宣德 (5457)-元大-景美券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
59.1
漲跌
▼0.4
漲幅
-0.67%
成交量
409張
產業
上櫃電子零組件類股▼4.57%
420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

宣德 (5457)籌碼相關－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/04/12	0	0.00	2	61.45	61.80	-2	2,045	-0.10%
2024/04/03	1	58.20	0	0.00	58.00	1	1,997	0.05%
2024/03/25	3	63.63	0	0.00	63.40	3	2,120	0.14%
2024/03/21	0	0.00	7	64.33	63.90	-7	2,233	-0.31%
2024/03/20	1	64.30	1	63.50	62.80	0	2,244	0.00%
2024/03/19	2	62.85	0	0.00	63.00	2	2,280	0.09%
2024/03/15	2	59.70	0	0.00	59.10	2	2,241	0.09%
2024/03/14	0	0.00	3	61.27	60.60	-3	2,229	-0.13%
2024/03/11	0	0.00	1	63.50	63.20	-1	2,177	-0.05%
2024/03/08	0	0.00	1.4	65.66	64.30	-1.4	2,159	-0.06%
2024/03/07	0.2	68.10	1	68.40	67.80	-0.8	2,114	-0.04%
2024/03/05	15.2	67.93	7	68.64	68.90	8.2	2,065	0.40%
2024/03/04	18	69.20	12	70.73	69.10	6	2,029	0.30%
2024/03/01	6	68.13	29	68.88	70.00	-23	1,964	-1.17%
2024/02/29	5	67.10	5	67.90	67.60	0	1,879	0.00%
2024/02/27	20	67.50	20	68.85	67.80	0	1,869	0.00%
2024/02/26	20	67.55	21	68.69	67.40	-1	1,824	-0.05%
2024/02/23	22	67.41	1	68.00	67.20	21	1,764	1.19%
2024/02/22	11	66.17	6	67.00	67.40	5	1,725	0.29%
2024/02/21	1	65.50	2	67.00	67.00	-1	1,679	-0.06%
2024/02/19	1	63.50	2	65.35	63.50	-1	1,524	-0.07%
2024/02/16	2	62.10	1	62.90	63.00	1	1,438	0.07%
2024/02/15	0	0.00	18	60.17	60.50	-18	1,390	-1.29%
2024/02/05	5	57.92	0	0.00	56.80	5	1,347	0.37%
2024/02/01	3	58.63	0	0.00	58.80	3	1,305	0.23%
2024/01/31	3	59.10	3	58.80	58.80	0	1,300	0.00%
2024/01/30	5	60.00	0	0.00	60.30	5	1,290	0.39%
2024/01/29	0	0.00	6	61.00	61.00	-6	1,277	-0.47%
2024/01/25	6	59.35	0	0.00	58.10	6	1,212	0.49%
2024/01/23	2	58.65	0	0.00	59.10	2	1,146	0.17%
2024/01/19	0	0.00	2	57.60	57.30	-2	1,121	-0.18%
2024/01/18	2	57.90	0	0.00	57.80	2	1,116	0.18%
2024/01/16	1	58.80	1	58.80	58.80	0	1,089	0.00%
2023/12/20	0	0.00	2	58.50	59.10	-2	953	-0.21%
2023/12/14	0	0.00	0.1	58.00	57.50	-0.1	769	-0.01%
2023/12/01	0	0.00	1.1	55.14	55.20	-1.1	946	-0.12%
2023/11/30	0	0.00	2	55.60	55.10	-2	1,093	-0.18%
2023/11/29	1	55.10	0	0.00	54.90	1	1,300	0.08%
2023/11/28	2	55.50	0	0.00	55.80	2	1,305	0.15%
2023/11/15	0	0.00	1	53.10	54.30	-1	1,410	-0.07%
2023/11/08	0	0.00	3	53.03	53.20	-3	1,382	-0.22%
2023/11/06	1	52.30	0	0.00	52.80	1	1,394	0.07%
2023/11/03	1	51.30	0	0.00	51.10	1	1,393	0.07%
2023/10/26	0	0.00	4	50.90	51.10	-4	1,454	-0.28%
2023/10/23	0	0.00	3	50.50	50.00	-3	1,484	-0.20%
2023/10/20	0	0.00	1	49.65	50.40	-1	1,521	-0.07%
2023/10/19	3	49.30	1	49.15	49.35	2	1,593	0.13%
2023/10/17	1	51.20	0	0.00	51.00	1	1,609	0.06%
2023/10/12	1	51.70	0	0.00	52.00	1	1,851	0.05%
2023/09/27	1	52.80	0	0.00	52.90	1	2,562	0.04%
2023/09/25	2	54.40	0	0.00	54.40	2	2,561	0.08%
2023/09/22	1	53.00	1	53.40	53.60	0	2,555	0.00%
2023/09/19	1	55.90	0	0.00	55.30	1	2,521	0.04%
2023/09/18	1	56.00	3	55.87	55.60	-2	2,522	-0.08%
2023/09/15	3	54.97	2	54.90	55.30	1	2,510	0.04%
2023/09/13	2	54.95	1	55.30	55.40	1	2,489	0.04%
2023/09/12	1	55.40	4	55.90	55.80	-3	2,478	-0.12%
2023/09/11	5	56.10	5	56.24	55.30	0	2,488	0.00%
2023/09/08	1	57.60	0	0.00	58.50	1	2,420	0.04%
2023/09/07	1	59.20	1	59.00	58.50	0	2,400	0.00%
2023/09/06	8	59.53	8	59.63	59.60	0	2,313	0.00%
2023/09/05	11.1	60.60	13	60.49	60.60	-1.9	2,270	-0.08%
2023/09/04	1	60.60	1	59.90	61.00	0	2,122	0.00%
2023/09/01	2	55.55	2	56.30	56.00	0	1,910	0.00%
2023/08/31	1	55.10	1	55.60	55.90	0	1,903	0.00%
2023/08/30	3	54.73	3	55.20	55.40	0	1,906	0.00%
2023/08/29	2	54.65	2	54.45	55.00	0	1,868	0.00%
2023/08/25	1	52.80	0	0.00	52.30	1	1,795	0.06%
2023/08/24	0	0.00	1	52.60	53.00	-1	1,788	-0.06%
2023/08/23	1	52.00	0	0.00	51.90	1	1,775	0.06%
2023/08/22	1	51.60	1	51.60	51.60	0	1,778	0.00%
2023/08/21	1	52.00	0	0.00	52.00	1	1,774	0.06%
2023/08/18	0	0.00	1	52.60	52.20	-1	1,772	-0.06%
2023/08/17	1	52.50	0	0.00	52.20	1	1,763	0.06%
2023/08/15	3	50.97	0	0.00	51.60	3	1,755	0.17%
2023/08/11	0	0.00	1	51.90	52.30	-1	1,733	-0.06%
2023/08/09	0	0.00	2	52.20	52.50	-2	1,713	-0.12%
2023/08/02	1	53.00	0	0.00	51.50	1	1,726	0.06%
2023/07/31	1	51.20	1	52.00	52.30	0	1,706	0.00%
2023/07/26	2	50.85	0	0.00	50.50	2	1,674	0.12%
2023/07/25	1.1	50.38	0	0.00	51.20	1.1	1,660	0.07%
2023/07/24	4	52.10	1	52.30	52.10	3	1,621	0.19%
2023/07/19	4	57.20	0	0.00	57.00	4	1,539	0.26%
2023/07/18	1	57.00	2	57.30	56.50	-1	1,506	-0.07%
2023/07/17	2	56.97	5	57.38	56.50	-3	1,460	-0.20%
2023/07/14	2	61.05	4	60.90	60.80	-2	1,310	-0.15%
2023/07/13	11	63.24	2	62.60	62.00	9	1,208	0.74%
2023/07/12	9	64.20	18	63.83	64.00	-9	1,078	-0.83%
2023/07/11	4	59.08	0	0.00	59.10	4	859	0.47%
2023/07/10	2	55.55	2	55.60	55.30	0	769	0.00%
2023/07/07	2	56.60	3	56.40	56.40	-1	754	-0.13%
2023/07/06	3	56.47	6	56.90	57.20	-3	726	-0.41%
2023/07/05	1	55.20	0	0.00	55.20	1	678	0.15%
2023/07/04	0	0.00	4	53.73	53.70	-4	650	-0.62%
2023/07/03	0	0.00	8	53.00	53.10	-8	648	-1.23%
2023/06/20	1	54.40	0	0.00	53.70	1	802	0.12%
2023/06/16	0	0.00	1	54.00	53.70	-1	811	-0.12%
2023/06/13	3	53.40	3	53.13	53.00	0	801	0.00%
2023/06/09	2	51.60	0	0.00	51.70	2	811	0.25%
2023/06/05	11	53.95	2	54.05	53.80	9	831	1.08%
2023/05/11	7	49.51	0	0.00	48.95	7	1,251	0.56%
2023/05/09	1	52.00	0	0.00	52.00	1	1,225	0.08%
2023/05/08	2	52.80	0	0.00	52.80	2	1,225	0.16%
2023/04/26	1	52.40	0	0.00	52.00	1	1,256	0.08%
2023/04/21	1	53.90	0	0.00	53.90	1	1,211	0.08%
2023/03/20	0	0.00	2	56.40	56.40	-2	1,037	-0.19%
2023/03/16	2	54.90	0	0.00	54.10	2	1,032	0.19%
2023/03/02	1	55.90	5	55.04	55.60	-4	1,013	-0.39%
2023/03/01	2	53.45	0	0.00	53.10	2	970	0.21%
2023/02/24	2	58.40	5	59.76	55.20	-3	931	-0.32%
2023/02/23	2	56.00	3	56.93	58.50	-1	744	-0.13%
2023/02/02	0	0.00	1	53.40	54.20	-1	1,219	-0.08%
2023/01/30	0	0.00	5	51.44	51.50	-5	1,341	-0.37%
2023/01/13	1	50.10	0	0.00	49.60	1	1,376	0.07%
2023/01/11	1	50.70	0	0.00	50.70	1	1,381	0.07%
2023/01/09	1	51.80	0	0.00	51.70	1	1,384	0.07%
2023/01/05	2	51.05	2	51.45	50.80	0	1,421	0.00%
2023/01/04	2	50.10	1.1	49.91	49.75	0.9	1,418	0.06%
2022/12/28	2	48.53	0	0.00	48.00	2	1,456	0.14%
2022/12/26	1	49.55	0	0.00	49.55	1	1,437	0.07%
2022/12/23	1	49.00	0	0.00	49.50	1	1,447	0.07%
2022/12/22	2	49.95	0	0.00	49.60	2	1,457	0.14%
2022/12/21	1	49.85	0	0.00	49.65	1	1,497	0.07%
2022/12/16	0	0.00	0.1	51.80	51.20	-0.1	1,544	0.00%
2022/12/12	0	0.00	2	52.60	52.50	-2	1,703	-0.12%
2022/12/08	2	55.90	0	0.00	55.90	2	1,946	0.10%
2022/12/07	0	0.00	5	55.40	55.20	-5	2,051	-0.24%
2022/12/06	3.2	57.32	0	0.00	56.70	3.2	2,062	0.16%
2022/12/02	4	58.33	0	0.00	58.60	4	2,051	0.19%
2022/12/01	2	58.10	2	58.75	58.90	0	2,038	0.00%
2022/11/30	1	56.30	1	57.80	56.30	0	2,026	0.00%
2022/11/29	1	56.40	0	0.00	56.90	1	2,023	0.05%
2022/11/28	0	0.00	3	57.37	57.40	-3	2,017	-0.15%
2022/11/25	3	56.63	0	0.00	55.90	3	2,015	0.15%
2022/11/18	2	58.50	0	0.00	58.00	2	2,004	0.10%
2022/11/17	0	0.00	1	57.00	57.80	-1	1,968	-0.05%
2022/11/16	1	55.30	1	55.80	55.80	0	1,939	0.00%
2022/11/15	1	55.10	0	0.00	55.20	1	1,928	0.05%
2022/11/14	0	0.00	1	56.80	57.20	-1	1,889	-0.05%
2022/11/11	0	0.00	1	56.80	56.60	-1	1,884	-0.05%
2022/11/10	1	54.90	0	0.00	54.70	1	1,851	0.05%
2022/11/04	1	52.00	0	0.00	53.50	1	1,790	0.06%
2022/10/28	0	0.00	1	52.40	51.50	-1	1,597	-0.06%
2022/10/25	0	0.00	2	47.70	47.35	-2	1,460	-0.14%
2022/10/21	1	44.80	0	0.00	44.30	1	1,421	0.07%
2022/10/17	2	45.28	0	0.00	46.35	2	1,402	0.14%
2022/10/13	2	46.35	1	45.05	44.15	1	1,395	0.07%
2022/10/12	1	48.15	0	0.00	48.15	1	1,355	0.07%
2022/10/11	1	48.50	0	0.00	48.30	1	1,350	0.07%
2022/10/04	0	0.00	1	50.90	50.70	-1	1,294	-0.08%
2022/09/29	1	49.40	0	0.00	49.55	1	1,283	0.08%
2022/09/28	1	49.90	0.1	50.10	49.25	0.9	1,275	0.07%
2022/09/26	0	0.00	1	53.60	53.70	-1	1,232	-0.08%
2022/09/23	0	0.00	2	58.10	58.00	-2	1,214	-0.16%
2022/09/22	2	59.85	5	58.78	59.80	-3	1,194	-0.25%
2022/09/21	2	60.60	1	60.80	59.80	1	1,181	0.08%
2022/09/20	5	62.36	1	62.60	62.00	4	1,125	0.36%
2022/09/19	0	0.00	1	63.00	60.60	-1	1,074	-0.09%
2022/09/16	6	65.07	4	63.65	64.10	2	1,011	0.20%
2022/09/15	6.1	65.02	5	64.48	65.80	1.1	942	0.12%
2022/09/14	2	60.60	2.3	60.17	62.20	-0.3	767	-0.04%
2022/09/12	0.3	54.80	0	0.00	54.40	0.3	655	0.05%
2022/09/07	1	53.90	0	0.00	54.30	1	661	0.15%
2022/09/02	2	57.00	0	0.00	57.50	2	693	0.29%
2022/08/31	2	58.55	0	0.00	58.50	2	717	0.28%
2022/08/29	2	58.75	0	0.00	59.00	2	793	0.25%
2022/08/26	4	61.05	4	60.75	60.20	0	795	0.00%
2022/08/24	0	0.00	1	59.80	59.60	-1	837	-0.12%
2022/08/23	2	59.45	0	0.00	59.10	2	891	0.22%
2022/08/22	0	0.00	4	60.00	60.30	-4	928	-0.43%
2022/08/19	0	0.00	2	60.70	60.90	-2	932	-0.21%
2022/08/18	4	60.30	3	60.07	59.80	1	923	0.11%
2022/08/16	1	60.60	14	60.74	60.10	-13	881	-1.47%
2022/08/08	0	0.00	3	50.02	50.40	-3	759	-0.39%
2022/08/05	1	50.20	0	0.00	50.20	1	767	0.13%
2022/08/04	1	49.30	0	0.00	49.25	1	769	0.13%
2022/08/03	1	51.10	5	51.20	51.10	-4	766	-0.52%
2022/08/01	5	53.60	0	0.00	52.80	5	766	0.65%
2022/07/28	1	54.20	0	0.00	54.30	1	765	0.13%
2022/07/27	0	0.00	1	54.40	55.00	-1	765	-0.13%
2022/07/26	1	54.10	0	0.00	54.60	1	765	0.13%
2022/07/22	0	0.00	1	55.70	54.80	-1	769	-0.13%
2022/07/21	0	0.00	1	54.10	54.90	-1	782	-0.13%
2022/07/18	0	0.00	1	53.10	52.70	-1	823	-0.12%
2022/07/07	3	47.73	4	48.83	49.40	-1	822	-0.12%
2022/07/06	2	48.80	0	0.00	48.60	2	827	0.24%
2022/07/01	3	51.07	0	0.00	50.60	3	845	0.35%
2022/06/30	1	54.00	0	0.00	53.10	1	840	0.12%
2022/06/24	1	54.60	0	0.00	54.70	1	884	0.11%
2022/06/22	1	56.40	0	0.00	56.40	1	882	0.11%
2022/06/20	2	54.70	6	54.10	53.00	-4	877	-0.46%
2022/06/16	1	58.00	0	0.00	57.00	1	871	0.11%
2022/06/14	1	57.40	1	57.40	59.40	0	898	0.00%
2022/06/13	2	58.50	0	0.00	58.00	2	918	0.22%
2022/06/10	1	62.00	0	0.00	62.00	1	909	0.11%
2022/06/08	0	0.00	17	64.80	64.90	-17	922	-1.84%
2022/06/06	0	0.00	1	62.20	61.60	-1	904	-0.11%
2022/06/01	1	63.70	1	63.50	63.30	0	974	0.00%
2022/05/31	0	0.00	4	61.33	61.80	-4	963	-0.42%
2022/05/30	4	59.53	0	0.00	60.40	4	912	0.44%
2022/05/23	0	0.00	2	54.90	54.70	-2	938	-0.21%
2022/05/19	1	54.00	0	0.00	54.70	1	972	0.10%
2022/05/18	2	54.60	0	0.00	54.70	2	974	0.21%
2022/05/17	0	0.00	1	54.40	54.90	-1	975	-0.10%
2022/05/13	0	0.00	3	54.33	54.40	-3	977	-0.31%
2022/05/11	0	0.00	1	52.20	53.10	-1	971	-0.10%
2022/05/10	2	51.60	0	0.00	52.20	2	975	0.21%
2022/04/25	1	54.30	0	0.00	53.80	1	1,003	0.10%
2022/04/22	3	57.80	4	57.73	57.00	-1	989	-0.10%
2022/04/20	13	55.60	0	0.00	55.20	13	1,003	1.30%
2022/04/15	1	55.30	0	0.00	55.30	1	1,039	0.10%
2022/04/13	1	54.50	0	0.00	54.70	1	1,097	0.09%
2022/04/11	1	54.70	0	0.00	54.60	1	1,164	0.09%
2022/04/07	1	56.70	0	0.00	56.70	1	1,226	0.08%
2022/03/28	1	59.40	0	0.00	59.40	1	1,404	0.07%
2022/03/25	1	60.00	0	0.00	60.10	1	1,408	0.07%
2022/03/21	0	0.00	2	59.00	58.70	-2	1,405	-0.14%
2022/03/18	3	56.67	0	0.00	59.00	3	1,407	0.21%
2022/03/17	0	0.00	1	57.50	57.80	-1	1,408	-0.07%
2022/03/16	1	54.50	0	0.00	54.20	1	1,393	0.07%
2022/03/10	2	59.35	0	0.00	60.00	2	1,346	0.15%
2022/03/09	1	57.00	1	57.90	57.20	0	1,317	0.00%
2022/03/08	1	56.50	0	0.00	56.20	1	1,318	0.08%
2022/03/07	3	60.37	0	0.00	59.90	3	1,276	0.23%
2022/03/03	2	67.60	0	0.00	67.50	2	1,237	0.16%
2022/03/02	1	66.00	0.1	66.50	67.00	0.9	1,259	0.07%
2022/03/01	1	67.40	0	0.00	67.20	1	1,251	0.08%
2022/02/24	3	69.53	0	0.00	67.90	3	1,266	0.24%
2022/02/18	1	72.80	0	0.00	72.70	1	1,270	0.08%
2022/02/14	1	72.20	0	0.00	72.50	1	1,451	0.07%
2022/02/09	0	0.00	1	73.80	74.70	-1	1,596	-0.06%
2022/01/26	1	72.00	0	0.00	72.00	1	1,685	0.06%
2022/01/14	1	74.30	1	74.70	75.00	0	1,989	0.00%
2022/01/13	2	75.35	0	0.00	76.30	2	1,994	0.10%
2022/01/10	1	79.50	1	79.20	79.50	0	2,009	0.00%
2022/01/07	2	79.95	0	0.00	80.60	2	2,018	0.10%
2022/01/06	2	81.60	0	0.00	80.60	2	2,017	0.10%
2022/01/03	1	84.70	2	84.55	84.80	-1	2,046	-0.05%
2021/12/28	1	82.60	2.3	82.75	83.00	-1.3	2,124	-0.06%
2021/12/27	0	0.00	2	82.00	82.60	-2	2,123	-0.09%
2021/12/23	0	0.00	1	80.40	80.60	-1	2,162	-0.05%
2021/12/15	1	75.80	0	0.00	75.70	1	2,466	0.04%
2021/12/13	1	77.80	0	0.00	77.60	1	2,545	0.04%
2021/11/30	0	0.00	1	79.00	78.60	-1	3,365	-0.03%
2021/11/29	1	77.20	0	0.00	77.30	1	3,392	0.03%
2021/11/26	2	77.10	0	0.00	76.80	2	3,447	0.06%
2021/11/23	0.3	80.00	0	0.00	79.00	0.3	3,718	0.01%
2021/11/18	13	81.72	12	81.27	81.40	1	3,739	0.03%
2021/11/15	1	80.30	0	0.00	81.10	1	3,747	0.03%
2021/11/12	1	81.20	0	0.00	81.10	1	3,712	0.03%
2021/11/10	0	0.00	1	88.90	86.40	-1	3,629	-0.03%
2021/11/08	3	82.57	0	0.00	82.50	3	3,561	0.08%
2021/11/04	5	85.44	2	84.80	82.90	3	3,557	0.08%
2021/11/02	3	83.27	0	0.00	82.50	3	3,491	0.09%
2021/11/01	0.1	86.09	3	88.10	87.80	-2.9	3,451	-0.08%
2021/10/28	1	83.30	0	0.00	83.60	1	3,347	0.03%
2021/10/26	0	0.00	1	85.60	83.00	-1	3,348	-0.03%
2021/10/25	0	0.00	1	82.70	83.70	-1	3,309	-0.03%
2021/10/22	1	85.00	2	84.85	83.80	-1	3,351	-0.03%
2021/10/21	0	0.00	1	82.40	82.40	-1	3,318	-0.03%
2021/10/20	1	84.50	2	84.40	84.10	-1	3,315	-0.03%
2021/10/19	2	83.90	1	83.88	83.80	1	3,326	0.03%
2021/10/15	0	0.00	1	81.00	80.40	-1	3,360	-0.03%
2021/10/14	1	78.69	0	0.00	78.70	1	3,369	0.03%
2021/10/13	0	0.00	1	80.70	80.80	-1	3,352	-0.03%
2021/10/12	1	82.00	10	82.50	82.00	-9	3,362	-0.27%
2021/10/08	13	85.30	2	84.90	85.40	11	3,383	0.33%
2021/10/07	2	83.80	1.1	82.89	85.00	0.9	3,395	0.03%
2021/10/06	1	80.40	0	0.00	80.00	1	3,536	0.03%
2021/10/04	0	0.00	1	74.50	75.00	-1	3,809	-0.03%
2021/10/01	2	78.20	3	75.27	75.70	-1	3,815	-0.03%
2021/09/29	2.1	79.57	0	0.00	79.40	2.1	3,698	0.06%
2021/09/27	3	87.87	2	88.40	90.30	1	3,537	0.03%
2021/09/24	0	0.00	4	87.75	89.70	-4	3,498	-0.11%
2021/09/22	0	0.00	1	84.20	84.30	-1	3,547	-0.03%
2021/09/17	1	84.10	0	0.00	85.60	1	3,570	0.03%
2021/09/16	0	0.00	3	84.60	85.50	-3	3,674	-0.08%
2021/09/15	6	84.85	1	83.80	83.80	5	3,767	0.13%
2021/09/14	6	88.53	7	89.26	88.10	-1	3,708	-0.03%
2021/09/13	4	88.20	2	87.80	90.10	2	3,535	0.06%
2021/09/10	2	90.05	8	90.40	90.50	-6	3,359	-0.18%
2021/09/09	0	0.00	1	85.80	85.00	-1	3,112	-0.03%
2021/09/07	1	78.60	0	0.00	79.70	1	2,986	0.03%
2021/09/02	0	0.00	4	83.00	80.10	-4	2,869	-0.14%
2021/09/01	0	0.00	1	83.20	83.50	-1	2,825	-0.04%
2021/08/31	1	87.20	0	0.00	84.80	1	2,760	0.04%
2021/08/26	1	78.60	0	0.00	78.10	1	2,472	0.04%
2021/08/25	1	79.80	1	78.70	79.00	0	2,501	0.00%
2021/08/24	2	79.90	0	0.00	79.40	2	2,505	0.08%
2021/08/23	2	76.80	0	0.00	79.20	2	2,484	0.08%
2021/08/05	1	80.10	0	0.00	79.90	1	2,696	0.04%
2021/08/04	1	78.10	1	77.20	77.10	0	2,753	0.00%
2021/08/03	1	77.60	0	0.00	77.00	1	2,801	0.04%
2021/07/30	1	78.40	0	0.00	77.80	1	2,844	0.04%
2021/07/29	0	0.00	1	76.60	79.80	-1	2,858	-0.03%
2021/07/28	1	72.80	0	0.00	74.70	1	2,849	0.04%
2021/07/23	1	83.00	1	82.90	82.00	0	2,851	0.00%
2021/07/22	1	80.50	0	0.00	80.50	1	2,824	0.04%
2021/07/20	0	0.00	1	85.00	84.50	-1	2,785	-0.04%
2021/07/19	1	87.50	0	0.00	87.00	1	2,785	0.04%
2021/07/15	5	90.04	1	89.30	89.70	4	2,769	0.14%
2021/07/14	0	0.00	1	86.20	84.70	-1	2,709	-0.04%
2021/07/13	7	93.43	5	90.46	87.50	2	2,656	0.08%
2021/07/12	2	93.30	16.2	92.77	95.20	-14.2	2,458	-0.58%
2021/07/09	2	85.30	1.2	86.67	87.00	0.8	2,219	0.04%
2021/07/08	3	83.50	1	83.50	84.30	2	2,096	0.10%
2021/07/05	1	80.80	0	0.00	80.80	1	2,159	0.05%
2021/07/01	0	0.00	23	81.02	80.10	-23	2,181	-1.05%
2021/06/29	13	85.62	0	0.00	84.90	13	2,206	0.59%
2021/06/28	1	82.20	0	81.10	82.00	1	2,273	0.04%
2021/06/25	2.2	83.56	7	83.74	80.90	-4.8	2,355	-0.20%
2021/06/24	21	80.69	25	81.16	81.60	-4	2,293	-0.17%
2021/06/23	6	74.20	5	74.20	74.20	1	2,151	0.05%
2021/06/22	1	67.50	0	0.00	67.50	1	2,128	0.05%
2021/06/03	0	0.00	1	69.70	69.80	-1	2,342	-0.04%
2021/06/02	1	72.20	0	0.00	70.70	1	2,355	0.04%
2021/05/31	0	0.00	1	68.90	68.80	-1	2,335	-0.04%
2021/05/26	1	65.50	0	0.00	65.90	1	2,392	0.04%
2021/05/25	0	0.00	12	64.61	65.20	-12	2,395	-0.50%
2021/05/21	10	59.00	10	61.20	62.90	0	2,377	0.00%
2021/05/20	2	58.00	0	0.00	57.20	2	2,351	0.09%
2021/05/17	10	54.00	1	54.80	59.10	9	2,290	0.39%
2021/05/13	1	54.00	0	0.00	55.00	1	2,229	0.04%
2021/05/12	1	56.00	0	0.00	57.00	1	2,182	0.05%
2021/05/11	2	61.50	1	65.90	60.00	1	2,151	0.05%
2021/05/10	8	66.44	0	0.00	65.90	8	2,212	0.36%
2021/05/07	1	68.80	0	0.00	69.70	1	2,190	0.05%
2021/05/06	5	67.02	5	67.04	67.90	0	2,181	0.00%
2021/05/04	4	70.20	0	0.00	70.00	4	2,151	0.19%
2021/05/03	7	74.44	0	0.00	73.40	7	2,128	0.33%
2021/04/29	0	0.00	1	79.90	79.10	-1	2,096	-0.05%
2021/04/27	2	80.30	0	0.00	80.80	2	2,140	0.09%
2021/04/26	2	80.45	12	80.18	80.10	-10	2,180	-0.46%
2021/04/23	3	81.43	0	0.00	81.00	3	2,211	0.14%
2021/04/22	1	84.50	6	81.12	81.00	-5	2,322	-0.22%
2021/04/21	1	86.10	0	0.00	85.30	1	2,385	0.04%
2021/04/20	1	86.40	1	85.90	86.50	0	2,392	0.00%
2021/04/16	2	85.85	2	85.75	85.70	0	2,410	0.00%
2021/04/09	1	83.60	6	84.75	85.70	-5	2,500	-0.20%
2021/04/08	2	83.60	3	84.27	83.30	-1	2,466	-0.04%
2021/04/07	0	0.00	2	85.50	84.00	-2	2,449	-0.08%
2021/04/06	2.1	87.57	2	88.40	84.70	0.1	2,436	0.00%
2021/04/01	5.1	89.75	15	89.69	87.70	-9.9	2,423	-0.41%
2021/03/31	7	90.23	1	90.20	90.00	6	2,357	0.25%
2021/03/30	10	85.10	7	86.27	86.70	3	2,212	0.14%
2021/03/29	7	79.31	1	79.02	78.90	6	2,113	0.28%
2021/03/26	0	0.00	4	82.90	82.90	-4	2,105	-0.19%
2021/03/25	3	82.40	0	0.00	82.00	3	2,134	0.14%
2021/03/23	9	84.00	8	85.13	83.80	1	2,137	0.05%
2021/03/22	4	86.73	1	90.40	87.20	3	2,086	0.14%
2021/03/19	0	0.00	1	92.80	91.80	-1	2,042	-0.05%
2021/03/17	0	0.00	1	96.60	95.30	-1	2,114	-0.05%
2021/03/15	1	96.30	0	0.00	96.70	1	2,186	0.05%
2021/03/12	2	97.25	4	95.80	96.70	-2	2,207	-0.09%
2021/03/11	1	93.50	1	93.40	93.30	0	2,201	0.00%
2021/03/10	1	94.20	0	0.00	94.10	1	2,249	0.04%
2021/03/05	1	92.00	2	95.35	96.00	-1	2,550	-0.04%
2021/03/04	1	94.90	0	0.00	93.30	1	2,606	0.04%
2021/03/03	4	94.90	3	95.23	96.00	1	2,603	0.04%
2021/02/23	0	0.00	1	95.00	96.50	-1	2,547	-0.04%
2021/02/22	1	91.70	0	0.00	92.80	1	2,543	0.04%
2021/02/18	1	88.30	1	88.70	89.00	0	2,562	0.00%
2021/02/17	0	0.00	3	88.20	87.70	-3	2,590	-0.12%
2021/02/05	4	85.83	0	0.00	86.60	4	2,610	0.15%
2021/02/04	1	85.40	1	87.30	86.00	0	2,669	0.00%
2021/02/03	0	0.00	1	84.40	84.80	-1	2,798	-0.04%
2021/02/02	0	0.00	3	80.17	84.80	-3	2,828	-0.11%
2021/02/01	7	80.54	0	0.00	78.30	7	2,814	0.25%
2021/01/28	1	92.00	2	91.50	91.60	-1	2,878	-0.03%
2021/01/25	1	92.00	1	93.00	93.00	0	2,937	0.00%
2021/01/22	2	93.35	0	0.00	93.70	2	2,972	0.07%
2021/01/21	0	0.00	4	92.88	94.90	-4	3,005	-0.13%
2021/01/20	4	94.30	3	93.87	91.50	1	3,010	0.03%
2021/01/19	9	97.11	5	98.60	95.10	4	2,984	0.13%
2021/01/18	7	97.86	2	97.90	97.90	5	2,973	0.17%
2021/01/15	6	104.83	5	106.50	102.00	1	2,977	0.03%
2021/01/14	3	103.67	3	100.07	104.00	0	2,887	0.00%
2021/01/13	2	99.00	3	99.77	98.20	-1	2,816	-0.04%
2021/01/12	5	98.12	5	97.84	97.30	0	2,846	0.00%
2021/01/11	2	97.85	3	100.27	101.00	-1	2,918	-0.03%
2021/01/08	1	99.90	0	0.00	99.90	1	2,927	0.03%
2021/01/07	1	100.50	0	0.00	100.50	1	2,977	0.03%
2021/01/06	1	99.10	6	100.97	102.00	-5	3,022	-0.17%
2020/12/31	1	93.00	6	93.55	93.70	-5	3,144	-0.16%
2020/12/30	2	92.00	1	92.50	92.60	1	3,201	0.03%
2020/12/28	4	92.60	6	93.82	92.50	-2	3,346	-0.06%
2020/12/25	2	93.05	1	92.50	92.50	1	3,342	0.03%
2020/12/24	10	92.52	10	92.90	93.30	0	3,367	0.00%
2020/12/23	6	91.88	11	92.59	92.60	-5	3,379	-0.15%
2020/12/22	9	93.49	0	0.00	91.60	9	3,405	0.26%
2020/12/21	11	96.51	4	98.00	95.80	7	3,379	0.21%
2020/12/18	0	0.00	1	100.00	99.70	-1	3,371	-0.03%
2020/12/17	2	98.35	9	97.83	98.70	-7	3,381	-0.21%
2020/12/16	8	96.98	5	97.64	96.50	3	3,434	0.09%
2020/12/15	3	98.10	2	99.35	96.50	1	3,524	0.03%
2020/12/14	2	95.75	4	98.00	98.00	-2	3,567	-0.06%
2020/12/11	9	98.14	6	97.82	98.00	3	3,630	0.08%
2020/12/10	3	102.83	3	103.83	103.00	0	3,614	0.00%
2020/12/09	4	102.00	3	102.33	102.00	1	3,648	0.03%
2020/12/08	6	104.00	0	0.00	103.50	6	3,639	0.16%
2020/12/07	3	104.17	0	0.00	104.50	3	3,659	0.08%
2020/12/04	2	108.75	0	0.00	106.50	2	3,699	0.05%
2020/12/03	11	114.00	9	112.22	111.00	2	3,713	0.05%
2020/12/02	5	111.00	19	113.26	117.00	-14	3,676	-0.38%
2020/12/01	8	106.63	1	107.50	106.50	7	3,613	0.19%
2020/11/30	0.1	109.50	6	107.33	106.50	-5.9	3,755	-0.16%
2020/11/27	4	105.00	0	0.00	105.00	4	3,862	0.10%
2020/11/24	0	0.00	3	107.00	105.50	-3	4,429	-0.07%
2020/11/20	1	105.00	6	106.33	106.00	-5	4,944	-0.10%
2020/11/19	10	106.65	4	108.75	105.00	6	5,247	0.11%
2020/11/18	12	106.38	10	107.00	108.00	2	5,378	0.04%
2020/11/17	2	106.50	2	108.00	105.00	0	5,584	0.00%
2020/11/16	3	106.00	3	107.17	106.50	0	5,886	0.00%
2020/11/13	12	107.17	10	107.90	107.00	2	6,408	0.03%
2020/11/12	2	107.50	3	108.67	110.00	-1	6,671	-0.01%
2020/11/11	4	109.25	3	110.50	108.50	1	6,830	0.01%
2020/11/09	8	103.50	12	104.75	105.50	-4	6,831	-0.06%
2020/11/06	6	102.75	15	103.50	104.00	-9	6,872	-0.13%
2020/11/05	25	100.37	15	98.43	100.00	10	6,930	0.14%
2020/11/04	15	93.46	22	94.20	96.10	-7	6,988	-0.10%
2020/11/03	10	92.96	11	93.37	93.00	-1	7,072	-0.01%
2020/11/02	8	95.44	7	96.31	91.40	1	7,190	0.01%
2020/10/30	9	96.21	17	95.35	96.00	-8	7,472	-0.11%
2020/10/29	13	93.01	12	93.32	93.40	1	7,777	0.01%
2020/10/28	13	98.81	11	99.75	96.30	2	8,135	0.02%
2020/10/27	6	98.80	6	99.45	98.50	0	8,244	0.00%
2020/10/26	8	99.73	0	0.00	99.10	8	8,303	0.10%
2020/10/23	1	100.00	8	100.13	103.50	-7	8,308	-0.08%
2020/10/22	4	99.88	0	0.00	98.80	4	8,297	0.05%
2020/10/21	6	102.75	6	103.50	102.50	0	8,294	0.00%
2020/10/20	5	102.50	8	102.56	104.00	-3	8,342	-0.04%
2020/10/19	3	102.50	2	104.00	101.00	1	8,390	0.01%
2020/10/16	8	107.06	1	109.50	106.00	7	8,353	0.08%
2020/10/15	3	107.50	10	108.75	108.50	-7	8,545	-0.08%
2020/10/14	8	109.19	0	0.00	108.00	8	8,833	0.09%
2020/10/13	4	111.50	6	111.00	112.00	-2	8,808	-0.02%
2020/10/12	5	111.70	0	0.00	111.00	5	8,842	0.06%
2020/10/08	16	119.72	2	118.50	117.00	14	8,841	0.16%
2020/10/07	7	121.86	4	123.63	121.50	3	8,957	0.03%
2020/10/06	13	121.62	12	122.75	121.50	1	8,954	0.01%
2020/10/05	1	115.50	20	118.28	119.50	-19	8,868	-0.21%
2020/09/30	2	115.50	8	113.88	116.00	-6	8,919	-0.07%
2020/09/29	11	115.50	2	116.75	113.00	9	8,948	0.10%
2020/09/28	1	116.00	11	114.18	117.00	-10	8,985	-0.11%
2020/09/25	11	112.32	8	112.44	110.50	3	8,994	0.03%
2020/09/24	25	115.74	9	117.28	112.50	16	9,030	0.18%
2020/09/23	0	0.00	7	118.07	118.00	-7	9,162	-0.08%
2020/09/22	6	117.83	1	119.00	116.00	5	9,281	0.05%
2020/09/21	11	122.32	2	123.00	119.50	9	9,273	0.10%
2020/09/18	9	119.17	20	119.75	121.00	-11	9,222	-0.12%
2020/09/17	0	0.00	3	117.17	116.50	-3	9,128	-0.03%
2020/09/16	4	116.50	8	117.88	116.00	-4	9,102	-0.04%
2020/09/15	7	115.64	1	115.00	114.50	6	9,049	0.07%
2020/09/14	6	112.08	12	112.75	116.00	-6	9,014	-0.07%
2020/09/11	10	110.95	7	111.29	110.00	3	8,975	0.03%
2020/09/10	6	112.17	5	112.80	111.50	1	8,958	0.01%
2020/09/09	11	112.05	13	112.69	111.50	-2	8,943	-0.02%
2020/09/08	6	112.75	8	113.63	113.50	-2	8,910	-0.02%
2020/09/07	4	116.38	8	114.50	111.50	-4	8,904	-0.04%
2020/09/04	9	116.67	10	117.85	117.50	-1	8,915	-0.01%
2020/09/03	19	120.89	12	120.96	118.50	7	8,841	0.08%
2020/09/02	13	120.15	17	120.44	124.50	-4	8,720	-0.05%
2020/09/01	17	121.50	14	122.75	119.00	3	8,569	0.04%
2020/08/31	20	125.58	17	125.94	123.00	3	8,391	0.04%
2020/08/28	26	129.15	19	131.00	128.50	7	8,239	0.08%
2020/08/27	30	130.85	28	130.80	129.00	2	8,073	0.02%
2020/08/26	13	130.00	3	132.00	126.50	10	7,875	0.13%
2020/08/25	19	128.55	22	129.18	132.50	-3	7,705	-0.04%
2020/08/24	8	118.25	22	119.20	121.00	-14	7,525	-0.19%
2020/08/21	23	119.09	16	121.06	115.50	7	7,423	0.09%
2020/08/20	26	121.63	32	122.33	119.00	-6	7,244	-0.08%
2020/08/19	33	127.92	35	124.74	123.50	-2	7,037	-0.03%
2020/08/18	31	119.15	10	120.80	123.00	21	6,553	0.32%
2020/08/17	17	102.85	13	107.50	112.00	4	6,422	0.06%
2020/08/14	1	99.00	6	99.32	102.00	-5	6,451	-0.08%
2020/08/13	4	99.10	4	98.40	98.00	0	6,386	0.00%
2020/08/12	26	96.90	34	97.69	98.90	-8	6,303	-0.13%
2020/08/11	13	97.66	9	98.74	97.00	4	6,268	0.06%
2020/08/10	11	103.36	5	102.76	99.60	6	6,183	0.10%
2020/08/07	6	104.83	6	105.75	105.50	0	6,103	0.00%
2020/08/06	8	106.00	8	106.75	107.50	0	6,031	0.00%
2020/08/05	8	105.94	10	105.85	105.50	-2	5,924	-0.03%
2020/08/04	18	100.76	24	98.51	102.50	-6	5,671	-0.11%
2020/08/03	23	94.49	40	93.03	93.40	-17	5,339	-0.32%
2020/07/31	29	87.89	17	88.16	87.80	12	4,963	0.24%
2020/07/30	7	86.26	22	86.33	87.20	-15	4,872	-0.31%
2020/07/29	2	84.35	8	83.11	84.70	-6	4,865	-0.12%
2020/07/28	9	81.96	8	83.19	81.40	1	4,853	0.02%
2020/07/27	5	82.86	9	83.90	84.20	-4	4,859	-0.08%
2020/07/24	10	83.13	1	82.00	83.20	9	4,905	0.18%
2020/07/23	16	86.89	3	88.30	85.40	13	4,865	0.27%
2020/07/22	0	0.00	1	88.40	87.00	-1	4,795	-0.02%
2020/07/21	14	86.94	9	87.77	87.30	5	4,748	0.11%
2020/07/20	13	86.49	41	87.38	90.10	-28	4,555	-0.61%
2020/07/17	8	82.75	7	83.54	82.00	1	4,221	0.02%
2020/07/16	5	82.20	6	82.77	83.70	-1	4,201	-0.02%
2020/07/15	17	83.05	32	81.68	81.10	-15	4,146	-0.36%
2020/07/14	14	84.09	23	83.49	84.20	-9	4,112	-0.22%
2020/07/13	10	80.14	14	80.82	80.00	-4	3,962	-0.10%
2020/07/10	5	81.04	10	80.73	79.50	-5	3,992	-0.13%
2020/07/09	17	83.89	17	82.96	82.00	0	3,999	0.00%
2020/07/08	12	84.38	11	85.48	82.70	1	3,978	0.03%
2020/07/07	18	85.42	15	85.72	84.60	3	3,949	0.08%
2020/07/06	4	86.95	4	87.70	87.30	0	3,964	0.00%
2020/07/03	30	87.98	17	88.32	86.50	13	3,951	0.33%
2020/07/02	60	90.51	13	90.51	89.50	47	3,889	1.21%
2020/07/01	9	86.57	14	84.48	87.20	-5	3,737	-0.13%
2020/06/30	6	81.52	13	81.85	81.30	-7	3,599	-0.19%
2020/06/29	12	80.36	3	80.70	80.20	9	3,590	0.25%
2020/06/24	6	81.50	7	81.96	82.00	-1	3,581	-0.03%
2020/06/23	6	82.30	6	82.55	81.40	0	3,598	0.00%
2020/06/22	7	81.51	14	83.16	81.50	-7	3,591	-0.19%
2020/06/18	10	84.68	16	84.89	85.00	-6	3,624	-0.17%
2020/06/17	0	0.00	2	84.40	84.00	-2	3,615	-0.06%
2020/06/15	1	82.40	7	82.73	82.50	-6	3,694	-0.16%
2020/06/12	6	80.40	11	81.66	84.50	-5	3,735	-0.13%
2020/06/11	9	83.40	20	83.46	81.60	-11	3,744	-0.29%
2020/06/10	8	81.95	3	83.07	81.80	5	3,706	0.13%
2020/06/09	11	83.35	3	84.30	82.40	8	3,749	0.21%
2020/06/08	4	84.48	0	0.00	83.80	4	3,776	0.11%
2020/06/05	4	85.43	4	86.18	85.00	0	3,799	0.00%
2020/06/04	19	85.29	6	85.88	85.80	13	3,790	0.34%
2020/06/03	4	85.53	2	86.50	85.20	2	3,795	0.05%
2020/06/02	12	85.23	49	86.00	85.60	-37	3,770	-0.98%
2020/06/01	45	84.08	6	83.52	85.00	39	3,676	1.06%
2020/05/29	3	82.43	4	83.25	81.80	-1	3,656	-0.03%
2020/05/28	1	81.50	9	81.50	82.70	-8	3,599	-0.22%
2020/05/27	7	81.97	10	82.50	79.90	-3	3,570	-0.08%
2020/05/26	15	82.81	15	82.13	82.00	0	3,575	0.00%
2020/05/25	15	81.22	0	0.00	81.30	15	3,497	0.43%
2020/05/22	5	83.74	1	82.80	81.70	4	3,470	0.12%
2020/05/21	2	81.15	1	80.00	83.60	1	3,390	0.03%
2020/05/19	1	71.60	5	72.90	74.20	-4	3,277	-0.12%
2020/05/18	5	71.54	2	71.00	71.00	3	3,263	0.09%
2020/05/14	7	76.67	1	77.00	74.80	6	3,203	0.19%
2020/05/13	1	72.60	6	74.13	75.60	-5	3,170	-0.16%
2020/05/12	7	73.47	0	0.00	72.80	7	3,189	0.22%
2020/05/11	1	75.50	0	0.00	75.00	1	3,204	0.03%
2020/05/08	0	0.00	3	73.93	74.30	-3	3,249	-0.09%
2020/05/07	0	0.00	4	73.75	73.60	-4	3,260	-0.12%
2020/05/06	1	72.50	24	72.52	72.50	-23	3,275	-0.70%
2020/05/05	32	72.04	3	73.00	72.50	29	3,345	0.87%
2020/05/04	1	67.20	1	68.00	69.00	0	3,348	0.00%
2020/04/30	0	0.00	1	69.00	69.30	-1	3,363	-0.03%
2020/04/29	2	67.15	3	69.00	66.90	-1	3,362	-0.03%
2020/04/28	4	65.55	28	66.44	66.50	-24	3,324	-0.72%
2020/04/24	0	0.00	1	65.40	64.50	-1	3,339	-0.03%
2020/04/23	2	65.25	2	65.80	65.40	0	3,380	0.00%
2020/04/22	1	62.20	11	62.90	64.00	-10	3,366	-0.30%
2020/04/21	16	62.89	5	64.12	62.10	11	3,376	0.33%
2020/04/20	0	0.00	1	65.90	65.20	-1	3,385	-0.03%
2020/04/17	1	64.70	0	0.00	65.10	1	3,424	0.03%
2020/04/15	4	63.90	10	63.06	63.70	-6	3,398	-0.18%
2020/04/14	2	59.50	5	60.12	60.10	-3	3,322	-0.09%
2020/04/13	3	59.73	6	58.83	59.00	-3	3,317	-0.09%
2020/04/10	1	60.70	2	61.50	62.60	-1	3,296	-0.03%
2020/04/09	13	62.18	2	66.00	61.40	11	3,318	0.33%
2020/04/08	2	59.10	1	65.00	64.80	1	3,286	0.03%
2020/04/07	0	0.00	1	59.90	60.90	-1	3,291	-0.03%
2020/04/01	0	0.00	1	54.90	54.90	-1	3,421	-0.03%
2020/03/27	2	55.15	1	55.10	52.20	1	3,524	0.03%
2020/03/25	0	0.00	5	50.47	50.20	-5	3,562	-0.14%
2020/03/24	0	0.00	5	43.34	46.15	-5	3,574	-0.14%
2020/03/23	7	42.45	0	0.00	42.45	7	3,641	0.19%
2020/03/20	8	46.64	15	46.93	47.15	-7	3,733	-0.19%
2020/03/19	10	45.55	11	46.85	45.45	-1	3,735	-0.03%
2020/03/18	17	54.30	5	56.70	50.50	12	3,788	0.32%
2020/03/17	10	56.58	4	58.00	56.10	6	3,887	0.15%
2020/03/16	13	64.40	3	67.03	62.30	10	3,944	0.25%
2020/03/13	10	65.31	8	65.66	69.20	2	4,185	0.05%
2020/03/12	22	73.27	14	72.89	72.00	8	4,433	0.18%
2020/03/11	6	77.62	6	79.32	77.50	0	4,457	0.00%
2020/03/10	2	75.45	8	73.69	77.50	-6	4,483	-0.13%
2020/03/09	5	74.66	1	74.70	73.80	4	4,686	0.09%
2020/03/06	6	78.02	2	79.00	78.00	4	4,853	0.08%
2020/03/05	1	80.40	3	80.43	79.60	-2	5,210	-0.04%
2020/03/04	6	79.35	6	80.13	78.80	0	5,650	0.00%
2020/03/03	3	80.53	7	80.31	79.90	-4	6,095	-0.07%
2020/03/02	1	76.10	4	74.18	76.00	-3	6,232	-0.05%
2020/02/27	7	76.86	2	80.00	74.00	5	6,417	0.08%
2020/02/24	5	84.40	4	84.50	83.10	1	6,407	0.02%
2020/02/21	4	84.78	2	83.15	83.80	2	6,430	0.03%
2020/02/20	2	80.00	2	81.00	80.60	0	6,405	0.00%
2020/02/19	2	77.50	6	78.40	79.00	-4	6,397	-0.06%
2020/02/18	4	77.58	0	0.00	77.20	4	6,427	0.06%
2020/02/17	5	78.72	1	79.10	78.70	4	6,426	0.06%
2020/02/14	3	80.20	3	79.83	80.50	0	6,399	0.00%
2020/02/13	5	79.36	4	79.85	78.40	1	6,356	0.02%
2020/02/12	2	78.55	1	79.20	79.70	1	6,322	0.02%
2020/02/11	5	76.84	20	78.37	78.20	-15	6,298	-0.24%
2020/02/10	1	72.60	5	72.38	74.00	-4	6,219	-0.06%
2020/02/07	6	73.22	0	0.00	73.50	6	6,218	0.10%
2020/02/06	2	75.35	11	72.95	75.60	-9	6,228	-0.14%
2020/02/05	11	70.54	1	70.70	70.30	10	6,142	0.16%
2020/02/04	7	72.19	10	72.85	73.10	-3	6,094	-0.05%
2020/02/03	11	72.13	3	71.43	71.50	8	6,160	0.13%
2020/01/31	4	75.45	6	74.22	76.60	-2	6,152	-0.03%
2020/01/30	6	77.95	25	77.64	77.40	-19	6,161	-0.31%
2020/01/20	1	85.60	2	86.15	86.00	-1	6,141	-0.02%
2020/01/17	27	87.11	7	86.70	85.70	20	6,134	0.33%
2020/01/15	3	85.83	1	86.80	84.70	2	6,087	0.03%
2020/01/14	6	86.38	21	86.14	86.00	-15	6,071	-0.25%
2020/01/13	1	83.70	40	86.11	86.20	-39	6,033	-0.65%
2020/01/10	51	83.80	0	0.00	83.00	51	5,975	0.85%
2020/01/09	10	83.75	1	84.10	84.10	9	5,930	0.15%
2020/01/08	3	80.23	5	80.24	79.60	-2	5,877	-0.03%
2020/01/07	4	79.98	9	80.06	79.50	-5	5,858	-0.09%
2020/01/06	3	81.90	2	82.95	81.40	1	5,853	0.02%
2020/01/03	4	85.75	3	84.47	83.90	1	5,817	0.02%
2020/01/02	8	87.41	7	88.16	87.00	1	5,767	0.02%
2019/12/31	3	88.37	3	88.50	88.50	0	5,740	0.00%
2019/12/30	5	88.22	4	88.95	88.40	1	5,722	0.02%
2019/12/27	1	87.40	6	87.37	87.20	-5	5,673	-0.09%
2019/12/26	3	85.67	3	86.40	86.10	0	5,622	0.00%
2019/12/25	1	84.10	9	85.39	86.20	-8	5,601	-0.14%
2019/12/24	6	84.45	0	0.00	83.80	6	5,575	0.11%
2019/12/23	3	86.70	2	88.00	85.90	1	5,535	0.02%
2019/12/20	3	86.87	6	87.40	87.70	-3	5,505	-0.05%
2019/12/19	5	87.08	7	87.80	86.70	-2	5,481	-0.04%
2019/12/18	9	87.08	6	87.40	86.50	3	5,441	0.06%
2019/12/17	6	89.87	6	91.35	89.00	0	5,353	0.00%
2019/12/16	14	88.81	16	89.63	88.60	-2	5,314	-0.04%
2019/12/13	30	89.95	32	89.33	88.30	-2	5,311	-0.04%
2019/12/12	14	92.99	43	93.82	92.70	-29	5,259	-0.55%
2019/12/11	14	90.19	17	90.81	90.70	-3	5,276	-0.06%
2019/12/10	25	89.03	29	89.70	90.50	-4	5,215	-0.08%
2019/12/09	37	85.06	32	86.90	87.10	5	4,920	0.10%
2019/12/06	3	83.10	2	83.00	82.50	1	4,593	0.02%
2019/12/05	5	82.02	4	82.88	82.60	1	4,507	0.02%
2019/12/04	1	84.00	1	83.20	81.70	0	4,435	0.00%
2019/12/03	8	79.05	9	79.89	82.30	-1	4,213	-0.02%
2019/12/02	17	79.78	14	78.86	79.70	3	4,024	0.07%
2019/11/29	9	78.62	6	78.43	76.20	3	3,653	0.08%
2019/11/28	17	79.28	28	79.24	81.90	-11	3,188	-0.34%
2019/11/27	16	72.25	26	73.34	74.50	-10	2,710	-0.37%
2019/11/26	26	71.57	12	71.98	71.00	14	2,499	0.56%
2019/11/25	1	68.50	1	69.20	69.00	0	2,275	0.00%
2019/11/21	1	67.80	0	0.00	67.80	1	2,198	0.05%
2019/11/20	2	68.85	2	68.45	67.80	0	2,171	0.00%
2019/11/19	2	70.30	4	70.95	71.00	-2	2,094	-0.10%
2019/11/15	1	69.10	0	0.00	68.80	1	1,989	0.05%
2019/11/14	0	0.00	3	67.40	67.50	-3	1,969	-0.15%
2019/11/12	0	0.00	1	67.60	67.80	-1	1,972	-0.05%
2019/11/11	2	68.00	1	69.10	67.00	1	2,009	0.05%
2019/11/08	1	68.10	1	69.50	68.10	0	2,028	0.00%
2019/11/06	2	68.85	1	70.60	68.70	1	2,031	0.05%
2019/11/05	1	71.30	1	70.80	70.30	0	2,009	0.00%
2019/11/04	0	0.00	10	70.20	69.60	-10	1,969	-0.51%
2019/11/01	1	69.80	2	70.20	70.30	-1	1,956	-0.05%
2019/10/31	11	71.65	9	72.79	70.60	2	1,979	0.10%
2019/10/29	13	70.98	25	70.40	70.00	-12	1,843	-0.65%
2019/10/28	5	68.60	10	68.59	69.60	-5	1,804	-0.28%
2019/10/25	5	67.44	6	67.77	67.20	-1	1,796	-0.06%
2019/10/24	0	0.00	1	68.30	67.40	-1	1,805	-0.06%
2019/10/23	2	68.00	2	68.70	67.60	0	1,816	0.00%
2019/10/22	2	68.20	2	68.90	68.00	0	1,823	0.00%
2019/10/21	8	68.48	1	69.50	68.10	7	1,862	0.38%
2019/10/18	2	68.45	2	69.15	69.10	0	1,898	0.00%
2019/10/17	1	68.50	2	68.95	68.80	-1	1,920	-0.05%
2019/10/16	10	69.30	4	68.10	68.00	6	1,961	0.31%
2019/10/15	3	69.47	1	70.70	69.10	2	1,953	0.10%
2019/10/14	7	71.07	22	71.78	70.20	-15	1,946	-0.77%
2019/10/09	1	70.10	6	71.10	71.20	-5	1,908	-0.26%
2019/10/08	43	71.19	3	71.10	70.80	40	1,935	2.07%
2019/10/07	5	71.64	2	73.15	71.40	3	2,043	0.15%
2019/10/04	0	0.00	2	71.75	71.90	-2	2,071	-0.10%
2019/10/03	4	71.65	0	0.00	71.50	4	2,109	0.19%
2019/10/02	1	70.80	5	70.62	71.30	-4	2,087	-0.19%
2019/10/01	1	68.80	0	0.00	70.00	1	2,107	0.05%
2019/09/27	1	67.30	5	68.68	69.00	-4	2,132	-0.19%
2019/09/26	1	67.60	2	68.45	68.50	-1	2,133	-0.05%
2019/09/24	2	69.35	2	70.35	69.10	0	2,183	0.00%
2019/09/23	3	70.03	0	0.00	69.70	3	2,180	0.14%
2019/09/20	1	70.60	0	0.00	70.90	1	2,195	0.05%
2019/09/19	7	70.41	8	71.60	70.10	-1	2,240	-0.04%
2019/09/18	6	72.22	0	0.00	70.10	6	2,218	0.27%
2019/09/17	2	72.85	2	74.25	74.10	0	2,140	0.00%
2019/09/16	15	74.97	27	76.41	73.80	-12	2,100	-0.57%
2019/09/12	14	70.69	22	69.47	70.90	-8	1,915	-0.42%
2019/09/11	19	68.29	6	68.55	67.00	13	1,863	0.70%
2019/09/10	5	68.12	0	0.00	67.90	5	1,847	0.27%
2019/09/09	1	68.40	4	68.90	69.00	-3	1,858	-0.16%
2019/09/06	9	68.83	0	0.00	68.80	9	1,864	0.48%
2019/09/05	3	69.67	5	70.56	70.70	-2	1,857	-0.11%
2019/09/04	0	0.00	3	68.77	69.20	-3	1,856	-0.16%
2019/09/03	3	68.03	0	0.00	68.10	3	1,868	0.16%
2019/09/02	0	0.00	4	67.50	68.40	-4	1,939	-0.21%
2019/08/30	4	66.83	3	67.60	66.50	1	1,986	0.05%
2019/08/29	1	66.10	0	0.00	66.70	1	2,054	0.05%
2019/08/28	1	66.50	4	66.90	66.70	-3	2,085	-0.14%
2019/08/27	3	65.57	8	66.38	66.30	-5	2,105	-0.24%
2019/08/26	2	64.90	0	0.00	65.60	2	2,117	0.09%
2019/08/23	0	0.00	1	66.70	66.50	-1	2,115	-0.05%
2019/08/22	2	66.65	0	0.00	66.00	2	2,107	0.09%
2019/08/21	2	68.35	0	0.00	68.40	2	2,093	0.10%
2019/08/20	3	69.27	2	70.30	68.80	1	2,114	0.05%
2019/08/19	3	69.23	5	69.26	69.00	-2	2,125	-0.09%
2019/08/15	1	66.50	1	67.80	68.10	0	2,167	0.00%
2019/08/14	3	68.57	6	68.75	68.10	-3	2,232	-0.13%
2019/08/13	4	66.65	0	0.00	67.00	4	2,308	0.17%
2019/08/12	2	69.05	0	0.00	69.00	2	2,356	0.08%
2019/08/08	0	0.00	7	66.89	68.00	-7	2,397	-0.29%
2019/08/07	1	65.90	1	67.00	65.90	0	2,428	0.00%
2019/08/06	0	0.00	6	64.03	65.90	-6	2,477	-0.24%
2019/08/02	1	63.30	7	63.56	65.30	-6	2,559	-0.23%
2019/07/31	1	65.80	3	66.40	66.60	-2	2,815	-0.07%
2019/07/30	2	66.80	26	66.76	66.00	-24	2,935	-0.82%
2019/07/29	2	67.05	3	68.23	67.40	-1	3,005	-0.03%
2019/07/26	8	67.28	5	67.42	67.00	3	3,168	0.09%
2019/07/25	5	68.14	1	69.30	67.50	4	3,292	0.12%
2019/07/24	0	0.00	3	68.93	68.60	-3	3,316	-0.09%
2019/07/23	9	69.10	37	68.95	68.10	-28	3,345	-0.84%
2019/07/22	11	71.54	5	71.78	70.90	6	3,332	0.18%
2019/07/19	11	73.05	0	0.00	73.00	11	3,343	0.33%
2019/07/18	6	74.03	36	73.46	73.60	-30	3,424	-0.88%
2019/07/17	1	71.60	9	72.07	72.20	-8	3,400	-0.24%
2019/07/15	1	70.60	14	71.21	71.00	-13	3,411	-0.38%
2019/07/12	3	70.77	2	71.30	70.50	1	3,435	0.03%
2019/07/11	52	71.05	8	71.30	70.30	44	3,448	1.28%
2019/07/10	9	71.77	13	72.66	73.90	-4	3,385	-0.12%
2019/07/09	5	71.46	0	0.00	71.30	5	3,337	0.15%
2019/07/05	0	0.00	44	70.89	71.30	-44	3,307	-1.33%
2019/07/04	16	69.33	32	69.95	69.10	-16	3,271	-0.49%
2019/07/03	1	67.80	3	68.50	68.70	-2	3,232	-0.06%
2019/07/02	4	68.10	0	0.00	68.20	4	3,234	0.12%
2019/07/01	20	68.00	10	67.77	68.10	10	3,194	0.31%
2019/06/28	6	66.10	0	0.00	66.00	6	3,167	0.19%
2019/06/27	36	67.17	1	68.00	67.20	35	3,194	1.10%
2019/06/26	30	66.20	41	67.01	68.00	-11	3,198	-0.34%
2019/06/25	28	64.38	8	65.25	66.10	20	3,160	0.63%
2019/06/24	0	0.00	2	63.50	63.80	-2	3,152	-0.06%
2019/06/21	10	65.37	3	66.40	63.80	7	3,158	0.22%
2019/06/20	0	0.00	2	65.60	65.80	-2	3,173	-0.06%
2019/06/19	8	65.01	18	65.61	65.20	-10	3,200	-0.31%
2019/06/18	2	64.05	5	64.14	64.00	-3	3,193	-0.09%
2019/06/17	1	62.70	1	64.40	64.40	0	3,208	0.00%
2019/06/14	11	64.06	0	0.00	63.60	11	3,220	0.34%
2019/06/13	1	64.70	1	65.40	65.00	0	3,261	0.00%
2019/06/12	5	65.42	18	66.16	65.00	-13	3,305	-0.39%
2019/06/11	6	65.07	10	65.98	65.30	-4	3,344	-0.12%
2019/06/10	13	65.13	32	67.05	66.00	-19	3,353	-0.57%
2019/06/06	56	65.52	13	65.76	65.50	43	3,360	1.28%
2019/06/05	17	63.94	18	64.42	64.60	-1	3,338	-0.03%
2019/06/04	12	62.91	1	62.30	62.70	11	3,321	0.33%
2019/06/03	6	59.90	20	61.29	61.70	-14	3,489	-0.40%
2019/05/31	0	0.00	30	60.67	60.70	-30	3,561	-0.84%
2019/05/30	4	59.25	4	59.88	59.20	0	3,757	0.00%
2019/05/29	6	58.97	0	0.00	59.20	6	3,838	0.16%
2019/05/28	1	59.80	2	60.05	59.90	-1	3,851	-0.03%
2019/05/27	7	58.66	4	59.23	59.30	3	3,845	0.08%
2019/05/24	4	59.60	7	59.89	59.40	-3	3,833	-0.08%
2019/05/23	7	57.87	14	59.09	58.80	-7	3,830	-0.18%
2019/05/22	0	0.00	6	60.23	58.60	-6	3,820	-0.16%
2019/05/21	40	58.19	7	58.11	59.30	33	3,821	0.86%
2019/05/20	24	59.71	2	58.50	57.50	22	3,804	0.58%
2019/05/17	13	65.78	31	64.22	63.50	-18	3,746	-0.48%
2019/05/16	2	65.25	5	66.16	66.40	-3	3,729	-0.08%
2019/05/15	2	65.05	1	64.70	65.20	1	3,747	0.03%
2019/05/14	0	0.00	6	62.70	63.30	-6	3,764	-0.16%
2019/05/13	2	65.45	1	64.70	64.50	1	3,783	0.03%
2019/05/10	41	65.90	25	66.00	65.60	16	3,809	0.42%
2019/05/09	53	68.97	18	66.66	64.90	35	3,770	0.93%
2019/05/08	19	70.76	5	72.86	69.70	14	3,717	0.38%
2019/05/07	9	68.73	10	69.98	72.00	-1	3,566	-0.03%
2019/05/03	8	67.26	13	69.54	70.50	-5	3,394	-0.15%
2019/05/02	3	65.60	8	66.18	66.50	-5	3,230	-0.15%
2019/04/30	10	61.11	11	62.71	63.80	-1	3,129	-0.03%
2019/04/29	3	63.40	10	65.00	63.50	-7	3,143	-0.22%
2019/04/26	8	63.54	3	63.93	63.90	5	3,235	0.15%
2019/04/25	4	63.10	4	63.93	64.40	0	3,376	0.00%
2019/04/24	3	63.70	9	63.74	64.30	-6	3,559	-0.17%
2019/04/23	3	60.43	7	61.46	61.40	-4	3,612	-0.11%
2019/04/22	6	61.47	3	62.33	60.90	3	3,617	0.08%
2019/04/19	1	61.20	3	62.00	61.90	-2	3,660	-0.05%
2019/04/18	5	61.38	2	63.30	60.70	3	3,668	0.08%
2019/04/17	1	62.00	8	63.04	61.80	-7	3,702	-0.19%
2019/04/16	5	61.80	18	60.55	61.80	-13	3,699	-0.35%
2019/04/15	0	0.00	7	58.76	58.60	-7	3,726	-0.19%
2019/04/12	8	58.56	0	0.00	58.20	8	3,763	0.21%
2019/04/11	7	59.33	15	59.68	59.20	-8	3,821	-0.21%
2019/04/10	2	57.95	8	57.99	58.00	-6	3,820	-0.16%
2019/04/09	1	58.50	1	59.10	58.60	0	3,879	0.00%
2019/04/08	7	58.94	2	59.35	58.40	5	4,006	0.12%
2019/04/03	2	59.50	3	59.60	59.40	-1	4,079	-0.02%
2019/04/02	5	60.04	0	0.00	59.90	5	4,157	0.12%
2019/04/01	14	59.50	7	60.69	60.30	7	4,190	0.17%
2019/03/29	0	0.00	4	60.38	60.30	-4	4,208	-0.10%
2019/03/28	3	57.73	6	58.77	58.50	-3	4,290	-0.07%
2019/03/27	6	58.27	0	0.00	57.70	6	4,449	0.13%
2019/03/26	5	59.58	0	0.00	59.40	5	4,487	0.11%
2019/03/25	4	59.75	0	0.00	59.70	4	4,475	0.09%
2019/03/22	2	60.30	5	60.88	62.00	-3	4,436	-0.07%
2019/03/21	1	59.40	2	60.60	60.00	-1	4,404	-0.02%
2019/03/20	4	59.40	0	0.00	59.70	4	4,396	0.09%
2019/03/19	0	0.00	16	60.11	60.40	-16	4,386	-0.36%
2019/03/18	9	59.60	4	60.03	59.40	5	4,359	0.11%
2019/03/15	10	59.90	4	59.38	59.10	6	4,307	0.14%
2019/03/14	13	61.86	14	61.76	60.80	-1	4,250	-0.02%
2019/03/13	5	62.54	4	63.00	63.00	1	4,197	0.02%
2019/03/12	19	63.74	8	63.76	63.00	11	4,164	0.26%
2019/03/11	7	64.60	1	65.10	64.50	6	4,085	0.15%
2019/03/08	10	65.09	0	0.00	64.30	10	4,060	0.25%
2019/03/07	10	66.52	16	67.10	66.80	-6	4,015	-0.15%
2019/03/06	11	64.52	8	65.03	64.70	3	3,838	0.08%
2019/03/05	12	64.97	9	65.77	63.00	3	3,750	0.08%
2019/03/04	0	0.00	12	63.18	63.80	-12	3,537	-0.34%
2019/02/27	5	61.18	0	0.00	61.10	5	3,454	0.14%
2019/02/25	0	0.00	6	62.32	62.00	-6	3,438	-0.17%
2019/02/22	1	61.20	5	62.26	62.40	-4	3,424	-0.12%
2019/02/21	8	61.86	4	62.30	61.80	4	3,396	0.12%
2019/02/20	16	62.66	4	62.53	61.20	12	3,373	0.36%
2019/02/19	3	62.20	8	62.63	63.30	-5	3,334	-0.15%
2019/02/18	11	62.68	8	62.74	62.80	3	3,274	0.09%
2019/02/15	5	62.00	3	61.83	62.00	2	3,211	0.06%
2019/02/14	2	60.70	24	60.40	61.40	-22	3,167	-0.69%
2019/02/13	6	58.50	14	59.32	58.20	-8	3,091	-0.26%
2019/02/12	27	60.79	0	0.00	59.60	27	3,027	0.89%
2019/02/11	2	59.20	15	61.58	62.50	-13	2,990	-0.43%
2019/01/30	4	59.73	4	60.08	59.30	0	2,930	0.00%
2019/01/29	4	59.23	4	59.73	59.50	0	2,906	0.00%
2019/01/28	0	0.00	3	57.90	58.10	-3	2,840	-0.11%
2019/01/25	6	57.32	4	56.50	56.40	2	2,820	0.07%
2019/01/24	3	57.87	0	0.00	57.80	3	2,794	0.11%
2019/01/22	3	58.30	5	57.40	57.10	-2	2,766	-0.07%
2019/01/21	16	60.03	9	59.21	59.00	7	2,726	0.26%
2019/01/18	3	60.67	8	60.83	61.30	-5	2,674	-0.19%
2019/01/17	19	61.65	7	63.86	58.00	12	2,540	0.47%
2019/01/16	7	63.67	24	63.95	64.30	-17	2,371	-0.72%
2019/01/15	3	59.80	19	60.43	61.80	-16	2,144	-0.75%
2019/01/14	6	59.03	1	59.40	59.40	5	2,000	0.25%
2019/01/11	7	58.79	10	59.66	58.90	-3	1,988	-0.15%
2019/01/10	3	58.13	2	59.10	58.40	1	1,938	0.05%
2019/01/09	15	58.93	10	59.52	58.00	5	1,932	0.26%
2019/01/08	4	58.75	20	58.43	58.50	-16	1,863	-0.86%
2019/01/07	10	58.04	28	58.45	59.00	-18	1,836	-0.98%
2019/01/04	12	56.04	11	56.00	56.90	1	1,794	0.06%
2019/01/03	0	0.00	9	57.53	57.50	-9	1,787	-0.50%
2019/01/02	2	55.55	2	56.15	55.80	0	1,769	0.00%
2018/12/28	5	55.52	0	0.00	55.50	5	1,788	0.28%
2018/12/27	15	56.18	15	55.61	54.50	0	1,787	0.00%
2018/12/26	4	57.95	1	57.50	57.50	3	1,665	0.18%
2018/12/25	3	55.67	30	55.79	57.50	-27	1,576	-1.71%
2018/12/24	1	55.50	5	56.30	56.30	-4	1,490	-0.27%
2018/12/22	24	55.37	6	55.27	55.20	18	1,450	1.24%
2018/12/21	4	53.08	6	53.85	54.50	-2	1,404	-0.14%
2018/12/20	9	51.66	1	52.60	52.60	8	1,290	0.62%
2018/12/19	30	47.50	6	47.38	49.35	24	1,105	2.17%
2018/12/18	2	45.20	0	0.00	44.90	2	1,037	0.19%
2018/12/17	2	46.05	0	0.00	45.80	2	1,043	0.19%
2018/12/14	0	0.00	4	46.64	46.15	-4	1,062	-0.38%
2018/12/13	0	0.00	1	46.10	46.10	-1	1,061	-0.09%
2018/12/12	3	46.00	33	45.77	45.45	-30	1,068	-2.81%
2018/12/11	0	0.00	1	44.30	44.70	-1	1,066	-0.09%
2018/12/10	3	43.88	0	0.00	43.75	3	1,088	0.28%
2018/12/07	1	44.95	0	0.00	45.10	1	1,116	0.09%
2018/12/06	2	45.18	13	44.31	43.85	-11	1,149	-0.96%
2018/12/05	1	46.05	5	46.28	46.15	-4	1,214	-0.33%
2018/12/04	4	47.40	1	47.00	47.30	3	1,298	0.23%
2018/12/03	2	47.50	0	0.00	47.40	2	1,399	0.14%
2018/11/30	0	0.00	1	46.40	46.20	-1	1,467	-0.07%
2018/11/29	20	45.90	0	0.00	45.00	20	1,533	1.30%
2018/11/28	20	43.71	7	43.75	43.80	13	1,583	0.82%
2018/11/26	1	43.00	0	0.00	43.00	1	1,603	0.06%
2018/11/23	0	0.00	1	42.00	41.85	-1	1,612	-0.06%
2018/11/22	1	44.10	0	0.00	42.00	1	1,627	0.06%
2018/11/20	1	42.75	0	0.00	43.00	1	1,653	0.06%
2018/11/15	0	0.00	2	41.00	41.05	-2	1,756	-0.11%
2018/11/13	0	0.00	12	41.03	41.60	-12	1,791	-0.67%
2018/11/12	8	42.97	10	43.00	41.60	-2	1,797	-0.11%
2018/11/08	23	43.98	2	44.63	43.95	21	1,813	1.16%
2018/11/07	0	0.00	2	41.90	42.20	-2	1,834	-0.11%
2018/11/06	4	41.35	2	41.60	41.15	2	1,905	0.10%
2018/11/05	0	0.00	2	41.95	42.20	-2	1,922	-0.10%
2018/11/02	2	41.25	3	41.60	41.25	-1	1,919	-0.05%
2018/11/01	2	41.00	0	0.00	41.00	2	1,916	0.10%
2018/10/31	0	0.00	3	40.63	40.45	-3	1,938	-0.15%
2018/10/30	2	38.18	2	38.60	38.90	0	2,028	0.00%
2018/10/26	1	39.15	0	0.00	39.00	1	2,088	0.05%
2018/10/25	2	39.33	1	40.05	40.05	1	2,170	0.05%
2018/10/24	0	0.00	2	41.00	41.60	-2	2,179	-0.09%
2018/10/23	2	41.93	0	0.00	41.50	2	2,209	0.09%
2018/10/19	4	39.44	4	38.86	40.10	0	2,248	0.00%
2018/10/18	1	41.35	2	41.93	41.05	-1	2,279	-0.04%
2018/10/17	0	0.00	2	41.55	41.65	-2	2,298	-0.09%
2018/10/16	3	40.25	3	40.87	40.60	0	2,315	0.00%
2018/10/15	3	39.98	1	41.00	39.65	2	2,404	0.08%
2018/10/12	0	0.00	8	36.86	39.95	-8	2,416	-0.33%
2018/10/11	4	37.54	0	0.00	37.35	4	2,426	0.16%
2018/10/09	4	41.74	7	42.35	41.45	-3	2,449	-0.12%
2018/10/08	6	46.63	5	48.47	44.95	1	2,500	0.04%
2018/10/05	6	48.10	0	0.00	47.05	6	2,470	0.24%
2018/10/04	3	52.50	0	0.00	51.50	3	2,418	0.12%
2018/10/03	0	0.00	3	53.67	53.50	-3	2,446	-0.12%
2018/10/02	0	0.00	2	53.50	53.30	-2	2,644	-0.08%
2018/09/28	8	53.15	6	54.00	53.00	2	2,888	0.07%
2018/09/27	1	52.00	3	53.00	53.30	-2	2,971	-0.07%
2018/09/26	6	52.58	0	0.00	52.50	6	3,033	0.20%
2018/09/25	2	53.05	5	53.50	53.00	-3	3,199	-0.09%
2018/09/21	0	0.00	1	51.50	52.10	-1	3,292	-0.03%
2018/09/20	1	52.20	1	51.00	50.90	0	3,317	0.00%
2018/09/19	1	52.00	0	0.00	52.00	1	3,319	0.03%
2018/09/18	2	52.10	0	0.00	52.10	2	3,329	0.06%
2018/09/17	1	52.90	1	52.90	53.30	0	3,365	0.00%
2018/09/14	0	0.00	8	53.00	53.70	-8	3,387	-0.24%
2018/09/13	18	52.48	3	54.03	51.20	15	3,419	0.44%
2018/09/12	8	53.08	0	0.00	53.00	8	3,425	0.23%
2018/09/11	10	52.93	14	53.15	55.00	-4	3,465	-0.12%
2018/09/10	27	56.97	64	59.05	55.10	-37	3,540	-1.05%
2018/09/07	16	60.32	20	60.73	61.20	-4	3,671	-0.11%
2018/09/06	1	60.90	15	60.23	60.80	-14	3,623	-0.39%
2018/09/05	3	59.30	3	59.97	59.90	0	3,789	0.00%
2018/09/04	26	57.55	24	58.04	58.60	2	4,061	0.05%
2018/09/03	1	55.70	0	0.00	55.50	1	4,108	0.02%
2018/08/31	1	55.00	1	56.40	56.50	0	4,223	0.00%
2018/08/30	0	0.00	1	55.90	56.00	-1	4,263	-0.02%
2018/08/29	5	54.40	1	55.70	55.00	4	4,330	0.09%
2018/08/28	1	55.20	0	0.00	53.50	1	4,370	0.02%
2018/08/27	0	0.00	4	54.18	55.10	-4	4,459	-0.09%
2018/08/24	2	52.50	2	52.10	53.50	0	4,458	0.00%
2018/08/23	3	54.30	1	53.30	53.30	2	4,494	0.04%
2018/08/22	16	56.77	4	57.08	55.40	12	4,505	0.27%
2018/08/21	0	0.00	1	54.00	54.90	-1	4,520	-0.02%
2018/08/20	1	52.60	0	0.00	53.00	1	4,549	0.02%
2018/08/17	0	0.00	7	53.77	53.90	-7	4,542	-0.15%
2018/08/16	2	50.55	6	52.37	52.20	-4	4,516	-0.09%
2018/08/15	3	52.17	1	52.90	52.50	2	4,506	0.04%
2018/08/14	19	52.58	8	53.05	52.90	11	4,513	0.24%
2018/08/13	8	52.98	24	52.10	51.30	-16	4,464	-0.36%
2018/08/10	18	56.61	0	0.00	55.80	18	4,400	0.41%
2018/08/09	3	55.93	0	0.00	56.40	3	4,399	0.07%
2018/08/07	1	56.60	10	55.68	56.80	-9	4,431	-0.20%
2018/08/06	6	56.60	4	55.30	55.90	2	4,424	0.05%
2018/08/03	21	59.27	7	58.90	58.10	14	4,340	0.32%
2018/08/02	11	59.52	0	0.00	59.30	11	4,326	0.25%
2018/08/01	14	61.80	10	61.38	60.50	4	4,312	0.09%
2018/07/31	4	58.80	0	0.00	58.80	4	4,236	0.09%
2018/07/30	13	58.65	0	0.00	59.00	13	4,242	0.31%
2018/07/27	17	60.88	8	61.61	61.00	9	4,222	0.21%
2018/07/26	3	60.53	0	0.00	60.50	3	4,186	0.07%
2018/07/25	6	59.72	4	60.93	60.40	2	4,168	0.05%
2018/07/24	0	0.00	8	59.00	59.00	-8	4,135	-0.19%
2018/07/23	4	57.83	2	57.80	57.70	2	4,131	0.05%
2018/07/20	1	60.00	0	0.00	59.40	1	4,119	0.02%
2018/07/18	0	0.00	1	60.60	58.80	-1	4,044	-0.02%
2018/07/17	3	58.67	4	59.63	60.20	-1	4,011	-0.02%
2018/07/16	3	58.80	21	59.72	60.60	-18	3,970	-0.45%
2018/07/13	17	57.73	13	57.52	57.40	4	3,883	0.10%
2018/07/12	6	57.60	12	58.24	57.60	-6	3,883	-0.15%
2018/07/11	5	57.92	5	59.04	57.50	0	3,889	0.00%
2018/07/10	42	59.25	25	60.02	58.10	17	3,883	0.44%
2018/07/09	15	61.44	24	61.85	62.50	-9	3,722	-0.24%
2018/07/06	12	57.94	10	59.19	59.70	2	3,612	0.06%
2018/07/05	18	60.35	9	62.27	58.50	9	3,522	0.26%
2018/07/04	15	61.19	4	61.50	61.00	11	3,500	0.31%
2018/07/03	11	61.78	15	62.46	62.00	-4	3,453	-0.12%
2018/07/02	5	59.50	5	59.08	60.10	0	3,322	0.00%
2018/06/29	1	54.70	9	55.24	56.20	-8	3,241	-0.25%
2018/06/28	12	54.08	6	54.17	53.50	6	3,214	0.19%
2018/06/27	2	56.40	2	56.40	54.70	0	3,215	0.00%
2018/06/26	6	55.73	7	55.30	55.50	-1	3,211	-0.03%
2018/06/25	1	57.50	4	58.50	57.10	-3	3,182	-0.09%
2018/06/22	4	57.65	12	57.72	57.80	-8	3,215	-0.25%
2018/06/21	2	56.85	9	57.40	57.10	-7	3,260	-0.21%
2018/06/20	6	57.55	2	59.45	55.70	4	3,312	0.12%
2018/06/19	17	60.01	3	59.33	58.30	14	3,287	0.43%
2018/06/15	19	63.58	24	63.43	62.00	-5	3,212	-0.16%
2018/06/14	1	61.00	2	61.95	60.00	-1	3,003	-0.03%
2018/06/13	26	63.32	12	61.39	61.00	14	2,993	0.47%
2018/06/12	5	64.54	32	64.44	65.60	-27	2,818	-0.96%
2018/06/11	13	60.20	9	61.47	59.70	4	2,490	0.16%
2018/06/08	7	60.36	19	60.06	60.10	-12	2,416	-0.50%
2018/06/07	18	58.57	1	58.20	57.50	17	2,325	0.73%
2018/06/06	17	58.18	30	59.28	60.00	-13	2,295	-0.57%
2018/06/05	9	56.87	9	57.84	58.00	0	2,282	0.00%
2018/06/04	1	56.40	38	55.82	57.20	-37	2,244	-1.65%
2018/06/01	24	53.14	7	53.80	53.60	17	2,151	0.79%
2018/05/31	13	54.36	14	54.87	53.80	-1	2,139	-0.05%
2018/05/30	5	53.10	2	54.40	53.70	3	2,091	0.14%
2018/05/29	32	54.46	33	53.45	53.50	-1	2,061	-0.05%
2018/05/28	9	49.84	28	49.95	52.60	-19	1,989	-0.96%
2018/05/25	14	48.46	0	0.00	47.90	14	1,954	0.72%
2018/05/24	3	48.80	17	48.92	48.90	-14	1,964	-0.71%
2018/05/23	0	0.00	13	47.30	48.10	-13	1,974	-0.66%
2018/05/22	2	46.05	2	46.38	46.20	0	1,981	0.00%
2018/05/21	6	47.12	5	47.91	46.85	1	1,985	0.05%
2018/05/18	4	46.93	3	47.60	47.10	1	2,027	0.05%
2018/05/17	7	48.00	0	0.00	47.10	7	2,074	0.34%
2018/05/16	11	48.16	11	49.08	48.50	0	2,118	0.00%
2018/05/15	13	49.37	0	0.00	49.00	13	2,168	0.60%
2018/05/14	0	0.00	6	50.87	51.30	-6	2,215	-0.27%
2018/05/11	13	50.05	12	50.83	49.55	1	2,212	0.05%
2018/05/10	2	49.58	60	49.55	49.85	-58	2,235	-2.59%
2018/05/09	11	50.89	6	51.92	50.10	5	2,245	0.22%
2018/05/08	8	51.39	5	52.16	51.30	3	2,288	0.13%
2018/05/07	46	52.29	2	52.60	52.00	44	2,304	1.91%
2018/05/04	5	53.00	28	50.61	53.00	-23	2,301	-1.00%
2018/05/03	1	49.50	1	50.10	49.30	0	2,297	0.00%
2018/05/02	29	50.72	8	51.18	50.20	21	2,325	0.90%
2018/04/30	2	49.70	7	49.44	49.50	-5	2,329	-0.21%
2018/04/27	15	49.99	10	49.11	50.50	5	2,343	0.21%
2018/04/26	10	50.27	3	51.30	49.60	7	2,355	0.30%
2018/04/25	11	51.08	9	51.90	51.50	2	2,394	0.08%
2018/04/24	20	51.57	60	51.11	52.30	-40	2,423	-1.65%
2018/04/23	59	53.84	9	53.41	52.90	50	2,495	2.00%
2018/04/20	1	54.00	7	53.66	53.90	-6	2,613	-0.23%
2018/04/18	12	53.93	12	52.95	53.50	0	2,806	0.00%
2018/04/17	3	53.60	5	54.42	54.10	-2	3,006	-0.07%
2018/04/16	22	55.58	19	54.93	54.50	3	3,060	0.10%
2018/04/13	3	54.43	4	54.78	54.50	-1	3,109	-0.03%
2018/04/12	1	52.70	0	0.00	52.60	1	3,276	0.03%
2018/04/11	1	53.80	0	0.00	54.10	1	3,300	0.03%
2018/04/10	11	55.69	20	53.38	54.30	-9	3,365	-0.27%
2018/04/09	4	51.85	0	0.00	51.80	4	3,391	0.12%
2018/04/03	19	53.18	104	52.85	52.90	-85	3,558	-2.39%	大賣/
2018/04/02	10	55.16	111	55.62	54.80	-101	3,614	-2.79%	大賣/鉅額交易
2018/03/31	0	0.00	7	56.44	56.30	-7	3,695	-0.19%
2018/03/30	16	56.63	11	56.37	56.50	5	3,709	0.13%
2018/03/29	1	57.80	1	57.40	57.00	0	3,729	0.00%
2018/03/28	3	58.10	14	58.07	57.60	-11	3,771	-0.29%
2018/03/27	7	59.56	3	59.53	58.60	4	3,793	0.11%
2018/03/26	10	57.06	93	59.22	59.90	-83	3,763	-2.21%
2018/03/23	29	54.67	17	54.85	55.00	12	3,714	0.32%
2018/03/22	19	60.89	8	61.26	59.10	11	3,717	0.30%
2018/03/21	8	59.98	20	60.26	61.30	-12	3,857	-0.31%
2018/03/20	8	58.35	3	59.00	59.00	5	3,826	0.13%
2018/03/19	21	59.89	14	59.78	59.10	7	3,854	0.18%
2018/03/16	5	59.10	0.2	59.00	59.00	4.8	3,845	0.13%
2018/03/15	0	0.00	9	57.04	57.70	-9	3,793	-0.24%
2018/03/14	12	56.93	2	57.80	56.30	10	3,790	0.26%
2018/03/13	6	54.58	24.7	55.21	57.00	-18.7	3,762	-0.50%
2018/03/12	6	53.98	2	53.40	54.30	4	3,751	0.11%
2018/03/09	14	54.25	23	53.51	54.50	-9	3,772	-0.24%
2018/03/08	8	50.67	3	51.00	51.20	5	3,753	0.13%
2018/03/07	0	0.00	2	51.00	50.20	-2	3,795	-0.05%
2018/03/06	0	0.00	6	50.97	50.30	-6	4,002	-0.15%
2018/03/05	1	50.40	0	0.00	50.10	1	4,139	0.02%
2018/03/02	6	50.70	4	50.43	50.90	2	4,448	0.04%
2018/03/01	3	51.17	10	51.18	51.40	-7	4,715	-0.15%
2018/02/27	4	50.80	3	51.70	50.90	1	4,820	0.02%
2018/02/26	8	50.99	1	50.60	50.70	7	5,030	0.14%
2018/02/23	55	52.71	3	52.33	51.60	52	5,059	1.03%
2018/02/22	0	0.00	2	51.45	50.80	-2	5,090	-0.04%
2018/02/21	52	49.99	2	49.90	49.90	50	5,130	0.97%
2018/02/09	0	0.00	11	42.76	46.25	-11	5,350	-0.21%
2018/02/08	5	43.86	143	43.28	44.00	-138	5,362	-2.57%	大賣/鉅額交易
2018/02/07	5	48.08	38	46.91	45.90	-33	5,411	-0.61%
2018/02/06	7	49.53	4	50.38	48.70	3	5,454	0.05%
2018/02/05	2	52.70	1	53.70	54.10	1	5,442	0.02%
2018/02/02	0	0.00	2	54.25	55.10	-2	5,529	-0.04%
2018/02/01	1	53.50	6	54.72	53.50	-5	5,676	-0.09%
2018/01/31	5	56.14	8	55.61	54.60	-3	5,770	-0.05%
2018/01/30	6	58.30	4	58.48	57.20	2	5,931	0.03%
2018/01/29	5	58.02	0	0.00	57.80	5	6,144	0.08%
2018/01/26	0	0.00	5	58.80	58.50	-5	6,139	-0.08%
2018/01/25	7	59.39	2	60.00	58.60	5	6,142	0.08%
2018/01/24	6	59.03	4	58.85	58.80	2	6,154	0.03%
2018/01/23	31	60.59	85	59.28	59.00	-54	6,175	-0.87%
2018/01/22	1	59.90	3	60.10	60.10	-2	6,189	-0.03%
2018/01/19	2	58.75	6	59.80	59.30	-4	6,232	-0.06%
2018/01/18	3	59.80	2	60.20	58.30	1	6,180	0.02%
2018/01/17	44	60.17	6	59.12	58.90	38	6,170	0.62%
2018/01/16	14	59.51	31	59.50	61.10	-17	6,111	-0.28%
2018/01/15	13	57.40	7	57.77	57.40	6	5,997	0.10%
2018/01/12	17	57.51	22	57.93	58.70	-5	5,962	-0.08%
2018/01/11	36	62.91	3	61.83	59.30	33	5,824	0.57%
2018/01/10	14	63.72	5	65.68	65.80	9	5,634	0.16%
2018/01/09	57	66.01	39	66.25	64.80	18	5,582	0.32%
2018/01/08	37	66.67	53	67.40	66.00	-16	5,555	-0.29%
2018/01/05	6	63.23	4	63.70	63.80	2	5,458	0.04%
2018/01/04	27	64.73	8	65.01	64.00	19	5,508	0.34%
2018/01/03	32	65.18	11	66.35	66.00	21	5,491	0.38%
2018/01/02	6	62.80	25	63.46	66.00	-19	5,441	-0.35%