晟德 (4123)-台新-高雄券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
44.65
漲跌
▲0.70
漲幅
+1.59%
成交量
2,256張
產業
上櫃生技醫療類股
397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

晟德 (4123)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/08	4	44.76	11.2	44.70	44.65	-7.2	1,382	-0.52%
2024/05/07	10	43.85	0	0.00	43.95	10	1,368	0.73%
2024/05/06	1	43.50	0	0.00	43.55	1	1,372	0.07%
2024/05/02	5	43.40	2	43.65	43.65	3	1,469	0.20%
2024/04/30	2	43.58	0	0.00	43.45	2	1,525	0.13%
2024/04/29	3.3	43.36	0	0.00	43.60	3.3	1,581	0.21%
2024/04/26	1	43.00	11	43.24	42.95	-10	1,590	-0.63%
2024/04/25	0	0.00	1	43.35	43.35	-1	1,585	-0.06%
2024/04/23	6	43.70	2	43.50	43.40	4	1,628	0.25%
2024/04/22	1	42.45	7	42.74	42.50	-6	1,682	-0.36%
2024/04/19	2	42.48	6	42.12	42.00	-4	1,681	-0.24%
2024/04/18	1.1	42.95	3	42.98	43.05	-2	1,680	-0.12%
2024/04/17	1	43.05	0	0.00	42.95	1	1,683	0.06%
2024/04/16	5.1	42.67	1	42.60	42.50	4.1	1,679	0.24%
2024/04/15	4	43.20	0	0.00	43.20	4	1,671	0.24%
2024/04/12	5	43.87	1	44.20	43.80	4	1,663	0.24%
2024/04/11	1	44.50	1	44.15	44.25	0	1,656	0.00%
2024/04/10	3.1	44.79	0	0.00	44.75	3.1	1,650	0.18%
2024/04/09	1	44.75	1	45.00	44.30	0	1,641	0.00%
2024/04/08	3	43.93	0	0.00	44.35	3	1,619	0.19%
2024/04/03	0.1	43.35	0	0.00	43.10	0.1	1,609	0.01%
2024/04/02	1	43.55	0	0.00	43.50	1	1,615	0.06%
2024/04/01	2	43.45	0	0.00	43.50	2	1,632	0.12%
2024/03/27	3	43.53	2	43.60	43.45	1	1,648	0.06%
2024/03/26	8	43.85	0	0.00	43.15	8	1,658	0.48%
2024/03/25	9.3	43.78	5	43.56	43.50	4.3	1,656	0.26%
2024/03/22	2	43.18	0	0.00	43.35	2	1,652	0.12%
2024/03/21	1	43.00	0	0.00	43.30	1	1,654	0.06%
2024/03/20	1	42.60	1	42.90	42.50	0	1,656	0.00%
2024/03/19	0.1	42.90	0	0.00	42.70	0.1	1,644	0.00%
2024/03/18	1	42.30	0	0.00	42.65	1	1,641	0.06%
2024/03/15	11	42.95	2	42.85	42.85	9	1,628	0.55%
2024/03/14	2	43.40	0	0.00	43.75	2	1,593	0.13%
2024/03/13	5.1	43.66	0	0.00	43.35	5.1	1,580	0.32%
2024/03/12	2	45.55	0	0.00	44.80	2	1,519	0.13%
2024/03/11	0.1	45.15	0	0.00	45.15	0.1	1,509	0.01%
2024/03/08	2	45.85	7	45.25	45.15	-5	1,515	-0.33%
2024/03/07	10.1	46.50	15.3	46.02	46.40	-5.2	1,496	-0.35%
2024/03/06	6.1	46.36	0	0.00	46.40	6.1	1,496	0.41%
2024/03/05	2.3	46.76	0	0.00	46.80	2.3	1,495	0.16%
2024/03/04	2.1	47.16	3	47.15	47.00	-0.9	1,491	-0.06%
2024/03/01	1	47.55	6	47.48	47.35	-5	1,489	-0.34%
2024/02/29	5.3	47.91	14	47.73	47.55	-8.7	1,500	-0.58%
2024/02/27	1	46.95	2	46.68	46.30	-1	1,446	-0.07%
2024/02/26	4	46.34	1	46.50	46.50	3	1,435	0.21%
2024/02/23	4	45.65	0.1	46.00	45.65	3.9	1,418	0.27%
2024/02/22	1	46.00	0	0.00	45.75	1	1,409	0.07%
2024/02/21	1	46.50	2	46.45	46.15	-1	1,399	-0.07%
2024/02/20	1	46.85	24	46.70	46.70	-23	1,390	-1.65%
2024/02/19	14	47.21	2	47.40	47.30	12	1,391	0.86%
2024/02/16	1	46.45	7.5	46.40	46.40	-6.5	1,381	-0.47%
2024/02/15	0	46.15	1	46.55	46.55	-1	1,390	-0.07%
2024/02/05	2	45.25	1.4	45.40	45.45	0.6	1,458	0.04%
2024/02/02	0.3	45.65	1	45.45	45.45	-0.7	1,474	-0.05%
2024/01/26	7	46.50	5	47.12	46.20	2	1,496	0.13%
2024/01/25	1	47.80	7.3	47.89	47.60	-6.3	1,468	-0.43%
2024/01/24	12	48.54	6.4	48.28	48.35	5.6	1,421	0.39%
2024/01/23	4	47.38	1.3	47.16	47.55	2.7	1,389	0.19%
2024/01/22	5	46.30	8	46.61	46.25	-3	1,370	-0.22%
2024/01/19	5	46.00	3	45.58	45.70	2	1,393	0.14%
2024/01/18	5	45.56	4	45.66	45.70	1	1,390	0.07%
2024/01/17	2	45.90	3.2	46.17	45.20	-1.2	1,391	-0.09%
2024/01/16	8	45.93	9	46.26	46.65	-1	1,365	-0.07%
2024/01/15	0	0.00	12	45.20	45.10	-12	1,302	-0.92%
2024/01/12	5	44.66	3	44.90	44.90	2	1,293	0.15%
2024/01/10	0	0.00	1	43.30	43.25	-1	1,309	-0.08%
2024/01/09	9	43.70	0	0.00	43.55	9	1,316	0.68%
2024/01/08	2	44.38	2	44.40	44.30	0	1,311	0.00%
2024/01/05	2	44.15	0	0.00	44.40	2	1,320	0.15%
2024/01/04	1	43.95	0	0.00	44.05	1	1,329	0.08%
2024/01/02	1	44.25	0	0.00	44.35	1	1,331	0.08%
2023/12/27	1	44.65	0	0.00	44.60	1	1,318	0.08%
2023/12/26	0.2	44.15	0	0.00	44.40	0.2	1,309	0.02%
2023/12/25	3	44.00	0	0.00	43.95	3	1,302	0.23%
2023/12/22	5	44.20	0	0.00	44.30	5	1,292	0.39%
2023/12/20	1.7	44.86	0	0.00	44.95	1.7	1,284	0.13%
2023/12/18	2	45.10	0	0.00	44.90	2	1,284	0.16%
2023/12/15	20	45.25	0	0.00	45.25	20	1,294	1.55%
2023/12/14	0.2	45.80	0	0.00	45.80	0.2	1,290	0.01%
2023/12/12	1	45.70	1	46.15	45.65	0	1,295	0.00%
2023/12/11	3	46.32	4.2	46.29	46.20	-1.2	1,292	-0.09%
2023/12/08	2	46.55	4.1	46.65	46.50	-2.1	1,299	-0.16%
2023/12/07	0	0.00	1	46.60	46.45	-1	1,303	-0.08%
2023/12/06	3	46.45	0.4	46.45	46.50	2.6	1,306	0.20%
2023/12/05	26.1	46.01	2.3	45.98	46.00	23.8	1,334	1.78%
2023/12/04	1	46.65	3	46.47	46.60	-2	1,366	-0.15%
2023/12/01	4	46.15	6.3	46.13	46.05	-2.3	1,370	-0.17%
2023/11/30	1	45.95	1.2	45.93	45.55	-0.2	1,364	-0.01%
2023/11/29	40	45.76	10	45.86	45.90	30	1,359	2.21%
2023/11/28	1.9	45.19	4	45.25	45.40	-2.1	1,358	-0.15%
2023/11/27	7.6	45.65	5.1	45.40	45.30	2.5	1,369	0.18%
2023/11/24	2	44.30	0	0.00	44.70	2	1,355	0.15%
2023/11/23	2	44.48	2	44.10	44.15	0	1,357	0.00%
2023/11/22	0	44.20	0	0.00	44.10	0	1,372	0.00%
2023/11/21	0.1	44.06	1	44.15	44.30	-0.9	1,395	-0.06%
2023/11/20	1	44.05	5.4	44.01	44.00	-4.4	1,422	-0.31%
2023/11/17	2.5	43.86	0	0.00	43.65	2.5	1,436	0.18%
2023/11/16	0	0.00	1	42.80	43.55	-1	1,452	-0.07%
2023/11/15	2	42.40	1	42.55	42.50	1	1,446	0.07%
2023/11/14	4	42.30	0	0.00	42.30	4	1,456	0.28%
2023/11/13	19	42.63	10.1	42.01	42.35	8.9	1,475	0.60%
2023/11/10	2	45.38	3	46.25	45.25	-1	1,433	-0.07%
2023/11/09	2.3	45.59	0.2	45.70	45.50	2.1	1,466	0.14%
2023/11/08	3	46.07	0	0.00	46.00	3	1,665	0.18%
2023/11/07	2	45.60	0	0.00	45.75	2	1,687	0.12%
2023/11/06	2	45.10	0	0.00	45.25	2	1,751	0.11%
2023/11/03	0	0.00	5	45.40	45.25	-5	1,755	-0.28%
2023/11/02	11	45.50	5.2	45.30	45.55	5.8	1,799	0.32%
2023/11/01	9	45.30	7	45.22	45.05	2	1,819	0.11%
2023/10/31	2	46.10	0	0.00	45.65	2	1,865	0.11%
2023/10/30	20	47.47	3	46.60	46.50	17	1,900	0.89%
2023/10/27	3	46.88	15.2	46.79	46.90	-12.2	1,899	-0.64%
2023/10/26	9	45.60	0	0.00	45.65	9	1,929	0.47%
2023/10/25	8	46.27	9	46.60	46.10	-1	2,052	-0.05%
2023/10/24	0	0.00	1	45.70	45.85	-1	2,138	-0.05%
2023/10/23	1	45.75	0	0.00	45.40	1	2,302	0.04%
2023/10/19	1	44.70	0	0.00	45.20	1	2,659	0.04%
2023/10/18	3.2	44.61	0.4	45.35	44.40	2.8	2,981	0.09%
2023/10/17	0	0.00	1.1	45.61	45.45	-1.1	3,881	-0.03%
2023/10/16	1.1	45.21	1.2	45.30	45.30	-0.1	4,726	0.00%
2023/10/13	0.7	45.80	0.4	45.71	45.50	0.3	4,890	0.01%
2023/10/12	1	45.25	0	0.00	45.50	1	5,192	0.02%
2023/10/11	1	45.20	0	0.00	45.10	1	5,244	0.02%
2023/10/04	4	45.13	10	45.15	45.05	-6	5,341	-0.11%
2023/10/02	2	46.00	1.3	46.15	46.05	0.7	5,507	0.01%
2023/09/28	0.2	46.00	0	0.00	45.85	0.2	5,681	0.00%
2023/09/27	1	45.30	0	0.00	45.40	1	5,829	0.02%
2023/09/26	11	45.55	0	0.00	45.20	11	5,859	0.19%
2023/09/25	1.1	45.60	1	45.55	45.55	0.1	5,912	0.00%
2023/09/22	0	0.00	1.5	45.40	45.35	-1.5	5,982	-0.03%
2023/09/21	0	0.00	0.1	45.50	45.50	-0.1	6,071	0.00%
2023/09/20	2	45.90	0	0.00	45.75	2	6,132	0.03%
2023/09/19	4.2	46.59	0	0.00	46.50	4.2	6,222	0.07%
2023/09/18	1	46.90	0	0.00	46.90	1	6,234	0.02%
2023/09/15	1	46.50	0	0.00	46.30	1	6,255	0.02%
2023/09/14	5	46.52	0.1	46.65	46.60	4.9	6,257	0.08%
2023/09/13	1	46.55	0	0.00	46.50	1	6,272	0.02%
2023/09/12	1	46.25	0	0.00	46.60	1	6,293	0.02%
2023/09/11	1	46.50	4.1	46.35	46.20	-3.1	6,319	-0.05%
2023/09/08	23.2	46.21	3	46.35	46.25	20.2	6,346	0.32%
2023/09/07	3	51.23	27	51.46	51.50	-24	6,345	-0.38%
2023/09/06	1	50.90	1	51.50	51.40	0	6,391	0.00%
2023/09/05	1	50.90	1	51.30	51.30	0	6,460	0.00%
2023/09/04	1	51.20	1	51.40	51.20	0	6,676	0.00%
2023/09/01	2	51.45	2	51.35	51.20	0	6,906	0.00%
2023/08/31	1	51.10	12.1	51.37	51.40	-11.1	7,055	-0.16%
2023/08/30	1	51.20	5	51.22	50.90	-4	7,098	-0.06%
2023/08/29	1	50.10	3.6	50.12	50.40	-2.6	7,095	-0.04%
2023/08/28	27.1	50.13	22	49.75	49.70	5.1	7,113	0.07%
2023/08/25	1	49.55	1	50.50	50.60	0	7,109	0.00%
2023/08/24	3.7	50.09	10	49.95	49.80	-6.3	7,096	-0.09%
2023/08/23	6	50.18	0	0.00	50.20	6	7,078	0.08%
2023/08/22	2.2	50.41	2	50.40	50.40	0.2	7,076	0.00%
2023/08/21	11	50.63	12	50.55	50.60	-1	7,071	-0.01%
2023/08/18	7.3	50.59	4	50.38	50.30	3.3	7,083	0.05%
2023/08/17	11	51.12	0	0.00	51.00	11	7,098	0.15%
2023/08/16	18.8	51.04	14	51.59	50.70	4.8	7,078	0.07%
2023/08/15	4.1	51.88	7	51.69	51.80	-2.9	7,067	-0.04%
2023/08/14	17.4	52.08	8.5	52.21	52.00	8.9	7,037	0.13%
2023/08/11	1	58.10	5	57.94	57.70	-4	6,868	-0.06%
2023/08/10	24.2	57.59	25	57.49	57.50	-0.8	6,945	-0.01%
2023/08/09	1	60.00	2.1	59.50	59.30	-1.1	7,020	-0.01%
2023/08/08	12	59.73	8	59.93	60.00	4	7,103	0.06%
2023/08/07	11	58.09	10.3	58.91	59.20	0.7	7,133	0.01%
2023/08/04	19	57.89	23	58.15	58.80	-4	7,128	-0.06%
2023/08/02	12.1	59.53	13	60.25	59.10	-1	7,135	-0.01%
2023/08/01	7	60.10	5	60.10	59.80	2	7,140	0.03%
2023/07/31	11.2	59.89	3.4	59.96	59.50	7.8	7,232	0.11%
2023/07/28	28	60.85	11	60.75	60.30	17	7,232	0.24%
2023/07/27	9	62.01	16.4	62.41	61.80	-7.4	7,137	-0.10%
2023/07/26	37	62.91	50	61.99	61.80	-13	7,080	-0.18%
2023/07/25	27	62.60	19.1	63.08	63.40	8	6,969	0.11%
2023/07/24	11.4	62.42	16.1	62.16	61.80	-4.7	6,873	-0.07%
2023/07/21	90	63.44	72	63.08	62.40	18	6,799	0.26%
2023/07/20	259.5	65.18	307.2	65.65	63.30	-47.7	6,578	-0.72%	大買/大賣/
2023/07/19	207.1	64.25	137.4	63.56	65.20	69.7	5,805	1.20%	大買/大賣/
2023/07/18	67.2	59.12	22.3	58.56	59.30	45	5,037	0.89%
2023/07/17	60	59.07	42.1	59.55	59.20	17.9	5,101	0.35%
2023/07/14	24	55.95	16	56.14	56.10	8	4,918	0.16%
2023/07/13	3	54.80	2	54.70	55.00	1	4,875	0.02%
2023/07/12	3.1	55.14	2	55.20	55.10	1.1	4,858	0.02%
2023/07/11	6.1	56.02	3.2	55.55	55.40	2.9	4,860	0.06%
2023/07/10	7.3	55.99	8	56.03	55.80	-0.7	4,878	-0.01%
2023/07/07	12.4	56.58	4	56.43	56.50	8.4	4,817	0.17%
2023/07/06	17.5	57.31	11.5	57.61	57.10	6	4,714	0.13%
2023/07/05	5.3	56.72	21.1	56.11	56.60	-15.8	4,533	-0.35%
2023/07/04	5	54.92	6	54.85	54.70	-1	4,396	-0.02%
2023/07/03	6	55.08	7	54.61	55.00	-1	4,378	-0.02%
2023/06/30	7	55.46	6	55.35	55.40	1	4,329	0.02%
2023/06/29	13.3	54.89	18.2	55.02	55.10	-4.9	4,285	-0.11%
2023/06/28	18.6	54.35	6	54.12	54.50	12.6	4,205	0.30%
2023/06/27	30	54.52	23	54.50	54.70	7	4,142	0.17%
2023/06/26	6	52.98	2	52.75	53.10	4	4,044	0.10%
2023/06/21	1.2	53.10	1	53.20	53.00	0.2	4,030	0.00%
2023/06/20	1	52.90	1	52.70	52.80	0	4,020	0.00%
2023/06/19	1	53.10	0	0.00	52.80	1	4,013	0.02%
2023/06/16	3	53.13	1	53.10	53.00	2	3,998	0.05%
2023/06/15	5	52.52	0	0.00	52.60	5	3,976	0.13%
2023/06/14	10	53.44	8	53.30	53.10	2	3,951	0.05%
2023/06/13	10	53.80	2	54.00	54.10	8	3,929	0.20%
2023/06/12	14.1	54.59	4	54.00	54.00	10.1	3,891	0.26%
2023/06/09	5	55.08	9	54.92	55.50	-4	3,805	-0.11%
2023/06/08	35	55.50	37	55.52	55.50	-2	3,726	-0.05%
2023/06/07	31	54.63	31.1	54.75	54.90	-0.1	3,511	0.00%
2023/06/06	29	53.02	15.1	52.97	52.70	13.9	3,277	0.43%
2023/06/05	2	52.05	21.1	51.94	51.90	-19.1	3,130	-0.61%
2023/06/02	4	51.00	1	50.90	50.80	3	3,070	0.10%
2023/06/01	8	50.83	5	51.00	50.80	3	3,064	0.10%
2023/05/31	2	50.03	1	50.30	50.30	1	3,040	0.03%
2023/05/30	1.2	50.01	3	50.10	50.10	-1.9	3,024	-0.06%
2023/05/29	0	0.00	7	50.49	50.30	-7	3,013	-0.23%
2023/05/26	6.1	50.27	2	50.25	50.10	4.1	3,005	0.14%
2023/05/25	3.2	51.03	1	50.70	50.60	2.2	2,996	0.07%
2023/05/24	1.2	50.82	3	51.33	51.30	-1.8	2,984	-0.06%
2023/05/23	1.3	51.46	16	51.28	51.20	-14.8	2,968	-0.50%
2023/05/22	4	50.13	2	50.40	50.40	2	2,941	0.07%
2023/05/19	4	49.74	2.5	49.98	49.70	1.5	2,925	0.05%
2023/05/18	16.2	50.20	16	50.04	50.10	0.2	2,895	0.01%
2023/05/17	4.2	50.68	1.1	50.51	50.30	3.1	2,870	0.11%
2023/05/16	1.1	51.18	8	50.48	50.50	-6.9	2,835	-0.24%
2023/05/15	22	48.83	13	48.91	49.05	9	2,725	0.33%
2023/05/12	11.5	49.76	2	49.88	52.00	9.5	2,581	0.37%
2023/05/11	9	50.24	14	50.14	49.05	-5	2,480	-0.20%
2023/05/10	6	50.83	6	50.97	51.00	0	2,398	0.00%
2023/05/09	4	51.23	2	51.05	51.00	2	2,378	0.08%
2023/05/08	9.3	52.19	4.2	52.79	51.60	5	2,322	0.22%
2023/05/05	18.1	52.58	17	52.52	52.40	1.1	2,277	0.05%
2023/05/04	5	51.58	5	52.22	53.00	0	2,150	0.00%
2023/05/03	5	51.62	5	51.42	51.30	0	2,072	0.00%
2023/05/02	7	51.09	10	51.36	51.30	-3	2,046	-0.15%
2023/04/28	19.2	51.46	14	51.37	50.80	5.2	2,008	0.26%
2023/04/27	17	51.25	0	0.00	51.30	17	1,943	0.87%
2023/04/26	17.2	50.25	26	50.82	52.10	-8.8	1,860	-0.47%
2023/04/25	19	51.03	21	51.13	51.20	-2	1,751	-0.11%
2023/04/24	15	51.13	32.1	51.66	52.00	-17.1	1,649	-1.04%
2023/04/21	6	49.69	6.1	49.32	49.05	-0.1	1,492	-0.01%
2023/04/20	35	51.27	61	51.14	50.10	-26	1,408	-1.85%
2023/04/19	7	50.09	16	49.38	50.40	-9	1,181	-0.76%
2023/04/18	0	0.00	1	48.30	48.05	-1	1,054	-0.09%
2023/04/17	1	48.00	5	48.35	48.25	-4	1,035	-0.39%
2023/04/14	6.1	47.97	3	47.85	48.00	3.1	1,014	0.31%
2023/04/13	7	47.56	20	47.79	48.30	-13	993	-1.31%
2023/04/12	7	46.61	7	46.80	46.70	0	933	0.00%
2023/04/11	4	46.73	0	0.00	46.75	4	930	0.43%
2023/04/10	3	47.00	1	46.90	47.00	2	949	0.21%
2023/04/07	10	47.28	2	47.28	47.35	8	1,014	0.79%
2023/03/31	1	46.20	0	0.00	46.15	1	1,154	0.09%
2023/03/30	3	46.70	0	0.00	46.35	3	1,149	0.26%
2023/03/29	1	45.65	10	45.81	45.85	-9	1,130	-0.80%
2023/03/28	10	45.76	0	0.00	45.55	10	1,143	0.87%
2023/03/24	0.2	46.35	0	0.00	46.25	0.2	1,183	0.02%
2023/03/23	0	0.00	11	45.89	45.75	-11	1,184	-0.93%
2023/03/22	0.4	45.40	0	0.00	44.95	0.4	1,188	0.03%
2023/03/21	0.1	45.10	0	0.00	45.00	0.1	1,237	0.01%
2023/03/20	2.3	44.46	0	0.00	44.90	2.3	1,246	0.18%
2023/03/17	1.1	44.42	0	0.00	44.40	1.1	1,253	0.08%
2023/03/16	7	44.79	0	0.00	44.50	7	1,274	0.55%
2023/03/15	6	45.98	0	0.00	45.85	6	1,337	0.45%
2023/03/14	0	0.00	1.1	46.06	46.05	-1.1	1,350	-0.08%
2023/03/13	2.3	46.01	0	0.00	46.50	2.3	1,354	0.17%
2023/03/10	4	46.93	12	47.33	46.95	-8	1,354	-0.59%
2023/03/09	9	47.33	0	0.00	47.55	9	1,368	0.66%
2023/03/07	0	0.00	3	47.90	47.70	-3	1,358	-0.22%
2023/03/06	11.5	48.23	0	0.00	48.10	11.5	1,352	0.85%
2023/03/03	0.2	48.10	0	0.00	48.05	0.2	1,346	0.01%
2023/03/02	1	47.80	0	0.00	47.80	1	1,343	0.07%
2023/03/01	0	0.00	2	47.40	47.40	-2	1,347	-0.15%
2023/02/24	1.1	47.33	0	0.00	47.30	1.1	1,361	0.08%
2023/02/23	2	47.30	3	47.25	47.75	-1	1,362	-0.07%
2023/02/22	0.1	47.16	0	0.00	47.15	0.1	1,364	0.01%
2023/02/21	0	0.00	2	47.70	47.50	-2	1,362	-0.15%
2023/02/20	6	47.51	9	47.25	47.25	-3	1,363	-0.22%
2023/02/17	0	0.00	1	47.75	47.60	-1	1,352	-0.07%
2023/02/16	11	47.60	10	47.74	47.65	1	1,372	0.07%
2023/02/15	2	47.83	3	47.83	47.60	-1	1,413	-0.07%
2023/02/14	2	48.55	2	48.23	48.20	0	1,412	0.00%
2023/02/10	3	48.28	0	0.00	47.90	3	1,407	0.21%
2023/02/09	6	48.31	0	0.00	47.90	6	1,395	0.43%
2023/02/08	6.1	48.58	0	0.00	48.55	6.1	1,387	0.44%
2023/02/07	1.1	48.32	3	48.40	48.40	-1.9	1,378	-0.14%
2023/02/06	4	48.48	0	0.00	48.10	4	1,375	0.29%
2023/02/03	3	48.40	0	0.00	48.40	3	1,363	0.22%
2023/02/02	1	47.50	2	47.35	47.85	-1	1,345	-0.07%
2023/02/01	3	47.12	1	47.20	47.20	2	1,333	0.15%
2023/01/31	1	46.95	3	47.02	47.20	-2	1,334	-0.15%
2023/01/30	1	46.10	0	0.00	46.05	1	1,329	0.08%
2023/01/17	0	0.00	1	46.00	46.00	-1	1,329	-0.08%
2023/01/16	1	45.85	1	45.75	45.85	0	1,332	0.00%
2023/01/13	1.1	45.50	0	0.00	45.55	1.1	1,332	0.08%
2023/01/11	2	46.05	0	0.00	46.00	2	1,334	0.15%
2023/01/09	1	46.10	0	0.00	46.30	1	1,342	0.07%
2023/01/06	6	46.23	0	0.00	46.10	6	1,340	0.45%
2023/01/05	6.1	46.99	1	47.25	46.60	5.1	1,347	0.38%
2023/01/04	0.1	46.85	1.1	47.04	46.90	-1	1,349	-0.07%
2023/01/03	6	46.65	0	0.00	46.55	6	1,352	0.44%
2022/12/30	0.1	47.35	0	0.00	47.30	0.1	1,349	0.01%
2022/12/29	5	47.42	3	47.27	47.35	2	1,346	0.15%
2022/12/28	11	48.11	10	47.89	47.65	1	1,345	0.07%
2022/12/27	6.1	48.46	4	49.24	48.80	2.1	1,332	0.16%
2022/12/26	8.1	49.63	26	49.88	49.80	-17.9	1,264	-1.42%
2022/12/22	0	0.00	0	45.65	46.05	0	1,116	0.00%
2022/12/21	2	45.80	0	0.00	45.45	2	1,129	0.18%
2022/12/20	4	46.61	14	47.07	46.15	-10	1,127	-0.89%
2022/12/19	3	48.43	4	48.83	48.40	-1	1,135	-0.09%
2022/12/16	10	47.05	12	47.48	47.60	-2	1,109	-0.18%
2022/12/15	13	47.71	0	0.00	47.25	13	1,106	1.18%
2022/12/14	2	48.00	6	47.82	47.75	-4	1,117	-0.36%
2022/12/13	17	48.27	20.1	48.18	48.30	-3.1	1,100	-0.28%
2022/12/12	13.3	46.92	6	47.08	47.10	7.3	1,058	0.69%
2022/12/09	0.3	47.20	0	0.00	46.85	0.3	1,050	0.02%
2022/12/08	16	47.32	18	47.39	47.20	-2	1,046	-0.19%
2022/12/07	30	47.57	8	47.49	47.35	22	1,031	2.13%
2022/12/06	3	45.80	3	45.57	45.00	0	958	0.00%
2022/12/05	3	45.90	0	0.00	46.25	3	962	0.31%
2022/12/02	1	45.50	6	45.88	45.65	-5	1,002	-0.50%
2022/12/01	17	45.89	2	45.45	46.10	15	1,045	1.43%
2022/11/29	5	43.65	5	43.85	43.90	0	1,066	0.00%
2022/11/28	0	0.00	5	43.50	43.70	-5	1,084	-0.46%
2022/11/25	1	43.75	1	43.90	43.65	0	1,101	0.00%
2022/11/24	2	43.85	1	44.05	43.95	1	1,159	0.09%
2022/11/23	10	43.55	10	43.80	44.35	0	1,174	0.00%
2022/11/22	2	44.60	1	44.80	43.50	1	1,187	0.08%
2022/11/18	0	0.00	2	43.68	43.45	-2	1,195	-0.17%
2022/11/17	0	0.00	0.2	43.30	43.30	-0.2	1,201	-0.02%
2022/11/16	6	42.98	2	43.45	42.90	4	1,203	0.33%
2022/11/15	3	43.38	0	0.00	43.35	3	1,210	0.25%
2022/11/11	6.6	44.13	5	43.60	43.50	1.6	1,197	0.13%
2022/11/10	3	45.05	3	45.20	44.95	0	1,156	0.00%
2022/11/09	0	0.00	0.2	45.00	44.95	-0.2	1,161	-0.01%
2022/11/08	3.1	44.46	0	0.00	44.50	3.1	1,174	0.26%
2022/11/04	0.7	44.00	0	0.00	43.85	0.7	1,188	0.06%
2022/11/03	0.1	44.10	0	0.00	44.15	0.1	1,195	0.01%
2022/10/28	0	0.00	0	43.60	43.20	0	1,203	0.00%
2022/10/27	1	43.50	0	0.00	43.70	1	1,209	0.08%
2022/10/26	1	42.81	0	0.00	43.05	1	1,213	0.09%
2022/10/25	0.6	43.70	0	0.00	43.35	0.6	1,208	0.05%
2022/10/21	0	0.00	1	44.60	44.40	-1	1,223	-0.08%
2022/10/19	1	46.45	2	45.53	45.35	-1	1,239	-0.08%
2022/10/18	0.2	46.10	0	0.00	46.25	0.2	1,270	0.01%
2022/10/17	0.1	44.75	0	0.00	45.70	0.1	1,270	0.01%
2022/10/14	0.1	45.60	0	0.00	45.75	0.1	1,269	0.01%
2022/10/12	11.1	47.22	11	48.30	46.75	0.1	1,260	0.00%
2022/10/11	0	0.00	1	46.15	46.45	-1	1,258	-0.08%
2022/10/07	1.2	47.38	0	0.00	47.25	1.2	1,258	0.10%
2022/10/06	0.2	47.10	0	0.00	47.00	0.2	1,255	0.02%
2022/09/30	1	44.60	0	0.00	46.00	1	1,252	0.08%
2022/09/29	1	46.00	1	45.60	45.60	0	1,239	0.00%
2022/09/28	4	45.53	0.2	45.39	45.35	3.8	1,237	0.31%
2022/09/27	3	45.50	1	45.85	47.10	2	1,226	0.16%
2022/09/26	3	46.58	0	0.00	46.40	3	1,230	0.24%
2022/09/22	2	49.10	3	49.12	49.40	-1	1,249	-0.08%
2022/09/21	0.6	50.00	0	0.00	49.35	0.6	1,278	0.04%
2022/09/20	10.7	50.29	0	0.00	50.10	10.7	1,263	0.85%
2022/09/19	3	50.43	0	0.00	50.10	3	1,276	0.24%
2022/09/16	5	51.30	0	0.00	51.30	5	1,293	0.39%
2022/09/15	3	51.87	0	0.00	51.60	3	1,297	0.23%
2022/09/14	1	51.40	0	0.00	51.90	1	1,299	0.08%
2022/09/13	1	51.90	1	52.00	51.90	0	1,290	0.00%
2022/09/12	2	51.80	6	51.93	51.90	-4	1,305	-0.31%
2022/09/08	6	51.93	3	52.10	52.20	3	1,287	0.23%
2022/09/07	1.2	60.63	0	0.00	60.60	1.2	1,246	0.10%
2022/09/06	1	61.20	0	0.00	60.80	1	1,199	0.08%
2022/09/02	0	0.00	10	63.35	62.80	-10	1,166	-0.86%
2022/09/01	2	62.45	3	62.80	62.60	-1	1,157	-0.09%
2022/08/31	12	63.59	7	62.73	62.90	5	1,144	0.44%
2022/08/30	2	62.70	5	62.64	62.80	-3	1,088	-0.28%
2022/08/29	1	61.10	1	62.00	62.00	0	1,066	0.00%
2022/08/26	0	0.00	2	61.90	61.70	-2	1,042	-0.19%
2022/08/25	3	62.27	0	0.00	61.70	3	1,038	0.29%
2022/08/24	3	62.17	1	61.90	61.90	2	1,032	0.19%
2022/08/23	0	0.00	2	61.10	61.00	-2	1,019	-0.20%
2022/08/22	2	61.85	1.1	61.52	61.50	0.9	1,017	0.09%
2022/08/19	1	61.10	0.1	61.10	61.10	0.9	1,003	0.09%
2022/08/18	0	0.00	2	60.75	60.50	-2	991	-0.20%
2022/08/17	0	0.00	4.1	60.63	60.30	-4.1	986	-0.42%
2022/08/16	7	60.89	0.1	60.70	60.60	6.9	983	0.70%
2022/08/15	1	59.50	2.4	60.03	60.30	-1.4	975	-0.14%
2022/08/12	0	0.00	3	59.00	59.40	-3	957	-0.31%
2022/08/08	2	57.30	0	0.00	57.90	2	940	0.21%
2022/08/05	2	57.55	0	0.00	57.60	2	956	0.21%
2022/08/04	5	56.76	0	0.00	57.00	5	973	0.51%
2022/08/03	1	57.70	0	0.00	57.70	1	969	0.10%
2022/08/02	0	0.00	4	58.40	58.10	-4	970	-0.41%
2022/08/01	1	58.80	0	0.00	58.70	1	977	0.10%
2022/07/28	1.1	58.55	11	59.39	58.30	-10	995	-1.00%
2022/07/27	2	59.20	2	58.90	58.90	0	985	0.00%
2022/07/26	1	59.80	1	59.40	59.50	0	982	0.00%
2022/07/25	11	59.15	6	59.45	59.60	5	973	0.51%
2022/07/22	6	58.17	1	58.00	57.90	5	938	0.53%
2022/07/21	1	57.40	1	57.90	58.10	0	963	0.00%
2022/07/15	7	57.00	0	0.00	57.00	7	1,111	0.63%
2022/07/12	5	57.22	1	57.10	57.10	4	1,343	0.30%
2022/07/11	1	57.80	1	58.60	58.30	0	1,347	0.00%
2022/07/08	1	57.90	0	0.00	58.00	1	1,354	0.07%
2022/07/07	1	57.10	1	57.80	57.80	0	1,354	0.00%
2022/07/06	10	57.60	2	58.40	57.20	8	1,360	0.59%
2022/07/05	1	57.70	0	0.00	58.10	1	1,361	0.07%
2022/07/04	2	57.25	1	58.20	57.40	1	1,359	0.07%
2022/07/01	5	58.42	0	0.00	58.10	5	1,361	0.37%
2022/06/30	2	61.10	4	60.15	60.20	-2	1,344	-0.15%
2022/06/29	7	61.69	10.2	61.58	62.00	-3.2	1,318	-0.24%
2022/06/28	0	0.00	3	60.73	60.40	-3	1,288	-0.23%
2022/06/27	2	61.20	1	60.80	60.80	1	1,298	0.08%
2022/06/24	1.2	60.48	0	0.00	60.50	1.2	1,306	0.09%
2022/06/20	0	0.00	1	60.20	58.60	-1	1,380	-0.07%
2022/06/17	1	59.30	2	59.60	59.00	-1	1,356	-0.07%
2022/06/16	0	0.00	2	60.20	59.50	-2	1,367	-0.15%
2022/06/15	1	59.00	3	59.07	59.00	-2	1,367	-0.15%
2022/06/14	2	58.70	0	0.00	59.10	2	1,368	0.15%
2022/06/13	0.9	60.00	0	0.00	60.00	0.9	1,352	0.07%
2022/06/09	0	0.00	2.1	60.59	60.50	-2.1	1,336	-0.15%
2022/06/07	2	59.70	0	0.00	60.10	2	1,327	0.15%
2022/06/06	2	60.00	0	0.00	59.70	2	1,335	0.15%
2022/06/01	0	0.00	2	60.35	60.20	-2	1,369	-0.15%
2022/05/31	0.2	59.70	0	0.00	59.90	0.2	1,360	0.01%
2022/05/30	0	0.00	5	59.24	59.40	-5	1,357	-0.37%
2022/05/23	1	59.20	0	0.00	59.00	1	1,380	0.07%
2022/05/20	3	58.80	0	0.00	58.90	3	1,397	0.21%
2022/05/19	0	0.00	6	58.60	58.80	-6	1,427	-0.42%
2022/05/18	4	59.18	1	59.40	59.10	3	1,427	0.21%
2022/05/17	0	58.90	0	0.00	58.60	0	1,435	0.00%
2022/05/16	1	58.80	0	0.00	58.50	1	1,452	0.07%
2022/05/13	13	57.32	29	58.32	58.60	-16	1,450	-1.10%
2022/05/12	9	58.90	1.2	58.48	58.30	7.8	1,433	0.54%
2022/05/11	4.2	60.10	0	0.00	59.90	4.2	1,421	0.30%
2022/05/09	2	60.50	1	59.70	59.60	1	1,425	0.07%
2022/05/06	4.1	61.00	0	0.00	61.00	4.1	1,425	0.28%
2022/05/05	4	61.95	3	61.67	61.70	1	1,442	0.07%
2022/05/04	8	62.25	0	0.00	62.10	8	1,430	0.56%
2022/05/03	4	62.50	0	0.00	62.50	4	1,428	0.28%
2022/04/29	4	62.73	1	63.30	63.30	3	1,433	0.21%
2022/04/27	0	0.00	2.1	62.75	62.70	-2.1	1,438	-0.15%
2022/04/26	0	0.00	2	63.65	63.40	-2	1,409	-0.14%
2022/04/25	3	64.07	3.1	64.31	63.60	-0.1	1,392	-0.01%
2022/04/22	2	66.35	11	65.91	65.70	-9	1,352	-0.67%
2022/04/21	9.1	65.27	27	66.19	66.20	-17.9	1,327	-1.35%
2022/04/20	6	64.13	3.1	64.16	64.80	2.9	1,270	0.23%
2022/04/19	11	64.66	1	64.40	64.40	10	1,257	0.79%
2022/04/18	28	65.74	24.1	66.68	65.80	3.9	1,217	0.32%
2022/04/15	7	63.26	1	63.30	63.20	6	1,043	0.57%
2022/04/14	0	0.00	1	63.00	62.90	-1	1,040	-0.10%
2022/04/13	1	62.50	0	0.00	62.20	1	1,037	0.10%
2022/04/12	0	0.00	2	61.80	62.30	-2	1,042	-0.19%
2022/04/11	2	63.50	2.2	62.68	62.60	-0.2	1,037	-0.02%
2022/04/06	0.2	63.20	0	0.00	63.40	0.2	1,029	0.02%
2022/04/01	2	62.70	3	62.43	62.40	-1	1,021	-0.10%
2022/03/31	0	0.00	2	62.60	62.60	-2	1,019	-0.20%
2022/03/30	5.2	63.34	3	62.90	62.80	2.2	1,045	0.21%
2022/03/29	5	63.12	4.1	63.40	63.50	1	1,053	0.09%
2022/03/28	1.1	62.28	1	62.80	62.80	0.1	1,038	0.01%
2022/03/25	1.3	62.98	5.3	62.64	62.40	-4	1,028	-0.39%
2022/03/24	7.3	62.53	0	0.00	62.70	7.3	1,018	0.71%
2022/03/23	5.1	61.78	1	62.10	62.20	4.1	997	0.41%
2022/03/22	0	0.00	1	60.00	60.50	-1	934	-0.11%
2022/03/21	0	0.00	2	60.25	60.40	-2	939	-0.21%
2022/03/18	6	59.17	34	59.21	59.00	-28	942	-2.97%
2022/03/14	0	0.00	1	58.70	58.50	-1	953	-0.10%
2022/03/11	0	0.00	3	58.10	58.10	-3	958	-0.31%
2022/03/08	3.6	56.36	0.2	56.30	55.70	3.4	983	0.35%
2022/03/07	4	57.33	0	0.00	57.10	4	977	0.41%
2022/03/04	1	59.10	0	0.00	59.10	1	968	0.10%
2022/03/02	0.3	59.30	0	0.00	59.30	0.3	1,003	0.03%
2022/03/01	1.2	59.03	1	59.00	59.30	0.2	1,004	0.02%
2022/02/25	1	58.80	0	0.00	58.80	1	1,000	0.10%
2022/02/24	2.1	58.90	0	0.00	58.70	2.1	1,008	0.21%
2022/02/23	0	0.00	10	60.30	60.10	-10	1,005	-0.99%
2022/02/22	2	59.70	0	0.00	60.00	2	1,019	0.20%
2022/02/21	0	0.00	6	61.50	61.30	-6	1,012	-0.59%
2022/02/18	1	60.40	0	0.00	60.40	1	991	0.10%
2022/02/17	3	60.43	0	0.00	60.60	3	999	0.30%
2022/02/16	1.1	60.27	1	61.20	61.00	0.1	1,031	0.01%
2022/02/15	7	60.40	2	60.20	60.10	5	1,058	0.48%
2022/02/11	0	0.00	1	60.50	60.60	-1	1,082	-0.09%
2022/02/08	1	59.70	3.3	60.34	60.80	-2.3	1,139	-0.20%
2022/02/07	7.1	59.90	2	59.80	59.70	5.1	1,149	0.44%
2022/01/26	0	0.00	4	57.40	57.60	-4	1,176	-0.34%
2022/01/25	0	0.00	3	57.30	57.10	-3	1,224	-0.25%
2022/01/24	0	56.80	1	58.00	57.00	-1	1,278	-0.08%
2022/01/21	0.2	58.10	1	57.80	58.00	-0.8	1,432	-0.05%
2022/01/19	0	58.60	0	0.00	58.50	0	1,436	0.00%
2022/01/14	7	58.11	1	58.40	58.40	6	1,445	0.41%
2022/01/13	0	0.00	1	59.10	59.10	-1	1,448	-0.07%
2022/01/12	6	58.63	3.2	58.70	58.70	2.8	1,462	0.19%
2022/01/11	1	59.10	0	0.00	59.10	1	1,459	0.07%
2022/01/10	0	59.00	0	0.00	59.50	0	1,476	0.00%
2022/01/05	1	60.19	0	0.00	59.90	1	1,506	0.07%
2022/01/04	1	60.10	0	0.00	60.10	1	1,502	0.07%
2022/01/03	1	60.50	1	60.40	60.20	0	1,502	0.00%
2021/12/29	2	60.50	0	0.00	60.40	2	1,519	0.13%
2021/12/28	0	61.00	35	60.86	61.00	-35	1,531	-2.28%
2021/12/27	0	60.90	0	0.00	60.90	0	1,551	0.00%
2021/12/24	3	61.27	0	0.00	61.00	3	1,546	0.19%
2021/12/23	0	0.00	1	62.40	62.60	-1	1,519	-0.07%
2021/12/22	20	62.20	0	0.00	61.80	20	1,497	1.34%
2021/12/21	0	61.30	0	0.00	61.30	0	1,497	0.00%
2021/12/20	0	0.00	0.3	61.50	61.30	-0.3	1,505	-0.02%
2021/12/17	1	60.70	0	0.00	60.50	1	1,503	0.07%
2021/12/14	2	61.90	2	61.30	61.30	0	1,524	0.00%
2021/12/13	1.3	62.05	3	61.97	61.90	-1.7	1,528	-0.11%
2021/12/10	1	62.10	0	0.00	61.90	1	1,536	0.07%
2021/12/09	2	62.20	4	61.93	61.70	-2	1,579	-0.13%
2021/12/08	1	61.80	9	62.16	61.80	-8	1,633	-0.49%
2021/12/07	5	61.50	0	0.00	61.70	5	1,654	0.30%
2021/12/06	0	0.00	18	62.23	62.10	-18	1,678	-1.07%
2021/12/02	0	0.00	3	62.27	61.70	-3	1,766	-0.17%
2021/12/01	9	61.22	0	0.00	61.10	9	1,793	0.50%
2021/11/30	1	61.00	13	62.50	62.50	-12	1,883	-0.64%
2021/11/29	2	61.25	1	61.10	61.10	1	1,903	0.05%
2021/11/26	2	62.55	6	62.22	62.30	-4	1,916	-0.21%
2021/11/25	1	62.40	1	62.10	62.00	0	1,910	0.00%
2021/11/23	3.7	61.70	5	61.50	61.70	-1.3	1,938	-0.07%
2021/11/22	0.6	62.30	0	0.00	62.30	0.6	1,931	0.03%
2021/11/19	2	62.95	0	0.00	62.30	2	1,924	0.10%
2021/11/18	5.2	63.64	20.4	63.01	63.50	-15.2	1,917	-0.79%
2021/11/17	2	62.40	0	0.00	62.60	2	1,913	0.10%
2021/11/16	2	62.40	0.4	62.70	62.70	1.6	1,923	0.08%
2021/11/15	7	61.60	2	61.70	62.60	5	1,931	0.26%
2021/11/12	9	63.11	3	63.50	62.80	6	1,901	0.32%
2021/11/11	3	64.40	3	65.13	64.20	0	1,889	0.00%
2021/11/10	4	64.40	3	64.33	64.50	1	1,975	0.05%
2021/11/09	7	64.67	1	64.20	64.20	6	1,971	0.30%
2021/11/08	10	65.35	9	65.60	65.20	1	1,974	0.05%
2021/11/05	14	65.46	6	65.45	65.40	8	1,983	0.40%
2021/11/04	4	66.80	8.3	66.90	66.30	-4.3	1,988	-0.22%
2021/11/03	12	66.44	8	66.65	66.60	4	1,983	0.20%
2021/11/02	17	66.08	9.1	65.68	65.50	7.9	1,956	0.40%
2021/11/01	17	65.52	18	66.03	65.30	-1	1,930	-0.05%
2021/10/29	78	67.08	62.1	66.84	66.50	15.9	1,919	0.83%
2021/10/28	0	0.00	5	65.20	65.20	-5	1,832	-0.27%
2021/10/22	11	58.73	0	0.00	58.60	11	1,967	0.56%
2021/10/19	3	59.90	3	60.00	60.60	0	1,985	0.00%
2021/10/18	0.3	59.00	0.1	58.90	58.90	0.2	1,974	0.01%
2021/10/15	3.1	58.87	1	58.90	59.40	2.1	1,994	0.11%
2021/10/14	3	57.13	2	58.75	59.80	1	2,034	0.05%
2021/10/13	0	0.00	2	56.40	55.70	-2	2,034	-0.10%
2021/10/12	1	56.00	0	0.00	55.80	1	2,032	0.05%
2021/10/08	2	57.20	1	57.00	57.00	1	2,063	0.05%
2021/10/05	1	56.50	1	57.10	57.70	0	2,115	0.00%
2021/10/04	2.3	57.78	0	0.00	57.20	2.3	2,120	0.11%
2021/10/01	3.1	60.13	2	59.40	59.40	1.1	2,110	0.05%
2021/09/30	0	0.00	1	61.00	60.90	-1	2,098	-0.05%
2021/09/29	11	60.77	5	61.00	60.70	6	2,104	0.29%
2021/09/28	0	0.00	0.1	67.80	61.50	-0.1	2,122	0.00%
2021/09/27	0.3	61.97	0	0.00	61.70	0.3	2,137	0.01%
2021/09/24	2	61.95	0	0.00	61.90	2	2,150	0.09%
2021/09/23	4	62.00	0	0.00	61.80	4	2,166	0.18%
2021/09/22	12.1	61.14	5	61.10	61.10	7.1	2,179	0.32%
2021/09/17	5	62.30	6	62.57	62.20	-1	2,179	-0.05%
2021/09/16	8.1	62.61	1	63.50	62.50	7.1	2,184	0.32%
2021/09/15	3.4	63.75	0	0.00	63.40	3.4	2,172	0.15%
2021/09/14	1.1	64.41	1	64.40	64.30	0.1	2,165	0.00%
2021/09/13	4	64.15	3	64.50	64.80	1	2,168	0.05%
2021/09/10	0	0.00	21	71.50	71.60	-21	2,159	-0.97%
2021/09/09	6	70.87	12	71.19	71.10	-6	2,118	-0.28%
2021/09/08	7	72.31	2	71.90	71.70	5	2,105	0.24%
2021/09/07	0	0.00	18	72.42	73.00	-18	2,105	-0.85%
2021/09/06	10.1	72.49	13	71.92	71.10	-2.9	2,104	-0.14%
2021/09/03	23	72.83	9.1	72.63	73.00	13.9	2,136	0.65%
2021/09/02	8	72.59	17	72.49	72.50	-9	2,150	-0.42%
2021/08/31	2	71.25	7	71.09	71.00	-5	2,162	-0.23%
2021/08/30	0	0.00	1	70.40	70.40	-1	2,211	-0.05%
2021/08/27	0	70.20	1	70.20	69.80	-1	2,328	-0.04%
2021/08/26	2	70.00	1	69.30	70.00	1	2,569	0.04%
2021/08/24	1	68.00	0	0.00	68.00	1	2,740	0.04%
2021/08/23	0	0.00	4	67.40	68.00	-4	2,785	-0.14%
2021/08/20	7	67.60	5	67.50	67.30	2	2,841	0.07%
2021/08/19	10	68.82	0	0.00	67.50	10	2,879	0.35%
2021/08/18	6	67.67	13	67.85	69.00	-7	2,896	-0.24%
2021/08/17	0	0.00	5	68.00	68.00	-5	2,964	-0.17%
2021/08/16	3	69.50	1	70.50	68.90	2	3,071	0.07%
2021/08/13	31	70.38	36	70.38	69.40	-5	3,210	-0.16%
2021/08/12	0	0.00	7	68.33	68.50	-7	3,172	-0.22%
2021/08/11	25	68.31	10	68.07	68.50	15	3,241	0.46%
2021/08/10	12	69.60	2	69.70	69.30	10	3,262	0.31%
2021/08/09	16	71.58	15	70.79	70.60	1	3,322	0.03%
2021/08/06	2	71.20	9	71.06	70.90	-7	3,325	-0.21%
2021/08/05	9	70.74	1	71.70	70.50	8	3,412	0.23%
2021/08/04	8	71.16	8.1	71.53	71.30	-0.1	3,534	0.00%
2021/08/03	9	71.44	4	71.05	70.90	5	3,530	0.14%
2021/08/02	15	71.52	15	71.87	71.70	0	3,501	0.00%
2021/07/30	18	70.77	5	70.70	70.20	13	3,434	0.38%
2021/07/29	4	69.73	9	69.58	70.20	-5	3,366	-0.15%
2021/07/28	3	68.10	1.1	68.78	67.90	1.9	3,334	0.06%
2021/07/27	0	0.00	1	68.80	68.60	-1	3,358	-0.03%
2021/07/26	0.1	68.50	2	69.00	69.20	-1.9	3,370	-0.06%
2021/07/23	0	0.00	2	68.20	68.00	-2	3,370	-0.06%
2021/07/22	0	0.00	1	67.80	68.20	-1	3,386	-0.03%
2021/07/21	14	68.21	2.2	68.13	67.80	11.8	3,397	0.35%
2021/07/20	3	69.57	2	69.90	69.10	1	3,385	0.03%
2021/07/19	0	0.00	5.2	68.97	69.40	-5.2	3,345	-0.15%
2021/07/16	4	68.53	4	68.65	68.50	0	3,372	0.00%
2021/07/15	7	69.13	2	69.20	68.90	5	3,405	0.15%
2021/07/14	1	67.30	4	67.55	67.30	-3	3,396	-0.09%
2021/07/13	8	66.71	3	67.40	66.60	5	3,398	0.15%
2021/07/12	2	66.80	7	66.86	66.60	-5	3,405	-0.15%
2021/07/09	4	67.28	0	0.00	67.20	4	3,407	0.12%
2021/07/07	2.1	68.21	7	68.57	68.00	-5	3,507	-0.14%
2021/07/06	0	0.00	2	68.70	68.50	-2	3,619	-0.06%
2021/07/05	3	68.13	3	68.53	68.50	0	3,651	0.00%
2021/07/02	1	68.40	5	68.56	68.20	-4	3,644	-0.11%
2021/07/01	3	69.03	3	69.20	68.70	0	3,652	0.00%
2021/06/30	0	0.00	3	69.23	69.80	-3	3,669	-0.08%
2021/06/29	0	0.00	1	68.50	68.40	-1	3,684	-0.03%
2021/06/28	5	68.62	2	68.80	68.70	3	3,719	0.08%
2021/06/25	2	69.10	21	69.08	68.60	-19	3,892	-0.49%
2021/06/24	0	0.00	20	69.00	68.90	-20	3,913	-0.51%
2021/06/23	0	0.00	2	68.95	68.70	-2	3,913	-0.05%
2021/06/22	5	68.96	3	69.30	68.70	2	3,920	0.05%
2021/06/21	18.5	69.86	8	68.94	68.80	10.5	3,946	0.27%
2021/06/18	1	69.90	3.1	70.27	70.50	-2.1	3,920	-0.05%
2021/06/17	2.3	69.73	2	69.90	70.00	0.3	3,925	0.01%
2021/06/16	6.2	70.56	1	70.90	70.10	5.2	3,921	0.13%
2021/06/15	6	70.50	5	70.82	70.60	1	3,925	0.03%
2021/06/11	10	72.63	22	72.08	71.20	-12	3,909	-0.31%
2021/06/10	4.1	72.62	21	72.51	72.90	-16.9	3,849	-0.44%
2021/06/09	11	72.56	4	71.80	72.20	7	3,801	0.18%
2021/06/08	10	72.51	14	72.53	72.80	-4	3,766	-0.11%
2021/06/07	6.3	71.81	5	71.86	71.90	1.3	3,702	0.04%
2021/06/04	14	72.33	19	71.88	71.50	-5	3,661	-0.14%
2021/06/03	54.1	72.07	42	72.13	72.30	12.1	3,561	0.34%
2021/06/02	25	69.94	16	69.73	70.50	9	3,363	0.27%
2021/05/31	3	67.20	5	67.32	67.70	-2	3,309	-0.06%
2021/05/28	10	69.00	4	69.20	68.90	6	3,293	0.18%
2021/05/27	5	67.90	6	68.57	69.30	-1	3,257	-0.03%
2021/05/26	3	68.10	12	68.30	67.90	-9	3,227	-0.28%
2021/05/25	14	67.39	2	68.10	67.60	12	3,215	0.37%
2021/05/24	26	69.57	19	69.48	69.40	7	3,149	0.22%
2021/05/21	40	68.93	87	68.23	70.00	-47	3,067	-1.53%
2021/05/20	6	67.13	5	67.46	66.30	1	2,964	0.03%
2021/05/19	8	66.89	4	67.23	66.30	4	2,942	0.14%
2021/05/18	3	66.07	9	65.74	66.70	-6	2,892	-0.21%
2021/05/17	10.1	66.23	15	66.55	65.80	-5	2,854	-0.17%
2021/05/14	2	65.20	2	65.60	65.20	0	2,782	0.00%
2021/05/13	8	66.08	6	67.83	64.70	2	2,752	0.07%
2021/05/12	54	66.30	40	66.42	66.30	14	2,655	0.53%
2021/05/11	7	62.90	0	0.00	62.80	7	2,507	0.28%
2021/05/10	20	65.05	0	0.00	64.90	20	2,494	0.80%
2021/05/07	0	62.00	7.3	63.18	63.50	-7.3	2,488	-0.29%
2021/05/06	2	62.00	0	0.00	61.80	2	2,484	0.08%
2021/05/05	10	63.50	8.2	62.91	62.50	1.8	2,473	0.07%
2021/05/04	7	63.06	2	64.30	63.00	5	2,469	0.20%
2021/05/03	3	66.90	3	67.53	65.00	0	2,461	0.00%
2021/04/29	0	0.00	3	66.90	66.90	-3	2,474	-0.12%
2021/04/28	8	67.06	6	67.15	67.00	2	2,486	0.08%
2021/04/27	11	67.61	8	67.89	67.70	3	2,511	0.12%
2021/04/26	6	67.08	1	67.20	66.90	5	2,499	0.20%
2021/04/23	3	66.97	0	0.00	67.10	3	2,497	0.12%
2021/04/22	4	68.10	0	0.00	67.30	4	2,517	0.16%
2021/04/21	3	69.37	1	70.10	69.30	2	2,482	0.08%
2021/04/20	8	69.94	4.1	69.90	69.60	3.9	2,479	0.16%
2021/04/19	1	69.50	1.2	69.91	69.50	-0.2	2,484	-0.01%
2021/04/16	0	0.00	4	69.55	69.40	-4	2,488	-0.16%
2021/04/15	0	0.00	6	69.47	69.40	-6	2,491	-0.24%
2021/04/14	5	68.60	1	69.00	68.70	4	2,503	0.16%
2021/04/13	12	69.98	11	69.91	69.30	1	2,498	0.04%
2021/04/12	9	70.20	26	70.45	70.50	-17	2,447	-0.69%
2021/04/09	6	68.45	9	68.67	68.50	-3	2,364	-0.13%
2021/04/08	5	67.90	7	68.00	68.00	-2	2,345	-0.09%
2021/04/07	2	67.50	1	67.51	67.80	1	2,339	0.04%
2021/04/06	3	67.70	602	67.10	67.20	-599	2,337	-25.62%	大賣/鉅額交易
2021/04/01	5	67.80	3	68.23	68.10	2	2,337	0.09%
2021/03/31	6	68.70	4	68.60	68.40	2	2,354	0.08%
2021/03/30	620	71.64	41	71.01	69.60	579	2,324	24.91%	大買/鉅額交易
2021/03/29	5	68.58	8	69.51	68.80	-3	2,177	-0.14%
2021/03/26	4	68.15	3	68.53	68.30	1	2,220	0.05%
2021/03/25	31	68.75	4	69.80	68.10	27	2,349	1.15%
2021/03/24	6	69.08	16.1	69.61	69.20	-10.1	2,399	-0.42%
2021/03/23	6	68.07	4	68.95	68.00	2	2,398	0.08%
2021/03/22	14	68.27	4	69.20	68.00	10	2,477	0.40%
2021/03/19	14	68.79	18	68.99	68.90	-4	2,505	-0.16%
2021/03/18	32	68.89	32	69.35	68.80	0	2,661	0.00%
2021/03/17	24	68.26	20	68.55	68.00	4	2,662	0.15%
2021/03/16	11	68.10	7	68.70	67.90	4	2,643	0.15%
2021/03/15	15	67.75	0	0.00	67.60	15	2,651	0.57%
2021/03/12	4	68.10	2	68.05	67.80	2	2,683	0.07%
2021/03/11	4	68.23	6	68.07	68.30	-2	2,683	-0.07%
2021/03/10	8	68.83	11	68.75	68.70	-3	2,677	-0.11%
2021/03/09	4	67.38	3	67.60	68.20	1	2,652	0.04%
2021/03/08	17.6	68.89	10.1	68.80	68.00	7.5	2,651	0.28%
2021/03/05	20	68.43	33	68.95	69.60	-13	2,625	-0.50%
2021/03/04	1	66.70	2	67.40	67.40	-1	2,552	-0.04%
2021/03/03	4	66.98	4	67.30	66.60	0	2,542	0.00%
2021/03/02	10	67.43	7	67.47	66.20	3	2,520	0.12%
2021/02/26	0	0.00	3	66.43	67.30	-3	2,531	-0.12%
2021/02/25	4	66.18	21	66.40	66.40	-17	2,645	-0.64%
2021/02/24	4	65.83	2	66.45	66.00	2	2,635	0.08%
2021/02/23	5	65.90	4	66.88	65.70	1	2,627	0.04%
2021/02/22	4	67.00	8.5	67.13	67.80	-4.5	2,606	-0.17%
2021/02/19	4	64.68	3	65.47	65.50	1	2,577	0.04%
2021/02/18	1	64.10	5	63.76	64.10	-4	2,572	-0.16%
2021/02/17	3	61.03	2	61.20	61.60	1	2,578	0.04%
2021/02/05	1	61.80	0	0.00	61.60	1	2,731	0.04%
2021/02/04	0	0.00	1	62.40	62.50	-1	2,734	-0.04%
2021/02/03	1	62.00	3	61.43	61.90	-2	2,748	-0.07%
2021/02/02	3	60.53	2	60.90	60.50	1	2,776	0.04%
2021/02/01	10	60.63	0.1	60.80	60.30	9.9	2,792	0.35%
2021/01/29	2	60.90	0	0.00	60.10	2	2,800	0.07%
2021/01/28	0	0.00	2	61.90	61.50	-2	2,836	-0.07%
2021/01/27	2	61.20	0	0.00	61.70	2	2,837	0.07%
2021/01/26	0	0.00	2	62.80	61.80	-2	2,843	-0.07%
2021/01/25	0	0.00	5	62.62	63.20	-5	2,854	-0.18%
2021/01/22	9	59.87	12.1	59.79	59.50	-3.1	2,833	-0.11%
2021/01/21	7	61.90	5	61.38	60.40	2	2,807	0.07%
2021/01/20	11	63.10	4	63.88	61.90	7	2,806	0.25%
2021/01/19	1	64.60	0	0.00	64.70	1	2,780	0.04%
2021/01/18	0	0.00	3.1	65.15	65.10	-3.1	2,788	-0.11%
2021/01/15	13	64.62	1	65.50	64.50	12	2,791	0.43%
2021/01/14	4	65.33	2	65.45	65.70	2	2,763	0.07%
2021/01/13	9	65.90	3	65.80	65.60	6	2,757	0.22%
2021/01/12	7	67.66	3	68.23	66.50	4	2,734	0.15%
2021/01/11	6	68.17	1	68.00	67.70	5	2,712	0.18%
2021/01/08	3	69.50	2	69.60	69.30	1	2,700	0.04%
2021/01/07	3	70.17	4.1	70.07	70.00	-1.1	2,697	-0.04%
2021/01/06	5	69.28	7	69.74	69.20	-2	2,705	-0.08%
2021/01/05	10	68.62	10	68.74	68.60	0	2,685	0.00%
2021/01/04	4	69.08	4	70.10	69.00	0	2,693	0.00%
2020/12/31	2	69.25	5	69.26	69.30	-3	2,673	-0.11%
2020/12/30	1	69.00	0	0.00	68.80	1	2,662	0.04%
2020/12/29	3	68.60	0	0.00	68.50	3	2,675	0.11%
2020/12/28	1	68.80	2	68.90	68.80	-1	2,706	-0.04%
2020/12/25	25	70.64	12	71.07	69.10	13	2,697	0.48%
2020/12/24	1	69.60	3	70.07	69.70	-2	2,662	-0.08%
2020/12/23	0	0.00	15	70.26	69.20	-15	2,695	-0.56%
2020/12/22	17.5	70.80	6.2	72.46	69.10	11.3	2,812	0.40%
2020/12/21	20.5	73.58	24	73.61	73.60	-3.6	2,816	-0.13%
2020/12/18	4	71.10	15	71.51	72.20	-11	2,733	-0.40%
2020/12/17	4	70.65	5.3	70.45	70.40	-1.3	2,781	-0.05%
2020/12/16	15	70.33	25	70.38	70.30	-10	2,804	-0.36%
2020/12/15	7	69.79	2	69.14	68.60	5	2,823	0.18%
2020/12/14	23	69.58	32.1	69.47	69.70	-9.1	2,821	-0.32%
2020/12/11	2	65.50	3	65.87	66.40	-1	2,751	-0.04%
2020/12/10	1	65.40	0	0.00	65.30	1	2,785	0.04%
2020/12/09	2	65.85	100	66.05	65.70	-98	2,850	-3.44%
2020/12/08	4	67.25	6	67.42	66.80	-2	3,115	-0.06%
2020/12/07	1.4	65.00	0	0.00	65.00	1.4	3,206	0.04%
2020/12/04	2	65.55	1	65.50	65.50	1	3,541	0.03%
2020/12/03	2	66.25	2	66.50	66.10	0	3,898	0.00%
2020/12/02	2	66.55	0.6	66.73	66.40	1.4	4,002	0.03%
2020/12/01	14	67.65	4	67.43	67.50	10	4,057	0.25%
2020/11/30	5	67.00	1.1	67.05	66.60	3.9	4,107	0.09%
2020/11/27	0	0.00	0	65.60	65.60	0	4,143	0.00%
2020/11/26	1	65.20	0	0.00	65.20	1	4,291	0.02%
2020/11/25	9	65.27	7	65.90	65.20	2	4,430	0.04%
2020/11/24	125	65.72	8.1	65.37	65.90	116.9	4,646	2.52%	大買/鉅額交易
2020/11/23	1	69.00	0	0.00	68.30	1	5,065	0.02%
2020/11/20	3	68.23	0	0.00	68.20	3	5,194	0.06%
2020/11/19	0.6	68.49	10	68.80	68.60	-9.4	5,278	-0.18%
2020/11/18	2.2	69.31	0	0.00	68.00	2.2	5,427	0.04%
2020/11/16	0.1	69.60	3	69.44	69.40	-2.9	5,590	-0.05%
2020/11/13	25.1	69.98	44	69.82	69.40	-18.9	5,688	-0.33%
2020/11/11	0	66.50	10	66.90	67.00	-10	5,685	-0.18%
2020/11/10	9	66.74	13	67.30	66.20	-4	5,770	-0.07%
2020/11/09	1	67.10	0	0.00	66.00	1	5,801	0.02%
2020/11/06	0	0.00	0.2	66.80	66.80	-0.2	5,841	0.00%
2020/11/05	21	66.70	19	67.55	66.70	2	5,945	0.03%
2020/11/03	4	64.75	0.1	64.40	64.60	3.9	6,023	0.06%
2020/11/02	0	0.00	7.1	63.70	64.00	-7.1	6,111	-0.12%
2020/10/30	5	64.20	0	0.00	63.00	5	6,242	0.08%
2020/10/29	27	63.04	20	63.55	64.00	7	6,320	0.11%
2020/10/28	5	64.32	1	64.60	64.00	4	6,466	0.06%
2020/10/27	27	65.21	11	65.18	65.20	16	6,532	0.24%
2020/10/26	10	66.00	1.6	65.84	65.70	8.4	6,598	0.13%
2020/10/23	0	0.00	11	66.67	66.50	-11	6,813	-0.16%
2020/10/22	1	67.00	10	66.60	66.40	-9	7,089	-0.13%
2020/10/19	0	0.00	5.4	67.13	67.50	-5.4	7,781	-0.07%
2020/10/15	2	68.50	1	68.30	68.20	1	8,492	0.01%
2020/10/14	6	68.63	35.1	69.10	69.50	-29.1	9,027	-0.32%
2020/10/13	22.4	67.37	17.1	67.77	67.60	5.3	9,587	0.06%
2020/10/12	10	67.95	10	67.30	66.70	0	10,028	0.00%
2020/10/08	0	0.00	112.1	69.12	68.60	-112.1	10,561	-1.06%	大賣/鉅額交易
2020/10/07	1	68.70	1	69.20	68.80	0	11,234	0.00%
2020/10/06	10	69.45	1.1	69.50	69.40	8.9	12,083	0.07%
2020/10/05	16	68.63	41	68.82	69.50	-25	13,363	-0.19%
2020/09/30	0	0.00	15	67.10	68.20	-15	13,773	-0.11%
2020/09/29	17	67.11	13	67.08	66.90	4	14,061	0.03%
2020/09/28	9	67.53	11	67.39	67.80	-2	14,310	-0.01%
2020/09/25	23	67.56	25	65.69	65.40	-2	14,487	-0.01%
2020/09/24	61	69.80	29	69.78	68.70	32	14,653	0.22%
2020/09/23	6	70.82	20	71.11	71.10	-14	15,065	-0.09%
2020/09/22	95	72.96	118	72.52	71.10	-23	15,679	-0.15%	大賣/
2020/09/21	25.5	73.80	42	74.15	73.40	-16.5	15,669	-0.11%
2020/09/18	51	73.19	23	73.07	73.30	28	15,890	0.18%
2020/09/17	16	74.33	5.2	74.41	74.00	10.8	16,052	0.07%
2020/09/16	19.1	74.74	29.1	74.90	73.90	-10	16,156	-0.06%
2020/09/15	13	75.26	14.1	75.76	75.40	-1.1	16,259	-0.01%
2020/09/14	11.4	74.97	10	74.91	74.90	1.4	16,342	0.01%
2020/09/11	80	75.55	69	75.43	74.90	11	16,494	0.07%
2020/09/10	2.6	79.67	12.2	79.41	78.70	-9.6	16,355	-0.06%
2020/09/09	114	79.99	50	80.34	79.60	64	16,316	0.39%	大買/
2020/09/08	81	81.63	113	81.44	83.50	-32	16,168	-0.20%	大賣/
2020/09/07	17	78.92	19	79.36	78.00	-2	15,895	-0.01%
2020/09/04	10	77.99	22	77.46	77.70	-12	15,958	-0.08%
2020/09/03	14	78.97	14	78.66	78.40	0	16,095	0.00%
2020/09/02	20	79.52	20	79.72	78.90	0	16,323	0.00%
2020/09/01	20	81.10	38	81.57	80.10	-18	16,713	-0.11%
2020/08/31	48	80.88	14.1	81.12	80.30	33.9	16,969	0.20%
2020/08/28	86	82.27	60	81.97	80.90	26	17,536	0.15%
2020/08/27	111	79.97	88	79.76	82.90	23	17,363	0.13%	大買/
2020/08/26	29	76.10	10	76.00	76.60	19	17,055	0.11%
2020/08/25	4	74.60	2	74.65	74.90	2	16,943	0.01%
2020/08/24	71.1	75.08	18	74.98	74.60	53.1	16,877	0.31%
2020/08/21	3	72.77	15	72.99	73.00	-12	16,766	-0.07%
2020/08/20	24	72.03	27	73.21	72.50	-3	16,894	-0.02%
2020/08/19	33	74.28	21	74.56	74.00	12	16,832	0.07%
2020/08/18	43	74.07	51	73.68	73.90	-8	16,815	-0.05%
2020/08/17	9	71.74	31.4	71.68	71.90	-22.4	16,849	-0.13%
2020/08/14	38	71.75	11	71.79	71.60	27	17,034	0.16%
2020/08/13	15	70.51	42	70.21	69.70	-27	17,018	-0.16%
2020/08/12	30	71.37	15.1	71.76	71.20	14.9	16,978	0.09%
2020/08/11	42	71.87	19	71.83	71.30	23	16,935	0.14%
2020/08/10	16	73.80	11	74.06	73.70	5	16,836	0.03%
2020/08/07	2	73.65	2	73.40	73.10	0	16,780	0.00%
2020/08/06	9	74.24	5.4	74.00	73.60	3.6	16,737	0.02%
2020/08/05	6	77.12	11	77.18	77.60	-5	16,642	-0.03%
2020/08/04	6	76.87	2	76.85	76.20	4	16,504	0.02%
2020/08/03	43	77.19	34	76.89	77.20	9	16,429	0.05%
2020/07/31	9	74.84	7	74.94	74.60	2	16,285	0.01%
2020/07/30	13	74.35	10	74.67	74.40	3	16,278	0.02%
2020/07/29	52	74.43	62	74.50	73.50	-10	16,244	-0.06%
2020/07/28	128	73.18	93.1	73.88	73.10	34.9	16,024	0.22%	大買/
2020/07/27	39	72.48	57	72.50	72.50	-18	15,749	-0.11%
2020/07/24	22	77.16	39.1	76.46	75.70	-17.1	15,487	-0.11%
2020/07/23	16	80.87	28	80.91	79.30	-12	15,306	-0.08%
2020/07/22	97	82.80	68	82.62	81.60	29	15,082	0.19%
2020/07/21	24	80.97	25	81.03	80.40	-1	14,698	-0.01%
2020/07/20	64	77.35	81	75.57	79.80	-17	14,369	-0.12%
2020/07/17	49	81.22	89	82.91	78.20	-40	13,837	-0.29%
2020/07/16	42	88.42	28	88.31	86.80	14	13,266	0.11%
2020/07/15	72	88.44	44	88.37	86.60	28	12,856	0.22%
2020/07/14	81	88.41	77	88.08	87.60	4	12,313	0.03%
2020/07/13	194	94.75	156	94.18	90.40	38	11,629	0.33%	大買/大賣/
2020/07/10	255	91.85	301	92.18	92.10	-46	10,778	-0.43%	大買/大賣/
2020/07/09	84	81.51	52	85.16	86.40	32	9,478	0.34%
2020/07/08	131	78.82	99	79.07	78.60	32	9,022	0.35%	大買/
2020/07/07	23.1	76.70	53	76.48	75.60	-29.9	8,707	-0.34%
2020/07/06	20	79.84	48	80.24	79.50	-28	8,444	-0.33%
2020/07/03	37	80.21	68.2	79.57	79.30	-31.2	8,218	-0.38%
2020/07/02	81.2	79.93	44	79.83	79.20	37.2	7,905	0.47%
2020/07/01	117	78.99	126	79.45	80.90	-9	7,421	-0.12%	大買/大賣/
2020/06/30	14	74.43	13	74.75	75.00	1	6,760	0.01%
2020/06/29	51	76.22	47	75.49	74.10	4	6,690	0.06%
2020/06/24	33.3	75.75	35.1	74.57	73.60	-1.8	6,415	-0.03%
2020/06/23	5	77.32	13	77.69	77.50	-8	6,160	-0.13%
2020/06/22	39.3	76.38	21	76.40	77.00	18.3	6,017	0.30%
2020/06/19	38.3	78.76	18	79.58	78.00	20.3	5,827	0.35%
2020/06/18	29	80.78	26.1	80.01	80.90	2.9	5,686	0.05%
2020/06/17	18	79.01	14	79.09	77.80	4	5,480	0.07%
2020/06/16	7	77.30	16.1	77.56	77.10	-9.1	5,344	-0.17%
2020/06/15	26	78.54	3.3	78.71	78.50	22.7	5,279	0.43%
2020/06/12	3	72.00	8.1	72.75	75.00	-5.1	5,111	-0.10%
2020/06/11	33	75.59	29.1	79.44	73.60	3.9	5,070	0.08%
2020/06/10	16	80.48	37	80.22	80.10	-21	4,906	-0.43%
2020/06/09	44	76.02	41	78.06	76.60	3	4,727	0.06%
2020/06/08	132	81.15	134	81.58	78.00	-2	4,441	-0.05%	大買/大賣/
2020/06/05	140	76.77	115.3	76.99	78.00	24.7	3,973	0.62%	大買/大賣/
2020/06/04	58	76.05	66.4	76.22	76.40	-8.4	3,565	-0.24%
2020/06/03	0	0.00	21	69.50	69.50	-21	2,872	-0.73%
2020/06/02	41	61.67	66	61.85	63.20	-25	2,848	-0.88%
2020/06/01	4	57.83	2.3	57.85	57.50	1.7	2,612	0.07%
2020/05/29	7	57.30	4	57.00	57.80	3	2,580	0.12%
2020/05/28	9	57.38	20	57.00	56.40	-11	2,555	-0.43%
2020/05/27	26	58.14	25	59.26	58.00	1	2,500	0.04%
2020/05/26	27	59.03	23	58.24	57.80	4	2,303	0.17%
2020/05/25	21	55.89	8.2	57.13	57.30	12.9	2,206	0.58%
2020/05/22	35	56.56	16.6	56.35	56.40	18.4	2,100	0.88%
2020/05/21	58	56.79	62	56.62	57.80	-4	1,941	-0.21%
2020/05/20	32	52.75	11	52.55	52.60	21	1,730	1.21%
2020/05/19	2	51.45	6	51.55	51.30	-4	1,706	-0.23%
2020/05/18	3	50.77	1	50.20	50.70	2	1,686	0.12%
2020/05/15	2	49.95	4	48.41	49.65	-2	1,666	-0.12%
2020/05/14	8	50.35	2	51.30	49.50	6	1,645	0.36%
2020/05/11	0	0.00	4	49.00	49.10	-4	1,611	-0.25%
2020/05/08	9	50.35	5	49.88	49.90	4	1,598	0.25%
2020/05/07	2	50.70	2	50.80	50.80	0	1,595	0.00%
2020/05/06	14	52.18	43	50.50	50.00	-29	1,580	-1.84%
2020/05/05	43	50.18	8	49.89	50.90	35	1,499	2.33%
2020/05/04	2	47.40	3	48.00	47.85	-1	1,462	-0.07%
2020/04/30	6	48.08	6	48.10	48.20	0	1,459	0.00%
2020/04/29	2	48.38	0	0.00	48.30	2	1,467	0.14%
2020/04/28	2	48.10	2	48.00	47.90	0	1,473	0.00%
2020/04/27	2	45.90	0	0.00	46.40	2	1,461	0.14%
2020/04/24	1	45.70	0	0.00	45.65	1	1,449	0.07%
2020/04/23	3	46.00	39	45.37	45.20	-36	1,450	-2.48%
2020/04/22	10	44.34	4	44.18	44.25	6	1,426	0.42%
2020/04/21	2	44.78	6	44.13	42.95	-4	1,400	-0.29%
2020/04/20	36	46.25	1	43.50	46.20	35	1,367	2.56%
2020/04/17	0.3	42.30	30	42.55	42.05	-29.8	1,305	-2.28%
2020/04/16	2	42.23	1	42.55	42.55	1	1,293	0.08%
2020/04/15	2	42.30	0	0.00	42.30	2	1,287	0.16%
2020/04/14	3	42.12	4	42.16	42.10	-1	1,284	-0.08%
2020/04/13	2	41.75	0	0.00	41.70	2	1,279	0.16%
2020/04/10	4	40.96	0	0.00	41.05	4	1,293	0.31%
2020/04/09	0	0.00	1	40.70	40.70	-1	1,289	-0.08%
2020/04/08	2	40.65	2	40.40	40.70	0	1,280	0.00%
2020/04/07	1	40.10	3	40.13	40.00	-2	1,274	-0.16%
2020/04/06	3.3	39.94	2	40.05	40.00	1.3	1,261	0.10%
2020/04/01	3	39.58	5	39.72	40.00	-2	1,246	-0.16%
2020/03/31	9	39.78	7	40.29	39.75	2	1,234	0.16%
2020/03/30	2	38.30	4	38.56	38.70	-2	1,191	-0.17%
2020/03/27	5	37.88	3	38.02	37.70	2	1,182	0.17%
2020/03/26	1	36.75	4	37.45	37.80	-3	1,161	-0.26%
2020/03/25	1	37.45	0	0.00	37.35	1	1,152	0.09%
2020/03/24	10	37.01	2	37.20	36.55	8	1,133	0.71%
2020/03/23	3	35.15	10	35.42	35.30	-7	1,120	-0.62%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	3.1	33.66	9	32.48	32.00	-5.9	1,078	-0.55%
2020/03/18	5	36.98	6	36.88	35.55	-1	1,052	-0.10%
2020/03/17	1.2	37.35	0	0.00	37.35	1.2	1,018	0.12%
2020/03/16	5	43.41	3	41.77	41.45	2	956	0.21%
2020/03/13	4	43.13	0	0.00	43.60	4	935	0.43%
2020/03/12	9	48.44	22	48.50	47.80	-13	894	-1.45%
2020/03/11	2	51.20	1	51.30	50.50	1	872	0.11%
2020/03/10	2	50.20	3	50.87	51.60	-1	869	-0.12%
2020/03/09	9	53.58	8	54.59	51.90	1	862	0.12%
2020/03/06	21	54.76	6	54.57	54.40	15	843	1.78%
2020/03/05	0	0.00	1	52.40	53.20	-1	783	-0.13%
2020/03/04	2	51.25	1	51.30	51.20	1	777	0.13%
2020/03/03	1.7	51.52	1	51.70	51.60	0.7	788	0.09%
2020/03/02	9	51.20	2	51.35	51.10	7	788	0.89%
2020/02/26	0	0.00	1	54.30	53.10	-1	808	-0.12%
2020/02/25	3	52.70	0	0.00	53.30	3	826	0.36%
2020/02/24	2	53.10	0	0.00	53.10	2	822	0.24%
2020/02/21	3	54.73	2	54.55	54.20	1	816	0.12%
2020/02/20	11	55.03	20	54.23	55.30	-9	796	-1.13%
2020/02/19	11	51.70	1	51.20	51.50	10	739	1.35%
2020/02/18	0	0.00	2	50.35	50.60	-2	732	-0.27%
2020/02/17	5	50.32	0	0.00	50.20	5	747	0.67%
2020/02/14	1.1	50.79	1	50.80	50.70	0.1	768	0.01%
2020/02/13	2	50.80	2	50.50	51.00	0	774	0.00%
2020/02/12	1	51.00	0	0.00	50.70	1	811	0.12%
2020/02/11	3	50.00	0	0.00	50.00	3	850	0.35%
2020/02/10	14	50.06	0	0.00	49.90	14	985	1.42%
2020/02/07	0	0.00	2.3	51.95	51.50	-2.3	996	-0.23%
2020/02/06	1	52.60	2	52.85	53.00	-1	1,015	-0.10%
2020/02/05	2	51.45	1	52.90	52.90	1	1,047	0.10%
2020/02/04	9	50.50	2.3	50.40	50.40	6.7	1,106	0.61%
2020/02/03	11	49.72	1	50.80	50.20	10	1,344	0.74%
2020/01/31	2	52.50	0	0.00	52.50	2	1,432	0.14%
2020/01/30	6.2	57.10	4	55.98	54.00	2.2	1,434	0.15%
2020/01/20	5	55.90	14	56.27	56.30	-9	1,407	-0.64%
2020/01/17	6	57.27	1	56.80	56.70	5	1,400	0.36%
2020/01/16	0.9	57.70	15	57.80	57.70	-14.1	1,386	-1.02%
2020/01/13	3	58.30	5	58.90	58.20	-2	1,378	-0.15%
2020/01/10	2.9	58.61	0.2	58.50	58.50	2.6	1,381	0.19%
2020/01/09	0	0.00	0.3	58.80	58.80	-0.3	1,373	-0.02%
2020/01/08	1	59.30	0	0.00	58.80	1	1,371	0.07%
2020/01/07	0	0.00	1	60.30	60.30	-1	1,364	-0.07%
2020/01/06	24	61.40	1	61.50	61.00	23	1,362	1.69%
2020/01/03	1	60.20	3	59.80	59.80	-2	1,337	-0.15%
2020/01/02	1	60.00	1	60.00	60.00	0	1,337	0.00%
2019/12/27	1	59.90	0	0.00	60.10	1	1,336	0.07%
2019/12/24	1	60.20	0	0.00	60.00	1	1,355	0.07%
2019/12/23	2.5	59.84	3	59.90	60.10	-0.5	1,361	-0.04%
2019/12/20	1	59.30	0	0.00	59.30	1	1,363	0.07%
2019/12/18	2	59.10	0	0.00	59.00	2	1,380	0.14%
2019/12/13	11	58.88	0	0.00	58.70	11	1,397	0.79%
2019/12/11	1	60.10	1	60.20	60.10	0	1,402	0.00%
2019/12/10	2	60.40	1	60.20	60.10	1	1,404	0.07%
2019/12/04	5	60.30	0	0.00	60.60	5	1,412	0.35%
2019/12/03	8	60.98	2	60.80	60.60	6	1,412	0.42%
2019/11/29	2	61.90	2	61.30	61.30	0	1,416	0.00%
2019/11/28	5	61.70	5	62.04	61.90	0	1,426	0.00%
2019/11/27	0	0.00	2	61.20	61.10	-2	1,420	-0.14%
2019/11/26	0	0.00	0.1	61.20	61.10	-0.1	1,418	-0.01%
2019/11/25	2	62.55	1	62.90	61.90	1	1,413	0.07%
2019/11/22	2	61.80	1	61.90	62.00	1	1,410	0.07%
2019/11/21	1	60.80	0	0.00	60.50	1	1,401	0.07%
2019/11/20	10	60.20	3	60.23	60.10	7	1,406	0.50%
2019/11/19	2	60.30	12	60.85	60.60	-10	1,412	-0.71%
2019/11/15	0	0.00	2	61.05	61.10	-2	1,422	-0.14%
2019/11/14	11	61.19	11	60.98	61.00	0	1,448	0.00%
2019/11/13	13	62.61	7	61.91	61.80	6	1,560	0.38%
2019/11/12	0	0.00	2	63.60	63.40	-2	1,575	-0.13%
2019/11/11	2	65.20	2	65.75	63.30	0	1,589	0.00%
2019/11/08	16	67.43	12	68.01	67.10	4	1,559	0.26%
2019/11/07	43	68.91	36	69.01	68.10	7	1,528	0.46%
2019/11/06	6	66.80	9	67.31	67.40	-3	1,393	-0.22%
2019/11/05	7	66.90	13	66.96	66.80	-6	1,387	-0.43%
2019/11/04	32	68.25	8	68.08	67.80	24	1,380	1.74%
2019/11/01	13	67.22	21.1	67.46	67.70	-8.1	1,353	-0.60%
2019/10/31	48	67.50	32	67.61	66.70	16	1,298	1.23%
2019/10/30	4	63.25	6	64.42	66.10	-2	1,064	-0.19%
2019/10/29	0	0.00	1	59.90	60.10	-1	955	-0.10%
2019/10/24	1	58.80	0	0.00	58.70	1	1,028	0.10%
2019/10/22	1	59.50	0	0.00	59.30	1	1,052	0.10%
2019/10/16	1	58.00	2.3	58.07	57.90	-1.3	1,105	-0.12%
2019/10/15	0	0.00	1	58.00	58.10	-1	1,151	-0.09%
2019/10/08	1	58.70	0	0.00	58.80	1	1,168	0.09%
2019/10/03	1	58.70	0	0.00	58.70	1	1,202	0.08%
2019/09/26	1	60.50	0	0.00	59.70	1	1,316	0.08%
2019/09/20	0	0.00	1	58.80	59.70	-1	1,367	-0.07%
2019/09/18	0	0.00	4	59.10	58.80	-4	1,372	-0.29%
2019/09/17	0	0.00	2	59.00	59.00	-2	1,374	-0.15%
2019/09/16	1	60.00	0	0.00	60.10	1	1,370	0.07%
2019/09/11	1	61.00	1	60.90	60.40	0	1,389	0.00%
2019/09/10	1	61.60	1	61.00	61.10	0	1,398	0.00%
2019/09/09	3	61.17	0	0.00	61.00	3	1,409	0.21%
2019/09/06	1	60.90	0	0.00	60.90	1	1,422	0.07%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/09/03	0	0.00	1	62.00	61.40	-1	1,459	-0.07%
2019/09/02	0	0.00	2	62.05	61.90	-2	1,460	-0.14%
2019/08/28	2	59.95	0	0.00	60.20	2	1,461	0.14%
2019/08/27	1	60.20	0	0.00	60.20	1	1,456	0.07%
2019/08/26	11	61.16	0	0.00	60.30	11	1,443	0.76%
2019/08/22	0	0.00	2	62.60	62.70	-2	1,423	-0.14%
2019/08/21	1	62.70	1	62.80	62.30	0	1,419	0.00%
2019/08/20	3	62.27	0	0.00	62.10	3	1,416	0.21%
2019/08/19	2	62.20	0	0.00	61.70	2	1,405	0.14%
2019/08/16	10	61.79	6	61.95	62.20	4	1,382	0.29%
2019/08/15	1	77.00	0	0.00	77.30	1	1,278	0.08%
2019/08/13	4	76.70	0	0.00	76.90	4	1,242	0.32%
2019/08/12	0	0.00	0.4	77.80	77.20	-0.4	1,251	-0.03%
2019/08/07	11	77.82	0	0.00	77.50	11	1,277	0.86%
2019/08/05	1	76.70	0	0.00	76.70	1	1,286	0.08%
2019/07/30	2	79.05	2	79.30	78.90	0	1,275	0.00%
2019/07/26	0	0.00	4	83.25	83.30	-4	1,244	-0.32%
2019/07/25	5	82.74	2	82.50	82.70	3	1,235	0.24%
2019/07/24	0	0.00	2	82.35	82.70	-2	1,267	-0.16%
2019/07/23	0	0.00	1	81.70	81.70	-1	1,272	-0.08%
2019/07/22	0	0.00	2	82.30	82.30	-2	1,277	-0.16%
2019/07/19	2	82.00	1	82.00	82.30	1	1,275	0.08%
2019/07/18	4	83.63	4	82.23	81.90	0	1,277	0.00%
2019/07/17	3	82.87	7	83.04	82.60	-4	1,261	-0.32%
2019/07/15	0	0.00	1	80.10	80.50	-1	1,272	-0.08%
2019/07/12	1	81.50	3	81.00	80.30	-2	1,295	-0.15%
2019/07/11	0	0.00	1	80.90	80.90	-1	1,307	-0.08%
2019/07/10	1	82.00	12	82.61	81.60	-11	1,327	-0.83%
2019/07/09	1	81.50	3	82.20	82.00	-2	1,335	-0.15%
2019/07/08	0	0.00	5	81.64	81.40	-5	1,358	-0.37%
2019/07/05	3	82.60	2	82.15	82.80	1	1,407	0.07%
2019/07/04	3	81.17	9	81.36	82.40	-6	1,426	-0.42%
2019/07/03	0	0.00	11	79.56	80.20	-11	1,391	-0.79%
2019/07/02	16	79.54	2	79.80	80.00	14	1,416	0.99%
2019/07/01	2	77.95	0	0.00	78.10	2	1,433	0.14%
2019/06/28	1	76.90	0	0.00	77.40	1	1,452	0.07%
2019/06/25	1	76.40	0	0.00	75.70	1	1,546	0.06%
2019/06/24	1	76.80	0	0.00	76.80	1	1,599	0.06%
2019/06/21	1	77.60	3	77.40	77.60	-2	1,776	-0.11%
2019/06/20	1	76.70	0	0.00	76.80	1	1,846	0.05%
2019/06/19	0	0.00	2	76.80	76.00	-2	1,989	-0.10%
2019/06/18	0	0.00	1	76.90	76.70	-1	2,029	-0.05%
2019/06/17	8	78.10	1	77.80	77.80	7	2,131	0.33%
2019/06/13	1	77.30	1	77.30	77.40	0	2,249	0.00%
2019/06/12	6	77.08	2	76.10	77.30	4	2,334	0.17%
2019/06/03	0	0.00	1	75.50	75.40	-1	2,957	-0.03%
2019/05/28	0	0.00	1	74.30	74.00	-1	3,324	-0.03%
2019/05/24	0	0.00	5	75.30	75.20	-5	3,386	-0.15%
2019/05/23	6	75.47	1	75.40	75.40	5	3,392	0.15%
2019/05/20	1	75.60	1	74.80	74.90	0	3,463	0.00%
2019/05/17	1	74.70	2	75.60	74.10	-1	3,478	-0.03%
2019/05/16	0	0.00	2	74.80	75.90	-2	3,515	-0.06%
2019/05/15	1	77.50	0	0.00	77.20	1	3,513	0.03%
2019/05/14	13	74.27	1	75.70	76.00	12	3,539	0.34%
2019/05/13	13	76.34	23.1	75.94	74.40	-10.1	3,545	-0.28%
2019/05/09	0	0.00	3	78.90	78.10	-3	3,580	-0.08%
2019/05/08	4	80.15	0	0.00	80.00	4	3,592	0.11%
2019/05/07	3	79.90	1	79.40	79.40	2	3,642	0.05%
2019/05/06	1	79.10	0	0.00	78.80	1	3,668	0.03%
2019/05/03	3	80.37	5	80.26	80.50	-2	3,728	-0.05%
2019/05/02	0	0.00	1	79.40	79.40	-1	3,765	-0.03%
2019/04/30	3	77.44	2	77.75	78.50	1	3,870	0.03%
2019/04/29	0	0.00	1	80.20	79.00	-1	3,891	-0.03%
2019/04/26	2	79.95	0	0.00	80.10	2	3,907	0.05%
2019/04/25	0	0.00	5.1	79.75	79.40	-5.1	3,913	-0.13%
2019/04/24	3	79.83	0	0.00	79.50	3	3,939	0.08%
2019/04/23	5	80.58	2	80.80	80.30	3	3,943	0.08%
2019/04/22	2	80.90	11	80.60	80.70	-9	3,948	-0.23%
2019/04/19	16	78.36	15	79.28	78.80	1	3,949	0.03%
2019/04/18	3	79.93	2	80.29	79.20	1	4,004	0.02%
2019/04/17	17	80.81	0	0.00	80.20	17	4,029	0.42%
2019/04/16	1	80.50	8	80.68	80.50	-7	4,082	-0.17%
2019/04/12	1	82.20	10	81.84	82.00	-9	4,231	-0.21%
2019/04/11	5	81.36	10	81.67	80.50	-5	4,288	-0.12%
2019/04/10	6	82.95	5	82.90	82.70	1	4,239	0.02%
2019/04/09	4	84.18	1	85.10	83.70	3	4,220	0.07%
2019/04/08	6	84.77	3	84.27	84.20	3	4,205	0.07%
2019/04/03	8	85.58	21	85.77	85.40	-13	4,162	-0.31%
2019/04/02	3	84.20	4	84.70	83.40	-1	4,100	-0.02%
2019/04/01	0	0.00	15	84.11	83.70	-15	4,091	-0.37%
2019/03/29	1	83.60	0	0.00	83.20	1	4,068	0.02%
2019/03/28	13	84.42	16	85.57	83.60	-3	4,060	-0.07%
2019/03/27	51	85.52	18	85.89	85.00	33	4,029	0.82%
2019/03/26	36	86.02	10	85.66	84.40	26	3,986	0.65%
2019/03/25	17	88.98	5	88.46	88.20	12	3,822	0.31%
2019/03/22	5	89.28	6	89.58	90.60	-1	3,756	-0.03%
2019/03/21	4	87.93	4	88.40	87.40	0	3,612	0.00%
2019/03/20	20	86.60	18	87.17	87.60	2	3,573	0.06%
2019/03/19	7	88.50	4.3	89.96	86.50	2.7	3,484	0.08%
2019/03/18	2	92.05	0	0.00	91.80	2	3,465	0.06%
2019/03/15	32	94.24	35	93.51	93.00	-3	3,458	-0.09%
2019/03/14	17	92.36	18	92.91	93.60	-1	3,398	-0.03%
2019/03/13	7	89.37	15	89.65	89.70	-8	3,285	-0.24%
2019/03/12	4	87.45	2	87.68	86.80	2	3,232	0.06%
2019/03/11	7	87.56	13	87.47	87.60	-6	3,250	-0.18%
2019/03/08	15	88.29	17.1	88.41	89.00	-2.1	3,233	-0.06%
2019/03/07	78	88.45	88	88.88	87.10	-10	3,171	-0.32%
2019/03/06	23	86.79	24	86.83	86.30	-1	3,003	-0.03%
2019/03/05	67	85.00	73	84.91	85.20	-6	2,979	-0.20%
2019/03/04	43	82.19	28	82.78	83.50	15	2,870	0.52%
2019/02/25	2.2	80.11	0.7	78.70	78.70	1.5	2,848	0.05%
2019/02/22	3	81.20	1	81.00	81.00	2	2,886	0.07%
2019/02/21	4	81.60	0	0.00	82.00	4	2,903	0.14%
2019/02/20	0	0.00	5.1	81.01	80.80	-5.1	2,931	-0.17%
2019/02/19	9	82.00	13.2	81.47	81.30	-4.2	2,966	-0.14%
2019/02/18	3	81.10	1	81.00	81.00	2	3,124	0.06%
2019/02/15	1.8	81.43	6	82.20	80.10	-4.2	3,209	-0.13%
2019/02/14	2	82.70	6	82.82	83.10	-4	3,176	-0.13%
2019/02/13	6	82.98	5	83.02	82.70	1	3,170	0.03%
2019/02/12	11	81.67	12	81.72	81.50	-1	3,178	-0.03%
2019/02/11	14	82.11	23.5	82.23	82.00	-9.5	3,173	-0.30%
2019/01/30	1	80.90	5.1	81.39	81.00	-4.1	3,143	-0.13%
2019/01/29	6	81.10	3	81.47	81.50	3	3,155	0.10%
2019/01/28	12	81.57	13	81.45	81.40	-1	3,161	-0.03%
2019/01/25	9	80.24	2.1	79.93	79.70	6.9	3,169	0.22%
2019/01/24	19	80.57	27	80.37	80.10	-8	3,216	-0.25%
2019/01/23	19	78.76	25	78.84	79.50	-6	3,185	-0.19%
2019/01/22	43	79.23	32	78.98	77.10	11	3,142	0.35%
2019/01/21	4	76.75	4	77.33	77.80	0	3,050	0.00%
2019/01/18	0	0.00	4	75.50	75.60	-4	3,049	-0.13%
2019/01/17	0	0.00	3	74.83	75.00	-3	3,064	-0.10%
2019/01/16	10	75.38	0	0.00	75.00	10	3,105	0.32%
2019/01/15	0	0.00	3	75.13	75.00	-3	3,095	-0.10%
2019/01/14	2	75.50	8	75.45	75.30	-6	3,106	-0.19%
2019/01/11	2	75.60	4	75.90	74.70	-2	3,110	-0.06%
2019/01/10	5	77.08	4	76.38	76.10	1	3,105	0.03%
2019/01/09	15	76.17	8	75.59	75.00	7	3,092	0.23%
2019/01/08	2	76.80	0	0.00	76.00	2	3,124	0.06%
2019/01/07	17	75.94	8	75.63	76.50	9	3,082	0.29%
2019/01/04	14	72.94	15	73.07	73.20	-1	3,039	-0.03%
2019/01/03	5	72.14	6	72.05	71.60	-1	3,045	-0.03%
2019/01/02	1	68.60	1	68.60	68.80	0	3,040	0.00%
2018/12/28	4	67.45	3	67.80	68.00	1	3,049	0.03%
2018/12/25	0	0.00	2	67.25	67.00	-2	3,093	-0.06%
2018/12/21	0	0.00	1	68.80	69.70	-1	3,133	-0.03%
2018/12/20	0	0.00	17	67.53	67.60	-17	3,114	-0.55%
2018/12/19	1	69.90	2	69.20	68.80	-1	3,108	-0.03%
2018/12/18	3	70.13	2	69.80	69.70	1	3,102	0.03%
2018/12/17	0	0.00	1	72.20	71.50	-1	3,107	-0.03%
2018/12/14	0	0.00	3	71.80	71.40	-3	3,144	-0.10%
2018/12/13	2.7	71.71	0	0.00	71.80	2.7	3,152	0.08%
2018/12/12	0	0.00	4	72.43	72.30	-4	3,172	-0.13%
2018/12/11	12	68.24	9	70.47	71.70	3	3,180	0.09%
2018/12/10	5	71.08	2	71.90	70.80	3	3,139	0.10%
2018/12/07	3	73.20	4	72.30	73.40	-1	3,171	-0.03%
2018/12/06	6	71.02	0	0.00	71.00	6	3,193	0.19%
2018/12/05	0	0.00	2	74.90	74.40	-2	3,229	-0.06%
2018/12/04	12	76.49	22	76.57	76.00	-10	3,286	-0.30%
2018/12/03	0	0.00	8	75.09	75.20	-8	3,275	-0.24%
2018/11/30	4	74.68	6	74.73	74.70	-2	3,301	-0.06%
2018/11/29	4	74.38	3	75.30	73.60	1	3,283	0.03%
2018/11/28	31	75.50	17	75.45	74.70	14	3,275	0.43%
2018/11/27	1.1	71.86	0	0.00	72.50	1.1	3,243	0.03%
2018/11/26	2	72.15	1	71.90	72.00	1	3,380	0.03%
2018/11/23	0.1	70.60	3	70.47	70.80	-2.9	3,377	-0.09%
2018/11/22	19	73.26	23	71.90	70.40	-4	3,383	-0.12%
2018/11/21	22	72.65	24	72.88	72.50	-2	3,388	-0.06%
2018/11/20	0	0.00	3	70.67	70.80	-3	3,320	-0.09%
2018/11/19	5	71.64	6	71.68	71.50	-1	3,335	-0.03%
2018/11/16	4	69.65	0	0.00	70.00	4	3,313	0.12%
2018/11/15	69	70.04	66	70.17	69.10	3	3,337	0.09%
2018/11/14	28	67.69	28	65.29	67.90	0	3,284	0.00%
2018/11/13	0	0.00	1	61.80	62.90	-1	3,226	-0.03%
2018/11/12	21	62.81	22	62.99	63.00	-1	3,272	-0.03%
2018/11/09	13	63.26	7	62.80	63.50	6	3,300	0.18%
2018/11/07	3	61.37	2	61.10	61.80	1	3,463	0.03%
2018/11/06	5	61.96	3	61.37	60.90	2	3,613	0.06%
2018/11/05	13	62.20	13	63.15	62.00	0	3,648	0.00%
2018/11/02	18	61.51	9	60.34	62.40	9	3,754	0.24%
2018/11/01	8	60.24	13	59.77	60.60	-5	3,763	-0.13%
2018/10/31	5	58.00	9	57.81	57.20	-4	3,801	-0.11%
2018/10/30	0	0.00	2	55.00	56.30	-2	3,847	-0.05%
2018/10/29	2	55.35	3	55.60	55.10	-1	3,906	-0.03%
2018/10/26	26	57.32	17	57.82	55.30	9	4,005	0.22%
2018/10/25	6	55.30	9	54.78	55.20	-3	4,119	-0.07%
2018/10/24	6	57.27	6	57.50	56.20	0	4,172	0.00%
2018/10/23	3	59.10	2	60.05	58.50	1	4,299	0.02%
2018/10/22	3	59.90	3	60.03	60.40	0	4,499	0.00%
2018/10/19	1	58.30	2	58.50	58.70	-1	4,866	-0.02%
2018/10/18	3	59.80	4	60.38	59.90	-1	5,150	-0.02%
2018/10/17	7	63.21	7	62.29	61.60	0	5,621	0.00%
2018/10/16	24	60.57	20	60.69	61.00	4	5,681	0.07%
2018/10/15	6	59.18	6	59.58	58.30	0	5,754	0.00%
2018/10/12	1	60.10	1	59.40	59.80	0	5,863	0.00%
2018/10/11	1	58.20	1.1	58.75	58.20	-0.1	6,062	0.00%
2018/10/09	4	66.80	5.2	63.80	64.60	-1.2	6,294	-0.02%
2018/10/08	0	0.00	1	69.66	68.80	-1	6,475	-0.02%
2018/10/05	3	73.50	3	73.03	70.10	0	6,659	0.00%
2018/10/03	0	0.00	2	73.10	72.10	-2	7,145	-0.03%
2018/10/02	3	73.30	3	73.03	72.80	0	7,177	0.00%
2018/10/01	3	73.83	3	73.63	74.20	0	7,255	0.00%
2018/09/28	0	0.00	4	72.25	72.00	-4	7,252	-0.06%
2018/09/27	2	73.90	0	0.00	73.20	2	7,262	0.03%
2018/09/26	4	73.75	2	73.80	73.70	2	7,263	0.03%
2018/09/25	0	0.00	1	74.30	74.70	-1	7,293	-0.01%
2018/09/21	0	0.00	4	73.58	74.70	-4	7,337	-0.05%
2018/09/20	5	74.78	1	75.30	73.40	4	7,326	0.05%
2018/09/19	1	74.00	1	74.20	73.40	0	7,303	0.00%
2018/09/18	1	73.60	8	73.51	73.40	-7	7,336	-0.10%
2018/09/17	7	76.01	1	75.90	75.10	6	7,368	0.08%
2018/09/14	7	74.60	4	74.83	74.90	3	7,518	0.04%
2018/09/13	1	74.60	2	75.15	75.30	-1	7,530	-0.01%
2018/09/12	10	73.84	16	74.32	74.60	-6	7,499	-0.08%
2018/09/11	15	74.23	10	73.47	75.00	5	7,505	0.07%
2018/09/10	7	69.57	1	72.80	70.10	6	7,444	0.08%
2018/09/07	4	76.03	4	75.90	74.80	0	7,371	0.00%
2018/09/06	2	78.25	6	78.08	77.80	-4	7,336	-0.05%
2018/09/05	2	81.00	2	81.00	80.30	0	7,415	0.00%
2018/09/04	1	80.60	4	81.45	81.10	-3	7,462	-0.04%
2018/09/03	6	80.97	10	81.59	80.20	-4	7,434	-0.05%
2018/08/31	23	82.89	27	83.03	82.00	-4	7,390	-0.05%
2018/08/30	3	79.90	1	80.20	79.70	2	7,254	0.03%
2018/08/29	2	78.60	2	79.70	78.70	0	7,236	0.00%
2018/08/28	5	81.10	10	80.63	79.70	-5	7,222	-0.07%
2018/08/27	1	79.30	0	0.00	79.30	1	7,189	0.01%
2018/08/24	3	78.37	0	0.00	79.40	3	7,259	0.04%
2018/08/23	0	0.00	1	80.00	80.00	-1	7,250	-0.01%
2018/08/22	3	82.10	6	81.92	81.40	-3	7,219	-0.04%
2018/08/21	11	81.83	12	81.08	82.50	-1	7,143	-0.01%
2018/08/20	1	75.50	10	75.85	77.30	-9	7,002	-0.13%
2018/08/17	6	79.03	2	77.90	76.40	4	6,972	0.06%
2018/08/16	1	78.10	1	78.10	78.30	0	6,917	0.00%
2018/08/15	3	78.23	3	78.43	78.60	0	6,918	0.00%
2018/08/14	8	76.95	13	77.28	77.70	-5	6,881	-0.07%
2018/08/13	13	79.62	12	80.10	79.50	1	6,751	0.01%
2018/08/10	2	88.00	1	88.40	88.00	1	6,639	0.02%
2018/08/09	8	90.29	5	90.44	90.30	3	6,609	0.05%
2018/08/08	1	95.00	0	0.00	94.80	1	6,691	0.01%
2018/08/07	7	94.36	4	95.20	93.70	3	6,647	0.05%
2018/08/06	4	97.93	6	98.47	97.60	-2	6,544	-0.03%
2018/08/03	10.1	96.40	1	96.30	97.10	9.1	6,478	0.14%
2018/08/02	28	97.07	9	96.68	95.70	19	6,430	0.30%
2018/08/01	19	96.89	12	96.77	96.70	7	6,341	0.11%
2018/07/31	13	94.74	8	94.21	93.60	5	6,234	0.08%
2018/07/30	6	93.98	16	94.90	93.30	-10	6,161	-0.16%
2018/07/27	19	98.76	12	99.27	98.60	7	6,046	0.12%
2018/07/26	62	98.32	61.1	98.14	99.00	0.9	5,854	0.02%
2018/07/25	24	91.26	19	91.64	92.80	5	5,513	0.09%
2018/07/24	55	94.66	67	94.37	91.10	-12	5,344	-0.22%
2018/07/23	9	89.33	8	90.01	88.80	1	4,909	0.02%
2018/07/20	20	88.67	19	89.47	88.70	1	4,937	0.02%
2018/07/19	21	92.15	27	92.02	92.40	-6	4,921	-0.12%
2018/07/18	32	89.58	34	89.66	92.50	-2	5,110	-0.04%
2018/07/17	46	91.75	51	90.96	90.40	-5	4,912	-0.10%
2018/07/16	10	88.17	22	89.21	90.70	-12	4,614	-0.26%
2018/07/13	9	81.82	13	82.26	82.50	-4	4,439	-0.09%
2018/07/12	21	78.29	21	77.93	80.20	0	4,247	0.00%
2018/07/11	38	77.12	19	76.78	78.00	19	4,027	0.47%
2018/07/10	6	73.10	13	71.97	73.60	-7	3,718	-0.19%
2018/07/09	8	72.63	19	72.22	72.60	-11	3,689	-0.30%
2018/07/06	6	68.63	0	0.00	68.20	6	3,616	0.17%
2018/07/05	1	69.70	1	70.80	68.20	0	3,645	0.00%
2018/07/04	6	70.72	0	0.00	70.80	6	3,702	0.16%
2018/07/03	9	71.50	4	72.60	70.80	5	3,772	0.13%
2018/07/02	2	72.95	2	72.75	72.40	0	3,785	0.00%
2018/06/27	1	73.80	0	0.00	71.50	1	3,751	0.03%
2018/06/26	5	73.20	4	72.23	72.50	1	3,753	0.03%
2018/06/25	77	73.10	70	73.47	73.20	7	3,771	0.19%
2018/06/22	5	71.44	3	71.13	71.00	2	3,630	0.06%
2018/06/21	5	70.84	0	0.00	70.60	5	3,638	0.14%
2018/06/20	11	70.95	2	70.75	69.90	9	3,664	0.25%
2018/06/19	2	70.00	0	0.00	69.40	2	3,768	0.05%
2018/06/15	2	69.50	10	69.30	68.70	-8	3,848	-0.21%
2018/06/13	43	72.62	23	72.77	71.00	20	3,805	0.53%
2018/06/12	3	70.93	1	71.00	71.10	2	3,671	0.05%
2018/06/11	0	0.00	1	67.20	67.20	-1	3,598	-0.03%
2018/06/08	0	0.00	2	68.50	68.20	-2	3,594	-0.06%
2018/06/06	0	0.00	2.5	69.64	69.50	-2.5	3,567	-0.07%
2018/06/05	3	70.20	5	69.80	69.40	-2	3,558	-0.06%
2018/06/04	1	69.60	0	0.00	68.90	1	3,532	0.03%
2018/06/01	4	71.25	9	70.30	69.10	-5	3,511	-0.14%
2018/05/31	8	66.61	2	67.60	68.90	6	3,411	0.18%
2018/05/30	3	65.67	7	65.50	65.40	-4	3,378	-0.12%
2018/05/29	1	65.00	0	0.00	65.40	1	3,367	0.03%
2018/05/28	1	64.60	0	0.00	65.20	1	3,356	0.03%
2018/05/25	1	66.00	2	65.90	65.10	-1	3,338	-0.03%
2018/05/24	1	67.30	1	67.00	66.70	0	3,312	0.00%
2018/05/23	0	0.00	1	66.90	67.70	-1	3,296	-0.03%
2018/05/22	3	66.77	4	66.50	66.50	-1	3,246	-0.03%
2018/05/21	2	68.80	3	69.40	68.80	-1	3,198	-0.03%
2018/05/18	3	69.63	6	69.73	68.90	-3	3,176	-0.09%
2018/05/17	1	70.00	6	70.20	69.20	-5	3,123	-0.16%
2018/05/16	19	73.23	20	72.73	70.70	-1	3,082	-0.03%
2018/05/15	4	69.30	2	69.35	69.50	2	2,856	0.07%
2018/05/14	0	0.00	2	67.90	68.20	-2	2,828	-0.07%
2018/05/11	1	68.30	1	69.00	67.50	0	2,813	0.00%
2018/05/10	2	70.25	1	70.00	69.30	1	2,782	0.04%
2018/05/09	4	69.03	1	68.20	68.80	3	2,744	0.11%
2018/05/08	3	70.50	3	70.17	69.50	0	2,710	0.00%
2018/05/07	2	66.90	12	66.95	67.90	-10	2,639	-0.38%
2018/05/04	7	67.09	2	66.50	66.00	5	2,606	0.19%
2018/05/03	2	69.30	0	0.00	68.50	2	2,534	0.08%
2018/05/02	2	70.75	5	70.04	69.50	-3	2,500	-0.12%
2018/04/30	12	70.02	10	71.43	70.70	2	2,442	0.08%
2018/04/27	4	67.38	2	67.55	67.40	2	2,298	0.09%
2018/04/26	8	71.34	3	72.30	66.10	5	2,227	0.22%
2018/04/25	21	70.20	31	70.24	73.40	-10	2,069	-0.48%
2018/04/24	57	72.57	51	72.28	69.60	6	1,943	0.31%
2018/04/23	16	68.56	10.3	68.25	69.80	5.7	1,611	0.35%
2018/04/20	0	0.00	9	63.50	63.50	-9	1,550	-0.58%
2018/04/19	5	64.26	10	64.11	64.30	-5	1,529	-0.33%
2018/04/18	0	0.00	3	60.73	60.80	-3	1,432	-0.21%
2018/04/17	2	59.80	2	60.95	59.80	0	1,410	0.00%
2018/04/16	3	61.50	0	0.00	61.40	3	1,391	0.22%
2018/04/13	2	61.55	6	61.30	60.90	-4	1,374	-0.29%
2018/04/12	1	63.70	6.1	63.00	62.00	-5.1	1,353	-0.38%
2018/04/11	6.1	63.13	2	63.10	63.10	4.1	1,324	0.31%
2018/04/10	21	65.07	15	64.26	63.60	6	1,269	0.47%
2018/04/09	2	63.90	12	64.33	63.80	-10	1,173	-0.85%
2018/04/03	9	62.56	10	62.58	62.70	-1	1,085	-0.09%
2018/04/02	1	61.20	1	62.20	61.20	0	1,026	0.00%
2018/03/31	1	61.50	0	0.00	61.50	1	1,001	0.10%
2018/03/30	10	61.44	6	60.95	60.20	4	971	0.41%
2018/03/29	3	62.70	1.2	61.70	61.20	1.8	942	0.19%
2018/03/28	17	62.01	15.4	62.31	61.50	1.6	882	0.18%
2018/03/27	4	60.35	2	61.40	60.70	2	795	0.25%
2018/03/26	13	60.58	15	60.63	60.00	-2	747	-0.27%
2018/03/23	10	57.87	3	57.77	57.70	7	677	1.03%
2018/03/22	7	58.84	10.1	60.01	58.70	-3.1	618	-0.50%
2018/03/21	15	56.39	15	56.40	56.90	0	445	0.00%
2018/03/19	0	0.00	1	51.30	51.00	-1	330	-0.30%
2018/03/16	6	50.95	2	50.60	50.50	4	324	1.23%
2018/03/14	0	0.00	3	50.90	50.90	-3	313	-0.96%
2018/03/12	2	49.85	0	0.00	49.70	2	302	0.66%
2018/02/09	0	0.00	2	43.40	42.25	-2	289	-0.69%
2018/02/06	3	43.15	1	45.35	43.00	2	290	0.69%
2018/01/29	0	0.00	1	49.65	49.50	-1	355	-0.28%
2018/01/24	1	50.00	0	0.00	50.30	1	356	0.28%
2018/01/22	1	50.10	0	0.00	50.10	1	356	0.28%
2018/01/19	0	0.00	1	50.40	50.40	-1	355	-0.28%
2018/01/16	2	51.25	1	50.80	50.90	1	337	0.30%
2018/01/15	4	49.90	2	50.50	50.50	2	330	0.60%
2018/01/11	1	49.35	0	0.00	49.60	1	317	0.31%