威剛 (3260)-大昌券商分點個股進出

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
101.0
漲跌
▲1.9
漲幅
+1.92%
成交量
3,300張
產業
上櫃半導體類股
1069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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.2	101.00	1	100.50	101.00	-0.8	9,534	-0.01%
2024/04/26	7.1	99.37	13	100.04	99.10	-5.9	9,577	-0.06%
2024/04/25	13	99.32	2	99.10	98.70	11	9,568	0.11%
2024/04/24	4.2	99.24	5.1	97.67	99.50	-0.9	9,605	-0.01%
2024/04/23	5	93.70	7	94.54	94.50	-2	9,533	-0.02%
2024/04/22	5.1	95.11	2	93.45	93.10	3.1	9,519	0.03%
2024/04/19	13.4	98.07	12	97.36	96.20	1.4	9,553	0.01%
2024/04/18	9	101.17	14	102.07	102.50	-5	9,358	-0.05%
2024/04/17	20.2	103.51	23	103.70	103.50	-2.8	9,265	-0.03%
2024/04/16	48.1	106.28	16	105.78	104.00	32.1	9,086	0.35%
2024/04/15	64.1	112.58	57	113.94	115.50	7.1	8,768	0.08%
2024/04/12	13.3	113.69	18.2	113.62	113.00	-4.9	8,612	-0.06%
2024/04/11	35	109.61	20	109.43	108.50	15	8,205	0.18%
2024/04/10	54	112.27	46.7	110.85	113.00	7.3	7,874	0.09%
2024/04/09	7	101.00	12.5	102.25	103.00	-5.5	7,133	-0.08%
2024/04/08	2.2	101.05	15	100.53	101.00	-12.8	7,015	-0.18%
2024/04/03	0	0.00	0.3	99.30	100.00	-0.3	7,454	0.00%
2024/04/02	9	100.13	8.2	100.47	99.90	0.8	7,596	0.01%
2024/04/01	2	99.75	15	100.09	100.50	-13	7,633	-0.17%
2024/03/29	11	99.24	7	100.00	98.70	4	7,545	0.05%
2024/03/28	5	99.60	11.3	99.68	98.80	-6.3	7,521	-0.08%
2024/03/27	0.2	98.60	9	97.73	98.80	-8.9	7,648	-0.12%
2024/03/26	8	98.44	3.2	99.60	96.90	4.8	7,691	0.06%
2024/03/25	0.2	98.21	30.4	98.23	98.30	-30.2	7,665	-0.39%
2024/03/22	25	100.50	5.1	100.47	98.70	19.9	7,688	0.26%
2024/03/21	34.5	99.99	21	99.59	100.50	13.5	7,607	0.18%
2024/03/20	10	97.43	12	97.45	96.00	-2	7,517	-0.03%
2024/03/19	0.2	97.20	1.1	97.09	96.90	-0.9	7,570	-0.01%
2024/03/18	0	0.00	11	96.84	96.20	-11	7,683	-0.14%
2024/03/15	10	95.80	0	0.00	95.60	10	7,859	0.13%
2024/03/14	2.4	95.58	4	95.00	94.90	-1.6	7,976	-0.02%
2024/03/13	11	96.35	0	0.00	95.70	11	8,232	0.13%
2024/03/12	7	97.00	9	96.94	97.80	-2	8,413	-0.02%
2024/03/11	18.2	97.36	4	97.15	97.20	14.2	8,539	0.17%
2024/03/08	2	94.00	5.5	94.50	94.20	-3.5	8,601	-0.04%
2024/03/07	9	98.07	19	98.08	96.20	-10	8,690	-0.12%
2024/03/06	3	97.23	17	97.20	97.10	-14	8,643	-0.16%
2024/03/05	7	97.34	1	97.40	97.40	6	8,800	0.07%
2024/03/04	18	100.19	13	100.46	99.50	5	8,784	0.06%
2024/03/01	0	0.00	1	99.60	99.20	-1	8,773	-0.01%
2024/02/29	1	99.50	5	99.90	100.00	-4	8,862	-0.05%
2024/02/27	3.2	100.14	4	100.63	98.50	-0.8	8,902	-0.01%
2024/02/26	2	98.40	2.2	98.23	98.00	-0.2	8,918	0.00%
2024/02/23	23.5	101.04	27.4	101.55	100.00	-4	8,893	-0.04%
2024/02/22	14	100.54	25	100.88	101.00	-11	8,812	-0.12%
2024/02/21	7	100.33	16	100.80	100.00	-9	8,855	-0.10%
2024/02/20	18.2	99.47	10.1	100.08	99.80	8.1	8,902	0.09%
2024/02/19	13.2	99.34	12.2	99.60	99.90	1	8,840	0.01%
2024/02/16	4	96.68	3.3	97.16	97.30	0.7	8,830	0.01%
2024/02/15	3.9	97.11	10	97.29	97.40	-6.1	8,904	-0.07%
2024/02/05	4.3	95.10	3	95.10	95.10	1.3	9,083	0.01%
2024/02/02	0	0.00	2	96.65	96.00	-2	9,175	-0.02%
2024/02/01	1	95.70	5	95.60	96.00	-4	9,408	-0.04%
2024/01/31	0	0.00	0.4	95.80	95.90	-0.4	9,593	0.00%
2024/01/29	2.2	96.72	1	96.50	96.80	1.2	10,000	0.01%
2024/01/26	1	95.20	0	0.00	94.50	1	10,159	0.01%
2024/01/25	1	96.20	0	0.00	95.60	1	10,400	0.01%
2024/01/24	62	99.58	62	98.05	96.60	0	10,545	0.00%
2024/01/23	2	96.80	3	96.03	96.20	-1	10,454	-0.01%
2024/01/22	2	94.85	1	95.10	95.30	1	10,605	0.01%
2024/01/19	2	94.20	0	0.00	94.00	2	10,764	0.02%
2024/01/18	5	92.10	6	92.77	93.00	-1	10,885	-0.01%
2024/01/17	17	94.00	1	95.90	93.70	16	11,043	0.14%
2024/01/16	9	97.12	5	96.76	96.80	4	11,389	0.04%
2024/01/15	3.3	98.20	15	97.71	98.00	-11.7	11,588	-0.10%
2024/01/12	6	94.58	0	0.00	94.40	6	11,747	0.05%
2024/01/11	4	95.65	0	95.70	95.60	4	12,242	0.03%
2024/01/10	1	95.00	2	96.05	96.20	-1	12,853	-0.01%
2024/01/09	7	96.53	3	95.63	95.30	4	13,309	0.03%
2024/01/08	3	95.60	23	96.77	98.20	-20	13,343	-0.15%
2024/01/05	3.5	96.76	1	96.80	97.00	2.5	13,567	0.02%
2024/01/04	4	97.70	8	97.85	96.70	-4	13,662	-0.03%
2024/01/03	17.2	97.88	1	98.30	98.30	16.2	13,720	0.12%
2024/01/02	21	100.62	15	100.83	100.50	6	13,730	0.04%
2023/12/29	31.6	104.51	33	104.95	103.00	-1.5	13,802	-0.01%
2023/12/28	8.5	104.72	5	105.10	105.50	3.5	13,716	0.03%
2023/12/27	0	0.00	28	102.21	104.50	-28	14,145	-0.20%
2023/12/26	0.2	102.00	3	101.83	101.50	-2.9	14,086	-0.02%
2023/12/25	29	100.79	7	100.57	100.00	22	14,196	0.15%
2023/12/22	3	104.00	2	103.00	101.00	1	14,205	0.01%
2023/12/21	7.2	100.50	5.1	100.39	100.50	2.1	14,047	0.01%
2023/12/20	6	99.32	0	0.00	99.40	6	14,006	0.04%
2023/12/19	7.7	100.45	7	100.36	100.00	0.7	14,001	0.00%
2023/12/18	0	0.00	1	102.00	102.50	-1	14,002	-0.01%
2023/12/15	35	104.10	23	103.26	102.00	12	14,102	0.09%
2023/12/14	7	102.79	10	103.20	103.00	-3	13,983	-0.02%
2023/12/13	32	102.52	33	102.97	102.50	-1	13,988	-0.01%
2023/12/12	19	105.13	16	104.94	104.00	3	14,226	0.02%
2023/12/11	9.2	104.12	16.4	104.57	104.50	-7.3	14,214	-0.05%
2023/12/08	6.1	103.25	19	104.05	104.00	-12.9	14,283	-0.09%
2023/12/07	7	101.64	6.3	102.30	100.50	0.8	14,549	0.01%
2023/12/06	2.3	100.62	10	100.55	102.50	-7.7	14,518	-0.05%
2023/12/05	11.6	99.01	6	99.47	98.30	5.6	14,444	0.04%
2023/12/04	12.2	101.66	19	102.21	101.00	-6.9	14,573	-0.05%
2023/12/01	15	99.32	12	99.26	99.60	3	14,420	0.02%
2023/11/30	14	101.11	11	100.86	100.00	3	14,419	0.02%
2023/11/29	18.2	98.86	4	98.93	98.90	14.2	14,336	0.10%
2023/11/28	7.2	95.17	4	96.45	96.70	3.2	14,478	0.02%
2023/11/27	12	94.56	2	94.55	94.10	10	14,801	0.07%
2023/11/24	14	96.88	6	97.03	96.30	8	14,833	0.05%
2023/11/22	5	97.92	1	98.00	98.20	4	14,586	0.03%
2023/11/21	13	99.21	7	99.43	98.90	6	14,530	0.04%
2023/11/20	3.2	98.97	10	99.92	99.10	-6.9	14,495	-0.05%
2023/11/17	20.2	98.69	10	98.16	97.70	10.2	14,378	0.07%
2023/11/16	22.2	100.64	15	100.93	99.80	7.2	14,182	0.05%
2023/11/15	19	103.24	5.1	103.02	102.00	13.9	14,044	0.10%
2023/11/14	13	103.81	5	103.00	105.00	8	13,852	0.06%
2023/11/13	8	105.19	35.1	106.08	105.00	-27.1	13,780	-0.20%
2023/11/10	7	101.71	5	102.30	101.50	2	13,533	0.01%
2023/11/09	15	100.75	18	100.49	101.00	-3	13,446	-0.02%
2023/11/08	17	103.88	48	103.50	103.00	-31	13,263	-0.23%
2023/11/07	7	103.64	43.1	103.22	105.00	-36.1	13,107	-0.28%
2023/11/06	13	101.45	8	101.00	101.50	5	12,926	0.04%
2023/11/03	17	99.08	15	99.85	100.50	2	12,866	0.02%
2023/11/02	19	99.59	20	99.45	99.30	-1	12,685	-0.01%
2023/11/01	17	96.52	14.1	96.39	96.20	2.9	12,404	0.02%
2023/10/31	18	97.85	8	99.55	97.40	10	12,230	0.08%
2023/10/30	4	98.33	21	97.74	98.50	-17	12,040	-0.14%
2023/10/27	22.6	95.65	6	95.23	94.10	16.6	11,889	0.14%
2023/10/26	8	99.04	9	97.84	97.50	-1	11,731	-0.01%
2023/10/25	11	99.45	12.8	99.45	99.10	-1.8	11,706	-0.02%
2023/10/24	18	101.61	13.3	101.34	101.50	4.7	11,574	0.04%
2023/10/23	87	105.13	68.3	104.37	106.00	18.7	11,171	0.17%
2023/10/20	32	103.20	24.2	103.70	105.00	7.8	10,962	0.07%
2023/10/19	19	105.18	19.3	105.80	104.00	-0.3	10,690	0.00%
2023/10/18	71	101.20	75	102.65	101.50	-4	10,203	-0.04%
2023/10/17	8	100.44	24.1	101.06	100.00	-16.1	9,629	-0.17%
2023/10/16	19.4	95.69	11.4	95.88	96.10	7.9	9,184	0.09%
2023/10/13	17.2	97.69	17	96.56	96.70	0.2	9,084	0.00%
2023/10/12	48	93.70	46	92.61	93.60	2	8,735	0.02%
2023/10/11	14	93.09	11	93.25	92.20	3	8,644	0.03%
2023/10/06	23	93.39	36.1	93.46	93.00	-13.1	8,530	-0.15%
2023/10/05	7	91.83	3	91.40	91.00	4	8,348	0.05%
2023/10/04	21	93.16	19.4	93.97	92.50	1.6	8,233	0.02%
2023/10/03	34.2	92.76	29.8	92.81	92.90	4.4	7,895	0.06%
2023/10/02	1.5	87.91	1	88.20	88.40	0.5	7,471	0.01%
2023/09/28	2	84.60	1.3	85.22	84.50	0.7	7,488	0.01%
2023/09/27	0	0.00	4	86.68	87.20	-4	7,596	-0.05%
2023/09/26	3	88.27	11.1	86.57	86.20	-8.1	7,780	-0.10%
2023/09/25	4	89.20	0	89.00	88.70	4	7,815	0.05%
2023/09/22	0.2	88.20	0	0.00	89.30	0.2	7,994	0.00%
2023/09/21	2	86.60	7	86.97	87.60	-5	8,294	-0.06%
2023/09/20	7	89.23	5	89.40	87.20	2	8,502	0.02%
2023/09/19	4	91.70	4	90.93	90.30	0	8,469	0.00%
2023/09/18	1	91.50	7.2	92.07	91.40	-6.2	8,485	-0.07%
2023/09/15	20.4	92.87	21.2	92.92	93.40	-0.9	8,464	-0.01%
2023/09/14	9.1	91.36	1.4	91.54	90.80	7.7	8,253	0.09%
2023/09/13	12	89.78	22.1	90.21	90.70	-10.1	8,356	-0.12%
2023/09/12	27.2	90.08	19	90.38	90.40	8.2	8,732	0.09%
2023/09/11	4.2	89.31	12.2	89.04	88.60	-8	8,394	-0.10%
2023/09/08	12	87.68	5.1	86.96	86.90	6.9	8,411	0.08%
2023/09/07	9.4	89.95	16	89.64	88.80	-6.6	8,471	-0.08%
2023/09/06	6	86.85	1	86.80	86.80	5	8,412	0.06%
2023/09/05	3	86.73	1	86.90	87.40	2	8,433	0.02%
2023/09/04	3.1	86.41	1	88.70	86.00	2.1	8,399	0.03%
2023/09/01	6.1	87.93	17.4	88.26	87.90	-11.3	8,392	-0.13%
2023/08/31	12.4	86.98	28	87.55	86.80	-15.6	8,249	-0.19%
2023/08/30	2.6	82.91	10	82.32	83.80	-7.4	7,899	-0.09%
2023/08/29	0.2	77.70	0	0.00	77.60	0.2	7,849	0.00%
2023/08/28	3	76.60	0	0.00	75.90	3	8,208	0.04%
2023/08/24	2.2	80.02	4	80.58	79.50	-1.9	8,995	-0.02%
2023/08/22	1	77.60	1	78.20	77.60	0	9,032	0.00%
2023/08/18	2	77.50	0	0.00	76.00	2	9,059	0.02%
2023/08/17	0.1	75.50	1	76.90	78.00	-0.9	9,043	-0.01%
2023/08/16	1	75.30	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0.2	77.00	1	77.10	77.00	-0.9	9,025	-0.01%
2023/08/11	3	76.53	0	0.00	76.00	3	9,085	0.03%
2023/08/10	2	76.55	0	0.00	76.70	2	9,049	0.02%
2023/08/09	19.2	80.92	11	80.43	79.50	8.2	8,965	0.09%
2023/08/08	1	78.70	1	78.40	78.70	0	8,826	0.00%
2023/08/07	6.2	79.88	4	80.18	80.50	2.2	8,819	0.02%
2023/08/04	2	78.95	0	0.00	79.60	2	8,801	0.02%
2023/08/02	4	80.25	3	80.00	80.00	1	8,776	0.01%
2023/08/01	1.2	84.33	1	82.90	82.60	0.2	8,739	0.00%
2023/07/31	0	0.00	1	85.00	81.90	-1	8,707	-0.01%
2023/07/28	0.2	83.10	4	83.10	83.70	-3.8	8,634	-0.04%
2023/07/27	9.2	81.02	18	81.06	81.30	-8.8	8,513	-0.10%
2023/07/26	1	76.50	1	76.70	76.80	0	8,403	0.00%
2023/07/25	1	78.00	0	0.00	78.10	1	8,410	0.01%
2023/07/21	1	79.00	3	78.80	79.80	-2	8,399	-0.02%
2023/07/20	6	81.35	4	81.05	81.00	2	8,360	0.02%
2023/07/19	2	84.49	4.1	83.35	82.50	-2.1	8,289	-0.02%
2023/07/18	9	82.52	0	82.00	81.90	9	8,264	0.11%
2023/07/17	2	85.00	3	84.90	84.80	-1	8,211	-0.01%
2023/07/14	1	84.50	1	85.50	85.70	0	8,239	0.00%
2023/07/13	13	83.79	5	83.40	83.30	8	8,238	0.10%
2023/07/12	6	82.45	1.3	81.59	81.60	4.7	8,206	0.06%
2023/07/11	1	82.00	14	82.44	82.20	-13	8,166	-0.16%
2023/07/10	10	82.31	7	82.11	81.80	3	8,154	0.04%
2023/07/07	6	84.37	5	84.10	83.30	1	8,179	0.01%
2023/07/06	21	88.38	1	88.10	87.40	20	8,163	0.24%
2023/07/05	32	92.21	30	92.65	90.40	2	8,074	0.02%
2023/07/04	20	92.36	20	92.09	92.90	0	7,943	0.00%
2023/07/03	8	89.21	5	89.64	89.70	3	7,786	0.04%
2023/06/30	8	89.01	3	88.97	89.00	5	7,981	0.06%
2023/06/29	12	91.78	18	91.82	92.30	-6	7,891	-0.08%
2023/06/28	16	90.13	8	89.98	88.20	8	7,529	0.11%
2023/06/27	3	85.83	12	84.28	86.40	-9	7,284	-0.12%
2023/06/26	5	87.62	0	0.00	86.90	5	7,213	0.07%
2023/06/21	3	89.80	0	0.00	90.60	3	7,206	0.04%
2023/06/20	5	91.92	7	91.64	90.40	-2	7,312	-0.03%
2023/06/19	30	92.33	35.3	92.25	92.50	-5.3	7,249	-0.07%
2023/06/16	22	92.46	21	92.97	92.10	1	6,985	0.01%
2023/06/15	5	88.46	18	88.78	87.80	-13	6,376	-0.20%
2023/06/14	5	88.24	19	88.35	89.40	-14	6,180	-0.23%
2023/06/13	7	86.49	10	87.37	86.00	-3	5,947	-0.05%
2023/06/12	15	85.37	20	86.30	85.50	-5	5,805	-0.09%
2023/06/09	8	83.06	2	84.95	84.00	6	5,614	0.11%
2023/06/08	18	84.03	8	84.68	84.30	10	5,533	0.18%
2023/06/07	3	84.37	5	83.62	84.00	-2	5,479	-0.04%
2023/06/06	13	81.96	0	0.00	81.80	13	5,393	0.24%
2023/06/05	8	84.39	10	84.50	84.20	-2	5,280	-0.04%
2023/06/02	6	85.73	2	85.70	85.60	4	5,212	0.08%
2023/06/01	29	87.62	14	86.66	85.60	15	5,141	0.29%
2023/05/31	15.3	85.16	48.6	87.52	89.30	-33.3	4,817	-0.69%
2023/05/30	4	80.98	9	81.16	81.20	-5	4,092	-0.12%
2023/05/29	2	79.70	10.1	79.24	79.90	-8.1	3,973	-0.20%
2023/05/26	3	76.63	3	77.17	77.00	0	3,866	0.00%
2023/05/24	2	77.20	2	76.70	76.70	0	3,852	0.00%
2023/05/23	2	76.50	0	0.00	76.80	2	3,852	0.05%
2023/05/22	1	76.60	0	0.00	76.60	1	3,848	0.03%
2023/05/19	5.4	77.28	6	78.18	76.50	-0.6	3,848	-0.02%
2023/05/18	9	77.07	22	77.30	77.40	-13	3,838	-0.34%
2023/05/15	0	0.00	0	71.80	72.20	0	3,795	0.00%
2023/05/09	2	73.40	2	73.45	73.50	0	3,787	0.00%
2023/05/05	0	0.00	1	73.50	73.70	-1	3,804	-0.03%
2023/05/03	3	74.63	0	0.00	75.20	3	3,838	0.08%
2023/05/02	0	0.00	1	75.10	75.80	-1	3,839	-0.03%
2023/04/28	3	75.80	4	75.53	75.00	-1	3,886	-0.03%
2023/04/27	1.3	74.45	2	73.85	75.00	-0.7	3,819	-0.02%
2023/04/26	2	70.65	0	0.00	71.20	2	3,755	0.05%
2023/04/25	1	72.10	1	73.90	71.00	0	3,748	0.00%
2023/04/24	0	0.00	3.3	73.25	73.60	-3.3	3,730	-0.09%
2023/04/20	2	73.45	0	0.00	73.10	2	3,726	0.05%
2023/04/19	9	74.72	1	76.30	74.30	8	3,705	0.22%
2023/04/18	8	76.21	0	0.00	76.20	8	3,633	0.22%
2023/04/17	4	78.00	11	78.08	78.30	-7	3,583	-0.20%
2023/04/14	3	79.07	0	0.00	79.10	3	3,536	0.08%
2023/04/13	15	80.49	11	80.55	79.60	4	3,497	0.11%
2023/04/12	3	82.17	2	82.55	82.40	1	3,424	0.03%
2023/04/11	33	82.15	40	82.26	81.30	-7	3,310	-0.21%
2023/04/10	4	78.08	0	0.00	78.10	4	3,139	0.13%
2023/04/07	24	80.70	8	80.65	80.00	16	3,077	0.52%
2023/04/06	1	79.20	1	79.40	79.60	0	2,938	0.00%
2023/03/31	10	79.78	20	79.49	79.50	-10	2,864	-0.35%
2023/03/30	33.3	76.68	28	76.31	76.00	5.3	2,577	0.21%
2023/03/29	2	73.65	0	0.00	74.00	2	2,441	0.08%
2023/03/28	8	73.85	2	74.30	73.70	6	2,425	0.25%
2023/03/27	7	77.97	1	77.10	75.80	6	2,377	0.25%
2023/03/24	5	78.24	21	78.16	78.50	-16	2,305	-0.69%
2023/03/23	25	76.87	22	76.16	76.80	3	2,166	0.14%
2023/03/22	2	72.10	3	71.60	73.30	-1	1,978	-0.05%
2023/03/21	2	70.80	3	70.67	70.60	-1	1,869	-0.05%
2023/03/20	2	68.40	3	68.40	68.60	-1	1,833	-0.05%
2023/03/17	0	0.00	0.1	67.70	68.40	-0.1	1,828	-0.01%
2023/03/16	1	67.50	2	66.70	66.70	-1	1,806	-0.06%
2023/03/15	1	68.20	1	68.30	67.30	0	1,816	0.00%
2023/03/14	1	67.80	0	0.00	67.50	1	1,829	0.05%
2023/03/13	1	68.70	1	69.50	69.90	0	1,818	0.00%
2023/03/10	0	70.50	0	0.00	70.20	0	1,805	0.00%
2023/03/09	3	71.50	0	0.00	71.20	3	1,793	0.17%
2023/03/08	1	71.00	2	70.50	71.00	-1	1,771	-0.06%
2023/03/07	6	70.18	15	70.40	70.40	-9	1,759	-0.51%
2023/03/06	14	70.90	2	71.25	70.60	12	1,752	0.68%
2023/03/03	10	68.90	12	69.18	69.30	-2	1,686	-0.12%
2023/03/01	1	65.30	2	66.10	66.50	-1	1,621	-0.06%
2023/02/24	3	66.80	2	66.70	66.30	1	1,620	0.06%
2023/02/23	1	68.00	2	67.50	67.40	-1	1,635	-0.06%
2023/02/22	2	67.40	1	67.50	67.10	1	1,680	0.06%
2023/02/21	0	0.00	0	68.80	68.20	0	1,780	0.00%
2023/02/20	0	0.00	8	69.70	69.70	-8	1,895	-0.42%
2023/02/17	5	68.72	3	69.07	69.20	2	1,918	0.10%
2023/02/16	2	67.85	0	0.00	69.60	2	1,926	0.10%
2023/02/15	3	68.30	1	67.80	67.80	2	1,904	0.11%
2023/02/14	7	66.71	15	68.06	68.20	-8	1,842	-0.43%
2023/02/09	2	66.20	1	66.30	66.00	1	1,766	0.06%
2023/02/08	0	0.00	1	66.50	66.30	-1	1,759	-0.06%
2023/02/07	0	0.00	1	66.20	66.10	-1	1,750	-0.06%
2023/02/06	1	66.60	4	66.08	65.10	-3	1,742	-0.17%
2023/02/03	1	66.40	4	66.48	65.90	-3	1,714	-0.17%
2023/02/02	1	66.20	13	66.45	66.70	-12	1,712	-0.70%
2023/02/01	2	64.65	1	64.50	65.00	1	1,717	0.06%
2023/01/31	2	65.35	1	65.50	65.50	1	1,693	0.06%
2023/01/30	1	65.00	12	64.97	65.40	-11	1,680	-0.65%
2023/01/17	0	0.00	1	62.80	62.20	-1	1,610	-0.06%
2023/01/16	0	0.00	0.1	61.20	62.60	-0.1	1,617	-0.01%
2023/01/13	1	61.40	0	0.00	61.90	1	1,616	0.06%
2023/01/12	0	0.00	6	62.02	61.60	-6	1,641	-0.37%
2023/01/11	0.2	63.10	5	63.40	63.40	-4.8	1,659	-0.29%
2023/01/10	0.2	62.80	7	62.80	62.70	-6.8	1,693	-0.40%
2023/01/09	0	0.00	9	62.09	62.20	-9	1,700	-0.53%
2023/01/06	0.2	60.90	4	61.60	61.60	-3.8	1,698	-0.22%
2023/01/05	1	60.20	0	60.50	60.30	1	1,698	0.06%
2023/01/04	1	57.90	2	58.40	58.70	-1	1,698	-0.06%
2023/01/03	1	56.70	1	57.70	57.80	0	1,719	0.00%
2022/12/29	1	55.60	1	56.50	57.00	0	1,770	0.00%
2022/12/28	5	56.32	3	56.20	56.20	2	1,781	0.11%
2022/12/26	1	57.20	0	0.00	57.20	1	1,786	0.06%
2022/12/23	1	56.20	1	57.60	57.60	0	1,800	0.00%
2022/12/22	0	0.00	0	58.90	57.70	0	1,800	0.00%
2022/12/21	4	58.50	0	0.00	57.80	4	1,802	0.22%
2022/12/20	0	0.00	1	59.70	58.20	-1	1,800	-0.06%
2022/12/19	0	0.00	3.4	59.20	59.20	-3.4	1,817	-0.18%
2022/12/16	0	0.00	1	59.90	59.80	-1	1,814	-0.06%
2022/12/15	1	60.00	0	0.00	60.60	1	1,814	0.06%
2022/12/14	2	60.65	1	61.00	60.30	1	1,816	0.06%
2022/12/13	1	60.40	0	0.00	60.10	1	1,808	0.06%
2022/12/12	1.2	60.47	2	60.40	60.40	-0.8	1,812	-0.04%
2022/12/09	4	59.20	8.4	59.30	59.20	-4.4	1,816	-0.24%
2022/12/08	3	58.87	1	59.20	59.00	2	1,855	0.11%
2022/12/07	3	59.77	3	59.67	59.00	0	1,858	0.00%
2022/12/06	5	62.44	3	60.93	61.00	2	1,833	0.11%
2022/12/05	0.2	63.80	4	63.83	63.70	-3.8	1,806	-0.21%
2022/12/02	1	62.70	1	62.90	62.90	0	1,793	0.00%
2022/12/01	1	62.70	0	0.00	62.00	1	1,789	0.06%
2022/11/30	2	61.90	1	61.90	61.70	1	1,787	0.06%
2022/11/29	3	61.10	0	0.00	61.40	3	1,787	0.17%
2022/11/28	1	61.50	0	0.00	61.80	1	1,775	0.06%
2022/11/25	1	63.40	3	63.10	62.50	-2	1,766	-0.11%
2022/11/24	4	63.48	0	0.00	63.80	4	1,757	0.23%
2022/11/23	0.4	62.73	0	0.00	62.50	0.4	1,744	0.02%
2022/11/22	2	62.65	0	0.00	62.40	2	1,746	0.11%
2022/11/21	6	64.30	6.1	63.26	63.20	-0.1	1,742	0.00%
2022/11/18	2	63.20	4	64.60	64.30	-2	1,716	-0.12%
2022/11/17	0	0.00	2	64.80	64.40	-2	1,650	-0.12%
2022/11/16	13	63.18	19	62.72	63.30	-6	1,535	-0.39%
2022/11/15	1.5	60.17	2	60.85	60.40	-0.5	1,402	-0.04%
2022/11/14	2	59.15	1	59.30	59.70	1	1,376	0.07%
2022/11/11	0	0.00	1	58.20	58.10	-1	1,348	-0.07%
2022/11/10	1	55.80	1	56.40	56.10	0	1,321	0.00%
2022/11/09	0	0.00	1	56.80	56.40	-1	1,334	-0.07%
2022/11/08	3	57.20	3.3	56.82	55.90	-0.3	1,341	-0.02%
2022/11/07	1.5	56.23	1	55.70	56.60	0.5	1,359	0.04%
2022/11/01	0	0.00	1	54.40	54.10	-1	1,363	-0.07%
2022/10/28	5	54.06	2	52.80	52.80	3	1,370	0.22%
2022/10/27	1	56.10	0	0.00	56.50	1	1,321	0.08%
2022/10/26	2	55.50	1	55.50	55.50	1	1,326	0.08%
2022/10/25	1	57.10	0	0.00	56.70	1	1,322	0.08%
2022/10/19	1	59.10	1	59.20	58.70	0	1,290	0.00%
2022/10/18	0.2	60.00	2	60.20	59.60	-1.9	1,267	-0.15%
2022/10/17	0	0.00	6	57.35	58.10	-6	1,237	-0.48%
2022/10/14	0	0.00	1	56.40	56.50	-1	1,257	-0.08%
2022/10/13	3	55.23	3	55.00	54.50	0	1,303	0.00%
2022/10/12	5	56.48	10	56.83	56.80	-5	1,290	-0.39%
2022/10/07	10.2	56.20	12	56.40	56.50	-1.8	1,265	-0.14%
2022/10/06	0	0.00	2	53.70	53.50	-2	1,231	-0.16%
2022/10/03	0	0.00	1	51.60	51.90	-1	1,239	-0.08%
2022/09/30	2	49.78	2	50.85	51.90	0	1,261	0.00%
2022/09/29	0	0.00	1	51.70	51.50	-1	1,264	-0.08%
2022/09/28	1	53.00	1	51.20	50.70	0	1,274	0.00%
2022/09/27	2	52.90	1	53.70	53.80	1	1,271	0.08%
2022/09/26	1	55.20	2	54.50	54.00	-1	1,272	-0.08%
2022/09/23	1	57.90	1	57.30	57.30	0	1,289	0.00%
2022/09/22	3	56.93	2	57.85	57.80	1	1,306	0.08%
2022/09/20	0	0.00	0	60.20	60.20	0	1,303	0.00%
2022/09/19	1	60.60	0	0.00	60.50	1	1,326	0.08%
2022/09/16	0	0.00	3	61.30	61.50	-3	1,332	-0.23%
2022/09/15	4	62.58	2	61.50	61.60	2	1,346	0.15%
2022/09/14	0.1	60.70	1	60.70	60.80	-0.9	1,361	-0.06%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/09/06	2	58.75	4	58.88	58.00	-2	1,536	-0.13%
2022/09/05	0	0.00	1	59.70	59.60	-1	1,530	-0.07%
2022/09/01	1	60.30	1	60.20	60.00	0	1,535	0.00%
2022/08/30	1	59.60	2	59.85	59.80	-1	1,554	-0.06%
2022/08/25	1.4	61.01	1	61.30	61.10	0.4	1,568	0.03%
2022/08/24	0	0.00	0	60.40	60.30	0	1,585	0.00%
2022/08/22	1	61.20	1	61.30	60.80	0	1,673	0.00%
2022/08/19	2	61.00	1	60.80	61.40	1	1,667	0.06%
2022/08/18	0	0.00	1	59.90	60.00	-1	1,661	-0.06%
2022/08/17	1	59.70	0	0.00	59.30	1	1,656	0.06%
2022/08/15	8	59.99	0	0.00	60.00	8	1,648	0.49%
2022/08/12	3	59.00	3	57.87	59.20	0	1,639	0.00%
2022/08/11	7	58.31	1	58.50	58.50	6	1,629	0.37%
2022/08/10	0	0.00	1	57.20	57.20	-1	1,634	-0.06%
2022/08/09	2	57.60	1	57.70	57.50	1	1,645	0.06%
2022/08/08	1	57.20	1	57.50	58.00	0	1,654	0.00%
2022/08/04	2	56.85	1	57.10	57.40	1	1,660	0.06%
2022/08/03	3	57.17	1	57.10	56.70	2	1,654	0.12%
2022/08/02	1	57.10	2	57.00	56.90	-1	1,664	-0.06%
2022/08/01	5	57.74	5	57.98	57.90	0	1,672	0.00%
2022/07/28	5	58.68	1	58.00	57.70	4	1,678	0.24%
2022/07/27	2	57.60	2	58.30	58.30	0	1,679	0.00%
2022/07/26	3	58.13	6	57.85	58.00	-3	1,680	-0.18%
2022/07/25	1	59.00	10	59.00	58.90	-9	1,681	-0.54%
2022/07/22	0	0.00	2	59.80	59.70	-2	1,681	-0.12%
2022/07/21	5	58.68	1	58.60	59.10	4	1,696	0.24%
2022/07/20	6	63.08	10	63.30	62.80	-4	1,656	-0.24%
2022/07/18	10	62.62	0	0.00	62.00	10	1,627	0.61%
2022/07/15	2	60.75	2	61.20	61.40	0	1,641	0.00%
2022/07/13	0	0.00	1	60.20	59.90	-1	1,659	-0.06%
2022/07/12	2	58.45	2	58.65	58.30	0	1,678	0.00%
2022/07/08	0	0.00	4	59.83	59.90	-4	1,757	-0.23%
2022/07/07	3	57.73	2	57.75	58.40	1	1,770	0.06%
2022/07/06	3	57.57	1	56.80	56.80	2	1,801	0.11%
2022/07/05	3	57.03	8	56.31	57.60	-5	1,877	-0.27%
2022/07/04	4	57.10	2	57.55	56.70	2	1,876	0.11%
2022/07/01	4	58.95	4	59.15	56.80	0	1,900	0.00%
2022/06/30	3	60.57	1	60.10	60.10	2	1,886	0.11%
2022/06/29	2	61.85	3	62.30	62.00	-1	1,894	-0.05%
2022/06/28	1	62.30	0	0.00	62.90	1	1,893	0.05%
2022/06/27	2	62.15	2	63.10	63.30	0	1,906	0.00%
2022/06/23	3	60.47	1	60.80	60.00	2	1,937	0.10%
2022/06/22	3	61.43	1	60.50	60.50	2	1,992	0.10%
2022/06/21	11	63.92	1	65.40	64.00	10	2,001	0.50%
2022/06/20	4	65.25	8	64.63	63.60	-4	2,022	-0.20%
2022/06/17	3	68.50	1	68.40	68.40	2	1,993	0.10%
2022/06/16	1	72.30	0	0.00	69.70	1	1,997	0.05%
2022/06/15	0	0.00	2	72.30	71.60	-2	2,020	-0.10%
2022/06/14	4	70.48	1	70.50	70.80	3	2,031	0.15%
2022/06/13	1	70.80	3	70.80	70.80	-2	2,158	-0.09%
2022/06/10	2	71.90	1	72.10	72.10	1	2,236	0.04%
2022/06/09	3.1	72.94	1	73.40	72.60	2.1	2,283	0.09%
2022/06/08	5	73.42	0	0.00	72.60	5	2,304	0.22%
2022/06/02	1	75.20	5	75.30	75.00	-4	2,519	-0.16%
2022/06/01	3	75.97	4	76.05	75.90	-1	2,666	-0.04%
2022/05/31	10.2	75.59	3	75.63	75.90	7.2	2,807	0.26%
2022/05/30	0	0.00	3	73.57	73.70	-3	3,111	-0.10%
2022/05/27	4	72.00	2	72.30	71.90	2	3,234	0.06%
2022/05/26	1	71.70	0	0.00	71.60	1	3,333	0.03%
2022/05/23	1	72.70	1	72.10	72.00	0	4,222	0.00%
2022/05/20	3	72.57	1	72.60	72.30	2	4,774	0.04%
2022/05/19	0	0.00	2	72.00	73.00	-2	5,480	-0.04%
2022/05/18	1	72.80	0	0.00	73.20	1	6,231	0.02%
2022/05/16	1	71.80	1	70.60	70.60	0	6,804	0.00%
2022/05/13	1	70.20	2	70.25	70.40	-1	6,822	-0.01%
2022/05/12	6	69.72	2	69.40	69.10	4	6,859	0.06%
2022/05/11	2.5	70.64	0	0.00	70.70	2.5	6,929	0.04%
2022/05/09	3	71.13	6	70.03	69.90	-3	7,122	-0.04%
2022/05/06	1	71.80	1	71.60	72.50	0	7,127	0.00%
2022/05/05	2	73.00	1	73.40	73.00	1	7,140	0.01%
2022/05/03	2	70.65	1	72.00	71.90	1	7,163	0.01%
2022/04/29	3	71.03	2	70.65	70.60	1	7,191	0.01%
2022/04/28	2	70.60	1	70.70	69.90	1	7,213	0.01%
2022/04/27	1.3	69.35	1	70.20	70.00	0.3	7,222	0.00%
2022/04/26	1	72.00	1	72.30	71.90	0	7,202	0.00%
2022/04/25	1	71.60	1	71.70	71.70	0	7,203	0.00%
2022/04/22	4	74.77	4	74.75	74.40	0	7,188	0.00%
2022/04/21	3.2	75.11	0	75.20	75.30	3.1	7,216	0.04%
2022/04/20	0	0.00	1	73.60	73.60	-1	7,218	-0.01%
2022/04/19	3	72.30	2	72.10	72.00	1	7,198	0.01%
2022/04/18	2	73.00	2	71.80	71.80	0	7,199	0.00%
2022/04/15	5	73.58	5	73.24	73.20	0	7,208	0.00%
2022/04/14	12	75.51	3.2	74.55	74.50	8.8	7,228	0.12%
2022/04/13	1	77.40	0	0.00	77.20	1	7,182	0.01%
2022/04/12	7	77.06	16.1	76.95	76.80	-9.1	7,205	-0.13%
2022/04/11	6	80.47	3.2	80.28	79.20	2.8	7,203	0.04%
2022/04/08	3	84.50	2	84.45	84.50	1	7,163	0.01%
2022/04/07	4	87.15	2	85.60	84.50	2	7,427	0.03%
2022/04/06	1.4	84.94	2	85.75	87.10	-0.6	7,467	-0.01%
2022/04/01	3	83.83	5	83.88	85.40	-2	7,476	-0.03%
2022/03/31	2	84.45	4	84.63	84.50	-2	7,511	-0.03%
2022/03/30	2	84.65	3	84.60	84.60	-1	7,549	-0.01%
2022/03/29	4	84.03	2	84.65	83.70	2	7,600	0.03%
2022/03/28	7	83.33	6.2	83.99	84.60	0.8	7,748	0.01%
2022/03/25	8	85.13	2	84.95	84.60	6	7,780	0.08%
2022/03/24	10	86.38	2.2	86.25	86.20	7.8	7,731	0.10%
2022/03/23	18.1	88.34	2	88.50	88.10	16.1	7,743	0.21%
2022/03/22	1	88.10	3	87.87	88.00	-2	7,775	-0.03%
2022/03/21	1	87.80	21	88.04	87.80	-20	7,790	-0.26%
2022/03/18	3	86.77	1	86.80	87.70	2	7,832	0.03%
2022/03/17	3.4	87.69	10	86.93	88.00	-6.6	7,914	-0.08%
2022/03/16	8	84.73	7	85.26	84.10	1	7,882	0.01%
2022/03/15	10	86.57	15	85.14	85.10	-5	7,841	-0.06%
2022/03/14	6	88.63	4	88.93	88.70	2	7,888	0.03%
2022/03/11	5.1	89.84	0	0.00	89.40	5.1	7,995	0.06%
2022/03/10	11.3	90.95	6	91.27	90.90	5.3	8,219	0.06%
2022/03/09	1	89.70	11	89.09	88.90	-10	8,380	-0.12%
2022/03/08	5	90.36	9	89.44	88.60	-4	8,716	-0.05%
2022/03/07	20	91.22	3.2	90.06	90.50	16.8	8,633	0.19%
2022/03/04	6	96.65	6	96.92	94.80	0	8,523	0.00%
2022/03/03	16.7	98.49	16	98.94	97.60	0.7	8,465	0.01%
2022/03/02	11.2	95.73	5	96.02	97.40	6.2	8,222	0.07%
2022/03/01	30	95.22	8	95.23	95.90	22	8,276	0.27%
2022/02/25	7	94.33	6	93.70	92.90	1	8,347	0.01%
2022/02/24	11.4	95.06	11	94.65	92.30	0.4	9,000	0.00%
2022/02/23	15.3	97.44	14	97.42	99.50	1.3	9,172	0.01%
2022/02/22	27.5	97.47	32	97.15	96.40	-4.5	9,004	-0.05%
2022/02/21	29.3	99.37	46	99.09	96.50	-16.7	8,632	-0.19%
2022/02/18	32.5	95.92	46	94.91	99.00	-13.5	8,050	-0.17%
2022/02/17	59.3	92.76	76	92.22	91.30	-16.7	7,466	-0.22%
2022/02/16	13	90.68	13	91.32	91.10	0	7,066	0.00%
2022/02/15	4	89.53	2	89.95	88.60	2	6,951	0.03%
2022/02/14	5	88.30	26	88.70	89.60	-21	6,975	-0.30%
2022/02/11	0	0.00	1	90.20	90.40	-1	7,188	-0.01%
2022/02/10	8	90.41	24	90.17	91.10	-16	7,243	-0.22%
2022/02/09	0.3	86.70	1	87.50	87.50	-0.7	7,122	-0.01%
2022/02/08	1	87.30	0	0.00	86.30	1	7,156	0.01%
2022/02/07	0	0.00	1	85.80	86.20	-1	7,231	-0.01%
2022/01/26	1	82.00	2	83.45	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	4	82.40	83.10	-4	7,448	-0.05%
2022/01/24	0	0.00	3	81.33	82.30	-3	7,472	-0.04%
2022/01/21	2	83.20	6	83.33	82.50	-4	7,481	-0.05%
2022/01/20	5	84.58	0	0.00	84.60	5	7,515	0.07%
2022/01/18	2	86.50	2	86.80	86.30	0	7,611	0.00%
2022/01/14	2	85.70	2	86.30	85.20	0	7,699	0.00%
2022/01/13	8	87.74	14	88.19	87.50	-6	7,735	-0.08%
2022/01/12	5.4	86.83	0	0.00	86.70	5.4	7,753	0.07%
2022/01/11	1	87.00	1	87.50	87.20	0	7,782	0.00%
2022/01/10	3	87.23	0	87.55	87.30	3	7,779	0.04%
2022/01/07	3	87.50	1	87.30	87.30	2	7,777	0.03%
2022/01/06	1	88.20	0	0.00	88.60	1	7,784	0.01%
2022/01/05	14	88.88	0	0.00	88.80	14	7,829	0.18%
2022/01/04	12	90.33	23	90.01	90.00	-11	7,859	-0.14%
2022/01/03	13	91.64	1	90.70	90.70	12	7,850	0.15%
2021/12/30	27	92.87	30	93.94	92.30	-3	7,850	-0.04%
2021/12/29	0	0.00	11	91.80	92.20	-11	7,623	-0.14%
2021/12/28	2	91.50	4	91.58	90.80	-2	7,647	-0.03%
2021/12/27	3	91.53	13	91.52	91.40	-10	7,735	-0.13%
2021/12/24	8	91.10	7	91.70	90.50	1	7,746	0.01%
2021/12/23	8	90.83	4	90.93	91.20	4	7,729	0.05%
2021/12/22	38	92.23	34	91.81	90.80	4	7,722	0.05%
2021/12/21	15	90.01	9.3	91.47	89.90	5.8	7,577	0.08%
2021/12/17	8	88.74	2	89.30	88.70	6	7,532	0.08%
2021/12/16	5	90.50	4.3	91.28	90.60	0.8	7,493	0.01%
2021/12/15	0	0.00	7	91.01	91.50	-7	7,462	-0.09%
2021/12/14	13.5	90.57	2	90.30	89.90	11.5	7,493	0.15%
2021/12/13	7	92.63	14	92.29	92.50	-7	7,481	-0.09%
2021/12/10	8	90.13	5	90.00	89.70	3	7,416	0.04%
2021/12/09	4	91.20	4.5	91.61	90.20	-0.5	7,403	-0.01%
2021/12/08	6	93.50	7	94.33	92.80	-1	7,361	-0.01%
2021/12/07	7.2	93.24	9	93.79	92.80	-1.8	7,303	-0.02%
2021/12/06	23.5	93.29	24	93.05	92.20	-0.5	7,190	-0.01%
2021/12/03	13.5	91.76	13	91.78	93.00	0.5	7,046	0.01%
2021/12/02	23	91.38	28	91.18	89.40	-5	6,963	-0.07%
2021/12/01	5	85.70	0	0.00	86.70	5	6,686	0.07%
2021/11/30	4	86.48	2	86.10	86.10	2	6,719	0.03%
2021/11/29	4	84.65	1	85.30	84.80	3	6,857	0.04%
2021/11/26	1.2	87.85	0	0.00	86.10	1.2	6,968	0.02%
2021/11/25	21.5	90.81	24	89.08	88.90	-2.6	6,921	-0.04%
2021/11/24	19	91.84	28	92.58	92.90	-9	6,804	-0.13%
2021/11/23	83.3	93.65	57	93.14	91.80	26.3	6,712	0.39%
2021/11/22	15	92.98	31	93.70	94.00	-16	5,995	-0.27%
2021/11/19	2	87.20	4	85.63	85.50	-2	5,554	-0.04%
2021/11/18	22	87.68	16	87.95	88.50	6	5,632	0.11%
2021/11/17	1	85.10	0	0.00	86.80	1	5,574	0.02%
2021/11/16	20	85.67	5	84.32	84.10	15	5,597	0.27%
2021/11/15	2	81.50	5	81.38	82.00	-3	5,590	-0.05%
2021/11/12	2	80.80	3	80.63	80.70	-1	5,813	-0.02%
2021/11/11	5	80.80	2	81.00	80.70	3	6,027	0.05%
2021/11/10	15	81.07	41	80.85	81.30	-26	6,310	-0.41%
2021/11/09	2	86.25	1.1	87.13	86.10	0.9	6,547	0.01%
2021/11/08	3	85.33	5	85.40	85.20	-2	6,623	-0.03%
2021/11/05	2	84.70	5	84.04	83.80	-3	6,975	-0.04%
2021/11/04	2	85.30	6.1	85.29	85.40	-4.1	7,119	-0.06%
2021/11/03	7	86.19	4.7	84.98	86.80	2.3	7,183	0.03%
2021/11/02	1	83.90	20	84.10	81.90	-19	7,209	-0.26%
2021/11/01	1	83.70	1.1	83.92	83.80	-0.1	7,864	0.00%
2021/10/29	4	83.25	1	83.50	83.00	3	8,009	0.04%
2021/10/28	22	83.41	1	83.00	83.80	21	8,052	0.26%
2021/10/27	4.4	82.70	12	82.53	82.70	-7.6	8,166	-0.09%
2021/10/26	5	81.82	6	82.67	80.80	-1	8,183	-0.01%
2021/10/25	8.3	81.66	9	81.86	82.10	-0.7	8,216	-0.01%
2021/10/22	8	80.76	16	81.17	81.60	-8	8,440	-0.09%
2021/10/21	9	80.83	20	81.61	79.60	-11	8,607	-0.13%
2021/10/20	12	79.33	5	79.60	79.70	7	8,725	0.08%
2021/10/19	2	79.20	13	79.21	78.90	-11	9,011	-0.12%
2021/10/18	4	77.05	2	77.40	77.50	2	9,426	0.02%
2021/10/15	5	77.18	5	77.60	77.30	0	9,732	0.00%
2021/10/14	2	74.70	12	76.33	76.30	-10	9,923	-0.10%
2021/10/13	29	76.89	24	74.84	74.80	5	10,017	0.05%
2021/10/12	19	79.77	3	79.33	78.20	16	10,175	0.16%
2021/10/08	12	79.36	3	80.40	79.20	9	10,281	0.09%
2021/10/07	1	80.00	15	79.59	80.00	-14	10,583	-0.13%
2021/10/06	17	77.86	15	78.55	77.10	2	10,983	0.02%
2021/10/05	2	74.90	3	73.67	78.20	-1	11,295	-0.01%
2021/10/04	27	77.22	24	74.25	74.20	3	11,500	0.03%
2021/10/01	5	78.70	5	78.00	77.70	0	11,719	0.00%
2021/09/30	19	80.38	25	80.74	81.40	-6	12,476	-0.05%
2021/09/29	6	80.43	3	80.67	80.10	3	13,629	0.02%
2021/09/28	3	82.90	2	83.05	82.80	1	13,816	0.01%
2021/09/27	1	83.20	9	84.28	83.90	-8	14,240	-0.06%
2021/09/24	20	83.34	19	83.52	83.10	1	14,706	0.01%
2021/09/23	0	0.00	3	82.77	83.20	-3	15,148	-0.02%
2021/09/22	3	82.10	14	82.11	82.20	-11	16,067	-0.07%
2021/09/17	3	83.50	10	84.44	84.60	-7	17,122	-0.04%
2021/09/16	7	82.37	5	83.10	82.00	2	17,581	0.01%
2021/09/15	8	84.35	2	83.90	83.60	6	17,732	0.03%
2021/09/14	3	85.60	21	85.65	85.10	-18	18,149	-0.10%
2021/09/13	33	86.37	3	86.50	85.70	30	18,268	0.16%
2021/09/10	7.2	85.19	20	86.65	87.30	-12.8	18,417	-0.07%
2021/09/09	3	83.93	2	84.90	85.40	1	18,454	0.01%
2021/09/08	2	85.05	8	85.08	84.00	-6	18,513	-0.03%
2021/09/07	13.1	84.57	14	84.42	83.90	-0.9	18,598	0.00%
2021/09/06	17.1	87.75	35	87.67	85.90	-17.9	18,756	-0.10%
2021/09/03	24	89.36	1	90.10	88.90	23	18,862	0.12%
2021/09/02	15.1	91.18	16	90.28	89.30	-0.9	18,925	0.00%
2021/09/01	11	89.79	26	90.18	91.70	-15	18,883	-0.08%
2021/08/31	10	88.04	10	88.03	87.80	0	18,824	0.00%
2021/08/30	6	88.13	4	88.00	87.60	2	18,995	0.01%
2021/08/27	8	88.11	3	88.37	88.30	5	19,293	0.03%
2021/08/26	23	89.04	5	88.72	88.30	18	19,414	0.09%
2021/08/25	2	88.70	7	89.43	89.20	-5	19,628	-0.03%
2021/08/24	22	88.74	4	90.23	88.00	18	20,161	0.09%
2021/08/23	1	90.20	6	91.12	91.30	-5	20,234	-0.02%
2021/08/20	6	89.10	29	89.42	88.40	-23	20,512	-0.11%
2021/08/19	10	91.20	20	91.16	89.10	-10	20,767	-0.05%
2021/08/18	15	91.20	21.2	90.48	93.90	-6.2	21,357	-0.03%
2021/08/17	22	89.46	9	88.94	87.50	13	21,851	0.06%
2021/08/16	35.1	89.82	23.1	89.94	90.00	12	22,124	0.05%
2021/08/13	17.2	91.20	10	90.74	88.70	7.2	22,087	0.03%
2021/08/12	16	98.16	19	98.11	97.40	-3	21,933	-0.01%
2021/08/11	29.1	99.90	20	100.21	99.40	9.1	22,359	0.04%
2021/08/10	8.1	106.94	23	106.93	106.00	-14.9	22,218	-0.07%
2021/08/09	7.1	113.39	12	111.96	110.50	-4.9	22,524	-0.02%
2021/08/06	34.2	118.37	10	119.20	117.50	24.2	22,912	0.11%
2021/08/05	72.5	123.26	55.1	122.20	119.00	17.4	23,304	0.07%
2021/08/04	4.2	118.14	16	116.41	119.00	-11.8	23,153	-0.05%
2021/08/03	11	113.77	1	113.00	115.00	10	23,457	0.04%
2021/08/02	7.2	114.43	26	113.56	115.50	-18.9	24,052	-0.08%
2021/07/30	8	108.69	4	111.38	109.00	4	24,523	0.02%
2021/07/29	19	109.53	4	110.75	111.50	15	25,113	0.06%
2021/07/28	26.2	109.05	30.3	109.35	108.00	-4.2	25,710	-0.02%
2021/07/27	17.5	118.33	7	118.00	115.00	10.5	26,625	0.04%
2021/07/26	7	119.64	24	119.06	121.00	-17	27,900	-0.06%
2021/07/23	22	118.23	23	118.28	117.00	-1	28,578	0.00%
2021/07/22	35.3	118.29	33	116.83	120.00	2.3	28,908	0.01%
2021/07/21	24.2	113.90	16	115.50	111.50	8.2	29,083	0.03%
2021/07/20	121	116.67	115	116.51	115.50	6	29,793	0.02%	大買/大賣/
2021/07/19	1	118.00	5.4	118.35	118.00	-4.4	30,267	-0.01%
2021/07/16	21	121.69	14	122.64	120.00	7	31,287	0.02%
2021/07/15	4	118.25	4	119.12	119.50	0	32,162	0.00%
2021/07/14	58	120.05	92	120.47	118.50	-34	32,502	-0.10%
2021/07/13	22.2	123.70	79.3	118.61	118.00	-57.1	32,438	-0.18%
2021/07/12	71	125.25	57.2	123.77	122.00	13.8	32,200	0.04%
2021/07/09	43.3	123.66	33.1	124.72	123.00	10.3	31,895	0.03%
2021/07/08	73.1	125.17	118	126.53	126.00	-44.9	31,793	-0.14%	大賣/
2021/07/07	89.2	128.04	88.1	127.24	125.50	1.1	31,619	0.00%
2021/07/06	208	124.25	179.5	125.64	124.50	28.5	30,890	0.09%	大買/大賣/
2021/07/05	1	123.00	17.5	123.00	123.00	-16.5	29,864	-0.06%
2021/07/02	53.2	106.66	91	108.90	112.00	-37.9	29,796	-0.13%
2021/07/01	79.2	110.24	58	110.18	106.50	21.2	29,695	0.07%
2021/06/30	91.4	108.52	84	109.23	111.50	7.4	29,394	0.03%
2021/06/29	106.2	112.35	78.3	111.82	109.50	27.8	29,078	0.10%	大買/
2021/06/28	58	107.87	93.9	108.99	110.50	-35.9	28,318	-0.13%
2021/06/25	58.3	102.06	32	101.42	101.00	26.3	27,372	0.10%
2021/06/24	84	99.35	97	98.52	98.60	-13	27,047	-0.05%
2021/06/23	77	99.68	25	98.38	100.50	52	26,874	0.19%
2021/06/22	20.1	96.06	27	96.14	94.00	-6.9	26,459	-0.03%
2021/06/21	22	97.00	38	98.44	96.30	-16	26,334	-0.06%
2021/06/18	3	99.93	4	101.12	100.00	-1	26,205	0.00%
2021/06/17	6.2	99.95	13	100.48	101.50	-6.8	26,145	-0.03%
2021/06/16	18.2	99.39	11	99.66	99.00	7.2	26,121	0.03%
2021/06/15	15.4	101.21	46	100.32	102.00	-30.7	26,036	-0.12%
2021/06/11	30	98.55	10	98.83	97.70	20	25,849	0.08%
2021/06/10	8	100.14	2	99.70	99.50	6	25,768	0.02%
2021/06/09	13.2	99.36	22	100.05	100.00	-8.9	25,680	-0.03%
2021/06/08	11	99.61	9	98.96	99.60	2	25,628	0.01%
2021/06/07	52.2	100.32	14	99.51	99.60	38.2	25,567	0.15%
2021/06/04	29	103.72	24	103.90	102.00	5	25,445	0.02%
2021/06/03	13.2	101.02	21	101.26	101.50	-7.8	25,198	-0.03%
2021/06/02	36.2	100.94	43.4	102.06	100.50	-7.2	25,134	-0.03%
2021/06/01	57.2	106.58	49.6	105.82	105.00	7.7	24,904	0.03%
2021/05/31	52	100.84	37	101.09	102.50	15	24,371	0.06%
2021/05/28	31	102.61	38	101.93	101.00	-7	24,291	-0.03%
2021/05/27	41.2	99.99	40.3	99.81	98.80	1	24,169	0.00%
2021/05/26	60.2	101.30	44.5	99.95	98.20	15.7	23,954	0.07%
2021/05/25	59.6	96.68	105.6	98.56	102.00	-46	23,566	-0.20%	大賣/
2021/05/24	40.3	91.67	101.6	92.42	93.00	-61.3	23,702	-0.26%	大賣/
2021/05/21	38.4	87.55	16	88.33	87.50	22.4	23,717	0.09%
2021/05/20	92	86.21	16	86.73	85.50	76	23,725	0.32%
2021/05/19	51.5	88.40	53	89.16	89.60	-1.5	23,864	-0.01%
2021/05/18	8	83.53	25	83.55	85.30	-17	23,558	-0.07%
2021/05/17	63.1	80.32	29	80.85	77.60	34.1	23,441	0.15%
2021/05/14	43.5	87.30	44.5	87.54	86.00	-1	22,999	0.00%
2021/05/13	29.2	84.32	69.8	85.46	84.10	-40.6	22,681	-0.18%
2021/05/12	98.3	90.26	46	90.48	86.50	52.3	22,141	0.24%
2021/05/11	44.1	98.05	25.8	97.29	95.90	18.3	21,576	0.08%
2021/05/10	71.3	109.73	41	110.80	106.50	30.3	21,130	0.14%
2021/05/07	34.2	110.25	40.2	109.51	111.50	-6	20,493	-0.03%
2021/05/06	46	104.28	28	106.20	103.00	18	19,876	0.09%
2021/05/05	39.2	107.97	23	110.63	102.50	16.2	19,284	0.08%
2021/05/04	117.1	116.21	119	114.34	113.00	-1.9	18,703	-0.01%	大買/大賣/
2021/05/03	148.1	124.77	109	126.68	121.00	39.1	17,606	0.22%	大買/大賣/
2021/04/29	41.1	115.35	72	115.68	121.00	-31	16,150	-0.19%
2021/04/28	50.1	113.49	34	113.78	110.00	16.1	15,344	0.10%
2021/04/27	49	111.46	42	112.18	109.50	7	14,764	0.05%
2021/04/26	51.2	109.97	48	111.57	113.50	3.2	14,185	0.02%
2021/04/23	22	99.15	120	102.75	103.50	-98	13,245	-0.74%	大賣/
2021/04/22	93	100.09	38	99.66	94.50	55	12,648	0.44%
2021/04/21	47	94.87	78.1	94.89	99.10	-31.1	11,610	-0.27%
2021/04/20	16.2	89.69	23	90.14	90.10	-6.8	10,594	-0.06%
2021/04/19	15	87.08	24	87.73	88.30	-9	10,250	-0.09%
2021/04/16	1	85.12	10	86.05	86.70	-9	10,423	-0.09%
2021/04/15	1	81.80	5	82.64	83.50	-4	10,278	-0.04%
2021/04/14	51	82.05	12.1	81.23	81.80	38.9	10,284	0.38%
2021/04/13	34	85.89	31	85.75	84.30	3	10,193	0.03%
2021/04/12	14	85.19	9	85.27	85.30	5	10,101	0.05%
2021/04/09	18	86.00	7	85.70	85.90	11	10,100	0.11%
2021/04/08	25	85.58	7	85.77	85.30	18	10,032	0.18%
2021/04/07	29	88.40	20	88.26	87.00	9	9,930	0.09%
2021/04/06	2	86.95	2	87.20	87.10	0	9,735	0.00%
2021/04/01	9	85.77	3	86.13	85.90	6	9,868	0.06%
2021/03/31	7	85.80	12	86.15	85.80	-5	9,824	-0.05%
2021/03/30	18	84.81	7	84.87	85.00	11	9,816	0.11%
2021/03/29	5	83.86	45	83.39	84.80	-40	9,775	-0.41%
2021/03/26	3	81.40	4	81.40	81.60	-1	9,679	-0.01%
2021/03/25	3	80.67	11	81.45	80.40	-8	9,733	-0.08%
2021/03/24	7	80.30	4	80.20	80.40	3	9,763	0.03%
2021/03/23	8	81.18	1	82.20	80.30	7	9,824	0.07%
2021/03/22	7	80.46	4	81.25	81.00	3	9,870	0.03%
2021/03/19	15	81.27	2	81.40	81.20	13	10,119	0.13%
2021/03/18	15	82.75	15	83.73	82.70	0	10,185	0.00%
2021/03/17	13	82.76	3	83.03	82.30	10	10,369	0.10%
2021/03/16	3	83.10	26	83.17	83.10	-23	10,539	-0.22%
2021/03/15	4	81.50	3	81.47	81.30	1	10,764	0.01%
2021/03/12	3	82.27	0	0.00	82.00	3	10,952	0.03%
2021/03/11	20	82.50	12	81.98	82.50	8	11,268	0.07%
2021/03/10	2	81.80	45	81.58	80.70	-43	11,828	-0.36%
2021/03/09	6	80.50	11	80.34	81.50	-5	12,144	-0.04%
2021/03/08	0	0.00	1	80.80	79.80	-1	13,341	-0.01%
2021/03/05	5	79.96	4	79.73	79.00	1	13,843	0.01%
2021/03/04	18	81.73	5	80.97	80.30	13	13,814	0.09%
2021/03/03	14	82.14	12	81.93	82.00	2	13,763	0.01%
2021/03/02	19	86.20	11	85.49	83.50	8	13,673	0.06%
2021/02/26	28	86.06	16.2	86.44	86.30	11.8	13,470	0.09%
2021/02/25	45	88.76	51	86.83	86.10	-6	13,406	-0.04%
2021/02/24	36	88.88	17	89.01	87.80	19	13,151	0.14%
2021/02/23	12	85.08	102	84.16	86.70	-90	12,341	-0.73%	大賣/
2021/02/22	46	81.94	76	82.86	82.00	-30	11,843	-0.25%
2021/02/19	21	79.86	23	79.80	79.60	-2	11,600	-0.02%
2021/02/18	91	76.65	19	76.91	77.50	72	11,299	0.64%
2021/02/17	1	73.90	12	74.83	75.20	-11	11,009	-0.10%
2021/02/05	2	72.75	3	72.90	72.90	-1	10,869	-0.01%
2021/02/04	28	73.34	12	73.91	73.00	16	10,839	0.15%
2021/02/02	6	71.42	3	71.83	71.30	3	10,735	0.03%
2021/02/01	1	69.30	3	70.57	71.20	-2	10,758	-0.02%
2021/01/29	1	70.40	0	0.00	69.50	1	10,757	0.01%
2021/01/28	4	70.20	1	70.30	70.10	3	10,723	0.03%
2021/01/27	25	72.67	10	71.68	71.70	15	10,696	0.14%
2021/01/26	10	72.34	15	72.51	72.40	-5	10,631	-0.05%
2021/01/25	12	71.18	9	71.36	72.30	3	10,523	0.03%
2021/01/22	1	69.00	3	69.60	70.80	-2	10,449	-0.02%
2021/01/21	6	69.90	0	0.00	69.00	6	10,419	0.06%
2021/01/20	13	69.66	1	69.30	69.00	12	10,366	0.12%
2021/01/19	5	71.38	4	71.23	71.10	1	10,298	0.01%
2021/01/18	7	70.53	7	71.17	71.00	0	10,260	0.00%
2021/01/15	10	74.09	6.1	73.11	72.80	3.9	10,178	0.04%
2021/01/14	16.1	73.88	33	74.81	75.00	-16.9	10,086	-0.17%
2021/01/13	7	74.53	2	74.95	74.40	5	9,993	0.05%
2021/01/12	27	75.50	28	74.08	74.00	-1	9,929	-0.01%
2021/01/11	13	76.22	12	76.08	75.20	1	9,768	0.01%
2021/01/08	1	72.30	0	0.00	72.30	1	9,356	0.01%
2021/01/07	5	71.52	4	71.48	71.80	1	9,348	0.01%
2021/01/06	10	71.77	13	71.72	70.90	-3	9,419	-0.03%
2021/01/05	11	72.21	10	72.75	72.00	1	9,347	0.01%
2021/01/04	4	72.35	1	72.60	72.80	3	9,352	0.03%
2020/12/31	4	73.48	3	73.70	73.00	1	9,327	0.01%
2020/12/30	4	73.63	0	0.00	73.60	4	9,341	0.04%
2020/12/29	18	75.60	8	75.38	73.70	10	9,427	0.11%
2020/12/28	21	75.65	14	75.49	75.40	7	9,278	0.08%
2020/12/25	7	74.03	6	73.87	73.30	1	8,960	0.01%
2020/12/24	10	72.92	17	73.41	73.30	-7	8,889	-0.08%
2020/12/23	5	70.86	6	71.25	72.10	-1	8,725	-0.01%
2020/12/22	2	70.60	2	71.15	68.90	0	8,637	0.00%
2020/12/21	3	71.33	25	70.65	71.20	-22	8,554	-0.26%
2020/12/18	9	70.84	1	70.50	70.50	8	8,478	0.09%
2020/12/17	3	71.50	4	71.73	71.70	-1	8,411	-0.01%
2020/12/16	2	71.10	5	71.52	71.10	-3	8,352	-0.04%
2020/12/15	41	72.17	54	71.67	69.70	-13	8,300	-0.16%
2020/12/14	3	74.73	2	75.05	74.90	1	8,106	0.01%
2020/12/11	20	74.88	13	74.96	75.10	7	8,011	0.09%
2020/12/10	52	76.50	17	76.20	74.70	35	7,749	0.45%
2020/12/09	38	76.86	51.3	76.49	76.30	-13.3	7,503	-0.18%
2020/12/08	20	74.23	14.3	74.36	75.00	5.7	7,138	0.08%
2020/12/07	54	74.79	77.1	75.04	74.50	-23.1	6,914	-0.33%
2020/12/04	71	75.32	61	75.89	74.30	10	6,522	0.15%
2020/12/03	40	72.72	28	72.36	72.20	12	5,881	0.20%
2020/12/02	111	71.42	104	71.76	72.70	7	5,464	0.13%	大買/大賣/
2020/12/01	27	65.36	79.3	65.14	67.10	-52.3	4,158	-1.26%
2020/11/30	4	61.43	4.1	61.73	61.00	-0.1	3,549	0.00%
2020/11/27	23	61.45	37	61.35	61.40	-13.9	3,496	-0.40%
2020/11/26	3	61.23	31	60.40	61.30	-28	3,410	-0.82%
2020/11/25	58	60.45	25	60.34	59.40	33	3,310	1.00%
2020/11/24	11.1	61.83	5.1	60.86	60.50	6	3,242	0.18%
2020/11/23	11	60.81	45.3	60.52	61.00	-34.3	3,131	-1.10%
2020/11/20	36	60.05	11	60.15	59.70	25	3,028	0.83%
2020/11/19	5	59.06	8	59.30	59.40	-3	2,970	-0.10%
2020/11/18	45	59.61	2.2	59.45	59.20	42.8	2,950	1.45%
2020/11/17	9	59.82	22	59.72	59.50	-13	2,927	-0.44%
2020/11/16	9	58.50	0	0.00	58.40	9	2,838	0.32%
2020/11/13	5	58.12	0	0.00	58.20	5	2,923	0.17%
2020/11/12	2	58.20	0	0.00	57.80	2	2,931	0.07%
2020/11/11	11.2	57.90	2	58.80	57.70	9.2	2,978	0.31%
2020/11/10	36	58.75	1	59.40	58.60	35	2,951	1.19%
2020/11/09	12	58.68	3	58.53	58.60	9	2,893	0.31%
2020/11/06	3	57.60	1	57.30	58.00	2	2,928	0.07%
2020/11/04	5	56.00	0	0.00	56.00	5	2,936	0.17%
2020/11/03	0	0.00	2	55.75	56.20	-2	2,948	-0.07%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/30	0	0.00	1	55.20	55.00	-1	3,009	-0.03%
2020/10/29	1	55.40	0	0.00	55.60	1	3,134	0.03%
2020/10/28	0	0.00	3	56.83	56.00	-3	3,170	-0.09%
2020/10/27	0	0.00	24	56.82	56.90	-24	3,231	-0.74%
2020/10/26	2	57.65	0	0.00	57.50	2	3,242	0.06%
2020/10/23	2	58.10	2	58.10	58.00	0	3,258	0.00%
2020/10/22	1	57.30	0	0.00	57.60	1	3,335	0.03%
2020/10/21	3	58.97	1	58.60	57.60	2	3,376	0.06%
2020/10/20	0	0.00	4	58.53	58.50	-4	3,452	-0.12%
2020/10/19	5	57.74	7	58.06	58.40	-2	3,521	-0.06%
2020/10/16	4	57.63	4	57.58	57.00	0	3,537	0.00%
2020/10/14	4	59.98	6	60.10	59.30	-2	3,564	-0.06%
2020/10/13	1.1	58.74	2	58.65	59.20	-0.9	3,506	-0.03%
2020/10/12	3	58.77	2	58.95	59.10	1	3,571	0.03%
2020/10/08	1	58.70	7	58.60	58.40	-6	3,692	-0.16%
2020/10/07	4	58.23	6.1	58.37	58.40	-2.1	3,725	-0.06%
2020/10/06	27	57.05	8	57.75	58.00	19	3,742	0.51%
2020/10/05	1	55.00	0	55.00	54.70	1	3,683	0.03%
2020/09/29	1	54.70	2	54.80	54.60	-1	3,940	-0.03%
2020/09/28	1	53.80	0	0.00	53.70	1	4,113	0.02%
2020/09/25	0	0.00	1	52.40	52.90	-1	4,194	-0.02%
2020/09/24	2	54.10	1	54.30	53.90	1	4,291	0.02%
2020/09/22	0	0.00	2	56.35	56.10	-2	4,527	-0.04%
2020/09/18	0	0.00	2	56.75	56.80	-2	4,533	-0.04%
2020/09/17	1	56.20	8	56.54	56.50	-7	4,496	-0.16%
2020/09/16	5	56.30	5.3	55.80	55.00	-0.3	4,420	-0.01%
2020/09/15	4	54.78	6	55.05	54.90	-2	4,397	-0.05%
2020/09/14	1	54.20	0	0.00	54.40	1	4,406	0.02%
2020/09/09	1	53.00	0	0.00	53.70	1	4,490	0.02%
2020/09/07	0	0.00	2	54.50	54.10	-2	4,602	-0.04%
2020/09/04	2	53.00	17	54.41	54.50	-15	4,711	-0.32%
2020/09/03	0	0.00	7	54.01	54.10	-7	4,775	-0.15%
2020/09/02	0	0.00	13	53.52	53.50	-13	5,075	-0.26%
2020/09/01	10	51.70	10	52.50	52.40	0	5,193	0.00%
2020/08/31	3	52.20	0	0.00	52.00	3	5,453	0.06%
2020/08/28	9	52.67	0	0.00	52.30	9	5,587	0.16%
2020/08/27	9	52.80	0	0.00	53.10	9	5,621	0.16%
2020/08/26	4	53.15	0	0.00	52.90	4	5,638	0.07%
2020/08/25	0	0.00	21	52.61	53.20	-21	5,665	-0.37%
2020/08/24	0	0.00	8	51.68	51.70	-8	5,683	-0.14%
2020/08/21	16	51.18	8	50.78	51.00	8	5,746	0.14%
2020/08/20	20	50.88	0	0.00	50.70	20	5,776	0.35%
2020/08/19	13	54.40	8	54.05	53.70	5	5,740	0.09%
2020/08/18	5	55.90	1	55.80	55.90	4	5,714	0.07%
2020/08/17	4	57.10	2	56.90	56.60	2	6,043	0.03%
2020/08/14	4	55.08	3	55.10	55.10	1	6,014	0.02%
2020/08/13	4	55.95	2	55.80	55.70	2	6,023	0.03%
2020/08/12	5	55.96	0	0.00	56.50	5	6,058	0.08%
2020/08/07	0	0.00	20	58.60	58.20	-20	6,135	-0.33%
2020/08/06	1	59.20	3	59.80	58.90	-2	6,229	-0.03%
2020/08/05	4	58.58	4	58.85	59.30	0	6,444	0.00%
2020/08/04	7	58.74	3	57.77	58.30	4	6,571	0.06%
2020/08/03	7	60.30	4	60.90	60.30	3	6,585	0.05%
2020/07/31	8	60.06	13	60.52	60.80	-5	6,608	-0.08%
2020/07/30	2	59.05	1	59.20	59.40	1	6,614	0.02%
2020/07/29	2	57.35	0	0.00	58.20	2	6,730	0.03%
2020/07/28	2	57.55	9	57.13	56.70	-7	6,793	-0.10%
2020/07/27	5	59.56	3	59.30	59.40	2	6,883	0.03%
2020/07/24	19	60.56	16	60.77	60.50	3	6,941	0.04%
2020/07/23	5	61.32	13	61.16	61.80	-8	6,936	-0.12%
2020/07/22	2	60.40	3	60.13	60.30	-1	6,982	-0.01%
2020/07/21	8	59.36	7	59.43	59.30	1	7,298	0.01%
2020/07/20	2	60.40	4	59.80	60.00	-2	7,406	-0.03%
2020/07/17	9	61.18	8	60.45	60.20	1	7,595	0.01%
2020/07/16	6	62.37	14	62.38	61.80	-8	8,100	-0.10%
2020/07/15	8	61.96	14	62.31	61.50	-6	8,136	-0.07%
2020/07/14	4	61.70	12	61.70	62.00	-8	8,117	-0.10%
2020/07/13	5	61.04	7	61.21	61.40	-2	8,128	-0.02%
2020/07/10	17	60.09	4	59.90	59.10	13	8,262	0.16%
2020/07/09	46	62.67	64	62.65	61.60	-18	8,315	-0.22%
2020/07/08	33	61.32	2	61.00	61.30	31	8,251	0.38%
2020/07/07	21	61.41	24	61.86	61.00	-3	8,337	-0.04%
2020/07/06	6	60.35	10	60.22	60.30	-4	8,464	-0.05%
2020/07/03	17	59.98	3	59.80	59.90	14	8,621	0.16%
2020/07/02	22	59.94	33	60.26	60.60	-11	8,867	-0.12%
2020/07/01	0	0.00	10	58.62	58.90	-10	8,967	-0.11%
2020/06/30	0	0.00	5	57.28	57.20	-5	9,030	-0.06%
2020/06/29	0	0.00	2	56.90	56.90	-2	9,208	-0.02%
2020/06/24	1	56.90	4	56.75	56.90	-3	9,421	-0.03%
2020/06/23	3	57.00	2	56.50	56.20	1	9,645	0.01%
2020/06/22	3	56.77	1	57.10	56.60	2	9,824	0.02%
2020/06/19	6	57.82	0	0.00	57.10	6	9,993	0.06%
2020/06/18	1	57.80	2	57.60	57.70	-1	10,100	-0.01%
2020/06/17	1	57.80	0	0.00	57.60	1	10,167	0.01%
2020/06/15	2	57.55	0	0.00	57.00	2	10,527	0.02%
2020/06/12	9	56.49	6	57.02	58.00	3	10,878	0.03%
2020/06/11	10	59.69	2	59.05	57.70	8	11,071	0.07%
2020/06/10	10	60.65	7	60.74	60.90	3	11,061	0.03%
2020/06/09	17	61.19	40	62.01	60.90	-23	11,172	-0.21%
2020/06/08	0	0.00	3	59.13	59.10	-3	11,054	-0.03%
2020/06/05	14	59.19	5	59.22	59.00	9	11,014	0.08%
2020/06/04	4	57.48	10	57.32	57.70	-6	10,924	-0.05%
2020/06/03	31	56.77	4	56.65	56.60	27	10,936	0.25%
2020/06/02	1	56.20	0	0.00	56.20	1	11,090	0.01%
2020/06/01	10	55.65	3	55.83	56.00	7	11,311	0.06%
2020/05/29	0	0.00	10	54.91	54.50	-10	11,318	-0.09%
2020/05/28	5	56.54	37	57.06	55.50	-32	11,401	-0.28%
2020/05/27	1	56.30	10	56.50	56.40	-9	11,431	-0.08%
2020/05/26	5	56.38	42	56.07	56.00	-37	11,554	-0.32%
2020/05/25	7	55.66	4	55.65	56.00	3	11,550	0.03%
2020/05/22	33	57.13	26	57.55	56.90	7	11,550	0.06%
2020/05/21	1	53.70	7	54.13	54.40	-6	11,267	-0.05%
2020/05/20	21	53.68	1	53.40	53.30	20	11,270	0.18%
2020/05/19	3	53.53	6	53.48	53.80	-3	11,286	-0.03%
2020/05/15	3	52.23	25	51.32	51.70	-22	11,448	-0.19%
2020/05/14	7	53.24	2	52.65	52.70	5	11,664	0.04%
2020/05/13	31	53.32	52	53.40	54.00	-21	11,683	-0.18%
2020/05/12	20	55.17	32	55.51	53.40	-12	11,704	-0.10%
2020/05/11	18	57.88	22	58.45	57.20	-4	11,743	-0.03%
2020/05/08	27	57.93	34	57.60	58.10	-7	11,699	-0.06%
2020/05/07	3	57.07	2	57.10	56.90	1	11,649	0.01%
2020/05/06	6	57.63	4	57.40	56.80	2	11,693	0.02%
2020/05/05	8	57.90	16	57.69	57.40	-8	11,743	-0.07%
2020/05/04	4	56.43	4	56.95	57.20	0	11,784	0.00%
2020/04/30	3	57.43	15	57.43	57.20	-12	11,807	-0.10%
2020/04/29	3	56.87	3	56.97	56.20	0	11,813	0.00%
2020/04/28	6	57.00	4	57.00	56.70	2	11,869	0.02%
2020/04/27	3	57.00	1	57.00	57.20	2	11,965	0.02%
2020/04/24	57	57.08	30	57.37	56.50	27	11,927	0.23%
2020/04/23	19	55.13	21	55.38	55.70	-2	11,683	-0.02%
2020/04/22	69	54.70	32	54.63	55.00	37	11,628	0.32%
2020/04/21	77	57.26	33	57.15	56.10	44	11,493	0.38%
2020/04/20	5	53.68	5	54.00	53.90	0	11,038	0.00%
2020/04/17	12	53.68	10	53.61	52.90	2	11,337	0.02%
2020/04/16	9	52.89	19	53.35	52.80	-10	11,336	-0.09%
2020/04/15	7	52.84	11	53.14	52.90	-4	11,646	-0.03%
2020/04/14	9	51.46	7	51.36	51.00	2	11,872	0.02%
2020/04/13	10	51.71	4	52.00	51.00	6	11,844	0.05%
2020/04/10	13	51.68	7	51.69	52.00	6	11,795	0.05%
2020/04/09	13	51.38	22	51.50	51.50	-9	11,748	-0.08%
2020/04/08	24	49.54	12	49.72	50.90	12	11,626	0.10%
2020/04/07	57	48.87	26	48.61	49.35	31	11,433	0.27%
2020/04/06	30	45.72	32	43.91	46.60	-2	11,170	-0.02%
2020/04/01	6	41.25	69	40.97	42.40	-63	11,199	-0.56%
2020/03/31	20	41.82	2	42.48	41.75	18	11,102	0.16%
2020/03/30	14	42.22	14	42.54	43.15	0	11,009	0.00%
2020/03/27	20	48.26	20	47.53	45.55	0	10,912	0.00%
2020/03/26	26	45.23	24	45.43	46.10	2	10,825	0.02%
2020/03/25	26	45.06	45	44.93	45.75	-19	10,848	-0.18%
2020/03/24	19	40.94	19	41.45	41.60	0	10,947	0.00%
2020/03/23	28	38.63	3	38.72	38.20	25	10,985	0.23%
2020/03/20	36	41.92	28	42.28	42.30	8	11,089	0.07%
2020/03/19	4	40.05	1	40.00	39.35	3	11,195	0.03%
2020/03/18	15	45.56	17.3	46.10	43.70	-2.3	11,306	-0.02%
2020/03/17	8	49.76	2	50.00	48.55	6	11,085	0.05%
2020/03/16	5	57.30	3	54.73	53.90	2	11,159	0.02%
2020/03/13	26	55.59	4	55.78	58.20	22	11,342	0.19%
2020/03/12	15	64.31	7	61.46	61.40	8	11,280	0.07%
2020/03/11	16	69.12	13	69.01	67.30	3	11,172	0.03%
2020/03/10	19	68.66	13	69.28	70.20	6	11,095	0.05%
2020/03/09	15	70.11	3	71.37	69.20	12	10,922	0.11%
2020/03/06	7	73.94	5	73.80	72.90	2	10,766	0.02%
2020/03/05	23	72.76	36	72.77	73.50	-13	10,585	-0.12%
2020/03/04	16	69.38	8	69.49	69.50	8	10,336	0.08%
2020/03/03	7	69.39	24	69.72	70.00	-17	10,290	-0.17%
2020/03/02	20	66.12	18	65.36	66.10	2	10,160	0.02%
2020/02/27	17	67.45	12	69.98	67.20	5	10,060	0.05%
2020/02/25	2	70.70	0	0.00	72.30	2	9,851	0.02%
2020/02/24	4	72.18	3	72.00	71.70	1	9,777	0.01%
2020/02/21	0	0.00	1	72.00	71.70	-1	9,756	-0.01%
2020/02/20	2	72.15	2	72.00	72.30	0	9,761	0.00%
2020/02/19	5	72.00	10	71.34	71.70	-5	9,814	-0.05%
2020/02/18	10	72.57	14	72.24	71.30	-4	9,716	-0.04%
2020/02/17	12	75.38	23	75.94	74.20	-11	9,582	-0.11%
2020/02/14	1	75.40	6	75.35	75.80	-5	9,316	-0.05%
2020/02/13	10	74.91	6	74.98	74.50	4	9,360	0.04%
2020/02/12	19	75.73	10	75.77	75.20	9	9,328	0.10%
2020/02/11	5	73.54	7	74.13	73.90	-2	9,049	-0.02%
2020/02/10	2	73.20	5	72.56	72.20	-3	8,942	-0.03%
2020/02/07	11	73.79	10	73.04	72.20	1	8,887	0.01%
2020/02/06	21	74.37	16	74.61	74.60	5	8,852	0.06%
2020/02/05	10	73.28	9	73.99	74.00	1	8,722	0.01%
2020/02/04	9	71.67	19	71.82	71.90	-10	8,541	-0.12%
2020/02/03	23	69.98	33	69.02	71.60	-10	8,433	-0.12%
2020/01/31	37	70.52	14	70.61	70.70	23	8,262	0.28%
2020/01/30	12	71.22	23	71.16	69.00	-11	8,099	-0.14%
2020/01/20	15	76.15	15	75.93	76.00	0	7,900	0.00%
2020/01/17	4	75.58	7	75.97	75.10	-3	7,801	-0.04%
2020/01/16	15	74.91	14	75.14	74.90	1	7,684	0.01%
2020/01/15	8	75.06	12	74.58	74.20	-4	7,576	-0.05%
2020/01/14	16	75.89	5	75.64	75.90	11	7,470	0.15%
2020/01/13	20	74.69	12	74.64	76.00	8	7,378	0.11%
2020/01/10	9.3	71.82	13	71.80	73.00	-3.8	6,952	-0.05%
2020/01/09	34	73.13	29	72.60	71.20	5	6,765	0.07%
2020/01/08	23	71.29	33	71.31	71.40	-10	6,350	-0.16%
2020/01/07	8	68.35	14	68.06	69.10	-6	5,876	-0.10%
2020/01/06	6	68.85	9	68.19	67.70	-3	5,744	-0.05%
2020/01/03	28	70.26	4	69.35	69.30	24	5,682	0.42%
2020/01/02	42	70.42	22	70.83	70.30	20	5,568	0.36%
2019/12/31	4	68.13	7	68.41	68.70	-3	5,353	-0.06%
2019/12/30	8	69.18	6	68.48	68.30	2	5,289	0.04%
2019/12/27	36	71.04	46	71.09	70.40	-10	5,192	-0.19%
2019/12/26	9	69.54	14	69.49	69.70	-5	4,897	-0.10%
2019/12/25	18	69.30	7.1	69.35	69.60	10.9	4,828	0.23%
2019/12/24	10	67.67	46	68.09	69.50	-36	4,736	-0.76%
2019/12/23	28	67.22	22	67.03	66.80	6	4,598	0.13%
2019/12/20	18	69.21	22	69.53	68.50	-4	4,461	-0.09%
2019/12/19	44	68.23	41	68.61	68.20	3	4,320	0.07%
2019/12/18	21	67.74	38	67.67	66.80	-17	4,084	-0.42%
2019/12/17	21	68.34	30	68.67	68.10	-9	3,910	-0.23%
2019/12/16	22	65.79	7	65.66	67.80	15	3,704	0.40%
2019/12/13	23	63.48	44	63.24	63.40	-21	3,368	-0.62%
2019/12/12	28	61.84	64	61.58	61.50	-36	3,135	-1.15%
2019/12/11	66	60.82	34	60.98	61.50	32	2,982	1.07%
2019/12/10	68	58.18	35	58.17	59.20	33	2,629	1.25%
2019/12/09	2	55.85	7	55.29	56.00	-5	2,321	-0.22%
2019/12/06	1	53.80	2	53.80	54.00	-1	2,192	-0.05%
2019/12/05	2	52.90	2	52.70	53.00	0	2,100	0.00%
2019/12/03	0	0.00	10	51.21	51.30	-10	2,138	-0.47%
2019/12/02	0	0.00	5	50.70	50.60	-5	2,157	-0.23%
2019/11/25	1	52.30	1	51.90	51.80	0	2,272	0.00%
2019/11/22	0	0.00	0	53.00	52.80	0	2,282	0.00%
2019/11/21	12	52.87	1	52.20	52.70	11	2,278	0.48%
2019/11/20	14	54.14	0	0.00	52.90	14	2,283	0.61%
2019/11/19	23	54.19	14	54.04	54.30	9	2,248	0.40%
2019/11/18	4	54.08	3	53.90	53.90	1	2,203	0.05%
2019/11/14	2	52.30	1	51.90	51.70	1	2,109	0.05%
2019/11/13	1	52.70	15	53.67	53.80	-14	2,070	-0.68%
2019/11/12	18	53.78	14	53.23	52.90	4	2,028	0.20%
2019/11/11	2	53.50	28	53.48	52.60	-26	1,916	-1.36%
2019/11/08	1	52.10	10	52.50	52.00	-9	1,817	-0.50%
2019/11/07	11	51.00	57	51.20	51.70	-46	1,821	-2.53%
2019/11/06	7	52.04	0	0.00	52.20	7	1,835	0.38%
2019/11/05	1	52.70	19	52.43	52.70	-18	1,828	-0.98%
2019/11/01	3	50.00	0	0.00	50.00	3	1,839	0.16%
2019/10/30	0	0.00	1	51.40	51.60	-1	1,967	-0.05%
2019/10/25	0	0.00	2	51.20	50.90	-2	2,267	-0.09%
2019/10/24	2	50.70	1	51.10	51.10	1	2,319	0.04%
2019/10/22	0	0.00	3	51.70	51.10	-3	2,589	-0.12%
2019/10/21	1	51.20	1	51.20	51.50	0	2,753	0.00%
2019/10/18	0	0.00	15	49.90	50.40	-15	2,772	-0.54%
2019/10/16	2	49.95	0	0.00	49.35	2	2,913	0.07%
2019/10/09	15	49.07	0	0.00	48.70	15	3,202	0.47%
2019/10/08	0	0.00	5	49.15	49.70	-5	3,320	-0.15%
2019/10/03	1	49.80	0	0.00	49.95	1	3,701	0.03%
2019/10/01	0	0.00	5	50.44	51.00	-5	3,915	-0.13%
2019/09/27	7	50.36	1	50.20	50.30	6	3,941	0.15%
2019/09/26	4	51.50	0	0.00	51.30	4	3,934	0.10%
2019/09/25	2	51.70	4	51.93	51.30	-2	3,947	-0.05%
2019/09/24	1	52.90	52	53.34	52.40	-51	3,948	-1.29%
2019/09/23	4	53.38	0	0.00	53.40	4	3,874	0.10%
2019/09/19	0	0.00	1.1	52.07	51.80	-1.1	3,944	-0.03%
2019/09/18	10	52.33	0	0.00	52.40	10	3,966	0.25%
2019/09/17	4	52.13	5	52.16	52.60	-1	4,049	-0.02%
2019/09/12	1	51.40	0	0.00	51.60	1	4,059	0.02%
2019/09/11	0.1	50.90	1	51.20	51.20	-0.9	4,059	-0.02%
2019/09/10	1	50.30	0	0.00	51.10	1	4,055	0.02%
2019/09/09	0	0.00	6	50.90	50.80	-6	4,042	-0.15%
2019/09/06	7	52.33	6	52.13	51.60	1	4,026	0.02%
2019/09/05	2	51.50	84	52.23	51.80	-82	3,993	-2.05%
2019/09/04	53	51.32	2	51.60	51.30	51	3,947	1.29%
2019/09/03	35	51.35	18	51.34	51.60	17	3,933	0.43%
2019/09/02	20	51.17	4	50.40	52.00	16	3,881	0.41%
2019/08/30	1	49.10	0	0.00	48.70	1	3,799	0.03%
2019/08/29	0	0.00	1	49.30	48.80	-1	3,796	-0.03%
2019/08/27	4	49.26	2	49.00	48.35	2	3,812	0.05%
2019/08/23	2	49.48	0	0.00	49.60	2	3,781	0.05%
2019/08/20	4	49.39	4	49.45	49.75	0	3,753	0.00%
2019/08/19	0	0.00	14	48.53	48.40	-14	3,734	-0.37%
2019/08/16	2	47.43	2	47.68	47.90	0	3,750	0.00%
2019/08/14	5	48.15	2	48.58	48.40	3	3,760	0.08%
2019/08/13	1	47.30	0	0.00	47.15	1	3,768	0.03%
2019/08/12	3	47.87	1	47.90	47.60	2	3,817	0.05%
2019/08/08	7	48.54	0	0.00	48.55	7	3,847	0.18%
2019/08/07	1	48.80	0	0.00	48.50	1	3,899	0.03%
2019/08/06	5	47.00	6	48.25	49.30	-1	3,918	-0.03%
2019/08/05	1	50.60	43	50.51	49.20	-42	3,881	-1.08%
2019/08/02	18	51.20	0	0.00	50.30	18	3,905	0.46%
2019/08/01	4	53.23	4	53.20	53.20	0	3,901	0.00%
2019/07/31	2	52.60	4	53.23	52.90	-2	3,919	-0.05%
2019/07/30	77	53.83	23	53.94	53.30	54	3,907	1.38%
2019/07/29	3	54.83	22	54.99	55.00	-19	3,903	-0.49%
2019/07/26	12	52.94	10	53.30	53.30	2	3,932	0.05%
2019/07/25	16	53.36	5	53.34	53.70	11	3,954	0.28%
2019/07/24	35	53.06	15	52.92	52.20	20	3,949	0.51%
2019/07/23	5	52.38	8	52.39	51.70	-3	3,904	-0.08%
2019/07/22	0	0.00	17	51.08	51.00	-17	3,863	-0.44%
2019/07/19	7	50.32	1	50.50	50.90	6	3,977	0.15%
2019/07/18	5	49.78	4	49.00	49.00	1	4,037	0.02%
2019/07/17	0	0.00	4	50.15	50.00	-4	4,124	-0.10%
2019/07/16	20	51.38	8	50.99	50.10	12	4,302	0.28%
2019/07/15	10	52.92	6	52.45	52.20	4	4,331	0.09%
2019/07/12	6	52.08	5	52.38	52.70	1	4,230	0.02%
2019/07/11	2	51.80	17	51.72	51.60	-15	4,128	-0.36%
2019/07/10	2	50.40	3	50.00	50.50	-1	3,999	-0.03%
2019/07/09	2	50.35	13	50.85	49.60	-11	3,946	-0.28%
2019/07/08	25	48.89	10	48.93	48.90	15	3,761	0.40%
2019/07/05	6	48.00	5	47.45	48.70	1	3,671	0.03%
2019/07/04	2	45.50	0	0.00	45.60	2	3,546	0.06%
2019/07/03	1	44.75	0	0.00	44.85	1	3,553	0.03%
2019/07/01	2	45.65	0	0.00	45.90	2	3,606	0.06%
2019/06/28	3	45.52	6	45.22	44.80	-3	3,578	-0.08%
2019/06/27	0	0.00	2	46.55	45.55	-2	3,572	-0.06%
2019/06/26	6	46.08	13	46.19	45.80	-7	3,521	-0.20%
2019/06/25	4	45.44	4	45.04	44.95	0	3,433	0.00%
2019/06/24	10	45.66	4	45.44	45.65	6	3,391	0.18%
2019/06/21	1	43.40	5	43.10	43.60	-4	3,266	-0.12%
2019/06/19	1	41.90	10	41.96	41.95	-9	3,197	-0.28%
2019/06/17	6	41.03	1	40.90	40.90	5	3,212	0.16%
2019/06/14	0	0.00	1	41.40	41.10	-1	3,261	-0.03%
2019/06/12	2	41.55	3	41.42	41.55	-1	3,267	-0.03%
2019/06/11	1	41.15	1	41.25	41.15	0	3,264	0.00%
2019/06/05	20	40.46	20	40.15	40.10	0	3,244	0.00%
2019/06/04	1	39.95	1	40.15	40.10	0	3,234	0.00%
2019/06/03	10	41.55	0	0.00	41.50	10	3,200	0.31%
2019/05/31	0	0.00	5	42.30	42.25	-5	3,191	-0.16%
2019/05/29	5	41.80	0	0.00	41.65	5	3,179	0.16%
2019/05/28	0	0.00	16	42.68	42.50	-16	3,176	-0.50%
2019/05/24	7	41.97	0	0.00	41.90	7	3,162	0.22%
2019/05/23	14	41.36	0	0.00	41.55	14	3,153	0.44%
2019/05/22	0	0.00	2	43.05	43.00	-2	3,131	-0.06%
2019/05/21	26	41.89	33	42.50	43.25	-7	3,131	-0.22%
2019/05/20	20	43.00	20	42.32	42.00	0	3,122	0.00%
2019/05/17	27	45.07	19	43.95	43.80	8	3,091	0.26%
2019/05/16	2	45.85	9	46.53	45.80	-7	3,032	-0.23%
2019/05/15	0	0.00	3	48.13	48.00	-3	2,994	-0.10%
2019/05/14	47	45.34	51	46.20	48.30	-4	2,933	-0.14%
2019/05/13	9	48.82	11	48.39	47.60	-2	2,871	-0.07%
2019/05/10	35	48.52	28	48.56	48.85	7	2,839	0.25%
2019/05/09	3	49.07	11	48.33	48.20	-8	2,769	-0.29%
2019/05/08	6	49.45	7	49.77	49.75	-1	2,667	-0.04%
2019/05/07	8	50.36	13	50.39	49.90	-5	2,605	-0.19%
2019/05/06	14	49.86	6	50.40	49.25	8	2,536	0.32%
2019/05/03	8	51.74	11	51.75	51.80	-3	2,436	-0.12%
2019/05/02	8	50.24	1	50.40	50.50	7	2,284	0.31%
2019/04/30	6	48.93	8	49.09	50.00	-2	2,204	-0.09%
2019/04/29	10	49.67	2	48.78	47.15	8	2,094	0.38%
2019/04/26	8	50.39	11	50.60	49.75	-3	1,979	-0.15%
2019/04/25	15	50.19	15	50.30	50.20	0	1,844	0.00%
2019/04/24	16	48.58	13	48.44	48.85	3	1,674	0.18%
2019/04/23	10	47.85	13	47.89	47.90	-3	1,535	-0.20%
2019/04/22	39	47.44	98	47.73	48.00	-59	1,362	-4.33%
2019/04/19	7	44.15	92	43.85	44.40	-85	1,110	-7.66%
2019/04/18	2	41.75	0	0.00	41.35	2	958	0.21%
2019/04/17	2	41.60	3	42.50	42.55	-1	945	-0.11%
2019/04/16	13	41.46	12	41.65	41.75	1	908	0.11%
2019/04/15	2	40.85	0	0.00	40.70	2	892	0.22%
2019/04/12	1	41.00	1	41.20	40.90	0	884	0.00%
2019/04/10	2	42.58	0	0.00	42.65	2	859	0.23%
2019/04/09	5	43.14	2	43.50	43.30	3	843	0.36%
2019/04/08	0	43.50	56	42.53	43.70	-56	805	-6.95%
2019/04/03	0	40.15	0	0.00	40.35	0	721	0.00%
2019/04/02	4	40.35	0	0.00	40.15	4	708	0.56%
2019/04/01	1	39.75	1	40.70	40.40	0	702	0.00%
2019/03/29	3	40.10	0	0.00	39.85	3	683	0.44%
2019/03/28	0	40.00	20	40.53	40.00	-20	682	-2.93%
2019/03/27	12	39.43	3	40.10	40.10	9	676	1.33%
2019/03/26	2	39.80	0	0.00	39.30	2	671	0.30%
2019/03/25	8	39.75	0	0.00	39.75	8	672	1.19%
2019/03/22	1	40.45	1	40.55	40.15	0	672	0.00%
2019/03/21	2	39.95	2	39.85	39.95	0	665	0.00%
2019/03/20	0	39.65	2	39.40	39.50	-2	650	-0.31%
2019/03/19	7	39.27	1	39.35	39.30	6	642	0.93%
2019/03/18	0	41.50	0	0.00	41.25	0	597	0.00%
2019/03/15	3	41.33	0	0.00	41.50	3	602	0.50%
2019/03/14	0	42.00	0	0.00	41.60	0	604	0.00%
2019/03/13	0	44.80	0	0.00	42.00	0	628	0.00%
2019/03/12	0	42.90	0	0.00	42.45	0	672	0.00%
2019/03/08	1	42.10	1	42.90	42.80	0	785	0.00%
2019/03/07	0	42.75	3	42.70	42.50	-3	800	-0.37%
2019/03/06	1	42.80	1	42.80	42.75	0	818	0.00%
2019/03/05	0	43.10	0	0.00	42.70	0	833	0.00%
2019/03/04	2	43.00	0	0.00	43.00	2	842	0.24%
2019/02/27	4	43.70	1	43.65	43.55	3	839	0.36%
2019/02/26	7	43.46	7	43.91	43.95	0	833	0.00%
2019/02/25	2	43.55	1	43.95	43.70	1	829	0.12%
2019/02/22	2	43.55	5	44.04	43.50	-3	847	-0.35%
2019/02/21	0	0.00	3	43.35	43.35	-3	848	-0.35%
2019/02/20	6	43.07	0	0.00	42.90	6	858	0.70%
2019/02/19	2	43.80	0	0.00	43.80	2	851	0.23%
2019/02/18	0	0.00	2	43.40	43.60	-2	840	-0.24%
2019/02/14	3	43.05	4	43.16	43.10	-1	865	-0.12%
2019/02/13	0	0.00	7	42.53	43.80	-7	854	-0.82%
2019/02/12	0	41.10	0	0.00	41.35	0	837	0.00%
2019/01/29	1	40.70	10	40.90	40.85	-9	886	-1.01%
2019/01/24	20	42.65	26	42.71	42.00	-6	904	-0.66%
2019/01/23	0	0.00	10	41.35	42.00	-10	899	-1.11%
2019/01/22	0	0.00	2	41.65	41.60	-2	902	-0.22%
2019/01/21	10	41.50	12	41.61	41.55	-2	911	-0.22%
2019/01/18	0	0.00	5	40.70	40.70	-5	929	-0.54%
2019/01/17	0	40.85	8	40.73	40.50	-8	949	-0.84%
2019/01/15	1	40.45	0	0.00	40.60	1	965	0.10%
2019/01/14	0	41.50	0	0.00	40.20	0	966	0.00%
2019/01/10	2	40.43	0	0.00	40.50	2	979	0.20%
2019/01/09	2	40.85	18	40.84	40.70	-16	996	-1.61%
2018/12/24	0	0.00	1	40.10	40.10	-1	1,162	-0.09%
2018/12/22	1	39.40	0	0.00	39.30	1	1,162	0.09%
2018/12/14	1	40.80	1.1	40.77	40.90	-0.1	1,198	-0.01%
2018/12/11	0	0.00	2	41.45	40.70	-2	1,218	-0.16%
2018/12/10	2	41.68	0	0.00	41.15	2	1,233	0.16%
2018/12/07	0	0.00	2	43.38	43.40	-2	1,227	-0.16%
2018/12/06	1	45.60	1	42.70	42.40	0	1,226	0.00%
2018/12/05	3	43.47	3	44.22	45.55	0	1,205	0.00%
2018/12/04	2	44.98	8	45.07	45.30	-6	1,179	-0.51%
2018/12/03	0	0.00	1	41.50	43.50	-1	1,141	-0.09%
2018/11/30	1	41.80	1	42.05	39.80	0	1,130	0.00%
2018/11/29	0	41.20	2	42.38	41.20	-2	1,183	-0.17%
2018/11/28	0	0.00	2	40.85	41.40	-2	1,169	-0.17%
2018/11/26	2	40.35	0	0.00	41.00	2	1,159	0.17%
2018/11/23	1	40.95	1	40.50	40.25	0	1,159	0.00%
2018/11/21	0	0.00	7	41.06	41.00	-7	1,188	-0.59%
2018/11/20	0	0.00	5	40.30	40.15	-5	1,180	-0.42%
2018/11/19	2	40.28	1	39.60	40.45	1	1,178	0.08%
2018/11/16	0	0.00	10	39.07	39.00	-10	1,178	-0.85%
2018/11/15	1	38.50	0	0.00	39.00	1	1,187	0.08%
2018/11/14	9	38.78	14	38.95	38.95	-5	1,211	-0.41%
2018/11/13	12	37.40	1	36.50	37.60	11	1,217	0.90%
2018/11/09	2	36.80	2	36.80	36.55	0	1,241	0.00%
2018/11/08	4	37.29	2	38.30	37.10	2	1,250	0.16%
2018/11/02	4	38.84	2	38.83	38.55	2	1,348	0.15%
2018/10/25	0	0.00	1	35.85	35.15	-1	1,525	-0.07%
2018/10/24	0	0.00	2	38.80	38.55	-2	1,519	-0.13%
2018/10/23	4	39.32	2	39.30	39.00	2	1,515	0.13%
2018/10/22	0	0.00	1	40.20	40.10	-1	1,515	-0.07%
2018/10/19	0	0.00	1	39.25	39.50	-1	1,519	-0.07%
2018/10/17	4	40.61	1	40.40	40.40	3	1,589	0.19%
2018/10/16	4	40.63	6	40.52	40.35	-2	1,632	-0.12%
2018/10/15	2	40.28	1	40.10	40.00	1	1,659	0.06%
2018/10/12	1	40.85	0	0.00	41.35	1	1,669	0.06%
2018/10/11	1	41.05	0	0.00	41.00	1	1,666	0.06%
2018/10/05	0	0.00	1	45.00	46.00	-1	1,619	-0.06%
2018/10/04	1	48.60	0	0.00	48.30	1	1,599	0.06%
2018/10/03	0	0.00	4	49.28	48.60	-4	1,669	-0.24%
2018/09/28	1	49.40	1	49.55	49.10	0	1,771	0.00%
2018/09/26	0	0.00	1	49.80	49.75	-1	1,787	-0.06%
2018/09/21	1	50.20	1	50.10	50.30	0	1,840	0.00%
2018/09/20	1	51.20	1	50.50	50.10	0	1,840	0.00%
2018/09/18	0	0.00	1	50.90	51.10	-1	1,844	-0.05%
2018/09/17	1	50.30	1	50.70	50.90	0	1,862	0.00%
2018/09/14	2	50.30	0	0.00	50.70	2	1,856	0.11%
2018/09/11	20	49.10	0	0.00	49.40	20	1,890	1.06%
2018/09/10	15	49.05	0	0.00	48.30	15	1,893	0.79%
2018/09/07	41	50.12	2	50.40	49.75	39	1,896	2.06%
2018/09/06	3	51.90	2	52.30	51.60	1	1,895	0.05%
2018/09/05	2	53.80	4	53.38	52.80	-2	1,924	-0.10%
2018/09/04	2	51.25	1	51.10	51.00	1	1,913	0.05%
2018/09/03	2	51.95	0	0.00	50.90	2	1,918	0.10%
2018/08/30	0	0.00	2	52.40	52.30	-2	1,930	-0.10%
2018/08/29	2	52.35	1	52.40	52.70	1	1,955	0.05%
2018/08/28	5	53.22	7	52.60	52.40	-2	1,960	-0.10%
2018/08/27	0	0.00	1	51.00	51.60	-1	1,945	-0.05%
2018/08/24	0	0.00	2	50.85	50.20	-2	1,970	-0.10%
2018/08/23	3	50.50	4	50.45	50.30	-1	2,111	-0.05%
2018/08/22	1	49.05	5	49.08	49.55	-4	2,140	-0.19%
2018/08/21	6	48.78	0	0.00	48.55	6	2,138	0.28%
2018/08/20	1	50.10	0	0.00	48.80	1	2,126	0.05%
2018/08/17	4	51.60	0	0.00	50.70	4	2,104	0.19%
2018/08/16	1	51.30	1	51.60	51.60	0	2,100	0.00%
2018/08/13	8	51.41	5	50.80	51.80	3	2,072	0.14%
2018/08/10	6	55.55	2	55.00	54.70	4	2,012	0.20%
2018/08/09	5	56.12	2	56.35	56.00	3	2,019	0.15%
2018/08/08	11	57.53	3	57.40	57.20	8	2,066	0.39%
2018/08/07	4	57.90	4	57.93	57.70	0	2,073	0.00%
2018/08/06	4	57.05	3	56.93	57.40	1	2,111	0.05%
2018/08/03	7	56.79	18	57.13	57.40	-11	2,102	-0.52%
2018/08/02	0	0.00	4	55.95	56.30	-4	2,038	-0.20%
2018/08/01	0	0.00	5	54.00	54.00	-5	2,026	-0.25%
2018/07/31	16	53.88	1	54.10	54.00	15	2,208	0.68%
2018/07/30	4	53.30	5	53.50	52.90	-1	2,227	-0.04%
2018/07/26	0	0.00	1	54.30	54.00	-1	2,237	-0.04%
2018/07/25	1	53.70	1.9	54.25	54.20	-0.9	2,250	-0.04%
2018/07/24	6	53.12	2	53.50	53.90	4	2,240	0.18%
2018/07/23	5	51.52	3	51.90	50.40	2	2,185	0.09%
2018/07/20	2	53.90	0	0.00	53.20	2	2,146	0.09%
2018/07/19	3	55.07	50	55.18	54.80	-47	2,117	-2.22%
2018/07/18	1	57.50	0	0.00	56.40	1	2,110	0.05%
2018/07/16	0	0.00	1	58.30	58.00	-1	2,103	-0.05%
2018/07/13	0	0.00	1	58.30	58.20	-1	2,113	-0.05%
2018/07/12	3	57.87	1	58.40	58.10	2	2,125	0.09%
2018/07/11	3	58.23	3	58.20	58.10	0	2,141	0.00%
2018/07/09	1	65.40	1	65.60	65.30	0	2,056	0.00%
2018/07/06	3	64.77	1	65.20	65.10	2	2,045	0.10%
2018/07/05	4	66.48	2	66.20	66.40	2	2,076	0.10%
2018/07/03	2	67.25	0	0.00	67.00	2	2,086	0.10%
2018/07/02	3	67.27	6	67.88	67.80	-3	2,078	-0.14%
2018/06/29	0	0.00	1	65.50	65.70	-1	2,044	-0.05%
2018/06/28	1	65.10	1	65.50	65.00	0	2,041	0.00%
2018/06/27	0	0.00	1	65.10	64.80	-1	2,040	-0.05%
2018/06/26	2	64.25	4	64.50	64.40	-2	2,065	-0.10%
2018/06/25	0	0.00	2	66.55	66.30	-2	2,051	-0.10%
2018/06/22	5	67.02	4	66.78	66.50	1	2,073	0.05%
2018/06/21	0	0.00	1	67.80	67.30	-1	2,105	-0.05%
2018/06/20	3	67.57	5	67.94	67.80	-2	2,127	-0.09%
2018/06/19	5	67.14	1	67.70	67.00	4	2,121	0.19%
2018/06/15	7	68.01	1	68.10	67.90	6	2,125	0.28%
2018/06/14	29	68.91	2	68.95	68.10	27	2,117	1.28%
2018/06/13	4	68.20	5	68.58	68.50	-1	2,106	-0.05%
2018/06/12	1	68.20	23	68.11	67.90	-22	2,091	-1.05%
2018/06/11	5	66.62	5	66.30	66.20	0	2,060	0.00%
2018/06/08	1	66.80	1	67.10	66.80	0	2,083	0.00%
2018/06/07	0	0.00	1	67.50	67.00	-1	2,145	-0.05%
2018/06/06	3	67.90	0	0.00	67.30	3	2,158	0.14%
2018/06/05	0	0.00	2	67.00	66.90	-2	2,167	-0.09%
2018/06/04	2	66.95	2	67.00	67.10	0	2,268	0.00%
2018/06/01	1	66.50	0	0.00	66.60	1	2,258	0.04%
2018/05/31	23	67.61	25	68.76	67.60	-2	2,237	-0.09%
2018/05/30	0	0.00	6	63.82	64.90	-6	2,110	-0.28%
2018/05/28	0	0.00	21	64.29	64.10	-21	2,081	-1.01%
2018/05/25	0	0.00	10	63.90	63.80	-10	2,088	-0.48%
2018/05/24	0	0.00	2	63.30	63.80	-2	2,087	-0.10%
2018/05/23	0	0.00	7	62.60	62.50	-7	2,102	-0.33%
2018/05/22	2	62.70	0	0.00	62.50	2	2,114	0.09%
2018/05/17	3	63.67	0	0.00	62.60	3	2,160	0.14%
2018/05/16	2	63.65	3	63.53	63.20	-1	2,142	-0.05%
2018/05/15	1	60.70	1.1	60.91	60.80	-0.1	2,111	0.00%
2018/05/14	28	60.65	48	61.51	60.70	-20	2,178	-0.92%
2018/05/11	29	63.86	2	63.80	63.20	27	2,124	1.27%
2018/05/10	1	63.30	0	0.00	63.60	1	2,118	0.05%
2018/05/09	11	62.59	21	63.20	63.10	-10	2,113	-0.47%
2018/05/08	45	64.17	42	66.31	63.90	3	2,070	0.14%
2018/05/07	1	70.20	0	0.00	70.20	1	1,905	0.05%
2018/05/03	6	71.98	6	71.20	71.10	0	1,991	0.00%
2018/05/02	1	73.20	1	71.90	72.60	0	2,011	0.00%
2018/04/25	0	0.00	2	70.60	72.40	-2	2,195	-0.09%
2018/04/24	2	73.15	1	72.10	71.90	1	2,237	0.04%
2018/04/19	2	74.10	5	74.16	74.10	-3	2,265	-0.13%
2018/04/18	2.2	74.16	0	0.00	74.20	2.2	2,274	0.10%
2018/04/17	3	74.00	0	0.00	73.90	3	2,270	0.13%
2018/04/16	7	76.53	6	75.60	75.50	1	2,289	0.04%
2018/04/13	0	0.00	2	76.20	76.40	-2	2,310	-0.09%
2018/04/12	2	76.50	0	0.00	76.60	2	2,323	0.09%
2018/04/11	2	76.50	2	77.20	76.30	0	2,342	0.00%
2018/04/10	0	75.80	0	0.00	75.60	0	2,310	0.00%
2018/04/09	0	75.60	0	0.00	75.60	0	2,367	0.00%
2018/04/03	4	74.80	1	74.70	75.00	3	2,385	0.13%
2018/03/30	0	0.00	1	75.50	75.50	-1	2,481	-0.04%
2018/03/29	1	75.90	4	75.58	75.40	-3	2,649	-0.11%
2018/03/28	0	75.30	5	75.10	75.20	-5	2,750	-0.18%
2018/03/27	0	75.50	0	0.00	75.20	0	2,758	0.00%
2018/03/26	1	75.40	0	0.00	75.00	1	2,752	0.04%
2018/03/23	8.3	73.21	0	0.00	73.30	8.3	2,733	0.30%
2018/03/22	4	75.60	5	74.62	74.50	-1	2,767	-0.04%
2018/03/21	0	74.90	3	74.97	74.70	-3	2,787	-0.11%
2018/03/20	0	75.00	1	74.90	74.60	-1	2,813	-0.04%
2018/03/19	4.5	75.72	2	75.70	75.30	2.5	2,820	0.09%
2018/03/16	6	76.02	8	75.89	75.70	-2	2,824	-0.07%
2018/03/15	1	75.20	1	75.10	75.20	0	2,803	0.00%
2018/03/14	2.4	75.20	5	75.48	75.50	-2.6	2,804	-0.09%
2018/03/13	11	74.99	3	76.00	76.00	8	2,840	0.28%
2018/03/12	3	74.47	11	74.18	73.80	-8	2,810	-0.28%
2018/03/09	0	74.70	8	75.00	74.50	-8	2,819	-0.28%
2018/03/08	24	74.20	28	74.36	74.20	-4	2,856	-0.14%
2018/03/07	2	71.80	1	72.10	71.60	1	2,779	0.04%
2018/03/06	0.2	72.20	2	72.35	72.00	-1.8	2,818	-0.06%
2018/03/05	2	72.25	1	73.20	71.50	1	2,931	0.03%
2018/03/02	0	73.30	4	73.10	72.90	-4	2,971	-0.13%
2018/03/01	1	72.90	1	73.40	73.40	0	3,014	0.00%
2018/02/27	4	74.07	4	73.90	73.50	0	3,035	0.00%
2018/02/26	7	73.64	0	0.00	73.40	7	3,036	0.23%
2018/02/23	5	73.86	2	73.90	73.10	3	3,096	0.10%
2018/02/22	4	73.58	0	0.00	73.50	4	3,250	0.12%
2018/02/21	0	73.50	1	73.90	73.90	-1	3,261	-0.03%
2018/02/12	2	71.80	0	0.00	71.60	2	3,240	0.06%
2018/02/09	15	70.73	4	68.90	71.00	11	3,264	0.34%
2018/02/08	4	70.20	0	0.00	70.30	4	3,264	0.12%
2018/02/07	1	70.00	3	70.23	69.90	-2	3,267	-0.06%
2018/02/06	1	69.00	2	67.60	68.00	-1	3,273	-0.03%
2018/02/05	2	71.15	0	0.00	71.20	2	3,284	0.06%
2018/02/02	0	0.00	1	72.10	72.20	-1	3,343	-0.03%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/31	1	71.50	0	0.00	71.90	1	3,586	0.03%
2018/01/29	10	71.76	10	72.31	72.50	0	3,649	0.00%
2018/01/26	3	74.93	2	75.40	75.30	1	3,578	0.03%
2018/01/25	1	75.90	0	0.00	75.30	1	3,604	0.03%
2018/01/24	8	75.70	0.3	76.40	75.80	7.7	3,639	0.21%
2018/01/22	7.2	75.78	6.1	76.20	75.90	1.2	3,656	0.03%
2018/01/19	1	75.00	22	74.64	74.90	-21	3,738	-0.56%
2018/01/18	7	73.47	14	73.49	73.20	-7	3,715	-0.19%
2018/01/17	1	71.70	1	72.00	72.50	0	3,712	0.00%
2018/01/16	10.1	72.60	0	0.00	72.50	10.1	3,721	0.27%
2018/01/12	2.1	72.31	2	72.55	72.50	0.1	3,800	0.00%
2018/01/11	1	71.40	1	71.70	71.30	0	3,846	0.00%
2018/01/10	1	71.10	0	0.00	71.00	1	3,946	0.03%
2018/01/09	5	73.40	0	0.00	73.20	5	4,239	0.12%
2018/01/08	1	73.50	1	73.20	72.60	0	4,269	0.00%
2018/01/05	2	73.80	0	0.00	73.60	2	4,330	0.05%
2018/01/04	4	73.80	0	0.00	74.00	4	4,354	0.09%
2018/01/03	2	74.10	7	73.74	73.80	-5	4,397	-0.11%
2018/01/02	6	70.55	4	71.77	71.80	2	4,545	0.04%