中天 (4128)-元大-大雅券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.60
漲跌
▲1.00
漲幅
+2.53%
成交量
1,549張
產業
上櫃生技醫療類股
486人加入追蹤

立即追蹤
本地時間: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

中天 (4128)籌碼相關－元大-大雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大雅券商分點個股進出
元大-大雅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
2024/05/31	0.3	40.15	0	0.00	40.60	0.3	1,773	0.01%
2024/05/30	1.1	39.81	0	0.00	39.60	1.1	1,772	0.06%
2024/05/29	1	40.00	0	0.00	40.00	1	1,775	0.06%
2024/05/28	11	40.27	0.5	40.30	40.35	10.5	1,778	0.59%
2024/05/27	2	40.00	10	39.95	40.10	-8	1,775	-0.45%
2024/05/24	11	40.00	0	0.00	40.00	11	1,765	0.62%
2024/05/23	10.1	41.00	0	0.00	40.60	10.1	1,749	0.57%
2024/05/22	0.1	41.75	3	41.25	41.20	-3	1,713	-0.17%
2024/05/21	1	41.90	0	0.00	41.90	1	1,705	0.06%
2024/05/16	9	43.47	2	43.60	43.00	7	1,664	0.42%
2024/05/15	0	0.00	1	41.95	41.60	-1	1,616	-0.06%
2024/05/13	0	41.20	0	41.10	40.90	0	1,638	0.00%
2024/05/09	1	41.05	0	0.00	40.80	1	1,649	0.06%
2024/05/08	0.7	41.45	0	0.00	41.40	0.7	1,658	0.04%
2024/05/03	0	0.00	1	42.80	42.40	-1	1,672	-0.06%
2024/05/02	1	41.60	0	0.00	42.20	1	1,676	0.06%
2024/04/30	1.9	41.71	0	0.00	41.80	1.9	1,681	0.11%
2024/04/29	1	41.80	0	0.00	41.95	1	1,684	0.06%
2024/04/23	1	41.30	1	41.45	41.60	0	1,699	0.00%
2024/04/22	2	41.00	324	40.04	40.30	-322	1,691	-19.03%	大賣/鉅額交易
2024/04/19	2	39.83	1	39.95	39.60	1	1,665	0.06%
2024/04/18	2	40.75	1	41.75	41.85	1	1,626	0.06%
2024/04/17	16.1	41.74	0	0.00	41.50	16.1	1,606	1.00%
2024/04/16	2.1	42.16	15	41.91	41.65	-12.9	1,600	-0.81%
2024/04/15	2	43.80	0	0.00	43.65	2	1,576	0.13%
2024/04/12	17	45.41	0	0.00	44.85	17	1,567	1.08%
2024/04/10	0	0.00	0.5	45.03	45.35	-0.5	1,572	-0.03%
2024/04/09	0	0.00	0.8	45.05	44.80	-0.8	1,570	-0.05%
2024/04/08	2	45.13	0	0.00	45.10	2	1,565	0.13%
2024/04/03	0	0.00	1	44.50	44.80	-1	1,551	-0.06%
2024/04/02	0	0.00	0.2	44.75	44.70	-0.2	1,556	-0.01%
2024/04/01	0	0.00	7.5	46.76	44.75	-7.5	1,577	-0.47%
2024/03/29	0	0.00	2.2	44.59	44.70	-2.2	1,568	-0.14%
2024/03/28	0	0.00	1	44.90	44.55	-1	1,575	-0.06%
2024/03/27	0	0.00	10	45.40	44.80	-10	1,573	-0.64%
2024/03/26	0	44.90	18	44.58	44.20	-18	1,557	-1.16%
2024/03/25	1	44.80	1	45.00	44.80	0	1,558	0.00%
2024/03/22	2	44.35	0	0.00	44.45	2	1,565	0.13%
2024/03/20	1	43.55	0	0.00	43.40	1	1,553	0.06%
2024/03/19	0	43.40	0	0.00	43.05	0	1,547	0.00%
2024/03/18	0	0.00	1	43.80	43.25	-1	1,543	-0.06%
2024/03/15	1	43.95	3	44.35	43.90	-2	1,535	-0.13%
2024/03/14	5	44.55	1	45.10	44.45	4	1,528	0.26%
2024/03/13	2	43.95	3	44.56	44.25	-1	1,515	-0.07%
2024/03/12	2	45.45	0	0.00	45.00	2	1,492	0.13%
2024/03/11	0	45.50	0	0.00	45.20	0	1,497	0.00%
2024/03/08	9	47.76	7	45.67	45.50	2	1,514	0.13%
2024/03/07	22	45.92	5	48.54	48.85	17	1,426	1.19%
2024/03/06	4.1	44.80	0	0.00	44.50	4.1	1,259	0.32%
2024/03/05	1	44.95	0	0.00	44.90	1	1,257	0.08%
2024/03/04	1.1	45.15	8.2	45.10	45.10	-7.1	1,256	-0.56%
2024/02/27	1	46.45	20	46.68	46.25	-19	1,347	-1.41%
2024/02/26	0	0.00	22	46.91	47.10	-22	1,377	-1.60%
2024/02/23	0	0.00	9	46.46	46.45	-9	1,412	-0.64%
2024/02/22	0	0.00	15	46.98	46.55	-15	1,447	-1.04%
2024/02/21	0	0.00	5	47.05	47.10	-5	1,464	-0.34%
2024/02/20	0	0.00	2	46.78	46.80	-2	1,509	-0.13%
2024/02/19	0	0.00	14	47.00	47.05	-14	1,580	-0.89%
2024/02/16	1	46.65	0	0.00	46.90	1	1,643	0.06%
2024/02/05	2	46.30	0	0.00	45.90	2	1,957	0.10%
2024/02/02	0.2	46.55	0	0.00	46.50	0.2	2,879	0.01%
2024/02/01	1.1	46.16	0	0.00	46.05	1.1	3,056	0.03%
2024/01/26	0	48.10	7	48.25	48.40	-7	3,827	-0.18%
2024/01/25	1	47.60	0	0.00	47.60	1	3,832	0.03%
2024/01/24	5	48.00	0	0.00	48.00	5	3,840	0.13%
2024/01/22	3	48.40	0.1	48.30	48.40	2.9	3,919	0.07%
2024/01/18	0	0.00	3	47.20	46.85	-3	4,049	-0.07%
2024/01/17	9	47.14	1	47.00	46.95	8	4,107	0.19%
2024/01/10	0	0.00	1	48.70	48.90	-1	4,536	-0.02%
2024/01/09	2	48.60	0	0.00	48.65	2	4,531	0.04%
2024/01/08	1	49.60	0	0.00	49.30	1	4,532	0.02%
2024/01/05	2	49.75	5	49.60	50.00	-3	4,529	-0.07%
2024/01/04	15	50.01	5	50.60	49.50	10	4,527	0.22%
2024/01/03	2	50.80	21	50.88	50.60	-19	4,505	-0.42%
2024/01/02	30	50.16	0	0.00	50.20	30	4,494	0.67%
2023/12/27	5	50.80	0	0.00	50.70	5	4,486	0.11%
2023/12/25	2	50.50	0	0.00	49.85	2	4,440	0.05%
2023/12/20	0	0.00	0.1	50.20	49.60	-0.1	4,433	0.00%
2023/12/19	2	49.45	0	0.00	49.50	2	4,415	0.05%
2023/12/18	0	0.00	0.2	50.40	50.10	-0.2	4,396	-0.01%
2023/12/14	1	50.20	0	0.00	50.20	1	4,406	0.02%
2023/12/12	0	0.00	2	50.30	50.30	-2	4,407	-0.05%
2023/12/11	0	0.00	0.1	50.20	50.10	-0.1	4,413	0.00%
2023/12/07	0	0.00	3	50.60	50.60	-3	4,407	-0.07%
2023/12/06	1	50.60	0	0.00	50.60	1	4,406	0.02%
2023/12/05	1	50.90	10	51.20	50.90	-9	4,385	-0.21%
2023/12/04	0	0.00	1	52.60	52.20	-1	4,351	-0.02%
2023/12/01	0	0.00	2	52.60	52.30	-2	4,337	-0.05%
2023/11/30	17.1	52.23	6.7	52.30	52.40	10.4	4,328	0.24%
2023/11/29	0	52.10	1	52.10	52.50	-1	4,312	-0.02%
2023/11/28	6.1	52.46	6	52.10	52.00	0.1	4,306	0.00%
2023/11/27	23	53.37	3	52.53	52.50	20	4,301	0.46%
2023/11/24	0.1	52.40	0	52.70	52.50	0	4,254	0.00%
2023/11/22	14	52.57	1	52.50	51.60	13	4,203	0.31%
2023/11/21	4	51.90	3	51.63	52.00	1	4,163	0.02%
2023/11/20	0	0.00	10	51.70	51.70	-10	4,131	-0.24%
2023/11/17	8.1	51.66	0	0.00	51.40	8.1	4,111	0.20%
2023/11/16	8	53.43	3	52.87	52.10	5	4,060	0.12%
2023/11/15	18	52.98	17	53.01	52.60	1	3,995	0.03%
2023/11/14	201	53.08	11	52.82	52.60	190	3,935	4.83%	大買/鉅額交易
2023/11/13	91	55.04	16	55.43	55.20	75	3,785	1.98%
2023/11/10	204	57.76	59.2	59.99	56.60	144.8	3,606	4.02%	大買/鉅額交易
2023/11/09	14	56.85	4.2	56.07	56.10	9.8	2,686	0.37%
2023/11/08	55.4	57.03	37.1	57.70	57.20	18.3	2,573	0.71%
2023/11/07	10	52.50	12	54.64	55.60	-2	2,020	-0.10%
2023/11/01	1	50.80	0	0.00	50.80	1	1,789	0.06%
2023/10/31	0	0.00	1	51.50	51.30	-1	1,784	-0.06%
2023/10/30	2.1	53.47	3.1	53.31	52.40	-1	1,773	-0.06%
2023/10/27	7	53.41	31.1	53.42	53.80	-24.1	1,731	-1.39%
2023/10/26	1.1	52.11	4	52.50	51.90	-3	1,644	-0.18%
2023/10/25	4	53.88	1	53.30	52.50	3	1,608	0.19%
2023/10/24	2	52.70	0	0.00	52.70	2	1,547	0.13%
2023/10/23	5	52.00	1.1	51.82	51.70	3.9	1,488	0.26%
2023/10/20	2	51.90	0	0.00	49.90	2	1,440	0.14%
2023/10/19	5	50.94	9	52.22	51.50	-4	1,375	-0.29%
2023/10/16	0	0.00	1	49.45	49.60	-1	1,194	-0.08%
2023/10/04	1	48.00	5	48.00	48.00	-4	1,347	-0.30%
2023/10/03	28.1	48.45	1	48.40	48.05	27.1	1,356	1.99%
2023/09/26	1.2	48.25	0	0.00	48.25	1.2	1,406	0.08%
2023/09/25	1	49.80	0	0.00	49.35	1	1,422	0.07%
2023/09/19	2	51.05	3	50.37	50.30	-1	1,568	-0.06%
2023/09/18	3	52.13	0	0.00	51.90	3	1,562	0.19%
2023/09/15	0.8	51.70	0	0.00	51.70	0.8	1,575	0.05%
2023/09/14	0	0.00	0.1	51.30	51.30	-0.1	1,567	-0.01%
2023/09/11	0	0.00	2.1	49.47	49.45	-2.1	1,669	-0.13%
2023/09/06	1	49.10	0	0.00	48.90	1	1,711	0.06%
2023/09/05	1	49.50	1	49.54	49.40	0	1,726	0.00%
2023/09/01	0	0.00	0.1	50.80	50.70	-0.1	1,740	0.00%
2023/08/30	1	50.90	3	51.20	51.10	-2	1,735	-0.12%
2023/08/29	0	0.00	1	48.98	49.60	-1	1,761	-0.06%
2023/08/22	0	48.05	0	0.00	48.15	0	1,804	0.00%
2023/08/18	2	48.50	1	48.75	48.50	1	1,844	0.05%
2023/08/16	1	49.85	1	50.20	49.50	0	1,869	0.00%
2023/08/15	1	48.95	0	0.00	48.95	1	1,872	0.05%
2023/08/14	0.1	48.69	7	47.58	47.30	-7	1,884	-0.37%
2023/08/10	0	0.00	0.1	51.10	50.70	-0.1	1,845	-0.01%
2023/08/09	1.3	50.95	1.4	51.06	50.90	0	1,859	0.00%
2023/08/07	2.4	52.00	2	52.00	51.70	0.4	1,914	0.02%
2023/08/04	3	51.87	1	52.30	52.70	2	1,915	0.10%
2023/08/02	3	52.30	1	51.60	51.50	2	1,914	0.10%
2023/08/01	0.1	52.80	1.1	52.64	52.60	-1	1,900	-0.05%
2023/07/31	0	0.00	1	53.50	52.60	-1	1,906	-0.05%
2023/07/28	1	53.20	0	0.00	53.10	1	1,906	0.05%
2023/07/27	1.5	53.67	0	0.00	53.50	1.5	1,902	0.08%
2023/07/25	0	0.00	3	54.50	54.30	-3	1,938	-0.15%
2023/07/19	9	56.37	7	56.53	55.80	2	2,009	0.10%
2023/07/18	3	55.90	0	0.00	55.60	3	2,052	0.15%
2023/07/17	3	57.23	2	56.15	57.20	1	2,118	0.05%
2023/07/14	0	0.00	1	54.60	54.10	-1	2,132	-0.05%
2023/07/13	2.1	53.71	0	0.00	53.80	2.1	2,157	0.10%
2023/07/12	0	0.00	3	55.63	55.50	-3	2,128	-0.14%
2023/07/11	0	0.00	1	57.00	56.50	-1	2,200	-0.05%
2023/07/10	0	0.00	13	57.00	57.00	-13	2,338	-0.56%
2023/07/07	0	0.00	0.1	56.50	56.50	-0.1	2,368	0.00%
2023/07/06	1	57.30	0	0.00	56.30	1	2,376	0.04%
2023/07/05	1	57.00	0	0.00	57.00	1	2,435	0.04%
2023/07/04	5	56.90	5	57.00	56.80	0	2,466	0.00%
2023/07/03	1	57.00	0	0.00	57.10	1	2,527	0.04%
2023/06/30	0	0.00	0.1	58.20	57.80	-0.1	2,543	0.00%
2023/06/28	0.1	58.90	0.1	58.50	58.30	0	2,642	0.00%
2023/06/27	6	58.98	5.3	58.75	58.80	0.7	2,671	0.03%
2023/06/21	4	56.60	0	0.00	56.40	4	2,693	0.15%
2023/06/20	1	57.40	0	0.00	57.40	1	2,708	0.04%
2023/06/19	10	57.35	0	0.00	57.20	10	2,732	0.37%
2023/06/16	3.2	57.59	1.4	58.03	57.50	1.9	2,736	0.07%
2023/06/15	0	0.00	1.2	60.77	61.30	-1.2	2,689	-0.04%
2023/06/12	0	0.00	0.1	60.80	60.80	-0.1	2,699	0.00%
2023/06/09	0	0.00	2	60.50	60.70	-2	2,723	-0.07%
2023/06/08	3	59.77	0	0.00	59.50	3	2,748	0.11%
2023/06/07	1	60.50	1	60.50	60.40	0	2,795	0.00%
2023/06/02	2	60.55	5.1	60.42	60.10	-3.1	2,849	-0.11%
2023/05/31	63	58.92	1.1	58.81	59.10	61.9	2,888	2.14%
2023/05/30	1	58.00	0	0.00	57.80	1	2,913	0.03%
2023/05/29	0	0.00	1	58.30	58.10	-1	2,929	-0.03%
2023/05/26	1.1	57.90	0	0.00	57.50	1.1	2,976	0.04%
2023/05/25	4	58.65	2	58.70	58.40	2	2,976	0.07%
2023/05/24	6	59.07	2	59.20	59.20	4	2,996	0.13%
2023/05/23	0	0.00	1	59.80	59.90	-1	3,017	-0.03%
2023/05/22	1	59.80	1	59.70	59.40	0	3,296	0.00%
2023/05/19	1.4	59.16	0	0.00	59.20	1.4	3,296	0.04%
2023/05/18	2.7	59.58	12	59.53	59.50	-9.3	3,313	-0.28%
2023/05/17	3	60.67	3.1	61.62	60.30	-0.1	3,309	0.00%
2023/05/16	8	60.56	1.2	60.62	60.80	6.8	3,310	0.21%
2023/05/15	3.3	60.19	2	59.80	60.00	1.3	3,353	0.04%
2023/05/12	14	59.86	1	59.60	59.80	13	3,389	0.38%
2023/05/11	2	61.00	0	0.00	60.80	2	3,503	0.06%
2023/05/09	1	61.50	0	0.00	61.50	1	3,909	0.03%
2023/05/08	0	0.00	1	61.90	61.90	-1	3,974	-0.03%
2023/05/05	2	62.85	0.1	62.70	62.50	1.9	4,033	0.05%
2023/05/04	1	63.50	0	0.00	63.40	1	4,069	0.02%
2023/05/03	0	0.00	2	63.30	63.10	-2	4,143	-0.05%
2023/05/02	1	63.70	1.1	63.70	63.70	-0.1	4,307	0.00%
2023/04/28	2	63.00	0.1	63.00	62.70	2	4,313	0.05%
2023/04/27	4	61.23	2	61.60	61.50	2	4,333	0.05%
2023/04/26	0	61.30	0	0.00	61.20	0	4,372	0.00%
2023/04/25	3	62.57	42	63.84	61.50	-39	4,373	-0.89%
2023/04/24	40	63.40	0	0.00	63.40	40	4,427	0.90%
2023/04/21	5	64.04	0	0.00	63.40	5	4,456	0.11%
2023/04/20	3	67.13	1	67.30	65.30	2	4,421	0.05%
2023/04/19	11.2	67.28	13	67.45	67.10	-1.9	4,372	-0.04%
2023/04/18	5	67.50	5	66.70	66.60	0	4,353	0.00%
2023/04/17	1	66.20	2	66.70	66.50	-1	4,346	-0.02%
2023/04/14	0.1	66.40	1	67.70	66.70	-1	4,351	-0.02%
2023/04/13	4	68.18	5	68.66	68.00	-1	4,291	-0.02%
2023/04/12	1	67.20	1	67.50	67.20	0	4,224	0.00%
2023/04/11	2	65.60	3	66.00	66.00	-1	4,390	-0.02%
2023/04/10	0	0.00	1	67.30	65.50	-1	4,493	-0.02%
2023/04/07	0.1	67.70	7	67.60	67.70	-6.9	4,516	-0.15%
2023/04/06	0	0.00	12	67.74	67.50	-12	4,651	-0.26%
2023/03/31	1	66.70	4	66.60	66.60	-3	4,892	-0.06%
2023/03/30	11	67.13	14	66.93	67.20	-3	5,157	-0.06%
2023/03/29	3	66.73	9	66.74	67.00	-6	5,127	-0.12%
2023/03/28	3	67.13	3	65.50	65.30	0	5,124	0.00%
2023/03/27	2	66.40	4	66.53	66.40	-2	5,107	-0.04%
2023/03/24	2	65.55	12	65.46	66.10	-10	5,127	-0.20%
2023/03/23	3	64.43	1	64.60	64.30	2	5,119	0.04%
2023/03/22	0	0.00	2	64.05	63.90	-2	5,186	-0.04%
2023/03/21	0	0.00	0	63.40	63.50	0	5,222	0.00%
2023/03/16	1	62.20	1	61.70	61.60	0	5,386	0.00%
2023/03/15	5	63.00	0	0.00	63.00	5	5,551	0.09%
2023/03/14	2	62.85	1	63.90	62.30	1	5,886	0.02%
2023/03/13	6	62.60	4	62.05	63.00	2	5,937	0.03%
2023/03/10	5	64.86	8	64.20	63.70	-3	6,053	-0.05%
2023/03/09	0	0.00	2	65.45	65.60	-2	6,128	-0.03%
2023/03/07	3	66.00	0	0.00	65.30	3	6,366	0.05%
2023/03/06	11	65.69	6	66.23	66.00	5	6,677	0.07%
2023/03/03	2	66.45	4.3	66.34	66.10	-2.3	7,125	-0.03%
2023/03/02	3	66.77	7	66.13	66.70	-4	7,639	-0.05%
2023/03/01	1	64.90	2	65.25	65.00	-1	7,998	-0.01%
2023/02/24	5	64.86	2	65.20	64.80	3	8,191	0.04%
2023/02/22	5.1	65.82	0	0.00	65.50	5.1	8,564	0.06%
2023/02/21	3	66.57	0	0.00	66.50	3	8,635	0.03%
2023/02/20	35	69.11	24	69.76	67.00	11	8,670	0.13%
2023/02/17	0	0.00	3	67.33	66.90	-3	8,416	-0.04%
2023/02/16	4	66.80	12	66.34	67.10	-8	8,450	-0.09%
2023/02/15	2	65.90	0	0.00	65.90	2	8,608	0.02%
2023/02/14	5	66.36	2	66.15	65.70	3	8,680	0.03%
2023/02/13	2.1	67.58	1	68.10	66.50	1.1	8,683	0.01%
2023/02/10	3	66.87	2	67.35	67.40	1	8,727	0.01%
2023/02/09	34.2	68.15	17	67.86	66.70	17.2	8,735	0.20%
2023/02/08	32	69.60	38	68.95	68.60	-6	8,625	-0.07%
2023/02/07	3	67.17	6	67.23	67.80	-3	8,363	-0.04%
2023/02/06	3	66.53	2	66.70	66.50	1	8,295	0.01%
2023/02/03	7	66.63	6	66.30	65.70	1	8,290	0.01%
2023/02/02	0	0.00	2	66.05	66.00	-2	8,264	-0.02%
2023/02/01	2	66.20	21	65.81	65.20	-19	8,299	-0.23%
2023/01/31	7	66.56	16.1	65.58	66.30	-9.1	8,372	-0.11%
2023/01/30	0	0.00	6	63.22	63.30	-6	8,289	-0.07%
2023/01/17	2.2	62.21	3	62.40	62.50	-0.8	8,348	-0.01%
2023/01/16	2	61.25	6	61.50	62.50	-4	8,342	-0.05%
2023/01/13	4	59.78	6	60.17	60.30	-2	8,362	-0.02%
2023/01/12	13.2	60.72	9	61.04	59.80	4.2	8,420	0.05%
2023/01/11	6	62.80	6	63.23	62.50	0	8,387	0.00%
2023/01/10	1.1	61.84	1	61.90	61.90	0.1	8,421	0.00%
2023/01/09	4	62.88	1	63.20	63.00	3	8,502	0.04%
2023/01/05	1	62.20	4	61.63	61.30	-3	8,711	-0.03%
2023/01/04	1	61.50	0	0.00	61.50	1	8,763	0.01%
2023/01/03	2	62.40	4	62.05	62.10	-2	8,892	-0.02%
2022/12/30	7.8	62.61	5	63.00	62.20	2.8	9,006	0.03%
2022/12/29	39.1	62.44	167	63.60	62.40	-128	9,230	-1.39%	大賣/鉅額交易
2022/12/28	4	66.05	3	66.63	65.40	1	9,152	0.01%
2022/12/27	6.2	65.82	17	65.24	66.20	-10.9	9,148	-0.12%
2022/12/26	31.1	67.16	5	67.10	66.10	26.1	9,229	0.28%
2022/12/23	9.1	66.55	10	66.83	66.80	-1	9,235	-0.01%
2022/12/22	37.1	65.59	18.5	67.09	68.30	18.6	9,348	0.20%
2022/12/21	1	62.00	3.1	62.55	62.10	-2.1	9,231	-0.02%
2022/12/20	4.1	61.33	10	61.54	61.00	-6	9,469	-0.06%
2022/12/19	4	63.15	1.2	63.23	63.00	2.8	9,692	0.03%
2022/12/16	5.1	63.26	3	63.90	62.50	2.1	9,929	0.02%
2022/12/15	11.3	64.28	3	64.70	63.80	8.3	10,147	0.08%
2022/12/14	6	63.93	5	64.34	65.60	1	10,264	0.01%
2022/12/13	6	65.68	3	65.87	64.70	3	10,296	0.03%
2022/12/12	4	65.03	2.3	65.47	65.00	1.7	10,600	0.02%
2022/12/09	9.1	65.66	12	66.10	65.50	-2.9	10,788	-0.03%
2022/12/08	7	66.10	2	66.30	66.00	5	11,454	0.04%
2022/12/07	10	66.18	27	66.01	66.80	-17	11,995	-0.14%
2022/12/06	101	69.44	55	69.82	66.60	46	12,079	0.38%	大買/
2022/12/05	4.7	70.04	6	70.20	70.10	-1.3	12,241	-0.01%
2022/12/02	25	70.26	27	70.31	69.80	-2	12,648	-0.02%
2022/12/01	72.1	69.40	22	69.65	69.40	50.1	12,989	0.39%
2022/11/30	59	68.83	5	69.14	68.40	54	13,427	0.40%
2022/11/29	15.4	68.99	5	68.56	68.40	10.4	13,697	0.08%
2022/11/28	13	70.66	27	70.48	70.20	-14	14,043	-0.10%
2022/11/25	36.8	70.77	33	70.90	69.20	3.8	14,286	0.03%
2022/11/24	39	70.57	56	69.96	71.00	-17	14,771	-0.11%
2022/11/23	46	65.39	19.1	67.74	69.90	27	14,700	0.18%
2022/11/22	17	65.75	78	65.89	63.60	-61	15,203	-0.40%
2022/11/21	11.1	64.37	15	65.39	66.60	-3.9	16,043	-0.02%
2022/11/18	49.4	63.80	16	63.58	64.50	33.4	16,566	0.20%
2022/11/17	12	61.36	8	61.31	60.80	4	17,835	0.02%
2022/11/16	2.4	59.64	3.2	60.06	60.40	-0.8	17,948	0.00%
2022/11/15	2	59.10	2	58.90	58.70	0	17,905	0.00%
2022/11/14	1.2	58.96	14	58.56	58.80	-12.8	17,951	-0.07%
2022/11/11	31.6	60.66	10.2	59.89	59.40	21.4	17,900	0.12%
2022/11/10	7	58.57	5	58.46	57.90	2	17,722	0.01%
2022/11/08	2	58.95	1	57.70	57.60	1	17,639	0.01%
2022/11/07	1.1	57.91	9	57.90	57.60	-7.9	17,575	-0.04%
2022/11/04	1	57.10	7.7	57.01	57.00	-6.7	17,521	-0.04%
2022/11/03	4	56.08	4	56.58	56.70	0	17,492	0.00%
2022/11/02	11	55.96	9	56.23	56.30	2	17,450	0.01%
2022/11/01	11.1	55.91	4	55.85	55.50	7.1	17,427	0.04%
2022/10/31	1.1	54.60	1	54.80	54.20	0.1	17,375	0.00%
2022/10/28	5.2	55.43	3	54.53	53.70	2.2	17,359	0.01%
2022/10/27	12	55.92	17	56.01	56.00	-5	17,309	-0.03%
2022/10/26	9.1	52.53	4	53.43	53.60	5.1	17,200	0.03%
2022/10/25	4	53.65	2	53.90	53.30	2	17,135	0.01%
2022/10/24	1	54.61	1	56.00	54.50	0	17,089	0.00%
2022/10/21	4.1	55.29	1	55.20	54.60	3.1	17,105	0.02%
2022/10/20	11	56.34	18	56.48	56.90	-7	17,106	-0.04%
2022/10/19	3	57.83	1	59.60	57.70	2	17,309	0.01%
2022/10/18	3	60.10	4	58.90	58.30	-1	17,548	-0.01%
2022/10/17	7.1	57.95	6	58.57	59.40	1.1	17,544	0.01%
2022/10/14	6.1	60.17	4	61.05	60.30	2.1	17,488	0.01%
2022/10/13	15.1	60.30	11	58.37	58.50	4.1	17,399	0.02%
2022/10/12	3	61.40	11	61.70	61.90	-8	17,264	-0.05%
2022/10/11	23.2	62.14	22.9	61.51	61.20	0.2	17,202	0.00%
2022/10/07	17	65.63	8	65.31	64.50	9	17,091	0.05%
2022/10/06	46.1	65.26	58	65.28	65.70	-11.9	16,958	-0.07%
2022/10/05	26.1	63.56	15	63.91	64.00	11.1	16,676	0.07%
2022/10/04	9	63.47	11	63.67	63.20	-2	16,576	-0.01%
2022/10/03	20.4	64.17	11	62.68	62.20	9.4	16,489	0.06%
2022/09/30	22.2	65.41	21	65.81	66.30	1.2	16,331	0.01%
2022/09/29	31	67.37	27	67.53	67.40	4	16,183	0.02%
2022/09/28	13.1	66.42	12	64.25	63.50	1.1	15,839	0.01%
2022/09/27	25.1	66.26	29	66.51	67.90	-3.9	15,761	-0.02%
2022/09/26	28.1	69.03	22	67.02	66.10	6.1	15,554	0.04%
2022/09/23	20	71.23	24	71.22	71.70	-4	15,327	-0.03%
2022/09/22	17	71.59	14	72.17	71.70	3	15,214	0.02%
2022/09/21	13	71.18	4	71.60	71.30	9	15,041	0.06%
2022/09/20	3	72.96	7.4	72.27	72.00	-4.4	15,145	-0.03%
2022/09/19	25.1	72.10	23	72.99	73.00	2.1	15,289	0.01%
2022/09/16	15	75.71	18	75.82	75.00	-3	15,257	-0.02%
2022/09/15	54.3	78.00	57.1	77.18	75.50	-2.8	15,079	-0.02%
2022/09/14	246	77.68	252	79.05	79.00	-6	14,425	-0.04%	大買/大賣/
2022/09/13	11	78.52	23.8	78.54	77.90	-12.8	13,928	-0.09%
2022/09/12	22.9	78.28	22.1	78.59	79.30	0.8	13,768	0.01%
2022/09/08	28.9	76.59	31	77.15	78.00	-2.1	13,355	-0.02%
2022/09/07	45	74.74	18	75.21	76.60	27	13,042	0.21%
2022/09/06	29.4	74.09	26.8	72.52	74.00	2.6	12,614	0.02%
2022/09/05	5	76.28	11	77.92	74.50	-6	12,050	-0.05%
2022/09/02	17.5	78.88	18.1	78.93	78.20	-0.5	11,715	0.00%
2022/09/01	36	78.77	31.7	78.91	78.40	4.4	11,186	0.04%
2022/08/31	78	78.67	147.7	78.33	78.30	-69.7	10,653	-0.65%	大賣/
2022/08/30	15.8	73.87	35.7	74.50	75.00	-19.9	9,644	-0.21%
2022/08/29	146	75.90	112	76.06	73.50	34	9,178	0.37%	大買/大賣/
2022/08/26	63	74.72	117.6	74.19	75.30	-54.6	8,278	-0.66%	大賣/
2022/08/25	89.5	70.31	62	70.21	70.30	27.5	7,230	0.38%
2022/08/24	114.7	69.28	121	70.65	69.70	-6.3	6,446	-0.10%	大買/大賣/
2022/08/23	0	0.00	9.6	67.20	67.20	-9.6	4,992	-0.19%
2022/08/22	0	0.00	5	61.10	61.10	-5	4,769	-0.10%
2022/08/19	7	54.84	7	55.34	55.60	0	4,735	0.00%
2022/08/18	1	53.50	1	53.50	53.50	0	4,666	0.00%
2022/08/17	1	54.00	1	53.40	53.20	0	4,652	0.00%
2022/08/16	1	54.30	3	54.30	53.60	-2	4,636	-0.04%
2022/08/15	5.3	53.28	0	52.90	53.40	5.3	4,607	0.11%
2022/08/12	0	0.00	5	53.60	53.20	-5	4,586	-0.11%
2022/08/10	3	53.83	0	0.00	53.00	3	4,541	0.07%
2022/08/09	1	53.80	0.4	54.00	53.60	0.6	4,514	0.01%
2022/08/08	4	54.05	6	53.92	54.00	-2	4,511	-0.04%
2022/08/05	1	55.80	1	55.50	55.50	0	4,493	0.00%
2022/08/04	4	54.20	3	54.50	54.90	1	4,509	0.02%
2022/08/03	4	55.78	3	55.40	55.30	1	4,493	0.02%
2022/08/02	0	0.00	7	56.26	56.20	-7	4,480	-0.16%
2022/08/01	1	57.60	1	57.70	57.30	0	4,439	0.00%
2022/07/29	1	59.00	0	0.00	58.40	1	4,418	0.02%
2022/07/28	7	58.46	4	58.73	58.50	3	4,376	0.07%
2022/07/27	0.2	57.50	4	57.50	57.90	-3.8	4,327	-0.09%
2022/07/26	23.4	59.71	15	59.30	58.50	8.4	4,336	0.19%
2022/07/25	23	59.33	20	60.15	58.90	3	4,056	0.07%
2022/07/22	2	56.55	13	57.08	57.30	-11	3,749	-0.29%
2022/07/21	5	54.96	7	55.57	56.00	-2	3,712	-0.05%
2022/07/20	2	53.55	1	54.20	54.00	1	3,681	0.03%
2022/07/19	3	53.90	3	52.90	52.80	0	3,733	0.00%
2022/07/18	4.1	51.33	3	52.03	52.00	1.1	4,010	0.03%
2022/07/15	0	0.00	6	54.90	55.00	-6	4,079	-0.15%
2022/07/14	2	53.90	2.2	54.64	54.50	-0.2	4,051	0.00%
2022/07/13	0	0.00	1	53.80	54.00	-1	4,057	-0.02%
2022/07/12	0	0.00	4	53.03	52.70	-4	4,071	-0.10%
2022/07/11	3	53.27	2	54.45	54.30	1	4,053	0.02%
2022/07/08	2	54.00	5	53.60	53.50	-3	4,038	-0.07%
2022/07/07	0	0.00	4	53.25	54.00	-4	4,027	-0.10%
2022/07/06	6	55.13	1	54.10	53.70	5	4,008	0.12%
2022/07/05	10	55.84	26	55.36	55.50	-16	3,938	-0.41%
2022/07/04	7	51.67	4	52.98	51.90	3	3,832	0.08%
2022/07/01	32	55.00	9	55.08	54.70	23	3,777	0.61%
2022/06/30	16	56.81	15	56.55	56.20	1	3,724	0.03%
2022/06/29	7	58.49	5	58.84	59.40	2	3,576	0.06%
2022/06/28	38	59.97	4	58.43	57.80	34	3,554	0.96%
2022/06/27	32	64.09	10	63.96	63.90	22	3,323	0.66%
2022/06/24	19	64.17	37	64.92	67.10	-18	3,158	-0.57%
2022/06/23	9	61.59	5	61.38	61.00	4	2,849	0.14%
2022/06/22	11	61.14	9	61.89	61.00	2	2,818	0.07%
2022/06/21	19	61.05	37.1	61.88	62.00	-18.1	2,736	-0.66%
2022/06/20	35	60.89	27	61.10	59.40	8	2,636	0.30%
2022/06/17	19.1	60.35	3	61.00	61.00	16.1	2,541	0.63%
2022/06/16	28	60.14	31	61.12	60.60	-3	2,476	-0.12%
2022/06/15	2	58.50	8	58.78	57.90	-6	2,397	-0.25%
2022/06/14	3	55.30	2	55.50	55.90	1	2,376	0.04%
2022/06/13	1	56.20	0	0.00	56.10	1	2,385	0.04%
2022/06/10	0	0.00	0	58.30	58.10	0	2,401	0.00%
2022/06/09	1	57.10	2	57.20	58.30	-1	2,395	-0.04%
2022/06/06	0	58.10	0	0.00	57.20	0	2,377	0.00%
2022/06/02	7	58.40	7	58.10	58.20	0	2,413	0.00%
2022/06/01	1	58.40	0	0.00	57.90	1	2,439	0.04%
2022/05/31	0	0.00	3	58.83	58.80	-3	2,451	-0.12%
2022/05/30	1	57.80	0	0.00	57.90	1	2,455	0.04%
2022/05/26	0	0.00	3	58.17	57.20	-3	2,463	-0.12%
2022/05/25	0	0.00	1	56.70	56.80	-1	2,473	-0.04%
2022/05/24	1	57.60	0	0.00	56.80	1	2,528	0.04%
2022/05/18	18	57.40	30	57.48	57.50	-12	2,661	-0.45%
2022/05/17	0	0.00	5	56.70	56.70	-5	2,694	-0.19%
2022/05/16	18	57.52	14	56.83	56.80	4	2,817	0.14%
2022/05/13	20	57.08	13	56.53	56.60	7	2,821	0.25%
2022/05/12	2	56.15	1	57.50	56.00	1	2,833	0.04%
2022/05/11	2	56.00	0	0.00	55.70	2	2,810	0.07%
2022/05/10	1	55.40	0	0.00	55.50	1	2,806	0.04%
2022/05/05	1	59.20	0	0.00	58.60	1	2,840	0.04%
2022/05/04	3	58.73	5	59.10	58.00	-2	2,863	-0.07%
2022/05/03	10	60.71	9	59.71	58.60	1	2,873	0.03%
2022/04/29	1	58.50	1	58.30	57.90	0	2,799	0.00%
2022/04/27	5	56.78	31	56.67	58.30	-26	2,811	-0.92%
2022/04/26	4	58.75	35	58.71	58.70	-31	2,776	-1.12%
2022/04/25	6	60.60	1	63.10	60.10	5	2,744	0.18%
2022/04/22	84	65.19	9	65.42	62.30	75	2,672	2.81%
2022/04/21	1	62.50	7.2	63.05	64.20	-6.2	2,396	-0.26%
2022/04/20	5	58.44	1	58.40	58.40	4	2,315	0.17%
2022/04/18	3	60.43	0	0.00	59.50	3	2,313	0.13%
2022/04/13	2	58.65	2	58.70	58.80	0	2,362	0.00%
2022/04/12	3	59.30	1	58.90	59.00	2	2,378	0.08%
2022/04/11	0.1	59.70	7	59.44	59.30	-6.9	2,383	-0.29%
2022/04/08	6	60.38	2	60.40	60.50	4	2,437	0.16%
2022/04/07	11	61.09	2	60.40	60.20	9	2,459	0.37%
2022/04/06	3	60.77	0	0.00	61.20	3	2,471	0.12%
2022/04/01	2	61.20	1	61.30	61.30	1	2,490	0.04%
2022/03/31	8	61.50	9	61.29	61.10	-1	2,505	-0.04%
2022/03/30	6	65.10	1	65.50	65.10	5	2,464	0.20%
2022/03/29	11	66.85	20	66.31	66.50	-9	2,456	-0.37%
2022/03/28	1	64.90	6	64.72	63.60	-5	2,352	-0.21%
2022/03/25	9	64.99	3	65.00	64.20	6	2,375	0.25%
2022/03/24	12	63.98	1	64.00	64.20	11	2,380	0.46%
2022/03/23	2	63.90	2	64.15	63.80	0	2,497	0.00%
2022/03/22	12	64.06	1	64.30	64.50	11	2,494	0.44%
2022/03/21	2	64.00	72	64.03	63.40	-70	2,501	-2.80%
2022/03/18	76	63.18	6	62.47	63.20	70	2,575	2.72%
2022/03/17	10	59.55	12	59.55	60.10	-2	2,561	-0.08%
2022/03/16	2	55.50	0	0.00	55.80	2	2,614	0.08%
2022/03/15	4	56.60	5	55.50	55.10	-1	2,665	-0.04%
2022/03/14	2	57.60	0	0.00	57.40	2	2,792	0.07%
2022/03/11	0.1	57.70	8	57.80	57.80	-7.9	2,831	-0.28%
2022/03/10	6	59.00	2	58.50	58.90	4	2,910	0.14%
2022/03/09	3	57.47	0	0.00	57.60	3	2,942	0.10%
2022/03/08	5.1	57.74	1.2	57.43	57.10	3.9	2,985	0.13%
2022/03/07	4.1	59.78	13	59.10	59.00	-8.9	3,005	-0.30%
2022/03/04	3	62.00	7	61.91	61.90	-4	3,078	-0.13%
2022/03/03	7	63.14	7	62.91	62.70	0	3,334	0.00%
2022/03/02	7	62.91	1	63.40	63.20	6	3,574	0.17%
2022/03/01	4	63.38	3	63.63	63.20	1	4,034	0.02%
2022/02/25	2	62.60	1	63.30	63.10	1	4,339	0.02%
2022/02/24	11.1	64.15	2	63.45	62.00	9.1	4,497	0.20%
2022/02/23	3	65.47	3	66.03	65.80	0	4,626	0.00%
2022/02/22	9	65.64	18	64.74	64.90	-9	4,731	-0.19%
2022/02/21	3	65.93	1	65.90	66.30	2	4,884	0.04%
2022/02/18	6	65.83	2	65.80	65.80	4	4,880	0.08%
2022/02/17	11	65.92	10	66.26	65.40	1	4,870	0.02%
2022/02/16	2	64.60	7	65.71	66.70	-5	4,846	-0.10%
2022/02/15	10	63.56	1	63.30	63.50	9	4,766	0.19%
2022/02/14	8	63.64	2	63.50	63.20	6	4,764	0.13%
2022/02/11	0	0.00	3	63.57	63.20	-3	4,771	-0.06%
2022/02/10	4	64.43	2	63.80	64.00	2	4,783	0.04%
2022/02/09	4	64.23	0	0.00	64.50	4	4,810	0.08%
2022/02/08	2.1	63.41	2	63.70	64.70	0.1	4,816	0.00%
2022/02/07	0	0.00	15	61.65	62.60	-15	4,825	-0.31%
2022/01/26	3	60.57	1	58.60	61.10	2	4,948	0.04%
2022/01/25	8	58.61	1	58.30	58.00	7	5,027	0.14%
2022/01/24	2	59.95	3	59.10	59.60	-1	5,152	-0.02%
2022/01/21	2	60.80	0	0.00	60.70	2	5,614	0.04%
2022/01/18	4	63.28	8	63.05	62.90	-4	5,865	-0.07%
2022/01/17	7	62.40	0	0.00	63.40	7	5,950	0.12%
2022/01/14	6	63.70	5	62.60	62.20	1	5,988	0.02%
2022/01/11	7	64.77	4	64.33	63.80	3	6,317	0.05%
2022/01/10	0	0.00	1	65.00	65.10	-1	6,454	-0.02%
2022/01/07	1	64.00	4	63.50	64.10	-3	6,517	-0.05%
2022/01/06	4	65.18	8	65.06	64.50	-4	6,596	-0.06%
2022/01/05	7	66.61	0	0.00	65.60	7	6,579	0.11%
2022/01/04	1	66.80	0	0.00	66.70	1	6,641	0.02%
2022/01/03	15	66.83	5	66.88	66.70	10	6,626	0.15%
2021/12/30	5	68.90	3	69.07	69.30	2	6,563	0.03%
2021/12/29	1	69.00	1	69.30	68.70	0	6,551	0.00%
2021/12/28	18	68.62	16	69.14	69.00	2	6,531	0.03%
2021/12/27	2	68.50	4	68.05	67.70	-2	6,511	-0.03%
2021/12/24	4	69.55	6	69.77	69.70	-2	6,496	-0.03%
2021/12/23	8	68.65	8	68.90	69.50	0	6,442	0.00%
2021/12/22	5	68.22	6	68.03	68.00	-1	6,418	-0.02%
2021/12/21	13	67.34	20	67.00	68.20	-7	6,419	-0.11%
2021/12/20	6	68.07	23	68.29	67.50	-17	6,401	-0.27%
2021/12/17	8	70.10	12	69.93	68.70	-4	6,382	-0.06%
2021/12/16	3	68.33	3	68.60	68.20	0	6,318	0.00%
2021/12/15	4	68.30	0	0.00	68.60	4	6,313	0.06%
2021/12/14	18	67.23	9	67.74	67.10	9	6,273	0.14%
2021/12/13	14	70.70	64	70.96	69.70	-50	6,165	-0.81%
2021/12/10	17	70.14	15	70.42	70.80	2	6,084	0.03%
2021/12/09	5.3	69.38	5	69.10	68.50	0.3	5,997	0.00%
2021/12/08	9.1	69.57	20	69.28	69.40	-11	5,971	-0.18%
2021/12/07	7.2	66.31	11	66.37	66.90	-3.8	5,807	-0.07%
2021/12/06	13	66.60	15	66.31	66.50	-2	5,762	-0.03%
2021/12/03	8	64.89	2	65.05	64.80	6	5,677	0.11%
2021/12/02	3	64.19	9	63.74	63.50	-6	5,634	-0.11%
2021/12/01	69.1	65.32	12.6	64.60	63.90	56.5	5,592	1.01%
2021/11/30	10.5	64.59	3	64.27	65.00	7.5	5,538	0.14%
2021/11/29	27.1	63.72	26	64.25	63.00	1.1	5,439	0.02%
2021/11/26	23	70.76	16.2	70.38	70.00	6.8	5,179	0.13%
2021/11/25	21	71.04	17.2	70.96	69.30	3.8	4,926	0.08%
2021/11/24	26	68.43	20.7	69.83	71.30	5.3	4,472	0.12%
2021/11/23	4	66.78	30	66.61	64.90	-26	4,251	-0.61%
2021/11/22	8	66.73	34.3	66.31	66.20	-26.3	4,111	-0.64%
2021/11/19	12.1	63.58	19	63.33	63.80	-6.9	3,932	-0.18%
2021/11/18	14	62.52	13.2	62.50	63.90	0.8	3,809	0.02%
2021/11/17	3	58.27	2	58.35	58.30	1	3,593	0.03%
2021/11/16	3.1	57.81	1	58.40	57.80	2.1	3,587	0.06%
2021/11/15	3.1	58.57	2.2	58.42	58.10	0.9	3,579	0.02%
2021/11/12	10	58.72	4	58.93	58.70	6	3,574	0.17%
2021/11/11	3.1	57.97	3	57.90	57.70	0.1	3,535	0.00%
2021/11/10	4	58.53	0	0.00	58.00	4	3,529	0.11%
2021/11/09	4	58.63	17	58.52	58.90	-13	3,510	-0.37%
2021/11/08	7	58.30	4	58.85	58.10	3	3,499	0.09%
2021/11/05	7	58.31	10	57.91	57.60	-3	3,477	-0.09%
2021/11/04	4	58.38	6	58.10	57.80	-2	3,467	-0.06%
2021/11/03	10.4	59.16	12	59.06	59.20	-1.6	3,440	-0.05%
2021/11/02	12	62.41	20	62.18	62.70	-8	3,312	-0.24%
2021/11/01	33.7	62.26	5.6	62.44	61.50	28.1	3,247	0.87%
2021/10/29	39.9	65.39	19.1	64.22	63.30	20.8	3,103	0.67%
2021/10/28	4	61.38	22.5	62.79	64.00	-18.5	2,621	-0.70%
2021/10/27	4.4	60.03	4	59.28	58.20	0.4	2,493	0.02%
2021/10/26	22.1	61.70	4	61.87	61.00	18.1	2,437	0.74%
2021/10/25	2	62.35	7	62.83	63.00	-5	2,406	-0.21%
2021/10/22	5	60.94	6.1	60.96	61.20	-1.1	2,331	-0.05%
2021/10/21	16	59.94	38	60.92	60.90	-22	2,293	-0.96%
2021/10/20	49	61.19	50	60.78	60.40	-1	2,166	-0.04%
2021/10/19	16	58.20	18	57.97	59.40	-2	1,977	-0.10%
2021/10/18	25.4	58.97	55	58.38	59.00	-29.6	1,915	-1.55%
2021/10/15	1	55.90	0	0.00	56.60	1	1,779	0.06%
2021/10/14	55	54.73	42	54.55	55.10	13	1,753	0.74%
2021/10/12	6	54.40	0	0.00	52.90	6	1,622	0.37%
2021/10/08	0	0.00	1	51.60	51.60	-1	1,546	-0.06%
2021/10/07	1	51.70	0	0.00	52.00	1	1,572	0.06%
2021/10/05	6	51.27	1	51.10	51.30	5	1,623	0.31%
2021/10/04	2	51.90	2	52.00	52.20	0	1,630	0.00%
2021/10/01	0	0.00	7	52.10	52.80	-7	1,631	-0.43%
2021/09/30	1	53.30	0	0.00	53.50	1	1,647	0.06%
2021/09/28	2	54.80	6	54.58	54.50	-4	1,684	-0.24%
2021/09/27	3	58.73	3	58.87	59.60	0	1,688	0.00%
2021/09/24	1	58.40	0	0.00	58.10	1	1,698	0.06%
2021/09/23	10	59.42	4	58.95	58.30	6	1,736	0.35%
2021/09/22	1	57.90	1	57.30	57.50	0	1,703	0.00%
2021/09/17	0	0.00	2	57.80	57.00	-2	1,724	-0.12%
2021/09/15	6	57.45	1	57.50	57.70	5	1,708	0.29%
2021/09/13	3	57.31	3	58.43	58.70	0	1,711	0.00%
2021/09/08	2.1	55.72	8	55.50	55.20	-5.9	1,713	-0.34%
2021/09/07	5	56.72	3	56.40	56.40	2	1,729	0.12%
2021/09/06	5	56.46	4	56.73	56.70	1	1,758	0.06%
2021/09/03	3	56.30	2	56.25	56.10	1	1,881	0.05%
2021/09/01	4	55.33	3	55.57	55.30	1	2,201	0.05%
2021/08/31	0	0.00	1	54.70	54.70	-1	2,215	-0.05%
2021/08/30	1	56.50	0	0.00	55.10	1	2,242	0.04%
2021/08/27	11	57.35	9	57.28	55.80	2	2,323	0.09%
2021/08/26	1	54.90	7	57.76	58.30	-6	2,243	-0.27%
2021/08/25	0	53.10	0	0.00	53.00	0	2,219	0.00%
2021/08/20	0	52.10	3	52.20	51.70	-3	2,268	-0.13%
2021/08/19	1.3	52.31	0	0.00	52.00	1.3	2,318	0.06%
2021/08/18	1	53.00	3	53.33	53.80	-2	2,362	-0.08%
2021/08/17	2	54.80	0	0.00	54.10	2	2,371	0.08%
2021/08/16	0.2	54.50	1	54.10	54.00	-0.8	2,384	-0.03%
2021/08/13	2.1	54.76	7	54.93	54.70	-5	2,409	-0.21%
2021/08/12	3	55.27	2	55.10	55.10	1	2,436	0.04%
2021/08/11	6	54.70	4	55.80	54.60	2	2,452	0.08%
2021/08/10	0	0.00	1	55.60	55.50	-1	2,511	-0.04%
2021/08/09	0	0.00	1	56.32	56.30	-1	2,641	-0.04%
2021/08/06	6.1	58.86	1	58.50	58.00	5.1	2,704	0.19%
2021/08/05	1	58.60	1	58.80	58.40	0	2,862	0.00%
2021/08/04	4	58.23	4	57.90	58.20	0	3,099	0.00%
2021/08/02	0	0.00	8	57.60	57.50	-8	3,214	-0.25%
2021/07/30	4	57.18	5	56.50	57.30	-1	3,286	-0.03%
2021/07/29	7	56.37	9	56.58	57.50	-2	3,277	-0.06%
2021/07/28	0	0.00	2	56.00	55.20	-2	3,250	-0.06%
2021/07/26	0	0.00	0.2	57.00	56.70	-0.2	3,396	0.00%
2021/07/21	2	57.00	0	0.00	57.00	2	3,631	0.06%
2021/07/20	3	59.07	7	58.84	58.00	-4	3,641	-0.11%
2021/07/19	2	58.90	2	58.70	58.30	0	3,626	0.00%
2021/07/16	2	58.65	1	58.70	58.20	1	3,653	0.03%
2021/07/14	0	0.00	2	58.00	58.50	-2	3,688	-0.05%
2021/07/13	1	58.50	1	58.10	58.30	0	3,696	0.00%
2021/07/12	3	60.13	3	60.73	60.10	0	3,693	0.00%
2021/07/08	1	58.20	0	0.00	58.00	1	3,701	0.03%
2021/07/07	4	58.65	3	59.50	58.10	1	3,727	0.03%
2021/07/06	6	59.32	32	59.48	58.80	-26	3,746	-0.69%
2021/07/02	1	60.30	4	60.70	60.30	-3	3,778	-0.08%
2021/07/01	11	60.52	12	61.83	60.40	-1	3,785	-0.03%
2021/06/30	17	60.16	16	60.63	61.50	1	3,783	0.03%
2021/06/29	1	60.70	1	59.90	59.90	0	3,781	0.00%
2021/06/28	18	61.24	6	61.42	61.20	12	3,809	0.32%
2021/06/25	1.2	60.33	3	60.50	60.30	-1.9	3,848	-0.05%
2021/06/24	0	0.00	2	60.00	60.30	-2	4,107	-0.05%
2021/06/23	2	59.50	2	59.30	59.60	0	4,117	0.00%
2021/06/22	2	59.16	4	59.00	59.40	-2	4,155	-0.05%
2021/06/21	1	59.60	3	60.20	59.70	-2	4,258	-0.05%
2021/06/18	2.8	61.79	6.2	61.82	61.50	-3.4	4,316	-0.08%
2021/06/17	0	60.60	0	0.00	60.80	0	4,340	0.00%
2021/06/16	0	0.00	0	61.00	60.60	0	4,393	0.00%
2021/06/15	2	61.15	0.3	61.00	61.30	1.7	4,414	0.04%
2021/06/11	7	64.76	14.2	64.64	61.70	-7.2	4,422	-0.16%
2021/06/10	12.4	64.20	14	64.57	65.20	-1.6	4,338	-0.04%
2021/06/09	9	61.82	9	61.98	61.30	0	4,292	0.00%
2021/06/08	2	59.00	3	59.07	58.80	-1	4,213	-0.02%
2021/06/07	0	59.40	11	59.18	58.80	-11	4,292	-0.26%
2021/06/04	5	59.24	2	59.00	59.00	3	4,314	0.07%
2021/06/03	0	0.00	4	57.00	57.20	-4	4,297	-0.09%
2021/06/02	6	56.62	0	0.00	56.40	6	4,387	0.14%
2021/06/01	4	56.80	3	56.57	57.10	1	4,669	0.02%
2021/05/31	5	56.10	1	56.30	55.90	4	4,739	0.08%
2021/05/28	1	56.30	1	56.70	56.70	0	4,933	0.00%
2021/05/27	7	57.44	12	58.98	56.70	-5	5,072	-0.10%
2021/05/26	10	57.90	0	0.00	58.00	10	5,281	0.19%
2021/05/25	8	56.10	4	56.23	56.00	4	5,932	0.07%
2021/05/24	0	0.00	1	56.50	56.00	-1	6,253	-0.02%
2021/05/21	5	56.04	8	56.06	56.10	-3	6,850	-0.04%
2021/05/20	4	55.90	2	55.40	55.30	2	6,931	0.03%
2021/05/19	0	0.00	3	56.47	56.30	-3	7,104	-0.04%
2021/05/18	7	56.24	7	56.91	56.80	0	7,124	0.00%
2021/05/17	23	59.38	21	58.01	55.10	2	7,179	0.03%
2021/05/14	12	62.15	11	62.08	61.00	1	7,191	0.01%
2021/05/13	27	64.71	31	62.88	62.00	-4	7,125	-0.06%
2021/05/12	51	64.42	34	64.56	61.60	17	7,022	0.24%
2021/05/11	4	63.65	4	63.03	62.20	0	6,779	0.00%
2021/05/10	1	64.60	0	0.00	63.80	1	6,730	0.01%
2021/05/07	1	64.80	16	62.24	64.80	-15	6,707	-0.22%
2021/05/06	2	60.45	0	0.00	60.10	2	6,690	0.03%
2021/05/05	2	61.60	0	0.00	61.50	2	6,721	0.03%
2021/05/04	3	62.13	4	61.80	61.80	-1	6,735	-0.01%
2021/05/03	3	67.17	20	67.56	65.10	-17	6,708	-0.25%
2021/04/29	12	65.08	5	65.50	65.00	7	6,634	0.11%
2021/04/28	6	64.22	10	63.55	63.70	-4	6,579	-0.06%
2021/04/27	0	0.00	1	63.00	64.90	-1	6,491	-0.02%
2021/04/26	11	59.37	2	59.90	59.00	9	6,475	0.14%
2021/04/23	4	60.08	5	60.00	60.00	-1	6,537	-0.02%
2021/04/22	12	62.09	15	62.30	61.00	-3	6,591	-0.05%
2021/04/21	5.1	64.38	7	64.01	63.60	-2	6,617	-0.03%
2021/04/20	4	63.35	3	63.10	63.10	1	6,635	0.02%
2021/04/19	4	63.33	6	63.62	63.00	-2	6,668	-0.03%
2021/04/16	6.1	64.62	2.2	65.05	64.60	3.8	6,663	0.06%
2021/04/15	5	64.80	12	64.78	64.70	-7	6,662	-0.11%
2021/04/14	3	64.60	15	64.51	64.80	-12	6,665	-0.18%
2021/04/13	0	0.00	4	68.20	67.00	-4	6,646	-0.06%
2021/04/12	7	68.36	2	67.80	68.30	5	6,637	0.08%
2021/04/09	5	67.42	5	67.34	67.60	0	6,640	0.00%
2021/04/08	5	66.68	0	0.00	66.90	5	6,677	0.07%
2021/04/07	7	67.51	2.6	67.74	67.30	4.4	6,690	0.07%
2021/04/06	3.1	67.77	0	0.00	67.70	3.1	6,743	0.05%
2021/04/01	8	69.91	0	0.00	68.80	8	6,775	0.12%
2021/03/31	6.6	69.58	7	68.73	68.60	-0.4	6,770	-0.01%
2021/03/30	2	70.25	3	70.60	69.70	-1	6,740	-0.01%
2021/03/29	19	71.57	26	71.49	70.50	-7	6,726	-0.10%
2021/03/26	1	67.60	2	67.50	67.40	-1	6,538	-0.02%
2021/03/25	4	68.27	2	67.40	67.30	2	6,550	0.03%
2021/03/24	3	68.90	9	68.83	68.00	-6	6,543	-0.09%
2021/03/23	7	67.66	5	68.46	67.00	2	6,627	0.03%
2021/03/22	1	66.90	11	66.62	66.50	-10	6,765	-0.15%
2021/03/19	7	68.30	0	0.00	67.90	7	6,757	0.10%
2021/03/18	14	69.55	3	69.63	69.40	11	6,861	0.16%
2021/03/17	6	69.50	11	70.14	69.40	-5	6,941	-0.07%
2021/03/16	2	70.60	6	70.45	70.00	-4	6,999	-0.06%
2021/03/15	11	72.54	15	72.51	70.30	-4	6,972	-0.06%
2021/03/12	11	70.64	9	70.16	69.70	2	6,925	0.03%
2021/03/11	10	69.90	9	70.40	69.80	1	6,910	0.01%
2021/03/10	2	69.50	2	68.70	68.60	0	6,834	0.00%
2021/03/09	0	0.00	0	70.10	68.70	0	6,805	0.00%
2021/03/08	10	70.66	10	71.13	69.60	0	6,767	0.00%
2021/03/05	19	73.00	30	72.82	71.20	-11	6,717	-0.16%
2021/03/04	21	70.57	10	70.67	69.50	11	6,556	0.17%
2021/03/03	18	71.24	26	71.95	70.70	-8	6,510	-0.12%
2021/03/02	32	70.60	14	70.76	68.50	18	6,312	0.29%
2021/02/26	43	73.72	43	73.21	72.30	0	6,183	0.00%
2021/02/25	78	77.87	67	77.34	73.50	11	5,946	0.18%
2021/02/24	27	70.30	32	72.36	75.00	-5	5,262	-0.09%
2021/02/23	68	72.55	90	72.30	68.20	-22	4,942	-0.45%
2021/02/22	3	69.07	7	69.57	69.90	-4	4,372	-0.09%
2021/02/19	5	62.96	22.1	61.86	63.60	-17.1	4,321	-0.40%
2021/02/18	14	58.25	13	58.24	57.90	1	4,168	0.02%
2021/02/17	32	59.04	5.4	59.67	57.50	26.6	4,151	0.64%
2021/02/05	6	59.62	28.3	59.18	60.70	-22.3	4,074	-0.55%
2021/02/03	6	57.53	12	56.24	55.40	-6	4,012	-0.15%
2021/02/02	6	54.18	12	53.95	55.40	-6	4,007	-0.15%
2021/02/01	3	54.20	6	54.62	53.90	-3	4,020	-0.07%
2021/01/29	21	55.87	15	55.93	55.70	6	4,022	0.15%
2021/01/28	10	55.38	8	55.40	57.00	2	4,039	0.05%
2021/01/27	15	55.41	0	0.00	55.10	15	4,060	0.37%
2021/01/26	4	55.98	11	56.69	55.60	-7	4,046	-0.17%
2021/01/25	15	58.36	13	58.08	57.60	2	4,041	0.05%
2021/01/22	6	58.00	1	58.20	57.50	5	4,043	0.12%
2021/01/21	15	58.70	8.2	58.72	58.50	6.8	4,064	0.17%
2021/01/20	5	58.88	5	58.72	58.50	0	4,191	0.00%
2021/01/19	17	59.45	7	59.19	59.00	10	4,206	0.24%
2021/01/18	5	60.82	6.5	60.23	59.50	-1.5	4,292	-0.03%
2021/01/15	20	59.25	9	59.58	58.30	11	4,242	0.26%
2021/01/14	6.3	58.53	25	58.46	58.20	-18.7	4,190	-0.45%
2021/01/13	0.2	60.00	11	59.58	59.60	-10.8	4,159	-0.26%
2021/01/12	5	60.98	12	61.97	60.40	-7	4,167	-0.17%
2021/01/11	7	60.54	2	60.65	60.40	5	4,123	0.12%
2021/01/08	2	61.95	0	0.00	61.70	2	4,117	0.05%
2021/01/07	2	63.39	1	62.20	62.50	1	4,142	0.03%
2021/01/06	15	63.25	3	63.47	62.50	12	4,144	0.29%
2021/01/05	7	64.91	9	64.97	64.50	-2	4,131	-0.05%
2021/01/04	14	65.64	5	66.48	65.10	9	4,120	0.22%
2020/12/31	6	67.80	1	68.60	68.00	5	4,093	0.12%
2020/12/30	1	67.80	1	68.70	68.00	0	4,020	0.00%
2020/12/29	20	67.93	4	68.45	67.50	16	4,001	0.40%
2020/12/28	11	67.14	14	66.98	67.10	-3	3,951	-0.08%
2020/12/25	10	65.58	9	66.14	65.00	1	3,926	0.03%
2020/12/24	3	64.70	1	64.60	64.60	2	3,975	0.05%
2020/12/23	15	66.69	10	66.78	65.70	5	4,092	0.12%
2020/12/22	13	66.59	15.1	67.42	67.20	-2.1	4,277	-0.05%
2020/12/21	9	65.23	11	65.54	64.40	-2	4,352	-0.05%
2020/12/18	6	66.95	3	67.36	66.10	3	4,379	0.07%
2020/12/17	16	68.76	19	69.25	66.50	-3	4,481	-0.07%
2020/12/16	11.1	66.85	11	67.76	68.70	0.1	4,520	0.00%
2020/12/15	9	64.67	7	64.50	63.10	2	4,462	0.05%
2020/12/14	28	68.23	18	68.58	67.00	10	4,441	0.22%
2020/12/11	6	62.95	5	62.66	64.40	1	4,329	0.02%
2020/12/10	8	60.24	12	60.97	58.60	-4	4,297	-0.09%
2020/12/09	4	63.10	3	63.47	63.00	1	4,236	0.02%
2020/12/08	10	64.02	7.5	63.55	63.10	2.5	4,249	0.06%
2020/12/07	4	67.53	3	68.43	66.80	1	4,188	0.02%
2020/12/04	7	68.71	1	69.60	68.80	6	4,222	0.14%
2020/12/03	2	69.35	1	69.10	68.90	1	4,338	0.02%
2020/12/02	4	70.65	2	70.26	69.80	2	4,429	0.04%
2020/12/01	11	72.93	16	72.89	71.40	-5	4,455	-0.11%
2020/11/30	2	71.90	15	72.37	75.00	-13	4,491	-0.29%
2020/11/27	11	70.00	2	70.15	70.50	9	4,395	0.21%
2020/11/26	2	68.55	35	68.11	68.30	-33	4,415	-0.75%
2020/11/25	9	68.79	7	68.80	68.30	2	4,450	0.05%
2020/11/24	3	69.23	2	69.70	68.30	1	4,468	0.02%
2020/11/23	2	70.10	1	70.30	69.80	1	4,558	0.02%
2020/11/20	5	69.96	2	70.50	69.80	3	4,668	0.06%
2020/11/19	12	71.04	4	71.95	70.60	8	4,729	0.17%
2020/11/18	6	71.67	9	72.20	71.70	-3	4,788	-0.06%
2020/11/17	8	69.94	3	70.83	70.50	5	4,781	0.10%
2020/11/16	13	69.18	0	0.00	68.50	13	4,748	0.27%
2020/11/13	1	66.65	6	68.27	69.20	-5	4,768	-0.11%
2020/11/12	4	67.14	21.3	68.63	67.20	-17.3	4,766	-0.36%
2020/11/11	6	70.85	2	70.75	70.20	4	4,713	0.08%
2020/11/10	21	69.54	33	70.37	69.20	-12	4,693	-0.26%
2020/11/09	3	73.40	2	73.10	71.50	1	4,680	0.02%
2020/11/06	1.1	72.99	9	72.90	73.00	-7.9	4,700	-0.17%
2020/11/05	12	72.56	5	72.52	72.00	7	4,700	0.15%
2020/11/04	10	70.81	5	71.38	71.90	5	4,685	0.11%
2020/11/03	2	72.05	9	72.18	71.50	-7	4,760	-0.15%
2020/11/02	13	72.44	2	72.55	72.50	11	5,048	0.22%
2020/10/30	1	72.10	1	73.00	72.30	0	5,295	0.00%
2020/10/29	21	73.07	23	72.85	73.60	-2	5,566	-0.04%
2020/10/28	45	74.56	34	76.01	73.30	11	5,642	0.19%
2020/10/27	26	74.11	6	72.57	73.80	20	5,492	0.36%
2020/10/26	9	75.84	17	75.49	73.90	-8	5,455	-0.15%
2020/10/23	9	78.66	2	79.50	78.20	7	5,465	0.13%
2020/10/22	3	78.13	3	79.60	78.00	0	5,513	0.00%
2020/10/21	1	81.50	5	81.00	80.00	-4	5,565	-0.07%
2020/10/20	6	82.15	9	81.76	81.30	-3	5,594	-0.05%
2020/10/19	5	80.22	2	80.90	80.50	3	5,741	0.05%
2020/10/16	7	80.71	0	0.00	80.00	7	5,794	0.12%
2020/10/15	4	78.28	6	78.75	78.50	-2	5,974	-0.03%
2020/10/13	1.1	82.94	2	82.40	81.80	-1	5,952	-0.02%
2020/10/12	2	82.85	0	0.00	82.00	2	6,171	0.03%
2020/10/08	2	82.00	10	83.35	83.80	-8	6,154	-0.13%
2020/10/07	2	83.50	4	82.23	82.10	-2	6,126	-0.03%
2020/10/06	6	82.20	0	0.00	82.60	6	6,154	0.10%
2020/10/05	3.1	83.79	0	0.00	83.20	3.1	6,329	0.05%
2020/09/30	15	84.74	9	84.28	84.50	6	6,296	0.10%
2020/09/29	22	84.80	4	85.43	83.10	18	6,250	0.29%
2020/09/28	31	87.87	9	89.20	86.60	22	6,179	0.36%
2020/09/25	21	88.93	25	89.32	89.80	-4	6,085	-0.07%
2020/09/24	9	83.97	51	85.26	87.00	-42	5,943	-0.71%
2020/09/23	3	82.27	8	82.70	82.10	-5	5,835	-0.09%
2020/09/22	31	82.90	22.5	82.50	82.00	8.5	5,850	0.15%
2020/09/21	25	87.10	28	88.13	87.60	-3	5,772	-0.05%
2020/09/18	8	81.05	13.1	81.53	84.30	-5.1	5,617	-0.09%
2020/09/17	2	76.55	4	77.05	76.70	-2	5,538	-0.04%
2020/09/16	7	77.16	25	77.00	76.20	-18	5,639	-0.32%
2020/09/15	19.1	78.74	13	77.14	77.90	6.1	5,859	0.10%
2020/09/14	5	71.92	1	72.20	73.20	4	6,484	0.06%
2020/09/11	6	73.93	0	0.00	72.50	6	6,448	0.09%
2020/09/10	2	74.95	23	76.01	74.20	-21	6,403	-0.33%
2020/09/09	14	77.11	4	77.63	76.20	10	6,357	0.16%
2020/09/08	10	73.00	18	69.44	79.50	-8	6,465	-0.12%
2020/09/07	22	76.56	9	77.53	73.70	13	6,794	0.19%
2020/09/04	8	79.90	2	80.10	79.60	6	6,897	0.09%
2020/09/03	3	81.63	3	81.20	81.10	0	7,026	0.00%
2020/09/02	3	84.53	2.5	84.50	83.20	0.5	7,141	0.01%
2020/09/01	8	83.98	2	82.60	82.40	6	7,202	0.08%
2020/08/31	7	85.49	6	85.60	84.80	1	7,385	0.01%
2020/08/28	4.2	85.95	5	86.70	85.90	-0.8	7,430	-0.01%
2020/08/27	21	87.54	9	89.17	86.00	12	7,414	0.16%
2020/08/26	19	87.83	12	86.23	90.00	7	7,324	0.10%
2020/08/25	19	84.26	6	84.98	84.00	13	7,237	0.18%
2020/08/24	3	89.20	0	0.00	87.50	3	7,179	0.04%
2020/08/21	0	0.00	11	84.55	88.10	-11	7,111	-0.15%
2020/08/20	0	0.00	2	85.50	85.50	-2	7,105	-0.03%
2020/08/19	0	0.00	3	94.83	95.00	-3	7,134	-0.04%
2020/08/18	1	90.00	31.1	91.11	92.00	-30.1	7,195	-0.42%
2020/08/17	0	0.00	1	86.10	87.60	-1	7,159	-0.01%
2020/08/14	1	86.20	3	85.53	86.30	-2	7,602	-0.03%
2020/08/13	6	83.83	0	0.00	84.00	6	7,629	0.08%
2020/08/12	5	89.38	5	90.20	89.90	0	7,628	0.00%
2020/08/11	5	86.70	0	0.00	83.00	5	7,683	0.07%
2020/08/10	4	88.00	3	89.93	89.40	1	7,876	0.01%
2020/08/07	22	87.22	16	88.05	88.40	6	7,921	0.08%
2020/08/06	31	94.62	85	90.74	88.90	-54	7,784	-0.69%
2020/08/05	26.1	94.21	28	95.74	97.30	-1.9	7,510	-0.03%
2020/08/04	49.7	82.34	47	84.49	88.70	2.7	7,303	0.04%
2020/08/03	34	76.88	4	78.15	80.70	30	7,057	0.43%
2020/07/31	0	73.40	0	0.00	73.40	0	7,025	0.00%
2020/07/30	5	66.80	2	66.80	66.80	3	7,119	0.04%
2020/07/29	26	62.16	5	62.14	60.80	21	7,196	0.29%
2020/07/28	10	64.41	6	64.90	63.70	4	7,102	0.06%
2020/07/27	18	70.70	1	70.70	70.70	17	7,029	0.24%
2020/07/24	11	79.18	8	79.83	78.50	3	6,962	0.04%
2020/07/23	21	78.90	6	75.30	83.50	15	6,935	0.22%
2020/07/22	0	0.00	17	76.20	76.20	-17	6,797	-0.25%
2020/07/21	17	69.30	3	69.30	69.30	14	6,840	0.20%
2020/07/17	2	85.50	0	0.00	85.50	2	6,832	0.03%
2020/07/16	34	99.28	10	95.00	95.00	24	7,106	0.34%
2020/07/14	0	0.00	11	117.00	117.00	-11	6,897	-0.16%
2020/07/13	2	130.00	4	130.00	130.00	-2	6,907	-0.03%
2020/07/10	27.1	151.75	19.3	150.32	144.00	7.8	6,869	0.11%
2020/07/09	3	145.00	3	145.00	145.00	0	6,673	0.00%
2020/07/07	1	120.00	0	0.00	120.00	1	6,671	0.01%
2020/07/06	7	109.50	2	109.50	109.50	5	6,653	0.08%
2020/07/03	4	99.70	13	96.65	99.70	-9	6,600	-0.14%
2020/07/02	6	90.10	11	88.22	90.70	-5	6,491	-0.08%
2020/07/01	11	79.98	20	82.14	82.50	-9	6,443	-0.14%
2020/06/30	15	71.66	3	71.83	75.00	12	6,365	0.19%
2020/06/29	3	69.00	9	67.32	69.00	-6	6,295	-0.10%
2020/06/24	1	60.00	17	62.58	62.80	-16	6,200	-0.26%
2020/06/23	3	61.33	10	59.67	60.50	-7	6,119	-0.11%
2020/06/22	23	61.14	9	63.23	63.40	14	5,992	0.23%
2020/06/19	85	57.32	82	57.33	57.70	3	5,721	0.05%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	26	38.28	22	38.61	39.50	4	5,061	0.08%
2020/06/11	38	44.38	22	44.23	40.00	16	4,892	0.33%
2020/06/10	15	41.59	7.7	42.81	43.45	7.3	4,432	0.17%
2020/06/09	9	39.56	12	39.12	39.50	-3	4,238	-0.07%
2020/06/08	16	38.20	10	39.43	39.35	6	4,075	0.15%
2020/06/05	11	36.04	19	36.37	36.95	-8	3,890	-0.21%
2020/06/04	36	36.76	27	36.82	36.45	9	3,811	0.24%
2020/06/03	21	33.56	19	34.35	35.20	2	3,625	0.06%
2020/06/02	7	31.57	1	31.00	32.00	6	3,549	0.17%
2020/05/29	0	0.00	3	31.65	31.00	-3	3,477	-0.09%
2020/05/28	0	0.00	1	28.70	28.80	-1	3,430	-0.03%
2020/05/25	2	31.18	0	0.00	31.50	2	3,372	0.06%
2020/05/22	13	31.54	2	30.30	31.50	11	3,336	0.33%
2020/05/21	1	30.25	7	30.25	30.25	-6	3,227	-0.19%
2020/05/20	40	33.77	42	33.86	33.60	-2	3,205	-0.06%
2020/05/19	1	32.20	5	32.20	32.20	-4	2,740	-0.15%
2020/05/18	0	0.00	13	29.30	29.30	-13	2,687	-0.48%
2020/05/15	1	26.65	5	26.00	26.65	-4	2,638	-0.15%
2020/05/14	26	24.22	27	24.03	24.25	-1	2,507	-0.04%
2020/05/13	5	21.90	12	21.16	22.05	-7	2,282	-0.31%
2020/05/12	4	20.30	0	0.00	20.05	4	2,200	0.18%
2020/05/11	5	20.36	5	20.13	20.20	0	2,204	0.00%
2020/05/08	8	21.80	5	22.28	21.15	3	2,175	0.14%
2020/05/07	5	21.78	1	22.10	22.10	4	2,105	0.19%
2020/05/06	7	22.30	11	22.50	22.00	-4	2,043	-0.20%
2020/05/05	3	22.47	3	21.88	22.25	0	1,938	0.00%
2020/05/04	10	20.93	10	20.18	21.35	0	1,830	0.00%
2020/04/30	0	0.00	8.1	19.65	19.45	-8.1	1,738	-0.47%
2020/04/28	0	0.00	1	18.65	18.60	-1	1,690	-0.06%
2020/04/24	1	19.00	43	19.59	19.30	-42	1,636	-2.57%
2020/04/23	32	19.67	35	17.29	19.50	-3	1,568	-0.19%
2020/04/22	0	0.00	1	18.70	18.05	-1	1,451	-0.07%
2020/04/21	49	19.65	8	19.31	19.35	41	1,382	2.97%
2020/04/20	16	20.09	29	19.98	20.10	-13	1,250	-1.04%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/04/15	0	0.00	5	15.15	15.15	-5	925	-0.54%
2020/04/14	0	0.00	5	13.60	13.80	-5	915	-0.55%
2020/04/10	10	13.05	0	0.00	13.00	10	899	1.11%
2020/04/09	0	13.20	0	0.00	13.20	0	902	0.00%
2020/04/01	0	12.50	0	0.00	12.50	0	896	0.00%
2020/03/25	0	12.90	5	12.90	12.90	-5	890	-0.56%
2020/03/24	3	12.80	5	12.70	12.80	-2	885	-0.23%
2020/03/18	2	12.20	0	0.00	12.10	2	818	0.24%
2020/03/16	11	12.75	0	0.00	12.80	11	805	1.37%
2020/03/13	0	0.00	5	12.80	13.20	-5	796	-0.63%
2020/03/11	5	15.65	1	15.20	15.10	4	764	0.52%
2020/03/10	0	0.00	1	15.30	15.05	-1	777	-0.13%
2020/03/09	12	15.86	0	0.00	15.50	12	750	1.60%
2020/02/26	0	0.00	5	14.95	14.80	-5	636	-0.79%
2020/02/24	5.1	14.25	16	14.45	14.50	-10.9	638	-1.71%
2020/02/19	0	14.20	0	0.00	14.20	0	640	0.00%
2020/02/18	0	0.00	5	14.15	14.10	-5	642	-0.78%
2020/02/17	5	14.25	0	0.00	14.15	5	639	0.78%
2020/02/12	5	14.80	5	14.95	14.60	0	626	0.00%
2020/01/31	0	0.00	5	13.95	13.95	-5	556	-0.90%
2019/12/27	10	14.75	0	0.00	14.65	10	482	2.07%
2019/12/16	0	0.00	0	14.60	14.65	0	529	-0.01%
2019/12/05	0	0.00	10	14.70	15.30	-10	477	-2.09%
2019/12/04	5	14.40	5	14.30	14.40	0	436	0.00%
2019/12/02	5	14.30	5	14.20	14.30	0	431	0.00%
2019/11/28	2	14.20	0	0.00	14.20	2	426	0.47%
2019/11/26	0	0.00	4	14.00	14.05	-4	423	-0.94%
2019/11/25	5	14.29	0	0.00	14.15	5	420	1.19%
2019/11/22	1	14.45	3	14.47	14.40	-2	413	-0.48%
2019/11/21	0	0.00	1	14.05	14.35	-1	378	-0.26%
2019/11/20	1	13.75	1	13.90	14.00	0	355	0.00%
2019/11/08	0	0.00	2	13.45	13.40	-2	351	-0.57%
2019/11/07	1	13.45	0	0.00	13.50	1	353	0.28%
2019/11/04	2	13.30	0	0.00	13.30	2	346	0.58%
2019/10/15	1	13.20	0	0.00	13.15	1	434	0.23%
2019/09/26	10	14.65	7	14.29	14.30	3	524	0.57%
2019/09/25	1	14.25	0	0.00	14.50	1	512	0.19%
2019/09/23	0	0.00	1.5	14.03	14.10	-1.5	495	-0.30%
2019/09/20	0	0.00	5	14.05	14.05	-5	492	-1.02%
2019/09/19	0	0.00	1	14.05	14.10	-1	491	-0.20%
2019/09/17	1	14.15	0	0.00	14.10	1	498	0.20%
2019/09/11	5	14.05	0	0.00	14.05	5	496	1.01%
2019/08/28	0.7	13.70	0	0.00	13.60	0.7	484	0.14%
2019/08/02	0	0.00	1	13.50	13.45	-1	475	-0.21%
2019/07/30	1	14.10	0	0.00	13.75	1	470	0.21%
2019/07/18	0	0.00	10	14.30	14.45	-10	440	-2.27%
2019/07/17	5	14.10	0	0.00	14.05	5	422	1.18%
2019/07/16	15	14.47	10	14.57	14.50	5	396	1.26%
2019/07/15	15	14.93	0	0.00	14.95	15	334	4.48%
2019/07/12	0.1	13.55	0	0.00	13.60	0.1	272	0.04%
2019/07/05	10.1	13.55	0	0.00	13.60	10.1	283	3.56%
2019/07/03	0.1	13.50	0	0.00	13.40	0.1	290	0.03%
2019/07/02	0	0.00	2	13.45	13.50	-2	294	-0.68%
2019/06/21	0	0.00	1	13.70	13.75	-1	304	-0.33%
2019/06/20	2	13.60	0	0.00	13.70	2	308	0.65%
2019/05/20	0	0.00	2	14.00	14.00	-2	782	-0.26%
2019/05/07	0	0.00	0.5	14.30	14.25	-0.5	812	-0.06%
2019/04/30	0	14.65	0	0.00	14.65	0	831	0.00%
2019/04/23	0	14.90	0	0.00	14.80	0	836	0.00%
2019/04/22	1	14.95	0	0.00	14.80	1	837	0.12%
2019/04/12	1	15.20	6	15.24	15.15	-5	944	-0.53%
2019/04/11	0	0.00	1	15.30	15.20	-1	978	-0.10%
2019/04/10	5	15.62	0	0.00	15.55	5	987	0.51%
2019/04/09	3	15.45	2	15.40	15.45	1	987	0.10%
2019/03/29	0	15.20	0	0.00	15.30	0	982	0.00%
2019/03/28	0	0.00	2	15.20	15.00	-2	983	-0.20%
2019/03/27	0	15.25	0	0.00	15.25	0	986	0.00%
2019/03/25	2	15.50	2	15.45	15.45	0	1,016	0.00%
2019/03/22	2	16.05	0	0.00	15.85	2	1,014	0.20%
2019/03/21	0	0.00	3	15.90	15.90	-3	1,019	-0.29%
2019/03/20	0	0.00	1	15.85	15.80	-1	1,036	-0.10%
2019/03/19	0	0.00	2	15.95	15.90	-2	1,045	-0.19%
2019/03/18	2	15.90	2	15.95	15.85	0	1,064	0.00%
2019/03/15	1	16.30	0	0.00	16.25	1	1,070	0.09%
2019/03/13	1	17.05	0	0.00	16.90	1	1,082	0.09%
2019/03/12	14	17.11	1	16.60	17.50	13	1,055	1.23%
2019/03/11	1	16.00	3	16.13	17.00	-2	984	-0.20%
2019/03/08	3	15.37	0	0.00	16.10	3	945	0.32%
2019/03/07	0	0.00	3	15.38	15.45	-3	1,011	-0.30%
2019/03/06	0	0.00	4	14.05	14.05	-4	970	-0.41%
2019/01/29	0	0.00	1	14.75	14.50	-1	984	-0.10%
2019/01/25	0	0.00	16	14.49	14.40	-16	978	-1.64%
2019/01/22	2	14.20	0	0.00	14.20	2	961	0.21%
2019/01/18	0	0.00	2	14.10	13.95	-2	977	-0.20%
2019/01/14	1	14.05	0	0.00	14.10	1	978	0.10%
2019/01/09	7	14.25	4	14.20	14.15	3	966	0.31%
2019/01/08	7	14.25	13	14.50	14.25	-6	952	-0.63%
2019/01/07	17	14.07	15	14.33	14.10	2	922	0.22%
2019/01/04	0	0.00	4	13.70	14.05	-4	891	-0.45%
2019/01/03	4	13.10	1	14.00	13.80	3	889	0.34%
2018/12/25	0	0.00	9	12.54	12.60	-9	994	-0.91%
2018/12/22	5	12.90	0	0.00	12.85	5	998	0.50%
2018/12/21	1	12.80	0	0.00	12.80	1	998	0.10%
2018/12/20	1	12.70	0	0.00	12.75	1	990	0.10%
2018/12/18	0	0.00	2	13.50	13.20	-2	975	-0.20%
2018/12/14	2	13.10	0	0.00	13.10	2	945	0.21%
2018/12/13	0	0.00	3	13.35	13.25	-3	937	-0.32%
2018/12/12	3	12.65	0	0.00	12.70	3	917	0.33%
2018/12/11	1	12.35	0	0.00	12.35	1	904	0.11%
2018/12/06	0	0.00	5	13.28	13.30	-5	857	-0.58%
2018/12/04	7	14.09	0	0.00	14.05	7	828	0.85%
2018/12/03	6	14.07	11	14.08	14.05	-5	800	-0.62%
2018/11/30	2	14.30	0	0.00	14.05	2	749	0.27%
2018/11/29	9	15.06	0	0.00	14.95	9	593	1.52%
2018/11/28	4	14.78	0	0.00	14.95	4	574	0.70%
2018/11/27	0	0.00	20	15.20	15.10	-20	550	-3.64%
2018/11/26	5	15.95	0	0.00	15.75	5	526	0.95%
2018/11/23	1	16.10	0	0.00	16.10	1	525	0.19%
2018/11/08	0	0.00	2	16.90	16.90	-2	545	-0.37%
2018/11/06	2	16.80	0	0.00	16.65	2	559	0.36%
2018/11/02	3	16.65	0	0.00	16.75	3	578	0.52%
2018/10/31	0	0.00	4	16.51	16.70	-4	586	-0.68%
2018/10/30	1	16.35	0	0.00	16.40	1	590	0.17%
2018/10/17	0	0.00	3	17.20	17.15	-3	614	-0.49%
2018/10/12	3	17.10	8	16.73	17.20	-5	649	-0.77%
2018/10/11	2	17.50	10	17.40	17.15	-8	655	-1.22%
2018/10/09	12	19.52	0	0.00	18.85	12	641	1.87%
2018/10/08	2	18.15	4	18.40	19.50	-2	633	-0.32%
2018/10/05	10	18.86	11	19.23	18.80	-1	614	-0.16%
2018/10/03	2	18.38	1	18.45	18.20	1	604	0.17%
2018/09/26	2	17.85	0	0.00	17.90	2	586	0.34%
2018/09/25	2	17.90	0	0.00	17.75	2	589	0.34%
2018/09/11	2	17.70	0	0.00	17.70	2	634	0.32%
2018/09/10	0	0.00	2	17.80	17.80	-2	634	-0.32%
2018/09/07	0	0.00	2	18.25	17.80	-2	640	-0.31%
2018/09/05	2	17.65	0	0.00	17.60	2	649	0.31%
2018/08/22	3	17.80	0	0.00	17.60	3	1,156	0.26%
2018/08/21	0	0.00	0	17.50	17.50	0	1,158	0.00%
2018/08/20	0	0.00	7	17.30	17.30	-7	1,159	-0.60%
2018/08/15	0	0.00	0	18.30	18.30	0	1,141	0.00%
2018/08/10	2	19.75	4	19.95	19.50	-2	1,133	-0.18%
2018/08/09	1	19.95	0	0.00	19.90	1	1,114	0.09%
2018/08/08	2	20.00	0	0.00	19.95	2	1,114	0.18%
2018/08/06	1	20.00	0	0.00	20.00	1	1,115	0.09%
2018/08/03	1	20.15	0	0.00	20.00	1	1,125	0.09%
2018/08/01	0	0.00	1	20.10	20.10	-1	1,100	-0.09%
2018/07/31	5	20.05	0	0.00	20.10	5	1,124	0.44%
2018/07/27	0	0.00	3	20.20	20.20	-3	1,132	-0.26%
2018/07/25	10	20.18	0	0.00	20.20	10	1,249	0.80%
2018/07/19	2	20.60	8	20.80	20.50	-6	1,256	-0.48%
2018/07/18	20	20.63	2	20.70	20.65	18	1,235	1.46%
2018/07/16	6	20.60	5	20.77	20.70	1	1,222	0.08%
2018/07/13	2	20.50	0	0.00	20.50	2	1,199	0.17%
2018/07/12	1	20.85	15	21.23	20.70	-14	1,190	-1.18%
2018/07/04	5	20.05	0	0.00	20.10	5	1,175	0.43%
2018/06/27	0	0.00	2	20.30	20.30	-2	1,214	-0.16%
2018/06/20	5	20.50	0	0.00	20.50	5	1,390	0.36%
2018/06/15	1	20.70	0	0.00	21.00	1	1,405	0.07%
2018/06/14	2	20.85	0	0.00	20.80	2	1,406	0.14%
2018/06/13	0	0.00	3	20.85	20.75	-3	1,418	-0.21%
2018/06/11	1	20.95	0	0.00	20.70	1	1,437	0.07%
2018/06/07	0	0.00	7	21.43	21.20	-7	1,431	-0.49%
2018/06/06	3	21.55	0	0.00	21.30	3	1,421	0.21%
2018/06/05	6	21.98	0	0.00	21.70	6	1,402	0.43%
2018/06/04	9	22.63	2	22.40	22.45	7	1,363	0.51%
2018/06/01	16	21.24	6	21.36	21.65	10	1,163	0.86%
2018/05/29	0	0.00	21	20.00	20.00	-21	995	-2.11%
2018/05/28	0	0.00	2	20.00	20.05	-2	998	-0.20%
2018/05/25	6	20.05	6	20.10	20.05	0	997	0.00%
2018/05/22	0	0.00	2	20.00	20.00	-2	991	-0.20%
2018/05/21	1	20.05	0	0.00	20.05	1	991	0.10%
2018/05/14	4	20.25	1	20.40	20.25	3	1,019	0.29%
2018/05/10	13	20.75	0	0.00	20.65	13	1,009	1.29%
2018/05/09	2	20.70	1	20.70	20.70	1	1,010	0.10%
2018/05/04	0	0.00	3	21.00	20.95	-3	998	-0.30%
2018/05/03	0	0.00	1	21.85	21.25	-1	987	-0.10%
2018/05/02	13	21.87	4	21.60	21.75	9	961	0.94%
2018/04/20	1	20.60	0	0.00	20.55	1	940	0.11%
2018/04/18	4	20.28	0	0.00	20.35	4	1,087	0.37%
2018/04/13	0	0.00	6	21.50	21.20	-6	1,087	-0.55%
2018/04/09	0	0.00	5	21.85	21.85	-5	1,071	-0.47%
2018/04/02	5	21.65	0	0.00	21.50	5	1,048	0.48%
2018/03/29	1	21.95	0	0.00	21.85	1	1,044	0.10%
2018/03/23	0	0.00	1	20.95	21.20	-1	845	-0.12%
2018/03/22	0	21.25	0	0.00	21.35	0	850	0.00%
2018/03/19	0	0.00	1	21.55	21.70	-1	847	-0.12%
2018/03/14	0.3	21.00	0	0.00	21.00	0.3	815	0.04%
2018/02/06	2	20.80	0	0.00	20.10	2	986	0.20%
2018/02/05	2	21.35	0	0.00	21.35	2	1,000	0.20%
2018/01/29	0	0.00	1	22.60	22.30	-1	993	-0.10%
2018/01/26	0	0.00	1	22.50	22.55	-1	984	-0.10%
2018/01/25	1	22.50	0	0.00	22.45	1	988	0.10%
2018/01/18	0	0.00	12	22.65	22.55	-12	962	-1.25%
2018/01/16	0	0.00	1	23.10	22.95	-1	946	-0.11%
2018/01/15	0	0.00	2	23.15	23.05	-2	912	-0.22%
2018/01/12	12	22.57	5	22.55	22.60	7	811	0.86%
2018/01/11	2	22.20	0	0.00	22.20	2	764	0.26%
2018/01/10	0	0.00	0.1	22.10	22.15	-0.1	772	-0.02%
2018/01/04	1	22.00	0	0.00	22.10	1	746	0.13%
2018/01/02	2	22.10	0	0.00	22.15	2	742	0.27%