威剛 (3260)-元富-松德券商分點個股進出

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

威剛

(3260)

可現股當沖

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

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	102.75	6	103.25	104.00	-4	9,301	-0.04%
2024/05/02	1	100.50	3	100.66	101.00	-2	9,229	-0.02%
2024/04/30	0	0.00	1	100.50	100.00	-1	9,522	-0.01%
2024/04/29	0	100.00	1	100.50	101.00	-1	9,534	-0.01%
2024/04/25	3	99.73	6.3	99.15	98.70	-3.3	9,568	-0.03%
2024/04/24	7.3	98.47	6	99.08	99.50	1.3	9,605	0.01%
2024/04/23	1	94.80	6.3	94.37	94.50	-5.3	9,533	-0.06%
2024/04/22	13.3	95.29	3	93.90	93.10	10.3	9,519	0.11%
2024/04/19	11	96.70	4	96.08	96.20	7	9,553	0.07%
2024/04/18	2	99.95	1	103.00	102.50	1	9,358	0.01%
2024/04/17	6	104.08	2	103.75	103.50	4	9,265	0.04%
2024/04/16	10	105.65	2	105.00	104.00	8	9,086	0.09%
2024/04/15	7	112.43	8	114.69	115.50	-1	8,768	-0.01%
2024/04/12	23	113.07	39.3	113.76	113.00	-16.3	8,612	-0.19%
2024/04/11	6	108.58	93	110.73	108.50	-87	8,205	-1.06%
2024/04/10	226.3	112.47	170.6	111.76	113.00	55.8	7,874	0.71%	大買/大賣/
2024/04/09	0	0.00	3	102.50	103.00	-3	7,133	-0.04%
2024/04/08	1	101.00	0	0.00	101.00	1	7,015	0.01%
2024/04/03	0	0.00	3	100.00	100.00	-3	7,454	-0.04%
2024/04/02	2	100.00	1.1	99.67	99.90	1	7,596	0.01%
2024/04/01	0.1	100.00	4	100.05	100.50	-4	7,633	-0.05%
2024/03/29	2	100.25	4.8	99.16	98.70	-2.8	7,545	-0.04%
2024/03/28	1	100.00	3.1	99.39	98.80	-2.1	7,521	-0.03%
2024/03/27	2.3	98.98	0.1	97.90	98.80	2.2	7,648	0.03%
2024/03/26	1.8	98.44	3	98.70	96.90	-1.2	7,691	-0.02%
2024/03/25	1	98.20	4.4	98.54	98.30	-3.4	7,665	-0.04%
2024/03/22	8.4	99.71	9.1	99.10	98.70	-0.7	7,688	-0.01%
2024/03/21	11.1	99.02	14.6	99.94	100.50	-3.5	7,607	-0.05%
2024/03/20	0.7	97.21	1.1	98.05	96.00	-0.4	7,517	-0.01%
2024/03/19	4.1	96.99	9.8	96.37	96.90	-5.7	7,570	-0.08%
2024/03/18	3.8	96.59	1.2	96.70	96.20	2.6	7,683	0.03%
2024/03/15	7.2	96.24	2.7	96.08	95.60	4.5	7,859	0.06%
2024/03/14	2.7	95.38	5	95.42	94.90	-2.3	7,976	-0.03%
2024/03/13	11	97.11	8.4	96.14	95.70	2.6	8,232	0.03%
2024/03/12	0.4	97.10	7.5	97.14	97.80	-7.1	8,413	-0.08%
2024/03/11	8.5	96.82	5.6	97.18	97.20	2.9	8,539	0.03%
2024/03/08	7.5	95.24	2	94.10	94.20	5.5	8,601	0.06%
2024/03/07	12	97.68	7.2	98.69	96.20	4.8	8,690	0.05%
2024/03/06	2.2	97.48	4	97.18	97.10	-1.8	8,643	-0.02%
2024/03/05	4.3	97.97	5	97.12	97.40	-0.7	8,800	-0.01%
2024/03/04	2	99.45	2.5	101.56	99.50	-0.5	8,784	-0.01%
2024/03/01	4.5	99.64	4.2	99.77	99.20	0.3	8,773	0.00%
2024/02/29	2.2	99.64	0	0.00	100.00	2.2	8,862	0.02%
2024/02/27	12	99.71	17	99.80	98.50	-5	8,902	-0.06%
2024/02/26	9.1	99.48	8.2	98.08	98.00	0.9	8,918	0.01%
2024/02/23	4.2	101.62	5	101.00	100.00	-0.8	8,893	-0.01%
2024/02/22	0	0.00	4	100.00	101.00	-4	8,812	-0.05%
2024/02/21	11	100.45	6.1	100.10	100.00	4.9	8,855	0.06%
2024/02/20	11	99.62	9.7	99.72	99.80	1.3	8,902	0.02%
2024/02/19	5.7	98.43	10.6	98.93	99.90	-4.9	8,840	-0.06%
2024/02/16	2.4	96.71	5.3	96.56	97.30	-2.9	8,830	-0.03%
2024/02/15	5.3	97.30	0.1	97.60	97.40	5.2	8,904	0.06%
2024/02/05	1.1	95.02	1	94.90	95.10	0.1	9,083	0.00%
2024/02/02	1	96.00	3.2	96.43	96.00	-2.2	9,175	-0.02%
2024/02/01	1.4	96.00	1.4	95.79	96.00	-0.1	9,408	0.00%
2024/01/31	2.3	96.03	0	96.20	95.90	2.3	9,593	0.02%
2024/01/30	0	96.40	2.6	96.31	95.70	-2.6	9,829	-0.03%
2024/01/29	3.6	95.57	6.5	94.88	96.80	-2.9	10,000	-0.03%
2024/01/26	2.5	95.20	0.3	95.79	94.50	2.2	10,159	0.02%
2024/01/25	1.3	96.24	1	96.30	95.60	0.3	10,400	0.00%
2024/01/24	8	98.18	7.2	99.05	96.60	0.8	10,545	0.01%
2024/01/23	3.3	96.22	0	0.00	96.20	3.3	10,454	0.03%
2024/01/22	0	0.00	22.3	95.31	95.30	-22.3	10,605	-0.21%
2024/01/19	0	93.80	2.5	93.87	94.00	-2.5	10,764	-0.02%
2024/01/18	6.6	94.06	3	91.50	93.00	3.6	10,885	0.03%
2024/01/17	20	95.12	15	94.35	93.70	5	11,043	0.05%
2024/01/16	2	97.50	3.6	96.87	96.80	-1.6	11,389	-0.01%
2024/01/15	2.6	97.64	19	98.17	98.00	-16.4	11,588	-0.14%
2024/01/12	6	95.05	0.2	95.80	94.40	5.8	11,747	0.05%
2024/01/11	0.2	96.20	0	0.00	95.60	0.2	12,242	0.00%
2024/01/10	4	95.35	5	95.40	96.20	-1	12,853	-0.01%
2024/01/09	9.1	96.44	25	95.90	95.30	-15.9	13,309	-0.12%
2024/01/08	11.2	97.37	7	97.61	98.20	4.2	13,343	0.03%
2024/01/05	1.1	97.01	1	96.80	97.00	0.1	13,567	0.00%
2024/01/04	6	97.32	2.1	99.19	96.70	3.9	13,662	0.03%
2024/01/03	4.1	98.67	3.9	98.29	98.30	0.2	13,720	0.00%
2024/01/02	6	101.00	2.3	100.13	100.50	3.7	13,730	0.03%
2023/12/29	25	106.40	11	104.59	103.00	14	13,802	0.10%
2023/12/28	6.9	104.56	17.6	104.49	105.50	-10.7	13,716	-0.08%
2023/12/27	4.2	102.08	8	104.06	104.50	-3.8	14,145	-0.03%
2023/12/26	0	0.00	5	101.30	101.50	-5	14,086	-0.04%
2023/12/25	2	101.25	5	100.00	100.00	-3	14,196	-0.02%
2023/12/22	4.1	102.51	13	102.38	101.00	-8.9	14,205	-0.06%
2023/12/21	32.5	99.88	21	99.93	100.50	11.5	14,047	0.08%
2023/12/20	9	100.42	16	100.50	99.40	-7	14,006	-0.05%
2023/12/19	20	100.45	2.2	100.01	100.00	17.8	14,001	0.13%
2023/12/18	14	102.29	3	103.33	102.50	11	14,002	0.08%
2023/12/15	50	104.17	5.2	104.61	102.00	44.8	14,102	0.32%
2023/12/14	4	103.00	6	104.00	103.00	-2	13,983	-0.01%
2023/12/13	10.8	103.60	16	101.54	102.50	-5.3	13,988	-0.04%
2023/12/12	19.3	105.84	14.7	106.26	104.00	4.6	14,226	0.03%
2023/12/11	48.3	104.06	29	104.38	104.50	19.3	14,214	0.14%
2023/12/08	16.8	103.80	11	104.00	104.00	5.8	14,283	0.04%
2023/12/07	13	104.00	10.8	100.87	100.50	2.2	14,549	0.01%
2023/12/06	0.8	100.78	3.1	101.19	102.50	-2.3	14,518	-0.02%
2023/12/05	18.3	98.45	21.4	98.52	98.30	-3.1	14,444	-0.02%
2023/12/04	16.6	102.03	3.1	101.84	101.00	13.5	14,573	0.09%
2023/12/01	2.1	99.55	3.3	99.78	99.60	-1.2	14,420	-0.01%
2023/11/30	9	101.06	9.1	101.22	100.00	0	14,419	0.00%
2023/11/29	5.3	98.82	4.3	98.59	98.90	1	14,336	0.01%
2023/11/28	5.3	94.55	5	95.30	96.70	0.3	14,478	0.00%
2023/11/27	10	94.72	7	94.34	94.10	3	14,801	0.02%
2023/11/24	4	97.00	2.8	97.21	96.30	1.2	14,833	0.01%
2023/11/22	6	98.15	8	98.35	98.20	-2	14,586	-0.01%
2023/11/21	8	99.63	2	98.90	98.90	6	14,530	0.04%
2023/11/20	4	99.75	0	0.00	99.10	4	14,495	0.03%
2023/11/17	11	98.11	3	98.13	97.70	8	14,378	0.06%
2023/11/16	4	99.93	6	101.17	99.80	-2	14,182	-0.01%
2023/11/15	16	104.38	15	104.83	102.00	1	14,044	0.01%
2023/11/14	9	104.67	18.9	104.59	105.00	-9.9	13,852	-0.07%
2023/11/13	18.7	105.75	19.2	105.01	105.00	-0.4	13,780	0.00%
2023/11/10	6	101.83	6	102.42	101.50	0	13,533	0.00%
2023/11/09	18	102.56	11.5	101.22	101.00	6.5	13,446	0.05%
2023/11/08	2.3	103.50	6.1	103.75	103.00	-3.8	13,263	-0.03%
2023/11/07	12.3	103.04	17	103.74	105.00	-4.7	13,107	-0.04%
2023/11/06	6	101.33	5	100.70	101.50	1	12,926	0.01%
2023/11/03	41	99.40	42.2	99.73	100.50	-1.3	12,866	-0.01%
2023/11/02	15.7	97.92	42.2	97.54	99.30	-26.5	12,685	-0.21%
2023/11/01	37	97.40	26.1	96.61	96.20	10.9	12,404	0.09%
2023/10/31	6.4	98.91	5.5	98.85	97.40	0.9	12,230	0.01%
2023/10/30	22.5	97.42	12	97.77	98.50	10.5	12,040	0.09%
2023/10/27	9	95.51	9.4	95.92	94.10	-0.4	11,889	0.00%
2023/10/26	6.5	98.31	8.8	98.32	97.50	-2.4	11,731	-0.02%
2023/10/25	17.6	99.27	19	99.29	99.10	-1.4	11,706	-0.01%
2023/10/24	13.1	102.83	8.9	102.18	101.50	4.3	11,574	0.04%
2023/10/23	24.5	105.73	35	105.40	106.00	-10.5	11,171	-0.09%
2023/10/20	18.4	103.91	38	103.08	105.00	-19.6	10,962	-0.18%
2023/10/19	29.1	104.09	38.1	103.76	104.00	-9	10,690	-0.08%
2023/10/18	101.7	102.31	92.1	101.45	101.50	9.6	10,203	0.09%	大買/
2023/10/17	49	98.48	48.5	100.02	100.00	0.5	9,629	0.01%
2023/10/16	9.9	96.07	20.2	96.76	96.10	-10.3	9,184	-0.11%
2023/10/13	30	94.96	23.8	96.50	96.70	6.2	9,084	0.07%
2023/10/12	61.5	93.63	61.5	93.57	93.60	0	8,735	0.00%
2023/10/11	7.5	93.41	22	92.96	92.20	-14.5	8,644	-0.17%
2023/10/06	38	93.53	45.3	93.12	93.00	-7.3	8,530	-0.09%
2023/10/05	5	91.02	53.5	91.80	91.00	-48.5	8,348	-0.58%
2023/10/04	84.6	94.08	52.1	93.53	92.50	32.5	8,233	0.39%
2023/10/03	54.4	91.89	63.3	91.81	92.90	-8.9	7,895	-0.11%
2023/10/02	36.1	86.80	10	86.77	88.40	26.1	7,471	0.35%
2023/09/28	10.8	84.62	7.6	85.47	84.50	3.2	7,488	0.04%
2023/09/27	1.6	86.48	0	0.00	87.20	1.6	7,596	0.02%
2023/09/26	0.3	86.60	0.4	88.23	86.20	-0.1	7,780	0.00%
2023/09/25	4.6	88.87	0	0.00	88.70	4.6	7,815	0.06%
2023/09/22	0	0.00	0	88.55	89.30	0	7,994	0.00%
2023/09/21	1	86.80	1	87.18	87.60	0	8,294	0.00%
2023/09/20	8.3	88.82	1.6	90.35	87.20	6.7	8,502	0.08%
2023/09/19	2.5	91.44	2	90.70	90.30	0.5	8,469	0.01%
2023/09/18	9	91.74	9.4	92.25	91.40	-0.4	8,485	0.00%
2023/09/15	20.4	92.79	35.4	92.69	93.40	-15	8,464	-0.18%
2023/09/14	5.4	91.41	0	91.70	90.80	5.4	8,253	0.06%
2023/09/13	6	89.17	5.7	89.52	90.70	0.3	8,356	0.00%
2023/09/12	21.9	90.54	25.3	90.31	90.40	-3.4	8,732	-0.04%
2023/09/11	7.3	89.21	7.1	89.59	88.60	0.2	8,394	0.00%
2023/09/08	2.1	87.11	10.3	87.31	86.90	-8.2	8,411	-0.10%
2023/09/07	13.3	89.20	13.1	89.86	88.80	0.2	8,471	0.00%
2023/09/06	2.1	87.42	1.3	87.13	86.80	0.8	8,412	0.01%
2023/09/05	7.3	87.06	6.3	86.82	87.40	1	8,433	0.01%
2023/09/04	6.4	87.43	6.2	86.65	86.00	0.2	8,399	0.00%
2023/09/01	8.2	88.20	27.7	88.07	87.90	-19.5	8,392	-0.23%
2023/08/31	15.6	86.87	40	87.37	86.80	-24.4	8,249	-0.30%
2023/08/30	16.5	81.64	13.3	81.94	83.80	3.2	7,899	0.04%
2023/08/29	2.7	76.79	0.3	77.60	77.60	2.3	7,849	0.03%
2023/08/28	1.3	76.05	6.6	76.45	75.90	-5.3	8,208	-0.06%
2023/08/25	1.8	78.73	3.6	79.00	79.20	-1.8	8,894	-0.02%
2023/08/24	8.5	81.03	5.4	80.78	79.50	3.1	8,995	0.03%
2023/08/23	1.6	78.26	11.1	78.71	78.50	-9.4	9,032	-0.10%
2023/08/22	3	76.83	0.1	77.24	77.60	2.9	9,032	0.03%
2023/08/21	0.4	76.87	0	0.00	76.70	0.4	9,034	0.00%
2023/08/18	5	77.10	2.3	77.62	76.00	2.7	9,059	0.03%
2023/08/17	12.3	77.22	4.1	74.37	78.00	8.3	9,043	0.09%
2023/08/16	0.1	75.10	0.9	75.13	74.80	-0.8	8,996	-0.01%
2023/08/15	12.9	76.30	0	0.00	77.00	12.9	9,025	0.14%
2023/08/14	2.1	73.50	27	72.90	74.30	-24.9	9,116	-0.27%
2023/08/10	4.1	76.86	1	76.90	76.70	3.1	9,049	0.03%
2023/08/09	12	82.18	9	81.09	79.50	3	8,965	0.03%
2023/08/08	1.4	78.51	0.2	79.86	78.70	1.2	8,826	0.01%
2023/08/07	0.2	80.00	5.3	80.52	80.50	-5.1	8,819	-0.06%
2023/08/04	3.3	79.26	1	79.00	79.60	2.3	8,801	0.03%
2023/08/02	3	80.97	4.2	80.83	80.00	-1.2	8,776	-0.01%
2023/08/01	3.2	83.77	4	83.95	82.60	-0.8	8,739	-0.01%
2023/07/31	4	83.58	7.8	82.89	81.90	-3.8	8,707	-0.04%
2023/07/28	9.3	82.80	12.1	83.15	83.70	-2.9	8,634	-0.03%
2023/07/27	4.7	80.92	5.4	80.68	81.30	-0.7	8,513	-0.01%
2023/07/26	11.4	76.70	3	76.27	76.80	8.4	8,403	0.10%
2023/07/25	6	77.82	2.1	78.75	78.10	3.9	8,410	0.05%
2023/07/24	5.1	78.30	0.1	78.80	78.60	5	8,446	0.06%
2023/07/21	7.1	78.52	1	79.40	79.80	6.1	8,399	0.07%
2023/07/20	9	81.39	1.1	82.31	81.00	7.9	8,360	0.09%
2023/07/19	11.1	83.89	14	84.02	82.50	-2.9	8,289	-0.03%
2023/07/18	3	82.47	0.6	84.29	81.90	2.4	8,264	0.03%
2023/07/17	3.6	84.60	2.1	85.08	84.80	1.5	8,211	0.02%
2023/07/14	1.1	85.02	4	85.08	85.70	-2.9	8,239	-0.04%
2023/07/13	10	84.00	3.1	83.84	83.30	6.9	8,238	0.08%
2023/07/12	6	81.67	4.5	81.56	81.60	1.5	8,206	0.02%
2023/07/11	1.5	82.67	0	0.00	82.20	1.5	8,166	0.02%
2023/07/10	2	82.45	3	81.80	81.80	-1	8,154	-0.01%
2023/07/07	7	84.19	9.2	85.10	83.30	-2.2	8,179	-0.03%
2023/07/06	14	88.09	24.4	88.76	87.40	-10.4	8,163	-0.13%
2023/07/05	24.4	91.96	17.1	92.66	90.40	7.4	8,074	0.09%
2023/07/04	14.7	91.62	12.1	92.14	92.90	2.6	7,943	0.03%
2023/07/03	2.3	89.51	4	89.10	89.70	-1.7	7,786	-0.02%
2023/06/30	8	89.24	1.3	89.00	89.00	6.7	7,981	0.08%
2023/06/29	15.3	91.77	21.8	91.78	92.30	-6.5	7,891	-0.08%
2023/06/28	10.2	90.15	6.5	90.28	88.20	3.8	7,529	0.05%
2023/06/27	36.5	86.94	3	86.57	86.40	33.5	7,284	0.46%
2023/06/26	7	88.54	52.2	89.46	86.90	-45.2	7,213	-0.63%
2023/06/21	3.2	90.20	1.3	90.52	90.60	1.9	7,206	0.03%
2023/06/20	11.5	90.72	31.5	91.11	90.40	-20	7,312	-0.27%
2023/06/19	28.5	93.06	26	91.77	92.50	2.5	7,249	0.03%
2023/06/16	78	91.58	23.7	91.91	92.10	54.3	6,985	0.78%
2023/06/15	5.8	89.08	15.8	88.45	87.80	-9.9	6,376	-0.16%
2023/06/14	29.9	88.34	13.2	88.46	89.40	16.7	6,180	0.27%
2023/06/13	9	87.03	12.8	86.51	86.00	-3.8	5,947	-0.06%
2023/06/12	13.9	85.76	13.6	86.07	85.50	0.3	5,805	0.01%
2023/06/09	3.4	83.47	0	0.00	84.00	3.4	5,614	0.06%
2023/06/08	0.2	83.90	3.6	84.10	84.30	-3.4	5,533	-0.06%
2023/06/07	5.6	84.00	1	84.90	84.00	4.6	5,479	0.08%
2023/06/06	7	81.77	2.8	82.78	81.80	4.2	5,393	0.08%
2023/06/05	3.8	84.65	2	84.95	84.20	1.8	5,280	0.03%
2023/06/02	23	85.63	22	86.12	85.60	1	5,212	0.02%
2023/06/01	16	85.72	44.7	88.14	85.60	-28.7	5,141	-0.56%
2023/05/31	152.7	89.05	151.1	88.27	89.30	1.6	4,817	0.03%	大買/大賣/
2023/05/30	20.1	81.21	19.9	81.14	81.20	0.2	4,092	0.00%
2023/05/29	14.4	79.41	9.2	79.07	79.90	5.1	3,973	0.13%
2023/05/26	2.2	77.07	0	0.00	77.00	2.2	3,866	0.06%
2023/05/25	0	0.00	0	76.40	76.70	0	3,864	0.00%
2023/05/24	1	77.20	2.2	76.88	76.70	-1.2	3,852	-0.03%
2023/05/23	2.2	76.60	2	76.80	76.80	0.2	3,852	0.00%
2023/05/22	2	76.50	1	77.40	76.60	1	3,848	0.03%
2023/05/19	7	77.73	11.5	76.86	76.50	-4.5	3,848	-0.12%
2023/05/18	8.5	77.07	9.9	77.48	77.40	-1.3	3,838	-0.03%
2023/05/17	0.9	74.10	2.1	74.47	74.70	-1.2	3,767	-0.03%
2023/05/16	3.1	73.40	1	73.00	72.40	2.1	3,801	0.05%
2023/05/15	1	71.70	2	71.80	72.20	-1	3,795	-0.03%
2023/05/12	0	72.54	1	72.50	72.80	-1	3,803	-0.03%
2023/05/11	1	71.10	5	71.02	70.60	-4	3,793	-0.11%
2023/05/10	1	73.30	1	73.10	73.10	0	3,773	0.00%
2023/05/09	2	73.30	1.4	73.20	73.50	0.6	3,787	0.01%
2023/05/08	4.4	73.80	2	73.85	73.50	2.4	3,799	0.06%
2023/05/05	6	73.33	1	73.40	73.70	5	3,804	0.13%
2023/05/04	4	74.75	2	74.70	74.70	2	3,827	0.05%
2023/05/03	0	74.60	0	0.00	75.20	0	3,838	0.00%
2023/05/02	0	0.00	1	75.50	75.80	-1	3,839	-0.03%
2023/04/28	6	75.27	4	75.20	75.00	2	3,886	0.05%
2023/04/27	16	73.06	17	73.97	75.00	-1	3,819	-0.03%
2023/04/25	2	72.50	0	0.00	71.00	2	3,748	0.05%
2023/04/24	0	0.00	1	73.90	73.60	-1	3,730	-0.03%
2023/04/21	1	73.90	1	73.41	72.70	0	3,741	0.00%
2023/04/20	1	73.10	0	0.00	73.10	1	3,726	0.03%
2023/04/19	0	0.00	0	75.73	74.30	0	3,705	0.00%
2023/04/18	4	76.67	3.5	77.31	76.20	0.5	3,633	0.02%
2023/04/17	3.5	78.03	0	0.00	78.30	3.5	3,583	0.10%
2023/04/14	1	79.10	1	79.40	79.10	0	3,536	0.00%
2023/04/13	24	80.24	1.7	80.73	79.60	22.4	3,497	0.64%
2023/04/12	6.7	82.16	26.2	82.02	82.40	-19.5	3,424	-0.57%
2023/04/11	6.2	82.16	31	81.75	81.30	-24.8	3,310	-0.75%
2023/04/10	37	78.09	3	78.67	78.10	34	3,139	1.08%
2023/04/07	21.2	81.42	29.4	80.50	80.00	-8.2	3,077	-0.27%
2023/04/06	1.3	79.19	5.7	79.07	79.60	-4.4	2,938	-0.15%
2023/03/31	14.4	79.66	29.4	80.41	79.50	-15.1	2,864	-0.53%
2023/03/30	15.6	77.26	21	76.50	76.00	-5.4	2,577	-0.21%
2023/03/29	0	0.00	0.2	73.97	74.00	-0.2	2,441	-0.01%
2023/03/28	3.1	75.74	4.3	74.44	73.70	-1.1	2,425	-0.05%
2023/03/27	3.1	77.35	5.8	76.28	75.80	-2.7	2,377	-0.11%
2023/03/24	19.9	77.93	22.3	78.38	78.50	-2.4	2,305	-0.10%
2023/03/23	20.9	75.61	28.4	76.74	76.80	-7.5	2,166	-0.35%
2023/03/22	7.8	72.61	28.8	71.75	73.30	-21	1,978	-1.06%
2023/03/21	13	69.46	21	70.28	70.60	-8	1,869	-0.43%
2023/03/17	2.2	68.02	5	68.60	68.40	-2.8	1,828	-0.15%
2023/03/16	0.1	67.45	0	0.00	66.70	0.1	1,806	0.00%
2023/03/15	1	67.40	0	0.00	67.30	1	1,816	0.06%
2023/03/14	10	68.25	0	0.00	67.50	10	1,829	0.55%
2023/03/13	0.1	69.40	0	0.00	69.90	0.1	1,818	0.01%
2023/03/10	5	70.40	3	69.97	70.20	2	1,805	0.11%
2023/03/09	23	71.53	2.5	71.38	71.20	20.5	1,793	1.14%
2023/03/08	2	70.70	0.3	70.12	71.00	1.7	1,771	0.10%
2023/03/07	1	71.20	1	70.40	70.40	0	1,759	0.00%
2023/03/06	3.8	70.83	4	70.83	70.60	-0.2	1,752	-0.01%
2023/03/03	3	68.57	4	69.10	69.30	-1	1,686	-0.06%
2023/03/02	3	67.63	1	68.10	67.90	2	1,644	0.12%
2023/02/23	1	68.00	0	0.00	67.40	1	1,635	0.06%
2023/02/22	0	0.00	2	67.40	67.10	-2	1,680	-0.12%
2023/02/21	2	68.90	1.2	68.48	68.20	0.8	1,780	0.05%
2023/02/20	0	0.00	0	69.30	69.70	0	1,895	0.00%
2023/02/17	5.2	68.81	3	69.03	69.20	2.2	1,918	0.11%
2023/02/16	2	67.55	2.2	67.88	69.60	-0.2	1,926	-0.01%
2023/02/15	4.2	67.77	7.5	68.23	67.80	-3.2	1,904	-0.17%
2023/02/14	6.5	67.12	6	67.68	68.20	0.5	1,842	0.03%
2023/02/13	0	0.00	0.8	65.10	64.60	-0.8	1,772	-0.04%
2023/02/10	0.8	66.30	1.7	66.30	65.60	-0.9	1,770	-0.05%
2023/02/09	0	0.00	3.3	66.20	66.00	-3.3	1,766	-0.19%
2023/02/08	0.6	66.48	0.1	66.60	66.30	0.5	1,759	0.03%
2023/02/07	0.4	66.00	0.6	66.00	66.10	-0.2	1,750	-0.01%
2023/02/06	0.6	66.56	2.9	66.23	65.10	-2.3	1,742	-0.13%
2023/02/03	1.3	65.94	2.7	66.18	65.90	-1.4	1,714	-0.08%
2023/02/02	3.2	65.94	1.1	66.53	66.70	2	1,712	0.12%
2023/02/01	0.2	65.90	5.2	65.48	65.00	-4.9	1,717	-0.29%
2023/01/31	1.6	65.25	3.4	65.48	65.50	-1.8	1,693	-0.11%
2023/01/30	17.7	64.22	12	65.36	65.40	5.7	1,680	0.34%
2023/01/17	0	62.10	1.1	62.32	62.20	-1	1,610	-0.06%
2023/01/16	1.9	61.93	1.8	61.77	62.60	0.1	1,617	0.01%
2023/01/13	0.5	61.61	0	61.60	61.90	0.5	1,616	0.03%
2023/01/12	0.7	62.12	3.9	62.60	61.60	-3.3	1,641	-0.20%
2023/01/11	3.7	62.74	5	62.92	63.40	-1.3	1,659	-0.08%
2023/01/10	3.6	62.40	5.2	62.56	62.70	-1.6	1,693	-0.09%
2023/01/09	1.3	61.93	0.4	62.00	62.20	0.9	1,700	0.05%
2023/01/06	1.4	61.01	1.1	60.99	61.60	0.3	1,698	0.02%
2023/01/05	1.7	60.21	6	60.37	60.30	-4.3	1,698	-0.25%
2023/01/03	0	0.00	1	57.20	57.80	-1	1,719	-0.06%
2022/12/28	5	56.60	0	0.00	56.20	5	1,781	0.28%
2022/12/20	3	59.00	0	0.00	58.20	3	1,800	0.17%
2022/12/12	0	0.00	3	58.70	60.40	-3	1,812	-0.17%
2022/12/08	1	59.00	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	59.50	0	0.00	59.00	1	1,858	0.05%
2022/12/06	4	61.90	1.9	62.41	61.00	2.1	1,833	0.12%
2022/12/05	1.9	63.55	1.8	63.74	63.70	0.1	1,806	0.00%
2022/12/02	0.3	62.90	0	0.00	62.90	0.3	1,793	0.02%
2022/11/30	2	61.65	1	61.50	61.70	1	1,787	0.06%
2022/11/29	1	61.30	0	0.00	61.40	1	1,787	0.06%
2022/11/25	0	0.00	0.1	63.88	62.50	-0.1	1,766	0.00%
2022/11/24	0.1	63.25	1	62.90	63.80	-0.9	1,757	-0.05%
2022/11/23	0	0.00	0.2	62.70	62.50	-0.2	1,744	-0.01%
2022/11/22	0.2	63.10	0.2	63.00	62.40	0.1	1,746	0.00%
2022/11/21	1.2	63.56	2	64.36	63.20	-0.9	1,742	-0.05%
2022/11/18	2	64.28	23.8	64.46	64.30	-21.8	1,716	-1.27%
2022/11/17	19.8	64.42	23.6	64.97	64.40	-3.8	1,650	-0.23%
2022/11/16	7.6	62.95	8.5	62.35	63.30	-0.8	1,535	-0.05%
2022/11/15	2.2	60.82	1.1	60.26	60.40	1	1,402	0.07%
2022/11/14	1.1	59.15	1	59.10	59.70	0.1	1,376	0.01%
2022/11/10	0	0.00	5	56.30	56.10	-5	1,321	-0.38%
2022/11/09	1	56.80	0.7	56.87	56.40	0.3	1,334	0.03%
2022/11/08	0	0.00	1.3	56.88	55.90	-1.3	1,341	-0.10%
2022/11/07	1.9	55.89	0	0.00	56.60	1.9	1,359	0.14%
2022/11/04	0	0.00	0.3	55.30	55.30	-0.3	1,362	-0.02%
2022/11/03	0	0.00	0	55.07	55.20	0	1,363	0.00%
2022/11/02	1	55.00	0	0.00	54.80	1	1,365	0.07%
2022/11/01	0	0.00	2.3	54.20	54.10	-2.3	1,363	-0.17%
2022/10/31	2.3	54.15	0	0.00	53.90	2.3	1,375	0.17%
2022/10/28	0	0.00	2.4	54.22	52.80	-2.4	1,370	-0.17%
2022/10/27	2.2	56.18	0	56.40	56.50	2.1	1,321	0.16%
2022/10/26	1.3	57.06	2.2	56.21	55.50	-0.9	1,326	-0.07%
2022/10/25	0.2	57.39	7	57.41	56.70	-6.8	1,322	-0.52%
2022/10/24	2	58.75	6.3	58.52	58.00	-4.3	1,323	-0.32%
2022/10/21	3.3	57.87	0.4	58.01	57.50	2.9	1,320	0.22%
2022/10/20	5.2	59.27	6.2	58.91	58.10	-0.9	1,309	-0.07%
2022/10/19	2.9	58.98	6.6	58.86	58.70	-3.7	1,290	-0.29%
2022/10/18	9.2	59.74	5.1	59.81	59.60	4.1	1,267	0.33%
2022/10/17	1.9	57.04	3.4	57.64	58.10	-1.5	1,237	-0.12%
2022/10/14	1.4	56.53	2	56.90	56.50	-0.6	1,257	-0.05%
2022/10/13	1	54.90	0.2	55.70	54.50	0.8	1,303	0.06%
2022/10/12	1.2	56.64	0.6	54.99	56.80	0.7	1,290	0.05%
2022/10/11	3.6	55.38	0.4	55.89	55.50	3.2	1,268	0.25%
2022/10/07	2.4	55.78	4	56.13	56.50	-1.6	1,265	-0.13%
2022/10/06	1	53.40	1	53.30	53.50	0	1,231	0.00%
2022/10/05	1	53.30	0	0.00	53.30	1	1,241	0.08%
2022/10/04	0	0.00	0.3	52.77	53.40	-0.3	1,238	-0.02%
2022/10/03	0	51.60	0.7	51.53	51.90	-0.7	1,239	-0.06%
2022/09/30	1.2	51.38	1.3	50.14	51.90	-0.1	1,261	0.00%
2022/09/29	1.3	51.42	5.8	51.67	51.50	-4.5	1,264	-0.36%
2022/09/28	0.8	51.70	1.1	52.20	50.70	-0.3	1,274	-0.02%
2022/09/27	0.1	53.41	0.4	53.27	53.80	-0.3	1,271	-0.02%
2022/09/26	0.7	54.61	2	54.60	54.00	-1.3	1,272	-0.11%
2022/09/23	0	58.00	0	0.00	57.30	0	1,289	0.00%
2022/09/22	0	0.00	2	57.50	57.80	-2	1,306	-0.15%
2022/09/16	0	0.00	1.1	61.96	61.50	-1.1	1,332	-0.09%
2022/09/15	2.1	61.69	0	0.00	61.60	2.1	1,346	0.16%
2022/09/14	1	59.90	0.2	59.93	60.80	0.8	1,361	0.06%
2022/09/13	0	60.50	0.5	60.75	60.50	-0.5	1,380	-0.04%
2022/09/12	0.7	59.80	10.2	60.10	60.00	-9.5	1,423	-0.67%
2022/09/08	2.2	58.77	1	59.10	59.10	1.2	1,449	0.08%
2022/09/07	1	57.20	0	0.00	57.30	1	1,466	0.07%
2022/09/06	10	57.60	0	59.60	58.00	10	1,536	0.65%
2022/09/05	3	60.00	0.1	59.70	59.60	2.9	1,530	0.19%
2022/09/02	1.1	60.11	0	0.00	60.20	1.1	1,533	0.07%
2022/09/01	0	0.00	1	60.52	60.00	-1	1,535	-0.06%
2022/08/31	0.7	60.57	1.2	60.78	61.10	-0.5	1,543	-0.03%
2022/08/30	0.4	59.70	0	0.00	59.80	0.4	1,554	0.03%
2022/08/29	0	0.00	0.2	59.71	59.50	-0.2	1,567	-0.01%
2022/08/26	5.2	61.80	0	0.00	60.90	5.2	1,567	0.33%
2022/08/25	2	61.00	0	61.55	61.10	2	1,568	0.12%
2022/08/24	1	60.21	0	0.00	60.30	1	1,585	0.07%
2022/08/23	0	0.00	1.4	60.50	60.30	-1.4	1,651	-0.08%
2022/08/22	1.4	61.30	3	61.30	60.80	-1.6	1,673	-0.10%
2022/08/19	2	61.24	10	60.80	61.40	-8	1,667	-0.48%
2022/08/17	5	59.40	0	0.00	59.30	5	1,656	0.30%
2022/08/15	1	60.00	0	0.00	60.00	1	1,648	0.06%
2022/08/12	1	59.10	0	0.00	59.20	1	1,639	0.06%
2022/08/05	0	0.00	3	58.40	58.40	-3	1,660	-0.18%
2022/08/04	0	0.00	2	57.40	57.40	-2	1,660	-0.12%
2022/08/01	1	57.80	0	0.00	57.90	1	1,672	0.06%
2022/07/22	0	0.00	1.3	59.75	59.70	-1.3	1,681	-0.08%
2022/07/21	0	0.00	21.7	58.98	59.10	-21.7	1,696	-1.28%
2022/07/20	29	63.09	1	62.80	62.80	28	1,656	1.69%
2022/07/19	0	0.00	1.3	62.01	62.20	-1.3	1,621	-0.08%
2022/07/18	3.3	62.14	2	62.00	62.00	1.3	1,627	0.08%
2022/07/15	7	61.14	2	61.80	61.40	5	1,641	0.30%
2022/07/14	0	0.00	0.3	59.76	60.30	-0.3	1,649	-0.02%
2022/07/13	2.3	59.67	0	0.00	59.90	2.3	1,659	0.14%
2022/07/11	0	0.00	0.2	59.51	59.60	-0.2	1,691	-0.01%
2022/07/08	0.2	60.08	1.8	59.64	59.90	-1.6	1,757	-0.09%
2022/07/07	0.8	58.00	0	0.00	58.40	0.8	1,770	0.05%
2022/07/06	0	0.00	2	57.40	56.80	-2	1,801	-0.11%
2022/07/04	2	57.10	0	0.00	56.70	2	1,876	0.11%
2022/07/01	2	58.50	1	58.00	56.80	1	1,900	0.05%
2022/06/30	0.5	60.30	0	0.00	60.10	0.5	1,886	0.03%
2022/06/27	1	62.10	1	63.30	63.30	0	1,906	0.00%
2022/06/23	20.5	59.87	1	59.80	60.00	19.5	1,937	1.01%
2022/06/21	10	64.60	0	0.00	64.00	10	2,001	0.50%
2022/06/20	2	65.00	6	65.02	63.60	-4	2,022	-0.20%
2022/06/17	2	68.15	0	0.00	68.40	2	1,993	0.10%
2022/06/16	2	70.20	1	70.20	69.70	1	1,997	0.05%
2022/06/15	1	70.60	0	0.00	71.60	1	2,020	0.05%
2022/06/14	1	70.20	0	0.00	70.80	1	2,031	0.05%
2022/06/09	1	72.90	1	73.10	72.60	0	2,283	0.00%
2022/06/08	2	72.70	1	72.60	72.60	1	2,304	0.04%
2022/06/06	0	0.00	1	74.50	74.30	-1	2,400	-0.04%
2022/06/02	0	0.00	3	75.50	75.00	-3	2,519	-0.12%
2022/06/01	4	75.73	2	76.20	75.90	2	2,666	0.07%
2022/05/31	13	75.72	8	75.85	75.90	5	2,807	0.18%
2022/05/30	0	0.00	4	73.45	73.70	-4	3,111	-0.13%
2022/05/27	0	72.10	0	0.00	71.90	0	3,234	0.00%
2022/05/26	1	71.50	0	0.00	71.60	1	3,333	0.03%
2022/05/19	4	71.88	1	72.00	73.00	3	5,480	0.05%
2022/05/18	0	0.00	1	73.20	73.20	-1	6,231	-0.02%
2022/05/09	0.5	70.80	1	70.70	69.90	-0.5	7,122	-0.01%
2022/05/06	3	71.70	0	0.00	72.50	3	7,127	0.04%
2022/05/05	1	73.00	0	0.00	73.00	1	7,140	0.01%
2022/05/04	2	71.80	0.1	73.00	71.90	1.9	7,148	0.03%
2022/04/29	2	71.15	1	72.00	70.60	1	7,191	0.01%
2022/04/28	1	70.00	3	69.90	69.90	-2	7,213	-0.03%
2022/04/27	2	69.00	0	0.00	70.00	2	7,222	0.03%
2022/04/25	3	72.00	0	0.00	71.70	3	7,203	0.04%
2022/04/21	4	74.65	0	0.00	75.30	4	7,216	0.06%
2022/04/20	0.1	73.90	0	0.00	73.60	0.1	7,218	0.00%
2022/04/19	6	72.55	7	72.06	72.00	-1	7,198	-0.01%
2022/04/18	0	0.00	1	73.40	71.80	-1	7,199	-0.01%
2022/04/15	1	73.20	0	0.00	73.20	1	7,208	0.01%
2022/04/14	9.1	74.89	5	74.50	74.50	4.1	7,228	0.06%
2022/04/13	5	77.20	5	77.50	77.20	0	7,182	0.00%
2022/04/12	2	77.75	0	0.00	76.80	2	7,205	0.03%
2022/04/11	3	82.80	3	79.20	79.20	0	7,203	0.00%
2022/04/08	0	0.00	1	85.30	84.50	-1	7,163	-0.01%
2022/04/07	1	84.70	3	86.10	84.50	-2	7,427	-0.03%
2022/04/06	1	87.10	13	85.42	87.10	-12	7,467	-0.16%
2022/03/31	1	84.40	0	0.00	84.50	1	7,511	0.01%
2022/03/30	9	84.09	8	84.40	84.60	1	7,549	0.01%
2022/03/29	3	83.83	1	85.20	83.70	2	7,600	0.03%
2022/03/28	3	84.20	3	82.70	84.60	0	7,748	0.00%
2022/03/25	3.1	85.26	13	84.33	84.60	-9.9	7,780	-0.13%
2022/03/24	4	86.65	0	0.00	86.20	4	7,731	0.05%
2022/03/23	1	88.20	0	0.00	88.10	1	7,743	0.01%
2022/03/22	2	87.50	2	87.90	88.00	0	7,775	0.00%
2022/03/21	3	87.93	3	87.70	87.80	0	7,790	0.00%
2022/03/18	6	87.40	4	87.70	87.70	2	7,832	0.03%
2022/03/17	9	87.54	8	86.48	88.00	1	7,914	0.01%
2022/03/16	2	85.45	0	0.00	84.10	2	7,882	0.03%
2022/03/15	5	85.62	0	0.00	85.10	5	7,841	0.06%
2022/03/14	1	88.90	0	0.00	88.70	1	7,888	0.01%
2022/03/11	2	90.00	0.5	90.00	89.40	1.5	7,995	0.02%
2022/03/10	3	91.20	2	90.85	90.90	1	8,219	0.01%
2022/03/09	7	89.34	3	90.20	88.90	4	8,380	0.05%
2022/03/08	6	89.02	3.2	90.44	88.60	2.8	8,716	0.03%
2022/03/07	1.3	91.18	9.7	90.22	90.50	-8.4	8,633	-0.10%
2022/03/04	7.7	95.94	16	96.58	94.80	-8.3	8,523	-0.10%
2022/03/03	26	99.17	13	98.41	97.60	13	8,465	0.15%
2022/03/02	5.6	95.58	22	96.42	97.40	-16.4	8,222	-0.20%
2022/03/01	0	0.00	9	95.07	95.90	-9	8,276	-0.11%
2022/02/25	17.1	94.99	9	95.11	92.90	8.1	8,347	0.10%
2022/02/24	11.8	94.96	36	94.55	92.30	-24.2	9,000	-0.27%
2022/02/23	18.1	97.33	61	97.28	99.50	-43	9,172	-0.47%
2022/02/22	42.4	97.88	20	97.00	96.40	22.4	9,004	0.25%
2022/02/21	40.4	99.42	56	99.55	96.50	-15.6	8,632	-0.18%
2022/02/18	46.2	94.92	53	95.89	99.00	-6.8	8,050	-0.08%
2022/02/17	60.8	92.86	58	92.21	91.30	2.8	7,466	0.04%
2022/02/16	9	91.07	15	90.93	91.10	-6	7,066	-0.08%
2022/02/15	1	89.00	0	0.00	88.60	1	6,951	0.01%
2022/02/14	1	88.40	4	88.87	89.60	-3	6,975	-0.04%
2022/02/11	0	0.00	1	90.40	90.40	-1	7,188	-0.01%
2022/02/10	15	90.63	29.1	89.86	91.10	-14.1	7,243	-0.19%
2022/02/09	2.2	86.45	3	87.10	87.50	-0.8	7,122	-0.01%
2022/02/08	4	86.95	0.1	86.70	86.30	3.9	7,156	0.06%
2022/02/07	3.1	84.91	1.5	85.34	86.20	1.5	7,231	0.02%
2022/01/26	0.5	83.30	0	0.00	83.60	0.5	7,368	0.01%
2022/01/25	0	0.00	0	82.72	83.10	0	7,448	0.00%
2022/01/24	0	80.10	1	81.00	82.30	-1	7,472	-0.01%
2022/01/21	0	0.00	2	83.00	82.50	-2	7,481	-0.03%
2022/01/20	1	84.70	0	0.00	84.60	1	7,515	0.01%
2022/01/19	0	0.00	0	86.00	85.50	0	7,561	0.00%
2022/01/18	1	86.01	0.3	86.67	86.30	0.7	7,611	0.01%
2022/01/17	2.3	85.57	2	85.40	85.80	0.3	7,646	0.00%
2022/01/14	3	85.33	4.4	85.33	85.20	-1.4	7,699	-0.02%
2022/01/13	4.4	88.52	1	87.60	87.50	3.4	7,735	0.04%
2022/01/12	0	0.00	0.3	87.13	86.70	-0.3	7,753	0.00%
2022/01/11	2.3	86.97	0.1	87.20	87.20	2.2	7,782	0.03%
2022/01/10	5.1	87.45	0	0.00	87.30	5.1	7,779	0.07%
2022/01/07	3	87.57	0	0.00	87.30	3	7,777	0.04%
2022/01/06	9	89.12	2	88.70	88.60	7	7,784	0.09%
2022/01/05	2	89.25	3	89.00	88.80	-1	7,829	-0.01%
2022/01/04	5	90.34	0	0.00	90.00	5	7,859	0.06%
2022/01/03	2	90.80	1	91.00	90.70	1	7,850	0.01%
2021/12/30	7	94.04	11.2	94.21	92.30	-4.2	7,850	-0.05%
2021/12/29	1.2	91.93	6	92.05	92.20	-4.8	7,623	-0.06%
2021/12/28	1	91.00	0	0.00	90.80	1	7,647	0.01%
2021/12/27	0	0.00	7.5	91.46	91.40	-7.5	7,735	-0.10%
2021/12/24	3.3	91.25	2	91.45	90.50	1.3	7,746	0.02%
2021/12/23	2	90.55	0.4	91.10	91.20	1.6	7,729	0.02%
2021/12/22	18.4	92.27	18.3	91.46	90.80	0.1	7,722	0.00%
2021/12/21	7.3	90.26	1	90.10	89.90	6.3	7,577	0.08%
2021/12/17	6	89.22	10	89.77	88.70	-4	7,532	-0.05%
2021/12/16	10	90.94	1.6	90.94	90.60	8.4	7,493	0.11%
2021/12/15	4.6	90.64	3	90.93	91.50	1.6	7,462	0.02%
2021/12/14	12	90.73	12.4	90.22	89.90	-0.4	7,493	-0.01%
2021/12/13	8.4	90.87	4	92.30	92.50	4.4	7,481	0.06%
2021/12/10	3	90.07	1	90.30	89.70	2	7,416	0.03%
2021/12/09	11	91.43	6.6	91.76	90.20	4.4	7,403	0.06%
2021/12/08	8	93.40	9.2	93.20	92.80	-1.2	7,361	-0.02%
2021/12/07	7.8	93.75	13.3	93.65	92.80	-5.5	7,303	-0.08%
2021/12/06	20.6	93.70	20.9	93.80	92.20	-0.3	7,190	0.00%
2021/12/03	9.2	91.47	17.7	91.51	93.00	-8.5	7,046	-0.12%
2021/12/02	85.1	91.17	64.1	90.37	89.40	21	6,963	0.30%
2021/12/01	2	84.90	6	85.30	86.70	-4	6,686	-0.06%
2021/11/30	3	86.73	3	86.13	86.10	0	6,719	0.00%
2021/11/29	4	83.90	8	83.95	84.80	-4	6,857	-0.06%
2021/11/26	18	87.09	11	87.88	86.10	7	6,968	0.10%
2021/11/25	31	90.87	12	92.12	88.90	19	6,921	0.27%
2021/11/24	13	91.96	2	92.90	92.90	11	6,804	0.16%
2021/11/23	65.1	95.11	53	94.28	91.80	12.1	6,712	0.18%
2021/11/22	9	90.18	46.3	92.78	94.00	-37.3	5,995	-0.62%
2021/11/19	7.3	86.49	3	87.27	85.50	4.3	5,554	0.08%
2021/11/18	13	87.80	7.2	87.99	88.50	5.8	5,632	0.10%
2021/11/17	21.2	84.61	8.2	86.49	86.80	13	5,574	0.23%
2021/11/16	21.2	84.59	10	84.47	84.10	11.2	5,597	0.20%
2021/11/15	2	80.90	3	81.77	82.00	-1	5,590	-0.02%
2021/11/12	3	80.80	4	80.98	80.70	-1	5,813	-0.02%
2021/11/11	6	80.80	19	80.63	80.70	-13	6,027	-0.22%
2021/11/10	26	80.81	15	81.22	81.30	11	6,310	0.17%
2021/11/09	22	86.28	7.6	86.69	86.10	14.4	6,547	0.22%
2021/11/08	0.6	85.30	2	85.35	85.20	-1.4	6,623	-0.02%
2021/11/05	2	84.00	8	84.12	83.80	-6	6,975	-0.09%
2021/11/04	8	86.01	25.8	85.73	85.40	-17.8	7,119	-0.25%
2021/11/03	9.8	86.00	10.5	84.49	86.80	-0.7	7,183	-0.01%
2021/11/02	3.5	83.91	21.1	81.87	81.90	-17.6	7,209	-0.24%
2021/11/01	3.1	83.97	11	83.56	83.80	-7.9	7,864	-0.10%
2021/10/29	3	83.57	0	0.00	83.00	3	8,009	0.04%
2021/10/28	2	83.40	10.6	83.44	83.80	-8.6	8,052	-0.11%
2021/10/27	2.6	82.42	1.1	82.05	82.70	1.5	8,166	0.02%
2021/10/26	12	82.53	2	81.75	80.80	10	8,183	0.12%
2021/10/25	2	81.00	2	81.70	82.10	0	8,216	0.00%
2021/10/22	3	80.97	3	80.77	81.60	0	8,440	0.00%
2021/10/21	2	80.75	3.3	81.10	79.60	-1.3	8,607	-0.02%
2021/10/20	4.3	79.18	5.6	79.05	79.70	-1.3	8,725	-0.01%
2021/10/19	10.5	78.51	0.2	79.15	78.90	10.3	9,011	0.11%
2021/10/18	0.3	77.63	10	77.20	77.50	-9.7	9,426	-0.10%
2021/10/15	4	77.87	3	77.30	77.30	1	9,732	0.01%
2021/10/13	3	76.23	3	74.80	74.80	0	10,017	0.00%
2021/10/12	3	80.13	2	81.10	78.20	1	10,175	0.01%
2021/10/08	2	79.20	1	79.20	79.20	1	10,281	0.01%
2021/10/07	20	78.70	2	78.85	80.00	18	10,583	0.17%
2021/10/06	1	77.90	0	0.00	77.10	1	10,983	0.01%
2021/10/04	1	75.00	7	75.00	74.20	-6	11,500	-0.05%
2021/10/01	0	0.00	1	78.10	77.70	-1	11,719	-0.01%
2021/09/30	3	81.13	0	0.00	81.40	3	12,476	0.02%
2021/09/29	0.1	80.80	4	80.75	80.10	-3.9	13,629	-0.03%
2021/09/27	0	0.00	1	83.00	83.90	-1	14,240	-0.01%
2021/09/24	1	83.40	5	83.48	83.10	-4	14,706	-0.03%
2021/09/23	0.1	82.81	2	82.50	83.20	-1.9	15,148	-0.01%
2021/09/22	0	0.00	1	82.50	82.20	-1	16,067	-0.01%
2021/09/17	2	82.50	1	84.20	84.60	1	17,122	0.01%
2021/09/16	3	82.77	1	83.30	82.00	2	17,581	0.01%
2021/09/15	32	83.93	3	84.10	83.60	29	17,732	0.16%
2021/09/14	10	85.20	0	0.00	85.10	10	18,149	0.06%
2021/09/13	1	85.80	0	0.00	85.70	1	18,268	0.01%
2021/09/10	0	0.00	5	86.58	87.30	-5	18,417	-0.03%
2021/09/09	3	85.03	1	85.20	85.40	2	18,454	0.01%
2021/09/08	2	84.65	3	85.00	84.00	-1	18,513	-0.01%
2021/09/07	2.2	86.13	4	84.95	83.90	-1.9	18,598	-0.01%
2021/09/06	4	87.20	3	87.97	85.90	1	18,756	0.01%
2021/09/03	1	89.70	3	89.37	88.90	-2	18,862	-0.01%
2021/09/02	12.1	91.70	9	89.70	89.30	3.1	18,925	0.02%
2021/09/01	9.1	89.43	6	90.70	91.70	3.1	18,883	0.02%
2021/08/30	0	0.00	4	88.25	87.60	-4	18,995	-0.02%
2021/08/27	2	88.00	2	88.10	88.30	0	19,293	0.00%
2021/08/26	10	89.88	6	88.70	88.30	4	19,414	0.02%
2021/08/25	3	88.97	2	89.40	89.20	1	19,628	0.01%
2021/08/24	6	88.70	8	91.28	88.00	-2	20,161	-0.01%
2021/08/23	1	91.10	31	90.30	91.30	-30	20,234	-0.15%
2021/08/20	15	89.61	5	90.10	88.40	10	20,512	0.05%
2021/08/19	42	90.26	30	91.10	89.10	12	20,767	0.06%
2021/08/18	13	91.92	17	90.25	93.90	-4	21,357	-0.02%
2021/08/17	15	90.87	15	86.85	87.50	0	21,851	0.00%
2021/08/16	28	90.56	23	89.98	90.00	5	22,124	0.02%
2021/08/13	13.3	90.94	42	90.83	88.70	-28.7	22,087	-0.13%
2021/08/12	15	98.33	9	98.12	97.40	6	21,933	0.03%
2021/08/11	16	99.93	6	98.83	99.40	10	22,359	0.04%
2021/08/10	7	107.21	4	108.50	106.00	3	22,218	0.01%
2021/08/09	8	113.25	3	112.00	110.50	5	22,524	0.02%
2021/08/06	12	119.54	7	117.71	117.50	5	22,912	0.02%
2021/08/05	32.1	123.22	53	123.92	119.00	-20.9	23,304	-0.09%
2021/08/04	0	0.00	10	117.85	119.00	-10	23,153	-0.04%
2021/08/03	5	114.90	3	114.83	115.00	2	23,457	0.01%
2021/08/02	2	113.25	4	114.13	115.50	-2	24,052	-0.01%
2021/07/30	7	111.21	1.2	111.83	109.00	5.8	24,523	0.02%
2021/07/29	2	109.00	3	109.67	111.50	-1	25,113	0.00%
2021/07/28	12	110.92	11	108.59	108.00	1	25,710	0.00%
2021/07/27	19	118.16	21	117.21	115.00	-2	26,625	-0.01%
2021/07/26	14	118.32	22	119.50	121.00	-8	27,900	-0.03%
2021/07/23	33	118.88	14	118.46	117.00	19	28,578	0.07%
2021/07/22	26	117.46	40	117.75	120.00	-14	28,908	-0.05%
2021/07/21	23	114.04	4	112.63	111.50	19	29,083	0.07%
2021/07/20	33	117.74	2	118.25	115.50	31	29,793	0.10%
2021/07/19	16	117.91	7	117.86	118.00	9	30,267	0.03%
2021/07/16	10	121.00	8	121.44	120.00	2	31,287	0.01%
2021/07/15	4	117.63	4	117.88	119.50	0	32,162	0.00%
2021/07/14	38	120.68	31	120.05	118.50	7	32,502	0.02%
2021/07/13	11	121.36	28	123.71	118.00	-17	32,438	-0.05%
2021/07/12	10.2	124.72	6	124.58	122.00	4.2	32,200	0.01%
2021/07/09	16	123.78	43	123.49	123.00	-27	31,895	-0.08%
2021/07/08	7	126.07	18	125.50	126.00	-11	31,793	-0.03%
2021/07/07	54	127.95	46.5	127.10	125.50	7.5	31,619	0.02%
2021/07/06	73	125.71	68.1	124.43	124.50	4.9	30,890	0.02%
2021/07/05	160	123.00	166	123.00	123.00	-6	29,864	-0.02%	大買/大賣/
2021/07/02	63	109.07	71.3	109.39	112.00	-8.3	29,796	-0.03%
2021/07/01	79	111.85	76	109.64	106.50	3	29,695	0.01%
2021/06/30	44	108.30	49	110.26	111.50	-5	29,394	-0.02%
2021/06/29	49	112.59	33.1	111.19	109.50	15.9	29,078	0.05%
2021/06/28	75	108.58	55.5	108.75	110.50	19.5	28,318	0.07%
2021/06/25	20.2	101.24	52.1	101.50	101.00	-31.9	27,372	-0.12%
2021/06/24	11	98.98	9	98.70	98.60	2	27,047	0.01%
2021/06/23	35	98.78	20	100.93	100.50	15	26,874	0.06%
2021/06/22	4	95.18	20	96.58	94.00	-16	26,459	-0.06%
2021/06/21	5.2	97.03	16	97.97	96.30	-10.8	26,334	-0.04%
2021/06/18	0.1	100.50	3	100.33	100.00	-2.9	26,205	-0.01%
2021/06/17	3	99.60	4	101.13	101.50	-1	26,145	0.00%
2021/06/16	16	99.91	11	99.11	99.00	5	26,121	0.02%
2021/06/15	14	101.96	17	101.29	102.00	-3	26,036	-0.01%
2021/06/11	10	98.37	3	100.07	97.70	7	25,849	0.03%
2021/06/10	10	99.91	4	100.38	99.50	6	25,768	0.02%
2021/06/09	18	99.18	1	100.00	100.00	17	25,680	0.07%
2021/06/08	2	99.60	3.2	99.77	99.60	-1.2	25,628	0.00%
2021/06/07	15	100.39	10	100.23	99.60	5	25,567	0.02%
2021/06/04	15	103.60	15	103.57	102.00	0	25,445	0.00%
2021/06/03	9	101.39	11	101.68	101.50	-2	25,198	-0.01%
2021/06/02	20.1	100.59	11	100.91	100.50	9.1	25,134	0.04%
2021/06/01	36.2	107.13	25	107.74	105.00	11.2	24,904	0.04%
2021/05/31	21	101.64	14	101.21	102.50	7	24,371	0.03%
2021/05/28	29	102.40	27	102.59	101.00	2	24,291	0.01%
2021/05/27	15	99.97	21	100.30	98.80	-6	24,169	-0.02%
2021/05/26	33	100.83	21	100.14	98.20	12	23,954	0.05%
2021/05/25	16	97.41	44	99.29	102.00	-28	23,566	-0.12%
2021/05/24	30	92.31	47	90.05	93.00	-17	23,702	-0.07%
2021/05/21	29	88.01	28	87.58	87.50	1	23,717	0.00%
2021/05/20	21	86.36	13	86.02	85.50	8	23,725	0.03%
2021/05/19	58	88.22	30	89.03	89.60	28	23,864	0.12%
2021/05/18	16	82.78	12	85.07	85.30	4	23,558	0.02%
2021/05/17	17	79.44	19	78.76	77.60	-2	23,441	-0.01%
2021/05/14	33	87.67	21	87.23	86.00	12	22,999	0.05%
2021/05/13	47	85.16	62	82.56	84.10	-15	22,681	-0.07%
2021/05/12	29	88.50	45	89.65	86.50	-16	22,141	-0.07%
2021/05/11	38.1	96.98	25	97.29	95.90	13.1	21,576	0.06%
2021/05/10	33	110.91	42	110.65	106.50	-9	21,130	-0.04%
2021/05/07	23	109.15	44	109.18	111.50	-21	20,493	-0.10%
2021/05/06	59	106.59	45	104.28	103.00	14	19,876	0.07%
2021/05/05	25	108.40	74	108.09	102.50	-49	19,284	-0.25%
2021/05/04	149	117.85	94	115.12	113.00	55	18,703	0.29%	大買/
2021/05/03	139	126.00	144	125.14	121.00	-5	17,606	-0.03%	大買/大賣/
2021/04/29	32	115.61	34	114.06	121.00	-2	16,150	-0.01%
2021/04/28	39	113.78	33	113.88	110.00	6	15,344	0.04%
2021/04/27	22	111.91	33	111.58	109.50	-11	14,764	-0.07%
2021/04/26	50	110.51	43	110.55	113.50	7	14,185	0.05%
2021/04/23	14	99.40	28	102.04	103.50	-14	13,245	-0.11%
2021/04/22	84	101.33	41	99.35	94.50	43	12,648	0.34%
2021/04/21	44	94.26	80	95.66	99.10	-36	11,610	-0.31%
2021/04/20	18	89.99	40.4	90.42	90.10	-22.4	10,594	-0.21%
2021/04/19	5	88.30	7	87.91	88.30	-2	10,250	-0.02%
2021/04/16	11	85.62	35	86.15	86.70	-24	10,423	-0.23%
2021/04/15	1	81.60	4	82.88	83.50	-3	10,278	-0.03%
2021/04/14	15	82.21	4	81.65	81.80	11	10,284	0.11%
2021/04/13	3	86.23	44	86.91	84.30	-41	10,193	-0.40%
2021/04/12	46	86.10	8	85.86	85.30	38	10,101	0.38%
2021/04/09	7	85.13	4	86.20	85.90	3	10,100	0.03%
2021/04/08	12	85.60	8	85.85	85.30	4	10,032	0.04%
2021/04/07	32	88.55	27	88.65	87.00	5	9,930	0.05%
2021/04/06	12	87.38	17	87.39	87.10	-5	9,735	-0.05%
2021/04/01	24	86.52	15	85.73	85.90	9	9,868	0.09%
2021/03/31	4	86.40	5	86.12	85.80	-1	9,824	-0.01%
2021/03/30	6	85.00	4.1	84.63	85.00	1.9	9,816	0.02%
2021/03/29	17	82.55	20.1	83.69	84.80	-3.1	9,775	-0.03%
2021/03/26	1	81.70	1.2	81.61	81.60	-0.2	9,679	0.00%
2021/03/25	2	81.70	0	0.00	80.40	2	9,733	0.02%
2021/03/24	3	80.20	0	0.00	80.40	3	9,763	0.03%
2021/03/23	0.4	80.82	0	0.00	80.30	0.4	9,824	0.00%
2021/03/19	2	81.95	0	0.00	81.20	2	10,119	0.02%
2021/03/18	1	83.10	3	83.27	82.70	-2	10,185	-0.02%
2021/03/17	2	83.55	1	82.60	82.30	1	10,369	0.01%
2021/03/16	2	82.50	7	83.17	83.10	-5	10,539	-0.05%
2021/03/15	1	81.20	0	0.00	81.30	1	10,764	0.01%
2021/03/12	4	82.18	11	82.11	82.00	-7	10,952	-0.06%
2021/03/11	1	81.90	2	82.60	82.50	-1	11,268	-0.01%
2021/03/10	4	82.10	8	82.44	80.70	-4	11,828	-0.03%
2021/03/09	9	80.76	6	81.40	81.50	3	12,144	0.02%
2021/03/08	7	80.66	7	81.13	79.80	0	13,341	0.00%
2021/03/05	5	79.04	0	0.00	79.00	5	13,843	0.04%
2021/03/04	12.2	80.70	23	81.83	80.30	-10.8	13,814	-0.08%
2021/03/03	19.2	81.71	7	82.03	82.00	12.2	13,763	0.09%
2021/03/02	15.2	85.81	0	0.00	83.50	15.2	13,673	0.11%
2021/02/26	7	84.96	0	0.00	86.30	7	13,470	0.05%
2021/02/25	43.2	88.01	12	88.07	86.10	31.2	13,406	0.23%
2021/02/24	81.2	89.60	56	89.27	87.80	25.2	13,151	0.19%
2021/02/23	36	84.76	43.4	85.59	86.70	-7.4	12,341	-0.06%
2021/02/22	21	82.79	18	82.42	82.00	3	11,843	0.03%
2021/02/19	36.4	80.47	37	79.56	79.60	-0.6	11,600	-0.01%
2021/02/18	27	76.96	22	77.24	77.50	5	11,299	0.04%
2021/02/17	1	74.10	15	74.60	75.20	-14	11,009	-0.13%
2021/02/05	2	73.10	4	72.70	72.90	-2	10,869	-0.02%
2021/02/04	11	73.77	22	73.83	73.00	-11	10,839	-0.10%
2021/02/03	3	71.83	13	71.92	71.50	-10	10,674	-0.09%
2021/02/01	1	70.70	9	70.17	71.20	-8	10,758	-0.07%
2021/01/29	0	0.00	3	70.30	69.50	-3	10,757	-0.03%
2021/01/28	12	70.24	0	0.00	70.10	12	10,723	0.11%
2021/01/27	5	71.64	1	72.00	71.70	4	10,696	0.04%
2021/01/26	14	72.34	15	72.51	72.40	-1	10,631	-0.01%
2021/01/25	3	69.63	4	71.38	72.30	-1	10,523	-0.01%
2021/01/22	1	69.40	1	70.80	70.80	0	10,449	0.00%
2021/01/20	11	69.42	4	69.85	69.00	7	10,366	0.07%
2021/01/19	1	71.30	0	0.00	71.10	1	10,298	0.01%
2021/01/18	9	70.42	2	70.65	71.00	7	10,260	0.07%
2021/01/15	14	73.38	1	74.30	72.80	13	10,178	0.13%
2021/01/14	2	73.60	6	74.83	75.00	-4	10,086	-0.04%
2021/01/13	12	74.91	10	74.20	74.40	2	9,993	0.02%
2021/01/12	6	76.38	18	74.43	74.00	-12	9,929	-0.12%
2021/01/11	22	75.55	29	75.69	75.20	-7	9,768	-0.07%
2021/01/07	1	72.00	9	71.42	71.80	-8	9,348	-0.09%
2021/01/06	11	70.95	2	70.20	70.90	9	9,419	0.10%
2021/01/05	3	72.87	6	72.03	72.00	-3	9,347	-0.03%
2021/01/04	6	72.27	0	0.00	72.80	6	9,352	0.06%
2020/12/31	7	74.24	5	73.10	73.00	2	9,327	0.02%
2020/12/30	1	72.80	8	73.34	73.60	-7	9,341	-0.07%
2020/12/29	1	74.50	11	73.94	73.70	-10	9,427	-0.11%
2020/12/28	23	75.69	8	75.61	75.40	15	9,278	0.16%
2020/12/25	9	73.79	26	73.17	73.30	-17	8,960	-0.19%
2020/12/24	21	73.02	19	73.25	73.30	2	8,889	0.02%
2020/12/23	37	71.31	24	70.93	72.10	13	8,725	0.15%
2020/12/22	8	70.26	3	70.67	68.90	5	8,637	0.06%
2020/12/21	5	71.12	2	69.60	71.20	3	8,554	0.04%
2020/12/18	6	71.02	6	70.57	70.50	0	8,478	0.00%
2020/12/17	9	71.52	8	71.98	71.70	1	8,411	0.01%
2020/12/16	10	70.85	12	71.18	71.10	-2	8,352	-0.02%
2020/12/15	19	72.53	54	71.43	69.70	-35	8,300	-0.42%
2020/12/14	13	75.52	4	75.13	74.90	9	8,106	0.11%
2020/12/11	37	74.88	41	75.22	75.10	-4	8,011	-0.05%
2020/12/10	13	75.94	17	76.51	74.70	-4	7,749	-0.05%
2020/12/09	77.2	76.34	54	76.29	76.30	23.2	7,503	0.31%
2020/12/08	36	74.08	38	74.31	75.00	-2	7,138	-0.03%
2020/12/07	71	74.43	71	74.85	74.50	0	6,914	0.00%
2020/12/04	85	75.54	47	75.88	74.30	38	6,522	0.58%
2020/12/03	25	72.00	30.1	72.29	72.20	-5.1	5,881	-0.09%
2020/12/02	112	71.24	96	71.35	72.70	16	5,464	0.29%	大買/
2020/12/01	13	65.52	59.1	66.00	67.10	-46.1	4,158	-1.11%
2020/11/30	2	61.20	10	61.36	61.00	-8	3,549	-0.23%
2020/11/27	1	61.30	5	61.70	61.40	-4	3,496	-0.11%
2020/11/26	2	61.05	20	61.11	61.30	-18	3,410	-0.53%
2020/11/25	10	60.50	0	0.00	59.40	10	3,310	0.30%
2020/11/24	10	61.34	1	62.10	60.50	9	3,242	0.28%
2020/11/23	1	61.00	9	60.97	61.00	-8	3,131	-0.26%
2020/11/20	5	60.22	0	0.00	59.70	5	3,028	0.17%
2020/11/19	10	59.30	0	0.00	59.40	10	2,970	0.34%
2020/11/18	1	59.40	2	60.00	59.20	-1	2,950	-0.03%
2020/11/17	3	59.70	10	59.58	59.50	-7	2,927	-0.24%
2020/11/13	1	57.40	4	58.10	58.20	-3	2,923	-0.10%
2020/11/12	2	57.80	0	0.00	57.80	2	2,931	0.07%
2020/11/11	10	57.76	2	58.15	57.70	8	2,978	0.27%
2020/11/10	4	58.90	1	58.70	58.60	3	2,951	0.10%
2020/11/09	0	0.00	10	58.55	58.60	-10	2,893	-0.35%
2020/11/06	4	57.93	0	0.00	58.00	4	2,928	0.14%
2020/11/05	1	56.40	2	56.30	56.40	-1	2,904	-0.03%
2020/11/03	0	0.00	5	56.10	56.20	-5	2,948	-0.17%
2020/11/02	6	54.88	0	0.00	54.70	6	2,975	0.20%
2020/10/30	2	55.05	0	0.00	55.00	2	3,009	0.07%
2020/10/29	6	55.18	0	0.00	55.60	6	3,134	0.19%
2020/10/28	0	0.00	1	56.40	56.00	-1	3,170	-0.03%
2020/10/27	1	57.00	0	0.00	56.90	1	3,231	0.03%
2020/10/26	4	57.70	3	58.30	57.50	1	3,242	0.03%
2020/10/21	5	57.84	3	58.87	57.60	2	3,376	0.06%
2020/10/20	2	58.45	0	0.00	58.50	2	3,452	0.06%
2020/10/19	6	57.25	12	57.96	58.40	-6	3,521	-0.17%
2020/10/16	7	57.37	3	57.70	57.00	4	3,537	0.11%
2020/10/15	4	57.95	6	58.37	57.80	-2	3,566	-0.06%
2020/10/14	8	59.65	24	60.15	59.30	-16	3,564	-0.45%
2020/10/13	0	0.00	6	58.95	59.20	-6	3,506	-0.17%
2020/10/12	0	0.00	10	58.85	59.10	-10	3,571	-0.28%
2020/10/08	0	0.00	10	59.05	58.40	-10	3,692	-0.27%
2020/10/07	9	58.18	15	58.27	58.40	-6	3,725	-0.16%
2020/10/06	12	57.40	9	57.08	58.00	3	3,742	0.08%
2020/10/05	1	54.70	0	0.00	54.70	1	3,683	0.03%
2020/09/30	1	54.40	0	0.00	55.00	1	3,866	0.03%
2020/09/29	0	0.00	3	54.93	54.60	-3	3,940	-0.08%
2020/09/28	1	53.70	0	0.00	53.70	1	4,113	0.02%
2020/09/25	3	53.20	10	54.36	52.90	-7	4,194	-0.17%
2020/09/24	3	54.23	42	54.26	53.90	-39	4,291	-0.91%
2020/09/23	3	55.10	0	0.00	55.20	3	4,440	0.07%
2020/09/22	1	55.40	62	55.59	56.10	-61	4,527	-1.35%
2020/09/21	10	56.80	0	0.00	56.80	10	4,535	0.22%
2020/09/18	73	57.02	11	56.80	56.80	62	4,533	1.37%
2020/09/17	10	56.00	5	56.24	56.50	5	4,496	0.11%
2020/09/16	2	55.50	1	56.20	55.00	1	4,420	0.02%
2020/09/15	0	0.00	2	55.10	54.90	-2	4,397	-0.05%
2020/09/14	0	0.00	6	54.10	54.40	-6	4,406	-0.14%
2020/09/11	0	0.00	7	53.04	53.00	-7	4,436	-0.16%
2020/09/10	4	53.73	0	0.00	53.00	4	4,458	0.09%
2020/09/09	10	53.00	0	0.00	53.70	10	4,490	0.22%
2020/09/08	0	0.00	15	53.70	53.60	-15	4,520	-0.33%
2020/09/04	0	0.00	1	53.80	54.50	-1	4,711	-0.02%
2020/09/03	0	0.00	1	54.30	54.10	-1	4,775	-0.02%
2020/09/02	0	0.00	4	53.50	53.50	-4	5,075	-0.08%
2020/09/01	5	51.70	0	0.00	52.40	5	5,193	0.10%
2020/08/28	2	52.50	0	0.00	52.30	2	5,587	0.04%
2020/08/27	0	0.00	1	53.70	53.10	-1	5,621	-0.02%
2020/08/25	10	53.24	4	53.28	53.20	6	5,665	0.11%
2020/08/24	3	51.00	0	0.00	51.70	3	5,683	0.05%
2020/08/21	2	51.30	0	0.00	51.00	2	5,746	0.03%
2020/08/20	6	50.87	61.1	50.62	50.70	-55.1	5,776	-0.95%
2020/08/19	8	53.93	43	53.88	53.70	-35	5,740	-0.61%
2020/08/18	4	56.15	3	55.90	55.90	1	5,714	0.02%
2020/08/17	2	57.10	0	0.00	56.60	2	6,043	0.03%
2020/08/14	1	55.10	1	54.90	55.10	0	6,014	0.00%
2020/08/13	0	0.00	10	55.70	55.70	-10	6,023	-0.17%
2020/08/12	6	55.82	37	55.45	56.50	-31	6,058	-0.51%
2020/08/10	3	57.50	9	58.00	57.30	-6	6,100	-0.10%
2020/08/07	7	58.43	0	0.00	58.20	7	6,135	0.11%
2020/08/06	0	0.00	4	59.35	58.90	-4	6,229	-0.06%
2020/08/05	0	0.00	6	59.08	59.30	-6	6,444	-0.09%
2020/08/04	12	58.51	1	59.40	58.30	11	6,571	0.17%
2020/08/03	7	60.49	1	60.50	60.30	6	6,585	0.09%
2020/07/31	1	59.70	3	60.57	60.80	-2	6,608	-0.03%
2020/07/30	7	58.59	7	59.06	59.40	0	6,614	0.00%
2020/07/29	2	58.00	2.3	57.93	58.20	-0.3	6,730	0.00%
2020/07/28	1	59.40	1	58.40	56.70	0	6,793	0.00%
2020/07/27	4	59.40	5	59.50	59.40	-1	6,883	-0.01%
2020/07/24	8	60.93	2	60.95	60.50	6	6,941	0.09%
2020/07/23	0	0.00	4	61.25	61.80	-4	6,936	-0.06%
2020/07/22	5	59.86	3	60.30	60.30	2	6,982	0.03%
2020/07/21	3	59.33	6	59.48	59.30	-3	7,298	-0.04%
2020/07/20	0	0.00	4	60.45	60.00	-4	7,406	-0.05%
2020/07/17	13	60.65	1	61.40	60.20	12	7,595	0.16%
2020/07/16	20	62.21	17	62.13	61.80	3	8,100	0.04%
2020/07/15	13	62.43	9	62.61	61.50	4	8,136	0.05%
2020/07/14	0	0.00	1	62.20	62.00	-1	8,117	-0.01%
2020/07/13	0	0.00	14	60.46	61.40	-14	8,128	-0.17%
2020/07/10	10	59.73	11	59.56	59.10	-1	8,262	-0.01%
2020/07/09	19	63.55	10	63.09	61.60	9	8,315	0.11%
2020/07/08	7	60.86	6	61.10	61.30	1	8,251	0.01%
2020/07/07	3	61.23	19	61.60	61.00	-16	8,337	-0.19%
2020/07/06	2	59.85	24	60.04	60.30	-22	8,464	-0.26%
2020/07/03	2	60.05	5	59.86	59.90	-3	8,621	-0.03%
2020/07/02	23	60.02	9	60.38	60.60	14	8,867	0.16%
2020/07/01	26	58.90	6	58.30	58.90	20	8,967	0.22%
2020/06/30	2	57.20	4	57.30	57.20	-2	9,030	-0.02%
2020/06/29	6	56.37	5	56.72	56.90	1	9,208	0.01%
2020/06/23	2	56.40	2	56.80	56.20	0	9,645	0.00%
2020/06/22	7	56.83	2	56.95	56.60	5	9,824	0.05%
2020/06/19	0	0.00	4	57.90	57.10	-4	9,993	-0.04%
2020/06/18	5	57.22	2	57.50	57.70	3	10,100	0.03%
2020/06/17	2	57.80	2	58.10	57.60	0	10,167	0.00%
2020/06/16	4	58.03	7	57.96	58.10	-3	10,407	-0.03%
2020/06/15	6	57.43	2	57.50	57.00	4	10,527	0.04%
2020/06/12	17	56.19	17	56.65	58.00	0	10,878	0.00%
2020/06/11	17	58.91	3	58.77	57.70	14	11,071	0.13%
2020/06/10	5	60.58	6	60.67	60.90	-1	11,061	-0.01%
2020/06/09	15	61.37	40	61.32	60.90	-25	11,172	-0.22%
2020/06/08	9	59.33	14	59.44	59.10	-5	11,054	-0.05%
2020/06/05	20	59.50	10	59.21	59.00	10	11,014	0.09%
2020/06/04	6	57.55	19	57.53	57.70	-13	10,924	-0.12%
2020/06/02	2	56.00	1	55.80	56.20	1	11,090	0.01%
2020/06/01	0	0.00	2	55.30	56.00	-2	11,311	-0.02%
2020/05/29	3	54.67	2	55.15	54.50	1	11,318	0.01%
2020/05/28	10	56.55	3	57.43	55.50	7	11,401	0.06%
2020/05/27	4	56.43	19	56.63	56.40	-15	11,431	-0.13%
2020/05/26	0	0.00	2	56.30	56.00	-2	11,554	-0.02%
2020/05/25	6	55.55	0	0.00	56.00	6	11,550	0.05%
2020/05/22	39	57.16	42	57.13	56.90	-3	11,550	-0.03%
2020/05/21	0	0.00	1	54.00	54.40	-1	11,267	-0.01%
2020/05/20	2	53.40	0	0.00	53.30	2	11,270	0.02%
2020/05/18	20	52.20	22	52.35	51.90	-2	11,323	-0.02%
2020/05/15	3	51.40	1	51.70	51.70	2	11,448	0.02%
2020/05/13	3	53.43	0	0.00	54.00	3	11,683	0.03%
2020/05/12	29	55.23	35	55.47	53.40	-6	11,704	-0.05%
2020/05/11	57	58.18	3	58.17	57.20	54	11,743	0.46%
2020/05/08	3	57.40	5	57.74	58.10	-2	11,699	-0.02%
2020/05/07	2	57.10	1	57.30	56.90	1	11,649	0.01%
2020/05/06	5	57.20	0	0.00	56.80	5	11,693	0.04%
2020/05/05	18	57.84	16	57.82	57.40	2	11,743	0.02%
2020/05/04	12	56.36	9	57.22	57.20	3	11,784	0.03%
2020/04/30	13	57.42	50	57.50	57.20	-37	11,807	-0.31%
2020/04/29	11	56.68	6	57.37	56.20	5	11,813	0.04%
2020/04/28	26	56.82	32	57.22	56.70	-6	11,869	-0.05%
2020/04/27	20	56.89	16	57.23	57.20	4	11,965	0.03%
2020/04/24	43	57.17	36	57.04	56.50	7	11,927	0.06%
2020/04/23	24	55.52	40	55.43	55.70	-16	11,683	-0.14%
2020/04/22	37	54.61	15	54.96	55.00	22	11,628	0.19%
2020/04/21	67	56.78	57	57.06	56.10	10	11,493	0.09%
2020/04/20	22	53.67	12	53.59	53.90	10	11,038	0.09%
2020/04/17	16	53.26	16	53.96	52.90	0	11,337	0.00%
2020/04/16	28	52.99	30	53.13	52.80	-2	11,336	-0.02%
2020/04/15	1	52.90	42	52.68	52.90	-41	11,646	-0.35%
2020/04/14	20	51.50	8	51.80	51.00	12	11,872	0.10%
2020/04/13	32	51.60	44	51.68	51.00	-12	11,844	-0.10%
2020/04/10	37	51.45	34	51.75	52.00	3	11,795	0.03%
2020/04/09	56	51.60	54	51.43	51.50	2	11,748	0.02%
2020/04/08	72	49.18	64	49.77	50.90	8	11,626	0.07%
2020/04/07	52	48.67	77	49.11	49.35	-25	11,433	-0.22%
2020/04/06	48	44.51	85	44.66	46.60	-37	11,170	-0.33%
2020/04/01	13	40.91	6	41.93	42.40	7	11,199	0.06%
2020/03/31	24	42.50	7	43.57	41.75	17	11,102	0.15%
2020/03/30	43	42.27	19	42.67	43.15	24	11,009	0.22%
2020/03/27	55	47.89	32	47.88	45.55	23	10,912	0.21%
2020/03/26	20	44.98	24	45.81	46.10	-4	10,825	-0.04%
2020/03/25	14	44.90	6	45.20	45.75	8	10,848	0.07%
2020/03/24	3	41.12	4	40.81	41.60	-1	10,947	-0.01%
2020/03/23	13	38.50	20	39.02	38.20	-7	10,985	-0.06%
2020/03/20	39	41.93	26	41.55	42.30	13	11,089	0.12%
2020/03/19	8	40.18	5	42.15	39.35	3	11,195	0.03%
2020/03/18	38	46.61	26	46.48	43.70	12	11,306	0.11%
2020/03/17	21	49.29	3	52.97	48.55	18	11,085	0.16%
2020/03/16	12	57.12	5	55.36	53.90	7	11,159	0.06%
2020/03/13	14	56.07	15	55.74	58.20	-1	11,342	-0.01%
2020/03/12	12	64.03	4	62.55	61.40	8	11,280	0.07%
2020/03/11	11	68.06	0	0.00	67.30	11	11,172	0.10%
2020/03/10	5	69.24	47	69.37	70.20	-42	11,095	-0.38%
2020/03/09	27	71.67	6	69.80	69.20	21	10,922	0.19%
2020/03/06	11	73.92	24	73.86	72.90	-13	10,766	-0.12%
2020/03/05	18	73.73	41	73.33	73.50	-23	10,585	-0.22%
2020/03/04	0	0.00	3	69.50	69.50	-3	10,336	-0.03%
2020/03/03	22	69.63	18	69.64	70.00	4	10,290	0.04%
2020/03/02	13	66.48	7	67.36	66.10	6	10,160	0.06%
2020/02/27	12	67.93	2	68.00	67.20	10	10,060	0.10%
2020/02/26	12	71.93	11	71.65	71.50	1	9,885	0.01%
2020/02/25	9	71.04	7	71.13	72.30	2	9,851	0.02%
2020/02/24	3	72.10	2	72.05	71.70	1	9,777	0.01%
2020/02/21	3	71.63	1	71.90	71.70	2	9,756	0.02%
2020/02/20	1	72.20	1	72.60	72.30	0	9,761	0.00%
2020/02/19	10	71.36	8	72.26	71.70	2	9,814	0.02%
2020/02/18	16	72.49	15	73.42	71.30	1	9,716	0.01%
2020/02/17	29	76.36	20	75.73	74.20	9	9,582	0.09%
2020/02/14	2	74.50	9	75.26	75.80	-7	9,316	-0.08%
2020/02/13	11	75.43	7	75.86	74.50	4	9,360	0.04%
2020/02/12	20	75.77	29	75.79	75.20	-9	9,328	-0.10%
2020/02/11	6	74.08	11	73.77	73.90	-5	9,049	-0.06%
2020/02/10	7	72.41	6	72.07	72.20	1	8,942	0.01%
2020/02/07	6	73.05	1	73.30	72.20	5	8,887	0.06%
2020/02/06	11	74.55	17	74.41	74.60	-6	8,852	-0.07%
2020/02/05	19	73.44	19	73.83	74.00	0	8,722	0.00%
2020/02/04	9	72.02	8	71.73	71.90	1	8,541	0.01%
2020/02/03	15	69.51	10	70.43	71.60	5	8,433	0.06%
2020/01/31	18	70.96	13	71.00	70.70	5	8,262	0.06%
2020/01/30	20	71.78	12	70.25	69.00	8	8,099	0.10%
2020/01/20	5	76.00	6	76.05	76.00	-1	7,900	-0.01%
2020/01/17	1	76.20	2	75.35	75.10	-1	7,801	-0.01%
2020/01/16	5	74.80	9	75.07	74.90	-4	7,684	-0.05%
2020/01/15	8	75.23	0	0.00	74.20	8	7,576	0.11%
2020/01/14	12	75.69	34	75.57	75.90	-22	7,470	-0.29%
2020/01/13	28	74.43	46	74.82	76.00	-18	7,378	-0.24%
2020/01/10	13	71.98	16	71.98	73.00	-3	6,952	-0.04%
2020/01/09	32	73.54	31	73.55	71.20	1	6,765	0.01%
2020/01/08	80	71.17	82	71.37	71.40	-2	6,350	-0.03%
2020/01/07	10	69.03	15	68.74	69.10	-5	5,876	-0.09%
2020/01/06	5	68.20	12	67.58	67.70	-7	5,744	-0.12%
2020/01/03	4	68.85	1	69.90	69.30	3	5,682	0.05%
2020/01/02	6	70.60	22	70.74	70.30	-16	5,568	-0.29%
2019/12/31	5	68.36	5	68.26	68.70	0	5,353	0.00%
2019/12/30	7	68.50	3.1	68.79	68.30	3.9	5,289	0.07%
2019/12/27	39	71.59	42	72.01	70.40	-3	5,192	-0.06%
2019/12/26	2	69.00	17	69.20	69.70	-15	4,897	-0.31%
2019/12/25	10	69.20	4	69.60	69.60	6	4,828	0.12%
2019/12/24	38	67.69	31	67.83	69.50	7	4,736	0.15%
2019/12/23	16	67.16	18	66.94	66.80	-2	4,598	-0.04%
2019/12/20	29	69.24	30	69.35	68.50	-1	4,461	-0.02%
2019/12/19	52	68.18	9	68.74	68.20	43	4,320	0.99%
2019/12/18	15	67.56	26	67.66	66.80	-11	4,084	-0.27%
2019/12/17	18	68.72	29.1	68.77	68.10	-11.1	3,910	-0.28%
2019/12/16	18	65.11	73	66.30	67.80	-55	3,704	-1.48%
2019/12/13	24.1	63.17	41	63.24	63.40	-16.9	3,368	-0.50%
2019/12/12	20	61.59	37	61.62	61.50	-17	3,135	-0.54%
2019/12/11	67	60.97	77	60.83	61.50	-10	2,982	-0.34%
2019/12/10	13.1	57.66	37	57.47	59.20	-23.9	2,629	-0.91%
2019/12/09	5	55.74	5	55.38	56.00	0	2,321	0.00%
2019/12/06	25	53.80	6	54.12	54.00	19	2,192	0.87%
2019/12/05	3	52.33	3	52.77	53.00	0	2,100	0.00%
2019/12/03	1	50.90	0	0.00	51.30	1	2,138	0.05%
2019/11/29	0	0.00	5	51.74	51.80	-5	2,189	-0.23%
2019/11/26	0	0.00	4	52.10	52.10	-4	2,274	-0.18%
2019/11/25	10	52.01	2	51.90	51.80	8	2,272	0.35%
2019/11/22	0	0.00	1	52.90	52.80	-1	2,282	-0.04%
2019/11/20	12	53.79	5	53.78	52.90	7	2,283	0.31%
2019/11/19	3	53.80	0	0.00	54.30	3	2,248	0.13%
2019/11/18	13	53.62	13	53.88	53.90	0	2,203	0.00%
2019/11/14	4	52.55	0	0.00	51.70	4	2,109	0.19%
2019/11/12	15	53.23	7	52.90	52.90	8	2,028	0.39%
2019/11/11	32	52.93	3	53.17	52.60	29	1,916	1.51%
2019/11/07	0	0.00	0	51.70	51.70	0	1,821	0.00%
2019/11/06	0	0.00	1	52.30	52.20	-1	1,835	-0.05%
2019/11/05	5	52.92	16	52.39	52.70	-11	1,828	-0.60%
2019/11/01	7	50.10	0	0.00	50.00	7	1,839	0.38%
2019/10/31	5	50.60	0	0.00	50.60	5	1,932	0.26%
2019/10/28	0	0.00	1	50.90	50.90	-1	2,143	-0.05%
2019/10/24	1	50.70	1	51.00	51.10	0	2,319	0.00%
2019/10/22	0	0.00	1	51.60	51.10	-1	2,589	-0.04%
2019/10/21	2	50.40	0	0.00	51.50	2	2,753	0.07%
2019/10/18	1	49.90	3	49.83	50.40	-2	2,772	-0.07%
2019/10/16	4	49.55	0	0.00	49.35	4	2,913	0.14%
2019/10/09	3	48.93	0	0.00	48.70	3	3,202	0.09%
2019/10/08	3	49.18	0	0.00	49.70	3	3,320	0.09%
2019/10/07	5	49.72	0	0.00	49.60	5	3,452	0.14%
2019/10/03	5	49.87	0	0.00	49.95	5	3,701	0.14%
2019/10/02	7	50.50	0	0.00	50.40	7	3,786	0.18%
2019/09/27	19	50.53	1	50.10	50.30	18	3,941	0.46%
2019/09/26	6	51.38	2	51.80	51.30	4	3,934	0.10%
2019/09/25	3	51.97	0	0.00	51.30	3	3,947	0.08%
2019/09/24	9	52.98	11	52.70	52.40	-2	3,948	-0.05%
2019/09/23	2	52.90	3	53.27	53.40	-1	3,874	-0.03%
2019/09/20	3	51.70	0	0.00	52.00	3	3,866	0.08%
2019/09/19	4	52.05	0	0.00	51.80	4	3,944	0.10%
2019/09/18	8	52.44	2	52.20	52.40	6	3,966	0.15%
2019/09/17	15	52.17	0	0.00	52.60	15	4,049	0.37%
2019/09/16	2	51.60	5	52.00	51.50	-3	4,079	-0.07%
2019/09/11	5	51.00	0	0.00	51.20	5	4,059	0.12%
2019/09/10	3	50.10	2	50.20	51.10	1	4,055	0.02%
2019/09/09	3	50.90	0	0.00	50.80	3	4,042	0.07%
2019/09/06	4	51.70	2	52.15	51.60	2	4,026	0.05%
2019/09/05	1	52.20	2	52.10	51.80	-1	3,993	-0.03%
2019/09/04	4	51.35	0	0.00	51.30	4	3,947	0.10%
2019/09/03	9	51.37	0	0.00	51.60	9	3,933	0.23%
2019/09/02	5	50.16	17	51.14	52.00	-12	3,881	-0.31%
2019/08/30	2	49.00	0	0.00	48.70	2	3,799	0.05%
2019/08/29	0	0.00	2	48.75	48.80	-2	3,796	-0.05%
2019/08/28	3	48.35	0	0.00	48.60	3	3,815	0.08%
2019/08/27	4	48.73	8	49.21	48.35	-4	3,812	-0.10%
2019/08/26	1	48.40	0	0.00	48.10	1	3,790	0.03%
2019/08/23	0	0.00	1	49.45	49.60	-1	3,781	-0.03%
2019/08/20	1	48.80	2	49.70	49.75	-1	3,753	-0.03%
2019/08/14	1	48.30	0	0.00	48.40	1	3,760	0.03%
2019/08/13	2	47.20	1	47.20	47.15	1	3,768	0.03%
2019/08/07	14	49.57	7	48.91	48.50	7	3,899	0.18%
2019/08/06	5	48.10	6	48.85	49.30	-1	3,918	-0.03%
2019/08/02	15	50.42	5	50.26	50.30	10	3,905	0.26%
2019/08/01	0	0.00	5	53.20	53.20	-5	3,901	-0.13%
2019/07/31	6	52.27	0	0.00	52.90	6	3,919	0.15%
2019/07/30	2	53.70	6	53.20	53.30	-4	3,907	-0.10%
2019/07/29	3	54.80	7	54.81	55.00	-4	3,903	-0.10%
2019/07/26	7	53.39	0	0.00	53.30	7	3,932	0.18%
2019/07/25	9	53.32	17	53.46	53.70	-8	3,954	-0.20%
2019/07/24	36	52.54	27	52.78	52.20	9	3,949	0.23%
2019/07/23	9	52.76	11	52.70	51.70	-2	3,904	-0.05%
2019/07/22	2	50.20	0	0.00	51.00	2	3,863	0.05%
2019/07/19	1	49.65	19	50.17	50.90	-18	3,977	-0.45%
2019/07/18	3	48.93	0	0.00	49.00	3	4,037	0.07%
2019/07/17	1	50.00	0	0.00	50.00	1	4,124	0.02%
2019/07/16	8	50.26	1	51.40	50.10	7	4,302	0.16%
2019/07/15	6	52.32	8	52.65	52.20	-2	4,331	-0.05%
2019/07/12	4	52.63	17	52.23	52.70	-13	4,230	-0.31%
2019/07/11	5	51.40	15	51.54	51.60	-10	4,128	-0.24%
2019/07/10	7	50.06	1	49.30	50.50	6	3,999	0.15%
2019/07/09	4	50.40	22	50.60	49.60	-18	3,946	-0.46%
2019/07/08	11	49.19	1	48.90	48.90	10	3,761	0.27%
2019/07/05	1	46.65	11	46.88	48.70	-10	3,671	-0.27%
2019/07/04	8	45.85	2	45.70	45.60	6	3,546	0.17%
2019/07/03	1	45.45	0	0.00	44.85	1	3,553	0.03%
2019/07/02	6	45.00	0	0.00	45.10	6	3,620	0.17%
2019/07/01	0	0.00	1	45.70	45.90	-1	3,606	-0.03%
2019/06/27	0	0.00	6	45.55	45.55	-6	3,572	-0.17%
2019/06/26	18	46.24	14	45.95	45.80	4	3,521	0.11%
2019/06/25	9	44.93	1	46.00	44.95	8	3,433	0.23%
2019/06/24	2	45.60	3	45.48	45.65	-1	3,391	-0.03%
2019/06/21	0	0.00	1	43.10	43.60	-1	3,266	-0.03%
2019/06/20	0	0.00	1	41.80	41.80	-1	3,191	-0.03%
2019/06/19	8	41.55	0	0.00	41.95	8	3,197	0.25%
2019/06/12	0	0.00	1	41.45	41.55	-1	3,267	-0.03%
2019/06/10	1	40.05	1	40.50	40.50	0	3,253	0.00%
2019/06/05	0	0.00	1	40.80	40.10	-1	3,244	-0.03%
2019/06/04	2	40.08	0	0.00	40.10	2	3,234	0.06%
2019/05/31	0	0.00	2	42.40	42.25	-2	3,191	-0.06%
2019/05/24	1	42.20	0	0.00	41.90	1	3,162	0.03%
2019/05/23	10	41.21	3	41.30	41.55	7	3,153	0.22%
2019/05/21	3	41.57	0	0.00	43.25	3	3,131	0.10%
2019/05/20	2	42.30	0	0.00	42.00	2	3,122	0.06%
2019/05/17	1	44.60	6	45.83	43.80	-5	3,091	-0.16%
2019/05/16	1	47.00	6	46.86	45.80	-5	3,032	-0.16%
2019/05/14	5	47.50	0	0.00	48.30	5	2,933	0.17%
2019/05/13	3	48.65	3	47.60	47.60	0	2,871	0.00%
2019/05/10	5	48.70	2	48.48	48.85	3	2,839	0.11%
2019/05/09	10	48.16	0	0.00	48.20	10	2,769	0.36%
2019/05/08	5	48.90	10	49.46	49.75	-5	2,667	-0.19%
2019/05/07	6	49.83	6	50.13	49.90	0	2,605	0.00%
2019/05/06	16	50.06	4	49.00	49.25	12	2,536	0.47%
2019/05/03	7	51.56	19	51.78	51.80	-12	2,436	-0.49%
2019/05/02	9	50.30	3	50.50	50.50	6	2,284	0.26%
2019/04/30	7	49.35	13	48.73	50.00	-6	2,204	-0.27%
2019/04/29	4	46.00	3	47.77	47.15	1	2,094	0.05%
2019/04/26	4	49.75	8	50.74	49.75	-4	1,979	-0.20%
2019/04/25	1	49.85	4	49.89	50.20	-3	1,844	-0.16%
2019/04/24	18	48.61	28	48.81	48.85	-10	1,674	-0.60%
2019/04/23	4	47.76	3	48.15	47.90	1	1,535	0.07%
2019/04/22	119	47.87	32	48.04	48.00	87	1,362	6.38%	大買/
2019/04/19	43	43.94	8	43.54	44.40	35	1,110	3.15%
2019/04/17	1	42.55	0	0.00	42.55	1	945	0.11%
2019/04/15	0	0.00	5	41.00	40.70	-5	892	-0.56%
2019/04/12	0	0.00	2	41.75	40.90	-2	884	-0.23%
2019/04/10	3	42.80	0	0.00	42.65	3	859	0.35%
2019/04/09	5	44.00	1	43.40	43.30	4	843	0.47%
2019/04/08	2	43.00	0	0.00	43.70	2	805	0.25%
2019/03/27	0	0.00	2	39.25	40.10	-2	676	-0.30%
2019/03/26	5	39.30	0	0.00	39.30	5	671	0.74%
2019/03/25	0	0.00	1	39.60	39.75	-1	672	-0.15%
2019/03/22	4	40.15	0	0.00	40.15	4	672	0.59%
2019/03/20	0	0.00	2	39.40	39.50	-2	650	-0.31%
2019/03/19	4	39.36	17	39.33	39.30	-13	642	-2.02%
2019/03/18	1	41.30	0	0.00	41.25	1	597	0.17%
2019/03/12	1	42.50	0	0.00	42.45	1	672	0.15%
2019/03/08	1	42.95	1	42.00	42.80	0	785	0.00%
2019/02/22	0	0.00	2	43.65	43.50	-2	847	-0.24%
2019/02/20	1	43.00	0	0.00	42.90	1	858	0.12%
2019/02/19	0	0.00	5	43.72	43.80	-5	851	-0.59%
2019/02/14	6	43.40	10	43.18	43.10	-4	865	-0.46%
2019/02/13	0	0.00	1	43.70	43.80	-1	854	-0.12%
2019/01/28	0	0.00	1	41.90	41.35	-1	888	-0.11%
2019/01/24	1	42.30	0	0.00	42.00	1	904	0.11%
2019/01/23	0	0.00	2	42.00	42.00	-2	899	-0.22%
2019/01/18	1	40.65	0.1	40.90	40.70	0.9	929	0.10%
2018/12/28	0	0.00	2	40.15	39.80	-2	1,122	-0.18%
2018/12/26	1	39.80	0	0.00	39.55	1	1,159	0.09%
2018/12/20	0	0.00	3	39.70	39.10	-3	1,173	-0.26%
2018/12/17	1	40.50	1	40.50	40.50	0	1,190	0.00%
2018/12/14	1	41.30	1	40.85	40.90	0	1,198	0.00%
2018/12/13	1	41.70	0	0.00	41.90	1	1,208	0.08%
2018/12/10	1	41.15	0	0.00	41.15	1	1,233	0.08%
2018/12/06	0	0.00	1	44.70	42.40	-1	1,226	-0.08%
2018/12/05	0	0.00	2	44.20	45.55	-2	1,205	-0.17%
2018/12/04	0	0.00	26	45.15	45.30	-26	1,179	-2.20%
2018/12/03	4	42.60	0	0.00	43.50	4	1,141	0.35%
2018/11/30	0	0.00	20	42.05	39.80	-20	1,130	-1.77%
2018/11/29	0	0.00	2	42.15	41.20	-2	1,183	-0.17%
2018/11/23	1	40.30	10	40.20	40.25	-9	1,159	-0.78%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/20	0	0.00	10	40.25	40.15	-10	1,180	-0.85%
2018/11/19	0	0.00	2	40.55	40.45	-2	1,178	-0.17%
2018/11/15	10	39.40	0	0.00	39.00	10	1,187	0.84%
2018/11/14	2	39.10	5	38.97	38.95	-3	1,211	-0.25%
2018/11/08	1	36.80	3	36.85	37.10	-2	1,250	-0.16%
2018/11/06	4	38.10	0	0.00	38.15	4	1,302	0.31%
2018/11/02	11	39.19	1	38.70	38.55	10	1,348	0.74%
2018/10/30	0	0.00	5	35.75	36.20	-5	1,394	-0.36%
2018/10/26	1	35.50	0	0.00	35.15	1	1,542	0.06%
2018/10/25	1	36.20	0	0.00	35.15	1	1,525	0.07%
2018/10/24	1	38.80	0	0.00	38.55	1	1,519	0.07%
2018/10/23	1	39.30	0	0.00	39.00	1	1,515	0.07%
2018/10/17	1	40.25	0	0.00	40.40	1	1,589	0.06%
2018/10/16	2	39.95	2	40.73	40.35	0	1,632	0.00%
2018/10/15	3	40.22	0	0.00	40.00	3	1,659	0.18%
2018/10/12	6	40.97	2	40.83	41.35	4	1,669	0.24%
2018/10/11	1	41.20	1	41.60	41.00	0	1,666	0.00%
2018/10/09	1	45.70	7	45.49	45.55	-6	1,626	-0.37%
2018/10/05	10	46.24	8	46.98	46.00	2	1,619	0.12%
2018/10/04	0	0.00	1	48.25	48.30	-1	1,599	-0.06%
2018/10/03	3	49.20	0	0.00	48.60	3	1,669	0.18%
2018/10/02	1	49.30	0	0.00	49.30	1	1,713	0.06%
2018/10/01	3	49.30	0	0.00	49.60	3	1,739	0.17%
2018/09/25	0	0.00	1	50.80	50.30	-1	1,804	-0.06%
2018/09/20	1	50.60	0	0.00	50.10	1	1,840	0.05%
2018/09/19	10	51.60	0	0.00	51.70	10	1,849	0.54%
2018/09/18	0	0.00	2	50.90	51.10	-2	1,844	-0.11%
2018/09/17	3	50.37	2	50.80	50.90	1	1,862	0.05%
2018/09/13	5	49.97	0	0.00	49.50	5	1,853	0.27%
2018/09/12	0	0.00	4	49.40	49.45	-4	1,859	-0.22%
2018/09/10	1	48.80	0	0.00	48.30	1	1,893	0.05%
2018/09/07	4	50.10	2	49.73	49.75	2	1,896	0.11%
2018/09/06	0	0.00	2	52.10	51.60	-2	1,895	-0.11%
2018/09/05	4	53.18	5	53.12	52.80	-1	1,924	-0.05%
2018/09/04	1	51.20	3	51.10	51.00	-2	1,913	-0.10%
2018/09/03	1	51.00	0	0.00	50.90	1	1,918	0.05%
2018/08/28	1	53.00	0	0.00	52.40	1	1,960	0.05%
2018/08/23	1	50.70	1	50.30	50.30	0	2,111	0.00%
2018/08/21	3	48.00	0	0.00	48.55	3	2,138	0.14%
2018/08/20	1	50.50	0	0.00	48.80	1	2,126	0.05%
2018/08/17	3	51.57	0	0.00	50.70	3	2,104	0.14%
2018/08/16	1	51.20	1	51.80	51.60	0	2,100	0.00%
2018/08/15	4	50.70	0	0.00	51.30	4	2,084	0.19%
2018/08/14	2	51.40	1	51.60	51.60	1	2,076	0.05%
2018/08/13	4	51.55	0	0.00	51.80	4	2,072	0.19%
2018/08/10	2	55.55	0	0.00	54.70	2	2,012	0.10%
2018/08/09	1	56.00	0	0.00	56.00	1	2,019	0.05%
2018/08/08	1	57.20	0	0.00	57.20	1	2,066	0.05%
2018/08/07	1	58.20	1	57.80	57.70	0	2,073	0.00%
2018/08/06	11	57.54	11	57.40	57.40	0	2,111	0.00%
2018/08/03	11	56.90	10	57.40	57.40	1	2,102	0.05%
2018/08/02	0	0.00	6	55.40	56.30	-6	2,038	-0.29%
2018/08/01	1	56.00	0	0.00	54.00	1	2,026	0.05%
2018/07/31	0	0.00	1	53.80	54.00	-1	2,208	-0.05%
2018/07/24	0	0.00	70	52.57	53.90	-70	2,240	-3.12%
2018/07/23	1	52.90	0	0.00	50.40	1	2,185	0.05%
2018/07/20	3	54.30	5	54.50	53.20	-2	2,146	-0.09%
2018/07/18	1	56.40	0	0.00	56.40	1	2,110	0.05%
2018/07/16	0	0.00	1	58.10	58.00	-1	2,103	-0.05%
2018/07/13	0	0.00	1	58.10	58.20	-1	2,113	-0.05%
2018/07/12	0	0.00	1	58.40	58.10	-1	2,125	-0.05%
2018/07/11	3	58.40	0	0.00	58.10	3	2,141	0.14%
2018/07/09	0	0.00	4	65.45	65.30	-4	2,056	-0.19%
2018/07/06	1	65.30	4	65.00	65.10	-3	2,045	-0.15%
2018/07/05	0	0.00	1	66.30	66.40	-1	2,076	-0.05%
2018/07/04	0	0.00	1	67.30	66.90	-1	2,071	-0.05%
2018/07/03	6	67.57	0	0.00	67.00	6	2,086	0.29%
2018/07/02	4	67.80	0	0.00	67.80	4	2,078	0.19%
2018/06/28	3	65.40	1	65.10	65.00	2	2,041	0.10%
2018/06/25	2	66.50	0	0.00	66.30	2	2,051	0.10%
2018/06/21	1	67.40	0	0.00	67.30	1	2,105	0.05%
2018/06/20	1	67.60	0	0.00	67.80	1	2,127	0.05%
2018/06/19	1	67.00	0	0.00	67.00	1	2,121	0.05%
2018/06/15	1	68.10	0	0.00	67.90	1	2,125	0.05%
2018/06/13	0	0.00	1	69.20	68.50	-1	2,106	-0.05%
2018/06/12	5	68.28	7	68.00	67.90	-2	2,091	-0.10%
2018/06/11	0	0.00	3	66.40	66.20	-3	2,060	-0.15%
2018/06/05	2	67.00	0	0.00	66.90	2	2,167	0.09%
2018/06/04	0	0.00	1	67.00	67.10	-1	2,268	-0.04%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	8	67.00	6	68.12	67.60	2	2,237	0.09%
2018/05/30	1	65.10	1	64.80	64.90	0	2,110	0.00%
2018/05/29	1	64.00	1	63.60	63.50	0	2,079	0.00%
2018/05/23	1	62.70	5	62.60	62.50	-4	2,102	-0.19%
2018/05/22	0	0.00	14	62.71	62.50	-14	2,114	-0.66%
2018/05/21	1	62.70	0	0.00	63.10	1	2,142	0.05%
2018/05/18	6	61.95	5	62.00	61.80	1	2,143	0.05%
2018/05/17	9	62.86	3	63.80	62.60	6	2,160	0.28%
2018/05/16	15	62.37	20	63.01	63.20	-5	2,142	-0.23%
2018/05/15	11	61.00	0	0.00	60.80	11	2,111	0.52%
2018/05/14	3	60.80	8	60.93	60.70	-5	2,178	-0.23%
2018/05/11	4	63.20	0	0.00	63.20	4	2,124	0.19%
2018/05/10	4	63.38	0	0.00	63.60	4	2,118	0.19%
2018/05/08	11	65.24	43	64.96	63.90	-32	2,070	-1.55%
2018/05/07	3	70.80	0	0.00	70.20	3	1,905	0.16%
2018/05/04	0	0.00	5	71.50	71.10	-5	1,973	-0.25%
2018/05/03	35	71.43	0	0.00	71.10	35	1,991	1.76%
2018/05/02	0	0.00	40	73.46	72.60	-40	2,011	-1.99%
2018/04/27	1	70.80	0	0.00	71.20	1	2,056	0.05%
2018/04/26	1	71.50	0	0.00	70.70	1	2,129	0.05%
2018/04/24	41	71.86	0	72.40	71.90	41	2,237	1.83%
2018/04/23	16	73.27	0	0.00	73.30	16	2,252	0.71%
2018/04/19	1	74.30	0	0.00	74.10	1	2,265	0.04%
2018/04/17	3	74.40	0	0.00	73.90	3	2,270	0.13%
2018/04/13	1	76.40	94	76.39	76.40	-93	2,310	-4.02%
2018/04/12	1	76.40	0	0.00	76.60	1	2,323	0.04%
2018/04/11	0	0.00	7	76.86	76.30	-7	2,342	-0.30%
2018/04/10	1	75.40	1	75.60	75.60	0	2,310	0.00%
2018/04/03	2	74.80	0	0.00	75.00	2	2,385	0.08%
2018/04/02	1	75.40	1	75.90	75.30	0	2,399	0.00%
2018/03/30	0	0.00	2	75.70	75.50	-2	2,481	-0.08%
2018/03/29	1	75.80	8	76.15	75.40	-7	2,649	-0.26%
2018/03/28	2	75.00	3	74.97	75.20	-1	2,750	-0.04%
2018/03/27	8	75.59	1	75.30	75.20	7	2,758	0.25%
2018/03/26	4	75.13	2	75.20	75.00	2	2,752	0.07%
2018/03/23	2	73.40	1	73.60	73.30	1	2,733	0.04%
2018/03/22	0	0.00	13	75.44	74.50	-13	2,767	-0.47%
2018/03/21	9	74.88	0	0.00	74.70	9	2,787	0.32%
2018/03/20	3	74.90	0	0.00	74.60	3	2,813	0.11%
2018/03/19	4	75.58	3	76.17	75.30	1	2,820	0.04%
2018/03/14	65	75.33	0	0.00	75.50	65	2,804	2.32%
2018/03/13	40	75.30	26	74.89	76.00	14	2,840	0.49%
2018/03/12	2	74.05	1	74.00	73.80	1	2,810	0.04%
2018/03/09	5	74.90	3	75.00	74.50	2	2,819	0.07%
2018/03/08	15	74.01	83	74.43	74.20	-68	2,856	-2.38%
2018/03/07	0	0.00	1	72.40	71.60	-1	2,779	-0.04%
2018/03/06	1	72.20	3	72.20	72.00	-2	2,818	-0.07%
2018/03/05	12	71.99	0	0.00	71.50	12	2,931	0.41%
2018/03/02	20	73.00	0	0.00	72.90	20	2,971	0.67%
2018/02/27	0	0.00	1	74.00	73.50	-1	3,035	-0.03%
2018/02/26	0	0.00	1	73.30	73.40	-1	3,036	-0.03%
2018/02/23	0	0.00	11	74.16	73.10	-11	3,096	-0.36%
2018/02/21	0	0.00	3	72.87	73.90	-3	3,261	-0.09%
2018/02/12	1	71.50	1	71.30	71.60	0	3,240	0.00%
2018/02/09	2	69.05	3	69.53	71.00	-1	3,264	-0.03%
2018/02/08	0	0.00	1	70.40	70.30	-1	3,264	-0.03%
2018/02/07	9	70.00	1	70.30	69.90	8	3,267	0.24%
2018/02/06	3	67.73	0	0.00	68.00	3	3,273	0.09%
2018/02/05	4	70.75	0	0.00	71.20	4	3,284	0.12%
2018/02/02	0	0.00	2	72.10	72.20	-2	3,343	-0.06%
2018/01/31	15	72.01	0	0.00	71.90	15	3,586	0.42%
2018/01/30	0	0.00	10	72.30	72.00	-10	3,650	-0.27%
2018/01/29	6	72.08	10	72.10	72.50	-4	3,649	-0.11%
2018/01/24	0	0.00	1	75.90	75.80	-1	3,639	-0.03%
2018/01/22	0	0.00	7	76.04	75.90	-7	3,656	-0.19%
2018/01/19	3	74.33	3	74.87	74.90	0	3,738	0.00%
2018/01/18	0	0.00	2	73.50	73.20	-2	3,715	-0.05%
2018/01/17	1	72.50	0	0.00	72.50	1	3,712	0.03%
2018/01/16	0	0.00	2	72.50	72.50	-2	3,721	-0.05%
2018/01/12	1	72.50	0	0.00	72.50	1	3,800	0.03%
2018/01/10	0	0.00	4	71.75	71.00	-4	3,946	-0.10%
2018/01/09	4	73.38	6	73.50	73.20	-2	4,239	-0.05%
2018/01/08	3	73.13	0	0.00	72.60	3	4,269	0.07%
2018/01/05	2	74.10	1	74.00	73.60	1	4,330	0.02%
2018/01/04	2	74.10	0	0.00	74.00	2	4,354	0.05%
2018/01/03	5	73.74	13	73.01	73.80	-8	4,397	-0.18%
2018/01/02	10	71.80	0	0.00	71.80	10	4,545	0.22%