中天 (4128)-元富-松德券商分點個股進出

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

中天

(4128)

可現股當沖

股價
39.75
漲跌
▼0.10
漲幅
-0.25%
成交量
924張
產業
上櫃生技醫療類股
486人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中天 (4128)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	1.4	39.89	39.75	-1.4	1,536	-0.09%
2024/06/13	0.4	40.05	0.1	40.00	39.85	0.4	1,545	0.02%
2024/06/12	2	39.80	5.7	40.07	40.30	-3.7	1,542	-0.24%
2024/06/11	5.7	40.64	3.2	40.62	40.25	2.5	1,538	0.16%
2024/06/07	2.9	40.32	0	0.00	40.25	2.9	1,542	0.19%
2024/06/06	8	40.28	6.7	40.83	40.05	1.3	1,546	0.08%
2024/06/05	6.7	40.79	1	40.20	41.50	5.7	1,528	0.38%
2024/06/03	1	40.15	0.8	40.47	40.15	0.2	1,763	0.01%
2024/05/31	0.8	40.15	0	0.00	40.60	0.8	1,773	0.05%
2024/05/30	0	40.05	0	0.00	39.60	0	1,772	0.00%
2024/05/29	2	40.10	12	40.26	40.00	-10	1,775	-0.56%
2024/05/28	0	0.00	5	40.33	40.35	-5	1,778	-0.28%
2024/05/24	2	40.05	0	0.00	40.00	2	1,765	0.11%
2024/05/23	0	0.00	2	42.10	40.60	-2	1,749	-0.11%
2024/05/22	0	0.00	1	41.90	41.20	-1	1,713	-0.06%
2024/05/21	0	0.00	8.8	42.13	41.90	-8.8	1,705	-0.52%
2024/05/20	1.9	42.69	1.6	42.71	42.25	0.2	1,705	0.01%
2024/05/17	12.2	42.68	14.2	42.28	42.55	-2	1,686	-0.12%
2024/05/16	12.6	43.34	3.7	43.52	43.00	8.9	1,664	0.54%
2024/05/15	0.7	41.62	0.9	41.89	41.60	-0.2	1,616	-0.01%
2024/05/14	0.9	41.54	1	41.45	41.60	-0.1	1,634	-0.01%
2024/05/13	0.1	41.10	6	41.03	40.90	-5.9	1,638	-0.36%
2024/05/09	2	40.80	0	0.00	40.80	2	1,649	0.12%
2024/05/07	0	0.00	0.2	42.35	41.35	-0.2	1,677	-0.01%
2024/05/06	0.2	42.56	0.3	42.79	42.15	-0.1	1,675	-0.01%
2024/05/03	0.3	42.46	0	0.00	42.40	0.3	1,672	0.02%
2024/05/02	0	0.00	1	41.80	42.20	-1	1,676	-0.06%
2024/04/30	0	0.00	0.8	41.77	41.80	-0.8	1,681	-0.05%
2024/04/29	0.8	41.21	0	0.00	41.95	0.8	1,684	0.05%
2024/04/24	0	0.00	4.3	41.37	41.10	-4.3	1,690	-0.25%
2024/04/23	7.3	41.16	0	0.00	41.60	7.3	1,699	0.43%
2024/04/22	1	40.40	0.3	41.08	40.30	0.7	1,691	0.04%
2024/04/19	2.3	40.92	13.6	41.12	39.60	-11.3	1,665	-0.68%
2024/04/18	3.6	41.71	0	0.00	41.85	3.6	1,626	0.22%
2024/04/16	2.1	42.32	0	0.00	41.65	2.1	1,600	0.13%
2024/04/12	0	0.00	14	44.99	44.85	-14	1,567	-0.89%
2024/04/10	0	0.00	1.4	45.38	45.35	-1.4	1,572	-0.09%
2024/04/09	5.4	45.08	0	0.00	44.80	5.4	1,570	0.34%
2024/04/08	2	45.20	0	0.00	45.10	2	1,565	0.13%
2024/04/03	0	0.00	2	44.67	44.80	-2	1,551	-0.13%
2024/04/02	2	44.81	3.7	44.88	44.70	-1.8	1,556	-0.11%
2024/04/01	2.8	45.32	1	45.90	44.75	1.8	1,577	0.11%
2024/03/28	0	0.00	3.6	44.92	44.55	-3.6	1,575	-0.23%
2024/03/27	3.6	45.10	1.8	44.87	44.80	1.8	1,573	0.12%
2024/03/26	0.8	44.69	7	44.35	44.20	-6.2	1,557	-0.40%
2024/03/25	2.8	45.00	1.5	44.98	44.80	1.3	1,558	0.08%
2024/03/22	1.7	44.54	2.9	44.53	44.45	-1.2	1,565	-0.08%
2024/03/21	1.9	43.90	2.8	44.19	44.10	-0.9	1,562	-0.06%
2024/03/20	7.8	43.80	0	0.00	43.40	7.8	1,553	0.50%
2024/03/19	0	0.00	1	43.05	43.05	-1	1,547	-0.06%
2024/03/18	0	0.00	1	43.45	43.25	-1	1,543	-0.06%
2024/03/15	0	44.20	0.5	44.50	43.90	-0.5	1,535	-0.03%
2024/03/14	1.5	44.54	0.5	44.74	44.45	1.1	1,528	0.07%
2024/03/13	0.5	44.80	1.1	45.10	44.25	-0.6	1,515	-0.04%
2024/03/12	1.1	45.33	6.3	45.32	45.00	-5.2	1,492	-0.35%
2024/03/11	4.3	45.45	10.2	45.41	45.20	-5.9	1,497	-0.39%
2024/03/08	74.7	46.69	5	46.45	45.50	69.7	1,514	4.61%
2024/03/07	19.5	46.41	5	48.41	48.85	14.5	1,426	1.02%
2024/03/06	0	0.00	5.6	44.63	44.50	-5.6	1,259	-0.44%
2024/03/05	1.1	45.26	0	0.00	44.90	1.1	1,257	0.09%
2024/03/04	4	45.40	5	45.20	45.10	-1	1,256	-0.08%
2024/02/27	0	0.00	1.2	46.94	46.25	-1.2	1,347	-0.09%
2024/02/26	1.2	46.70	0	0.00	47.10	1.2	1,377	0.09%
2024/02/23	0	0.00	4	46.53	46.45	-4	1,412	-0.28%
2024/02/22	0.1	46.70	0.7	46.83	46.55	-0.6	1,447	-0.04%
2024/02/21	3.8	47.35	1.7	47.45	47.10	2.1	1,464	0.14%
2024/02/20	0	0.00	3.5	46.79	46.80	-3.5	1,509	-0.23%
2024/02/19	0.1	46.80	0	0.00	47.05	0.1	1,580	0.01%
2024/02/16	5.9	46.25	1.2	45.38	46.90	4.7	1,643	0.28%
2024/02/15	1.2	45.12	1	45.40	45.35	0.2	1,788	0.01%
2024/02/05	0	0.00	1.3	46.67	45.90	-1.3	1,957	-0.07%
2024/02/02	2.3	46.51	1	46.40	46.50	1.3	2,879	0.04%
2024/02/01	2	46.20	0.3	46.40	46.05	1.7	3,056	0.06%
2024/01/31	0.3	46.60	10	46.70	46.45	-9.7	3,603	-0.27%
2024/01/29	0	0.00	0.2	48.30	47.65	-0.2	3,813	-0.01%
2024/01/26	0.2	48.00	0	0.00	48.40	0.2	3,827	0.01%
2024/01/24	0	0.00	0.5	48.58	48.00	-0.5	3,840	-0.01%
2024/01/23	0.5	48.29	1.8	48.34	48.30	-1.2	3,873	-0.03%
2024/01/22	1.8	48.45	0	0.00	48.40	1.8	3,919	0.04%
2024/01/19	0	0.00	0.5	47.33	47.10	-0.5	4,006	-0.01%
2024/01/18	0.5	47.05	0	0.00	46.85	0.5	4,049	0.01%
2024/01/17	6	47.35	0	0.00	46.95	6	4,107	0.15%
2024/01/16	0	0.00	3.4	48.33	48.00	-3.4	4,168	-0.08%
2024/01/15	3.8	48.81	0.6	48.87	49.00	3.2	4,228	0.07%
2024/01/12	1.1	48.82	3.4	48.75	48.50	-2.3	4,299	-0.05%
2024/01/11	3.8	48.62	1.3	48.80	48.80	2.5	4,537	0.05%
2024/01/10	1.3	48.73	0	0.00	48.90	1.3	4,536	0.03%
2024/01/08	0	0.00	1.3	49.78	49.30	-1.3	4,532	-0.03%
2024/01/05	1.3	49.98	0	0.00	50.00	1.3	4,529	0.03%
2024/01/03	0	0.00	1	50.59	50.60	-1	4,505	-0.02%
2024/01/02	0	0.00	2.1	50.30	50.20	-2.1	4,494	-0.05%
2023/12/29	0	0.00	0.3	50.46	50.50	-0.3	4,493	-0.01%
2023/12/28	0.6	50.33	0.8	50.44	50.30	-0.2	4,494	-0.01%
2023/12/27	1.6	51.19	3.1	51.01	50.70	-1.5	4,486	-0.03%
2023/12/26	1.6	50.74	0	0.00	50.80	1.6	4,461	0.04%
2023/12/25	0.2	50.20	0.1	50.20	49.85	0	4,440	0.00%
2023/12/22	2.2	49.99	1	50.20	50.40	1.2	4,433	0.03%
2023/12/21	1.3	49.45	0.9	49.70	49.75	0.4	4,437	0.01%
2023/12/20	0.9	50.00	1	50.10	49.60	-0.1	4,433	0.00%
2023/12/18	1	50.60	0	0.00	50.10	1	4,396	0.02%
2023/12/15	0	0.00	5	50.20	50.60	-5	4,394	-0.11%
2023/12/14	0	0.00	1.2	50.27	50.20	-1.2	4,406	-0.03%
2023/12/13	0	0.00	1.4	50.46	50.10	-1.4	4,406	-0.03%
2023/12/12	0.4	50.50	0	0.00	50.30	0.4	4,407	0.01%
2023/12/11	0	0.00	1	50.20	50.10	-1	4,413	-0.02%
2023/12/07	1	50.90	1	50.60	50.60	0	4,407	0.00%
2023/12/06	0	0.00	0.2	51.16	50.60	-0.2	4,406	-0.01%
2023/12/05	0.2	51.70	0	0.00	50.90	0.2	4,385	0.01%
2023/12/04	1	52.30	1.3	52.48	52.20	-0.3	4,351	-0.01%
2023/12/01	12	52.86	0	0.00	52.30	12	4,337	0.28%
2023/11/30	0	0.00	1	52.60	52.40	-1	4,328	-0.02%
2023/11/29	0	0.00	1	52.23	52.50	-1	4,312	-0.02%
2023/11/28	0	0.00	8.1	52.16	52.00	-8.1	4,306	-0.19%
2023/11/27	12.3	53.55	3.2	52.61	52.50	9.1	4,301	0.21%
2023/11/24	3.1	52.47	2.5	52.52	52.50	0.7	4,254	0.02%
2023/11/23	3.1	52.38	0.2	52.18	52.50	2.9	4,238	0.07%
2023/11/22	4.4	52.64	0.5	52.30	51.60	3.9	4,203	0.09%
2023/11/21	1.4	51.57	1.1	51.78	52.00	0.3	4,163	0.01%
2023/11/20	1.1	51.90	1	51.70	51.70	0.1	4,131	0.00%
2023/11/17	0	0.00	4.3	51.95	51.40	-4.3	4,111	-0.11%
2023/11/16	5.3	52.97	1.5	53.14	52.10	3.9	4,060	0.10%
2023/11/15	1.5	52.94	2.3	52.66	52.60	-0.9	3,995	-0.02%
2023/11/14	3.3	52.86	4.9	54.17	52.60	-1.6	3,935	-0.04%
2023/11/13	12.9	55.71	4.8	55.40	55.20	8.1	3,785	0.21%
2023/11/10	46.9	59.44	39.3	58.80	56.60	7.6	3,606	0.21%
2023/11/09	41.3	56.68	44	57.19	56.10	-2.7	2,686	-0.10%
2023/11/08	111.4	56.40	97.9	55.65	57.20	13.4	2,573	0.52%	大買/
2023/11/07	181.8	55.59	185.1	55.57	55.60	-3.3	2,020	-0.16%	大買/大賣/
2023/11/06	0.8	50.77	1.5	50.53	50.60	-0.6	1,810	-0.04%
2023/11/03	0.5	51.05	0	0.00	50.10	0.5	1,806	0.03%
2023/11/02	1	50.80	0	0.00	50.60	1	1,795	0.06%
2023/11/01	0	0.00	0.1	51.42	50.80	-0.1	1,789	-0.01%
2023/10/31	0.1	52.70	0.2	53.00	51.30	-0.1	1,784	-0.01%
2023/10/30	5.2	52.53	6.4	53.09	52.40	-1.2	1,773	-0.07%
2023/10/27	27.4	53.58	26.4	53.45	53.80	1.1	1,731	0.06%
2023/10/26	7.2	52.61	9.4	52.78	51.90	-2.2	1,644	-0.13%
2023/10/25	5.4	53.34	8.8	53.47	52.50	-3.4	1,608	-0.21%
2023/10/24	10.8	52.04	11.6	52.51	52.70	-0.8	1,547	-0.05%
2023/10/23	9.6	51.98	3	52.90	51.70	6.6	1,488	0.45%
2023/10/20	5	50.20	11	51.30	49.90	-6	1,440	-0.41%
2023/10/19	10	51.06	16.1	52.20	51.50	-6.1	1,375	-0.45%
2023/10/18	0.1	48.55	0	0.00	47.90	0.1	1,149	0.01%
2023/10/17	4	48.95	10.8	49.36	48.60	-6.8	1,163	-0.58%
2023/10/16	6.6	49.10	1.7	49.56	49.60	4.9	1,194	0.41%
2023/10/13	0.7	48.90	1.5	48.59	48.25	-0.8	1,202	-0.07%
2023/10/12	0	48.60	3	48.51	48.75	-3	1,257	-0.24%
2023/10/11	1.1	48.99	3.7	48.78	48.90	-2.6	1,274	-0.20%
2023/10/06	0.7	49.14	0.5	49.48	49.05	0.2	1,326	0.02%
2023/10/05	6.7	48.75	0	0.00	48.90	6.7	1,345	0.50%
2023/10/03	0	0.00	3	48.48	48.05	-3	1,356	-0.22%
2023/10/02	2.3	48.53	2.7	48.69	48.50	-0.4	1,365	-0.03%
2023/09/28	4.4	48.55	7.4	48.33	48.30	-3	1,383	-0.22%
2023/09/27	2.4	48.47	0	0.00	48.70	2.4	1,391	0.18%
2023/09/26	0	0.00	1.7	48.63	48.25	-1.7	1,406	-0.12%
2023/09/25	0.7	49.50	0	0.00	49.35	0.7	1,422	0.05%
2023/09/21	0	0.00	0	49.70	49.15	0	1,473	0.00%
2023/09/20	0	50.50	5.1	50.00	49.80	-5.1	1,500	-0.34%
2023/09/19	1.1	51.18	1.9	51.09	50.30	-0.8	1,568	-0.05%
2023/09/18	0.5	52.06	1	51.95	51.90	-0.5	1,562	-0.03%
2023/09/15	1.8	51.82	0.6	51.80	51.70	1.2	1,575	0.08%
2023/09/14	0.4	50.74	0.4	51.40	51.30	0	1,567	0.00%
2023/09/13	1.1	50.25	2	50.05	50.50	-0.8	1,565	-0.05%
2023/09/12	0.8	49.74	0.9	49.61	50.10	-0.2	1,614	-0.01%
2023/09/11	1.3	49.89	2	49.67	49.45	-0.7	1,669	-0.04%
2023/09/08	2.9	49.04	2.2	48.99	49.10	0.7	1,684	0.04%
2023/09/07	1.2	48.95	0.7	48.85	48.90	0.5	1,701	0.03%
2023/09/06	0.7	49.20	1	49.40	48.90	-0.3	1,711	-0.02%
2023/09/05	0	0.00	0.9	50.41	49.40	-0.9	1,726	-0.05%
2023/09/04	0.9	50.54	0.6	50.54	50.70	0.3	1,734	0.02%
2023/09/01	0	0.00	1.9	50.96	50.70	-1.9	1,740	-0.11%
2023/08/31	6	51.20	5.5	51.26	51.10	0.5	1,745	0.03%
2023/08/30	7.5	50.55	1.7	50.72	51.10	5.8	1,735	0.33%
2023/08/29	1.9	48.85	0.3	49.03	49.60	1.7	1,761	0.09%
2023/08/28	0.3	48.78	0.4	48.60	48.10	-0.1	1,759	-0.01%
2023/08/25	0.4	48.24	0	0.00	48.15	0.4	1,774	0.02%
2023/08/23	0	0.00	20	47.85	47.90	-20	1,780	-1.12%
2023/08/22	1	48.70	0.3	48.78	48.15	0.7	1,804	0.04%
2023/08/21	0.3	48.89	0.1	49.00	48.90	0.1	1,828	0.01%
2023/08/18	0.1	49.30	1	48.50	48.50	-0.9	1,844	-0.05%
2023/08/17	0	0.00	4.7	49.60	49.15	-4.7	1,849	-0.25%
2023/08/16	4.7	49.42	3.3	49.28	49.50	1.3	1,869	0.07%
2023/08/15	3.3	48.73	0	0.00	48.95	3.3	1,872	0.18%
2023/08/14	0.1	47.75	0.7	50.08	47.30	-0.6	1,884	-0.03%
2023/08/11	6.9	50.80	0.6	51.10	50.60	6.3	1,842	0.34%
2023/08/10	0.6	51.50	0.3	51.10	50.70	0.3	1,845	0.02%
2023/08/09	0.3	51.30	0	0.00	50.90	0.3	1,859	0.01%
2023/08/07	0	0.00	0.1	52.10	51.70	-0.1	1,914	0.00%
2023/08/04	0.1	52.40	0	0.00	52.70	0.1	1,915	0.00%
2023/08/01	0	0.00	0.5	52.90	52.60	-0.5	1,900	-0.03%
2023/07/28	1	53.10	7	53.00	53.10	-6	1,906	-0.31%
2023/07/26	0	0.00	1.2	54.20	53.40	-1.2	1,925	-0.06%
2023/07/25	4.2	54.46	0.5	54.30	54.30	3.6	1,938	0.19%
2023/07/24	0.2	54.53	1.2	54.37	54.10	-1	1,949	-0.05%
2023/07/21	4.2	56.12	0	0.00	54.50	4.2	1,970	0.21%
2023/07/20	0	0.00	1.6	55.90	55.60	-1.6	2,012	-0.08%
2023/07/19	1.6	56.75	10	55.70	55.80	-8.5	2,009	-0.42%
2023/07/18	0	56.70	2.3	56.58	55.60	-2.2	2,052	-0.11%
2023/07/17	6.3	56.94	0	0.00	57.20	6.3	2,118	0.30%
2023/07/13	1	55.00	0	0.00	53.80	1	2,157	0.05%
2023/07/10	0	0.00	1.2	57.32	57.00	-1.2	2,338	-0.05%
2023/07/07	1.2	56.70	0	0.00	56.50	1.2	2,368	0.05%
2023/07/06	0	0.00	0.1	57.17	56.30	-0.1	2,376	-0.01%
2023/07/05	0.1	57.38	0	0.00	57.00	0.1	2,435	0.01%
2023/07/04	5	57.06	0	0.00	56.80	5	2,466	0.20%
2023/07/03	0	0.00	5	57.00	57.10	-5	2,527	-0.20%
2023/06/30	5	58.50	0.7	59.03	57.80	4.3	2,543	0.17%
2023/06/29	0.5	59.00	4	59.06	59.30	-3.5	2,589	-0.13%
2023/06/28	5.1	58.50	5.7	58.24	58.30	-0.6	2,642	-0.02%
2023/06/27	19.8	59.35	12.6	59.01	58.80	7.2	2,671	0.27%
2023/06/26	4.6	57.20	0.3	56.50	57.50	4.3	2,643	0.16%
2023/06/21	0.3	57.50	0	0.00	56.40	0.3	2,693	0.01%
2023/06/19	0	0.00	0.1	57.90	57.20	-0.1	2,732	0.00%
2023/06/16	3.1	57.58	5	57.56	57.50	-1.9	2,736	-0.07%
2023/06/15	4	61.23	3.8	61.16	61.30	0.2	2,689	0.01%
2023/06/14	0	61.60	1.4	61.93	61.40	-1.4	2,654	-0.05%
2023/06/13	1.3	61.15	0.7	61.13	61.20	0.6	2,683	0.02%
2023/06/12	0.6	60.94	1	61.20	60.80	-0.4	2,699	-0.02%
2023/06/09	2.1	60.32	0	0.00	60.70	2.1	2,723	0.08%
2023/06/08	0	0.00	2.1	60.10	59.50	-2.1	2,748	-0.08%
2023/06/07	0	0.00	0.7	60.67	60.40	-0.7	2,795	-0.02%
2023/06/06	1.5	60.16	0.9	60.01	60.40	0.7	2,803	0.02%
2023/06/05	0	0.00	13.8	60.16	59.80	-13.8	2,820	-0.49%
2023/06/02	15.9	60.41	0	0.00	60.10	15.9	2,849	0.56%
2023/06/01	1	59.00	0	0.00	59.10	1	2,866	0.03%
2023/05/31	2	58.80	0	0.00	59.10	2	2,888	0.07%
2023/05/30	0	0.00	2.3	57.96	57.80	-2.3	2,913	-0.08%
2023/05/29	2.3	57.83	0	0.00	58.10	2.3	2,929	0.08%
2023/05/25	0	0.00	0.3	58.60	58.40	-0.3	2,976	-0.01%
2023/05/23	2	59.60	1.2	59.78	59.90	0.9	3,017	0.03%
2023/05/22	0.2	60.00	0	0.00	59.40	0.2	3,296	0.00%
2023/05/18	0	0.00	1	60.34	59.50	-1	3,313	-0.03%
2023/05/17	1	61.10	1.2	60.75	60.30	-0.2	3,309	-0.01%
2023/05/16	0.2	60.19	0.4	60.70	60.80	-0.2	3,310	-0.01%
2023/05/15	0.4	60.60	0	0.00	60.00	0.4	3,353	0.01%
2023/05/08	2	61.90	1.2	62.53	61.90	0.8	3,974	0.02%
2023/05/05	1.2	63.50	1.3	63.04	62.50	-0.2	4,033	0.00%
2023/05/04	1.3	63.60	0.6	63.45	63.40	0.8	4,069	0.02%
2023/05/03	0	63.30	0.8	63.39	63.10	-0.8	4,143	-0.02%
2023/05/02	1.4	64.01	0.7	63.76	63.70	0.7	4,307	0.02%
2023/04/28	2.7	62.66	3	62.87	62.70	-0.3	4,313	-0.01%
2023/04/27	2	61.60	1.1	60.95	61.50	0.8	4,333	0.02%
2023/04/26	13.1	60.82	0	0.00	61.20	13.1	4,372	0.30%
2023/04/25	2	61.75	15	62.00	61.50	-13	4,373	-0.30%
2023/04/20	11	67.97	1	66.80	65.30	10	4,421	0.23%
2023/04/19	5	67.50	0.1	67.28	67.10	4.9	4,372	0.11%
2023/04/18	0.1	66.60	0	0.00	66.60	0.1	4,353	0.00%
2023/04/17	0.1	66.60	0.1	66.80	66.50	0	4,346	0.00%
2023/04/14	3	67.27	1.2	67.71	66.70	1.8	4,351	0.04%
2023/04/13	2.2	69.07	2.1	68.58	68.00	0.1	4,291	0.00%
2023/04/12	0.1	67.00	0	0.00	67.20	0.1	4,224	0.00%
2023/04/07	0	0.00	0.4	67.33	67.70	-0.4	4,516	-0.01%
2023/04/06	0.4	67.07	9	67.61	67.50	-8.6	4,651	-0.18%
2023/03/31	0	0.00	1.4	66.94	66.60	-1.4	4,892	-0.03%
2023/03/30	1	67.60	4.6	67.11	67.20	-3.6	5,157	-0.07%
2023/03/29	4.4	66.64	5.1	67.01	67.00	-0.6	5,127	-0.01%
2023/03/28	3.2	66.19	7.2	66.65	65.30	-4	5,124	-0.08%
2023/03/27	4.7	66.37	3.5	66.33	66.40	1.2	5,107	0.02%
2023/03/24	3.8	65.69	1.1	65.94	66.10	2.7	5,127	0.05%
2023/03/23	1.7	65.16	0.3	64.70	64.30	1.4	5,119	0.03%
2023/03/21	0	0.00	15.1	63.05	63.50	-15.1	5,222	-0.29%
2023/03/20	0	0.00	0.2	62.64	63.00	-0.2	5,253	0.00%
2023/03/17	0.3	62.06	0	0.00	62.50	0.3	5,325	0.01%
2023/03/16	17	63.04	0.4	63.58	61.60	16.6	5,386	0.31%
2023/03/15	0.4	63.12	0.4	62.96	63.00	0	5,551	0.00%
2023/03/14	0.4	63.28	0	63.74	62.30	0.3	5,886	0.01%
2023/03/13	0	62.00	0	0.00	63.00	0	5,937	0.00%
2023/03/09	1	65.00	0	0.00	65.60	1	6,128	0.02%
2023/03/06	2	66.25	0	64.60	66.00	2	6,677	0.03%
2023/03/03	0	66.10	0.3	67.09	66.10	-0.3	7,125	0.00%
2023/03/02	0.3	66.90	1	66.30	66.70	-0.7	7,639	-0.01%
2023/02/24	0	0.00	0.1	65.78	64.80	-0.1	8,191	0.00%
2023/02/23	0.1	65.97	0	0.00	66.00	0.1	8,396	0.00%
2023/02/22	0	0.00	1.6	66.14	65.50	-1.6	8,564	-0.02%
2023/02/21	6.6	66.80	1.5	66.74	66.50	5.1	8,635	0.06%
2023/02/20	12.5	70.77	11.8	70.07	67.00	0.7	8,670	0.01%
2023/02/17	5	66.97	2	67.40	66.90	3	8,416	0.04%
2023/02/16	1.3	66.90	0	66.30	67.10	1.3	8,450	0.02%
2023/02/15	2.2	66.00	3.3	66.25	65.90	-1	8,608	-0.01%
2023/02/14	3.3	65.95	1	66.70	65.70	2.3	8,680	0.03%
2023/02/13	10	67.79	9	67.34	66.50	1	8,683	0.01%
2023/02/10	8	66.88	5.9	67.00	67.40	2.1	8,727	0.02%
2023/02/09	10.8	67.42	12.7	68.91	66.70	-1.8	8,735	-0.02%
2023/02/08	8.7	69.39	17.7	69.92	68.60	-9	8,625	-0.10%
2023/02/07	0.7	67.26	7.5	67.33	67.80	-6.8	8,363	-0.08%
2023/02/06	1.3	66.43	1	66.53	66.50	0.3	8,295	0.00%
2023/02/03	1.1	66.75	201.5	66.17	65.70	-200.4	8,290	-2.42%	大賣/鉅額交易
2023/02/02	1.5	65.74	1.5	66.06	66.00	0	8,264	0.00%
2023/02/01	1.5	66.18	6.3	65.98	65.20	-4.8	8,299	-0.06%
2023/01/31	13.3	65.67	57.9	64.87	66.30	-44.5	8,372	-0.53%
2023/01/30	0.3	63.15	37	63.33	63.30	-36.7	8,289	-0.44%
2023/01/17	28.5	62.28	6.8	62.25	62.50	21.7	8,348	0.26%
2023/01/16	14.8	61.11	1.1	61.54	62.50	13.7	8,342	0.16%
2023/01/13	15.1	59.90	16	59.89	60.30	-0.9	8,362	-0.01%
2023/01/12	12	59.93	12.5	60.45	59.80	-0.5	8,420	-0.01%
2023/01/11	1.5	62.75	1	63.40	62.50	0.4	8,387	0.01%
2023/01/10	15	62.97	1.1	62.88	61.90	13.9	8,421	0.16%
2023/01/09	38.1	62.97	38	62.07	63.00	0.1	8,502	0.00%
2023/01/06	25	62.06	0.3	62.19	61.70	24.7	8,582	0.29%
2023/01/05	5.3	61.37	0	0.00	61.30	5.3	8,711	0.06%
2023/01/04	0	0.00	1.2	62.61	61.50	-1.2	8,763	-0.01%
2023/01/03	25.2	62.32	20.2	62.28	62.10	5	8,892	0.06%
2022/12/30	2.2	62.70	0.5	63.15	62.20	1.7	9,006	0.02%
2022/12/29	46.5	62.77	40.7	62.27	62.40	5.8	9,230	0.06%
2022/12/28	3.7	66.48	4.4	65.96	65.40	-0.7	9,152	-0.01%
2022/12/27	41.4	65.29	61.9	65.78	66.20	-20.4	9,148	-0.22%
2022/12/26	96.9	67.16	22.5	66.98	66.10	74.4	9,229	0.81%
2022/12/23	77.5	66.50	109	66.47	66.80	-31.5	9,235	-0.34%	大賣/
2022/12/22	41	65.33	14.1	67.28	68.30	26.9	9,348	0.29%
2022/12/21	3.1	62.67	0.4	62.35	62.10	2.7	9,231	0.03%
2022/12/20	24.4	62.86	30.2	63.04	61.00	-5.7	9,469	-0.06%
2022/12/19	1	63.07	22.1	63.31	63.00	-21.1	9,692	-0.22%
2022/12/16	24.3	63.77	107	62.87	62.50	-82.7	9,929	-0.83%	大賣/
2022/12/15	38	63.91	36.5	65.05	63.80	1.5	10,147	0.02%
2022/12/14	53.5	64.86	51.1	63.46	65.60	2.4	10,264	0.02%
2022/12/13	0.1	66.10	1.1	66.64	64.70	-1	10,296	-0.01%
2022/12/12	1.1	65.51	1.6	65.29	65.00	-0.6	10,600	-0.01%
2022/12/09	6.6	65.82	5.1	66.23	65.50	1.5	10,788	0.01%
2022/12/08	35.1	66.23	42.9	66.02	66.00	-7.8	11,454	-0.07%
2022/12/07	42.9	67.11	4.6	66.89	66.80	38.3	11,995	0.32%
2022/12/06	86.6	69.86	76.2	69.86	66.60	10.4	12,079	0.09%
2022/12/05	7.1	70.04	9.5	70.21	70.10	-2.4	12,241	-0.02%
2022/12/02	71.3	70.40	75.9	70.18	69.80	-4.5	12,648	-0.04%
2022/12/01	28.2	69.14	3.7	69.49	69.40	24.6	12,989	0.19%
2022/11/30	8.5	68.53	0.3	69.05	68.40	8.2	13,427	0.06%
2022/11/29	3.3	69.28	7	69.05	68.40	-3.7	13,697	-0.03%
2022/11/28	11.2	70.65	17.1	70.41	70.20	-5.9	14,043	-0.04%
2022/11/25	90.9	71.36	130.8	71.78	69.20	-39.9	14,286	-0.28%	大賣/
2022/11/24	51.8	70.16	49.1	69.14	71.00	2.7	14,771	0.02%
2022/11/23	53.1	65.49	20	67.13	69.90	33.1	14,700	0.23%
2022/11/22	5	65.10	15.2	65.55	63.60	-10.2	15,203	-0.07%
2022/11/21	16.2	66.06	10.7	65.03	66.60	5.5	16,043	0.03%
2022/11/18	11.7	63.51	9.3	62.44	64.50	2.4	16,566	0.01%
2022/11/17	47.3	61.33	41	60.98	60.80	6.3	17,835	0.04%
2022/11/16	84	59.59	85.4	59.29	60.40	-1.4	17,948	-0.01%
2022/11/15	1.2	59.03	0.2	59.30	58.70	1	17,905	0.01%
2022/11/14	1.2	58.82	6.3	59.28	58.80	-5.1	17,951	-0.03%
2022/11/11	12.3	60.09	8	60.60	59.40	4.3	17,900	0.02%
2022/11/10	86	58.63	85.8	58.38	57.90	0.2	17,722	0.00%
2022/11/09	17.6	58.41	17.1	57.91	58.10	0.5	17,653	0.00%
2022/11/08	1	58.52	2.6	58.69	57.60	-1.6	17,639	-0.01%
2022/11/07	2.6	58.06	0	0.00	57.60	2.6	17,575	0.01%
2022/11/02	2	56.00	1.5	56.27	56.30	0.5	17,450	0.00%
2022/11/01	43.5	55.88	43	55.48	55.50	0.5	17,427	0.00%
2022/10/28	3	54.07	7.2	54.22	53.70	-4.2	17,359	-0.02%
2022/10/27	10.2	56.11	7.1	55.52	56.00	3.2	17,309	0.02%
2022/10/26	3.1	52.66	0	0.00	53.60	3.1	17,200	0.02%
2022/10/25	6	53.00	0	0.00	53.30	6	17,135	0.04%
2022/10/24	6	55.70	0	0.00	54.50	6	17,089	0.04%
2022/10/21	0	0.00	0.2	56.20	54.60	-0.2	17,105	0.00%
2022/10/20	0.2	56.20	1	56.38	56.90	-0.8	17,106	0.00%
2022/10/19	2.1	58.49	0	0.00	57.70	2.1	17,309	0.01%
2022/10/18	3	60.17	4.2	59.68	58.30	-1.2	17,548	-0.01%
2022/10/17	2.2	58.24	0.3	58.10	59.40	1.8	17,544	0.01%
2022/10/14	30.3	60.86	30	60.43	60.30	0.3	17,488	0.00%
2022/10/13	1	58.30	1	58.40	58.50	0	17,399	0.00%
2022/10/12	2	61.00	4	61.54	61.90	-2	17,264	-0.01%
2022/10/11	4.1	62.96	0	0.00	61.20	4.1	17,202	0.02%
2022/10/07	3.1	66.19	7.8	66.16	64.50	-4.7	17,091	-0.03%
2022/10/06	13.8	65.16	26.2	65.54	65.70	-12.4	16,958	-0.07%
2022/10/05	6.2	64.18	4.5	63.42	64.00	1.7	16,676	0.01%
2022/10/04	6.5	63.42	0.4	63.27	63.20	6.1	16,576	0.04%
2022/10/03	38.4	63.32	36.9	64.20	62.20	1.5	16,489	0.01%
2022/09/30	1.9	65.14	3.3	65.28	66.30	-1.4	16,331	-0.01%
2022/09/29	31.3	68.05	16.1	67.98	67.40	15.2	16,183	0.09%
2022/09/28	2.1	64.43	9.8	66.79	63.50	-7.7	15,839	-0.05%
2022/09/27	8.8	66.71	6.5	66.94	67.90	2.3	15,761	0.01%
2022/09/26	51.5	67.18	55.5	69.42	66.10	-4	15,554	-0.03%
2022/09/23	15.5	71.88	19.6	70.83	71.70	-4.1	15,327	-0.03%
2022/09/22	45.6	71.62	36.1	71.47	71.70	9.5	15,214	0.06%
2022/09/21	8.1	71.70	4.3	72.30	71.30	3.8	15,041	0.03%
2022/09/20	4.8	72.84	2.2	72.62	72.00	2.6	15,145	0.02%
2022/09/19	48.7	71.04	43.1	73.37	73.00	5.7	15,289	0.04%
2022/09/16	46.1	75.09	44.9	75.90	75.00	1.1	15,257	0.01%
2022/09/15	24.9	78.24	46.8	78.10	75.50	-21.9	15,079	-0.15%
2022/09/14	43	78.90	29.3	79.71	79.00	13.7	14,425	0.10%
2022/09/13	32.3	79.25	49.9	78.59	77.90	-17.6	13,928	-0.13%
2022/09/12	17.9	78.49	23.5	78.35	79.30	-5.6	13,768	-0.04%
2022/09/08	24.5	76.77	39.2	76.86	78.00	-14.7	13,355	-0.11%
2022/09/07	23.8	75.59	20.7	73.65	76.60	3.1	13,042	0.02%
2022/09/06	68	72.71	43	74.46	74.00	25	12,614	0.20%
2022/09/05	33	75.78	50	78.03	74.50	-17	12,050	-0.14%
2022/09/02	36.1	78.49	42	79.07	78.20	-5.9	11,715	-0.05%
2022/09/01	105.5	78.27	94.6	78.88	78.40	10.9	11,186	0.10%	大買/
2022/08/31	138.1	78.59	137.5	78.91	78.30	0.6	10,653	0.01%	大買/大賣/
2022/08/30	68	73.90	69.9	74.04	75.00	-1.9	9,644	-0.02%
2022/08/29	128.5	75.37	142.2	76.16	73.50	-13.7	9,178	-0.15%	大買/大賣/
2022/08/26	70	73.04	80.5	74.26	75.30	-10.5	8,278	-0.13%
2022/08/25	60.1	70.35	59	70.30	70.30	1.1	7,230	0.02%
2022/08/24	76	70.59	49.5	70.38	69.70	26.5	6,446	0.41%
2022/08/23	0	0.00	1	67.20	67.20	-1	4,992	-0.02%
2022/08/19	4.5	54.68	4	55.50	55.60	0.5	4,735	0.01%
2022/08/18	1	54.00	0	0.00	53.50	1	4,666	0.02%
2022/08/17	0	0.00	1	53.30	53.20	-1	4,652	-0.02%
2022/08/05	0	0.00	5	55.50	55.50	-5	4,493	-0.11%
2022/08/04	0	0.00	0.4	55.03	54.90	-0.4	4,509	-0.01%
2022/08/03	0.4	56.20	0	0.00	55.30	0.4	4,493	0.01%
2022/08/02	0	0.00	10	56.15	56.20	-10	4,480	-0.22%
2022/08/01	6	57.50	0.5	57.87	57.30	5.5	4,439	0.12%
2022/07/29	1.5	59.21	1.2	58.72	58.40	0.3	4,418	0.01%
2022/07/28	2.2	58.71	1.3	58.83	58.50	0.9	4,376	0.02%
2022/07/27	1.3	58.31	3.8	57.78	57.90	-2.5	4,327	-0.06%
2022/07/26	20.8	60.18	10.2	59.72	58.50	10.6	4,336	0.25%
2022/07/25	9.2	60.20	11.5	59.99	58.90	-2.4	4,056	-0.06%
2022/07/22	0.4	56.34	3	56.83	57.30	-2.6	3,749	-0.07%
2022/07/21	2	55.67	0.6	55.26	56.00	1.4	3,712	0.04%
2022/07/20	0.8	53.88	0	53.50	54.00	0.8	3,681	0.02%
2022/07/19	3	54.33	3	52.80	52.80	0	3,733	0.00%
2022/07/18	5	52.10	3	51.60	52.00	2	4,010	0.05%
2022/07/15	3	54.63	0.2	55.00	55.00	2.8	4,079	0.07%
2022/07/14	0.2	54.30	0.3	54.31	54.50	-0.1	4,051	0.00%
2022/07/13	0.3	53.81	0.1	53.84	54.00	0.2	4,057	0.01%
2022/07/12	10.1	53.01	1.2	53.56	52.70	8.9	4,071	0.22%
2022/07/11	1.2	53.79	0	0.00	54.30	1.2	4,053	0.03%
2022/07/08	5	53.60	0	0.00	53.50	5	4,038	0.12%
2022/07/07	0	0.00	1.6	53.33	54.00	-1.6	4,027	-0.04%
2022/07/06	2.6	54.91	12.5	54.83	53.70	-9.9	4,008	-0.25%
2022/07/05	11.5	55.31	3.5	55.76	55.50	8	3,938	0.20%
2022/07/04	19.5	51.65	19.2	52.24	51.90	0.3	3,832	0.01%
2022/07/01	12.2	55.31	6.5	55.84	54.70	5.7	3,777	0.15%
2022/06/30	6.5	55.72	4.4	56.14	56.20	2.1	3,724	0.06%
2022/06/29	8.4	58.81	0	0.00	59.40	8.4	3,576	0.23%
2022/06/28	12	60.58	11.9	60.61	57.80	0.1	3,554	0.00%
2022/06/27	46.9	64.28	38.5	64.32	63.90	8.4	3,323	0.25%
2022/06/24	45	63.65	28.4	64.31	67.10	16.6	3,158	0.53%
2022/06/23	6.7	61.27	0.8	61.59	61.00	5.8	2,849	0.20%
2022/06/22	7	62.03	9.7	61.86	61.00	-2.8	2,818	-0.10%
2022/06/21	32.5	61.84	19	61.50	62.00	13.4	2,736	0.49%
2022/06/20	42.3	61.64	29.5	61.76	59.40	12.8	2,636	0.48%
2022/06/17	11.6	60.47	11	60.19	61.00	0.7	2,541	0.03%
2022/06/16	28.9	61.02	20	61.19	60.60	8.9	2,476	0.36%
2022/06/15	4	58.30	6	57.80	57.90	-2	2,397	-0.08%
2022/06/13	0	0.00	0	57.60	56.10	0	2,385	0.00%
2022/06/10	0	58.30	0.4	58.50	58.10	-0.4	2,401	-0.01%
2022/06/09	5.4	59.28	5	58.18	58.30	0.4	2,395	0.02%
2022/06/08	0	56.80	0	0.00	56.50	0	2,347	0.00%
2022/05/25	0	0.00	0.2	57.02	56.80	-0.2	2,473	-0.01%
2022/05/24	0.2	57.60	0	0.00	56.80	0.2	2,528	0.01%
2022/05/12	13	57.83	3	57.30	56.00	10	2,833	0.35%
2022/05/11	12	56.44	0	0.00	55.70	12	2,810	0.43%
2022/05/09	0	0.00	0	57.00	56.50	0	2,806	0.00%
2022/05/06	0	0.00	0	58.30	58.10	0	2,827	0.00%
2022/05/05	0	58.60	0	0.00	58.60	0	2,840	0.00%
2022/05/04	0	0.00	2.1	58.86	58.00	-2.1	2,863	-0.07%
2022/05/03	28.1	59.36	8	60.33	58.60	20.1	2,873	0.70%
2022/04/27	1	56.60	0	0.00	58.30	1	2,811	0.04%
2022/04/26	0	0.00	1	58.60	58.70	-1	2,776	-0.04%
2022/04/25	19	60.97	12.8	61.85	60.10	6.2	2,744	0.23%
2022/04/22	20.8	64.20	20.7	64.37	62.30	0.1	2,672	0.00%
2022/04/21	3.7	61.65	0	0.00	64.20	3.7	2,396	0.15%
2022/04/12	0	59.00	0	0.00	59.00	0	2,378	0.00%
2022/04/11	0	0.00	5	59.30	59.30	-5	2,383	-0.21%
2022/04/07	0	0.00	5	60.30	60.20	-5	2,459	-0.20%
2022/04/01	1	60.90	0	0.00	61.30	1	2,490	0.04%
2022/03/31	1.1	62.97	55.1	62.90	61.10	-54	2,505	-2.15%
2022/03/30	1.1	65.62	11.4	65.96	65.10	-10.3	2,464	-0.42%
2022/03/29	25.5	66.95	1.1	66.77	66.50	24.4	2,456	0.99%
2022/03/28	0.6	65.30	4.6	64.95	63.60	-3.9	2,352	-0.17%
2022/03/25	4.8	64.77	2	64.63	64.20	2.8	2,375	0.12%
2022/03/24	2	64.00	0.1	64.19	64.20	1.8	2,380	0.08%
2022/03/23	50.1	64.90	10.6	64.15	63.80	39.5	2,497	1.58%
2022/03/22	10.3	64.07	5	64.54	64.50	5.2	2,494	0.21%
2022/03/21	55.5	64.72	12.3	63.62	63.40	43.2	2,501	1.73%
2022/03/18	12.3	63.08	5	61.00	63.20	7.3	2,575	0.28%
2022/03/17	5	59.80	1	57.70	60.10	4	2,561	0.16%
2022/03/15	1	55.30	2	55.50	55.10	-1	2,665	-0.04%
2022/03/10	0	59.00	0	0.00	58.90	0	2,910	0.00%
2022/03/08	50	59.26	0	0.00	57.10	50	2,985	1.68%
2022/03/07	0	0.00	0.3	60.29	59.00	-0.3	3,005	-0.01%
2022/03/04	0.2	62.40	55.4	61.82	61.90	-55.1	3,078	-1.79%
2022/03/03	0.5	63.50	0	0.00	62.70	0.5	3,334	0.01%
2022/03/02	0	0.00	1.5	63.13	63.20	-1.5	3,574	-0.04%
2022/03/01	0.5	63.43	1.5	63.47	63.20	-1	4,034	-0.03%
2022/02/25	1.5	63.18	0	0.00	63.10	1.5	4,339	0.03%
2022/02/24	1	62.80	8.5	63.95	62.00	-7.5	4,497	-0.17%
2022/02/23	38.5	66.13	0	0.00	65.80	38.5	4,626	0.83%
2022/02/22	15	65.80	5	64.91	64.90	10	4,731	0.21%
2022/02/21	0	0.00	1.2	65.74	66.30	-1.2	4,884	-0.03%
2022/02/18	1.3	65.90	0	0.00	65.80	1.3	4,880	0.03%
2022/02/17	5	67.60	19.9	66.24	65.40	-14.9	4,870	-0.31%
2022/02/16	29.9	66.02	12	66.88	66.70	17.9	4,846	0.37%
2022/02/15	1	64.30	1.3	63.72	63.50	-0.3	4,766	-0.01%
2022/02/14	2.3	63.63	3	63.27	63.20	-0.7	4,764	-0.01%
2022/02/11	0	0.00	5	63.30	63.20	-5	4,771	-0.10%
2022/02/10	0	0.00	0.9	64.17	64.00	-0.9	4,783	-0.02%
2022/02/09	3	65.23	6.3	64.25	64.50	-3.2	4,810	-0.07%
2022/02/08	9.9	63.76	6.1	62.88	64.70	3.8	4,816	0.08%
2022/02/07	7.3	61.76	8.6	60.61	62.60	-1.3	4,825	-0.03%
2022/01/26	10.6	60.69	2	60.80	61.10	8.6	4,948	0.17%
2022/01/24	0	0.00	2	60.05	59.60	-2	5,152	-0.04%
2022/01/21	3	62.80	3.5	61.24	60.70	-0.5	5,614	-0.01%
2022/01/20	2.5	63.94	3	63.10	62.20	-0.5	5,727	-0.01%
2022/01/18	0	0.00	0.4	63.50	62.90	-0.4	5,865	-0.01%
2022/01/17	3.4	63.57	0.4	62.80	63.40	3	5,950	0.05%
2022/01/14	0.4	62.50	0	0.00	62.20	0.4	5,988	0.01%
2022/01/12	0	0.00	1	63.60	63.30	-1	6,249	-0.02%
2022/01/11	10	65.76	10.7	64.38	63.80	-0.7	6,317	-0.01%
2022/01/10	0.7	65.10	38.2	64.60	65.10	-37.5	6,454	-0.58%
2022/01/07	2	65.10	3	64.20	64.10	-1	6,517	-0.02%
2022/01/06	2	66.10	12	64.48	64.50	-10	6,596	-0.15%
2022/01/05	10	67.00	10	66.00	65.60	0	6,579	0.00%
2022/01/04	11	67.12	0	0.00	66.70	11	6,641	0.17%
2022/01/03	0	0.00	11.4	66.56	66.70	-11.4	6,626	-0.17%
2021/12/30	50.4	69.00	10	68.70	69.30	40.4	6,563	0.61%
2021/12/29	0	0.00	0.2	69.10	68.70	-0.2	6,551	0.00%
2021/12/28	0.2	68.90	47.8	68.36	69.00	-47.6	6,531	-0.73%
2021/12/27	0.2	68.65	2.4	68.40	67.70	-2.2	6,511	-0.03%
2021/12/24	2.4	69.98	0.4	70.20	69.70	1.9	6,496	0.03%
2021/12/23	6	69.08	0.1	69.20	69.50	5.9	6,442	0.09%
2021/12/22	0	0.00	0.1	68.20	68.00	-0.1	6,418	0.00%
2021/12/21	0.1	68.00	0	0.00	68.20	0.1	6,419	0.00%
2021/12/20	0	0.00	0	68.60	67.50	0	6,401	0.00%
2021/12/17	10.1	70.52	4	69.33	68.70	6.1	6,382	0.10%
2021/12/16	0	0.00	10	68.70	68.20	-10	6,318	-0.16%
2021/12/15	10	69.15	10	67.10	68.60	0	6,313	0.00%
2021/12/14	9	70.07	26.9	67.40	67.10	-17.9	6,273	-0.28%
2021/12/13	5.6	71.25	2.2	70.80	69.70	3.5	6,165	0.06%
2021/12/10	22.5	70.30	12.4	70.68	70.80	10.1	6,084	0.17%
2021/12/09	6.1	70.24	9.4	69.23	68.50	-3.3	5,997	-0.06%
2021/12/08	27.9	69.89	31	70.20	69.40	-3.1	5,971	-0.05%
2021/12/07	2.1	65.83	1	66.13	66.90	1.1	5,807	0.02%
2021/12/06	6	67.27	6.3	66.36	66.50	-0.3	5,762	-0.01%
2021/12/03	1.2	64.70	0.8	65.00	64.80	0.4	5,677	0.01%
2021/12/02	7	64.34	7.4	63.95	63.50	-0.4	5,634	-0.01%
2021/12/01	5.3	64.28	56.4	64.55	63.90	-51.1	5,592	-0.91%
2021/11/30	13	64.03	8.5	64.27	65.00	4.5	5,538	0.08%
2021/11/29	91.8	63.70	22.8	64.92	63.00	69	5,439	1.27%
2021/11/26	38.9	71.07	33.6	70.48	70.00	5.2	5,179	0.10%
2021/11/25	32.5	70.45	55.9	71.51	69.30	-23.4	4,926	-0.47%
2021/11/24	62.2	68.59	58	68.91	71.30	4.2	4,472	0.09%
2021/11/23	26.9	67.86	26.1	67.09	64.90	0.7	4,251	0.02%
2021/11/22	70.8	66.27	49.1	66.36	66.20	21.7	4,111	0.53%
2021/11/19	17.7	63.30	17.6	63.03	63.80	0.1	3,932	0.00%
2021/11/18	19.3	60.67	8.1	61.69	63.90	11.1	3,809	0.29%
2021/11/17	0	58.30	0	0.00	58.30	0	3,593	0.00%
2021/11/16	0	0.00	5.4	57.95	57.80	-5.4	3,587	-0.15%
2021/11/15	0.4	58.70	0	0.00	58.10	0.4	3,579	0.01%
2021/11/12	5	59.00	0	58.70	58.70	5	3,574	0.14%
2021/11/11	5	58.70	5	57.90	57.70	0	3,535	0.00%
2021/11/10	3	58.53	7	58.42	58.00	-4	3,529	-0.11%
2021/11/09	0	0.00	0.2	58.75	58.90	-0.2	3,510	-0.01%
2021/11/08	0	0.00	0.5	58.47	58.10	-0.5	3,499	-0.01%
2021/11/05	1	57.70	2.3	58.33	57.60	-1.3	3,477	-0.04%
2021/11/04	4	58.23	3	58.80	57.80	1	3,467	0.03%
2021/11/03	3	58.70	15.2	61.51	59.20	-12.2	3,440	-0.36%
2021/11/02	12.9	63.37	1	62.65	62.70	11.8	3,312	0.36%
2021/11/01	3.8	61.36	7.8	61.58	61.50	-4	3,247	-0.12%
2021/10/29	7.3	64.97	5.5	65.19	63.30	1.8	3,103	0.06%
2021/10/28	11.4	61.75	4.1	61.46	64.00	7.2	2,621	0.28%
2021/10/27	6	58.50	6.4	58.79	58.20	-0.4	2,493	-0.02%
2021/10/26	2	61.42	5.5	61.18	61.00	-3.5	2,437	-0.14%
2021/10/25	5	62.50	0	61.96	63.00	5	2,406	0.21%
2021/10/22	5	60.80	10	60.80	61.20	-5	2,331	-0.21%
2021/10/21	8	61.11	8.2	59.86	60.90	-0.2	2,293	-0.01%
2021/10/20	10.7	61.45	12.5	60.62	60.40	-1.9	2,166	-0.09%
2021/10/19	2.2	58.74	2.2	58.60	59.40	0	1,977	0.00%
2021/10/18	17.6	59.16	17	58.41	59.00	0.6	1,915	0.03%
2021/10/15	5	55.14	5	56.02	56.60	0	1,779	0.00%
2021/10/14	14	54.67	13.2	54.58	55.10	0.8	1,753	0.05%
2021/10/13	0	0.00	1.1	52.47	52.10	-1.1	1,632	-0.07%
2021/10/12	10	54.64	5	55.48	52.90	5	1,622	0.31%
2021/10/04	0	0.00	5	51.70	52.20	-5	1,630	-0.31%
2021/09/24	0	0.00	6	58.40	58.10	-6	1,698	-0.35%
2021/09/23	7	60.30	2.1	60.09	58.30	5	1,736	0.29%
2021/09/22	6	57.57	0	0.00	57.50	6	1,703	0.35%
2021/09/16	0	0.00	1	58.60	58.30	-1	1,720	-0.06%
2021/09/14	4	58.65	4	58.48	57.30	0	1,713	0.00%
2021/09/13	0.2	58.70	0	0.00	58.70	0.2	1,711	0.01%
2021/09/01	0	0.00	1	55.80	55.30	-1	2,201	-0.05%
2021/08/27	0.1	58.00	7	57.70	55.80	-7	2,323	-0.30%
2021/08/26	48	58.30	41	58.30	58.30	7	2,243	0.31%
2021/08/23	1	52.00	0	0.00	52.00	1	2,252	0.04%
2021/08/20	1	52.10	0	0.00	51.70	1	2,268	0.04%
2021/08/19	0	0.00	6	52.00	52.00	-6	2,318	-0.26%
2021/08/09	0	0.00	16	56.80	56.30	-16	2,641	-0.61%
2021/08/06	0	0.00	3	58.80	58.00	-3	2,704	-0.11%
2021/08/05	1	59.70	0	0.00	58.40	1	2,862	0.03%
2021/08/04	1	58.50	1	57.90	58.20	0	3,099	0.00%
2021/08/02	0	0.00	1	57.80	57.50	-1	3,214	-0.03%
2021/07/29	10	57.35	7	57.24	57.50	3	3,277	0.09%
2021/07/28	1	56.30	0	0.00	55.20	1	3,250	0.03%
2021/07/26	0	0.00	2	56.50	56.70	-2	3,396	-0.06%
2021/07/23	1	56.80	1	56.50	56.90	0	3,485	0.00%
2021/07/21	2	58.20	0	0.00	57.00	2	3,631	0.06%
2021/07/16	0	0.00	1	58.30	58.20	-1	3,653	-0.03%
2021/07/15	2	58.75	0	0.00	58.70	2	3,676	0.05%
2021/07/14	0	0.00	3	57.50	58.50	-3	3,688	-0.08%
2021/07/12	6	59.07	1	60.90	60.10	5	3,693	0.14%
2021/07/09	1	58.00	0	0.00	58.00	1	3,666	0.03%
2021/07/07	0	0.00	2	59.50	58.10	-2	3,727	-0.05%
2021/07/01	0	0.00	1	61.70	60.40	-1	3,785	-0.03%
2021/06/23	0	0.00	0.5	59.60	59.60	-0.5	4,117	-0.01%
2021/06/18	0	0.00	1	62.70	61.50	-1	4,316	-0.02%
2021/06/17	0	0.00	5	61.00	60.80	-5	4,340	-0.12%
2021/06/16	4	61.43	0	0.00	60.60	4	4,393	0.09%
2021/06/15	1	62.10	1	61.70	61.30	0	4,414	0.00%
2021/06/11	10	63.71	17	64.29	61.70	-7	4,422	-0.16%
2021/06/10	8	65.10	15	62.79	65.20	-7	4,338	-0.16%
2021/06/09	24	61.82	3	62.30	61.30	21	4,292	0.49%
2021/06/08	10	59.50	3	59.30	58.80	7	4,213	0.17%
2021/06/07	10	59.00	0	0.00	58.80	10	4,292	0.23%
2021/06/04	2	58.85	11	59.15	59.00	-9	4,314	-0.21%
2021/06/02	0	0.00	1	57.30	56.40	-1	4,387	-0.02%
2021/06/01	0	0.00	1	57.00	57.10	-1	4,669	-0.02%
2021/05/31	1	55.90	1	56.30	55.90	0	4,739	0.00%
2021/05/28	3	56.60	0	0.00	56.70	3	4,933	0.06%
2021/05/27	11	58.65	2	58.15	56.70	9	5,072	0.18%
2021/05/26	0	0.00	10	56.50	58.00	-10	5,281	-0.19%
2021/05/25	0	0.00	16	55.96	56.00	-16	5,932	-0.27%
2021/05/19	3	56.30	2	56.20	56.30	1	7,104	0.01%
2021/05/18	12	57.18	0.1	56.80	56.80	11.9	7,124	0.17%
2021/05/17	2	59.50	12.9	58.09	55.10	-10.9	7,179	-0.15%
2021/05/14	0	0.00	15	61.51	61.00	-15	7,191	-0.21%
2021/05/13	23	63.77	3	62.73	62.00	20	7,125	0.28%
2021/05/12	16	66.21	7	64.07	61.60	9	7,022	0.13%
2021/05/11	16	64.30	0	0.00	62.20	16	6,779	0.24%
2021/05/10	2	64.40	0.1	64.80	63.80	1.9	6,730	0.03%
2021/05/07	2	65.35	0	64.00	64.80	2	6,707	0.03%
2021/05/05	1	61.30	1	62.50	61.50	0	6,721	0.00%
2021/05/04	1	61.90	0	0.00	61.80	1	6,735	0.01%
2021/05/03	1	66.40	0	0.00	65.10	1	6,708	0.01%
2021/04/29	1	66.00	0	0.00	65.00	1	6,634	0.02%
2021/04/28	1.1	66.18	4	64.45	63.70	-2.9	6,579	-0.04%
2021/04/27	0	0.00	2	60.30	64.90	-2	6,491	-0.03%
2021/04/26	1	58.90	3	59.57	59.00	-2	6,475	-0.03%
2021/04/23	0	0.00	10	59.82	60.00	-10	6,537	-0.15%
2021/04/22	0	0.00	10	62.00	61.00	-10	6,591	-0.15%
2021/04/21	2	63.80	2	64.75	63.60	0	6,617	0.00%
2021/04/20	0	0.00	11	62.50	63.10	-11	6,635	-0.17%
2021/04/19	13	63.21	0	0.00	63.00	13	6,668	0.19%
2021/04/16	1	65.20	1	64.60	64.60	0	6,663	0.00%
2021/04/15	3	65.20	12	64.83	64.70	-9	6,662	-0.14%
2021/04/14	12	64.86	0	0.00	64.80	12	6,665	0.18%
2021/04/13	2	68.45	0	0.00	67.00	2	6,646	0.03%
2021/04/12	2	69.40	3	68.53	68.30	-1	6,637	-0.02%
2021/04/09	7	67.06	6	68.10	67.60	1	6,640	0.02%
2021/04/07	1	68.10	0	0.00	67.30	1	6,690	0.01%
2021/04/01	1	70.20	1	68.80	68.80	0	6,775	0.00%
2021/03/30	0	0.00	3	70.40	69.70	-3	6,740	-0.04%
2021/03/29	22	72.23	18	71.48	70.50	4	6,726	0.06%
2021/03/26	10	67.54	0	0.00	67.40	10	6,538	0.15%
2021/03/25	1	68.90	0	0.00	67.30	1	6,550	0.02%
2021/03/24	3	69.40	5	68.30	68.00	-2	6,543	-0.03%
2021/03/23	7	67.96	1	68.80	67.00	6	6,627	0.09%
2021/03/22	1	66.00	3	66.50	66.50	-2	6,765	-0.03%
2021/03/19	1	68.10	1	70.00	67.90	0	6,757	0.00%
2021/03/18	1	70.00	0	0.00	69.40	1	6,861	0.01%
2021/03/17	5	69.46	3	70.00	69.40	2	6,941	0.03%
2021/03/16	3	71.30	3	70.20	70.00	0	6,999	0.00%
2021/03/15	5	73.66	4	71.78	70.30	1	6,972	0.01%
2021/03/12	0	0.00	1	69.90	69.70	-1	6,925	-0.01%
2021/03/10	6.4	68.90	8	68.99	68.60	-1.6	6,834	-0.02%
2021/03/09	2	69.95	8	69.41	68.70	-6	6,805	-0.09%
2021/03/08	7.6	71.17	1	71.20	69.60	6.6	6,767	0.10%
2021/03/05	10	72.72	9	72.81	71.20	1	6,717	0.01%
2021/03/04	7	71.14	10	70.58	69.50	-3	6,556	-0.05%
2021/03/03	8	71.14	4	71.03	70.70	4	6,510	0.06%
2021/03/02	1	72.00	13	72.05	68.50	-12	6,312	-0.19%
2021/02/26	16	72.61	2	73.65	72.30	14	6,183	0.23%
2021/02/25	39.1	77.82	28	78.48	73.50	11.1	5,946	0.19%
2021/02/24	5	71.82	8	72.46	75.00	-3	5,262	-0.06%
2021/02/23	19	72.49	30	71.27	68.20	-11	4,942	-0.22%
2021/02/19	5	62.38	5	62.70	63.60	0	4,321	0.00%
2021/02/18	0	0.00	15	58.47	57.90	-15	4,168	-0.36%
2021/02/17	4	58.75	7.2	59.22	57.50	-3.2	4,151	-0.08%
2021/02/05	17	59.69	3	58.93	60.70	14	4,074	0.34%
2021/02/04	1	55.00	0	0.00	55.20	1	3,987	0.03%
2021/02/03	2	58.70	0	0.00	55.40	2	4,012	0.05%
2021/01/28	3	54.40	1	54.40	57.00	2	4,039	0.05%
2021/01/27	1	55.90	0	0.00	55.10	1	4,060	0.02%
2021/01/26	0	0.00	10	57.79	55.60	-10	4,046	-0.25%
2021/01/21	0	0.00	1	58.90	58.50	-1	4,064	-0.02%
2021/01/20	0	0.00	1	59.00	58.50	-1	4,191	-0.02%
2021/01/19	0	0.00	0.6	59.50	59.00	-0.6	4,206	-0.01%
2021/01/18	17	60.63	1	60.30	59.50	16	4,292	0.37%
2021/01/15	5	59.78	7	59.43	58.30	-2	4,242	-0.05%
2021/01/14	3	59.03	1	58.60	58.20	2	4,190	0.05%
2021/01/13	0.4	59.60	0	0.00	59.60	0.4	4,159	0.01%
2021/01/12	1	62.00	1	60.00	60.40	0	4,167	0.00%
2021/01/06	6	64.45	0	0.00	62.50	6	4,144	0.14%
2021/01/04	1	66.10	1	65.80	65.10	0	4,120	0.00%
2020/12/31	17	69.32	17	68.53	68.00	0	4,093	0.00%
2020/12/30	6	68.30	7	67.91	68.00	-1	4,020	-0.02%
2020/12/29	9	68.66	1	68.00	67.50	8	4,001	0.20%
2020/12/28	0	0.00	1	67.50	67.10	-1	3,951	-0.03%
2020/12/25	1	65.60	0	0.00	65.00	1	3,926	0.03%
2020/12/23	0	0.00	1	67.20	65.70	-1	4,092	-0.02%
2020/12/18	1	66.50	1	67.20	66.10	0	4,379	0.00%
2020/12/17	6	69.73	10	68.38	66.50	-4	4,481	-0.09%
2020/12/16	18	67.82	11	69.40	68.70	7	4,520	0.15%
2020/12/15	2	63.95	1	63.50	63.10	1	4,462	0.02%
2020/12/14	1	67.00	0	0.00	67.00	1	4,441	0.02%
2020/12/11	16	61.20	17	62.29	64.40	-1	4,329	-0.02%
2020/12/10	0	0.00	10	58.71	58.60	-10	4,297	-0.23%
2020/12/09	2	62.95	1	62.90	63.00	1	4,236	0.02%
2020/12/08	4	63.55	10	63.15	63.10	-6	4,249	-0.14%
2020/12/07	0	0.00	2	67.35	66.80	-2	4,188	-0.05%
2020/12/04	1	68.40	0	0.00	68.80	1	4,222	0.02%
2020/12/03	0	0.00	2	69.40	68.90	-2	4,338	-0.05%
2020/12/02	0	0.00	1	70.50	69.80	-1	4,429	-0.02%
2020/12/01	1	71.80	0	0.00	71.40	1	4,455	0.02%
2020/11/30	11	71.60	9	72.30	75.00	2	4,491	0.04%
2020/11/27	0	0.00	6	70.50	70.50	-6	4,395	-0.14%
2020/11/26	0	0.00	1	68.30	68.30	-1	4,415	-0.02%
2020/11/25	2	69.45	0	0.00	68.30	2	4,450	0.04%
2020/11/23	0	0.00	10	69.90	69.80	-10	4,558	-0.22%
2020/11/20	11	69.86	1	70.90	69.80	10	4,668	0.21%
2020/11/19	3	72.37	12	70.89	70.60	-9	4,729	-0.19%
2020/11/18	2	71.70	2	71.80	71.70	0	4,788	0.00%
2020/11/17	2	68.80	1	69.20	70.50	1	4,781	0.02%
2020/11/13	9	69.26	0	0.00	69.20	9	4,768	0.19%
2020/11/12	2	66.75	7	68.03	67.20	-5	4,766	-0.10%
2020/11/11	0	0.00	1	70.30	70.20	-1	4,713	-0.02%
2020/11/10	2	69.35	3	70.70	69.20	-1	4,693	-0.02%
2020/11/09	1	73.80	0	0.00	71.50	1	4,680	0.02%
2020/11/06	2	73.10	0	0.00	73.00	2	4,700	0.04%
2020/11/05	5	72.78	2	73.70	72.00	3	4,700	0.06%
2020/11/04	0	0.00	2	71.70	71.90	-2	4,685	-0.04%
2020/11/03	1	72.30	6	72.50	71.50	-5	4,760	-0.11%
2020/10/30	0	0.00	3	73.83	72.30	-3	5,295	-0.06%
2020/10/29	2	73.40	1	71.60	73.60	1	5,566	0.02%
2020/10/28	8	75.63	2	72.80	73.30	6	5,642	0.11%
2020/10/27	1	74.20	1	74.50	73.80	0	5,492	0.00%
2020/10/26	2	74.80	0	0.00	73.90	2	5,455	0.04%
2020/10/23	1	78.40	0	0.00	78.20	1	5,465	0.02%
2020/10/21	0	0.00	4	81.60	80.00	-4	5,565	-0.07%
2020/10/20	6	82.55	6	81.78	81.30	0	5,594	0.00%
2020/10/19	2	80.20	0	0.00	80.50	2	5,741	0.03%
2020/10/16	1	80.30	2	80.50	80.00	-1	5,794	-0.02%
2020/10/15	0	0.00	2	78.00	78.50	-2	5,974	-0.03%
2020/10/14	2	80.80	0	0.00	80.70	2	5,932	0.03%
2020/10/13	1	82.80	0	0.00	81.80	1	5,952	0.02%
2020/10/12	0	0.00	2	83.35	82.00	-2	6,171	-0.03%
2020/10/08	2	84.50	4	81.60	83.80	-2	6,154	-0.03%
2020/10/06	2	82.70	0	0.00	82.60	2	6,154	0.03%
2020/09/30	2	85.05	0	0.00	84.50	2	6,296	0.03%
2020/09/29	4	85.28	2	85.00	83.10	2	6,250	0.03%
2020/09/28	4	87.90	7	88.14	86.60	-3	6,179	-0.05%
2020/09/25	19	89.25	47	89.26	89.80	-28	6,085	-0.46%
2020/09/24	8	84.26	0	0.00	87.00	8	5,943	0.13%
2020/09/23	1	83.50	0	0.00	82.10	1	5,835	0.02%
2020/09/22	1	81.50	1	80.10	82.00	0	5,850	0.00%
2020/09/21	20	85.83	21	87.30	87.60	-1	5,772	-0.02%
2020/09/18	9	80.28	4	79.40	84.30	5	5,617	0.09%
2020/09/16	0	0.00	2	77.10	76.20	-2	5,639	-0.04%
2020/09/15	4	77.35	6	76.12	77.90	-2	5,859	-0.03%
2020/09/14	2	73.95	1	72.30	73.20	1	6,484	0.02%
2020/09/11	1	74.60	0	0.00	72.50	1	6,448	0.02%
2020/09/10	1	76.50	4	75.60	74.20	-3	6,403	-0.05%
2020/09/09	8	77.49	5	76.78	76.20	3	6,357	0.05%
2020/09/08	7	75.49	5	74.02	79.50	2	6,465	0.03%
2020/09/07	3	77.67	1	74.80	73.70	2	6,794	0.03%
2020/09/04	2	80.00	3	80.00	79.60	-1	6,897	-0.01%
2020/09/03	4	81.30	2	82.35	81.10	2	7,026	0.03%
2020/09/02	1	85.60	3	83.33	83.20	-2	7,141	-0.03%
2020/09/01	4	82.78	7	82.91	82.40	-3	7,202	-0.04%
2020/08/31	2	85.70	0	0.00	84.80	2	7,385	0.03%
2020/08/28	3	85.63	0	0.00	85.90	3	7,430	0.04%
2020/08/27	5	87.28	3	87.53	86.00	2	7,414	0.03%
2020/08/26	21	89.06	12	89.89	90.00	9	7,324	0.12%
2020/08/25	5	86.12	1	84.10	84.00	4	7,237	0.06%
2020/08/24	5	89.48	3	88.20	87.50	2	7,179	0.03%
2020/08/21	1	88.10	2	86.00	88.10	-1	7,111	-0.01%
2020/08/19	1	95.00	0.3	96.00	95.00	0.7	7,134	0.01%
2020/08/18	1	91.40	0	0.00	92.00	1	7,195	0.01%
2020/08/17	0	0.00	1	88.50	87.60	-1	7,159	-0.01%
2020/08/14	3	86.20	0	0.00	86.30	3	7,602	0.04%
2020/08/13	1	84.80	0	0.00	84.00	1	7,629	0.01%
2020/08/12	1	91.30	1	90.00	89.90	0	7,628	0.00%
2020/08/10	0	0.00	1	89.40	89.40	-1	7,876	-0.01%
2020/08/07	9	87.62	5	88.16	88.40	4	7,921	0.05%
2020/08/06	18	93.03	28	96.36	88.90	-10	7,784	-0.13%
2020/08/05	29	94.58	13	89.92	97.30	16	7,510	0.21%
2020/08/04	15	83.25	7	83.00	88.70	8	7,303	0.11%
2020/08/03	5	77.10	1	80.70	80.70	4	7,057	0.06%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	6	62.53	3	59.17	60.80	3	7,196	0.04%
2020/07/28	2	63.85	3	63.70	63.70	-1	7,102	-0.01%
2020/07/27	0	0.00	6	70.70	70.70	-6	7,029	-0.09%
2020/07/23	6	74.40	12	70.00	83.50	-6	6,935	-0.09%
2020/07/22	0	0.00	1	76.20	76.20	-1	6,797	-0.01%
2020/07/21	15	69.30	10	69.30	69.30	5	6,840	0.07%
2020/07/17	1	85.50	1	85.50	85.50	0	6,832	0.00%
2020/07/16	10	104.75	13	105.00	95.00	-3	7,106	-0.04%
2020/07/15	2	105.50	0	0.00	105.50	2	6,884	0.03%
2020/07/13	0	0.00	8	130.00	130.00	-8	6,907	-0.12%
2020/07/10	9	144.89	3	149.50	144.00	6	6,869	0.09%
2020/07/09	0	0.00	1.1	145.00	145.00	-1.1	6,673	-0.02%
2020/07/07	0	0.00	2	120.00	120.00	-2	6,671	-0.03%
2020/07/06	6	109.50	0	0.00	109.50	6	6,653	0.09%
2020/07/03	5	97.82	0.3	99.70	99.70	4.7	6,600	0.07%
2020/07/02	0	0.00	3	90.70	90.70	-3	6,491	-0.05%
2020/07/01	8	80.75	0	0.00	82.50	8	6,443	0.12%
2020/06/30	4	71.93	0.8	75.00	75.00	3.2	6,365	0.05%
2020/06/29	0	0.00	3	67.60	69.00	-3	6,295	-0.05%
2020/06/24	1	62.00	0	0.00	62.80	1	6,200	0.02%
2020/06/23	2	60.30	5	59.96	60.50	-3	6,119	-0.05%
2020/06/22	2	63.35	1	63.00	63.40	1	5,992	0.02%
2020/06/19	20	57.15	77.7	57.23	57.70	-57.7	5,721	-1.01%
2020/06/12	14	38.83	2	39.08	39.50	12	5,061	0.24%
2020/06/11	30	44.60	19	46.47	40.00	11	4,892	0.22%
2020/06/10	6	42.33	11	42.68	43.45	-5	4,432	-0.11%
2020/06/09	3	39.20	7.1	40.31	39.50	-4.1	4,238	-0.10%
2020/06/08	0	0.00	12	37.97	39.35	-12	4,075	-0.29%
2020/06/05	1	36.40	1	36.35	36.95	0	3,890	0.00%
2020/06/04	5	36.79	4	36.46	36.45	1	3,811	0.03%
2020/06/02	0	0.00	2	32.00	32.00	-2	3,549	-0.06%
2020/05/29	0	0.00	4	30.94	31.00	-4	3,477	-0.12%
2020/05/28	0	0.00	1	28.70	28.80	-1	3,430	-0.03%
2020/05/27	0	0.00	2	26.90	28.00	-2	3,416	-0.06%
2020/05/25	3	31.45	5	30.85	31.50	-2	3,372	-0.06%
2020/05/22	5	30.38	6	29.48	31.50	-1	3,336	-0.03%
2020/05/21	1	30.25	2	30.25	30.25	-1	3,227	-0.03%
2020/05/20	20	33.64	8	33.54	33.60	12	3,205	0.37%
2020/05/19	0	0.00	11.8	32.20	32.20	-11.8	2,740	-0.43%
2020/05/15	1	26.15	2	26.65	26.65	-1	2,638	-0.04%
2020/05/14	2	23.75	14.4	23.85	24.25	-12.4	2,507	-0.49%
2020/05/13	0	0.00	1.6	22.05	22.05	-1.6	2,282	-0.07%
2020/05/12	0	0.00	1	19.90	20.05	-1	2,200	-0.05%
2020/05/11	0	0.00	17	20.40	20.20	-17	2,204	-0.77%
2020/05/08	1	21.50	1	21.15	21.15	0	2,175	0.00%
2020/05/06	10	22.15	31	22.14	22.00	-21	2,043	-1.03%
2020/05/05	39	22.17	2	22.50	22.25	37	1,938	1.91%
2020/05/04	0	0.00	2	20.68	21.35	-2	1,830	-0.11%
2020/04/30	1	19.50	0	0.00	19.45	1	1,738	0.06%
2020/04/29	0	0.00	1	19.15	19.10	-1	1,712	-0.06%
2020/04/28	0	0.00	2	18.65	18.60	-2	1,690	-0.12%
2020/04/27	2	18.80	2	19.50	18.90	0	1,676	0.00%
2020/04/24	2	19.00	5	19.56	19.30	-3	1,636	-0.18%
2020/04/23	5	18.80	5	19.50	19.50	0	1,568	0.00%
2020/04/22	4	18.26	10	18.40	18.05	-6	1,451	-0.41%
2020/04/21	4	19.43	0.8	19.35	19.35	3.2	1,382	0.23%
2020/04/20	12	20.10	21	20.09	20.10	-9	1,250	-0.72%
2020/04/17	0	0.00	5	18.30	18.30	-5	943	-0.53%
2020/04/14	0	0.00	0.3	13.70	13.80	-0.3	915	-0.03%
2020/04/13	0	0.00	10.5	13.39	13.40	-10.5	908	-1.16%
2020/04/07	0	0.00	0.1	12.85	12.80	-0.1	892	-0.01%
2020/04/06	2	12.55	0	0.00	12.80	2	899	0.22%
2020/03/17	1	11.80	0	0.00	12.35	1	818	0.12%
2020/03/10	0	0.00	1	15.10	15.05	-1	777	-0.13%
2020/03/09	2	15.90	6	15.49	15.50	-4	750	-0.53%
2020/02/14	0	0.00	1	14.30	14.30	-1	638	-0.16%
2020/02/10	0	0.00	30	13.80	13.75	-30	574	-5.22%
2020/01/13	0	0.00	6	14.08	14.20	-6	518	-1.16%
2020/01/10	0	0.00	2	14.65	14.85	-2	495	-0.40%
2020/01/08	1	14.30	1	14.30	14.30	0	485	0.00%
2019/12/23	0	0.00	1	14.70	14.65	-1	509	-0.20%
2019/12/19	1	14.60	0	0.00	14.60	1	526	0.19%
2019/12/17	0	0.00	1	14.55	14.55	-1	531	-0.19%
2019/12/13	1	14.45	0	0.00	14.45	1	528	0.19%
2019/12/11	0	0.00	3	14.75	14.75	-3	521	-0.58%
2019/12/10	30	15.08	0	0.00	14.90	30	515	5.82%
2019/12/06	1	15.00	5	14.95	14.95	-4	498	-0.80%
2019/12/05	0	0.00	13	14.57	15.30	-13	477	-2.72%
2019/12/03	0	0.00	2	14.25	14.25	-2	432	-0.46%
2019/12/02	0	0.00	23	14.06	14.30	-23	431	-5.33%
2019/11/29	0	0.00	1	14.25	14.20	-1	428	-0.23%
2019/11/28	7	14.25	0	0.00	14.20	7	426	1.64%
2019/11/25	0	0.00	2	14.40	14.15	-2	420	-0.48%
2019/11/22	4	14.53	3	14.55	14.40	1	413	0.24%
2019/11/21	22	14.35	2	14.35	14.35	20	378	5.29%
2019/11/20	0	0.00	1	13.90	14.00	-1	355	-0.28%
2019/11/12	2	13.30	0	0.00	13.35	2	344	0.58%
2019/11/06	2	13.65	0	0.00	13.50	2	353	0.57%
2019/10/16	1	13.55	0	0.00	13.50	1	417	0.24%
2019/10/04	0	0.00	0.8	13.40	13.40	-0.8	538	-0.14%
2019/09/12	1	14.15	0	0.00	14.00	1	496	0.20%
2019/08/30	0	0.00	5	13.60	13.60	-5	487	-1.02%
2019/08/21	1	13.55	0	0.00	13.75	1	473	0.21%
2019/07/26	0	0.00	1	14.05	14.10	-1	465	-0.21%
2019/07/22	3	14.30	0	0.00	14.35	3	449	0.67%
2019/07/19	0	0.00	3	14.55	14.25	-3	447	-0.67%
2019/07/18	5	14.60	50	14.43	14.45	-45	440	-10.21%
2019/07/16	1	14.85	1	15.00	14.50	0	396	0.00%
2019/07/15	53	14.95	3	14.95	14.95	50	334	14.93%
2019/07/11	0	0.00	1	13.55	13.55	-1	276	-0.36%
2019/07/03	1	13.40	0	0.00	13.40	1	290	0.34%
2019/06/27	0	0.00	1	13.30	13.30	-1	295	-0.34%
2019/06/06	0	0.00	1	13.60	13.65	-1	512	-0.19%
2019/05/09	2	13.85	0	0.00	13.60	2	807	0.25%
2019/04/17	1	15.00	0	0.00	15.00	1	859	0.12%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/04/01	1	15.00	0	0.00	15.00	1	986	0.10%
2019/03/25	2	15.40	0	0.00	15.45	2	1,016	0.20%
2019/03/20	1	15.80	0	0.00	15.80	1	1,036	0.10%
2019/03/15	0	0.00	1	16.25	16.25	-1	1,070	-0.09%
2019/03/13	7.7	16.95	10	16.95	16.90	-2.3	1,082	-0.21%
2019/03/12	2	17.15	0	0.00	17.50	2	1,055	0.19%
2019/03/11	1	15.75	0	0.00	17.00	1	984	0.10%
2019/03/08	0	0.00	5	15.58	16.10	-5	945	-0.53%
2019/03/07	2	15.00	2	15.45	15.45	0	1,011	0.00%
2019/02/21	2	14.70	1	14.75	14.65	1	1,027	0.10%
2019/02/19	1	15.35	0	0.00	15.10	1	1,030	0.10%
2019/02/11	0	0.00	2	15.00	14.80	-2	1,002	-0.20%
2019/01/21	0	0.00	1	14.15	14.10	-1	959	-0.10%
2019/01/16	0	0.00	3	14.12	14.05	-3	984	-0.30%
2019/01/15	0	0.00	3	14.07	13.90	-3	980	-0.31%
2019/01/14	1	14.05	3	14.20	14.10	-2	978	-0.20%
2019/01/08	0	0.00	2	14.20	14.25	-2	952	-0.21%
2019/01/04	12	13.85	0	0.00	14.05	12	891	1.35%
2019/01/03	0	0.00	2	13.65	13.80	-2	889	-0.22%
2019/01/02	2	12.75	0	0.00	13.00	2	889	0.22%
2018/12/24	0	0.00	1	12.85	12.85	-1	997	-0.10%
2018/12/13	2	13.20	7	13.08	13.25	-5	937	-0.53%
2018/12/11	4	12.30	2	12.40	12.35	2	904	0.22%
2018/12/06	3	13.60	0	0.00	13.30	3	857	0.35%
2018/12/03	0	0.00	5	14.10	14.05	-5	800	-0.62%
2018/11/30	10	14.10	0	0.00	14.05	10	749	1.33%
2018/11/29	2	15.40	3	15.25	14.95	-1	593	-0.17%
2018/11/28	0	0.00	5	14.80	14.95	-5	574	-0.87%
2018/11/27	3	15.10	40	15.20	15.10	-37	550	-6.73%
2018/10/26	0	0.00	3	16.90	16.90	-3	620	-0.48%
2018/10/24	0	0.00	2	17.25	17.15	-2	605	-0.33%
2018/10/19	1	16.85	0	0.00	16.95	1	611	0.16%
2018/10/18	1	17.05	1	17.20	17.15	0	612	0.00%
2018/10/17	0	0.00	1	17.30	17.15	-1	614	-0.16%
2018/10/16	0	0.00	1	17.20	17.15	-1	618	-0.16%
2018/10/12	1	16.95	6	16.93	17.20	-5	649	-0.77%
2018/10/11	2	17.35	1	17.30	17.15	1	655	0.15%
2018/10/09	4	19.29	1	19.60	18.85	3	641	0.47%
2018/10/08	1	18.25	1	18.40	19.50	0	633	0.00%
2018/10/05	8	19.04	7	18.97	18.80	1	614	0.16%
2018/10/03	0	0.00	3	18.10	18.20	-3	604	-0.50%
2018/09/20	0	0.00	5	17.90	17.80	-5	597	-0.84%
2018/09/13	0	0.00	2	17.90	17.85	-2	616	-0.32%
2018/09/11	0	0.00	1	17.75	17.70	-1	634	-0.16%
2018/09/10	2	18.05	1	17.65	17.80	1	634	0.16%
2018/09/07	2	18.25	0	0.00	17.80	2	640	0.31%
2018/08/29	1	17.70	0	0.00	17.70	1	714	0.14%
2018/08/28	5	17.60	0	0.00	17.65	5	758	0.66%
2018/08/16	0	0.00	2	17.90	18.00	-2	1,141	-0.18%
2018/08/13	2	19.20	0	0.00	18.80	2	1,141	0.18%
2018/08/10	3	19.70	0	0.00	19.50	3	1,133	0.26%
2018/08/06	0	0.00	1	20.00	20.00	-1	1,115	-0.09%
2018/08/03	1	20.25	0	0.00	20.00	1	1,125	0.09%
2018/07/20	0	0.00	13	20.48	20.35	-13	1,253	-1.04%
2018/07/19	0	0.00	5	20.80	20.50	-5	1,256	-0.40%
2018/07/16	0	0.00	5	20.79	20.70	-5	1,222	-0.41%
2018/07/13	2	20.45	0	0.00	20.50	2	1,199	0.17%
2018/07/12	25	20.85	25	21.25	20.70	0	1,190	0.00%
2018/07/11	5	19.90	30	20.16	20.15	-25	1,152	-2.17%
2018/07/10	3	19.90	0	0.00	19.90	3	1,149	0.26%
2018/07/05	3	19.85	0	0.00	20.05	3	1,167	0.26%
2018/07/04	0	0.00	3	20.05	20.10	-3	1,175	-0.26%
2018/07/03	0	0.00	5	20.15	20.05	-5	1,192	-0.42%
2018/06/29	0	0.00	2	20.40	20.25	-2	1,196	-0.17%
2018/06/27	0	0.00	10	20.30	20.30	-10	1,214	-0.82%
2018/06/26	4	20.33	5	20.35	20.30	-1	1,237	-0.08%
2018/06/20	7	20.66	0	0.00	20.50	7	1,390	0.50%
2018/06/14	0	0.00	0.1	20.85	20.80	-0.1	1,406	0.00%
2018/06/12	4	20.84	0	0.00	20.80	4	1,437	0.28%
2018/06/11	10	20.85	16	20.70	20.70	-6	1,437	-0.42%
2018/06/07	0	0.00	10	21.45	21.20	-10	1,431	-0.70%
2018/06/06	0	0.00	3	21.43	21.30	-3	1,421	-0.21%
2018/06/05	7	21.86	0	0.00	21.70	7	1,402	0.50%
2018/06/04	32	22.18	9	22.61	22.45	23	1,363	1.69%
2018/06/01	6	21.28	12	21.46	21.65	-6	1,163	-0.52%
2018/05/24	0	0.00	2	20.30	20.30	-2	999	-0.20%
2018/05/23	0	0.00	0	20.10	20.20	0	997	0.00%
2018/05/18	0	0.00	5	20.10	20.05	-5	987	-0.51%
2018/05/17	0	0.00	2	20.25	20.20	-2	992	-0.20%
2018/05/14	0	0.00	1	20.20	20.25	-1	1,019	-0.10%
2018/05/11	1	20.40	0	0.00	20.30	1	1,019	0.10%
2018/05/09	1	20.65	0	0.00	20.70	1	1,010	0.10%
2018/05/08	1	21.10	0	0.00	20.90	1	1,009	0.10%
2018/05/03	3	21.27	1	21.85	21.25	2	987	0.20%
2018/05/02	6	22.06	3	22.17	21.75	3	961	0.31%
2018/04/26	3	20.35	0	0.00	20.15	3	886	0.34%
2018/04/13	0	0.00	3	21.65	21.20	-3	1,087	-0.28%
2018/04/09	0	0.00	6	22.12	21.85	-6	1,071	-0.56%
2018/04/03	1	21.70	2	21.53	21.50	-1	1,052	-0.10%
2018/04/02	4.5	21.67	0	0.00	21.50	4.5	1,048	0.43%
2018/03/31	5	21.55	0	0.00	21.45	5	1,051	0.48%
2018/03/29	0	0.00	1	22.00	21.85	-1	1,044	-0.10%
2018/03/27	10	21.87	6	22.24	21.70	4	1,006	0.40%
2018/03/26	4	22.55	16	22.55	22.60	-12	952	-1.26%
2018/03/20	5	21.65	0	0.00	21.85	5	858	0.58%
2018/03/16	0	0.00	2	21.35	21.20	-2	836	-0.24%
2018/03/14	0	0.00	10	20.65	21.00	-10	815	-1.23%
2018/03/05	0	0.00	1	20.95	20.95	-1	835	-0.12%
2018/03/01	1	20.65	0	0.00	20.85	1	827	0.12%
2018/02/27	1	20.65	0	0.00	20.65	1	827	0.12%
2018/02/22	0	0.00	8	20.38	20.45	-8	855	-0.94%
2018/02/21	0	0.00	5	20.35	20.45	-5	900	-0.56%
2018/02/02	0	0.00	4	21.80	21.80	-4	994	-0.40%
2018/01/22	0	0.00	5	22.65	22.75	-5	981	-0.51%
2018/01/18	2	22.60	0	0.00	22.55	2	962	0.21%
2018/01/15	7	23.33	7	23.26	23.05	0	912	0.00%
2018/01/10	0	0.00	3	22.35	22.15	-3	772	-0.39%
2018/01/09	0	0.00	2	22.35	22.10	-2	760	-0.26%
2018/01/08	0	0.00	5	22.00	22.20	-5	756	-0.66%