宣德 (5457)-國泰-館前券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
62.0
漲跌
▼0.9
漲幅
-1.43%
成交量
1,763張
產業
上櫃電子零組件類股
421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

宣德 (5457)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	7	61.94	1	62.50	62.00	6	2,279	0.26%
2024/04/30	68	63.59	48	63.24	62.90	20	2,298	0.87%
2024/04/29	4.1	62.32	25	62.15	62.40	-20.9	2,073	-1.01%
2024/04/26	0	0.00	0	56.60	56.80	0	2,006	0.00%
2024/04/25	5	56.50	0.6	56.50	56.60	4.4	2,009	0.22%
2024/04/24	2	56.70	0.7	56.30	56.40	1.3	2,019	0.06%
2024/04/22	2.1	55.61	2.1	56.24	55.90	0	2,073	0.00%
2024/04/19	3	56.47	4	56.98	56.80	-1	2,062	-0.05%
2024/04/18	0	0.00	1	59.20	59.10	-1	2,048	-0.05%
2024/04/17	2	59.60	0	0.00	59.50	2	2,051	0.10%
2024/04/16	4	59.37	2	59.40	59.40	2	2,050	0.10%
2024/04/15	2	61.30	1	61.50	61.90	1	2,048	0.05%
2024/04/12	1	61.20	7	61.36	61.80	-6	2,045	-0.29%
2024/04/11	3	60.43	0	0.00	60.00	3	2,037	0.15%
2024/04/10	4	60.80	2	60.80	61.20	2	2,049	0.10%
2024/04/09	9	60.67	1	60.70	60.90	8	2,046	0.39%
2024/04/08	15	62.24	10	61.93	62.50	5	2,023	0.25%
2024/04/03	12	58.42	3	58.43	58.00	9	1,997	0.45%
2024/04/02	4	59.86	3	59.90	59.70	1	1,991	0.05%
2024/04/01	1	61.40	0	0.00	61.30	1	1,983	0.05%
2024/03/28	1	61.50	1	60.90	60.60	0	2,006	0.00%
2024/03/27	2	61.85	0	0.00	61.70	2	2,024	0.10%
2024/03/26	0	61.60	1	61.70	61.70	-1	2,051	-0.05%
2024/03/22	5	62.92	4	62.88	62.80	1	2,169	0.05%
2024/03/21	4	64.38	3	64.17	63.90	1	2,233	0.04%
2024/03/20	5	63.12	1	63.03	62.80	4	2,244	0.18%
2024/03/19	2	62.99	2.1	63.06	63.00	-0.1	2,280	0.00%
2024/03/18	3	62.10	1	62.50	62.20	2	2,270	0.09%
2024/03/15	3	59.97	0	0.00	59.10	3	2,241	0.13%
2024/03/14	0	0.00	3.1	61.62	60.60	-3.1	2,229	-0.14%
2024/03/13	7.1	62.00	10	62.30	61.70	-2.9	2,230	-0.13%
2024/03/12	0	0.00	3	65.10	64.60	-3	2,193	-0.14%
2024/03/11	2	63.78	3	64.13	63.20	-1	2,177	-0.04%
2024/03/08	10	65.39	22.6	64.70	64.30	-12.6	2,159	-0.58%
2024/03/07	7	68.23	8	68.29	67.80	-1	2,114	-0.05%
2024/03/06	6.2	68.46	8.3	68.17	68.20	-2.1	2,075	-0.10%
2024/03/05	16.4	67.97	16.7	68.08	68.90	-0.3	2,065	-0.01%
2024/03/04	23.7	70.08	7	70.24	69.10	16.7	2,029	0.82%
2024/03/01	6	69.28	19	69.05	70.00	-13	1,964	-0.66%
2024/02/29	0	0.00	6	67.15	67.60	-6	1,879	-0.32%
2024/02/27	10	68.71	28	67.31	67.80	-18	1,869	-0.96%
2024/02/26	3	68.90	20.4	66.96	67.40	-17.4	1,824	-0.96%
2024/02/23	4	67.70	8	67.73	67.20	-4	1,764	-0.23%
2024/02/22	2	66.85	7	66.54	67.40	-5	1,725	-0.29%
2024/02/21	10.1	66.53	32.2	67.00	67.00	-22.1	1,679	-1.32%
2024/02/20	9	64.89	15	65.18	65.30	-6	1,578	-0.38%
2024/02/19	10	65.14	10	64.27	63.50	0	1,524	0.00%
2024/02/16	9	62.46	25	62.54	63.00	-16	1,438	-1.11%
2024/02/15	4	60.90	7	59.90	60.50	-3	1,390	-0.22%
2024/02/05	26	57.71	0	0.00	56.80	26	1,347	1.93%
2024/02/02	2	59.25	1	59.20	58.90	1	1,313	0.08%
2024/02/01	1.3	58.82	5	58.68	58.80	-3.8	1,305	-0.29%
2024/01/31	2.3	59.69	21	59.44	58.80	-18.7	1,300	-1.44%
2024/01/30	1	61.27	4	60.33	60.30	-3	1,290	-0.23%
2024/01/29	5	60.50	1	60.50	61.00	4	1,277	0.31%
2024/01/26	3	58.40	1	59.30	59.30	2	1,233	0.16%
2024/01/25	11	59.68	2	58.10	58.10	9	1,212	0.75%
2024/01/24	18	60.31	11	60.17	59.80	7	1,188	0.59%
2024/01/23	3	59.43	8.8	58.75	59.10	-5.8	1,146	-0.51%
2024/01/22	0	0.00	2	58.00	58.10	-2	1,128	-0.18%
2024/01/19	1	58.70	0	0.00	57.30	1	1,121	0.09%
2024/01/18	0.5	58.70	0	0.00	57.80	0.5	1,116	0.04%
2024/01/17	0	0.00	3	57.77	57.80	-3	1,107	-0.27%
2024/01/16	4	58.50	2	57.25	58.80	2	1,089	0.18%
2024/01/15	1	55.50	3	55.30	56.00	-2	1,050	-0.19%
2024/01/12	7.2	54.76	3	54.30	54.30	4.2	1,061	0.39%
2024/01/11	3	55.17	5	55.50	55.50	-2	1,075	-0.19%
2024/01/10	0.1	55.31	4	55.40	55.50	-3.9	1,085	-0.36%
2024/01/09	8.1	56.51	0	0.00	55.60	8.1	1,087	0.75%
2024/01/08	4	57.15	1	57.20	57.70	3	1,082	0.28%
2024/01/05	0	0.00	1	55.80	55.60	-1	1,078	-0.09%
2024/01/04	0.1	55.20	6	55.23	55.30	-5.9	1,096	-0.54%
2024/01/03	0.2	56.90	0	0.00	56.80	0.2	1,079	0.02%
2024/01/02	1.2	58.07	5	57.80	57.30	-3.8	1,079	-0.35%
2023/12/29	8	58.70	3	58.77	58.30	5	1,064	0.47%
2023/12/28	0	0.00	2	58.30	58.10	-2	1,042	-0.19%
2023/12/22	2	56.90	5	57.10	57.00	-3	997	-0.30%
2023/12/21	2	57.95	2	57.25	57.00	0	977	0.00%
2023/12/20	18	58.57	3	59.70	59.10	15	953	1.57%
2023/12/19	12	58.39	4	59.40	58.10	8	888	0.90%
2023/12/18	10	58.57	31.2	58.78	59.30	-21.2	844	-2.51%
2023/12/14	9	57.39	20	57.58	57.50	-11	769	-1.43%
2023/12/13	0	0.00	1	55.50	55.50	-1	721	-0.14%
2023/12/12	0	0.00	10	54.40	54.20	-10	728	-1.37%
2023/12/11	1	54.00	1	54.00	54.20	0	737	0.00%
2023/12/08	1	55.00	4	54.13	55.00	-3	747	-0.40%
2023/12/07	3	53.67	0	0.00	53.00	3	743	0.40%
2023/12/06	3	53.87	0	0.00	53.80	3	803	0.38%
2023/12/05	0	54.34	0	0.00	54.50	0	823	0.00%
2023/12/04	0	55.50	1	55.50	55.30	-1	911	-0.11%
2023/12/01	0	55.00	1.1	55.29	55.20	-1	946	-0.11%
2023/11/30	0	55.30	1	55.10	55.10	-1	1,093	-0.09%
2023/11/29	3	55.13	2	55.10	54.90	1	1,300	0.08%
2023/11/28	2	55.60	2	54.95	55.80	0	1,305	0.00%
2023/11/24	2	54.90	11	54.62	54.70	-9	1,357	-0.66%
2023/11/22	0	53.70	0	0.00	54.00	0	1,415	0.00%
2023/11/21	0.1	53.89	2	54.15	53.80	-2	1,417	-0.14%
2023/11/20	2	54.35	7	54.39	54.30	-5	1,426	-0.35%
2023/11/16	1	54.50	1	54.80	54.60	0	1,422	0.00%
2023/11/15	1	52.30	4	53.18	54.30	-3	1,410	-0.21%
2023/11/14	0	50.30	0	0.00	51.30	0	1,383	0.00%
2023/11/13	1	50.01	0	0.00	50.60	1	1,380	0.07%
2023/11/10	0	0.00	1	53.00	53.30	-1	1,363	-0.07%
2023/11/09	1	52.30	0	0.00	52.60	1	1,368	0.07%
2023/11/08	0	0.00	2	53.40	53.20	-2	1,382	-0.14%
2023/11/07	1	52.60	1.1	53.05	53.40	-0.1	1,390	-0.01%
2023/11/06	0	0.00	6	52.38	52.80	-6	1,394	-0.43%
2023/11/02	1	50.70	0	0.00	50.80	1	1,399	0.07%
2023/11/01	0	0.00	3	50.50	50.50	-3	1,408	-0.21%
2023/10/31	1	50.40	0	0.00	50.00	1	1,415	0.07%
2023/10/20	0	50.20	0	0.00	50.40	0	1,521	0.00%
2023/10/19	5.1	49.82	7	49.19	49.35	-1.9	1,593	-0.12%
2023/10/18	0	50.60	0	0.00	50.30	0	1,603	0.00%
2023/10/17	1	51.10	5	50.90	51.00	-4	1,609	-0.25%
2023/10/16	5	50.66	0	0.00	50.50	5	1,651	0.30%
2023/10/13	1	51.79	0	0.00	51.20	1	1,702	0.06%
2023/10/12	0	51.60	0	0.00	52.00	0	1,851	0.00%
2023/10/11	2	53.64	3	53.00	52.70	-1	1,944	-0.05%
2023/10/05	3.1	53.37	2	53.30	53.20	1.1	2,305	0.05%
2023/10/04	4	52.93	0	0.00	53.20	4	2,407	0.17%
2023/10/03	0	0.00	4	53.83	53.60	-4	2,429	-0.16%
2023/10/02	1	53.70	0	0.00	54.00	1	2,460	0.04%
2023/09/28	1	52.70	4	52.70	52.70	-3	2,530	-0.12%
2023/09/27	0	53.10	0	0.00	52.90	0	2,562	0.00%
2023/09/26	3	53.57	1	53.20	53.00	2	2,565	0.08%
2023/09/25	0	0.00	2	54.70	54.40	-2	2,561	-0.08%
2023/09/22	2	53.00	0	0.00	53.60	2	2,555	0.08%
2023/09/21	1	53.80	0	0.00	53.80	1	2,543	0.04%
2023/09/20	2.1	54.75	1	54.80	54.60	1.1	2,533	0.04%
2023/09/18	5	55.16	5	55.94	55.60	0	2,522	0.00%
2023/09/15	6	54.95	0	0.00	55.30	6	2,510	0.24%
2023/09/14	2	56.35	2.2	56.28	56.10	-0.2	2,492	-0.01%
2023/09/13	1	55.00	0	0.00	55.40	1	2,489	0.04%
2023/09/12	1	55.60	11	55.73	55.80	-10	2,478	-0.40%
2023/09/11	3	54.84	6	55.33	55.30	-3	2,488	-0.12%
2023/09/08	4	57.75	36	58.34	58.50	-32	2,420	-1.32%
2023/09/07	42	60.06	16	59.13	58.50	26	2,400	1.08%
2023/09/06	41	59.60	40.1	59.50	59.60	0.9	2,313	0.04%
2023/09/05	58.2	60.73	49	60.41	60.60	9.2	2,270	0.41%
2023/09/04	78.1	59.85	113	60.43	61.00	-34.9	2,122	-1.64%	大賣/
2023/09/01	0	55.40	4	56.10	56.00	-4	1,910	-0.21%
2023/08/31	7	55.71	2	55.40	55.90	5	1,903	0.26%
2023/08/30	56.2	54.65	56	54.96	55.40	0.2	1,906	0.01%
2023/08/29	8	54.89	7	54.94	55.00	1	1,868	0.05%
2023/08/28	0	0.00	1	52.20	51.80	-1	1,794	-0.06%
2023/08/25	2	52.35	0	0.00	52.30	2	1,795	0.11%
2023/08/24	4	52.20	4.3	51.93	53.00	-0.3	1,788	-0.01%
2023/08/23	1	51.90	0	0.00	51.90	1	1,775	0.06%
2023/08/21	4	52.10	2	51.70	52.00	2	1,774	0.11%
2023/08/18	1	52.70	4	52.00	52.20	-3	1,772	-0.17%
2023/08/17	7	51.60	16	52.29	52.20	-9	1,763	-0.51%
2023/08/16	3	51.13	2	51.60	51.70	1	1,758	0.06%
2023/08/15	1.2	50.97	7	51.57	51.60	-5.8	1,755	-0.33%
2023/08/14	29.1	50.97	2	52.60	50.30	27.1	1,748	1.55%
2023/08/11	13	52.16	0	0.00	52.30	13	1,733	0.75%
2023/08/10	2	51.50	0	0.00	51.50	2	1,723	0.12%
2023/08/09	0	0.00	50	52.00	52.50	-50	1,713	-2.92%
2023/08/08	10	52.80	0	0.00	52.60	10	1,710	0.58%
2023/08/07	0	0.00	1	51.90	52.30	-1	1,735	-0.06%
2023/08/04	1	50.90	2	51.70	51.70	-1	1,727	-0.06%
2023/08/02	1	51.99	1	53.30	51.50	0	1,726	0.00%
2023/08/01	1.1	52.00	0	0.00	52.80	1.1	1,713	0.06%
2023/07/31	4	52.50	2	52.55	52.30	2	1,706	0.12%
2023/07/28	2	51.15	0	0.00	51.20	2	1,686	0.12%
2023/07/27	5	51.08	3	51.63	51.20	2	1,681	0.12%
2023/07/26	1	50.80	0	0.00	50.50	1	1,674	0.06%
2023/07/25	8	50.55	1	51.40	51.20	7	1,660	0.42%
2023/07/24	5	52.87	0	0.00	52.10	5	1,621	0.31%
2023/07/21	0	0.00	11	56.82	56.20	-11	1,564	-0.70%
2023/07/20	0	57.10	6	56.90	56.80	-6	1,560	-0.38%
2023/07/19	11.1	56.80	0	0.00	57.00	11.1	1,539	0.72%
2023/07/18	8	56.84	7	57.36	56.50	1	1,506	0.07%
2023/07/17	127.1	56.04	88	56.68	56.50	39.1	1,460	2.68%	大買/
2023/07/14	7	60.39	4.1	60.10	60.80	2.9	1,310	0.22%
2023/07/13	7	63.69	7	63.67	62.00	0	1,208	0.00%
2023/07/12	15	63.17	69	62.50	64.00	-54	1,078	-5.01%
2023/07/11	10	58.30	17.1	58.91	59.10	-7	859	-0.82%
2023/07/10	40.1	55.90	0	0.00	55.30	40.1	769	5.21%
2023/07/07	3	56.63	4	56.65	56.40	-1	754	-0.13%
2023/07/06	3	56.47	5	56.34	57.20	-2	726	-0.28%
2023/07/05	0	0.00	4	55.48	55.20	-4	678	-0.59%
2023/07/04	0	53.60	0	0.00	53.70	0	650	0.00%
2023/07/03	0	53.20	0	0.00	53.10	0	648	0.00%
2023/06/30	0.1	52.47	0	0.00	52.40	0.1	652	0.01%
2023/06/27	0.1	52.25	6	52.70	51.90	-5.9	671	-0.88%
2023/06/26	0.1	52.50	0	0.00	52.80	0.1	678	0.01%
2023/06/20	0.1	53.67	0	0.00	53.70	0.1	802	0.01%
2023/06/16	0.1	53.80	5	54.00	53.70	-5	811	-0.61%
2023/06/15	0	0.00	1	54.80	54.10	-1	817	-0.12%
2023/06/14	1	53.28	0.1	52.80	52.80	1	796	0.12%
2023/06/13	0	0.00	6	53.07	53.00	-6	801	-0.75%
2023/06/09	0	0.00	1	52.00	51.70	-1	811	-0.12%
2023/06/08	1	51.50	5	51.50	51.40	-4	817	-0.49%
2023/06/07	0	0.00	0.1	52.00	52.10	-0.1	828	-0.01%
2023/06/06	5	52.04	1	52.70	52.00	4	839	0.48%
2023/06/05	1	53.70	4	54.28	53.80	-3	831	-0.36%
2023/06/01	1	50.80	0	0.00	50.60	1	826	0.12%
2023/05/31	0	0.00	0.1	51.10	50.80	-0.1	864	-0.01%
2023/05/29	0	51.00	2	50.70	50.90	-2	957	-0.21%
2023/05/26	2	49.93	0	0.00	49.65	2	1,162	0.17%
2023/05/24	1	50.11	0	0.00	50.60	1	1,225	0.09%
2023/05/22	0	0.00	6	50.50	51.00	-6	1,242	-0.49%
2023/05/19	0	50.80	1	51.20	50.40	-1	1,251	-0.08%
2023/05/17	0	0.00	4	50.95	50.50	-4	1,254	-0.32%
2023/05/16	0	0.00	1	49.95	50.40	-1	1,254	-0.08%
2023/05/15	1	49.00	0	0.00	48.80	1	1,252	0.08%
2023/05/11	12	49.43	0.1	49.80	48.95	12	1,251	0.96%
2023/05/10	0	0.00	0	52.30	52.20	0	1,223	0.00%
2023/05/09	2	51.75	0	0.00	52.00	2	1,225	0.17%
2023/05/05	3	53.33	0	0.00	53.30	3	1,236	0.24%
2023/05/03	1	53.29	0	0.00	53.10	1	1,251	0.08%
2023/05/02	0	0.00	1	53.70	53.80	-1	1,257	-0.08%
2023/04/28	2	52.70	0	0.00	53.10	2	1,259	0.16%
2023/04/26	11.1	52.44	2	52.15	52.00	9.1	1,256	0.72%
2023/04/25	3	54.27	1	53.60	54.10	2	1,228	0.16%
2023/04/24	1	53.70	0	0.00	53.70	1	1,205	0.08%
2023/04/21	1	54.39	8	53.88	53.90	-7	1,211	-0.58%
2023/04/20	7	55.53	2	55.35	55.30	5	1,200	0.42%
2023/04/19	4	56.97	1	56.40	56.40	3	1,194	0.25%
2023/04/18	0.2	57.96	1	57.90	57.70	-0.8	1,189	-0.07%
2023/04/17	1	58.30	1	58.80	59.00	0	1,188	0.00%
2023/04/14	6	58.98	5	58.88	58.20	1	1,191	0.08%
2023/04/13	0	0.00	12	58.78	58.50	-12	1,186	-1.01%
2023/04/12	1	57.60	4	57.45	58.10	-3	1,173	-0.26%
2023/04/11	1	58.10	0	0.00	57.90	1	1,168	0.09%
2023/04/10	7.1	58.35	2	58.35	57.80	5.1	1,183	0.43%
2023/04/07	2	57.10	3	57.70	57.10	-1	1,168	-0.09%
2023/04/06	1	56.80	5	57.00	57.00	-4	1,163	-0.34%
2023/03/29	2	55.50	2	55.10	55.10	0	1,170	0.00%
2023/03/27	7	56.54	0	0.00	56.40	7	1,163	0.60%
2023/03/24	5.2	57.56	14	57.80	57.60	-8.8	1,164	-0.76%
2023/03/23	15	56.94	17	57.79	57.60	-2	1,140	-0.18%
2023/03/22	1	55.80	0	0.00	55.50	1	1,039	0.10%
2023/03/20	0	0.00	1.2	55.40	56.40	-1.2	1,037	-0.11%
2023/03/17	0.2	54.70	0	0.00	54.70	0.2	1,028	0.01%
2023/03/14	0	0.00	1	55.50	55.10	-1	1,044	-0.10%
2023/03/13	0	0.00	4	54.45	54.60	-4	1,038	-0.39%
2023/03/10	5	54.64	0	0.00	54.10	5	1,045	0.48%
2023/03/09	6	56.33	0	0.00	55.70	6	1,057	0.57%
2023/03/08	1	56.80	2	57.35	57.10	-1	1,052	-0.09%
2023/03/07	2	57.05	4	56.80	57.30	-2	1,052	-0.19%
2023/03/06	0	0.00	4	57.38	56.80	-4	1,054	-0.38%
2023/03/03	1	56.70	0.2	55.60	56.90	0.8	1,043	0.08%
2023/03/02	3.2	54.71	7	54.96	55.60	-3.8	1,013	-0.38%
2023/03/01	7	53.63	0	0.00	53.10	7	970	0.72%
2023/02/24	17	58.45	19	59.47	55.20	-2	931	-0.21%
2023/02/23	1	55.90	16	57.94	58.50	-15	744	-2.01%
2023/02/21	0	0.00	10	53.91	54.10	-10	748	-1.34%
2023/02/20	1	54.00	1	54.00	53.30	0	751	0.00%
2023/02/17	0	0.00	3	54.00	53.40	-3	797	-0.38%
2023/02/14	2	52.50	0	0.00	52.50	2	891	0.22%
2023/02/10	3	52.70	10	52.88	52.30	-7	976	-0.72%
2023/02/09	0	0.00	5.1	53.78	53.00	-5.1	1,011	-0.50%
2023/02/08	1	52.90	1	52.90	53.00	0	1,094	0.00%
2023/02/07	0	0.00	10	53.20	53.00	-10	1,115	-0.90%
2023/02/06	5	52.50	11	52.85	52.40	-6	1,156	-0.52%
2023/02/03	2	53.60	0	0.00	52.90	2	1,173	0.17%
2023/02/02	1	54.00	2	53.50	54.20	-1	1,219	-0.08%
2023/02/01	2	52.45	0	0.00	52.70	2	1,281	0.16%
2023/01/31	0	0.00	3	52.20	52.30	-3	1,330	-0.23%
2023/01/17	0	0.00	1	50.50	50.70	-1	1,359	-0.07%
2023/01/13	4	49.84	1	49.80	49.60	3	1,376	0.22%
2023/01/12	1	50.50	1	51.20	50.50	0	1,380	0.00%
2023/01/10	1	51.90	0	0.00	51.50	1	1,381	0.07%
2023/01/05	0	0.00	14	51.21	50.80	-14	1,421	-0.98%
2023/01/04	0	0.00	1	49.85	49.75	-1	1,418	-0.07%
2022/12/30	0	49.00	0	0.00	48.30	0	1,419	0.00%
2022/12/28	4	47.98	1	47.80	48.00	3	1,456	0.21%
2022/12/27	1	50.50	1	50.50	50.70	0	1,442	0.00%
2022/12/23	1	49.45	0	0.00	49.50	1	1,447	0.07%
2022/12/22	2	49.65	0	0.00	49.60	2	1,457	0.14%
2022/12/21	6	50.48	0	0.00	49.65	6	1,497	0.40%
2022/12/20	1	51.30	0	0.00	51.10	1	1,498	0.07%
2022/12/16	4	51.60	5.2	51.31	51.20	-1.2	1,544	-0.08%
2022/12/15	1	53.00	0	0.00	52.70	1	1,545	0.06%
2022/12/14	0	0.00	1	53.40	53.70	-1	1,594	-0.06%
2022/12/12	5	52.76	2.1	52.60	52.50	2.9	1,703	0.17%
2022/12/09	11	55.49	0	0.00	55.30	11	1,764	0.62%
2022/12/08	6	55.08	0	0.00	55.90	6	1,946	0.31%
2022/12/07	2	55.80	3	56.70	55.20	-1	2,051	-0.05%
2022/12/06	4	57.65	4	58.45	56.70	0	2,062	0.00%
2022/12/05	2	59.10	1	59.10	59.00	1	2,056	0.05%
2022/12/02	1.3	58.65	1	58.80	58.60	0.3	2,051	0.01%
2022/12/01	2	58.55	2.1	58.78	58.90	-0.1	2,038	0.00%
2022/11/29	1	56.40	0	0.00	56.90	1	2,023	0.05%
2022/11/28	0	0.00	1	58.00	57.40	-1	2,017	-0.05%
2022/11/25	8	56.83	0	0.00	55.90	8	2,015	0.40%
2022/11/24	0	57.30	1	56.70	57.40	-1	2,017	-0.05%
2022/11/23	1	57.00	3	56.97	57.00	-2	2,017	-0.10%
2022/11/21	3	58.90	0	0.00	58.00	3	2,017	0.15%
2022/11/18	0	0.00	4	58.40	58.00	-4	2,004	-0.20%
2022/11/17	3.1	56.59	3	56.97	57.80	0.1	1,968	0.00%
2022/11/16	1	54.90	5	55.80	55.80	-4	1,939	-0.21%
2022/11/15	11	55.86	2	55.15	55.20	9	1,928	0.47%
2022/11/14	0	0.00	2	57.00	57.20	-2	1,889	-0.11%
2022/11/11	2	56.05	3	56.63	56.60	-1	1,884	-0.05%
2022/11/10	2	54.70	0	0.00	54.70	2	1,851	0.11%
2022/11/09	23	55.03	28	56.16	56.00	-5	1,872	-0.27%
2022/11/08	1	53.70	0	0.00	53.70	1	1,814	0.06%
2022/11/07	2	54.30	5	53.54	53.30	-3	1,805	-0.17%
2022/11/04	3	53.53	0	0.00	53.50	3	1,790	0.17%
2022/11/03	0	0.00	1.1	51.84	52.50	-1.1	1,722	-0.06%
2022/11/02	2	52.35	6	51.87	51.30	-4	1,715	-0.23%
2022/10/31	8	51.00	3	51.93	50.20	5	1,651	0.30%
2022/10/28	2	52.00	4.1	51.77	51.50	-2.1	1,597	-0.13%
2022/10/27	1	49.95	12	50.89	49.90	-11	1,526	-0.72%
2022/10/26	1	45.85	0	0.00	47.35	1	1,476	0.07%
2022/10/25	1	48.00	1	47.60	47.35	0	1,460	0.00%
2022/10/20	1	45.10	0	45.50	45.65	1	1,415	0.07%
2022/10/14	0.1	45.65	0	0.00	46.10	0.1	1,399	0.01%
2022/10/13	7	44.56	1	43.80	44.15	6	1,395	0.43%
2022/10/12	1	48.00	0	0.00	48.15	1	1,355	0.07%
2022/10/11	1	49.00	4	48.09	48.30	-3	1,350	-0.22%
2022/10/05	2	52.00	1	53.80	51.60	1	1,324	0.08%
2022/09/30	2.1	47.85	5	48.00	50.70	-2.9	1,289	-0.22%
2022/09/28	4	50.00	4	50.10	49.25	0	1,275	0.00%
2022/09/27	1	53.30	1	53.20	54.50	0	1,240	0.00%
2022/09/26	2	55.85	6	55.52	53.70	-4	1,232	-0.32%
2022/09/23	5	58.60	7	58.84	58.00	-2	1,214	-0.16%
2022/09/22	2	59.00	2	58.95	59.80	0	1,194	0.00%
2022/09/21	11	60.62	1	59.80	59.80	10	1,181	0.85%
2022/09/20	8	61.96	6	62.13	62.00	2	1,125	0.18%
2022/09/19	11	60.92	1	61.30	60.60	10	1,074	0.93%
2022/09/16	8	64.80	15	64.49	64.10	-7	1,011	-0.69%
2022/09/15	20	65.13	18	64.97	65.80	2	942	0.21%
2022/09/14	6	60.87	16.1	60.52	62.20	-10.1	767	-1.32%
2022/09/13	0	0.00	1	57.00	56.80	-1	668	-0.15%
2022/09/12	1	54.40	0	0.00	54.40	1	655	0.15%
2022/09/07	0.1	53.90	0	0.00	54.30	0.1	661	0.01%
2022/09/06	0	0.00	1	55.50	53.70	-1	666	-0.15%
2022/09/05	2	55.50	0	0.00	55.10	2	671	0.30%
2022/09/01	1.1	56.78	0	0.00	56.60	1.1	702	0.16%
2022/08/31	2	58.70	0	0.00	58.50	2	717	0.28%
2022/08/29	1	58.40	0	0.00	59.00	1	793	0.13%
2022/08/25	0	60.70	8	60.71	60.20	-8	800	-1.00%
2022/08/23	3	59.17	3	59.70	59.10	0	891	0.00%
2022/08/22	1	60.50	0	0.00	60.30	1	928	0.11%
2022/08/19	0	0.00	1	60.70	60.90	-1	932	-0.11%
2022/08/18	7	59.60	7	59.80	59.80	0	923	0.00%
2022/08/17	5	59.24	2	59.30	59.20	3	899	0.33%
2022/08/16	30	59.92	34	60.38	60.10	-4	881	-0.45%
2022/08/15	0	0.00	3	59.00	59.50	-3	829	-0.36%
2022/08/12	2	56.80	2	57.45	57.90	0	815	0.00%
2022/08/11	1	58.00	14	56.07	57.50	-13	807	-1.61%
2022/08/10	0	0.00	1	56.00	54.80	-1	785	-0.13%
2022/08/09	0	0.00	7	53.86	54.70	-7	777	-0.90%
2022/08/01	4	53.20	0	0.00	52.80	4	766	0.52%
2022/07/22	0	0.00	1	55.10	54.80	-1	769	-0.13%
2022/07/21	1	54.70	0	0.00	54.90	1	782	0.13%
2022/07/19	1	52.00	1	52.50	52.80	0	794	0.00%
2022/07/18	0	0.00	3	52.80	52.70	-3	823	-0.36%
2022/07/14	5	50.60	1	50.90	51.60	4	823	0.49%
2022/07/13	0	0.00	10	49.68	49.50	-10	819	-1.22%
2022/07/07	3	48.03	0	0.00	49.40	3	822	0.36%
2022/07/05	0	0.00	1	50.40	49.50	-1	840	-0.12%
2022/07/04	1	49.00	0	0.00	49.20	1	833	0.12%
2022/07/01	1	50.70	0	0.00	50.60	1	845	0.12%
2022/06/29	0	0.00	8	55.11	54.70	-8	836	-0.96%
2022/06/27	0	0.00	2	56.50	56.50	-2	883	-0.23%
2022/06/24	1	55.50	1	55.00	54.70	0	884	0.00%
2022/06/23	1	54.70	2	55.20	54.60	-1	887	-0.11%
2022/06/22	2	56.60	0	0.00	56.40	2	882	0.23%
2022/06/21	0	0.00	2	57.30	57.00	-2	877	-0.23%
2022/06/20	12	53.72	1	53.00	53.00	11	877	1.25%
2022/06/17	2	56.00	2	56.40	55.60	0	869	0.00%
2022/06/16	2	57.80	2	58.40	57.00	0	871	0.00%
2022/06/15	3	58.80	1	60.20	58.50	2	881	0.23%
2022/06/14	9	59.07	10	59.16	59.40	-1	898	-0.11%
2022/06/13	16	58.88	9	58.66	58.00	7	918	0.76%
2022/06/10	12	62.03	0.2	62.10	62.00	11.8	909	1.30%
2022/06/09	15	63.87	1	63.10	63.30	14	907	1.54%
2022/06/08	13	64.92	77	64.28	64.90	-64	922	-6.94%
2022/06/07	0	0.00	2	60.80	61.50	-2	877	-0.23%
2022/06/06	2	61.20	4	61.73	61.60	-2	904	-0.22%
2022/06/02	6	61.85	2.1	63.51	61.10	3.9	954	0.41%
2022/06/01	3	62.83	13	63.28	63.30	-10	974	-1.03%
2022/05/31	13.2	61.66	18.4	61.18	61.80	-5.2	963	-0.54%
2022/05/30	2	60.20	42	59.46	60.40	-40	912	-4.38%
2022/05/27	2	54.80	7	55.47	55.90	-5	889	-0.56%
2022/05/26	0	0.00	2	54.40	54.30	-2	895	-0.22%
2022/05/24	1	53.90	0	0.00	53.40	1	933	0.11%
2022/05/19	1	53.50	2	53.70	54.70	-1	972	-0.10%
2022/05/17	1	55.00	1	55.10	54.90	0	975	0.00%
2022/05/16	1	53.30	0	0.00	53.20	1	971	0.10%
2022/05/13	0	0.00	3	54.13	54.40	-3	977	-0.31%
2022/05/12	1	53.30	0	0.00	52.30	1	974	0.10%
2022/05/11	1	51.90	0	0.00	53.10	1	971	0.10%
2022/05/09	3	51.67	0	0.00	51.30	3	977	0.31%
2022/05/06	4	52.73	0	0.00	53.00	4	977	0.41%
2022/05/05	1	54.50	0	0.00	54.40	1	981	0.10%
2022/05/03	0	0.00	2	53.00	52.90	-2	994	-0.20%
2022/04/29	2	52.30	3	53.07	53.00	-1	1,011	-0.10%
2022/04/28	0	52.30	0	0.00	51.80	0	1,010	0.00%
2022/04/27	6	51.40	0	0.00	51.80	6	1,009	0.59%
2022/04/26	1	53.50	1	54.00	53.70	0	999	0.00%
2022/04/25	4	54.30	7	54.77	53.80	-3	1,003	-0.30%
2022/04/19	3	55.30	0	0.00	55.10	3	1,006	0.30%
2022/04/18	1	55.69	1	55.30	55.40	0	1,031	0.00%
2022/04/15	4.1	55.69	1	55.30	55.30	3.1	1,039	0.30%
2022/04/14	0	0.00	1	55.60	56.20	-1	1,080	-0.09%
2022/04/12	1.1	54.85	0	0.00	53.70	1.1	1,129	0.09%
2022/04/11	5.1	54.84	1	55.80	54.60	4.1	1,164	0.35%
2022/04/08	1.1	57.18	1	56.80	56.50	0.1	1,211	0.00%
2022/04/07	11	57.56	3	57.70	56.70	8	1,226	0.65%
2022/04/06	0	60.00	3	59.17	59.70	-3	1,233	-0.24%
2022/03/31	2	59.00	1	59.10	58.70	1	1,341	0.08%
2022/03/30	7	60.74	3	61.80	59.90	4	1,356	0.29%
2022/03/29	1.1	58.65	3	58.70	58.50	-1.9	1,384	-0.14%
2022/03/28	3	58.67	0	0.00	59.40	3	1,404	0.21%
2022/03/25	1	59.20	2	59.70	60.10	-1	1,408	-0.07%
2022/03/24	6	59.75	0	0.00	59.70	6	1,408	0.43%
2022/03/23	1	60.50	0	0.00	60.20	1	1,412	0.07%
2022/03/21	2	59.50	0	0.00	58.70	2	1,405	0.14%
2022/03/17	0	57.50	14	56.47	57.80	-14	1,408	-0.99%
2022/03/16	22	54.86	1	57.10	54.20	21	1,393	1.51%
2022/03/15	3	56.43	3	56.80	56.10	0	1,369	0.00%
2022/03/14	0	0.00	3	58.33	58.20	-3	1,363	-0.22%
2022/03/11	9	57.87	7	58.00	57.20	2	1,369	0.15%
2022/03/10	16	59.56	31	60.71	60.00	-15	1,346	-1.11%
2022/03/09	7.1	57.50	4	57.70	57.20	3.1	1,317	0.24%
2022/03/08	17	57.55	0	0.00	56.20	17	1,318	1.29%
2022/03/07	18	60.49	3	59.90	59.90	15	1,276	1.18%
2022/03/04	11	65.42	0	0.00	64.80	11	1,259	0.87%
2022/03/03	1	67.60	1	68.30	67.50	0	1,237	0.00%
2022/03/02	7	65.99	2	66.45	67.00	5	1,259	0.40%
2022/03/01	2	67.15	1	67.70	67.20	1	1,251	0.08%
2022/02/25	3.1	66.64	0	0.00	67.00	3.1	1,251	0.24%
2022/02/24	11.1	68.84	2	69.00	67.90	9.1	1,266	0.71%
2022/02/23	2.1	70.30	0	0.00	70.80	2.1	1,256	0.16%
2022/02/22	16	71.23	1	70.00	70.10	15	1,266	1.18%
2022/02/21	3	72.50	0	0.00	73.20	3	1,252	0.24%
2022/02/18	2	72.00	2	72.40	72.70	0	1,270	0.00%
2022/02/17	3	73.27	0.1	73.30	72.90	2.9	1,299	0.22%
2022/02/16	0	0.00	3	73.43	73.90	-3	1,342	-0.22%
2022/02/15	5	72.16	0.2	72.40	72.00	4.9	1,386	0.35%
2022/02/14	2	72.00	2	72.50	72.50	0	1,451	0.00%
2022/02/11	5	74.00	3	74.30	74.20	2	1,544	0.13%
2022/02/10	7	74.39	3	74.70	74.60	4	1,586	0.25%
2022/02/09	1	73.30	0	0.00	74.70	1	1,596	0.06%
2022/02/08	1	74.20	0	0.00	74.20	1	1,604	0.06%
2022/02/07	2	72.00	0	0.00	74.00	2	1,667	0.12%
2022/01/26	5	72.00	3	71.90	72.00	2	1,685	0.12%
2022/01/25	5	73.80	1	74.00	72.80	4	1,748	0.23%
2022/01/24	17	72.71	0	0.00	75.00	17	1,826	0.93%
2022/01/21	6	74.98	0	0.00	74.90	6	1,842	0.33%
2022/01/20	0	76.10	0	0.00	76.00	0	1,847	0.00%
2022/01/19	1	76.20	0	0.00	76.70	1	1,861	0.05%
2022/01/18	10	76.93	0	0.00	76.10	10	1,930	0.52%
2022/01/17	0	0.00	67	75.27	75.90	-67	1,943	-3.45%
2022/01/14	7	74.30	9	74.74	75.00	-2	1,989	-0.10%
2022/01/13	18	75.77	17.2	76.31	76.30	0.8	1,994	0.04%
2022/01/12	10.1	76.70	0	0.00	76.70	10.1	1,992	0.50%
2022/01/11	28	77.83	16	77.41	76.80	12	2,023	0.59%
2022/01/10	6	79.45	1	79.80	79.50	5	2,009	0.25%
2022/01/07	12	79.03	35	78.21	80.60	-23	2,018	-1.14%
2022/01/06	35	81.57	3	80.87	80.60	32	2,017	1.59%
2022/01/05	63.2	82.62	23	83.32	81.90	40.2	2,020	1.99%
2022/01/04	68.3	84.33	16.3	84.34	83.60	52	2,043	2.55%
2022/01/03	5	83.62	12	84.68	84.80	-7	2,046	-0.34%
2021/12/30	1	82.90	3	82.80	82.40	-2	2,054	-0.10%
2021/12/29	7	82.89	3	83.47	82.50	4	2,087	0.19%
2021/12/28	2	82.75	4	82.78	83.00	-2	2,124	-0.09%
2021/12/27	7.3	82.14	13	81.69	82.60	-5.7	2,123	-0.27%
2021/12/24	4	79.60	0	0.00	79.00	4	2,128	0.19%
2021/12/23	2	79.80	8	80.65	80.60	-6	2,162	-0.28%
2021/12/22	0	0.00	7	78.09	78.20	-7	2,250	-0.31%
2021/12/21	10	75.10	2	75.40	75.60	8	2,271	0.35%
2021/12/20	2	74.85	0	0.00	75.00	2	2,343	0.09%
2021/12/17	11	76.38	0	0.00	75.10	11	2,435	0.45%
2021/12/14	3	76.53	0	0.00	76.00	3	2,496	0.12%
2021/12/13	1	77.70	4	77.90	77.60	-3	2,545	-0.12%
2021/12/10	1	76.40	1	77.30	76.30	0	2,632	0.00%
2021/12/09	4	77.33	0	0.00	77.30	4	2,799	0.14%
2021/12/08	1	77.50	3	77.53	77.40	-2	2,961	-0.07%
2021/12/07	1	76.50	3	77.60	76.90	-2	3,200	-0.06%
2021/12/06	11	74.85	5	75.00	75.40	6	3,290	0.18%
2021/12/03	2	76.10	1	76.70	75.30	1	3,304	0.03%
2021/12/02	7	76.33	0.1	76.30	75.70	6.9	3,320	0.21%
2021/12/01	1	78.60	1	78.90	78.30	0	3,317	0.00%
2021/11/30	2	77.45	1	79.20	78.60	1	3,365	0.03%
2021/11/29	22	76.22	0	0.00	77.30	22	3,392	0.65%
2021/11/26	11	76.72	0	0.00	76.80	11	3,447	0.32%
2021/11/25	2	79.50	1	79.00	78.80	1	3,646	0.03%
2021/11/24	13	79.09	0	0.00	79.60	13	3,725	0.35%
2021/11/23	20	80.03	11	79.60	79.00	9	3,718	0.24%
2021/11/22	0	0.00	5	81.18	81.20	-5	3,697	-0.14%
2021/11/19	11	81.11	1	80.90	80.90	10	3,710	0.27%
2021/11/18	1	81.60	6	81.23	81.40	-5	3,739	-0.13%
2021/11/16	56	82.73	1	82.70	82.90	55	3,745	1.47%
2021/11/15	7	80.39	7	80.20	81.10	0	3,747	0.00%
2021/11/12	4	81.45	2	82.09	81.10	2	3,712	0.05%
2021/11/11	4	83.00	0	0.00	82.80	4	3,679	0.11%
2021/11/10	17	87.62	69	87.90	86.40	-52	3,629	-1.43%
2021/11/09	1.1	85.05	12	85.17	85.70	-10.9	3,553	-0.31%
2021/11/08	13	84.18	6	82.17	82.50	7	3,561	0.20%
2021/11/05	10	83.71	1	83.40	83.50	9	3,559	0.25%
2021/11/04	56	84.12	32	85.43	82.90	24	3,557	0.67%
2021/11/03	6	82.37	1	82.60	82.50	5	3,501	0.14%
2021/11/02	17	84.02	2	82.85	82.50	15	3,491	0.43%
2021/11/01	16.3	88.28	22.1	87.58	87.80	-5.8	3,451	-0.17%
2021/10/29	2	85.10	4	85.33	84.80	-2	3,374	-0.06%
2021/10/28	2	83.95	3	83.70	83.60	-1	3,347	-0.03%
2021/10/27	1	82.80	2	83.15	83.90	-1	3,351	-0.03%
2021/10/26	14	84.73	10.2	86.79	83.00	3.8	3,348	0.11%
2021/10/25	4.1	82.99	9	83.08	83.70	-5	3,309	-0.15%
2021/10/22	3	84.00	23	84.83	83.80	-20	3,351	-0.60%
2021/10/21	9	83.84	7	84.76	82.40	2	3,318	0.06%
2021/10/20	4	84.03	13	85.15	84.10	-9	3,315	-0.27%
2021/10/19	4	83.98	5	83.38	83.80	-1	3,326	-0.03%
2021/10/18	2	79.90	7.3	81.20	80.50	-5.3	3,319	-0.16%
2021/10/15	10	80.00	2	80.90	80.40	8	3,360	0.24%
2021/10/14	8.1	78.98	3	79.27	78.70	5.1	3,369	0.15%
2021/10/13	3	81.73	0	0.00	80.80	3	3,352	0.09%
2021/10/12	7	83.07	30	85.40	82.00	-23	3,362	-0.68%
2021/10/08	9	85.10	6	85.38	85.40	3	3,383	0.09%
2021/10/07	1.3	83.62	7.1	83.55	85.00	-5.8	3,395	-0.17%
2021/10/06	33	81.70	10	80.29	80.00	23	3,536	0.65%
2021/10/05	6	77.30	3.2	77.98	79.30	2.8	3,728	0.08%
2021/10/04	12	76.07	7.1	75.71	75.00	4.9	3,809	0.13%
2021/10/01	13	76.84	6	77.08	75.70	7	3,815	0.18%
2021/09/30	16	80.14	5	79.92	80.60	11	3,745	0.29%
2021/09/29	38	80.15	2	80.20	79.40	36	3,698	0.97%
2021/09/28	4	88.70	2	88.40	88.20	2	3,562	0.06%
2021/09/27	18	88.28	15	88.73	90.30	3	3,537	0.08%
2021/09/24	11.1	88.63	12	87.58	89.70	-0.9	3,498	-0.03%
2021/09/23	1.1	84.63	5	84.96	83.70	-3.9	3,468	-0.11%
2021/09/22	5	83.94	4	83.40	84.30	1	3,547	0.03%
2021/09/17	2	84.85	2	83.95	85.60	0	3,570	0.00%
2021/09/16	8	85.60	5	84.48	85.50	3	3,674	0.08%
2021/09/15	9	84.50	13.2	84.38	83.80	-4.1	3,767	-0.11%
2021/09/14	23.2	89.00	49	91.06	88.10	-25.9	3,708	-0.70%
2021/09/13	17	89.65	11.1	88.28	90.10	5.9	3,535	0.17%
2021/09/10	22.1	89.48	36.3	89.79	90.50	-14.2	3,359	-0.42%
2021/09/09	7	85.96	20	84.73	85.00	-13	3,112	-0.42%
2021/09/08	1.1	79.61	12.1	79.91	78.30	-11	3,010	-0.36%
2021/09/07	1	78.50	1	79.80	79.70	0	2,986	0.00%
2021/09/03	5	83.86	7	84.51	84.00	-2	2,930	-0.07%
2021/09/02	0	0.00	3	82.43	80.10	-3	2,869	-0.10%
2021/09/01	10	83.91	8.1	84.72	83.50	1.9	2,825	0.07%
2021/08/31	35.3	85.20	19.8	85.28	84.80	15.5	2,760	0.56%
2021/08/30	6	79.17	8	81.50	83.90	-2	2,545	-0.08%
2021/08/27	1	77.40	1	76.50	76.30	0	2,470	0.00%
2021/08/26	0	0.00	3	78.74	78.10	-3	2,472	-0.12%
2021/08/25	3	79.27	0	0.00	79.00	3	2,501	0.12%
2021/08/24	2	80.30	7	80.41	79.40	-5	2,505	-0.20%
2021/08/23	1	77.10	2	78.65	79.20	-1	2,484	-0.04%
2021/08/20	0	0.00	5	76.56	76.40	-5	2,491	-0.20%
2021/08/19	4	78.58	4	77.88	75.40	0	2,485	0.00%
2021/08/18	1	74.40	1	75.10	76.50	0	2,461	0.00%
2021/08/17	3	75.00	1	73.20	73.10	2	2,486	0.08%
2021/08/16	0.1	70.50	11	70.18	74.10	-10.9	2,534	-0.43%
2021/08/13	3	75.10	0	0.00	73.60	3	2,556	0.12%
2021/08/12	3	77.90	4	78.70	76.20	-1	2,552	-0.04%
2021/08/11	1	73.70	0	0.00	73.60	1	2,534	0.04%
2021/08/10	0	0.00	1	76.40	76.10	-1	2,570	-0.04%
2021/08/09	1	76.10	2	79.70	76.10	-1	2,612	-0.04%
2021/08/06	3	79.77	3	80.03	78.90	0	2,644	0.00%
2021/08/05	7	80.06	5	80.34	79.90	2	2,696	0.07%
2021/08/04	2.1	77.78	0	0.00	77.10	2.1	2,753	0.07%
2021/08/03	1	78.80	0.8	77.25	77.00	0.3	2,801	0.01%
2021/07/30	1	77.80	0.1	78.30	77.80	0.9	2,844	0.03%
2021/07/29	7	78.37	1	80.00	79.80	6	2,858	0.21%
2021/07/28	10.2	74.17	8	74.03	74.70	2.2	2,849	0.08%
2021/07/27	1.2	80.08	1	80.70	80.00	0.2	2,822	0.01%
2021/07/26	4.1	81.15	0	0.00	80.80	4.1	2,855	0.14%
2021/07/23	3	81.47	4.1	82.37	82.00	-1.1	2,851	-0.04%
2021/07/22	7.3	82.02	0	0.00	80.50	7.3	2,824	0.26%
2021/07/21	5	83.00	2	82.60	81.70	3	2,809	0.11%
2021/07/20	2	85.95	3	86.49	84.50	-1	2,785	-0.04%
2021/07/19	0	0.00	2	87.60	87.00	-2	2,785	-0.07%
2021/07/16	2	89.30	1	89.50	88.10	1	2,793	0.04%
2021/07/15	9	89.29	17	89.52	89.70	-8	2,769	-0.29%
2021/07/14	9.5	85.31	5	85.74	84.70	4.5	2,709	0.17%
2021/07/13	47.4	92.97	46	91.78	87.50	1.4	2,656	0.05%
2021/07/12	43.1	92.93	29	92.46	95.20	14.1	2,458	0.57%
2021/07/09	10.1	85.48	22.1	86.43	87.00	-12	2,219	-0.54%
2021/07/08	2	83.70	10.1	83.73	84.30	-8.1	2,096	-0.39%
2021/07/07	1	79.23	2	80.30	79.90	-1	2,068	-0.05%
2021/07/06	4	80.57	1.2	80.10	79.90	2.8	2,107	0.13%
2021/07/05	1	81.60	0	0.00	80.80	1	2,159	0.05%
2021/07/02	4	80.25	15	81.21	81.90	-11	2,166	-0.51%
2021/07/01	17	81.56	19	80.76	80.10	-2	2,181	-0.09%
2021/06/30	24	83.63	12.1	84.48	83.40	11.9	2,196	0.54%
2021/06/29	21	85.27	30.3	84.83	84.90	-9.3	2,206	-0.42%
2021/06/28	8.1	81.10	14	81.47	82.00	-5.9	2,273	-0.26%
2021/06/25	37.1	82.91	29.1	83.03	80.90	8	2,355	0.34%
2021/06/24	47	78.84	51	80.48	81.60	-4	2,293	-0.17%
2021/06/23	3	70.43	8	72.55	74.20	-5	2,151	-0.23%
2021/06/21	0	0.00	5	68.74	69.00	-5	2,148	-0.23%
2021/06/18	4	69.80	0	0.00	70.10	4	2,210	0.18%
2021/06/17	0	0.00	0	69.80	69.80	0	2,267	0.00%
2021/06/16	1	70.00	0	0.00	68.30	1	2,281	0.04%
2021/06/11	0	0.00	12	70.13	69.70	-12	2,284	-0.53%
2021/06/09	0	0.00	1	69.40	68.50	-1	2,304	-0.04%
2021/06/07	1	68.60	0.5	68.00	68.50	0.5	2,353	0.02%
2021/06/04	4	68.08	1	67.10	67.10	3	2,350	0.13%
2021/06/02	5	70.24	2	70.30	70.70	3	2,355	0.13%
2021/06/01	14	71.59	6	71.80	72.00	8	2,344	0.34%
2021/05/31	2	67.50	1.3	69.38	68.80	0.8	2,335	0.03%
2021/05/28	3.3	67.45	21	66.76	68.00	-17.8	2,348	-0.76%
2021/05/27	3	65.23	0	0.00	65.60	3	2,379	0.13%
2021/05/26	0	0.00	4	65.45	65.90	-4	2,392	-0.17%
2021/05/25	6.1	65.87	0	0.00	65.20	6.1	2,395	0.25%
2021/05/24	8	63.95	6	64.73	65.10	2	2,393	0.08%
2021/05/21	3	60.93	8	61.23	62.90	-5	2,377	-0.21%
2021/05/20	2	58.70	2	58.20	57.20	0	2,351	0.00%
2021/05/19	6	57.78	0	0.00	57.40	6	2,350	0.26%
2021/05/18	20	58.45	21	59.61	60.20	-1	2,327	-0.04%
2021/05/17	3	57.30	10	57.97	59.10	-7	2,290	-0.31%
2021/05/14	3	55.47	4	56.25	56.60	-1	2,246	-0.04%
2021/05/13	7.1	55.29	2.1	56.17	55.00	5	2,229	0.22%
2021/05/12	16	57.72	41	57.04	57.00	-25	2,182	-1.15%
2021/05/11	5	63.08	3	63.50	60.00	2	2,151	0.09%
2021/05/10	9	67.47	0	66.60	65.90	9	2,212	0.41%
2021/05/07	5	68.54	0	0.00	69.70	5	2,190	0.23%
2021/05/06	0	0.00	6	67.33	67.90	-6	2,181	-0.28%
2021/05/05	6	69.58	6	70.27	68.50	0	2,164	0.00%
2021/05/04	5	69.20	7	68.11	70.00	-2	2,151	-0.09%
2021/05/03	12	74.26	6	74.00	73.40	6	2,128	0.28%
2021/04/29	6	79.40	2	79.30	79.10	4	2,096	0.19%
2021/04/28	3	80.13	4	80.10	80.10	-1	2,105	-0.05%
2021/04/27	11	81.55	6	80.80	80.80	5	2,140	0.23%
2021/04/26	14	80.10	2.2	80.91	80.10	11.8	2,180	0.54%
2021/04/23	4.3	81.63	3	83.23	81.00	1.3	2,211	0.06%
2021/04/22	6	81.97	1	83.58	81.00	5	2,322	0.21%
2021/04/21	1	85.20	0	0.00	85.30	1	2,385	0.04%
2021/04/20	0	0.00	3	86.80	86.50	-3	2,392	-0.13%
2021/04/19	0	0.00	5	86.06	85.00	-5	2,392	-0.21%
2021/04/16	5	85.74	7	85.94	85.70	-2	2,410	-0.08%
2021/04/15	2	84.30	0	0.00	84.40	2	2,411	0.08%
2021/04/14	4	83.73	5	84.88	85.00	-1	2,443	-0.04%
2021/04/13	4	84.40	0	0.00	84.20	4	2,527	0.16%
2021/04/12	13	86.66	8	86.49	85.80	5	2,524	0.20%
2021/04/09	2	86.70	21	85.69	85.70	-19	2,500	-0.76%
2021/04/08	6	83.27	8	83.19	83.30	-2	2,466	-0.08%
2021/04/07	4	84.30	3	84.70	84.00	1	2,449	0.04%
2021/04/06	11	85.97	3	86.40	84.70	8	2,436	0.33%
2021/04/01	20.4	89.43	12	88.10	87.70	8.4	2,423	0.35%
2021/03/31	38.2	88.99	20	89.60	90.00	18.2	2,357	0.77%
2021/03/30	1	86.50	19	85.09	86.70	-18	2,212	-0.81%
2021/03/29	21	79.11	12	80.05	78.90	9	2,113	0.43%
2021/03/26	1	83.20	1	82.70	82.90	0	2,105	0.00%
2021/03/25	2	82.45	6	82.73	82.00	-4	2,134	-0.19%
2021/03/24	2	84.60	1	84.70	84.00	1	2,140	0.05%
2021/03/23	9	84.48	22	84.45	83.80	-13	2,137	-0.61%
2021/03/22	31	87.36	9	86.22	87.20	22	2,086	1.06%
2021/03/19	9	92.82	4	92.70	91.80	5	2,042	0.24%
2021/03/18	7	95.00	0	0.00	94.60	7	2,049	0.34%
2021/03/17	1	95.20	2	96.00	95.30	-1	2,114	-0.05%
2021/03/16	2	95.50	0	0.00	95.50	2	2,140	0.09%
2021/03/15	2	96.80	1	96.10	96.70	1	2,186	0.05%
2021/03/12	18	94.24	28	96.60	96.70	-10	2,207	-0.45%
2021/03/11	7	93.53	0	0.00	93.30	7	2,201	0.32%
2021/03/10	0	0.00	3	95.17	94.10	-3	2,249	-0.13%
2021/03/09	1	92.60	0	0.00	94.10	1	2,379	0.04%
2021/03/08	11	95.13	0	0.00	93.60	11	2,551	0.43%
2021/03/05	5	96.36	15	93.93	96.00	-10	2,550	-0.39%
2021/03/04	1.1	94.02	1	95.00	93.30	0.1	2,606	0.00%
2021/03/03	6	95.05	8	96.10	96.00	-2	2,603	-0.08%
2021/03/02	12	98.58	12	98.65	97.40	0	2,585	0.00%
2021/02/26	8	94.35	1	94.50	95.00	7	2,551	0.27%
2021/02/25	1	95.00	9	95.21	94.50	-8	2,570	-0.31%
2021/02/24	3	94.43	4	93.25	93.80	-1	2,569	-0.04%
2021/02/23	1	93.00	9	94.81	96.50	-8	2,547	-0.31%
2021/02/22	2	92.30	0	0.00	92.80	2	2,543	0.08%
2021/02/18	3	87.50	4	88.55	89.00	-1	2,562	-0.04%
2021/02/17	14	87.87	4	88.00	87.70	10	2,590	0.39%
2021/02/05	2	85.55	3	86.27	86.60	-1	2,610	-0.04%
2021/02/04	1	85.70	2	85.80	86.00	-1	2,669	-0.04%
2021/02/03	1	83.90	0	0.00	84.80	1	2,798	0.04%
2021/02/02	13	80.32	9	81.09	84.80	4	2,828	0.14%
2021/02/01	21	79.48	6	78.58	78.30	15	2,814	0.53%
2021/01/29	3	91.67	3	88.27	87.00	0	2,789	0.00%
2021/01/28	6	91.90	2	91.60	91.60	4	2,878	0.14%
2021/01/27	3	92.43	2	91.90	91.90	1	2,896	0.03%
2021/01/26	2	93.40	3	93.10	92.30	-1	2,910	-0.03%
2021/01/22	3	93.30	0	0.00	93.70	3	2,972	0.10%
2021/01/21	2	94.55	5	94.03	94.90	-3	3,005	-0.10%
2021/01/20	17	92.99	4	93.85	91.50	13	3,010	0.43%
2021/01/19	12	96.59	3	96.77	95.10	9	2,984	0.30%
2021/01/18	4	96.98	3	98.10	97.90	1	2,973	0.03%
2021/01/15	24	105.02	28	104.73	102.00	-4	2,977	-0.13%
2021/01/14	3	104.00	23	101.91	104.00	-20	2,887	-0.69%
2021/01/13	1	98.20	2	99.30	98.20	-1	2,816	-0.04%
2021/01/12	2	98.10	0	0.00	97.30	2	2,846	0.07%
2021/01/11	2	97.50	2.1	99.59	101.00	-0.1	2,918	0.00%
2021/01/08	0	0.00	8.1	100.32	99.90	-8.1	2,927	-0.27%
2021/01/07	32	100.12	7.1	100.21	100.50	25	2,977	0.84%
2021/01/06	24	99.56	33	100.33	102.00	-9	3,022	-0.30%
2021/01/05	1	96.20	2	95.70	96.00	-1	2,965	-0.03%
2021/01/04	3	95.47	5	95.56	96.20	-2	3,077	-0.06%
2020/12/31	3	93.97	6	93.92	93.70	-3	3,144	-0.10%
2020/12/30	7	92.04	2	92.40	92.60	5	3,201	0.16%
2020/12/29	2	92.20	1	92.60	91.80	1	3,333	0.03%
2020/12/28	3	93.17	1	95.50	92.50	2	3,346	0.06%
2020/12/24	4	92.38	11	92.09	93.30	-7	3,367	-0.21%
2020/12/23	3	92.77	3.3	93.47	92.60	-0.3	3,379	-0.01%
2020/12/22	14	93.89	3	94.13	91.60	11	3,405	0.32%
2020/12/21	6	96.23	0	0.00	95.80	6	3,379	0.18%
2020/12/18	4	100.13	0	0.00	99.70	4	3,371	0.12%
2020/12/17	2	98.70	4	98.63	98.70	-2	3,381	-0.06%
2020/12/16	6	96.83	0	0.00	96.50	6	3,434	0.17%
2020/12/15	2	97.45	3	96.77	96.50	-1	3,524	-0.03%
2020/12/14	0	0.00	6	98.17	98.00	-6	3,567	-0.17%
2020/12/11	5	98.98	1	100.00	98.00	4	3,630	0.11%
2020/12/10	21	102.10	1	101.50	103.00	20	3,614	0.55%
2020/12/09	8	101.81	9	101.56	102.00	-1	3,648	-0.03%
2020/12/08	3	104.00	1	107.00	103.50	2	3,639	0.05%
2020/12/07	9	105.11	1	105.00	104.50	8	3,659	0.22%
2020/12/04	5	108.70	13	108.12	106.50	-8	3,699	-0.22%
2020/12/03	54	114.13	33	112.39	111.00	21	3,713	0.57%
2020/12/02	4	111.63	31.2	113.48	117.00	-27.2	3,676	-0.74%
2020/12/01	2	106.75	0	0.00	106.50	2	3,613	0.06%
2020/11/30	10	108.85	3	109.33	106.50	7	3,755	0.19%
2020/11/26	1	104.50	0	0.00	104.00	1	4,076	0.02%
2020/11/25	15	106.50	0	0.00	105.00	15	4,246	0.35%
2020/11/24	2	106.00	5	107.10	105.50	-3	4,429	-0.07%
2020/11/23	1	105.50	0	0.00	105.00	1	4,722	0.02%
2020/11/20	0	0.00	1	106.50	106.00	-1	4,944	-0.02%
2020/11/19	25	107.12	13	106.04	105.00	12	5,247	0.23%
2020/11/18	1	107.50	2	107.50	108.00	-1	5,378	-0.02%
2020/11/17	2	105.00	0	0.00	105.00	2	5,584	0.04%
2020/11/16	9	107.39	15	106.27	106.50	-6	5,886	-0.10%
2020/11/13	4	107.38	2	107.00	107.00	2	6,408	0.03%
2020/11/12	13	107.77	9	107.61	110.00	4	6,671	0.06%
2020/11/11	16	108.69	31	108.90	108.50	-15	6,830	-0.22%
2020/11/10	8	104.00	3	103.00	101.50	5	6,766	0.07%
2020/11/09	4	104.38	4	103.88	105.50	0	6,831	0.00%
2020/11/06	21	101.98	23	103.02	104.00	-2	6,872	-0.03%
2020/11/05	4	100.30	9	100.31	100.00	-5	6,930	-0.07%
2020/11/04	1	95.90	2	94.35	96.10	-1	6,988	-0.01%
2020/11/03	1	93.40	2	92.90	93.00	-1	7,072	-0.01%
2020/11/02	1	92.70	0	0.00	91.40	1	7,190	0.01%
2020/10/30	5	95.80	3	96.77	96.00	2	7,472	0.03%
2020/10/29	1	93.90	4	93.05	93.40	-3	7,777	-0.04%
2020/10/28	1	98.00	27	97.98	96.30	-26	8,135	-0.32%
2020/10/27	3	98.70	1	99.00	98.50	2	8,244	0.02%
2020/10/26	13	100.28	1	99.40	99.10	12	8,303	0.14%
2020/10/23	23	101.02	6	102.00	103.50	17	8,308	0.20%
2020/10/22	4	99.48	17	101.60	98.80	-13	8,297	-0.16%
2020/10/21	6	103.58	1	103.00	102.50	5	8,294	0.06%
2020/10/20	1	103.00	9	102.72	104.00	-8	8,342	-0.10%
2020/10/19	15	102.17	14	102.64	101.00	1	8,390	0.01%
2020/10/16	14	107.04	10	108.10	106.00	4	8,353	0.05%
2020/10/15	5	108.40	9	108.83	108.50	-4	8,545	-0.05%
2020/10/14	20	108.68	14	107.75	108.00	6	8,833	0.07%
2020/10/13	9	110.39	3	112.00	112.00	6	8,808	0.07%
2020/10/12	18	111.33	10	112.90	111.00	8	8,842	0.09%
2020/10/08	12	119.63	6	116.67	117.00	6	8,841	0.07%
2020/10/07	26	122.33	33	122.70	121.50	-7	8,957	-0.08%
2020/10/06	12	123.33	21	123.17	121.50	-9	8,954	-0.10%
2020/10/05	0	0.00	8	117.88	119.50	-8	8,868	-0.09%
2020/09/30	2	112.25	4	115.13	116.00	-2	8,919	-0.02%
2020/09/29	5	116.70	0	0.00	113.00	5	8,948	0.06%
2020/09/28	3	114.67	3	113.67	117.00	0	8,985	0.00%
2020/09/25	2	109.00	2	112.00	110.50	0	8,994	0.00%
2020/09/24	7	115.07	1	116.50	112.50	6	9,030	0.07%
2020/09/23	3	117.17	6	118.83	118.00	-3	9,162	-0.03%
2020/09/22	5	117.10	3	117.50	116.00	2	9,281	0.02%
2020/09/21	12	122.38	23	122.46	119.50	-11	9,273	-0.12%
2020/09/18	0	0.00	20	120.05	121.00	-20	9,222	-0.22%
2020/09/17	5	118.10	10	117.50	116.50	-5	9,128	-0.05%
2020/09/16	9.3	118.15	3	118.17	116.00	6.3	9,102	0.07%
2020/09/15	18	116.47	7	114.57	114.50	11	9,049	0.12%
2020/09/14	14	113.71	17	112.68	116.00	-3	9,014	-0.03%
2020/09/11	2	111.00	1	111.00	110.00	1	8,975	0.01%
2020/09/10	6	112.17	5	113.30	111.50	1	8,958	0.01%
2020/09/09	10	111.80	2	112.50	111.50	8	8,943	0.09%
2020/09/08	10	112.65	12	113.04	113.50	-2	8,910	-0.02%
2020/09/07	10	115.40	16	112.44	111.50	-6	8,904	-0.07%
2020/09/04	12	117.04	8	117.25	117.50	4	8,915	0.04%
2020/09/03	47	121.46	36	119.25	118.50	11	8,841	0.12%
2020/09/02	43	120.16	32	120.31	124.50	11	8,720	0.13%
2020/09/01	28	121.27	37	121.24	119.00	-9	8,569	-0.11%
2020/08/31	10	122.65	9	124.11	123.00	1	8,391	0.01%
2020/08/28	33	129.32	28	130.02	128.50	5	8,239	0.06%
2020/08/27	25	134.42	31	133.24	129.00	-6	8,073	-0.07%
2020/08/26	42	130.23	59	129.08	126.50	-17	7,875	-0.22%
2020/08/25	22	125.89	52	129.26	132.50	-30	7,705	-0.39%
2020/08/24	17	119.03	29	120.21	121.00	-12	7,525	-0.16%
2020/08/21	30	120.27	9	120.22	115.50	21	7,423	0.28%
2020/08/20	76	120.14	31	120.94	119.00	45	7,244	0.62%
2020/08/19	74	128.24	38	129.42	123.50	36	7,037	0.51%
2020/08/18	13	120.69	48	120.57	123.00	-35	6,553	-0.53%
2020/08/17	12	108.42	26	107.85	112.00	-14	6,422	-0.22%
2020/08/14	5	99.44	6	100.72	102.00	-1	6,451	-0.02%
2020/08/13	4	99.78	3	99.27	98.00	1	6,386	0.02%
2020/08/12	6	97.58	10	97.87	98.90	-4	6,303	-0.06%
2020/08/11	25	98.02	11	98.24	97.00	14	6,268	0.22%
2020/08/10	30	101.39	35	102.58	99.60	-5	6,183	-0.08%
2020/08/07	6	104.50	15	105.97	105.50	-9	6,103	-0.15%
2020/08/06	10	106.85	9	106.11	107.50	1	6,031	0.02%
2020/08/05	45	105.76	36	105.33	105.50	9	5,924	0.15%
2020/08/04	21	99.47	40	100.67	102.50	-19	5,671	-0.34%
2020/08/03	28	93.52	43	93.70	93.40	-15	5,339	-0.28%
2020/07/31	22	87.86	81	88.21	87.80	-59	4,963	-1.19%
2020/07/30	7	86.11	9	86.46	87.20	-2	4,872	-0.04%
2020/07/29	8	82.75	7.1	83.12	84.70	0.9	4,865	0.02%
2020/07/28	4.1	82.99	2	82.75	81.40	2.1	4,853	0.04%
2020/07/27	1	83.00	3	83.57	84.20	-2	4,859	-0.04%
2020/07/24	17	83.04	88	83.97	83.20	-71	4,905	-1.45%
2020/07/23	29	86.99	18	86.93	85.40	11	4,865	0.23%
2020/07/22	14	88.04	13	87.33	87.00	1	4,795	0.02%
2020/07/21	64	87.43	36	87.08	87.30	28	4,748	0.59%
2020/07/20	96	88.26	45	87.88	90.10	51	4,555	1.12%
2020/07/17	5	82.52	3	85.00	82.00	2	4,221	0.05%
2020/07/16	5	82.46	7	82.80	83.70	-2	4,201	-0.05%
2020/07/15	18	85.04	10	82.47	81.10	8	4,146	0.19%
2020/07/14	6	83.30	20	84.13	84.20	-14	4,112	-0.34%
2020/07/13	6	80.72	4	81.20	80.00	2	3,962	0.05%
2020/07/10	20	80.26	4	79.50	79.50	16	3,992	0.40%
2020/07/09	13	82.21	2	84.15	82.00	11	3,999	0.28%
2020/07/08	9	83.18	9	83.62	82.70	0	3,978	0.00%
2020/07/07	4	85.45	0	0.00	84.60	4	3,949	0.10%
2020/07/06	3	87.53	0	0.00	87.30	3	3,964	0.08%
2020/07/03	14	88.29	17	88.58	86.50	-3	3,951	-0.08%
2020/07/02	42	89.11	16	90.70	89.50	26	3,889	0.67%
2020/07/01	13	86.49	42	85.51	87.20	-29	3,737	-0.78%
2020/06/30	4	81.53	5	81.56	81.30	-1	3,599	-0.03%
2020/06/29	9	80.42	1	80.70	80.20	8	3,590	0.22%
2020/06/24	4	81.60	2	81.90	82.00	2	3,581	0.06%
2020/06/23	1	81.50	1	82.70	81.40	0	3,598	0.00%
2020/06/22	3	81.77	2	84.00	81.50	1	3,591	0.03%
2020/06/19	5	85.10	0	0.00	84.00	5	3,604	0.14%
2020/06/18	1	84.10	4	84.80	85.00	-3	3,624	-0.08%
2020/06/17	6	84.52	5	84.90	84.00	1	3,615	0.03%
2020/06/16	7	83.76	6	84.10	85.10	1	3,669	0.03%
2020/06/15	16	83.91	12	84.97	82.50	4	3,694	0.11%
2020/06/12	12	80.78	11	80.84	84.50	1	3,735	0.03%
2020/06/11	5	83.60	8	84.41	81.60	-3	3,744	-0.08%
2020/06/10	6	81.68	1	81.90	81.80	5	3,706	0.13%
2020/06/09	7	83.04	0	0.00	82.40	7	3,749	0.19%
2020/06/08	6	84.68	1	84.50	83.80	5	3,776	0.13%
2020/06/05	7	86.54	40	85.66	85.00	-33	3,799	-0.87%
2020/06/04	19	85.24	2	85.35	85.80	17	3,790	0.45%
2020/06/03	33	85.60	0	0.00	85.20	33	3,795	0.87%
2020/06/02	10	85.30	13	86.57	85.60	-3	3,770	-0.08%
2020/06/01	5	83.58	5	83.68	85.00	0	3,676	0.00%
2020/05/29	61	83.41	15	82.73	81.80	46	3,656	1.26%
2020/05/28	4	81.68	10	82.56	82.70	-6	3,599	-0.17%
2020/05/27	6	81.85	13	81.95	79.90	-7	3,570	-0.20%
2020/05/26	4	82.88	10	83.24	82.00	-6	3,575	-0.17%
2020/05/25	22	81.11	5	81.04	81.30	17	3,497	0.49%
2020/05/22	12	84.31	11	83.63	81.70	1	3,470	0.03%
2020/05/21	16	80.43	14	82.24	83.60	2	3,390	0.06%
2020/05/19	1	72.70	2	72.15	74.20	-1	3,277	-0.03%
2020/05/18	6	72.45	5	70.96	71.00	1	3,263	0.03%
2020/05/15	4	74.68	1	76.50	76.00	3	3,230	0.09%
2020/05/14	3	77.07	5	76.54	74.80	-2	3,203	-0.06%
2020/05/13	2	73.85	3	74.67	75.60	-1	3,170	-0.03%
2020/05/12	1	75.40	0	0.00	72.80	1	3,189	0.03%
2020/05/11	11	76.89	5	77.20	75.00	6	3,204	0.19%
2020/05/08	1	73.60	4	74.15	74.30	-3	3,249	-0.09%
2020/05/07	0	0.00	6	73.97	73.60	-6	3,260	-0.18%
2020/05/06	7	72.56	0	0.00	72.50	7	3,275	0.21%
2020/05/05	3	72.30	7	71.84	72.50	-4	3,345	-0.12%
2020/05/04	3	67.83	1	69.20	69.00	2	3,348	0.06%
2020/04/30	1	67.70	13	68.59	69.30	-12	3,363	-0.36%
2020/04/29	8	67.69	10	68.66	66.90	-2	3,362	-0.06%
2020/04/28	6	65.65	5	66.04	66.50	1	3,324	0.03%
2020/04/27	3	65.30	4	65.30	65.50	-1	3,337	-0.03%
2020/04/24	1	64.50	0	0.00	64.50	1	3,339	0.03%
2020/04/23	2	65.20	4	65.40	65.40	-2	3,380	-0.06%
2020/04/22	1	63.50	10	63.36	64.00	-9	3,366	-0.27%
2020/04/21	12	63.43	1	63.00	62.10	11	3,376	0.33%
2020/04/20	9	64.76	3	65.53	65.20	6	3,385	0.18%
2020/04/17	8	66.44	3	67.17	65.10	5	3,424	0.15%
2020/04/16	3	64.03	1	63.70	64.70	2	3,385	0.06%
2020/04/15	2	62.95	17	63.14	63.70	-15	3,398	-0.44%
2020/04/14	6	59.65	8	59.93	60.10	-2	3,322	-0.06%
2020/04/13	9	59.16	1	59.50	59.00	8	3,317	0.24%
2020/04/10	0	0.00	5	61.10	62.60	-5	3,296	-0.15%
2020/04/09	23	62.67	2	62.40	61.40	21	3,318	0.63%
2020/04/08	0	0.00	4	61.35	64.80	-4	3,286	-0.12%
2020/04/07	4	58.75	3	60.57	60.90	1	3,291	0.03%
2020/04/06	1	55.30	3	57.30	58.00	-2	3,358	-0.06%
2020/04/01	5	54.60	1	54.90	54.90	4	3,421	0.12%
2020/03/31	3	53.80	0	0.00	53.60	3	3,455	0.09%
2020/03/30	1	52.40	1	51.40	53.10	0	3,481	0.00%
2020/03/27	0	0.00	1	55.50	52.20	-1	3,524	-0.03%
2020/03/26	1	49.55	2	50.70	52.00	-1	3,547	-0.03%
2020/03/25	5	50.22	17	50.57	50.20	-12	3,562	-0.34%
2020/03/24	0	0.00	3	45.50	46.15	-3	3,574	-0.08%
2020/03/23	3	42.45	1	42.45	42.45	2	3,641	0.05%
2020/03/20	13	48.30	0	0.00	47.15	13	3,733	0.35%
2020/03/19	1	45.45	4	46.99	45.45	-3	3,735	-0.08%
2020/03/18	3	55.83	12	55.48	50.50	-9	3,788	-0.24%
2020/03/17	2	57.25	5	58.78	56.10	-3	3,887	-0.08%
2020/03/16	11	64.51	2	67.35	62.30	9	3,944	0.23%
2020/03/13	4	64.83	10	65.30	69.20	-6	4,185	-0.14%
2020/03/12	4	71.65	3	72.90	72.00	1	4,433	0.02%
2020/03/11	1	80.20	2	78.35	77.50	-1	4,457	-0.02%
2020/03/10	3	75.50	3	76.57	77.50	0	4,483	0.00%
2020/03/09	4	74.58	0	0.00	73.80	4	4,686	0.09%
2020/03/06	1	78.00	3	78.87	78.00	-2	4,853	-0.04%
2020/03/05	2	80.75	2	80.65	79.60	0	5,210	0.00%
2020/03/04	3	79.53	1	79.30	78.80	2	5,650	0.04%
2020/03/03	6	80.42	12	79.30	79.90	-6	6,095	-0.10%
2020/03/02	6	75.52	7	74.89	76.00	-1	6,232	-0.02%
2020/02/27	1	78.30	4	79.20	74.00	-3	6,417	-0.05%
2020/02/26	6	80.90	1	81.50	79.20	5	6,428	0.08%
2020/02/25	17	82.92	15	82.86	81.80	2	6,413	0.03%
2020/02/24	13	83.94	4	84.58	83.10	9	6,407	0.14%
2020/02/21	5	84.28	4	83.98	83.80	1	6,430	0.02%
2020/02/20	1	80.10	1	79.80	80.60	0	6,405	0.00%
2020/02/17	4	78.68	2	78.60	78.70	2	6,426	0.03%
2020/02/13	0	0.00	3	80.67	78.40	-3	6,356	-0.05%
2020/02/11	14	78.77	8	78.65	78.20	6	6,298	0.10%
2020/02/10	0	0.00	1	72.50	74.00	-1	6,219	-0.02%
2020/02/07	6	73.33	13	73.18	73.50	-7	6,218	-0.11%
2020/02/06	9	73.81	9	73.09	75.60	0	6,228	0.00%
2020/02/05	13	70.77	6	71.35	70.30	7	6,142	0.11%
2020/02/04	8	72.24	7	72.50	73.10	1	6,094	0.02%
2020/02/03	5	71.62	5	71.80	71.50	0	6,160	0.00%
2020/01/31	0	0.00	3	76.30	76.60	-3	6,152	-0.05%
2020/01/30	7	78.03	3	78.00	77.40	4	6,161	0.06%
2020/01/20	3	85.90	3	86.30	86.00	0	6,141	0.00%
2020/01/17	2	86.20	1	86.30	85.70	1	6,134	0.02%
2020/01/16	0	0.00	3	84.50	84.70	-3	6,096	-0.05%
2020/01/15	1	85.10	0	0.00	84.70	1	6,087	0.02%
2020/01/14	11	86.65	0	0.00	86.00	11	6,071	0.18%
2020/01/13	5	84.28	6	85.78	86.20	-1	6,033	-0.02%
2020/01/10	1	84.00	1	85.00	83.00	0	5,975	0.00%
2020/01/09	1	81.80	0	0.00	84.10	1	5,930	0.02%
2020/01/08	5	79.00	3	79.60	79.60	2	5,877	0.03%
2020/01/07	2	80.15	7	80.43	79.50	-5	5,858	-0.09%
2020/01/06	6	82.63	1	83.40	81.40	5	5,853	0.09%
2020/01/03	10	84.23	2	84.40	83.90	8	5,817	0.14%
2020/01/02	5	87.52	0	0.00	87.00	5	5,767	0.09%
2019/12/31	5	88.36	5	88.60	88.50	0	5,740	0.00%
2019/12/30	4	88.20	2	88.75	88.40	2	5,722	0.03%
2019/12/27	2	87.20	8	86.61	87.20	-6	5,673	-0.11%
2019/12/26	12	85.90	0	0.00	86.10	12	5,622	0.21%
2019/12/25	5	84.80	4	85.43	86.20	1	5,601	0.02%
2019/12/24	3	84.30	3	85.00	83.80	0	5,575	0.00%
2019/12/23	2	87.70	17	86.82	85.90	-15	5,535	-0.27%
2019/12/19	15	87.03	12	87.83	86.70	3	5,481	0.05%
2019/12/18	0	0.00	45	86.20	86.50	-45	5,441	-0.83%
2019/12/17	18	90.53	19	89.56	89.00	-1	5,353	-0.02%
2019/12/16	17	89.09	13	89.75	88.60	4	5,314	0.08%
2019/12/13	6	90.22	7	89.60	88.30	-1	5,311	-0.02%
2019/12/12	28	92.88	31	93.76	92.70	-3	5,259	-0.06%
2019/12/11	21	90.14	19	90.53	90.70	2	5,276	0.04%
2019/12/10	29	89.86	25	89.53	90.50	4	5,215	0.08%
2019/12/09	24	87.53	29	85.64	87.10	-5	4,920	-0.10%
2019/12/06	3	82.50	4	82.83	82.50	-1	4,593	-0.02%
2019/12/05	3	82.33	20	82.44	82.60	-17	4,507	-0.38%
2019/12/04	60	83.27	23	82.15	81.70	37	4,435	0.83%
2019/12/03	18	79.39	6	79.07	82.30	12	4,213	0.28%
2019/12/02	35	79.85	46	79.47	79.70	-11	4,024	-0.27%
2019/11/29	37	80.03	29	78.03	76.20	8	3,653	0.22%
2019/11/28	23	79.24	32.1	79.48	81.90	-9.1	3,188	-0.28%
2019/11/27	0	0.00	9	73.34	74.50	-9	2,710	-0.33%
2019/11/26	5	71.48	10	71.64	71.00	-5	2,499	-0.20%
2019/11/25	4	69.23	5	69.14	69.00	-1	2,275	-0.04%
2019/11/22	1	67.60	0	0.00	67.50	1	2,218	0.05%
2019/11/21	5	67.98	8	67.76	67.80	-3	2,198	-0.14%
2019/11/20	24	69.40	2	72.05	67.80	22	2,171	1.01%
2019/11/19	0	0.00	11	70.65	71.00	-11	2,094	-0.53%
2019/11/18	6	68.83	7	69.31	69.60	-1	2,003	-0.05%
2019/11/15	3.2	69.07	0	0.00	68.80	3.2	1,989	0.16%
2019/11/14	5.2	67.06	3	67.70	67.50	2.2	1,969	0.11%
2019/11/13	0.3	67.60	1	67.80	67.60	-0.7	1,969	-0.04%
2019/11/12	3	67.50	2	67.95	67.80	1	1,972	0.05%
2019/11/11	3.2	67.23	3	69.03	67.00	0.2	2,009	0.01%
2019/11/08	0.2	68.10	0	0.00	68.10	0.2	2,028	0.01%
2019/11/07	2	67.90	0	0.00	68.90	2	2,039	0.10%
2019/11/06	5	69.74	0	0.00	68.70	5	2,031	0.25%
2019/11/05	4	70.70	30	70.40	70.30	-26	2,009	-1.29%
2019/11/04	4	70.00	1	70.90	69.60	3	1,969	0.15%
2019/11/01	12	70.23	10	70.30	70.30	2	1,956	0.10%
2019/10/31	20	70.89	9	72.42	70.60	11	1,979	0.56%
2019/10/30	20	70.80	5	70.60	71.10	15	1,871	0.80%
2019/10/29	8	70.73	18	70.86	70.00	-10	1,843	-0.54%
2019/10/28	10	67.64	3	68.87	69.60	7	1,804	0.39%
2019/10/25	1	67.40	1	67.40	67.20	0	1,796	0.00%
2019/10/24	4	67.43	3	67.40	67.40	1	1,805	0.06%
2019/10/23	2	68.20	3	67.60	67.60	-1	1,816	-0.06%
2019/10/22	12	68.75	3	68.10	68.00	9	1,823	0.49%
2019/10/21	0	0.00	3	68.60	68.10	-3	1,862	-0.16%
2019/10/18	0	0.00	3	68.47	69.10	-3	1,898	-0.16%
2019/10/17	3	68.20	3	68.70	68.80	0	1,920	0.00%
2019/10/16	6.5	68.52	7	68.00	68.00	-0.6	1,961	-0.03%
2019/10/15	7.3	69.40	5	69.10	69.10	2.3	1,953	0.12%
2019/10/14	9	71.21	5	71.32	70.20	4	1,946	0.21%
2019/10/09	1	71.00	0	0.00	71.20	1	1,908	0.05%
2019/10/08	1	70.80	8	70.83	70.80	-7	1,935	-0.36%
2019/10/07	0	0.00	13	72.48	71.40	-13	2,043	-0.64%
2019/10/04	0	0.00	1	71.10	71.90	-1	2,071	-0.05%
2019/10/03	4	72.00	8	72.20	71.50	-4	2,109	-0.19%
2019/10/02	5	71.10	2	70.60	71.30	3	2,087	0.14%
2019/10/01	4	68.93	7	69.06	70.00	-3	2,107	-0.14%
2019/09/27	1	66.70	0	0.00	69.00	1	2,132	0.05%
2019/09/26	1	67.70	3	68.10	68.50	-2	2,133	-0.09%
2019/09/25	7	68.04	4	67.75	67.60	3	2,166	0.14%
2019/09/24	6.1	69.45	7	69.19	69.10	-0.9	2,183	-0.04%
2019/09/23	2.1	70.18	0	0.00	69.70	2.1	2,180	0.10%
2019/09/20	0	0.00	1	71.30	70.90	-1	2,195	-0.05%
2019/09/19	5.1	70.77	12	71.79	70.10	-6.9	2,240	-0.31%
2019/09/18	19	71.87	9	71.94	70.10	10	2,218	0.45%
2019/09/17	9	73.11	0	0.00	74.10	9	2,140	0.42%
2019/09/16	37	76.09	54	76.27	73.80	-17	2,100	-0.81%
2019/09/12	1	67.60	5	70.04	70.90	-4	1,915	-0.21%
2019/09/11	0	0.00	8	67.58	67.00	-8	1,863	-0.43%
2019/09/10	1	67.90	9	68.29	67.90	-8	1,847	-0.43%
2019/09/06	4	68.53	3	69.00	68.80	1	1,864	0.05%
2019/09/05	2	70.25	3	70.07	70.70	-1	1,857	-0.05%
2019/09/04	0	0.00	1	69.20	69.20	-1	1,856	-0.05%
2019/09/03	1	68.20	1	69.20	68.10	0	1,868	0.00%
2019/09/02	0	0.00	1	67.90	68.40	-1	1,939	-0.05%
2019/08/30	4	67.00	5	67.26	66.50	-1	1,986	-0.05%
2019/08/26	2	65.25	1	65.40	65.60	1	2,117	0.05%
2019/08/23	11	66.35	12	66.56	66.50	-1	2,115	-0.05%
2019/08/22	1	67.00	2	66.75	66.00	-1	2,107	-0.05%
2019/08/21	8	69.00	0	0.00	68.40	8	2,093	0.38%
2019/08/20	3	69.93	3	69.90	68.80	0	2,114	0.00%
2019/08/19	7	68.87	0	0.00	69.00	7	2,125	0.33%
2019/08/14	0	0.00	3	69.10	68.10	-3	2,232	-0.13%
2019/08/13	2	66.40	2	66.60	67.00	0	2,308	0.00%
2019/08/12	3	69.00	8	69.09	69.00	-5	2,356	-0.21%
2019/08/08	0	0.00	1	67.50	68.00	-1	2,397	-0.04%
2019/08/07	4	66.23	3	65.90	65.90	1	2,428	0.04%
2019/08/06	4	64.13	3	64.80	65.90	1	2,477	0.04%
2019/08/05	0	0.00	1	65.10	65.60	-1	2,502	-0.04%
2019/08/02	8	63.79	6	64.83	65.30	2	2,559	0.08%
2019/07/31	3	66.40	3	66.20	66.60	0	2,815	0.00%
2019/07/30	3	66.27	0	0.00	66.00	3	2,935	0.10%
2019/07/26	3	66.97	1	67.00	67.00	2	3,168	0.06%
2019/07/25	3	68.00	1	69.10	67.50	2	3,292	0.06%
2019/07/24	3	69.10	4	68.87	68.60	-1	3,316	-0.03%
2019/07/23	6	69.15	24	69.54	68.10	-18	3,345	-0.54%
2019/07/22	9	71.06	1	71.40	70.90	8	3,332	0.24%
2019/07/19	1	72.70	2	73.20	73.00	-1	3,343	-0.03%
2019/07/18	16	73.88	0	0.00	73.60	16	3,424	0.47%
2019/07/17	0	0.00	1	71.50	72.20	-1	3,400	-0.03%
2019/07/16	6	71.05	1	71.40	71.90	5	3,400	0.15%
2019/07/15	2	70.90	2	71.35	71.00	0	3,411	0.00%
2019/07/12	12	71.02	15	70.85	70.50	-3	3,435	-0.09%
2019/07/11	22	72.58	2	74.50	70.30	20	3,448	0.58%
2019/07/10	26	73.23	10	73.00	73.90	16	3,385	0.47%
2019/07/09	6	71.23	18	72.61	71.30	-12	3,337	-0.36%
2019/07/08	13	71.41	2	71.70	71.60	11	3,292	0.33%
2019/07/05	2	69.15	5	70.78	71.30	-3	3,307	-0.09%
2019/07/04	2	69.30	1	69.30	69.10	1	3,271	0.03%
2019/07/03	2	68.25	0	0.00	68.70	2	3,232	0.06%
2019/07/02	0	0.00	1	68.10	68.20	-1	3,234	-0.03%
2019/07/01	7	67.81	3	67.70	68.10	4	3,194	0.13%
2019/06/27	1	67.50	1	67.10	67.20	0	3,194	0.00%
2019/06/26	22	66.75	6	66.92	68.00	16	3,198	0.50%
2019/06/25	5	65.50	6	65.93	66.10	-1	3,160	-0.03%
2019/06/24	3	63.57	0	0.00	63.80	3	3,152	0.10%
2019/06/21	5	65.08	6	66.30	63.80	-1	3,158	-0.03%
2019/06/20	7	65.67	7	65.09	65.80	0	3,173	0.00%
2019/06/19	10	65.44	13	65.30	65.20	-3	3,200	-0.09%
2019/06/17	3	63.33	2	63.75	64.40	1	3,208	0.03%
2019/06/14	7	65.20	5	65.34	63.60	2	3,220	0.06%
2019/06/13	5	65.50	7	65.11	65.00	-2	3,261	-0.06%
2019/06/12	6	65.93	7	66.00	65.00	-1	3,305	-0.03%
2019/06/11	3	65.70	2	65.55	65.30	1	3,344	0.03%
2019/06/10	11	67.01	10	65.80	66.00	1	3,353	0.03%
2019/06/06	5	65.40	6	65.98	65.50	-1	3,360	-0.03%
2019/06/05	9	64.51	8	64.88	64.60	1	3,338	0.03%
2019/06/04	4	62.30	5	62.94	62.70	-1	3,321	-0.03%
2019/06/03	9	61.66	10	60.41	61.70	-1	3,489	-0.03%
2019/05/31	10	60.72	10	60.96	60.70	0	3,561	0.00%
2019/05/30	4	59.40	4	59.70	59.20	0	3,757	0.00%
2019/05/29	10	59.84	11	59.36	59.20	-1	3,838	-0.03%
2019/05/28	7	59.60	18	59.90	59.90	-11	3,851	-0.29%
2019/05/27	8	59.30	8	59.48	59.30	0	3,845	0.00%
2019/05/24	8	59.39	12	60.01	59.40	-4	3,833	-0.10%
2019/05/23	8	58.81	4	58.65	58.80	4	3,830	0.10%
2019/05/22	9	58.88	8	59.54	58.60	1	3,820	0.03%
2019/05/21	7	57.86	8	57.75	59.30	-1	3,821	-0.03%
2019/05/20	35	58.85	35	58.51	57.50	0	3,804	0.00%
2019/05/17	14	66.78	47	65.62	63.50	-33	3,746	-0.88%
2019/05/16	10	66.36	6	67.03	66.40	4	3,729	0.11%
2019/05/15	17	64.91	6	65.05	65.20	11	3,747	0.29%
2019/05/14	1	62.00	1	62.90	63.30	0	3,764	0.00%
2019/05/13	1	64.70	0	0.00	64.50	1	3,783	0.03%
2019/05/10	5	64.90	5	66.16	65.60	0	3,809	0.00%
2019/05/09	40	67.90	22	69.66	64.90	18	3,770	0.48%
2019/05/08	25	72.35	24	70.32	69.70	1	3,717	0.03%
2019/05/07	15	70.33	7	69.49	72.00	8	3,566	0.22%
2019/05/06	13	69.16	16	68.56	67.50	-3	3,465	-0.09%
2019/05/03	22	68.89	42	67.78	70.50	-20	3,394	-0.59%
2019/05/02	32	67.57	14	66.49	66.50	18	3,230	0.56%
2019/04/30	10	61.84	0	0.00	63.80	10	3,129	0.32%
2019/04/29	3	63.50	3	64.40	63.50	0	3,143	0.00%
2019/04/26	0	0.00	12	64.07	63.90	-12	3,235	-0.37%
2019/04/25	3	64.30	3	64.03	64.40	0	3,376	0.00%
2019/04/24	1	64.70	6	64.58	64.30	-5	3,559	-0.14%
2019/04/23	0	0.00	2	61.90	61.40	-2	3,612	-0.06%
2019/04/19	19	61.90	0	0.00	61.90	19	3,660	0.52%
2019/04/18	1	61.00	26	60.67	60.70	-25	3,668	-0.68%
2019/04/17	3	62.80	4	62.93	61.80	-1	3,702	-0.03%
2019/04/16	10	61.50	8	60.59	61.80	2	3,699	0.05%
2019/04/15	0	0.00	16	58.60	58.60	-16	3,726	-0.43%
2019/04/11	0	0.00	5	59.26	59.20	-5	3,821	-0.13%
2019/04/10	6	57.95	0	0.00	58.00	6	3,820	0.16%
2019/04/09	3	58.40	0	0.00	58.60	3	3,879	0.08%
2019/04/08	3	58.63	1	59.30	58.40	2	4,006	0.05%
2019/04/03	5	59.82	0	0.00	59.40	5	4,079	0.12%
2019/04/02	10	59.95	0	0.00	59.90	10	4,157	0.24%
2019/04/01	0	0.00	52	59.41	60.30	-52	4,190	-1.24%
2019/03/28	6	58.25	7	56.83	58.50	-1	4,290	-0.02%
2019/03/27	15	57.57	2	58.40	57.70	13	4,449	0.29%
2019/03/26	1	59.40	0	0.00	59.40	1	4,487	0.02%
2019/03/25	9	60.10	6	59.67	59.70	3	4,475	0.07%
2019/03/22	27	61.71	4	60.73	62.00	23	4,436	0.52%
2019/03/20	2	59.75	1	59.40	59.70	1	4,396	0.02%
2019/03/18	2	59.85	5	60.02	59.40	-3	4,359	-0.07%
2019/03/15	32	59.44	9	59.73	59.10	23	4,307	0.53%
2019/03/14	17	61.63	11	61.35	60.80	6	4,250	0.14%
2019/03/13	1	63.00	1	63.00	63.00	0	4,197	0.00%
2019/03/12	9	64.72	12	63.46	63.00	-3	4,164	-0.07%
2019/03/08	18	64.92	16	65.33	64.30	2	4,060	0.05%
2019/03/07	65	66.36	66	66.60	66.80	-1	4,015	-0.02%
2019/03/06	17	64.56	15	64.76	64.70	2	3,838	0.05%
2019/03/05	30	66.19	28	65.93	63.00	2	3,750	0.05%
2019/03/04	4	64.20	8	64.00	63.80	-4	3,537	-0.11%
2019/02/25	3	61.80	0	0.00	62.00	3	3,438	0.09%
2019/02/22	0	0.00	1	62.00	62.40	-1	3,424	-0.03%
2019/02/21	6	61.68	8	61.70	61.80	-2	3,396	-0.06%
2019/02/20	4	62.05	7	63.11	61.20	-3	3,373	-0.09%
2019/02/19	7	63.67	2	64.00	63.30	5	3,334	0.15%
2019/02/18	8	62.63	7	62.67	62.80	1	3,274	0.03%
2019/02/15	5	61.40	3	61.67	62.00	2	3,211	0.06%
2019/02/14	7	58.99	31	60.78	61.40	-24	3,167	-0.76%
2019/02/13	11	58.81	3	59.20	58.20	8	3,091	0.26%
2019/02/12	28	61.00	26	61.32	59.60	2	3,027	0.07%
2019/02/11	8	61.55	12	62.23	62.50	-4	2,990	-0.13%
2019/01/30	0	0.00	2	60.20	59.30	-2	2,930	-0.07%
2019/01/29	10	59.59	6	59.93	59.50	4	2,906	0.14%
2019/01/28	0	0.00	2	58.00	58.10	-2	2,840	-0.07%
2019/01/25	0	0.00	1	56.30	56.40	-1	2,820	-0.04%
2019/01/24	9	57.78	8	58.49	57.80	1	2,794	0.04%
2019/01/23	10	57.90	13	56.94	57.90	-3	2,778	-0.11%
2019/01/22	5	57.60	1	57.50	57.10	4	2,766	0.14%
2019/01/21	19	59.77	17	60.08	59.00	2	2,726	0.07%
2019/01/18	13	58.59	27	59.28	61.30	-14	2,674	-0.52%
2019/01/17	15	60.17	10	61.90	58.00	5	2,540	0.20%
2019/01/16	19	63.85	30	63.80	64.30	-11	2,371	-0.46%
2019/01/15	18	61.04	16	61.13	61.80	2	2,144	0.09%
2019/01/14	0	0.00	2	59.50	59.40	-2	2,000	-0.10%
2019/01/11	8	59.11	30	59.88	58.90	-22	1,988	-1.11%
2019/01/10	0	0.00	19	58.22	58.40	-19	1,938	-0.98%
2019/01/09	10	58.20	21	59.79	58.00	-11	1,932	-0.57%
2019/01/08	1	58.50	2	58.70	58.50	-1	1,863	-0.05%
2019/01/07	10	58.27	11	58.40	59.00	-1	1,836	-0.05%
2019/01/04	6	56.25	8	55.86	56.90	-2	1,794	-0.11%
2019/01/03	12	56.90	11	56.01	57.50	1	1,787	0.06%
2019/01/02	8	55.95	5	55.60	55.80	3	1,769	0.17%
2018/12/28	7	55.36	8	55.46	55.50	-1	1,788	-0.06%
2018/12/27	16	57.28	6	58.37	54.50	10	1,787	0.56%
2018/12/26	26	57.31	8	58.11	57.50	18	1,665	1.08%
2018/12/25	1	57.10	4	57.50	57.50	-3	1,576	-0.19%
2018/12/24	4	55.95	10	55.84	56.30	-6	1,490	-0.40%
2018/12/22	2	54.70	8	55.36	55.20	-6	1,450	-0.41%
2018/12/21	20	53.35	20	53.27	54.50	0	1,404	0.00%
2018/12/20	17	51.91	30	51.86	52.60	-13	1,290	-1.01%
2018/12/19	8	49.11	2	48.05	49.35	6	1,105	0.54%
2018/12/18	0	0.00	2	45.35	44.90	-2	1,037	-0.19%
2018/12/17	4	46.30	3	46.75	45.80	1	1,043	0.10%
2018/12/14	5	46.49	0	0.00	46.15	5	1,062	0.47%
2018/12/13	0	0.00	2	46.10	46.10	-2	1,061	-0.19%
2018/12/04	1	47.30	1	47.70	47.30	0	1,298	0.00%
2018/12/03	15	47.47	4	47.68	47.40	11	1,399	0.79%
2018/11/30	3	46.20	3	46.28	46.20	0	1,467	0.00%
2018/11/29	3	45.80	12	45.45	45.00	-9	1,533	-0.59%
2018/11/28	1	43.35	0	0.00	43.80	1	1,583	0.06%
2018/11/26	0	0.00	6	42.88	43.00	-6	1,603	-0.37%
2018/11/23	8	41.81	0	0.00	41.85	8	1,612	0.50%
2018/11/22	0	0.00	1	44.50	42.00	-1	1,627	-0.06%
2018/11/19	0	0.00	8	42.39	43.00	-8	1,671	-0.48%
2018/11/16	0	0.00	1	41.70	41.80	-1	1,692	-0.06%
2018/11/15	1	41.05	0	0.00	41.05	1	1,756	0.06%
2018/11/14	2	41.50	2	42.15	41.20	0	1,779	0.00%
2018/11/12	46	42.93	42	44.42	41.60	4	1,797	0.22%
2018/11/08	10	44.20	16	44.77	43.95	-6	1,813	-0.33%
2018/11/07	0	0.00	5	42.17	42.20	-5	1,834	-0.27%
2018/11/06	2	41.50	0	0.00	41.15	2	1,905	0.10%
2018/11/05	3	41.70	0	0.00	42.20	3	1,922	0.16%
2018/11/02	0	0.00	2	42.15	41.25	-2	1,919	-0.10%
2018/11/01	1	40.85	0	0.00	41.00	1	1,916	0.05%
2018/10/30	1	38.00	2	38.50	38.90	-1	2,028	-0.05%
2018/10/24	1	40.00	0	0.00	41.60	1	2,179	0.05%
2018/10/23	4	42.18	0	0.00	41.50	4	2,209	0.18%
2018/10/22	0	0.00	1	42.00	43.20	-1	2,240	-0.04%
2018/10/19	1	40.00	1	39.30	40.10	0	2,248	0.00%
2018/10/15	1	39.70	0	0.00	39.65	1	2,404	0.04%
2018/10/12	5	39.02	6	36.95	39.95	-1	2,416	-0.04%
2018/10/11	9	37.41	0	0.00	37.35	9	2,426	0.37%
2018/10/09	1	42.60	8	42.85	41.45	-7	2,449	-0.29%
2018/10/08	3	46.27	2	44.50	44.95	1	2,500	0.04%
2018/10/05	1	47.05	0	0.00	47.05	1	2,470	0.04%
2018/10/04	5	51.70	1	52.20	51.50	4	2,418	0.17%
2018/10/03	2	53.30	2	54.20	53.50	0	2,446	0.00%
2018/10/02	3	53.20	3	53.30	53.30	0	2,644	0.00%
2018/10/01	3	53.17	0	0.00	53.10	3	2,773	0.11%
2018/09/28	5	53.74	0	0.00	53.00	5	2,888	0.17%
2018/09/26	0	0.00	1	52.50	52.50	-1	3,033	-0.03%
2018/09/25	1	53.60	0	0.00	53.00	1	3,199	0.03%
2018/09/21	4	51.58	5	52.00	52.10	-1	3,292	-0.03%
2018/09/20	1	51.00	1	50.90	50.90	0	3,317	0.00%
2018/09/19	0	0.00	4	52.10	52.00	-4	3,319	-0.12%
2018/09/18	4	52.13	22	52.08	52.10	-18	3,329	-0.54%
2018/09/17	2	53.00	0	0.00	53.30	2	3,365	0.06%
2018/09/14	4	52.78	1	53.50	53.70	3	3,387	0.09%
2018/09/13	2	51.70	0	0.00	51.20	2	3,419	0.06%
2018/09/12	12	52.85	0	0.00	53.00	12	3,425	0.35%
2018/09/11	5	53.42	0	0.00	55.00	5	3,465	0.14%
2018/09/10	39	57.05	50	59.86	55.10	-11	3,540	-0.31%
2018/09/07	6	60.97	71	61.32	61.20	-65	3,671	-1.77%
2018/09/06	33	61.03	11	59.71	60.80	22	3,623	0.61%
2018/09/05	20	59.56	7	59.39	59.90	13	3,789	0.34%
2018/09/04	5	57.10	35	58.55	58.60	-30	4,061	-0.74%
2018/08/31	1	56.60	7	56.20	56.50	-6	4,223	-0.14%
2018/08/30	1	56.10	1	56.00	56.00	0	4,263	0.00%
2018/08/29	0	0.00	3	55.30	55.00	-3	4,330	-0.07%
2018/08/28	5	54.00	2	55.05	53.50	3	4,370	0.07%
2018/08/27	0	0.00	8	54.54	55.10	-8	4,459	-0.18%
2018/08/24	2	52.10	2	52.55	53.50	0	4,458	0.00%
2018/08/23	3	53.67	0	0.00	53.30	3	4,494	0.07%
2018/08/22	11	55.65	12	56.33	55.40	-1	4,505	-0.02%
2018/08/21	3	53.97	13	54.77	54.90	-10	4,520	-0.22%
2018/08/20	2	53.05	1	53.10	53.00	1	4,549	0.02%
2018/08/17	0	0.00	7	54.23	53.90	-7	4,542	-0.15%
2018/08/16	1	52.30	0	0.00	52.20	1	4,516	0.02%
2018/08/15	0	0.00	1	52.50	52.50	-1	4,506	-0.02%
2018/08/14	15	52.63	12	53.14	52.90	3	4,513	0.07%
2018/08/13	23	53.06	8	52.96	51.30	15	4,464	0.34%
2018/08/10	3	56.90	3	55.80	55.80	0	4,400	0.00%
2018/08/09	0	0.00	5	56.90	56.40	-5	4,399	-0.11%
2018/08/08	5	56.10	0	0.00	56.10	5	4,412	0.11%
2018/08/07	0	0.00	11	56.80	56.80	-11	4,431	-0.25%
2018/08/06	22	56.37	6	55.20	55.90	16	4,424	0.36%
2018/08/03	20	58.88	5	58.90	58.10	15	4,340	0.35%
2018/08/02	19	59.11	11	59.29	59.30	8	4,326	0.18%
2018/08/01	0	0.00	108	61.23	60.50	-108	4,312	-2.50%	大賣/鉅額交易
2018/07/31	6	58.88	13	60.23	58.80	-7	4,236	-0.17%
2018/07/30	22	58.93	4	59.00	59.00	18	4,242	0.42%
2018/07/27	5	61.00	6	61.75	61.00	-1	4,222	-0.02%
2018/07/26	1	60.50	1	60.80	60.50	0	4,186	0.00%
2018/07/25	3	59.00	5	59.96	60.40	-2	4,168	-0.05%
2018/07/24	0	0.00	5	59.34	59.00	-5	4,135	-0.12%
2018/07/23	2	57.60	1	57.80	57.70	1	4,131	0.02%
2018/07/20	8	60.33	17	60.81	59.40	-9	4,119	-0.22%
2018/07/19	1	59.40	8	59.79	59.70	-7	4,047	-0.17%
2018/07/18	17	58.94	2	60.05	58.80	15	4,044	0.37%
2018/07/17	4	58.98	4	59.53	60.20	0	4,011	0.00%
2018/07/16	5	60.60	32	59.55	60.60	-27	3,970	-0.68%
2018/07/13	10	57.56	3	57.40	57.40	7	3,883	0.18%
2018/07/12	2	57.55	2	58.50	57.60	0	3,883	0.00%
2018/07/11	11	57.73	35	57.59	57.50	-24	3,889	-0.62%
2018/07/10	33	58.83	7	60.17	58.10	26	3,883	0.67%
2018/07/09	5	61.36	11	61.72	62.50	-6	3,722	-0.16%
2018/07/06	67	56.66	17	59.95	59.70	50	3,612	1.38%
2018/07/05	98	59.96	9	61.79	58.50	89	3,522	2.53%
2018/07/04	23	60.72	5	60.84	61.00	18	3,500	0.51%
2018/07/03	15	61.55	7	62.60	62.00	8	3,453	0.23%
2018/07/02	1	59.70	13	57.94	60.10	-12	3,322	-0.36%
2018/06/28	30	53.94	0	0.00	53.50	30	3,214	0.93%
2018/06/27	13	54.68	0	0.00	54.70	13	3,215	0.40%
2018/06/26	32	54.41	10	55.50	55.50	22	3,211	0.69%
2018/06/22	3	56.47	5	58.88	57.80	-2	3,215	-0.06%
2018/06/21	6	57.27	4	57.23	57.10	2	3,260	0.06%
2018/06/20	1	56.50	9	57.46	55.70	-8	3,312	-0.24%
2018/06/19	10	60.02	1	57.40	58.30	9	3,287	0.27%
2018/06/15	25	63.29	61.1	63.11	62.00	-36.1	3,212	-1.12%
2018/06/14	2	60.50	103	61.35	60.00	-101	3,003	-3.36%	大賣/鉅額交易
2018/06/13	29	63.37	40	63.20	61.00	-11	2,993	-0.37%
2018/06/12	27	64.86	129.1	64.65	65.60	-102.1	2,818	-3.62%	大賣/鉅額交易
2018/06/11	4	60.53	6	60.65	59.70	-2	2,490	-0.08%
2018/06/08	1	57.60	11	60.29	60.10	-10	2,416	-0.41%
2018/06/07	50	57.96	8	58.80	57.50	42	2,325	1.81%
2018/06/06	5	58.90	12	59.28	60.00	-7	2,295	-0.30%
2018/06/05	24	57.04	5	57.20	58.00	19	2,282	0.83%
2018/06/04	3	56.83	8	57.30	57.20	-5	2,244	-0.22%
2018/06/01	11	53.66	1	53.50	53.60	10	2,151	0.46%
2018/05/31	12	55.31	1	56.00	53.80	11	2,139	0.51%
2018/05/30	0	0.00	1	53.80	53.70	-1	2,091	-0.05%
2018/05/29	16	53.46	2	55.00	53.50	14	2,061	0.68%
2018/05/28	7	51.66	6	50.39	52.60	1	1,989	0.05%
2018/05/25	7	48.62	0	0.00	47.90	7	1,954	0.36%
2018/05/24	1	49.20	5	48.84	48.90	-4	1,964	-0.20%
2018/05/23	2	46.85	6	47.37	48.10	-4	1,974	-0.20%
2018/05/22	4	45.95	1	46.00	46.20	3	1,981	0.15%
2018/05/21	11	47.06	0	0.00	46.85	11	1,985	0.55%
2018/05/18	15	46.91	15	47.47	47.10	0	2,027	0.00%
2018/05/17	70	47.55	0	0.00	47.10	70	2,074	3.37%
2018/05/16	12	47.84	12	48.99	48.50	0	2,118	0.00%
2018/05/15	23	49.18	3	49.10	49.00	20	2,168	0.92%
2018/05/14	5	50.00	10	50.83	51.30	-5	2,215	-0.23%
2018/05/11	1	50.60	1	51.40	49.55	0	2,212	0.00%
2018/05/10	10	49.91	0	0.00	49.85	10	2,235	0.45%
2018/05/08	1	51.60	0	0.00	51.30	1	2,288	0.04%
2018/05/04	0	0.00	9	52.00	53.00	-9	2,301	-0.39%
2018/05/02	4	49.54	7	50.37	50.20	-3	2,325	-0.13%
2018/04/27	0	0.00	1	50.00	50.50	-1	2,343	-0.04%
2018/04/26	1	50.00	1	51.00	49.60	0	2,355	0.00%
2018/04/25	0	0.00	1	51.30	51.50	-1	2,394	-0.04%
2018/04/24	4	51.55	0	0.00	52.30	4	2,423	0.17%
2018/04/23	6	52.82	4	53.33	52.90	2	2,495	0.08%
2018/04/20	1	52.50	10	54.24	53.90	-9	2,613	-0.34%
2018/04/19	10	52.80	4	53.98	52.60	6	2,658	0.23%
2018/04/18	9	53.18	0	0.00	53.50	9	2,806	0.32%
2018/04/17	12	53.87	3	54.97	54.10	9	3,006	0.30%
2018/04/16	5	54.72	6	55.77	54.50	-1	3,060	-0.03%
2018/04/13	0	0.00	8	54.69	54.50	-8	3,109	-0.26%
2018/04/12	4	52.98	1	53.80	52.60	3	3,276	0.09%
2018/04/11	6	53.13	0	0.00	54.10	6	3,300	0.18%
2018/04/10	0	0.00	6	55.40	54.30	-6	3,365	-0.18%
2018/04/09	1	51.90	2	53.20	51.80	-1	3,391	-0.03%
2018/04/03	5	52.50	0	0.00	52.90	5	3,558	0.14%
2018/04/02	6	55.43	10	54.80	54.80	-4	3,614	-0.11%
2018/03/31	6	56.50	0	0.00	56.30	6	3,695	0.16%
2018/03/30	0	0.00	10	55.50	56.50	-10	3,709	-0.27%
2018/03/29	3	57.07	0	0.00	57.00	3	3,729	0.08%
2018/03/28	4	57.93	0	0.00	57.60	4	3,771	0.11%
2018/03/27	38	60.14	0	0.00	58.60	38	3,793	1.00%
2018/03/26	0	0.00	30	59.53	59.90	-30	3,763	-0.80%
2018/03/23	13	54.46	2	54.00	55.00	11	3,714	0.30%
2018/03/21	0	0.00	4	61.18	61.30	-4	3,857	-0.10%
2018/03/20	4	58.83	2	58.90	59.00	2	3,826	0.05%
2018/03/19	3	59.90	1	59.50	59.10	2	3,854	0.05%
2018/03/16	26	59.30	8	59.14	59.00	18	3,845	0.47%
2018/03/15	2	57.70	0	0.00	57.70	2	3,793	0.05%
2018/03/14	0	0.00	5	57.08	56.30	-5	3,790	-0.13%
2018/03/13	1	56.80	7	55.59	57.00	-6	3,762	-0.16%
2018/03/12	1	54.10	2	54.15	54.30	-1	3,751	-0.03%
2018/03/09	9	54.37	17	54.08	54.50	-8	3,772	-0.21%
2018/03/08	0	0.00	5	51.20	51.20	-5	3,753	-0.13%
2018/03/02	5	50.80	0	0.00	50.90	5	4,448	0.11%
2018/03/01	10	50.95	10	51.55	51.40	0	4,715	0.00%
2018/02/27	6	50.25	1	51.70	50.90	5	4,820	0.10%
2018/02/26	7	50.87	0	0.00	50.70	7	5,030	0.14%
2018/02/23	3	51.97	4	52.38	51.60	-1	5,059	-0.02%
2018/02/22	2	50.53	5	50.86	50.80	-3	5,090	-0.06%
2018/02/21	5	50.03	2	50.00	49.90	3	5,130	0.06%
2018/02/12	5	48.44	5	48.72	48.70	0	5,353	0.00%
2018/02/09	5	41.41	5	42.34	46.25	0	5,350	0.00%
2018/02/08	18	44.22	5	44.60	44.00	13	5,362	0.24%
2018/02/07	12	46.85	3	50.20	45.90	9	5,411	0.17%
2018/02/06	7	49.16	26	50.57	48.70	-19	5,454	-0.35%
2018/02/05	9	53.31	14	53.36	54.10	-5	5,442	-0.09%
2018/02/02	5	54.00	15	54.10	55.10	-10	5,529	-0.18%
2018/02/01	7	54.14	2	54.70	53.50	5	5,676	0.09%
2018/01/31	13	54.98	11	55.11	54.60	2	5,770	0.03%
2018/01/30	0	0.00	2	59.00	57.20	-2	5,931	-0.03%
2018/01/29	2	58.10	4	58.00	57.80	-2	6,144	-0.03%
2018/01/26	10	58.66	8	58.50	58.50	2	6,139	0.03%
2018/01/25	6	58.93	5	59.80	58.60	1	6,142	0.02%
2018/01/24	3	58.57	8	59.13	58.80	-5	6,154	-0.08%
2018/01/23	17	59.16	4	59.10	59.00	13	6,175	0.21%
2018/01/22	7	59.29	0	0.00	60.10	7	6,189	0.11%
2018/01/19	1	60.00	11	60.23	59.30	-10	6,232	-0.16%
2018/01/18	17	59.06	9	59.69	58.30	8	6,180	0.13%
2018/01/17	8	59.11	0	0.00	58.90	8	6,170	0.13%
2018/01/16	2.1	59.67	25	59.59	61.10	-22.9	6,111	-0.37%
2018/01/15	1	57.90	0	0.00	57.40	1	5,997	0.02%
2018/01/12	4	56.63	15	57.27	58.70	-11	5,962	-0.18%
2018/01/11	38	61.80	3	59.87	59.30	35	5,824	0.60%
2018/01/10	17	65.62	22	65.53	65.80	-5	5,634	-0.09%
2018/01/09	9	65.71	5	66.88	64.80	4	5,582	0.07%
2018/01/08	27	67.23	22	66.75	66.00	5	5,555	0.09%
2018/01/05	13	63.85	0	0.00	63.80	13	5,458	0.24%
2018/01/04	9	64.52	20.1	64.79	64.00	-11.1	5,508	-0.20%
2018/01/03	14	66.39	3	65.90	66.00	11	5,491	0.20%
2018/01/02	6	63.02	34	64.21	66.00	-28	5,441	-0.51%