晟德 (4123)-玉山-大里券商分點個股進出

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
42.25
漲跌
▲0.35
漲幅
+0.84%
成交量
1,024張
產業
上櫃生技醫療類股
419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

晟德 (4123)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/12/17	0.1	42.30	0	0.00	42.25	0.1	2,679	0.00%
2024/12/16	22	42.34	16	42.26	41.90	6	2,702	0.22%
2024/12/13	0.2	43.07	0	0.00	42.95	0.2	2,677	0.01%
2024/12/12	10	43.50	10	43.75	43.70	0	2,666	0.00%
2024/12/11	0.1	43.50	1	43.30	43.55	-0.9	2,651	-0.03%
2024/12/10	1.1	45.05	0	0.00	44.15	1.1	2,632	0.04%
2024/12/09	13	43.11	0	0.00	43.00	13	2,579	0.50%
2024/12/06	2.2	43.80	0	0.00	43.50	2.2	2,565	0.09%
2024/12/05	2.5	44.56	0	0.00	44.30	2.5	2,529	0.10%
2024/12/04	2.2	46.10	1	45.90	45.40	1.2	2,517	0.05%
2024/12/03	1.1	46.03	3	45.23	45.80	-1.9	2,495	-0.08%
2024/12/02	36	48.31	5	47.31	46.00	31	2,406	1.29%
2024/11/28	2	50.50	0	0.00	50.60	2	2,110	0.09%
2024/11/26	0.1	50.70	0	0.00	50.70	0.1	2,102	0.00%
2024/11/25	0	0.00	6	50.58	50.80	-6	2,093	-0.29%
2024/11/22	0	0.00	0.2	50.50	50.20	-0.2	2,089	-0.01%
2024/11/21	0	0.00	10.5	50.71	50.50	-10.5	2,084	-0.50%
2024/11/20	0	0.00	21	50.20	50.20	-21	2,057	-1.02%
2024/11/18	5	49.25	0	0.00	48.50	5	2,051	0.24%
2024/11/13	10	49.40	0.2	49.15	49.00	9.8	2,057	0.48%
2024/11/11	0	0.00	0.1	50.00	50.20	-0.1	2,048	0.00%
2024/11/08	3	49.25	0	0.00	49.05	3	1,977	0.15%
2024/11/06	2	48.45	2	49.30	48.20	0	1,997	0.00%
2024/11/05	4	49.10	1	49.30	49.30	3	2,023	0.15%
2024/11/04	2	49.65	0	0.00	49.45	2	2,126	0.09%
2024/11/01	0	0.00	2	48.88	49.75	-2	2,270	-0.09%
2024/10/30	7	50.37	0	0.00	49.55	7	2,304	0.30%
2024/10/29	23	49.18	11	49.06	50.20	12	2,304	0.52%
2024/10/28	7	49.84	0	0.00	49.45	7	2,287	0.31%
2024/10/25	2	50.75	0.5	51.26	50.10	1.5	2,293	0.07%
2024/10/24	1	50.72	0.5	51.11	51.00	0.6	2,271	0.03%
2024/10/23	4	49.34	1	49.40	49.20	3	2,237	0.13%
2024/10/21	0	0.00	3	49.22	49.20	-3	2,396	-0.13%
2024/10/18	1	47.60	0	0.00	47.30	1	2,478	0.04%
2024/10/17	0	0.00	1	48.10	47.70	-1	2,553	-0.04%
2024/10/15	0	0.00	12	47.36	47.00	-12	2,665	-0.45%
2024/10/11	1	46.00	0	0.00	45.70	1	2,823	0.04%
2024/10/09	0.2	46.59	0	0.00	46.15	0.2	2,913	0.01%
2024/10/08	2	47.00	0	0.00	47.45	2	2,978	0.07%
2024/10/07	7	47.51	1	48.10	47.35	6	3,213	0.19%
2024/10/04	1	47.35	0	0.00	47.30	1	3,310	0.03%
2024/10/01	5	48.00	1	48.00	47.95	4	3,373	0.12%
2024/09/30	13.1	49.03	7	48.77	48.05	6.1	3,510	0.17%
2024/09/27	42	47.11	32	47.26	49.00	10	3,606	0.28%
2024/09/26	2	47.25	37	47.07	46.70	-35	3,888	-0.90%
2024/09/23	0	0.00	0.1	44.65	44.50	-0.1	4,233	0.00%
2024/09/18	0.1	44.80	0	0.00	44.55	0.1	4,632	0.00%
2024/09/10	0.2	43.85	0	0.00	42.85	0.2	5,492	0.00%
2024/09/09	2	43.23	0	0.00	43.60	2	5,555	0.04%
2024/09/06	20.1	43.55	0	0.00	43.45	20.1	5,572	0.36%
2024/09/04	14.2	43.94	3	43.95	43.90	11.2	5,678	0.20%
2024/09/03	16	46.23	14	45.75	45.75	2	5,863	0.03%
2024/09/02	11	46.87	0	0.00	46.25	11	6,032	0.18%
2024/08/30	1	46.20	0	0.00	46.85	1	6,332	0.02%
2024/08/28	2.3	45.95	0	0.00	46.00	2.3	6,416	0.04%
2024/08/26	3	46.65	0	0.00	46.40	3	6,494	0.05%
2024/08/22	0	0.00	10	46.71	47.10	-10	6,506	-0.15%
2024/08/21	5	47.25	0	0.00	46.70	5	6,503	0.08%
2024/08/15	1	45.60	21	46.25	46.25	-20	6,445	-0.31%
2024/08/14	0	0.00	5	45.85	45.90	-5	6,449	-0.08%
2024/08/13	0	0.00	4	45.86	45.90	-4	6,444	-0.06%
2024/08/12	10	45.50	0	0.00	45.55	10	6,453	0.15%
2024/08/09	0	0.00	1.2	45.11	45.20	-1.2	6,470	-0.02%
2024/08/08	0	44.85	3.2	44.94	44.75	-3.2	6,492	-0.05%
2024/08/07	1	43.90	0	0.00	45.75	1	6,524	0.02%
2024/08/06	0.4	40.90	20.4	43.32	43.60	-20	6,495	-0.31%
2024/08/05	30.1	42.83	23	43.05	42.80	7.1	6,406	0.11%
2024/08/02	11.1	48.63	2	48.33	47.55	9.1	6,280	0.14%
2024/08/01	30	50.45	0	0.00	50.30	30	6,234	0.48%
2024/07/31	1.1	50.10	0	0.00	50.00	1.1	6,191	0.02%
2024/07/30	2	49.90	5	50.30	50.20	-3	6,162	-0.05%
2024/07/29	2	51.55	0	0.00	50.30	2	6,096	0.03%
2024/07/26	6.1	51.83	9	51.87	51.60	-3	6,017	-0.05%
2024/07/23	0.3	52.63	6	52.80	52.80	-5.7	5,965	-0.10%
2024/07/22	11	53.19	45.1	52.11	52.00	-34.1	5,932	-0.57%
2024/07/19	23	54.89	0	0.00	53.50	23	5,783	0.40%
2024/07/18	2	55.80	1	56.40	56.60	1	5,650	0.02%
2024/07/17	0	0.00	11	57.02	56.40	-11	5,580	-0.20%
2024/07/16	29	56.80	6	56.80	56.10	23	5,503	0.42%
2024/07/15	2	57.55	0	0.00	57.10	2	5,475	0.04%
2024/07/12	5.1	56.27	21.1	55.95	55.70	-16	5,370	-0.30%
2024/07/11	10.1	56.10	0	0.00	55.50	10.1	5,298	0.19%
2024/07/10	9	56.29	23	56.55	56.50	-14	5,216	-0.27%
2024/07/09	43	56.97	38	57.20	57.10	5	5,139	0.10%
2024/07/08	21	57.65	42	58.20	58.30	-21	4,903	-0.43%
2024/07/05	35.1	58.10	30	58.00	57.60	5.1	4,802	0.11%
2024/07/04	40.2	57.71	3	57.10	58.10	37.2	4,728	0.79%
2024/07/03	0	0.00	3.3	57.76	57.90	-3.3	4,582	-0.07%
2024/07/02	14	58.08	24.2	57.80	58.00	-10.2	4,428	-0.23%
2024/07/01	16.3	54.82	15.2	55.24	55.80	1.1	4,059	0.03%
2024/06/28	4	54.38	26	54.54	54.40	-22	3,890	-0.57%
2024/06/27	53.1	53.80	66	54.43	52.90	-12.9	3,756	-0.34%
2024/06/26	20.2	54.97	5	55.60	54.10	15.2	3,630	0.42%
2024/06/25	32	53.54	31.1	54.17	55.00	0.9	3,442	0.03%
2024/06/24	5	55.40	10	55.10	54.40	-5	3,347	-0.15%
2024/06/21	26	54.59	7.2	55.10	55.00	18.8	3,227	0.58%
2024/06/20	3	54.70	23.7	54.36	54.70	-20.7	3,100	-0.67%
2024/06/19	46.1	52.25	48.2	53.12	52.20	-2.1	2,846	-0.07%
2024/06/18	39	52.61	28	53.14	52.60	11	2,723	0.40%
2024/06/17	3.7	51.87	45	51.28	52.40	-41.4	2,569	-1.61%
2024/06/14	0.2	48.75	10.1	49.50	49.40	-9.9	2,355	-0.42%
2024/06/13	0	46.90	2	47.45	47.10	-2	2,302	-0.09%
2024/06/12	0	0.00	2	47.45	47.45	-2	2,309	-0.09%
2024/06/11	14	48.70	1.2	49.15	48.15	12.8	2,278	0.56%
2024/06/07	65	48.57	39	49.22	48.40	26	2,273	1.14%
2024/06/06	24.1	50.92	54.1	50.99	50.50	-30.1	2,080	-1.45%
2024/06/05	31	50.78	83.3	50.61	50.80	-52.3	1,907	-2.74%
2024/06/04	0	0.00	11	47.72	47.25	-11	1,630	-0.68%
2024/06/03	17	47.44	2	47.25	47.35	15	1,594	0.94%
2024/05/31	2.1	46.38	17	46.83	47.15	-14.9	1,528	-0.97%
2024/05/30	1	45.15	15	45.48	45.40	-14	1,452	-0.96%
2024/05/29	1	45.59	0	0.00	45.15	1	1,455	0.07%
2024/05/27	10.3	45.19	4	44.73	44.60	6.3	1,507	0.42%
2024/05/23	0	0.00	4	45.35	45.40	-4	1,525	-0.26%
2024/05/22	1	45.40	2	45.35	45.35	-1	1,511	-0.07%
2024/05/21	10	45.95	3	46.00	45.75	7	1,516	0.46%
2024/05/20	5	45.45	5.3	45.75	46.00	-0.3	1,516	-0.02%
2024/05/17	4.1	46.00	0	46.00	46.00	4	1,511	0.27%
2024/05/16	0.6	44.90	0.1	44.95	44.90	0.5	1,513	0.03%
2024/05/15	4.1	45.44	0	0.00	44.75	4.1	1,503	0.27%
2024/05/14	2	45.38	11	45.18	45.40	-9	1,494	-0.60%
2024/05/13	14	46.35	1	46.35	46.10	13	1,461	0.89%
2024/05/10	1	44.85	0.1	45.10	45.05	0.9	1,418	0.06%
2024/05/08	11	44.88	1	44.80	44.65	10	1,382	0.72%
2024/05/07	0	0.00	0	43.95	43.95	0	1,368	0.00%
2024/05/06	0	0.00	10	43.55	43.55	-10	1,372	-0.73%
2024/05/03	0	0.00	26	43.69	43.55	-26	1,409	-1.84%
2024/05/02	20	43.40	20	43.58	43.65	0	1,469	0.00%
2024/04/29	0	0.00	10	43.50	43.60	-10	1,581	-0.63%
2024/04/26	20	43.20	0	0.00	42.95	20	1,590	1.26%
2024/04/23	2	44.30	20	43.83	43.40	-18	1,628	-1.11%
2024/04/22	0	0.00	50	42.86	42.50	-50	1,682	-2.97%
2024/04/19	2	42.00	0	0.00	42.00	2	1,681	0.12%
2024/04/18	0	0.00	1.1	42.70	43.05	-1.1	1,680	-0.07%
2024/04/17	0	0.00	1	43.00	42.95	-1	1,683	-0.06%
2024/04/16	3.1	42.50	0	0.00	42.50	3.1	1,679	0.18%
2024/04/15	10.1	43.20	11	43.60	43.20	-1	1,671	-0.06%
2024/04/12	2	43.83	0	0.00	43.80	2	1,663	0.12%
2024/04/11	7	44.30	0.2	44.30	44.25	6.8	1,656	0.41%
2024/04/09	12	44.58	1	44.35	44.30	11	1,641	0.67%
2024/04/08	3	44.40	0	0.00	44.35	3	1,619	0.19%
2024/04/03	2	42.85	0	0.00	43.10	2	1,609	0.12%
2024/04/02	1	43.55	4.5	43.50	43.50	-3.5	1,615	-0.22%
2024/03/29	0.9	43.45	7	43.20	43.25	-6.1	1,641	-0.37%
2024/03/28	1	43.45	0	0.00	43.50	1	1,647	0.06%
2024/03/27	1	43.65	0	0.00	43.45	1	1,648	0.06%
2024/03/26	1	43.45	0	0.00	43.15	1	1,658	0.06%
2024/03/25	1	43.50	25	43.65	43.50	-24	1,656	-1.45%
2024/03/22	0	43.15	1	43.10	43.35	-1	1,652	-0.06%
2024/03/21	0	0.00	3	42.98	43.30	-3	1,654	-0.18%
2024/03/20	22.1	42.87	0	0.00	42.50	22.1	1,656	1.33%
2024/03/19	1	42.70	0	0.00	42.70	1	1,644	0.06%
2024/03/18	0.4	42.60	0	42.85	42.65	0.4	1,641	0.02%
2024/03/15	10.8	42.88	3	43.15	42.85	7.8	1,628	0.48%
2024/03/14	0	0.00	25	43.27	43.75	-25	1,593	-1.57%
2024/03/13	34.5	43.73	22	43.43	43.35	12.5	1,580	0.79%
2024/03/12	4.1	44.85	6	44.80	44.80	-1.9	1,519	-0.12%
2024/03/11	18	45.17	0	0.00	45.15	18	1,509	1.19%
2024/03/08	33.7	45.50	4	45.15	45.15	29.7	1,515	1.96%
2024/03/07	35.3	46.09	55	46.06	46.40	-19.7	1,496	-1.32%
2024/03/06	11.5	46.43	0.2	46.65	46.40	11.3	1,496	0.76%
2024/03/05	2.2	46.80	0	0.00	46.80	2.2	1,495	0.14%
2024/03/04	15	47.08	0	0.00	47.00	15	1,491	1.01%
2024/03/01	10	47.30	2	47.25	47.35	8	1,489	0.54%
2024/02/29	2	47.73	17	47.83	47.55	-15	1,500	-1.00%
2024/02/27	0	0.00	1	46.70	46.30	-1	1,446	-0.07%
2024/02/26	0.4	45.70	0	0.00	46.50	0.4	1,435	0.03%
2024/02/23	2	45.50	0	0.00	45.65	2	1,418	0.14%
2024/02/22	20.1	46.15	22	45.88	45.75	-1.9	1,409	-0.14%
2024/02/21	0	0.00	6.5	46.32	46.15	-6.5	1,399	-0.46%
2024/02/20	22	46.91	1	46.75	46.70	21	1,390	1.51%
2024/02/19	0	0.00	25	47.23	47.30	-25	1,391	-1.80%
2024/02/16	20.2	46.20	4	46.39	46.40	16.2	1,381	1.17%
2024/02/15	0	0.00	10	46.35	46.55	-10	1,390	-0.72%
2024/02/05	12.7	45.20	11	45.20	45.45	1.7	1,458	0.12%
2024/02/02	12	45.79	0	0.00	45.45	12	1,474	0.81%
2024/02/01	0	0.00	3	46.07	46.10	-3	1,469	-0.20%
2024/01/31	4	45.83	8	45.65	45.65	-4	1,479	-0.27%
2024/01/30	0	45.75	0	45.75	45.60	0	1,490	0.00%
2024/01/29	14	46.22	10.2	46.65	46.35	3.8	1,497	0.25%
2024/01/26	0.1	46.55	0	0.00	46.20	0.1	1,496	0.01%
2024/01/25	44	48.58	21	48.11	47.60	23	1,468	1.57%
2024/01/24	28	48.04	0	48.35	48.35	28	1,421	1.97%
2024/01/23	15	47.25	26.6	47.61	47.55	-11.6	1,389	-0.83%
2024/01/22	0	0.00	11	46.42	46.25	-11	1,370	-0.80%
2024/01/19	25.3	45.51	20	45.93	45.70	5.3	1,393	0.38%
2024/01/18	4.1	45.70	12.2	45.62	45.70	-8.1	1,390	-0.58%
2024/01/17	17	45.56	0	0.00	45.20	17	1,391	1.22%
2024/01/16	0.6	45.25	20	46.50	46.65	-19.4	1,365	-1.42%
2024/01/15	0.6	45.00	0	0.00	45.10	0.6	1,302	0.05%
2024/01/12	0.3	44.50	0	44.85	44.90	0.3	1,293	0.02%
2024/01/11	0.5	43.85	0	0.00	44.25	0.5	1,282	0.04%
2024/01/10	0.2	43.45	0	0.00	43.25	0.2	1,309	0.02%
2024/01/09	2.3	43.87	0	0.00	43.55	2.3	1,316	0.17%
2024/01/08	0.2	44.45	0	0.00	44.30	0.2	1,311	0.01%
2024/01/05	0	0.00	0	44.15	44.40	0	1,320	0.00%
2024/01/04	1.3	44.01	0	44.05	44.05	1.3	1,329	0.10%
2024/01/03	0.3	44.45	0	0.00	44.10	0.3	1,332	0.02%
2023/12/26	1	44.25	0	44.40	44.40	1	1,309	0.07%
2023/12/25	0.1	44.14	0	0.00	43.95	0.1	1,302	0.01%
2023/12/22	0	44.45	1	44.30	44.30	-1	1,292	-0.07%
2023/12/21	10.1	44.70	3	44.65	44.45	7.1	1,294	0.55%
2023/12/20	0.5	44.90	0	0.00	44.95	0.5	1,284	0.04%
2023/12/19	1.1	44.67	0	0.00	44.80	1.1	1,282	0.08%
2023/12/18	4.1	45.38	0	0.00	44.90	4.1	1,284	0.32%
2023/12/15	0.3	45.85	0	0.00	45.25	0.3	1,294	0.02%
2023/12/14	0	0.00	3	45.80	45.80	-3	1,290	-0.23%
2023/12/13	0	0.00	0.1	45.96	45.70	-0.1	1,290	-0.01%
2023/12/12	2.1	45.81	2	45.80	45.65	0.1	1,295	0.01%
2023/12/11	1	46.20	0	0.00	46.20	1	1,292	0.08%
2023/12/07	0.4	46.40	0	0.00	46.45	0.4	1,303	0.03%
2023/12/06	0.1	46.50	5	46.47	46.50	-4.9	1,306	-0.38%
2023/12/05	20.1	46.25	10.3	46.65	46.00	9.8	1,334	0.73%
2023/12/04	0.3	46.60	5	46.65	46.60	-4.7	1,366	-0.35%
2023/12/01	0	0.00	0.1	46.05	46.05	-0.1	1,370	0.00%
2023/11/30	0	0.00	2	45.50	45.55	-2	1,364	-0.15%
2023/11/29	2	45.90	3.1	45.80	45.90	-1.1	1,359	-0.08%
2023/11/28	0	0.00	0	45.20	45.40	0	1,358	0.00%
2023/11/27	5.4	45.69	10	45.55	45.30	-4.6	1,369	-0.33%
2023/11/24	0.7	44.50	1.1	44.32	44.70	-0.4	1,355	-0.03%
2023/11/23	10	44.10	0	0.00	44.15	10	1,357	0.74%
2023/11/21	0.1	44.00	0	0.00	44.30	0.1	1,395	0.00%
2023/11/20	2	44.00	0	0.00	44.00	2	1,422	0.14%
2023/11/17	0.3	43.86	0	0.00	43.65	0.3	1,436	0.02%
2023/11/16	0.1	43.75	0	0.00	43.55	0.1	1,452	0.01%
2023/11/14	12	42.44	0	0.00	42.30	12	1,456	0.82%
2023/11/13	37.2	42.87	0	0.00	42.35	37.2	1,475	2.52%
2023/11/08	0	0.00	0.1	46.10	46.00	-0.1	1,665	0.00%
2023/11/07	0.5	45.65	0.1	45.70	45.75	0.4	1,687	0.03%
2023/11/02	1	45.55	0.1	45.55	45.55	0.9	1,799	0.05%
2023/11/01	0.1	45.25	0.1	45.35	45.05	0	1,819	0.00%
2023/10/31	0.2	45.80	0.1	45.80	45.65	0.1	1,865	0.01%
2023/10/30	5	46.88	0	0.00	46.50	5	1,900	0.26%
2023/10/27	0.1	46.85	0.1	46.90	46.90	0.1	1,899	0.00%
2023/10/26	0	0.00	0.1	45.95	45.65	-0.1	1,929	-0.01%
2023/10/25	0.1	46.20	0.2	46.35	46.10	-0.1	2,052	0.00%
2023/10/24	4.8	45.59	11.6	45.82	45.85	-6.8	2,138	-0.32%
2023/10/23	0.1	45.40	0	45.40	45.40	0	2,302	0.00%
2023/10/20	2	44.70	0	0.00	45.15	2	2,477	0.08%
2023/10/19	0	0.00	18.1	45.08	45.20	-18.1	2,659	-0.68%
2023/10/18	8	44.93	0	0.00	44.40	8	2,981	0.27%
2023/10/17	0	45.70	0.3	45.75	45.45	-0.3	3,881	-0.01%
2023/10/16	10	45.34	10	45.35	45.30	0	4,726	0.00%
2023/10/13	8	45.63	1.3	45.71	45.50	6.7	4,890	0.14%
2023/10/11	3	45.20	0.2	45.45	45.10	2.8	5,244	0.05%
2023/10/05	0	0.00	5.3	45.26	45.20	-5.3	5,301	-0.10%
2023/10/04	14.1	45.14	1	45.50	45.05	13.1	5,341	0.25%
2023/10/03	12	45.88	0	0.00	45.60	12	5,405	0.22%
2023/10/02	4.1	46.11	0	0.00	46.05	4.1	5,507	0.07%
2023/09/26	2	45.50	0	0.00	45.20	2	5,859	0.03%
2023/09/22	10	45.40	5	45.45	45.35	5	5,982	0.08%
2023/09/21	1	45.55	0	0.00	45.50	1	6,071	0.02%
2023/09/20	0.3	46.18	0.1	46.20	45.75	0.2	6,132	0.00%
2023/09/18	1	46.80	0	0.00	46.90	1	6,234	0.02%
2023/09/15	0.9	46.70	0	0.00	46.30	0.9	6,255	0.01%
2023/09/13	3	46.35	0	0.00	46.50	3	6,272	0.05%
2023/09/11	0	0.00	10	46.20	46.20	-10	6,319	-0.16%
2023/09/08	29.4	46.23	36.1	46.20	46.25	-6.7	6,346	-0.11%
2023/09/07	11	51.53	2	51.50	51.50	9	6,345	0.14%
2023/09/05	25	51.30	3	50.90	51.30	22	6,460	0.34%
2023/09/04	4	50.95	0	0.00	51.20	4	6,676	0.06%
2023/09/01	0	0.00	26.3	51.21	51.20	-26.3	6,906	-0.38%
2023/08/30	0	0.00	30	51.13	50.90	-30	7,098	-0.42%
2023/08/28	10	49.80	1	49.70	49.70	9	7,113	0.13%
2023/08/24	5.1	50.01	0	0.00	49.80	5.1	7,096	0.07%
2023/08/23	10	50.30	0	0.00	50.20	10	7,078	0.14%
2023/08/22	5	50.40	0	0.00	50.40	5	7,076	0.07%
2023/08/21	20.2	50.70	17	50.60	50.60	3.2	7,071	0.04%
2023/08/18	10	50.80	0	0.00	50.30	10	7,083	0.14%
2023/08/17	20	50.80	15	51.07	51.00	5	7,098	0.07%
2023/08/16	10.2	51.01	10	51.40	50.70	0.2	7,078	0.00%
2023/08/15	13	51.55	10	51.71	51.80	3	7,067	0.04%
2023/08/14	19.6	52.08	1	52.00	52.00	18.6	7,037	0.26%
2023/08/11	5	58.00	1	58.50	57.70	4	6,868	0.06%
2023/08/10	25.5	57.58	18	57.61	57.50	7.5	6,945	0.11%
2023/08/09	2	59.35	0	0.00	59.30	2	7,020	0.03%
2023/08/08	0	0.00	24	59.87	60.00	-24	7,103	-0.34%
2023/08/07	10	58.00	10.5	58.91	59.20	-0.5	7,133	-0.01%
2023/08/04	24	57.88	20	58.76	58.80	4	7,128	0.06%
2023/08/02	11	59.47	14	60.09	59.10	-3	7,135	-0.04%
2023/08/01	5	60.34	1	60.40	59.80	4	7,140	0.06%
2023/07/31	55	59.92	54	60.04	59.50	1	7,232	0.01%
2023/07/28	3	60.60	3.3	61.18	60.30	-0.3	7,232	0.00%
2023/07/27	1	61.80	1	61.90	61.80	0	7,137	0.00%
2023/07/26	45.1	62.36	1	63.20	61.80	44.1	7,080	0.62%
2023/07/25	24.3	62.20	73.2	63.43	63.40	-48.9	6,969	-0.70%
2023/07/24	43.7	62.34	1.5	62.40	61.80	42.2	6,873	0.61%
2023/07/21	68.8	62.81	107.2	62.77	62.40	-38.5	6,799	-0.57%	大賣/
2023/07/20	78.5	65.20	39	65.80	63.30	39.5	6,578	0.60%
2023/07/19	40.5	64.00	79	62.96	65.20	-38.5	5,805	-0.66%
2023/07/18	46	58.41	11.1	59.23	59.30	35	5,037	0.69%
2023/07/17	3.2	58.45	43.2	59.35	59.20	-40	5,101	-0.78%
2023/07/14	26.1	55.91	77	55.86	56.10	-50.9	4,918	-1.03%
2023/07/13	50	55.26	0	0.00	55.00	50	4,875	1.03%
2023/07/12	17	55.09	0	0.00	55.10	17	4,858	0.35%
2023/07/11	1	55.80	0	0.00	55.40	1	4,860	0.02%
2023/07/10	13	56.38	0	0.00	55.80	13	4,878	0.27%
2023/07/07	12	57.01	6	56.90	56.50	6	4,817	0.12%
2023/07/06	30	57.73	20	57.40	57.10	10	4,714	0.21%
2023/07/05	7	56.57	25	55.96	56.60	-18	4,533	-0.40%
2023/07/04	15	54.83	13	54.97	54.70	2	4,396	0.05%
2023/07/03	25	54.82	11	55.19	55.00	14	4,378	0.32%
2023/06/30	2	55.80	4	55.45	55.40	-2	4,329	-0.05%
2023/06/29	5.1	54.98	13.2	55.05	55.10	-8.1	4,285	-0.19%
2023/06/28	6	54.17	79	54.50	54.50	-73	4,205	-1.74%
2023/06/27	11	54.24	11	54.69	54.70	0	4,142	0.00%
2023/06/21	1	53.00	0	0.00	53.00	1	4,030	0.02%
2023/06/19	2	53.40	0	0.00	52.80	2	4,013	0.05%
2023/06/16	0	0.00	0.1	52.80	53.00	-0.1	3,998	0.00%
2023/06/15	23	52.65	2.1	52.55	52.60	20.9	3,976	0.53%
2023/06/14	17	53.78	1	53.30	53.10	16	3,951	0.41%
2023/06/13	24	54.07	7	53.84	54.10	17	3,929	0.43%
2023/06/12	8.1	54.32	3.1	54.22	54.00	5	3,891	0.13%
2023/06/09	45	55.26	23	55.41	55.50	22	3,805	0.58%
2023/06/08	27.2	55.09	22.2	55.48	55.50	5	3,726	0.13%
2023/06/07	62	54.45	54.1	54.97	54.90	7.9	3,511	0.23%
2023/06/06	3.1	52.91	45.6	52.86	52.70	-42.4	3,277	-1.29%
2023/06/05	4	52.03	92	51.51	51.90	-88	3,130	-2.81%
2023/06/02	0	0.00	0.2	50.90	50.80	-0.2	3,070	-0.01%
2023/06/01	0	50.50	5	51.40	50.80	-5	3,064	-0.16%
2023/05/31	30.2	50.13	5.1	50.20	50.30	25.1	3,040	0.83%
2023/05/30	10	50.10	0	0.00	50.10	10	3,024	0.33%
2023/05/26	2	50.20	0.3	50.28	50.10	1.7	3,005	0.06%
2023/05/25	20	50.90	0	0.00	50.60	20	2,996	0.67%
2023/05/24	3	51.10	2	51.05	51.30	1	2,984	0.03%
2023/05/23	0	0.00	15	51.29	51.20	-15	2,968	-0.51%
2023/05/22	0	0.00	8	50.36	50.40	-8	2,941	-0.27%
2023/05/19	5	49.65	1	49.45	49.70	4	2,925	0.14%
2023/05/18	6	50.40	4.4	49.99	50.10	1.6	2,895	0.06%
2023/05/17	2	50.45	7	50.93	50.30	-5	2,870	-0.17%
2023/05/16	13	50.58	3	50.97	50.50	10	2,835	0.35%
2023/05/15	51	48.64	25	49.06	49.05	26	2,725	0.95%
2023/05/12	17	48.82	20	49.50	52.00	-3	2,581	-0.12%
2023/05/11	4	49.60	0	0.00	49.05	4	2,480	0.16%
2023/05/09	12	51.13	6	51.30	51.00	6	2,378	0.25%
2023/05/08	2	52.80	2	52.90	51.60	0	2,322	0.00%
2023/05/05	11.1	52.51	38	52.89	52.40	-27	2,277	-1.18%
2023/05/04	14	51.39	31	52.37	53.00	-17	2,150	-0.79%
2023/05/03	11	51.47	21	51.59	51.30	-10	2,072	-0.48%
2023/05/02	27	50.95	13	51.60	51.30	14	2,046	0.68%
2023/04/28	22	51.20	12	51.43	50.80	10	2,008	0.50%
2023/04/27	21	51.28	0	0.00	51.30	21	1,943	1.08%
2023/04/26	3	51.50	22	52.10	52.10	-19	1,860	-1.02%
2023/04/25	13	51.21	0.1	51.83	51.20	12.9	1,751	0.74%
2023/04/24	8	51.34	11	51.45	52.00	-3	1,649	-0.18%
2023/04/21	7.1	49.30	1	49.45	49.05	6.1	1,492	0.41%
2023/04/20	63	51.04	26	51.97	50.10	37	1,408	2.63%
2023/04/19	0	0.00	39	49.80	50.40	-39	1,181	-3.30%
2023/04/18	10	48.05	0	0.00	48.05	10	1,054	0.95%
2023/04/17	12	48.04	0	0.00	48.25	12	1,035	1.16%
2023/04/14	30	47.90	10	48.38	48.00	20	1,014	1.97%
2023/04/13	1.3	46.87	89.3	48.32	48.30	-88.1	993	-8.87%
2023/04/11	0	0.00	21	46.85	46.75	-21	930	-2.26%
2023/04/10	20	47.20	0	0.00	47.00	20	949	2.11%
2023/04/07	10	47.00	10	47.25	47.35	0	1,014	0.00%
2023/04/06	10.1	46.60	0	0.00	46.55	10.1	1,157	0.87%
2023/03/31	12	46.18	0	0.00	46.15	12	1,154	1.04%
2023/03/30	1	46.80	0	0.00	46.35	1	1,149	0.09%
2023/03/27	36	46.38	0	0.00	46.00	36	1,178	3.05%
2023/03/24	65	46.17	10	46.30	46.25	55	1,183	4.65%
2023/03/23	0	0.00	9	45.86	45.75	-9	1,184	-0.76%
2023/03/22	25	45.08	1	45.05	44.95	24	1,188	2.02%
2023/03/21	20	45.15	0	0.00	45.00	20	1,237	1.62%
2023/03/20	11	44.02	11	44.76	44.90	0	1,246	0.00%
2023/03/16	5	44.74	1	44.70	44.50	4	1,274	0.31%
2023/03/15	2	46.00	0	0.00	45.85	2	1,337	0.15%
2023/03/13	4	46.10	9	46.10	46.50	-5	1,354	-0.37%
2023/03/10	2	47.15	0	0.00	46.95	2	1,354	0.15%
2023/03/09	20	47.30	20	47.55	47.55	0	1,368	0.00%
2023/03/08	1	47.65	0	0.00	47.50	1	1,372	0.07%
2023/03/07	5	48.15	0	0.00	47.70	5	1,358	0.37%
2023/03/02	0	0.00	14	47.80	47.80	-14	1,343	-1.04%
2023/03/01	0	0.00	1	47.50	47.40	-1	1,347	-0.07%
2023/02/24	1	47.30	0	0.00	47.30	1	1,361	0.07%
2023/02/23	2	47.33	1	47.80	47.75	1	1,362	0.07%
2023/02/22	1	47.15	0	0.00	47.15	1	1,364	0.07%
2023/02/20	10	47.25	0	0.00	47.25	10	1,363	0.73%
2023/02/17	4	47.80	0	0.00	47.60	4	1,352	0.30%
2023/02/15	0	0.00	2	48.13	47.60	-2	1,413	-0.14%
2023/02/14	1	48.30	0	0.00	48.20	1	1,412	0.07%
2023/02/09	0.3	48.24	1	48.30	47.90	-0.8	1,395	-0.05%
2023/02/06	0	48.25	3	48.55	48.10	-3	1,375	-0.22%
2023/02/03	0.2	48.35	10	47.90	48.40	-9.8	1,363	-0.72%
2023/02/02	0	0.00	30	47.40	47.85	-30	1,345	-2.23%
2023/01/31	0	46.70	0	0.00	47.20	0	1,334	0.00%
2023/01/30	10	46.20	0	0.00	46.05	10	1,329	0.75%
2023/01/17	0	45.95	0	0.00	46.00	0	1,329	0.00%
2023/01/13	1	45.55	0	0.00	45.55	1	1,332	0.08%
2023/01/12	0	45.60	0	0.00	45.30	0	1,336	0.00%
2023/01/11	1	46.40	0	0.00	46.00	1	1,334	0.07%
2023/01/10	0	46.30	0	0.00	46.05	0	1,338	0.00%
2023/01/09	1	46.30	0	0.00	46.30	1	1,342	0.07%
2023/01/06	20	46.23	2	46.15	46.10	18	1,340	1.34%
2022/12/29	10	47.50	0	0.00	47.35	10	1,346	0.74%
2022/12/28	0	0.00	2	47.60	47.65	-2	1,345	-0.15%
2022/12/26	12	49.47	5	49.58	49.80	7	1,264	0.55%
2022/12/23	20	47.05	20	46.52	46.35	0	1,118	0.00%
2022/12/22	10	45.50	10	45.85	46.05	0	1,116	0.00%
2022/12/21	1	45.50	0	0.00	45.45	1	1,129	0.09%
2022/12/20	0	0.00	2	46.93	46.15	-2	1,127	-0.18%
2022/12/19	5	48.57	3	48.35	48.40	2	1,135	0.18%
2022/12/14	3	48.25	5	47.65	47.75	-2	1,117	-0.18%
2022/12/13	8	48.20	0	0.00	48.30	8	1,100	0.73%
2022/12/12	1	47.00	4	47.30	47.10	-3	1,058	-0.28%
2022/12/09	29	47.05	23	47.26	46.85	6	1,050	0.57%
2022/12/08	0	0.00	2	47.00	47.20	-2	1,046	-0.19%
2022/12/07	3	47.47	26	46.75	47.35	-23	1,031	-2.23%
2022/12/06	14	46.13	0	0.00	45.00	14	958	1.46%
2022/12/05	3	45.88	10	45.94	46.25	-7	962	-0.73%
2022/12/02	10	45.65	0	0.00	45.65	10	1,002	1.00%
2022/12/01	2	46.30	0	0.00	46.10	2	1,045	0.19%
2022/11/30	0	0.00	12	44.33	44.45	-12	1,048	-1.14%
2022/11/29	5	43.75	0	0.00	43.90	5	1,066	0.47%
2022/11/28	5	43.40	0	0.00	43.70	5	1,084	0.46%
2022/11/23	0	0.00	25	44.26	44.35	-25	1,174	-2.13%
2022/11/22	15	43.52	5	44.35	43.50	10	1,187	0.84%
2022/11/21	2	44.15	15	44.18	44.15	-13	1,186	-1.10%
2022/11/16	10	42.85	0	0.00	42.90	10	1,203	0.83%
2022/11/14	4	42.80	0	0.00	43.35	4	1,217	0.33%
2022/11/11	27	43.64	4	44.25	43.50	23	1,197	1.92%
2022/11/09	1	44.85	0	0.00	44.95	1	1,161	0.09%
2022/11/07	0	0.00	1	44.25	44.20	-1	1,180	-0.08%
2022/11/04	1	43.85	0	0.00	43.85	1	1,188	0.08%
2022/10/28	1	43.65	0.8	43.70	43.20	0.2	1,203	0.02%
2022/10/19	0.1	46.00	0	0.00	45.35	0.1	1,239	0.01%
2022/10/14	0.6	45.90	0	0.00	45.75	0.6	1,269	0.04%
2022/10/13	0.9	46.50	0	0.00	45.15	0.9	1,271	0.07%
2022/10/12	1	46.50	0	0.00	46.75	1	1,260	0.08%
2022/10/07	3	47.45	0	0.00	47.25	3	1,258	0.24%
2022/09/30	1	44.50	18	44.70	46.00	-17	1,252	-1.36%
2022/09/26	8	46.05	9	46.56	46.40	-1	1,230	-0.08%
2022/09/23	10	49.30	10	48.32	48.35	0	1,226	0.00%
2022/09/21	2	49.73	0	0.00	49.35	2	1,278	0.16%
2022/09/20	20	50.20	18	50.10	50.10	2	1,263	0.16%
2022/09/19	3	50.60	4	50.20	50.10	-1	1,276	-0.08%
2022/09/16	1	51.10	0	0.00	51.30	1	1,293	0.08%
2022/09/08	19	51.86	7	52.20	52.20	12	1,287	0.93%
2022/09/07	12.5	60.39	6	60.90	60.60	6.5	1,246	0.52%
2022/09/06	3	60.90	1	61.10	60.80	2	1,199	0.17%
2022/09/05	0	0.00	1	62.60	62.20	-1	1,181	-0.08%
2022/09/02	1	62.70	0	0.00	62.80	1	1,166	0.09%
2022/09/01	1	62.60	4	62.70	62.60	-3	1,157	-0.26%
2022/08/31	1	62.90	0	0.00	62.90	1	1,144	0.09%
2022/08/30	6	62.73	1	62.70	62.80	5	1,088	0.46%
2022/08/29	1	62.50	7	62.14	62.00	-6	1,066	-0.56%
2022/08/26	0	0.00	2	62.05	61.70	-2	1,042	-0.19%
2022/08/25	0	0.00	5	62.18	61.70	-5	1,038	-0.48%
2022/08/24	0	0.00	19	62.00	61.90	-19	1,032	-1.84%
2022/08/22	13	61.69	0	0.00	61.50	13	1,017	1.28%
2022/08/16	0	0.00	2	60.80	60.60	-2	983	-0.20%
2022/08/12	1	59.00	1	58.90	59.40	0	957	0.00%
2022/08/09	0	0.00	10	57.90	58.00	-10	937	-1.07%
2022/07/25	1	59.90	0	0.00	59.60	1	973	0.10%
2022/07/20	0	0.00	10	57.70	57.80	-10	973	-1.03%
2022/07/15	0	0.00	3	57.10	57.00	-3	1,111	-0.27%
2022/07/12	0	0.00	3	57.30	57.10	-3	1,343	-0.22%
2022/07/11	0	0.00	15	58.37	58.30	-15	1,347	-1.11%
2022/07/05	2	57.70	0	0.00	58.10	2	1,361	0.15%
2022/07/04	0	0.00	10	58.20	57.40	-10	1,359	-0.74%
2022/07/01	17	59.50	0	0.00	58.10	17	1,361	1.25%
2022/06/30	5	60.12	2	61.10	60.20	3	1,344	0.22%
2022/06/29	5	62.10	0	0.00	62.00	5	1,318	0.38%
2022/06/27	12	61.28	2	60.30	60.80	10	1,298	0.77%
2022/06/24	0	0.00	1	59.40	60.50	-1	1,306	-0.08%
2022/06/22	0	0.00	10	60.10	58.90	-10	1,294	-0.77%
2022/06/20	10	60.67	9	60.44	58.60	1	1,380	0.07%
2022/05/31	0	0.00	5	59.60	59.90	-5	1,360	-0.37%
2022/05/30	5	59.00	0	0.00	59.40	5	1,357	0.37%
2022/05/12	2	58.50	0	0.00	58.30	2	1,433	0.14%
2022/05/10	1	59.50	0	0.00	60.30	1	1,420	0.07%
2022/05/09	2	59.95	0	0.00	59.60	2	1,425	0.14%
2022/05/06	10	61.10	0	0.00	61.00	10	1,425	0.70%
2022/05/04	12	62.40	0	0.00	62.10	12	1,430	0.84%
2022/04/26	11	64.30	0	0.00	63.40	11	1,409	0.78%
2022/04/25	2	64.40	0	0.00	63.60	2	1,392	0.14%
2022/04/22	1	65.70	0	0.00	65.70	1	1,352	0.07%
2022/04/21	0.1	66.50	5	65.60	66.20	-4.9	1,327	-0.37%
2022/04/20	0	0.00	6	64.90	64.80	-6	1,270	-0.47%
2022/04/19	11	64.60	0.1	64.20	64.40	11	1,257	0.87%
2022/04/18	0	0.00	8.3	65.06	65.80	-8.3	1,217	-0.68%
2022/04/15	0	0.00	0.1	63.20	63.20	-0.1	1,043	-0.01%
2022/04/14	0.1	63.00	10.4	62.80	62.90	-10.4	1,040	-0.99%
2022/04/13	1	62.40	0	0.00	62.20	1	1,037	0.10%
2022/04/12	12	62.25	0	0.00	62.30	12	1,042	1.15%
2022/04/11	0	63.00	0	0.00	62.60	0	1,037	0.00%
2022/04/08	0	0.00	17	62.70	63.00	-17	1,035	-1.64%
2022/04/07	17	62.05	0	0.00	62.30	17	1,033	1.64%
2022/04/06	0	0.00	20	63.30	63.40	-20	1,029	-1.94%
2022/03/31	10	62.60	0	0.00	62.60	10	1,019	0.98%
2022/03/30	10	63.00	0	0.00	62.80	10	1,045	0.96%
2022/03/29	0.5	63.50	0	0.00	63.50	0.5	1,053	0.05%
2022/03/28	0.1	61.90	0	0.00	62.80	0.1	1,038	0.01%
2022/03/25	0	0.00	11	62.60	62.40	-11	1,028	-1.07%
2022/03/24	12.3	61.92	21	62.51	62.70	-8.7	1,018	-0.85%
2022/03/23	1	62.50	2	61.80	62.20	-1	997	-0.10%
2022/03/21	0	0.00	10	60.40	60.40	-10	939	-1.06%
2022/03/18	0	0.00	20.1	59.25	59.00	-20.1	942	-2.13%
2022/03/17	0	0.00	18	58.56	58.70	-18	939	-1.91%
2022/03/15	0	0.00	20	58.10	57.80	-20	943	-2.12%
2022/03/14	10	58.56	0	0.00	58.50	10	953	1.05%
2022/03/08	0	0.00	0.1	56.30	55.70	-0.1	983	-0.01%
2022/03/07	10	57.70	0	0.00	57.10	10	977	1.02%
2022/03/01	0	0.00	2	59.30	59.30	-2	1,004	-0.20%
2022/02/25	11	58.82	0	0.00	58.80	11	1,000	1.10%
2022/02/23	1	60.10	0	0.00	60.10	1	1,005	0.10%
2022/02/22	20	60.65	0	0.00	60.00	20	1,019	1.96%
2022/02/21	0	0.00	30	61.40	61.30	-30	1,012	-2.96%
2022/02/18	10	60.30	0	0.00	60.40	10	991	1.01%
2022/02/17	0	0.00	1	61.00	60.60	-1	999	-0.10%
2022/02/16	0	0.00	3	61.30	61.00	-3	1,031	-0.29%
2022/02/15	1	60.60	0	0.00	60.10	1	1,058	0.09%
2022/02/11	0	0.00	2	61.00	60.60	-2	1,082	-0.18%
2022/02/09	2	61.10	1	61.20	61.10	1	1,117	0.09%
2022/02/08	0	0.00	1	60.80	60.80	-1	1,139	-0.09%
2022/01/24	12	57.17	5	57.20	57.00	7	1,278	0.55%
2022/01/21	0	0.00	5	57.70	58.00	-5	1,432	-0.35%
2022/01/19	10	58.50	0	0.00	58.50	10	1,436	0.70%
2022/01/17	0	0.00	10	59.10	59.30	-10	1,442	-0.69%
2022/01/14	0	0.00	20	58.60	58.40	-20	1,445	-1.38%
2022/01/12	10	58.80	0	0.00	58.70	10	1,462	0.68%
2022/01/11	4	59.30	7	59.07	59.10	-3	1,459	-0.21%
2022/01/10	0	0.00	1	59.30	59.50	-1	1,476	-0.07%
2022/01/07	8	59.70	4	59.70	59.50	4	1,501	0.27%
2022/01/06	5	60.30	1.1	60.01	60.00	3.9	1,499	0.26%
2022/01/05	1	60.00	0	0.00	59.90	1	1,506	0.07%
2022/01/03	1	60.20	0.5	60.20	60.20	0.5	1,502	0.03%
2021/12/29	1	60.40	0	0.00	60.40	1	1,519	0.07%
2021/12/28	14	60.87	0	0.00	61.00	14	1,531	0.91%
2021/12/24	21	61.56	0	0.00	61.00	21	1,546	1.36%
2021/12/23	1	62.20	0.2	62.50	62.60	0.8	1,519	0.05%
2021/12/17	5	61.06	3	60.90	60.50	2	1,503	0.13%
2021/12/09	1	62.00	0.3	61.80	61.70	0.8	1,579	0.05%
2021/12/08	2	62.00	1	62.30	61.80	1	1,633	0.06%
2021/12/07	0	0.00	1.1	61.81	61.70	-1.1	1,654	-0.07%
2021/11/29	1	61.20	0	0.00	61.10	1	1,903	0.05%
2021/11/26	1	61.80	0	0.00	62.30	1	1,916	0.05%
2021/11/25	0	0.00	0.1	62.10	62.00	-0.1	1,910	0.00%
2021/11/24	1	61.60	0	0.00	62.20	1	1,921	0.05%
2021/11/18	0	0.00	14	63.27	63.50	-14	1,917	-0.73%
2021/11/16	10	62.50	10	63.14	62.70	0	1,923	0.00%
2021/11/15	2	61.80	21	62.87	62.60	-19	1,931	-0.98%
2021/11/12	36	63.58	29	62.97	62.80	7	1,901	0.37%
2021/11/10	2	64.20	20	64.50	64.50	-18	1,975	-0.91%
2021/11/09	2	64.60	0.1	64.40	64.20	1.9	1,971	0.10%
2021/11/08	1	65.20	0	0.00	65.20	1	1,974	0.05%
2021/11/05	10	65.50	0	0.00	65.40	10	1,983	0.50%
2021/11/02	0.1	65.40	14.2	65.38	65.50	-14.2	1,956	-0.73%
2021/11/01	23	65.80	1	65.00	65.30	22	1,930	1.14%
2021/10/29	43.1	66.78	10.1	67.85	66.50	33	1,919	1.72%
2021/10/28	0	0.00	0.2	65.20	65.20	-0.2	1,832	-0.01%
2021/10/21	1	59.30	0	0.00	59.00	1	1,980	0.05%
2021/10/20	1	59.40	0.1	60.00	59.40	0.9	1,992	0.05%
2021/10/19	0	0.00	8	59.60	60.60	-8	1,985	-0.40%
2021/10/18	1	59.10	0.3	59.00	58.90	0.7	1,974	0.04%
2021/10/15	9	58.73	1	59.20	59.40	8	1,994	0.40%
2021/10/14	0.1	59.40	20	57.58	59.80	-19.9	2,034	-0.98%
2021/10/12	11	56.05	0	0.00	55.80	11	2,032	0.54%
2021/10/08	0	0.00	1	57.50	57.00	-1	2,063	-0.05%
2021/10/05	1	57.30	0	0.00	57.70	1	2,115	0.05%
2021/10/04	11	57.69	0	0.00	57.20	11	2,120	0.52%
2021/10/01	10	60.40	28	59.67	59.40	-18	2,110	-0.85%
2021/09/29	0	0.00	0.2	61.00	60.70	-0.2	2,104	-0.01%
2021/09/27	0.1	61.90	0	0.00	61.70	0.1	2,137	0.01%
2021/09/22	8	61.51	0	0.00	61.10	8	2,179	0.37%
2021/09/17	1	62.40	0	0.00	62.20	1	2,179	0.05%
2021/09/16	0	0.00	0.1	62.90	62.50	-0.1	2,184	-0.01%
2021/09/15	11	63.66	10	63.30	63.40	1	2,172	0.05%
2021/09/14	10	64.90	10	64.50	64.30	0	2,165	0.00%
2021/09/13	30	63.72	18	64.06	64.80	12	2,168	0.55%
2021/09/10	0	0.00	12	71.17	71.60	-12	2,159	-0.56%
2021/09/09	10	71.35	1	71.00	71.10	9	2,118	0.42%
2021/09/07	1	72.70	3.2	72.34	73.00	-2.2	2,105	-0.11%
2021/09/06	1	73.05	1	73.80	71.10	0	2,104	0.00%
2021/09/03	1.1	72.78	2	72.90	73.00	-0.9	2,136	-0.04%
2021/09/02	1	73.30	2	72.54	72.50	-1	2,150	-0.05%
2021/09/01	0	0.00	1	71.20	71.50	-1	2,102	-0.05%
2021/08/31	0	0.00	12	71.03	71.00	-12	2,162	-0.56%
2021/08/30	7	70.39	0	0.00	70.40	7	2,211	0.32%
2021/08/27	0	70.08	0	0.00	69.80	0	2,328	0.00%
2021/08/26	0	0.00	1	70.00	70.00	-1	2,569	-0.04%
2021/08/25	0	0.00	3	68.83	69.00	-3	2,724	-0.11%
2021/08/23	0	0.00	1	68.00	68.00	-1	2,785	-0.04%
2021/08/20	5	67.50	1	68.00	67.30	4	2,841	0.14%
2021/08/16	1	68.70	1	68.70	68.90	0	3,071	0.00%
2021/08/13	4	70.93	3	70.17	69.40	1	3,210	0.03%
2021/08/12	1	68.00	0	0.00	68.50	1	3,172	0.03%
2021/08/11	4	68.30	0	0.00	68.50	4	3,241	0.12%
2021/08/10	4	69.75	0	0.00	69.30	4	3,262	0.12%
2021/08/09	0	0.00	2	71.79	70.60	-2	3,322	-0.06%
2021/08/06	0	0.00	2	71.00	70.90	-2	3,325	-0.06%
2021/08/05	1	70.80	1	71.50	70.50	0	3,412	0.00%
2021/08/04	1	71.30	1	71.40	71.30	0	3,534	0.00%
2021/08/03	6	71.63	1	71.70	70.90	5	3,530	0.14%
2021/08/02	3	71.73	3	71.00	71.70	0	3,501	0.00%
2021/07/30	3	70.47	6.2	70.38	70.20	-3.2	3,434	-0.09%
2021/07/29	1	70.20	17.3	69.84	70.20	-16.3	3,366	-0.48%
2021/07/28	2	68.00	1	67.90	67.90	1	3,334	0.03%
2021/07/27	0	0.00	1	69.40	68.60	-1	3,358	-0.03%
2021/07/26	0	0.00	4	68.70	69.20	-4	3,370	-0.12%
2021/07/23	5	67.94	0	0.00	68.00	5	3,370	0.15%
2021/07/22	0	0.00	18	68.10	68.20	-18	3,386	-0.53%
2021/07/21	4	68.50	20	68.30	67.80	-16	3,397	-0.47%
2021/07/20	11	69.46	53	69.29	69.10	-42	3,385	-1.24%
2021/07/19	5	69.40	3	69.50	69.40	2	3,345	0.06%
2021/07/15	11	69.17	5	69.68	68.90	6	3,405	0.18%
2021/07/14	0	0.00	22	67.32	67.30	-22	3,396	-0.65%
2021/07/13	11	66.79	11	67.65	66.60	0	3,398	0.00%
2021/07/09	0	0.00	3.1	67.60	67.20	-3.1	3,407	-0.09%
2021/07/07	2	68.30	14	68.36	68.00	-12	3,507	-0.34%
2021/07/06	1	68.50	0	0.00	68.50	1	3,619	0.03%
2021/07/05	7	68.10	0	0.00	68.50	7	3,651	0.19%
2021/07/02	1	68.50	0	0.00	68.20	1	3,644	0.03%
2021/07/01	1	68.70	0	0.00	68.70	1	3,652	0.03%
2021/06/30	0	0.00	2	69.25	69.80	-2	3,669	-0.05%
2021/06/29	2	68.40	0	0.00	68.40	2	3,684	0.05%
2021/06/28	1	68.70	0	0.00	68.70	1	3,719	0.03%
2021/06/24	20	68.90	7	69.00	68.90	13	3,913	0.33%
2021/06/22	40	69.10	23	69.68	68.70	17	3,920	0.43%
2021/06/21	11	69.36	2	68.70	68.80	9	3,946	0.23%
2021/06/18	3	70.00	10	70.30	70.50	-7	3,920	-0.18%
2021/06/17	13	69.69	3	69.67	70.00	10	3,925	0.25%
2021/06/16	1	70.30	1	70.90	70.10	0	3,921	0.00%
2021/06/15	23	70.58	5	70.58	70.60	18	3,925	0.46%
2021/06/11	13	72.41	1	73.80	71.20	12	3,909	0.31%
2021/06/10	2	72.65	2.1	72.78	72.90	-0.1	3,849	0.00%
2021/06/09	2	72.35	3	71.87	72.20	-1	3,801	-0.03%
2021/06/08	0	0.00	12.1	72.92	72.80	-12.1	3,766	-0.32%
2021/06/07	0.3	71.72	22.2	71.40	71.90	-21.9	3,702	-0.59%
2021/06/04	19	71.52	18	72.36	71.50	1	3,661	0.03%
2021/06/03	50.4	72.51	22.1	72.34	72.30	28.4	3,561	0.80%
2021/06/02	3	69.73	51	69.94	70.50	-48	3,363	-1.43%
2021/06/01	8	67.50	20	67.90	67.90	-12	3,305	-0.36%
2021/05/31	40	67.75	31	67.71	67.70	9	3,309	0.27%
2021/05/28	21	68.69	0.1	68.80	68.90	20.9	3,293	0.63%
2021/05/27	2	67.45	1	68.10	69.30	1	3,257	0.03%
2021/05/26	4	68.10	0	0.00	67.90	4	3,227	0.12%
2021/05/25	11	67.79	0	0.00	67.60	11	3,215	0.34%
2021/05/24	51	68.98	10	69.70	69.40	41	3,149	1.30%
2021/05/21	4	68.93	30	67.83	70.00	-26	3,067	-0.85%
2021/05/20	0	0.00	17	67.28	66.30	-17	2,964	-0.57%
2021/05/19	10.1	66.70	10.1	66.30	66.30	0	2,942	0.00%
2021/05/18	40	64.73	41	65.29	66.70	-1	2,892	-0.03%
2021/05/17	12	66.73	37	66.71	65.80	-25	2,854	-0.88%
2021/05/14	3	65.60	8	65.55	65.20	-5	2,782	-0.18%
2021/05/13	3	67.37	1	66.20	64.70	2	2,752	0.07%
2021/05/12	36	66.25	33	67.61	66.30	3	2,655	0.11%
2021/05/11	23	63.80	0	0.00	62.80	23	2,507	0.92%
2021/05/10	0	0.00	35	65.04	64.90	-35	2,494	-1.41%
2021/05/06	12	62.68	0	0.00	61.80	12	2,484	0.48%
2021/05/05	7	62.91	0	0.00	62.50	7	2,473	0.28%
2021/05/04	15	62.43	0	0.00	63.00	15	2,469	0.61%
2021/05/03	22	65.95	0	0.00	65.00	22	2,461	0.89%
2021/04/28	6	67.03	0	0.00	67.00	6	2,486	0.24%
2021/04/27	0	0.00	16	67.41	67.70	-16	2,511	-0.64%
2021/04/23	11	66.82	0	0.00	67.10	11	2,497	0.44%
2021/04/22	50	68.60	0	0.00	67.30	50	2,517	1.99%
2021/04/21	12	69.47	20	69.90	69.30	-8	2,482	-0.32%
2021/04/20	0	0.00	30	70.00	69.60	-30	2,479	-1.21%
2021/04/19	1	69.90	10	69.70	69.50	-9	2,484	-0.36%
2021/04/15	0	0.00	20	69.45	69.40	-20	2,491	-0.80%
2021/04/14	25	68.44	0	0.00	68.70	25	2,503	1.00%
2021/04/13	10	69.80	10	70.30	69.30	0	2,498	0.00%
2021/04/12	5	71.00	29	69.76	70.50	-24	2,447	-0.98%
2021/04/08	0	0.00	0	68.30	68.00	0	2,345	0.00%
2021/04/07	15	67.57	0	0.00	67.80	15	2,339	0.64%
2021/04/06	22	67.43	6	67.47	67.20	16	2,337	0.68%
2021/04/01	2	68.05	0	0.00	68.10	2	2,337	0.09%
2021/03/31	21	68.57	0	0.00	68.40	21	2,354	0.89%
2021/03/30	0.1	71.00	6	71.20	69.60	-5.9	2,324	-0.25%
2021/03/29	1.1	68.36	0.1	68.30	68.80	1	2,177	0.05%
2021/03/26	11	68.28	1	68.30	68.30	10	2,220	0.45%
2021/03/25	15	69.13	0	0.00	68.10	15	2,349	0.64%
2021/03/24	0	0.00	2	69.55	69.20	-2	2,399	-0.08%
2021/03/22	2	68.75	0	0.00	68.00	2	2,477	0.08%
2021/03/19	10	68.70	0	0.00	68.90	10	2,505	0.40%
2021/03/18	1.5	68.94	11	69.27	68.80	-9.5	2,661	-0.36%
2021/03/17	0.8	68.40	0	0.00	68.00	0.8	2,662	0.03%
2021/03/16	0	0.00	1	68.50	67.90	-1	2,643	-0.04%
2021/03/15	1	67.90	1	68.00	67.60	0	2,651	0.00%
2021/03/11	3	68.00	3	68.30	68.30	0	2,683	0.00%
2021/03/10	13.2	68.67	23	69.27	68.70	-9.8	2,677	-0.37%
2021/03/09	2	67.10	2	67.30	68.20	0	2,652	0.00%
2021/03/08	25	68.17	3	69.00	68.00	22	2,651	0.83%
2021/03/05	1	68.00	23	68.79	69.60	-22	2,625	-0.84%
2021/03/04	10	66.80	21	67.49	67.40	-11	2,552	-0.43%
2021/03/02	20	66.90	20	67.80	66.20	0	2,520	0.00%
2021/02/26	0	0.00	30	65.97	67.30	-30	2,531	-1.19%
2021/02/23	31	66.85	0	0.00	65.70	31	2,627	1.18%
2021/02/22	1	67.20	20	67.85	67.80	-19	2,606	-0.73%
2021/02/19	0	0.00	0	65.50	65.50	0	2,577	0.00%
2021/02/18	0	0.00	10	62.60	64.10	-10	2,572	-0.39%
2021/02/17	10	60.90	0	0.00	61.60	10	2,578	0.39%
2021/02/04	0	0.00	20	62.05	62.50	-20	2,734	-0.73%
2021/02/03	0	0.00	22	61.64	61.90	-22	2,748	-0.80%
2021/02/01	1	60.50	0	0.00	60.30	1	2,792	0.04%
2021/01/29	10	61.30	0	0.00	60.10	10	2,800	0.36%
2021/01/27	10	61.60	0	0.00	61.70	10	2,837	0.35%
2021/01/26	10	61.60	0	0.00	61.80	10	2,843	0.35%
2021/01/25	0	0.00	10	62.80	63.20	-10	2,854	-0.35%
2021/01/22	10	59.20	10	60.30	59.50	0	2,833	0.00%
2021/01/21	12	61.30	4	62.20	60.40	8	2,807	0.28%
2021/01/20	20	62.00	22	62.84	61.90	-2	2,806	-0.07%
2021/01/18	0	0.00	10	65.20	65.10	-10	2,788	-0.36%
2021/01/14	1	65.50	0	0.00	65.70	1	2,763	0.04%
2021/01/13	10	65.90	0	0.00	65.60	10	2,757	0.36%
2021/01/12	10.5	66.92	0.1	67.00	66.50	10.4	2,734	0.38%
2021/01/11	10	68.00	0	0.00	67.70	10	2,712	0.37%
2021/01/08	6	69.00	2	69.60	69.30	4	2,700	0.15%
2021/01/07	2.1	70.00	31	70.39	70.00	-29	2,697	-1.07%
2021/01/06	0	0.00	10.1	69.40	69.20	-10.1	2,705	-0.37%
2021/01/05	0	0.00	2	68.70	68.60	-2	2,685	-0.07%
2020/12/31	0	0.00	2	69.00	69.30	-2	2,673	-0.07%
2020/12/30	0	0.00	20	69.15	68.80	-20	2,662	-0.75%
2020/12/25	30	69.70	0	0.00	69.10	30	2,697	1.11%
2020/12/24	2	70.00	10	70.20	69.70	-8	2,662	-0.30%
2020/12/23	1	69.70	0	0.00	69.20	1	2,695	0.04%
2020/12/22	10	72.20	2	72.35	69.10	8	2,812	0.28%
2020/12/21	35	73.51	11.2	74.61	73.60	23.9	2,816	0.85%
2020/12/18	0.2	70.40	1.2	70.92	72.20	-1	2,733	-0.04%
2020/12/17	0	0.00	24	70.40	70.40	-24	2,781	-0.86%
2020/12/16	5	69.38	24	70.08	70.30	-19	2,804	-0.68%
2020/12/15	2	69.45	17	68.85	68.60	-15	2,823	-0.53%
2020/12/14	10	69.90	16	69.88	69.70	-6	2,821	-0.21%
2020/12/11	0	0.00	6	66.13	66.40	-6	2,751	-0.22%
2020/12/10	1	65.70	0.9	65.50	65.30	0.1	2,785	0.00%
2020/12/09	10	65.80	0.2	65.80	65.70	9.8	2,850	0.34%
2020/12/08	10	67.50	20	66.75	66.80	-10	3,115	-0.32%
2020/12/07	0	0.00	6	65.10	65.00	-6	3,206	-0.19%
2020/12/03	0.5	66.20	0	0.00	66.10	0.5	3,898	0.01%
2020/12/02	10.8	66.51	1	66.90	66.40	9.8	4,002	0.25%
2020/12/01	0	0.00	10	67.30	67.50	-10	4,057	-0.25%
2020/11/30	1	66.80	17	66.96	66.60	-16	4,107	-0.39%
2020/11/26	3	65.27	0	0.00	65.20	3	4,291	0.07%
2020/11/25	2	65.05	0	0.00	65.20	2	4,430	0.05%
2020/11/24	47.1	65.47	6.1	65.50	65.90	41	4,646	0.88%
2020/11/20	25	68.28	0	0.00	68.20	25	5,194	0.48%
2020/11/19	0	0.00	0	68.20	68.60	0	5,278	0.00%
2020/11/17	10	68.50	10	68.90	68.60	0	5,460	0.00%
2020/11/16	1	69.80	0	0.00	69.40	1	5,590	0.02%
2020/11/13	6	70.43	6.1	69.96	69.40	-0.1	5,688	0.00%
2020/11/12	0.1	67.00	2	66.20	66.50	-1.9	5,652	-0.03%
2020/11/11	0	0.00	10	66.90	67.00	-10	5,685	-0.18%
2020/11/10	10	66.20	30	67.63	66.20	-20	5,770	-0.35%
2020/11/09	10	66.10	0	0.00	66.00	10	5,801	0.17%
2020/11/06	3	66.87	9	66.78	66.80	-6	5,841	-0.10%
2020/11/05	1	65.50	1.2	66.19	66.70	-0.2	5,945	0.00%
2020/11/03	0	0.00	40	64.83	64.60	-40	6,023	-0.66%
2020/10/30	11	63.73	10	64.40	63.00	1	6,242	0.02%
2020/10/29	11	63.24	5	63.40	64.00	6	6,320	0.09%
2020/10/28	21	63.95	2	63.90	64.00	19	6,466	0.29%
2020/10/27	1	66.10	0	0.00	65.20	1	6,532	0.02%
2020/10/26	25.6	65.82	0	0.00	65.70	25.6	6,598	0.39%
2020/10/23	21	66.50	0	0.00	66.50	21	6,813	0.31%
2020/10/22	6	66.55	2	66.60	66.40	4	7,089	0.06%
2020/10/21	10	67.10	3	67.67	67.20	7	7,348	0.10%
2020/10/20	0	0.00	10	67.80	67.30	-10	7,552	-0.13%
2020/10/19	22	66.92	4	67.50	67.50	18	7,781	0.23%
2020/10/16	20	67.95	24	67.53	66.80	-4	8,161	-0.05%
2020/10/15	1	68.70	20	68.80	68.20	-19	8,492	-0.22%
2020/10/14	4	68.30	6	68.90	69.50	-2	9,027	-0.02%
2020/10/13	21	67.10	20	68.30	67.60	1	9,587	0.01%
2020/10/12	0	0.00	12	67.95	66.70	-12	10,028	-0.12%
2020/10/08	0	0.00	1.2	68.72	68.60	-1.2	10,561	-0.01%
2020/10/07	10	69.10	1	69.10	68.80	9	11,234	0.08%
2020/10/05	23	69.20	0	0.00	69.50	23	13,363	0.17%
2020/09/30	10	66.90	10	68.10	68.20	0	13,773	0.00%
2020/09/29	6	67.22	0	0.00	66.90	6	14,061	0.04%
2020/09/28	3	66.50	2	67.30	67.80	1	14,310	0.01%
2020/09/25	23	67.46	27	67.10	65.40	-4	14,487	-0.03%
2020/09/24	12	68.98	10	69.60	68.70	2	14,653	0.01%
2020/09/23	0	0.00	32	70.93	71.10	-32	15,065	-0.21%
2020/09/22	14	72.70	10	73.30	71.10	4	15,679	0.03%
2020/09/21	1	73.60	10.2	73.79	73.40	-9.2	15,669	-0.06%
2020/09/18	11	73.24	0	0.00	73.30	11	15,890	0.07%
2020/09/17	0	0.00	1.2	73.95	74.00	-1.2	16,052	-0.01%
2020/09/16	3	73.90	0	0.00	73.90	3	16,156	0.02%
2020/09/15	33	75.60	5	75.92	75.40	28	16,259	0.17%
2020/09/14	18	74.45	31.2	75.05	74.90	-13.2	16,342	-0.08%
2020/09/11	4	74.73	46	75.16	74.90	-42	16,494	-0.25%
2020/09/10	24	79.38	2	79.60	78.70	22	16,355	0.13%
2020/09/09	38	80.77	4	81.20	79.60	34	16,316	0.21%
2020/09/08	1.1	83.48	63	81.66	83.50	-61.9	16,168	-0.38%
2020/09/07	33	78.40	18.2	79.45	78.00	14.8	15,895	0.09%
2020/09/04	10	77.70	1	78.00	77.70	9	15,958	0.06%
2020/09/03	2	79.15	0	0.00	78.40	2	16,095	0.01%
2020/09/02	16.1	79.04	1	79.20	78.90	15.1	16,323	0.09%
2020/09/01	55	81.10	20	81.98	80.10	35	16,713	0.21%
2020/08/31	0	0.00	9	81.40	80.30	-9	16,969	-0.05%
2020/08/28	4	82.55	4	81.73	80.90	0	17,536	0.00%
2020/08/27	26	79.67	62.3	81.49	82.90	-36.3	17,363	-0.21%
2020/08/26	1	75.70	22	75.58	76.60	-21	17,055	-0.12%
2020/08/25	0	0.00	1	74.90	74.90	-1	16,943	-0.01%
2020/08/24	3	74.77	12	74.75	74.60	-9	16,877	-0.05%
2020/08/21	10	72.40	10	73.20	73.00	0	16,766	0.00%
2020/08/20	31	72.94	47	72.16	72.50	-16	16,894	-0.09%
2020/08/19	33	73.85	33	74.88	74.00	0	16,832	0.00%
2020/08/18	19	73.70	10	74.90	73.90	9	16,815	0.05%
2020/08/17	2	71.45	10	71.80	71.90	-8	16,849	-0.05%
2020/08/14	4	71.20	13	72.04	71.60	-9	17,034	-0.05%
2020/08/13	13	70.00	11	70.79	69.70	2	17,018	0.01%
2020/08/12	3	71.30	21	71.20	71.20	-18	16,978	-0.11%
2020/08/11	14	72.18	26	70.99	71.30	-12	16,935	-0.07%
2020/08/10	8	73.65	1	73.80	73.70	7	16,836	0.04%
2020/08/07	11	73.42	19	73.80	73.10	-8	16,780	-0.05%
2020/08/06	33	74.39	0	0.00	73.60	33	16,737	0.20%
2020/08/05	10	77.30	65	77.31	77.60	-55	16,642	-0.33%
2020/08/04	43	76.96	5	76.70	76.20	38	16,504	0.23%
2020/08/03	3	77.70	34	77.16	77.20	-31	16,429	-0.19%
2020/07/31	1	74.40	12	75.22	74.60	-11	16,285	-0.07%
2020/07/30	14	74.09	1	74.20	74.40	13	16,278	0.08%
2020/07/29	29	73.52	26	74.53	73.50	3	16,244	0.02%
2020/07/28	3	73.27	9	73.10	73.10	-6	16,024	-0.04%
2020/07/27	26	75.33	69	72.57	72.50	-43	15,749	-0.27%
2020/07/24	45.1	77.05	35	77.42	75.70	10.1	15,487	0.07%
2020/07/23	20	80.45	26	80.23	79.30	-6	15,306	-0.04%
2020/07/22	55	83.40	28	82.86	81.60	27	15,082	0.18%
2020/07/21	46	80.65	53	81.52	80.40	-7	14,698	-0.05%
2020/07/20	44	75.53	62	77.08	79.80	-18	14,369	-0.13%
2020/07/17	16.3	80.74	19	84.00	78.20	-2.8	13,837	-0.02%
2020/07/16	103	88.50	84	87.42	86.80	19	13,266	0.14%	大買/
2020/07/15	124	88.33	89	88.88	86.60	35	12,856	0.27%	大買/
2020/07/14	112	88.63	91	89.07	87.60	21	12,313	0.17%	大買/
2020/07/13	115	94.56	55	93.85	90.40	60	11,629	0.52%	大買/
2020/07/10	171	91.32	190	93.76	92.10	-19	10,778	-0.18%	大買/大賣/
2020/07/09	10	80.77	37.5	84.47	86.40	-27.5	9,478	-0.29%
2020/07/08	4	78.48	26	78.35	78.60	-22	9,022	-0.24%
2020/07/07	39	76.73	0	0.00	75.60	39	8,707	0.45%
2020/07/06	5	80.42	30	80.10	79.50	-25	8,444	-0.30%
2020/07/03	20	80.50	11	79.85	79.30	9	8,218	0.11%
2020/07/02	75	80.26	4.3	80.31	79.20	70.8	7,905	0.89%
2020/07/01	40	78.32	81	81.25	80.90	-41	7,421	-0.55%
2020/06/30	11	74.17	1	75.00	75.00	10	6,760	0.15%
2020/06/29	32	75.43	14	77.77	74.10	18	6,690	0.27%
2020/06/24	28	74.94	5	73.36	73.60	23	6,415	0.36%
2020/06/23	1	77.20	0	0.00	77.50	1	6,160	0.02%
2020/06/22	27	74.94	3	74.77	77.00	24	6,017	0.40%
2020/06/19	15	78.41	0	0.00	78.00	15	5,827	0.26%
2020/06/18	12	79.42	24	80.81	80.90	-12	5,686	-0.21%
2020/06/17	0	0.00	7	79.33	77.80	-7	5,480	-0.13%
2020/06/16	3	77.17	4	79.25	77.10	-1	5,344	-0.02%
2020/06/15	4	78.65	10	78.50	78.50	-6	5,279	-0.11%
2020/06/12	5	73.64	5	73.14	75.00	0	5,111	0.00%
2020/06/11	30	76.58	3	75.70	73.60	27	5,070	0.53%
2020/06/10	4	79.85	10	81.48	80.10	-6	4,906	-0.12%
2020/06/09	16	75.39	14	76.19	76.60	2	4,727	0.04%
2020/06/08	54	80.59	40	81.87	78.00	14	4,441	0.32%
2020/06/05	40	77.34	8	77.04	78.00	32	3,973	0.81%
2020/06/04	38	75.79	53.4	76.04	76.40	-15.4	3,565	-0.43%
2020/06/03	0	0.00	29	69.50	69.50	-29	2,872	-1.01%
2020/06/02	32	61.72	88	62.50	63.20	-56	2,848	-1.97%
2020/06/01	10	58.12	4	57.88	57.50	6	2,612	0.23%
2020/05/29	0	0.00	32	57.27	57.80	-32	2,580	-1.24%
2020/05/28	11	57.95	14	57.24	56.40	-3	2,555	-0.12%
2020/05/27	36	58.45	13	58.76	58.00	23	2,500	0.92%
2020/05/26	22	58.23	16	59.14	57.80	6	2,303	0.26%
2020/05/25	62	56.75	3	56.37	57.30	59	2,206	2.67%
2020/05/22	7	57.07	1	56.50	56.40	6	2,100	0.29%
2020/05/21	18	55.22	44	56.85	57.80	-26	1,941	-1.34%
2020/05/20	12	52.36	23	53.49	52.60	-11	1,730	-0.64%
2020/05/19	0	0.00	11	51.36	51.30	-11	1,706	-0.64%
2020/05/18	0	0.00	22	50.09	50.70	-22	1,686	-1.30%
2020/05/15	11	49.70	0	0.00	49.65	11	1,666	0.66%
2020/05/14	16.3	50.45	17	50.65	49.50	-0.8	1,645	-0.05%
2020/05/13	0	0.00	2	49.75	50.00	-2	1,620	-0.12%
2020/05/12	5	49.15	0	0.00	49.25	5	1,612	0.31%
2020/05/11	24	49.26	1	49.00	49.10	23	1,611	1.43%
2020/05/08	2	50.60	0	0.00	49.90	2	1,598	0.13%
2020/05/07	22	50.98	0	0.00	50.80	22	1,595	1.38%
2020/05/06	13	51.89	20	51.71	50.00	-7	1,580	-0.44%
2020/05/05	27	49.82	35	50.28	50.90	-8	1,499	-0.53%
2020/05/04	10	47.25	16	47.68	47.85	-6	1,462	-0.41%
2020/04/30	3	48.25	30	47.83	48.20	-27	1,459	-1.85%
2020/04/29	2	48.15	3	48.20	48.30	-1	1,467	-0.07%
2020/04/28	6	48.07	12	48.55	47.90	-6	1,473	-0.41%
2020/04/27	1	46.15	40	46.11	46.40	-39	1,461	-2.67%
2020/04/24	1	45.70	1	45.85	45.65	0	1,449	0.00%
2020/04/23	25	45.35	3	45.35	45.20	22	1,450	1.52%
2020/04/22	0	0.00	21	44.03	44.25	-21	1,426	-1.47%
2020/04/21	51	44.05	15	43.67	42.95	36	1,400	2.57%
2020/04/20	11	46.25	21	46.24	46.20	-10	1,367	-0.73%
2020/04/17	2	43.00	6	42.34	42.05	-4	1,305	-0.31%
2020/04/15	0	0.00	10	42.35	42.30	-10	1,287	-0.78%
2020/04/14	1	42.25	0	0.00	42.10	1	1,284	0.08%
2020/04/13	0	0.00	19	41.71	41.70	-19	1,279	-1.48%
2020/04/10	0	0.00	5	41.40	41.05	-5	1,293	-0.39%
2020/04/09	0	0.00	20	41.05	40.70	-20	1,289	-1.55%
2020/04/07	21	40.27	0	0.00	40.00	21	1,274	1.65%
2020/04/06	15	40.13	0	0.00	40.00	15	1,261	1.19%
2020/04/01	1	40.00	0	0.00	40.00	1	1,246	0.08%
2020/03/31	11	39.70	20.1	40.22	39.75	-9.1	1,234	-0.74%
2020/03/30	3	37.90	3	38.55	38.70	0	1,191	0.00%
2020/03/26	0	0.00	10	37.30	37.80	-10	1,161	-0.86%
2020/03/25	3	37.22	0	0.00	37.35	3	1,152	0.26%
2020/03/23	1	35.00	1	35.40	35.30	0	1,120	0.00%
2020/03/20	0	0.00	20	35.20	35.20	-20	1,096	-1.82%
2020/03/19	13	32.23	3	33.67	32.00	10	1,078	0.93%
2020/03/17	31	37.35	0	0.00	37.35	31	1,018	3.04%
2020/03/16	11	42.09	0	0.00	41.45	11	956	1.15%
2020/03/13	13	43.05	21	43.85	43.60	-8	935	-0.85%
2020/03/12	11	48.00	0	0.00	47.80	11	894	1.23%
2020/03/11	9	50.66	8	51.70	50.50	1	872	0.11%
2020/03/10	21	50.86	6	50.80	51.60	15	869	1.73%
2020/03/09	25	54.52	0	0.00	51.90	25	862	2.90%
2020/03/06	10	54.30	10	55.10	54.40	0	843	0.00%
2020/03/05	0	0.00	1	52.30	53.20	-1	783	-0.13%
2020/03/04	0	0.00	5	51.90	51.20	-5	777	-0.64%
2020/03/02	14	51.19	1	52.00	51.10	13	788	1.65%
2020/02/27	10	52.00	10	53.30	51.80	0	796	0.00%
2020/02/25	6	52.50	10	53.96	53.30	-4	826	-0.48%
2020/02/24	13	53.06	1	53.80	53.10	12	822	1.46%
2020/02/21	2	54.05	3	54.60	54.20	-1	816	-0.12%
2020/02/20	3	55.10	21	55.06	55.30	-18	796	-2.26%
2020/02/19	0	0.00	10	51.28	51.50	-10	739	-1.35%
2020/02/13	0	0.00	20	50.60	51.00	-20	774	-2.58%
2020/02/12	10	51.10	0	0.00	50.70	10	811	1.23%
2020/02/11	5	50.20	0	0.00	50.00	5	850	0.59%
2020/02/10	1	49.80	0	0.00	49.90	1	985	0.10%
2020/02/07	5	51.50	0	0.00	51.50	5	996	0.50%
2020/02/05	1	52.30	10	51.00	52.90	-9	1,047	-0.86%
2020/02/04	0	0.00	10	50.30	50.40	-10	1,106	-0.90%
2020/02/03	20	48.88	20	50.00	50.20	0	1,344	0.00%
2020/01/31	10	53.00	28	52.26	52.50	-18	1,432	-1.26%
2020/01/30	36	55.26	30	57.07	54.00	6	1,434	0.42%
2020/01/20	11	56.09	1	56.20	56.30	10	1,407	0.71%
2020/01/17	11	57.40	0	0.00	56.70	11	1,400	0.79%
2020/01/16	1	57.90	0	0.00	57.70	1	1,386	0.07%
2020/01/15	10	57.70	0	0.00	57.70	10	1,386	0.72%
2020/01/14	20	57.78	0	0.00	57.70	20	1,386	1.44%
2020/01/13	10	58.00	10	58.80	58.20	0	1,378	0.00%
2020/01/10	7	58.09	0	0.00	58.50	7	1,381	0.51%
2020/01/08	11	59.23	2	59.60	58.80	9	1,371	0.66%
2020/01/07	5	60.40	0	0.00	60.30	5	1,364	0.37%
2020/01/06	3	61.30	12	60.83	61.00	-9	1,362	-0.66%
2019/12/30	0	0.00	9	60.30	60.10	-9	1,335	-0.67%
2019/12/24	0	0.00	10	60.40	60.00	-10	1,355	-0.74%
2019/12/23	0	0.00	5	59.80	60.10	-5	1,361	-0.37%
2019/12/19	5.1	59.10	0	0.00	59.10	5.1	1,375	0.37%
2019/12/17	1	59.30	0	0.00	59.30	1	1,389	0.07%
2019/12/13	1	58.60	14	59.36	58.70	-13	1,397	-0.93%
2019/12/06	1	60.60	0	0.00	60.20	1	1,411	0.07%
2019/12/05	21	60.49	0	0.00	60.50	21	1,411	1.49%
2019/12/04	10	60.40	0	0.00	60.60	10	1,412	0.71%
2019/11/29	0	0.00	1	61.60	61.30	-1	1,416	-0.07%
2019/11/28	1	61.70	8	62.06	61.90	-7	1,426	-0.49%
2019/11/26	3	61.00	0	0.00	61.10	3	1,418	0.21%
2019/11/22	0	0.00	10	61.80	62.00	-10	1,410	-0.71%
2019/11/21	1	60.20	5	60.38	60.50	-4	1,401	-0.29%
2019/11/19	0	0.00	10	60.80	60.60	-10	1,412	-0.71%
2019/11/18	3	60.77	0	0.00	60.20	3	1,417	0.21%
2019/11/15	0	0.00	1	61.10	61.10	-1	1,422	-0.07%
2019/11/14	15	61.01	0	0.00	61.00	15	1,448	1.04%
2019/11/13	6	62.07	0	0.00	61.80	6	1,560	0.38%
2019/11/11	20	64.65	0	0.00	63.30	20	1,589	1.26%
2019/11/08	0.6	67.20	0	0.00	67.10	0.6	1,559	0.04%
2019/11/07	2	69.10	2	69.75	68.10	0	1,528	0.00%
2019/11/06	1	67.50	10	67.70	67.40	-9	1,393	-0.65%
2019/11/05	0	0.00	0.6	66.80	66.80	-0.6	1,387	-0.04%
2019/11/04	20	68.20	0	0.00	67.80	20	1,380	1.45%
2019/11/01	1	66.90	2	67.25	67.70	-1	1,353	-0.07%
2019/10/31	7	67.49	9	67.22	66.70	-2	1,298	-0.15%
2019/10/30	0	0.00	15	65.80	66.10	-15	1,064	-1.41%
2019/10/29	0	0.00	10	59.60	60.10	-10	955	-1.05%
2019/10/28	1	58.80	0	0.00	58.90	1	998	0.10%
2019/10/25	0	0.00	5	58.80	58.50	-5	1,014	-0.49%
2019/10/23	0	0.00	10	59.20	58.80	-10	1,040	-0.96%
2019/10/18	0	0.00	10	59.20	59.00	-10	1,067	-0.94%
2019/10/16	0	0.00	10	58.00	57.90	-10	1,105	-0.90%
2019/10/14	10	58.90	0	0.00	58.20	10	1,156	0.86%
2019/10/09	10	58.60	0	0.00	58.50	10	1,157	0.86%
2019/10/08	0	0.00	10	59.20	58.80	-10	1,168	-0.86%
2019/10/07	0	0.00	10	58.90	58.70	-10	1,177	-0.85%
2019/10/04	10	58.40	0	0.00	58.40	10	1,190	0.84%
2019/10/03	1	58.80	11	58.99	58.70	-10	1,202	-0.83%
2019/10/02	0	0.00	0.4	59.20	59.00	-0.4	1,215	-0.04%
2019/10/01	1	60.50	0	0.00	59.30	1	1,241	0.08%
2019/09/27	15	59.00	5	59.80	59.60	10	1,297	0.77%
2019/09/26	10	60.00	10	61.00	59.70	0	1,316	0.00%
2019/09/25	1.2	60.78	1.6	60.82	60.70	-0.4	1,358	-0.03%
2019/09/24	0	0.00	5	60.90	61.50	-5	1,366	-0.37%
2019/09/23	0	0.00	20	60.10	60.00	-20	1,366	-1.46%
2019/09/18	5	59.00	5	59.70	58.80	0	1,372	0.00%
2019/09/17	10	59.00	0	0.00	59.00	10	1,374	0.73%
2019/09/16	0	0.00	10	60.10	60.10	-10	1,370	-0.73%
2019/09/11	10	61.00	1.3	60.90	60.40	8.7	1,389	0.63%
2019/09/10	0	0.00	10	61.90	61.10	-10	1,398	-0.72%
2019/09/09	11	61.15	1	61.10	61.00	10	1,409	0.71%
2019/09/06	0	0.00	1	61.20	60.90	-1	1,422	-0.07%
2019/09/05	10	61.30	0	0.00	61.30	10	1,429	0.70%
2019/09/04	10	61.10	0	0.00	61.20	10	1,460	0.68%
2019/09/02	7	61.47	10	61.90	61.90	-3	1,460	-0.21%
2019/08/30	10	61.10	0	0.00	61.10	10	1,457	0.69%
2019/08/28	0	0.00	10	60.40	60.20	-10	1,461	-0.68%
2019/08/27	10	61.50	1	60.80	60.20	9	1,456	0.62%
2019/08/26	11	60.55	20	61.05	60.30	-9	1,443	-0.62%
2019/08/23	5	62.40	0	0.00	62.30	5	1,431	0.35%
2019/08/21	0	0.00	10	62.50	62.30	-10	1,419	-0.70%
2019/08/20	0	0.00	1	62.40	62.10	-1	1,416	-0.07%
2019/08/19	15	61.87	1	62.50	61.70	14	1,405	1.00%
2019/08/16	19	61.04	21	62.39	62.20	-2	1,382	-0.14%
2019/08/15	10	76.60	11	77.27	77.30	-1	1,278	-0.08%
2019/08/14	1	78.40	2	78.30	78.40	-1	1,249	-0.08%
2019/08/13	1	76.50	0	0.00	76.90	1	1,242	0.08%
2019/08/06	1	74.10	20	75.20	75.80	-19	1,275	-1.49%
2019/08/05	7	77.86	0	0.00	76.70	7	1,286	0.54%
2019/08/02	11	78.09	0	0.00	77.90	11	1,280	0.86%
2019/08/01	2	79.50	0	0.00	79.20	2	1,273	0.16%
2019/07/31	10	79.00	10	79.90	79.90	0	1,270	0.00%
2019/07/30	11	79.87	0	0.00	78.90	11	1,275	0.86%
2019/07/29	27	82.16	1	82.90	82.10	26	1,229	2.12%
2019/07/26	1	83.00	11	83.39	83.30	-10	1,244	-0.80%
2019/07/25	1	83.10	1	82.70	82.70	0	1,235	0.00%
2019/07/24	1	82.20	1	82.50	82.70	0	1,267	0.00%
2019/07/23	1	81.90	1	81.90	81.70	0	1,272	0.00%
2019/07/22	5	82.10	0	0.00	82.30	5	1,277	0.39%
2019/07/19	12	82.29	2	81.90	82.30	10	1,275	0.78%
2019/07/18	1	82.90	11	83.21	81.90	-10	1,277	-0.78%
2019/07/17	0	0.00	11	82.26	82.60	-11	1,261	-0.87%
2019/07/16	2	81.30	2	81.10	80.60	0	1,249	0.00%
2019/07/12	1	80.80	1	80.70	80.30	0	1,295	0.00%
2019/07/11	6	80.75	0	0.00	80.90	6	1,307	0.46%
2019/07/10	0	0.00	5	82.60	81.60	-5	1,327	-0.38%
2019/07/08	11	81.20	8	82.60	81.40	3	1,358	0.22%
2019/07/05	13	82.04	3	82.33	82.80	10	1,407	0.71%
2019/07/04	0	0.00	1	81.70	82.40	-1	1,426	-0.07%
2019/07/03	1	79.70	11	80.18	80.20	-10	1,391	-0.72%
2019/07/02	0	0.00	1	79.60	80.00	-1	1,416	-0.07%
2019/07/01	1	77.80	0	0.00	78.10	1	1,433	0.07%
2019/06/28	0	0.00	2	77.10	77.40	-2	1,452	-0.14%
2019/06/25	1	75.80	1	77.20	75.70	0	1,546	0.00%
2019/06/24	10	77.30	0	0.00	76.80	10	1,599	0.63%
2019/06/21	1	77.60	0	0.00	77.60	1	1,776	0.06%
2019/06/19	1	76.70	0	0.00	76.00	1	1,989	0.05%
2019/06/17	0	0.00	1	77.90	77.80	-1	2,131	-0.05%
2019/06/14	0	0.00	1	77.60	77.30	-1	2,231	-0.04%
2019/06/12	0	0.00	10	76.40	77.30	-10	2,334	-0.43%
2019/06/10	0	0.00	10	75.20	74.80	-10	2,545	-0.39%
2019/06/04	1	75.90	0	0.00	75.30	1	2,745	0.04%
2019/05/29	2	74.50	0	0.00	74.40	2	3,310	0.06%
2019/05/24	2	75.30	0	0.00	75.20	2	3,386	0.06%
2019/05/23	4	75.55	0	0.00	75.40	4	3,392	0.12%
2019/05/22	0	0.00	5	77.46	76.80	-5	3,416	-0.15%
2019/05/21	1	75.30	0	0.00	76.50	1	3,420	0.03%
2019/05/20	0	0.00	10	75.10	74.90	-10	3,463	-0.29%
2019/05/17	0	0.00	1	75.40	74.10	-1	3,478	-0.03%
2019/05/16	11	76.02	0	0.00	75.90	11	3,515	0.31%
2019/05/15	0	0.00	10	77.50	77.20	-10	3,513	-0.28%
2019/05/14	2	72.00	0	0.00	76.00	2	3,539	0.06%
2019/05/13	8	76.28	0	0.00	74.40	8	3,545	0.23%
2019/05/10	3	77.80	1	78.00	77.60	2	3,568	0.06%
2019/05/09	10	78.00	0	0.00	78.10	10	3,580	0.28%
2019/05/08	0	0.00	3	80.13	80.00	-3	3,592	-0.08%
2019/05/07	0	0.00	10	79.30	79.40	-10	3,642	-0.27%
2019/05/03	1	80.80	0	0.00	80.50	1	3,728	0.03%
2019/05/02	0	0.00	10	78.70	79.40	-10	3,765	-0.27%
2019/04/30	5	77.70	0	0.00	78.50	5	3,870	0.13%
2019/04/29	20	79.15	0	0.00	79.00	20	3,891	0.51%
2019/04/26	1	79.60	0	0.00	80.10	1	3,907	0.03%
2019/04/24	10	80.28	0	0.00	79.50	10	3,939	0.25%
2019/04/19	1	78.70	0	0.00	78.80	1	3,949	0.03%
2019/04/18	2	80.00	0	0.00	79.20	2	4,004	0.05%
2019/04/16	5	80.50	2	80.80	80.50	3	4,082	0.07%
2019/04/15	22	82.78	0	0.00	81.50	22	4,160	0.53%
2019/04/12	0	0.00	3	82.70	82.00	-3	4,231	-0.07%
2019/04/11	7	81.13	11.2	81.40	80.50	-4.2	4,288	-0.10%
2019/04/10	1	82.70	0	0.00	82.70	1	4,239	0.02%
2019/04/09	4	84.73	0	0.00	83.70	4	4,220	0.09%
2019/04/08	11	84.30	0	0.00	84.20	11	4,205	0.26%
2019/04/03	1	86.20	24	85.28	85.40	-23	4,162	-0.55%
2019/04/02	0	0.00	2	84.80	83.40	-2	4,100	-0.05%
2019/04/01	4	84.18	10	84.10	83.70	-6	4,091	-0.15%
2019/03/29	5	83.70	0	0.00	83.20	5	4,068	0.12%
2019/03/28	11	85.25	0	0.00	83.60	11	4,060	0.27%
2019/03/27	4	85.73	0	0.00	85.00	4	4,029	0.10%
2019/03/26	22	84.90	0	0.00	84.40	22	3,986	0.55%
2019/03/25	25	88.36	14.2	89.44	88.20	10.8	3,822	0.28%
2019/03/22	25	89.30	31	89.57	90.60	-6	3,756	-0.16%
2019/03/21	10	88.20	12	89.18	87.40	-2	3,612	-0.06%
2019/03/20	24	87.03	18	86.83	87.60	6	3,573	0.17%
2019/03/19	12	87.73	5	89.98	86.50	7	3,484	0.20%
2019/03/18	10	92.60	0	0.00	91.80	10	3,465	0.29%
2019/03/15	2	91.95	7	93.56	93.00	-5	3,458	-0.14%
2019/03/14	5	92.22	32	92.27	93.60	-27	3,398	-0.79%
2019/03/13	1	89.80	21	89.59	89.70	-20	3,285	-0.61%
2019/03/12	10	86.80	0	0.00	86.80	10	3,232	0.31%
2019/03/11	22	87.42	0	0.00	87.60	22	3,250	0.68%
2019/03/08	21	87.82	11	88.69	89.00	10	3,233	0.31%
2019/03/07	12	87.58	37	88.41	87.10	-25	3,171	-0.79%
2019/03/06	13	86.41	0	0.00	86.30	13	3,003	0.43%
2019/03/05	5	85.04	6	85.23	85.20	-1	2,979	-0.03%
2019/03/04	0	0.00	56	81.00	83.50	-56	2,870	-1.95%
2019/02/25	33	78.80	1	78.90	78.70	32	2,848	1.12%
2019/02/21	0	0.00	20	81.55	82.00	-20	2,903	-0.69%
2019/02/20	12	80.61	1	80.50	80.80	11	2,931	0.38%
2019/02/19	1	81.80	0	0.00	81.30	1	2,966	0.03%
2019/02/18	0	0.00	10	81.20	81.00	-10	3,124	-0.32%
2019/02/15	15	80.17	6	80.40	80.10	9	3,209	0.28%
2019/02/13	12	82.49	10	83.80	82.70	2	3,170	0.06%
2019/02/12	20	81.95	2	81.40	81.50	18	3,178	0.57%
2019/01/30	0	0.00	14	81.66	81.00	-14	3,143	-0.45%
2019/01/29	12	80.70	3	80.87	81.50	9	3,155	0.29%
2019/01/28	1	81.70	1	81.70	81.40	0	3,161	0.00%
2019/01/24	1	80.30	0	0.00	80.10	1	3,216	0.03%
2019/01/23	1	77.60	18	79.08	79.50	-17	3,185	-0.53%
2019/01/22	15	78.11	15	79.38	77.10	0	3,142	0.00%
2019/01/21	0	0.00	30	77.23	77.80	-30	3,050	-0.98%
2019/01/18	10	75.20	0	0.00	75.60	10	3,049	0.33%
2019/01/17	10	75.00	0	0.00	75.00	10	3,064	0.33%
2019/01/16	20	75.60	10	76.30	75.00	10	3,105	0.32%
2019/01/14	0	0.00	16	75.10	75.30	-16	3,106	-0.52%
2019/01/11	10	75.30	0	0.00	74.70	10	3,110	0.32%
2019/01/10	2	76.65	20	76.25	76.10	-18	3,105	-0.58%
2019/01/09	20	75.30	1	76.10	75.00	19	3,092	0.61%
2019/01/08	10	75.50	10	76.80	76.00	0	3,124	0.00%
2019/01/07	5	75.18	1	75.20	76.50	4	3,082	0.13%
2019/01/04	4	72.85	0	0.00	73.20	4	3,039	0.13%
2019/01/03	1	72.90	11	70.99	71.60	-10	3,045	-0.33%
2019/01/02	0	0.00	20	68.75	68.80	-20	3,040	-0.66%
2018/12/27	10	67.70	1	67.80	66.90	9	3,080	0.29%
2018/12/26	6	66.53	10	67.55	66.50	-4	3,080	-0.13%
2018/12/25	5	67.02	0	0.00	67.00	5	3,093	0.16%
2018/12/24	5	67.80	0	0.00	67.90	5	3,105	0.16%
2018/12/21	31	67.88	42	68.48	69.70	-11	3,133	-0.35%
2018/12/20	1	67.40	0	0.00	67.60	1	3,114	0.03%
2018/12/19	6	69.12	0	0.00	68.80	6	3,108	0.19%
2018/12/18	5	69.80	0	0.00	69.70	5	3,102	0.16%
2018/12/17	16	71.70	0	0.00	71.50	16	3,107	0.51%
2018/12/12	0	0.00	5	72.40	72.30	-5	3,172	-0.16%
2018/12/11	14	68.19	26	69.60	71.70	-12	3,180	-0.38%
2018/12/10	8	71.71	1	71.30	70.80	7	3,139	0.22%
2018/12/06	17	71.84	4	71.90	71.00	13	3,193	0.41%
2018/12/05	13	74.50	1	75.10	74.40	12	3,229	0.37%
2018/12/04	1	76.00	11	76.76	76.00	-10	3,286	-0.30%
2018/12/03	1	75.10	1	75.60	75.20	0	3,275	0.00%
2018/11/30	21	74.62	12	75.57	74.70	9	3,301	0.27%
2018/11/29	3	74.03	3	74.57	73.60	0	3,283	0.00%
2018/11/28	5	75.16	6	75.27	74.70	-1	3,275	-0.03%
2018/11/27	0	0.00	2	72.35	72.50	-2	3,243	-0.06%
2018/11/26	2	71.55	2	71.65	72.00	0	3,380	0.00%
2018/11/23	2	69.85	2	70.55	70.80	0	3,377	0.00%
2018/11/22	5	72.08	2	71.40	70.40	3	3,383	0.09%
2018/11/21	6	71.58	19	72.23	72.50	-13	3,388	-0.38%
2018/11/20	7	70.70	3	71.07	70.80	4	3,320	0.12%
2018/11/19	3	71.53	10	71.90	71.50	-7	3,335	-0.21%
2018/11/16	10.2	69.61	0	0.00	70.00	10.2	3,313	0.31%
2018/11/15	11.2	70.87	1	68.70	69.10	10.2	3,337	0.31%
2018/11/14	5	66.16	31	65.55	67.90	-26	3,284	-0.79%
2018/11/13	14	62.46	0	0.00	62.90	14	3,226	0.43%
2018/11/09	0	0.00	21	63.37	63.50	-21	3,300	-0.64%
2018/11/07	5	61.20	0	0.00	61.80	5	3,463	0.14%
2018/11/06	1	61.80	0	0.00	60.90	1	3,613	0.03%
2018/11/05	5	62.40	1	63.20	62.00	4	3,648	0.11%
2018/11/02	32	60.02	41	61.07	62.40	-9	3,754	-0.24%
2018/11/01	0	0.00	12	60.63	60.60	-12	3,763	-0.32%
2018/10/31	2	58.30	10.1	57.80	57.20	-8.1	3,801	-0.21%
2018/10/29	10	55.60	0	0.00	55.10	10	3,906	0.26%
2018/10/26	11	56.88	12	58.63	55.30	-1	4,005	-0.02%
2018/10/25	0	0.00	2	53.75	55.20	-2	4,119	-0.05%
2018/10/24	10	57.50	0	0.00	56.20	10	4,172	0.24%
2018/10/23	16	59.01	2	59.40	58.50	14	4,299	0.33%
2018/10/22	0	0.00	21	59.71	60.40	-21	4,499	-0.47%
2018/10/19	32	58.15	22	58.79	58.70	10	4,866	0.21%
2018/10/18	10	61.30	40	59.75	59.90	-30	5,150	-0.58%
2018/10/17	22	62.05	13	62.96	61.60	9	5,621	0.16%
2018/10/16	15	60.57	24	60.69	61.00	-9	5,681	-0.16%
2018/10/15	12	59.18	0	0.00	58.30	12	5,754	0.21%
2018/10/12	0	0.00	20	59.70	59.80	-20	5,863	-0.34%
2018/10/11	35	58.29	40	59.17	58.20	-5	6,062	-0.08%
2018/10/09	31	65.69	32	64.20	64.60	-1	6,294	-0.02%
2018/10/08	13	69.59	0	0.00	68.80	13	6,475	0.20%
2018/10/05	46	71.20	36	71.98	70.10	10	6,659	0.15%
2018/10/04	10	71.90	10	72.80	72.20	0	6,840	0.00%
2018/10/03	10	72.20	0	0.00	72.10	10	7,145	0.14%
2018/10/02	0	0.00	10	73.30	72.80	-10	7,177	-0.14%
2018/10/01	0	0.00	30	72.57	74.20	-30	7,255	-0.41%
2018/09/27	10	73.40	0	0.00	73.20	10	7,262	0.14%
2018/09/26	14	73.60	0	0.00	73.70	14	7,263	0.19%
2018/09/25	2	74.30	10	74.94	74.70	-8	7,293	-0.11%
2018/09/21	10	73.50	10	74.10	74.70	0	7,337	0.00%
2018/09/20	11	73.97	10	74.80	73.40	1	7,326	0.01%
2018/09/18	10	73.90	0	0.00	73.40	10	7,336	0.14%
2018/09/14	11	74.68	1	75.00	74.90	10	7,518	0.13%
2018/09/13	0	0.00	20	75.09	75.30	-20	7,530	-0.27%
2018/09/12	11	73.71	13	74.52	74.60	-2	7,499	-0.03%
2018/09/11	0	74.60	35	74.09	75.00	-35	7,505	-0.47%
2018/09/10	40	71.14	30	72.16	70.10	10	7,444	0.13%
2018/09/07	20	76.00	29	76.52	74.80	-9	7,371	-0.12%
2018/09/06	35	79.06	0	0.00	77.80	35	7,336	0.48%
2018/09/05	20	80.50	20	80.80	80.30	0	7,415	0.00%
2018/09/04	3	81.50	23	81.45	81.10	-20	7,462	-0.27%
2018/09/03	10	80.40	18	81.20	80.20	-8	7,434	-0.11%
2018/08/31	22	82.27	19	83.45	82.00	3	7,390	0.04%
2018/08/30	5	79.30	0	0.00	79.70	5	7,254	0.07%
2018/08/29	23	79.57	18	78.74	78.70	5	7,236	0.07%
2018/08/28	41	80.50	10	82.00	79.70	31	7,222	0.43%
2018/08/27	30	79.34	10	79.44	79.30	20	7,189	0.28%
2018/08/23	18	81.44	6	80.00	80.00	12	7,250	0.17%
2018/08/22	24	82.49	12	81.50	81.40	12	7,219	0.17%
2018/08/21	5	80.68	21	80.72	82.50	-16	7,143	-0.22%
2018/08/20	20	75.00	75	76.27	77.30	-55	7,002	-0.79%
2018/08/17	22	78.95	0	0.00	76.40	22	6,972	0.32%
2018/08/15	21	78.43	0	0.00	78.60	21	6,918	0.30%
2018/08/14	21	79.73	31	75.24	77.70	-10	6,881	-0.15%
2018/08/13	62	80.40	1	81.60	79.50	61	6,751	0.90%
2018/08/10	11	88.68	0	0.00	88.00	11	6,639	0.17%
2018/08/09	1	89.50	0	0.00	90.30	1	6,609	0.02%
2018/08/08	1	94.60	20	93.50	94.80	-19	6,691	-0.28%
2018/08/07	21	94.67	11	95.22	93.70	10	6,647	0.15%
2018/08/06	10	98.00	11	99.20	97.60	-1	6,544	-0.02%
2018/08/03	0	0.00	11	96.28	97.10	-11	6,478	-0.17%
2018/08/02	38	96.93	13	97.45	95.70	25	6,430	0.39%
2018/08/01	2	97.00	11	96.81	96.70	-9	6,341	-0.14%
2018/07/31	0	0.00	10	94.20	93.60	-10	6,234	-0.16%
2018/07/30	27	93.91	11	94.88	93.30	16	6,161	0.26%
2018/07/27	2	99.05	6	98.65	98.60	-4	6,046	-0.07%
2018/07/26	24	95.74	3	97.57	99.00	21	5,854	0.36%
2018/07/25	1	90.00	1	91.10	92.80	0	5,513	0.00%
2018/07/24	17	93.81	20	95.36	91.10	-3	5,344	-0.06%
2018/07/23	4	89.70	2	89.60	88.80	2	4,909	0.04%
2018/07/20	13	90.60	1	90.70	88.70	12	4,937	0.24%
2018/07/19	5	91.40	14	92.36	92.40	-9	4,921	-0.18%
2018/07/18	9	90.11	6	90.20	92.50	3	5,110	0.06%
2018/07/17	14	91.36	10	90.38	90.40	4	4,912	0.08%
2018/07/16	31	88.52	62	88.76	90.70	-31	4,614	-0.67%
2018/07/13	43	82.31	27	83.00	82.50	16	4,439	0.36%
2018/07/12	15	77.49	23	79.21	80.20	-8	4,247	-0.19%
2018/07/11	24	77.00	29.7	76.83	78.00	-5.7	4,027	-0.14%
2018/07/10	0	0.00	16	73.00	73.60	-16	3,718	-0.43%
2018/07/09	10	71.40	40	72.53	72.60	-30	3,689	-0.81%
2018/07/06	26	67.70	1	67.60	68.20	25	3,616	0.69%
2018/07/05	17	69.21	5	68.50	68.20	12	3,645	0.33%
2018/07/04	10	71.00	0	0.00	70.80	10	3,702	0.27%
2018/07/03	0	0.00	6	71.78	70.80	-6	3,772	-0.16%
2018/07/02	6	72.65	6	72.80	72.40	0	3,785	0.00%
2018/06/29	6	71.00	6.2	71.58	71.20	-0.2	3,747	-0.01%
2018/06/28	20	70.65	0	0.00	70.40	20	3,754	0.53%
2018/06/25	7	73.84	3	74.17	73.20	4	3,771	0.11%
2018/06/21	0	0.00	5	70.60	70.60	-5	3,638	-0.14%
2018/06/20	0	0.00	10	71.60	69.90	-10	3,664	-0.27%
2018/06/19	0	0.00	5	68.80	69.40	-5	3,768	-0.13%
2018/06/15	10	69.50	0	0.00	68.70	10	3,848	0.26%
2018/06/14	6	70.00	0	0.00	69.60	6	3,833	0.16%
2018/06/13	0	0.00	1	71.80	71.00	-1	3,805	-0.03%
2018/06/12	0	0.00	32	70.39	71.10	-32	3,671	-0.87%
2018/06/11	10	67.30	0	0.00	67.20	10	3,598	0.28%
2018/06/08	1	68.70	10	68.50	68.20	-9	3,594	-0.25%
2018/06/07	5	69.40	0	0.00	68.60	5	3,587	0.14%
2018/06/06	2	69.50	0	0.00	69.50	2	3,567	0.06%
2018/06/05	10	69.50	0	0.00	69.40	10	3,558	0.28%
2018/06/04	11	70.29	0	0.00	68.90	11	3,532	0.31%
2018/06/01	8	70.41	14	70.47	69.10	-6	3,511	-0.17%
2018/05/31	2	65.60	17	67.82	68.90	-15	3,411	-0.44%
2018/05/30	0	0.00	5	66.30	65.40	-5	3,378	-0.15%
2018/05/29	5	64.90	0	0.00	65.40	5	3,367	0.15%
2018/05/25	10	66.20	10	65.40	65.10	0	3,338	0.00%
2018/05/24	17	67.02	0	0.00	66.70	17	3,312	0.51%
2018/05/23	10	65.50	20	67.10	67.70	-10	3,296	-0.30%
2018/05/22	10	67.00	0	0.00	66.50	10	3,246	0.31%
2018/05/21	0	0.00	10	69.30	68.80	-10	3,198	-0.31%
2018/05/18	11	69.42	22	70.23	68.90	-11	3,176	-0.35%
2018/05/17	14	70.20	3	69.30	69.20	11	3,123	0.35%
2018/05/16	20	72.42	23	74.72	70.70	-3	3,082	-0.10%
2018/05/15	10	70.00	34	69.48	69.50	-24	2,856	-0.84%
2018/05/14	10	67.90	0	0.00	68.20	10	2,828	0.35%
2018/05/11	10	68.20	0	0.00	67.50	10	2,813	0.36%
2018/05/10	11	69.35	22	69.87	69.30	-11	2,782	-0.40%
2018/05/09	25	68.94	0	0.00	68.80	25	2,744	0.91%
2018/05/08	3	70.60	6	70.30	69.50	-3	2,710	-0.11%
2018/05/07	0	0.00	21	66.36	67.90	-21	2,639	-0.80%
2018/05/04	19	66.06	27	66.30	66.00	-8	2,606	-0.31%
2018/05/03	20	68.59	20	69.46	68.50	0	2,534	0.00%
2018/05/02	21	71.00	1	69.30	69.50	20	2,500	0.80%
2018/04/30	20	70.86	21	71.31	70.70	-1	2,442	-0.04%
2018/04/27	0	0.00	5	67.60	67.40	-5	2,298	-0.22%
2018/04/26	37	68.85	12	69.80	66.10	25	2,227	1.12%
2018/04/25	6	71.65	2	72.45	73.40	4	2,069	0.19%
2018/04/24	27	70.20	26	71.75	69.60	1	1,943	0.05%
2018/04/23	0	0.00	20	68.90	69.80	-20	1,611	-1.24%
2018/04/20	10	64.60	1	64.90	63.50	9	1,550	0.58%
2018/04/19	3	64.90	13	63.04	64.30	-10	1,529	-0.65%
2018/04/18	0	0.00	5	60.60	60.80	-5	1,432	-0.35%
2018/04/17	10	60.00	10	60.70	59.80	0	1,410	0.00%
2018/04/16	10	61.00	10	61.80	61.40	0	1,391	0.00%
2018/04/13	5	61.30	0	0.00	60.90	5	1,374	0.36%
2018/04/12	6	62.18	4	62.10	62.00	2	1,353	0.15%
2018/04/11	1	62.40	0	0.00	63.10	1	1,324	0.08%
2018/04/10	11	65.04	1	63.70	63.60	10	1,269	0.79%
2018/04/09	11	64.20	4	64.23	63.80	7	1,173	0.60%
2018/04/03	2	62.25	2	62.65	62.70	0	1,085	0.00%
2018/03/31	1	61.70	1	61.50	61.50	0	1,001	0.00%
2018/03/30	1	62.00	3	60.70	60.20	-2	971	-0.21%
2018/03/29	3	61.90	2	62.80	61.20	1	942	0.11%
2018/03/28	1	61.80	3	62.30	61.50	-2	882	-0.23%
2018/03/26	2	59.80	15	60.47	60.00	-13	747	-1.74%
2018/03/23	2	58.35	4	58.30	57.70	-2	677	-0.30%
2018/03/22	25	59.12	22	60.12	58.70	3	618	0.48%
2018/03/21	3	56.07	3	55.17	56.90	0	445	0.00%
2018/03/19	0	0.00	1	51.30	51.00	-1	330	-0.30%
2018/03/15	1	50.60	0.2	50.50	50.50	0.8	318	0.25%
2018/03/14	0	0.00	4	50.55	50.90	-4	313	-1.28%
2018/03/12	0	0.00	5	49.90	49.70	-5	302	-1.65%
2018/03/08	5	48.65	0	0.00	48.55	5	295	1.69%
2018/03/06	0	0.00	1	47.50	47.95	-1	280	-0.36%
2018/03/05	0	0.00	5	47.45	47.10	-5	277	-1.80%
2018/03/02	5	46.00	1	46.20	46.10	4	274	1.46%
2018/03/01	10	45.25	10	46.00	46.45	0	274	0.00%
2018/02/09	1	42.20	0	0.00	42.25	1	289	0.35%
2018/02/06	1	45.10	0	0.00	43.00	1	290	0.34%
2018/02/05	1	46.75	0	0.00	47.20	1	288	0.35%
2018/01/30	2	49.10	0	0.00	49.30	2	350	0.57%
2018/01/26	0	0.00	1	50.10	50.10	-1	357	-0.28%
2018/01/18	0	0.00	1	52.50	50.40	-1	349	-0.29%
2018/01/15	0	0.00	10	50.00	50.50	-10	330	-3.02%
2018/01/12	13	49.38	0	0.00	49.45	13	315	4.11%
2018/01/11	2	49.45	0	0.00	49.60	2	317	0.63%
2018/01/09	1	49.60	0	0.00	49.80	1	322	0.31%
2018/01/08	0	0.00	21	49.58	49.80	-21	325	-6.45%
2018/01/05	10	48.95	0	0.00	49.20	10	325	3.07%
2018/01/02	4	48.75	0	0.00	49.00	4	341	1.17%