晟德 (4123)-臺銀-民權券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.40
漲跌
▼0.70
漲幅
-1.52%
成交量
3,276張
產業
上櫃生技醫療類股
399人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/13	0	0.00	6	46.45	46.10	-6	1,461	-0.41%
2024/05/10	0	0.00	2	44.70	45.05	-2	1,418	-0.14%
2024/05/09	0	0.00	9	45.42	45.30	-9	1,405	-0.64%
2024/05/07	0.3	43.70	0	0.00	43.95	0.3	1,368	0.02%
2024/05/06	16	43.58	0	0.00	43.55	16	1,372	1.17%
2024/05/03	1	43.60	0	0.00	43.55	1	1,409	0.07%
2024/04/24	0	0.00	1	44.05	43.85	-1	1,599	-0.06%
2024/04/19	16	42.25	0	0.00	42.00	16	1,681	0.95%
2024/04/18	0	0.00	1	42.85	43.05	-1	1,680	-0.06%
2024/04/17	6	42.56	1	43.10	42.95	5	1,683	0.30%
2024/04/16	13	42.75	1	42.50	42.50	12	1,679	0.71%
2024/04/15	1	43.30	0	0.00	43.20	1	1,671	0.06%
2024/04/12	13	43.97	0	0.00	43.80	13	1,663	0.78%
2024/04/11	15	44.43	0	0.00	44.25	15	1,656	0.91%
2024/04/10	4	44.86	0	0.00	44.75	4	1,650	0.24%
2024/04/09	10	44.13	0	0.00	44.30	10	1,641	0.61%
2024/04/08	5	43.95	2	44.30	44.35	3	1,619	0.19%
2024/04/03	18	42.96	0	0.00	43.10	18	1,609	1.12%
2024/04/02	15	43.52	1	43.80	43.50	14	1,615	0.87%
2024/04/01	0	0.00	0.1	43.45	43.50	-0.1	1,632	-0.01%
2024/03/29	2	43.18	0	0.00	43.25	2	1,641	0.12%
2024/03/26	1	43.45	0	0.00	43.15	1	1,658	0.06%
2024/03/22	1	43.00	0	0.00	43.35	1	1,652	0.06%
2024/03/20	1	42.50	0	0.00	42.50	1	1,656	0.06%
2024/03/18	10	42.65	0	0.00	42.65	10	1,641	0.61%
2024/03/15	2	42.85	0	0.00	42.85	2	1,628	0.12%
2024/03/14	7	43.30	0.9	43.55	43.75	6.1	1,593	0.38%
2024/03/13	19	43.41	1	43.50	43.35	18	1,580	1.14%
2024/03/12	9.5	44.92	0	0.00	44.80	9.5	1,519	0.63%
2024/03/11	5	45.00	0	0.00	45.15	5	1,509	0.33%
2024/03/08	6	45.64	0	0.00	45.15	6	1,515	0.40%
2024/03/07	2.5	46.10	0	0.00	46.40	2.5	1,496	0.16%
2024/03/06	1	46.40	0	0.00	46.40	1	1,496	0.07%
2024/03/05	5	46.90	3	46.70	46.80	2	1,495	0.13%
2024/03/01	0	0.00	1	47.60	47.35	-1	1,489	-0.07%
2024/02/29	7	47.74	4.3	47.55	47.55	2.7	1,500	0.18%
2024/02/27	5	46.50	5.4	46.63	46.30	-0.4	1,446	-0.03%
2024/02/26	0	0.00	1	46.40	46.50	-1	1,435	-0.07%
2024/02/23	1	45.50	0	0.00	45.65	1	1,418	0.07%
2024/02/22	2	45.78	0	0.00	45.75	2	1,409	0.14%
2024/02/21	1	46.45	2	46.50	46.15	-1	1,399	-0.07%
2024/02/20	2.1	46.80	1	47.40	46.70	1.1	1,390	0.08%
2024/02/19	5	47.30	1	47.20	47.30	4	1,391	0.29%
2024/02/16	3	46.30	2	46.38	46.40	1	1,381	0.07%
2024/02/15	1	46.35	0	0.00	46.55	1	1,390	0.07%
2024/02/05	1.1	45.13	0	0.00	45.45	1.1	1,458	0.08%
2024/02/02	2	45.80	0	0.00	45.45	2	1,474	0.14%
2024/01/31	0	0.00	0	45.80	45.65	0	1,479	0.00%
2024/01/30	1	45.95	0	0.00	45.60	1	1,490	0.07%
2024/01/29	2	46.45	0	0.00	46.35	2	1,497	0.13%
2024/01/26	5.1	46.21	0	0.00	46.20	5.1	1,496	0.34%
2024/01/25	3	47.53	2	48.23	47.60	1	1,468	0.07%
2024/01/24	5.1	48.41	2	48.53	48.35	3.1	1,421	0.22%
2024/01/23	0	0.00	18	47.32	47.55	-18	1,389	-1.30%
2024/01/22	11	46.15	5	46.50	46.25	6	1,370	0.44%
2024/01/19	1	45.89	0	0.00	45.70	1	1,393	0.07%
2024/01/17	6	45.39	11	45.50	45.20	-5	1,391	-0.36%
2024/01/16	3	46.40	27	46.50	46.65	-24	1,365	-1.76%
2024/01/15	0	0.00	0.1	44.85	45.10	-0.1	1,302	-0.01%
2024/01/12	1	45.00	3	44.70	44.90	-2	1,293	-0.15%
2024/01/11	1	43.70	1	44.30	44.25	0	1,282	0.00%
2024/01/10	1	43.35	0	0.00	43.25	1	1,309	0.08%
2024/01/09	5	43.60	0	0.00	43.55	5	1,316	0.38%
2024/01/05	1	44.30	0	0.00	44.40	1	1,320	0.08%
2024/01/04	1	43.90	0	0.00	44.05	1	1,329	0.08%
2024/01/03	2	44.18	0	0.00	44.10	2	1,332	0.15%
2023/12/29	0	0.00	1	44.40	44.30	-1	1,337	-0.07%
2023/12/28	1	44.45	0	0.00	44.40	1	1,330	0.08%
2023/12/27	1	44.60	0	0.00	44.60	1	1,318	0.08%
2023/12/25	2	44.00	0	0.00	43.95	2	1,302	0.15%
2023/12/22	6	44.32	0	0.00	44.30	6	1,292	0.46%
2023/12/21	11	44.52	0	0.00	44.45	11	1,294	0.85%
2023/12/20	5	44.80	0	0.00	44.95	5	1,284	0.39%
2023/12/19	5	44.70	0	0.00	44.80	5	1,282	0.39%
2023/12/15	11	45.50	0	0.00	45.25	11	1,294	0.85%
2023/12/14	11	45.91	0	0.00	45.80	11	1,290	0.85%
2023/12/13	1.3	45.76	6	45.83	45.70	-4.7	1,290	-0.36%
2023/12/11	0.1	46.35	2	46.20	46.20	-1.9	1,292	-0.15%
2023/12/08	1	46.55	0	0.00	46.50	1	1,299	0.08%
2023/12/05	2	46.15	0	0.00	46.00	2	1,334	0.15%
2023/12/04	0	0.00	1.2	46.58	46.60	-1.2	1,366	-0.09%
2023/12/01	1	46.05	1.5	46.22	46.05	-0.5	1,370	-0.04%
2023/11/30	2	45.83	0	0.00	45.55	2	1,364	0.15%
2023/11/29	0.1	45.55	0	0.00	45.90	0.1	1,359	0.01%
2023/11/28	1	45.25	0	0.00	45.40	1	1,358	0.07%
2023/11/24	0.2	44.40	0	0.00	44.70	0.2	1,355	0.01%
2023/11/23	1	44.05	0	0.00	44.15	1	1,357	0.07%
2023/11/21	0	0.00	2	44.25	44.30	-2	1,395	-0.14%
2023/11/17	1	43.55	0	0.00	43.65	1	1,436	0.07%
2023/11/16	1	43.30	1.7	43.30	43.55	-0.7	1,452	-0.05%
2023/11/15	0.1	42.75	0	0.00	42.50	0.1	1,446	0.01%
2023/11/14	0	0.00	10	42.15	42.30	-10	1,456	-0.69%
2023/11/13	15	42.08	3	42.30	42.35	12	1,475	0.81%
2023/11/10	2	45.65	1	45.55	45.25	1	1,433	0.07%
2023/11/09	10	45.75	0	0.00	45.50	10	1,466	0.68%
2023/11/08	0	0.00	10	45.95	46.00	-10	1,665	-0.60%
2023/11/07	1.7	45.49	12	45.66	45.75	-10.3	1,687	-0.61%
2023/11/06	2	44.80	1	45.10	45.25	1	1,751	0.06%
2023/11/03	10	45.33	5	45.90	45.25	5	1,755	0.28%
2023/11/02	0	0.00	0.2	45.55	45.55	-0.2	1,799	-0.01%
2023/11/01	20	45.26	0.5	45.75	45.05	19.5	1,819	1.07%
2023/10/31	1	45.80	1	45.65	45.65	0	1,865	0.00%
2023/10/30	5	46.88	0	0.00	46.50	5	1,900	0.27%
2023/10/27	1	47.05	8	46.47	46.90	-7	1,899	-0.37%
2023/10/26	5	45.86	0	0.00	45.65	5	1,929	0.26%
2023/10/25	0	0.00	15	46.33	46.10	-15	2,052	-0.73%
2023/10/24	0	0.00	11.2	45.68	45.85	-11.2	2,138	-0.52%
2023/10/23	1	45.45	7	45.52	45.40	-6	2,302	-0.26%
2023/10/20	1.1	44.95	0	0.00	45.15	1.1	2,477	0.04%
2023/10/19	1	45.45	19	44.84	45.20	-18	2,659	-0.68%
2023/10/18	17	44.87	1	44.40	44.40	16	2,981	0.54%
2023/10/17	0	0.00	2.6	45.81	45.45	-2.6	3,881	-0.07%
2023/10/16	3	45.30	0	0.00	45.30	3	4,726	0.06%
2023/10/13	6.3	45.56	0	0.00	45.50	6.3	4,890	0.13%
2023/10/12	10	45.20	0	0.00	45.50	10	5,192	0.19%
2023/10/06	1	45.40	0	0.00	45.35	1	5,278	0.02%
2023/10/04	1	45.10	0	0.00	45.05	1	5,341	0.02%
2023/09/28	0	0.00	2	45.93	45.85	-2	5,681	-0.04%
2023/09/26	1	45.25	0	0.00	45.20	1	5,859	0.02%
2023/09/22	1	45.50	0.1	45.55	45.35	0.9	5,982	0.01%
2023/09/21	1	45.35	0	0.00	45.50	1	6,071	0.02%
2023/09/19	5.1	46.90	0	0.00	46.50	5.1	6,222	0.08%
2023/09/18	4	46.75	1	46.90	46.90	3	6,234	0.05%
2023/09/15	2	46.65	2	46.55	46.30	0	6,255	0.00%
2023/09/14	1	46.55	0	0.00	46.60	1	6,257	0.02%
2023/09/13	1	46.35	2	46.35	46.50	-1	6,272	-0.02%
2023/09/12	1	46.60	0	0.00	46.60	1	6,293	0.02%
2023/09/08	22.1	46.14	0	0.00	46.25	22.1	6,346	0.35%
2023/09/06	0.2	51.40	0	0.00	51.40	0.2	6,391	0.00%
2023/09/04	2	51.10	0	0.00	51.20	2	6,676	0.03%
2023/09/01	2	51.50	0	0.00	51.20	2	6,906	0.03%
2023/08/28	1	49.80	0	0.00	49.70	1	7,113	0.01%
2023/08/25	3	50.10	0	0.00	50.60	3	7,109	0.04%
2023/08/24	1	49.80	0	0.00	49.80	1	7,096	0.01%
2023/08/23	2	50.20	1	50.20	50.20	1	7,078	0.01%
2023/08/22	1	50.50	2	50.40	50.40	-1	7,076	-0.01%
2023/08/21	1	50.70	2	50.75	50.60	-1	7,071	-0.01%
2023/08/18	4	50.40	1	50.30	50.30	3	7,083	0.04%
2023/08/17	2	50.55	1	51.20	51.00	1	7,098	0.01%
2023/08/16	3	50.83	1	50.70	50.70	2	7,078	0.03%
2023/08/15	0	0.00	1	52.00	51.80	-1	7,067	-0.01%
2023/08/14	14	52.10	1	52.10	52.00	13	7,037	0.18%
2023/08/11	3	58.13	4	57.83	57.70	-1	6,868	-0.01%
2023/08/10	24	57.42	8.2	57.69	57.50	15.8	6,945	0.23%
2023/08/09	10	59.64	5	59.30	59.30	5	7,020	0.07%
2023/08/08	3	59.70	4	60.08	60.00	-1	7,103	-0.01%
2023/08/07	0	0.00	1	59.30	59.20	-1	7,133	-0.01%
2023/08/04	1	58.30	1	58.80	58.80	0	7,128	0.00%
2023/08/02	3.3	59.38	2	59.10	59.10	1.3	7,135	0.02%
2023/08/01	1.6	59.97	1	60.50	59.80	0.6	7,140	0.01%
2023/07/31	5.1	59.77	2	60.20	59.50	3.1	7,232	0.04%
2023/07/28	15.2	60.64	11	60.35	60.30	4.2	7,232	0.06%
2023/07/27	11	61.80	2	62.30	61.80	9	7,137	0.13%
2023/07/26	14	62.06	10	61.94	61.80	4	7,080	0.06%
2023/07/25	10	62.78	16	63.43	63.40	-6	6,969	-0.09%
2023/07/24	23	62.87	3	62.57	61.80	20	6,873	0.29%
2023/07/21	22	63.17	3	62.50	62.40	19	6,799	0.28%
2023/07/20	48.1	65.08	42	64.38	63.30	6.1	6,578	0.09%
2023/07/19	32	63.67	67.8	64.39	65.20	-35.8	5,805	-0.62%
2023/07/18	5	58.26	5	58.98	59.30	0	5,037	0.00%
2023/07/17	14	58.97	9	59.13	59.20	5	5,101	0.10%
2023/07/14	1	55.80	1	56.10	56.10	0	4,918	0.00%
2023/07/13	0	0.00	3	54.83	55.00	-3	4,875	-0.06%
2023/07/12	1	55.00	0	0.00	55.10	1	4,858	0.02%
2023/07/11	2.9	55.43	2	55.30	55.40	0.9	4,860	0.02%
2023/07/10	5	56.00	0	0.00	55.80	5	4,878	0.10%
2023/07/07	1	56.50	0	0.00	56.50	1	4,817	0.02%
2023/07/06	1	57.30	3	57.10	57.10	-2	4,714	-0.04%
2023/07/05	0	0.00	19	56.42	56.60	-19	4,533	-0.42%
2023/07/04	0	0.00	2.3	54.93	54.70	-2.3	4,396	-0.05%
2023/07/03	0	0.00	6	54.62	55.00	-6	4,378	-0.14%
2023/06/30	1	55.90	13	55.28	55.40	-12	4,329	-0.28%
2023/06/29	9	55.07	16	54.98	55.10	-7	4,285	-0.16%
2023/06/28	1	54.40	0	0.00	54.50	1	4,205	0.02%
2023/06/27	20.3	54.25	0	0.00	54.70	20.3	4,142	0.49%
2023/06/26	2	53.10	0	0.00	53.10	2	4,044	0.05%
2023/06/20	4	53.00	0	0.00	52.80	4	4,020	0.10%
2023/06/16	3	53.20	0	0.00	53.00	3	3,998	0.08%
2023/06/15	0.1	52.80	3	52.73	52.60	-2.9	3,976	-0.07%
2023/06/14	0	0.00	1	53.50	53.10	-1	3,951	-0.03%
2023/06/13	0.1	53.80	7	53.99	54.10	-6.9	3,929	-0.18%
2023/06/12	0.1	54.90	4	54.28	54.00	-4	3,891	-0.10%
2023/06/09	6	54.93	1	55.30	55.50	5	3,805	0.13%
2023/06/08	9.1	55.50	25	55.46	55.50	-15.9	3,726	-0.43%
2023/06/07	18.1	54.98	9	54.78	54.90	9.1	3,511	0.26%
2023/06/06	23	53.07	4	53.08	52.70	19	3,277	0.58%
2023/06/05	2	51.60	3	51.97	51.90	-1	3,130	-0.03%
2023/06/02	0	0.00	1	51.20	50.80	-1	3,070	-0.03%
2023/05/30	1	50.10	6	50.12	50.10	-5	3,024	-0.17%
2023/05/29	5	50.30	4	50.40	50.30	1	3,013	0.03%
2023/05/26	0	0.00	5	50.20	50.10	-5	3,005	-0.17%
2023/05/25	10	50.85	0	0.00	50.60	10	2,996	0.33%
2023/05/24	1	51.30	0	0.00	51.30	1	2,984	0.03%
2023/05/23	0	0.00	1	51.20	51.20	-1	2,968	-0.03%
2023/05/22	1	50.30	4	50.70	50.40	-3	2,941	-0.10%
2023/05/19	0	0.00	2	49.55	49.70	-2	2,925	-0.07%
2023/05/18	1	50.00	0	50.05	50.10	1	2,895	0.03%
2023/05/17	0	50.70	23	50.80	50.30	-23	2,870	-0.80%
2023/05/16	1	50.00	13	50.90	50.50	-12	2,835	-0.42%
2023/05/15	8	48.73	1	49.15	49.05	7	2,725	0.26%
2023/05/12	30	50.62	17.1	50.75	52.00	12.9	2,581	0.50%
2023/05/11	15	49.20	0	0.00	49.05	15	2,480	0.60%
2023/05/10	2	50.70	0	0.00	51.00	2	2,398	0.08%
2023/05/09	12.3	51.43	0	0.00	51.00	12.3	2,378	0.52%
2023/05/05	3	52.20	5	52.00	52.40	-2	2,277	-0.09%
2023/05/03	5	51.80	0	0.00	51.30	5	2,072	0.24%
2023/05/02	2	51.45	6	51.40	51.30	-4	2,046	-0.20%
2023/04/28	0	0.00	2	51.05	50.80	-2	2,008	-0.10%
2023/04/27	9	50.77	2	51.10	51.30	7	1,943	0.36%
2023/04/26	2	50.20	8	50.05	52.10	-6	1,860	-0.32%
2023/04/25	12	51.23	2	52.40	51.20	10	1,751	0.57%
2023/04/24	0	0.00	4	52.13	52.00	-4	1,649	-0.24%
2023/04/21	4	49.64	11	50.28	49.05	-7	1,492	-0.47%
2023/04/20	8	51.31	6	51.63	50.10	2	1,408	0.14%
2023/04/19	0	0.00	2.3	50.10	50.40	-2.3	1,181	-0.19%
2023/04/18	5	48.35	0	0.00	48.05	5	1,054	0.47%
2023/04/17	0	0.00	10	48.10	48.25	-10	1,035	-0.97%
2023/04/14	11	47.84	5	48.30	48.00	6	1,014	0.59%
2023/04/13	1	48.20	0	0.00	48.30	1	993	0.10%
2023/04/12	2	46.73	0	0.00	46.70	2	933	0.21%
2023/04/11	3	46.80	0	0.00	46.75	3	930	0.32%
2023/04/10	1	46.90	0	0.00	47.00	1	949	0.11%
2023/04/07	3	47.40	1	47.15	47.35	2	1,014	0.20%
2023/04/06	1	46.60	2	46.55	46.55	-1	1,157	-0.09%
2023/03/31	2	46.00	3.1	46.25	46.15	-1.1	1,154	-0.09%
2023/03/30	1.1	46.41	0	0.00	46.35	1.1	1,149	0.09%
2023/03/27	1	46.10	0	0.00	46.00	1	1,178	0.08%
2023/03/24	2	45.48	0	0.00	46.25	2	1,183	0.17%
2023/03/23	0	0.00	4	45.85	45.75	-4	1,184	-0.34%
2023/03/22	2	44.90	0	0.00	44.95	2	1,188	0.17%
2023/03/21	2	45.25	0	0.00	45.00	2	1,237	0.16%
2023/03/20	0	0.00	6	44.20	44.90	-6	1,246	-0.48%
2023/03/17	2	44.50	0	0.00	44.40	2	1,253	0.16%
2023/03/16	4	44.84	0	0.00	44.50	4	1,274	0.31%
2023/03/15	2	46.05	1	46.05	45.85	1	1,337	0.07%
2023/03/14	2	46.10	0	0.00	46.05	2	1,350	0.15%
2023/03/13	2	45.88	1	46.40	46.50	1	1,354	0.07%
2023/03/10	1	46.85	0	0.00	46.95	1	1,354	0.07%
2023/03/09	7	47.51	3	47.35	47.55	4	1,368	0.29%
2023/03/08	0	0.00	0	47.95	47.50	0	1,372	0.00%
2023/03/07	9	48.35	0	0.00	47.70	9	1,358	0.66%
2023/03/06	0	0.00	15	48.27	48.10	-15	1,352	-1.11%
2023/03/03	0	0.00	50	48.14	48.05	-50	1,346	-3.71%
2023/03/02	0	0.00	10	47.80	47.80	-10	1,343	-0.74%
2023/03/01	10	47.43	0	0.00	47.40	10	1,347	0.74%
2023/02/24	10	47.52	0	0.00	47.30	10	1,361	0.73%
2023/02/23	0	0.00	0	47.25	47.75	0	1,362	0.00%
2023/02/22	2	47.35	0	47.55	47.15	2	1,364	0.15%
2023/02/21	0	47.95	0	47.70	47.50	0	1,362	0.00%
2023/02/20	34	47.24	4	47.55	47.25	30	1,363	2.20%
2023/02/17	1	47.60	0.3	47.88	47.60	0.7	1,352	0.05%
2023/02/16	13	47.64	0	0.00	47.65	13	1,372	0.95%
2023/02/15	2	47.55	0	0.00	47.60	2	1,413	0.14%
2023/02/14	1	48.80	0	0.00	48.20	1	1,412	0.07%
2023/02/13	14	48.17	10	48.56	48.45	4	1,410	0.28%
2023/02/10	0	48.50	2	48.50	47.90	-2	1,407	-0.14%
2023/02/09	0.3	48.55	0	0.00	47.90	0.3	1,395	0.02%
2023/02/08	1	48.60	3	48.68	48.55	-2	1,387	-0.14%
2023/02/02	1	47.25	1	47.90	47.85	0	1,345	0.00%
2023/01/31	0	0.00	2	46.98	47.20	-2	1,334	-0.15%
2023/01/16	0	0.00	0.1	45.65	45.85	-0.1	1,332	-0.01%
2023/01/13	1	45.55	0	0.00	45.55	1	1,332	0.08%
2023/01/12	1	45.20	0	0.00	45.30	1	1,336	0.07%
2023/01/10	6	46.44	0	0.00	46.05	6	1,338	0.45%
2023/01/09	0	0.00	1	46.60	46.30	-1	1,342	-0.07%
2023/01/06	1.2	46.18	0	0.00	46.10	1.2	1,340	0.09%
2023/01/05	1	46.55	0	0.00	46.60	1	1,347	0.07%
2023/01/04	0	0.00	1	47.05	46.90	-1	1,349	-0.07%
2023/01/03	1	46.55	1	46.55	46.55	0	1,352	0.00%
2022/12/29	0	0.00	10	47.16	47.35	-10	1,346	-0.74%
2022/12/28	0	0.00	1	48.25	47.65	-1	1,345	-0.07%
2022/12/27	11	48.15	10	48.92	48.80	1	1,332	0.08%
2022/12/26	1	50.60	4	49.54	49.80	-3	1,264	-0.24%
2022/12/23	0	0.00	2	47.10	46.35	-2	1,118	-0.18%
2022/12/20	12.1	46.53	0	0.00	46.15	12.1	1,127	1.07%
2022/12/14	6	47.98	4	48.10	47.75	2	1,117	0.18%
2022/12/13	0	0.00	7.2	48.13	48.30	-7.2	1,100	-0.66%
2022/12/12	0	0.00	1	47.35	47.10	-1	1,058	-0.09%
2022/12/09	1	46.95	1	47.54	46.85	0	1,050	0.00%
2022/12/08	5	47.42	4	47.00	47.20	1	1,046	0.10%
2022/12/07	1.1	47.60	13	47.53	47.35	-12	1,031	-1.16%
2022/12/05	1	46.10	0	0.00	46.25	1	962	0.10%
2022/12/01	0	0.00	5.3	45.67	46.10	-5.3	1,045	-0.51%
2022/11/30	0	0.00	0.1	44.25	44.45	-0.1	1,048	-0.01%
2022/11/28	2	43.40	3	43.65	43.70	-1	1,084	-0.09%
2022/11/23	1	44.35	0.1	44.20	44.35	0.9	1,174	0.08%
2022/11/22	1	44.25	1	44.80	43.50	0	1,187	0.00%
2022/11/21	0	0.00	4	44.00	44.15	-4	1,186	-0.34%
2022/11/18	0	0.00	16.3	43.62	43.45	-16.3	1,195	-1.37%
2022/11/17	7	43.29	3.2	43.27	43.30	3.8	1,201	0.32%
2022/11/16	6	43.07	0.2	43.15	42.90	5.8	1,203	0.48%
2022/11/15	0	0.00	1	43.40	43.35	-1	1,210	-0.08%
2022/11/14	8	43.10	2	43.33	43.35	6	1,217	0.49%
2022/11/11	14	43.55	6	43.78	43.50	8	1,197	0.67%
2022/11/09	1	44.90	0	0.00	44.95	1	1,161	0.09%
2022/11/01	1	43.70	2	43.88	43.60	-1	1,195	-0.08%
2022/10/31	1	43.40	1	43.75	43.55	0	1,197	0.00%
2022/10/19	2	45.63	2	45.25	45.35	0	1,239	0.00%
2022/10/18	0.5	46.05	1	46.20	46.25	-0.5	1,270	-0.04%
2022/10/14	0.3	45.75	0	0.00	45.75	0.3	1,269	0.02%
2022/10/13	1	47.20	0	0.00	45.15	1	1,271	0.08%
2022/10/12	1	46.70	1	48.90	46.75	0	1,260	0.00%
2022/10/11	1	46.40	5	45.90	46.45	-4	1,258	-0.32%
2022/10/07	0	0.00	1	47.40	47.25	-1	1,258	-0.08%
2022/10/05	1	46.60	1	46.90	46.55	0	1,259	0.00%
2022/10/04	1	46.05	1	46.35	46.25	0	1,257	0.00%
2022/10/03	1	46.10	0	0.00	45.90	1	1,251	0.08%
2022/09/29	1	45.80	1	46.05	45.60	0	1,239	0.00%
2022/09/28	0	0.00	2	45.10	45.35	-2	1,237	-0.16%
2022/09/27	1	45.65	0	0.00	47.10	1	1,226	0.08%
2022/09/22	1	48.80	0	0.00	49.40	1	1,249	0.08%
2022/09/21	2	49.50	0	0.00	49.35	2	1,278	0.16%
2022/09/19	1	51.00	0	0.00	50.10	1	1,276	0.08%
2022/09/16	11	51.11	1	51.30	51.30	10	1,293	0.77%
2022/09/15	10	51.60	0	0.00	51.60	10	1,297	0.77%
2022/09/13	0.4	52.00	0.2	52.20	51.90	0.2	1,290	0.01%
2022/09/12	1	52.00	0	0.00	51.90	1	1,305	0.08%
2022/09/08	1	52.20	0.5	52.40	52.20	0.5	1,287	0.04%
2022/09/07	3	60.33	0	0.00	60.60	3	1,246	0.24%
2022/09/05	2	62.50	0	0.00	62.20	2	1,181	0.17%
2022/09/02	0	0.00	0.2	63.27	62.80	-0.2	1,166	-0.02%
2022/08/30	1	62.70	0	0.00	62.80	1	1,088	0.09%
2022/08/29	0	0.00	3	62.40	62.00	-3	1,066	-0.28%
2022/08/26	0	0.00	4	62.30	61.70	-4	1,042	-0.38%
2022/08/25	0	0.00	1	61.70	61.70	-1	1,038	-0.10%
2022/08/24	2	62.05	3	61.97	61.90	-1	1,032	-0.10%
2022/08/19	0	0.00	1	60.80	61.10	-1	1,003	-0.10%
2022/08/15	0	0.00	2	60.25	60.30	-2	975	-0.21%
2022/08/05	0	0.00	1	57.40	57.60	-1	956	-0.10%
2022/08/03	2	57.65	0	0.00	57.70	2	969	0.21%
2022/07/28	1	58.80	5	59.42	58.30	-4	995	-0.40%
2022/07/27	3	58.90	0	0.00	58.90	3	985	0.30%
2022/07/25	4	59.88	4	59.88	59.60	0	973	0.00%
2022/07/22	3	57.97	0	0.00	57.90	3	938	0.32%
2022/07/20	2	57.70	0	0.00	57.80	2	973	0.21%
2022/07/19	1	57.40	0	0.00	57.40	1	1,012	0.10%
2022/07/18	6	57.23	0	0.00	57.30	6	1,047	0.57%
2022/07/06	3	57.60	0	0.00	57.20	3	1,360	0.22%
2022/07/04	0	0.00	3	57.60	57.40	-3	1,359	-0.22%
2022/07/01	1	59.10	0	0.00	58.10	1	1,361	0.07%
2022/06/30	4	61.00	1	60.20	60.20	3	1,344	0.22%
2022/06/29	1	61.20	2	61.80	62.00	-1	1,318	-0.08%
2022/06/28	0	0.00	3	60.80	60.40	-3	1,288	-0.23%
2022/06/27	0	0.00	1	60.80	60.80	-1	1,298	-0.08%
2022/06/24	4	60.55	1	60.40	60.50	3	1,306	0.23%
2022/06/22	0	0.00	1	58.80	58.90	-1	1,294	-0.08%
2022/06/21	6	59.02	0	0.00	59.60	6	1,314	0.46%
2022/06/20	2	59.60	3	59.63	58.60	-1	1,380	-0.07%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/16	0	0.00	5	59.68	59.50	-5	1,367	-0.37%
2022/06/14	14	58.64	1	59.10	59.10	13	1,368	0.95%
2022/06/09	0	0.00	1	60.80	60.50	-1	1,336	-0.07%
2022/05/23	1	58.50	0	0.00	59.00	1	1,380	0.07%
2022/05/20	1	58.80	0	0.00	58.90	1	1,397	0.07%
2022/05/17	0	0.00	1	58.50	58.60	-1	1,435	-0.07%
2022/05/13	1	57.70	1	58.30	58.60	0	1,450	0.00%
2022/05/12	2	58.80	0	0.00	58.30	2	1,433	0.14%
2022/05/11	0	0.00	1	60.30	59.90	-1	1,421	-0.07%
2022/05/10	1	59.00	0	0.00	60.30	1	1,420	0.07%
2022/05/09	9	60.00	0	0.00	59.60	9	1,425	0.63%
2022/05/06	6	61.20	0	0.00	61.00	6	1,425	0.42%
2022/05/04	0	62.30	0	0.00	62.10	0	1,430	0.00%
2022/05/03	0	0.00	2	62.70	62.50	-2	1,428	-0.14%
2022/04/27	0	0.00	1	62.80	62.70	-1	1,438	-0.07%
2022/04/25	0	0.00	13	64.30	63.60	-13	1,392	-0.93%
2022/04/22	15	65.95	10	66.05	65.70	5	1,352	0.37%
2022/04/21	6	65.95	0	0.00	66.20	6	1,327	0.45%
2022/04/19	12	64.49	10	64.40	64.40	2	1,257	0.16%
2022/04/18	12	66.58	11.3	66.55	65.80	0.8	1,217	0.06%
2022/04/12	0	0.00	5	62.10	62.30	-5	1,042	-0.48%
2022/04/11	7	63.41	0	0.00	62.60	7	1,037	0.67%
2022/03/31	1	62.20	0	0.00	62.60	1	1,019	0.10%
2022/03/23	0	0.00	2	61.85	62.20	-2	997	-0.20%
2022/03/22	0.1	60.00	0	0.00	60.50	0.1	934	0.01%
2022/03/17	1	58.80	2.3	58.49	58.70	-1.3	939	-0.13%
2022/03/14	0	0.00	1	58.90	58.50	-1	953	-0.10%
2022/03/09	0	0.00	2	56.90	57.00	-2	967	-0.21%
2022/03/08	1	56.20	0	0.00	55.70	1	983	0.10%
2022/03/07	1	58.00	0	0.00	57.10	1	977	0.10%
2022/03/03	2	59.60	0	0.00	59.60	2	987	0.20%
2022/03/02	1	59.50	0	0.00	59.30	1	1,003	0.10%
2022/02/25	1	58.70	0	0.00	58.80	1	1,000	0.10%
2022/02/24	0	0.00	2	58.90	58.70	-2	1,008	-0.20%
2022/02/21	1	61.40	0	0.00	61.30	1	1,012	0.10%
2022/02/17	3	60.27	0	0.00	60.60	3	999	0.30%
2022/02/16	5	60.88	1	61.30	61.00	4	1,031	0.39%
2022/02/15	0	0.00	1	60.70	60.10	-1	1,058	-0.09%
2022/02/09	0	0.00	1	61.20	61.10	-1	1,117	-0.09%
2022/02/08	0	0.00	1	60.50	60.80	-1	1,139	-0.09%
2022/02/07	4	59.65	2.3	59.52	59.70	1.7	1,149	0.15%
2022/01/26	0	0.00	2	57.50	57.60	-2	1,176	-0.17%
2022/01/25	1	56.50	1	57.10	57.10	0	1,224	0.00%
2022/01/24	4.1	57.21	0	0.00	57.00	4.1	1,278	0.32%
2022/01/21	3	57.73	0	0.00	58.00	3	1,432	0.21%
2022/01/20	1.1	58.21	0	0.00	58.10	1.1	1,431	0.07%
2022/01/19	2	58.65	0	0.00	58.50	2	1,436	0.14%
2022/01/18	0.1	59.30	0	0.00	59.10	0.1	1,437	0.00%
2022/01/14	2.1	58.25	0	0.00	58.40	2.1	1,445	0.14%
2022/01/12	1.1	58.70	0	0.00	58.70	1.1	1,462	0.07%
2022/01/11	1	59.00	0	0.00	59.10	1	1,459	0.07%
2022/01/10	0.1	59.20	0	0.00	59.50	0.1	1,476	0.00%
2022/01/07	2	59.50	0	0.00	59.50	2	1,501	0.13%
2022/01/06	1	60.30	0	0.00	60.00	1	1,499	0.07%
2022/01/05	1.3	60.12	0	0.00	59.90	1.3	1,506	0.08%
2022/01/04	2	60.20	0	0.00	60.10	2	1,502	0.13%
2022/01/03	0.1	60.30	0	0.00	60.20	0.1	1,502	0.00%
2021/12/30	0.1	60.55	0	0.00	60.50	0.1	1,508	0.01%
2021/12/29	1.3	60.74	0	0.00	60.40	1.3	1,519	0.08%
2021/12/28	1	60.80	0	0.00	61.00	1	1,531	0.07%
2021/12/27	4	60.95	0	0.00	60.90	4	1,551	0.26%
2021/12/24	6	61.50	3	61.60	61.00	3	1,546	0.19%
2021/12/23	5	62.60	0	0.00	62.60	5	1,519	0.33%
2021/12/21	5	61.06	0	0.00	61.30	5	1,497	0.33%
2021/12/17	4	60.65	0	0.00	60.50	4	1,503	0.27%
2021/12/16	0.1	61.60	0	0.00	61.20	0.1	1,507	0.00%
2021/12/14	0.2	61.30	0	0.00	61.30	0.2	1,524	0.01%
2021/12/09	1	62.00	0	0.00	61.70	1	1,579	0.06%
2021/12/07	0.2	61.67	0	0.00	61.70	0.2	1,654	0.01%
2021/12/06	1.3	62.12	0	0.00	62.10	1.3	1,678	0.07%
2021/11/30	1.2	61.12	0	0.00	62.50	1.2	1,883	0.06%
2021/11/29	1	61.10	0	0.00	61.10	1	1,903	0.05%
2021/11/26	2	61.75	0	0.00	62.30	2	1,916	0.10%
2021/11/23	2	62.50	0	0.00	61.70	2	1,938	0.10%
2021/11/15	2	62.60	0	0.00	62.60	2	1,931	0.10%
2021/11/12	1	62.80	0	0.00	62.80	1	1,901	0.05%
2021/11/11	2	65.10	0	0.00	64.20	2	1,889	0.11%
2021/11/10	0.5	64.40	0	0.00	64.50	0.5	1,975	0.03%
2021/11/09	1	64.50	1	64.10	64.20	0	1,971	0.00%
2021/11/08	4	65.28	3	65.30	65.20	1	1,974	0.05%
2021/11/05	2	65.65	0	0.00	65.40	2	1,983	0.10%
2021/11/04	0	0.00	2	66.30	66.30	-2	1,988	-0.10%
2021/11/03	2.5	66.60	2	66.65	66.60	0.5	1,983	0.03%
2021/11/02	1	65.00	2	65.55	65.50	-1	1,956	-0.05%
2021/11/01	1	65.00	2	65.20	65.30	-1	1,930	-0.05%
2021/10/29	8	67.74	11.1	67.44	66.50	-3.1	1,919	-0.16%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/19	4	59.80	4	60.50	60.60	0	1,985	0.00%
2021/10/18	6	59.28	6.3	59.14	58.90	-0.3	1,974	-0.01%
2021/10/15	1	58.60	5.7	58.58	59.40	-4.7	1,994	-0.24%
2021/10/14	10	58.15	10.3	57.61	59.80	-0.3	2,034	-0.01%
2021/10/13	1	56.00	0	0.00	55.70	1	2,034	0.05%
2021/10/12	0.1	56.40	0	0.00	55.80	0.1	2,032	0.00%
2021/10/07	0.1	57.10	0	0.00	57.30	0.1	2,085	0.00%
2021/10/06	1	56.60	2	56.60	56.60	-1	2,101	-0.05%
2021/10/05	1	57.80	0	0.00	57.70	1	2,115	0.05%
2021/10/04	1.1	57.62	0	0.00	57.20	1.1	2,120	0.05%
2021/10/01	1	59.60	0	0.00	59.40	1	2,110	0.05%
2021/09/30	1	60.90	0	0.00	60.90	1	2,098	0.05%
2021/09/24	1	62.00	0	0.00	61.90	1	2,150	0.05%
2021/09/22	3	61.47	1	61.80	61.10	2	2,179	0.09%
2021/09/17	1	62.40	0	0.00	62.20	1	2,179	0.05%
2021/09/16	1	62.50	0	0.00	62.50	1	2,184	0.05%
2021/09/15	0.5	64.00	0.4	64.07	63.40	0.2	2,172	0.01%
2021/09/13	3	63.77	2	64.40	64.80	1	2,168	0.05%
2021/09/10	1	71.10	0	0.00	71.60	1	2,159	0.05%
2021/09/09	1	70.90	0	0.00	71.10	1	2,118	0.05%
2021/09/08	1	71.70	0	0.00	71.70	1	2,105	0.05%
2021/09/07	3	72.07	40	72.01	73.00	-37	2,105	-1.76%
2021/09/06	2	72.60	1	73.00	71.10	1	2,104	0.05%
2021/09/03	2	72.50	0.2	72.90	73.00	1.8	2,136	0.08%
2021/09/02	6	72.82	9	72.74	72.50	-3	2,150	-0.14%
2021/09/01	12	71.16	0	0.00	71.50	12	2,102	0.57%
2021/08/30	1	70.20	1	70.50	70.40	0	2,211	0.00%
2021/08/26	1	69.40	2	69.60	70.00	-1	2,569	-0.04%
2021/08/25	0	0.00	1	69.00	69.00	-1	2,724	-0.04%
2021/08/20	1	67.30	0	0.00	67.30	1	2,841	0.04%
2021/08/19	4	68.63	1	68.50	67.50	3	2,879	0.10%
2021/08/18	1	67.50	2	68.40	69.00	-1	2,896	-0.03%
2021/08/17	0	0.00	2	68.00	68.00	-2	2,964	-0.07%
2021/08/16	0	0.00	3	68.70	68.90	-3	3,071	-0.10%
2021/08/13	3	70.67	3	69.90	69.40	0	3,210	0.00%
2021/08/12	0	0.00	5	68.10	68.50	-5	3,172	-0.16%
2021/08/11	0	0.00	2	68.50	68.50	-2	3,241	-0.06%
2021/08/10	1	70.40	0	0.00	69.30	1	3,262	0.03%
2021/08/09	2	71.15	1	70.60	70.60	1	3,322	0.03%
2021/08/06	1	71.00	0	0.00	70.90	1	3,325	0.03%
2021/08/05	1	71.10	0	0.00	70.50	1	3,412	0.03%
2021/08/04	2	71.70	0	0.00	71.30	2	3,534	0.06%
2021/08/03	7	71.17	3	70.70	70.90	4	3,530	0.11%
2021/08/02	3	71.67	3.2	71.76	71.70	-0.2	3,501	0.00%
2021/07/30	2	70.70	6	70.53	70.20	-4	3,434	-0.12%
2021/07/29	0	0.00	1	70.20	70.20	-1	3,366	-0.03%
2021/07/28	5	67.90	0	0.00	67.90	5	3,334	0.15%
2021/07/21	2	68.80	0	0.00	67.80	2	3,397	0.06%
2021/07/20	1	70.40	1	69.10	69.10	0	3,385	0.00%
2021/07/19	0	0.00	7	68.94	69.40	-7	3,345	-0.21%
2021/07/16	4	68.73	0	0.00	68.50	4	3,372	0.12%
2021/07/15	0	0.00	5	69.10	68.90	-5	3,405	-0.15%
2021/07/14	10	66.62	0	0.00	67.30	10	3,396	0.29%
2021/07/13	1	66.60	0	0.00	66.60	1	3,398	0.03%
2021/07/12	2	66.75	0	0.00	66.60	2	3,405	0.06%
2021/07/08	10	68.00	0	0.00	67.80	10	3,449	0.29%
2021/07/07	0	0.00	2	68.40	68.00	-2	3,507	-0.06%
2021/07/06	0	0.00	2	68.50	68.50	-2	3,619	-0.06%
2021/07/02	0	0.00	5	68.28	68.20	-5	3,644	-0.14%
2021/06/29	2	68.35	3	68.53	68.40	-1	3,684	-0.03%
2021/06/21	2	70.90	8	69.70	68.80	-6	3,946	-0.15%
2021/06/17	0	0.00	1	69.70	70.00	-1	3,925	-0.03%
2021/06/16	3	70.37	5	70.46	70.10	-2	3,921	-0.05%
2021/06/15	1	70.30	1	71.00	70.60	0	3,925	0.00%
2021/06/11	5	73.16	20	72.37	71.20	-15	3,909	-0.38%
2021/06/10	3	72.63	27	72.78	72.90	-24	3,849	-0.62%
2021/06/09	3	72.73	0	0.00	72.20	3	3,801	0.08%
2021/06/08	7	73.11	11	72.52	72.80	-4	3,766	-0.11%
2021/06/07	9	72.02	4	71.78	71.90	5	3,702	0.14%
2021/06/04	11	72.31	12.1	72.19	71.50	-1.1	3,661	-0.03%
2021/06/03	24.2	71.89	23	72.47	72.30	1.2	3,561	0.03%
2021/06/02	10	70.29	11	70.18	70.50	-1	3,363	-0.03%
2021/05/31	1	67.50	10	67.90	67.70	-9	3,309	-0.27%
2021/05/27	12	67.88	3.1	68.31	69.30	8.9	3,257	0.27%
2021/05/26	0	0.00	7	68.07	67.90	-7	3,227	-0.22%
2021/05/25	2	67.65	12	67.93	67.60	-10	3,215	-0.31%
2021/05/24	14	69.78	1	68.90	69.40	13	3,149	0.41%
2021/05/21	10	69.11	13	68.96	70.00	-3	3,067	-0.10%
2021/05/20	9	67.61	2	68.00	66.30	7	2,964	0.24%
2021/05/19	8	66.80	8	66.50	66.30	0	2,942	0.00%
2021/05/18	3	65.07	0	0.00	66.70	3	2,892	0.10%
2021/05/17	0	0.00	8	66.66	65.80	-8	2,854	-0.28%
2021/05/14	5	65.34	2	65.40	65.20	3	2,782	0.11%
2021/05/13	11	67.25	10	65.97	64.70	1	2,752	0.04%
2021/05/12	5	64.36	6	67.43	66.30	-1	2,655	-0.04%
2021/05/11	1	63.00	1	63.30	62.80	0	2,507	0.00%
2021/05/10	2	65.10	9	64.84	64.90	-7	2,494	-0.28%
2021/05/07	2	63.35	2	63.00	63.50	0	2,488	0.00%
2021/05/06	2	62.55	0	0.00	61.80	2	2,484	0.08%
2021/05/05	4	62.93	0	0.00	62.50	4	2,473	0.16%
2021/05/04	5	63.66	2	64.35	63.00	3	2,469	0.12%
2021/04/28	2	67.20	1	67.00	67.00	1	2,486	0.04%
2021/04/27	1	68.10	1	68.20	67.70	0	2,511	0.00%
2021/04/26	4	66.95	2	67.15	66.90	2	2,499	0.08%
2021/04/22	4	68.60	3	67.30	67.30	1	2,517	0.04%
2021/04/21	6	69.72	6	69.65	69.30	0	2,482	0.00%
2021/04/20	0	0.00	1	69.80	69.60	-1	2,479	-0.04%
2021/04/19	2	69.75	4	69.88	69.50	-2	2,484	-0.08%
2021/04/16	4	69.45	0	0.00	69.40	4	2,488	0.16%
2021/04/15	1	69.20	1	70.00	69.40	0	2,491	0.00%
2021/04/14	5	69.06	2	68.95	68.70	3	2,503	0.12%
2021/04/13	16	70.03	1	69.68	69.30	15	2,498	0.60%
2021/04/12	1	71.00	5	70.14	70.50	-4	2,447	-0.16%
2021/04/09	7	68.53	3	68.73	68.50	4	2,364	0.17%
2021/04/08	0.3	68.00	6	67.93	68.00	-5.7	2,345	-0.24%
2021/04/07	2	67.50	2	67.70	67.80	0	2,339	0.00%
2021/04/06	1	66.60	1	67.50	67.20	0	2,337	0.00%
2021/04/01	1	67.80	0	0.00	68.10	1	2,337	0.04%
2021/03/31	6	68.73	1	69.10	68.40	5	2,354	0.21%
2021/03/30	16	71.19	26.4	71.24	69.60	-10.4	2,324	-0.45%
2021/03/29	5	68.80	3	69.43	68.80	2	2,177	0.09%
2021/03/26	0	0.00	0.1	68.20	68.30	-0.1	2,220	0.00%
2021/03/25	2	68.70	10	68.70	68.10	-8	2,349	-0.34%
2021/03/24	14	69.44	1	70.10	69.20	13	2,399	0.54%
2021/03/23	0	0.00	3	68.63	68.00	-3	2,398	-0.13%
2021/03/22	3	68.10	1	68.10	68.00	2	2,477	0.08%
2021/03/19	2	68.90	12	69.00	68.90	-10	2,505	-0.40%
2021/03/18	2	68.85	5	69.42	68.80	-3	2,661	-0.11%
2021/03/17	2	68.30	1	68.10	68.00	1	2,662	0.04%
2021/03/16	1	68.20	0	0.00	67.90	1	2,643	0.04%
2021/03/12	0	0.00	1	68.30	67.80	-1	2,683	-0.04%
2021/03/11	2	68.30	0	0.00	68.30	2	2,683	0.07%
2021/03/10	2	69.05	0	0.00	68.70	2	2,677	0.07%
2021/03/09	2	66.95	2	67.80	68.20	0	2,652	0.00%
2021/03/08	1	69.30	2	70.00	68.00	-1	2,651	-0.04%
2021/03/05	4	69.00	24.1	67.74	69.60	-20.1	2,625	-0.77%
2021/03/04	23	66.99	2	67.30	67.40	21	2,552	0.82%
2021/03/03	0	0.00	1	67.90	66.60	-1	2,542	-0.04%
2021/02/26	2	66.00	0	0.00	67.30	2	2,531	0.08%
2021/02/25	0	0.00	2.3	66.44	66.40	-2.3	2,645	-0.09%
2021/02/24	0	0.00	0.1	66.40	66.00	-0.1	2,635	-0.01%
2021/02/23	1	66.60	0	0.00	65.70	1	2,627	0.04%
2021/02/22	4	66.63	13	66.83	67.80	-9	2,606	-0.35%
2021/02/19	1	65.40	12	65.71	65.50	-11	2,577	-0.43%
2021/02/18	0	0.00	6	63.84	64.10	-6	2,572	-0.24%
2021/02/17	5	61.02	0	0.00	61.60	5	2,578	0.19%
2021/02/04	1	62.40	0	0.00	62.50	1	2,734	0.04%
2021/02/03	0	0.00	1	61.56	61.90	-1	2,748	-0.04%
2021/02/02	1	60.80	1	60.50	60.50	0	2,776	0.00%
2021/02/01	1	60.60	0	0.00	60.30	1	2,792	0.04%
2021/01/29	1	61.70	0	0.00	60.10	1	2,800	0.04%
2021/01/28	0	0.00	0.1	61.80	61.50	-0.1	2,836	0.00%
2021/01/27	2	61.55	0	0.00	61.70	2	2,837	0.07%
2021/01/26	2	62.35	5	62.70	61.80	-3	2,843	-0.11%
2021/01/25	5	62.12	5	61.58	63.20	0	2,854	0.00%
2021/01/22	1	59.90	1	59.50	59.50	0	2,833	0.00%
2021/01/21	1	61.80	4	62.00	60.40	-3	2,807	-0.11%
2021/01/20	13	62.85	4	62.00	61.90	9	2,806	0.32%
2021/01/19	6	64.72	0	0.00	64.70	6	2,780	0.22%
2021/01/18	4	64.95	1	64.90	65.10	3	2,788	0.11%
2021/01/15	7	64.90	6	65.40	64.50	1	2,791	0.04%
2021/01/14	3	65.47	0	0.00	65.70	3	2,763	0.11%
2021/01/13	8	65.81	0	0.00	65.60	8	2,757	0.29%
2021/01/12	3.3	67.34	0	0.00	66.50	3.3	2,734	0.12%
2021/01/11	2	68.15	0	0.00	67.70	2	2,712	0.07%
2021/01/08	2.6	69.45	6	69.30	69.30	-3.4	2,700	-0.13%
2021/01/07	1	70.20	1	70.10	70.00	0	2,697	0.00%
2021/01/06	3	69.30	3	69.60	69.20	0	2,705	0.00%
2021/01/05	2	68.45	0	0.00	68.60	2	2,685	0.07%
2021/01/04	10.4	68.90	0	0.00	69.00	10.4	2,693	0.38%
2020/12/31	0	0.00	3	69.20	69.30	-3	2,673	-0.11%
2020/12/29	3	68.50	1	68.50	68.50	2	2,675	0.07%
2020/12/28	3	68.90	0	0.00	68.80	3	2,706	0.11%
2020/12/25	1	69.40	0.9	69.50	69.10	0.1	2,697	0.00%
2020/12/24	2	69.80	22.1	70.01	69.70	-20.1	2,662	-0.75%
2020/12/23	3	69.90	1	70.30	69.20	2	2,695	0.07%
2020/12/22	5	71.00	2	72.60	69.10	3	2,812	0.11%
2020/12/21	5	73.38	9	73.23	73.60	-4	2,816	-0.14%
2020/12/18	1	72.20	7	71.57	72.20	-6	2,733	-0.22%
2020/12/17	5	70.48	1	70.50	70.40	4	2,781	0.14%
2020/12/16	1	70.30	3	70.48	70.30	-2	2,804	-0.07%
2020/12/15	2	69.05	2	68.70	68.60	0	2,823	0.00%
2020/12/14	5.7	69.24	10	69.44	69.70	-4.3	2,821	-0.15%
2020/12/11	2	65.65	10	66.10	66.40	-8	2,751	-0.29%
2020/12/10	6	65.38	0	0.00	65.30	6	2,785	0.22%
2020/12/09	5	65.84	0	0.00	65.70	5	2,850	0.18%
2020/12/08	0	0.00	9	66.70	66.80	-9	3,115	-0.29%
2020/12/07	7	65.07	0	0.00	65.00	7	3,206	0.22%
2020/12/04	3	66.10	1	65.50	65.50	2	3,541	0.06%
2020/12/03	1	66.20	0	0.00	66.10	1	3,898	0.03%
2020/12/01	0	0.00	0.1	67.50	67.50	-0.1	4,057	0.00%
2020/11/30	0	0.00	6	66.22	66.60	-6	4,107	-0.15%
2020/11/25	0.9	66.30	6	65.87	65.20	-5.1	4,430	-0.12%
2020/11/24	14	65.89	0	0.00	65.90	14	4,646	0.30%
2020/11/18	6	68.42	1	68.80	68.00	5	5,427	0.09%
2020/11/17	1	68.60	11	69.29	68.60	-10	5,460	-0.18%
2020/11/16	1	69.20	11.2	69.79	69.40	-10.2	5,590	-0.18%
2020/11/13	30	70.10	14.2	69.44	69.40	15.8	5,688	0.28%
2020/11/12	3	66.37	0	0.00	66.50	3	5,652	0.05%
2020/11/11	1	67.00	2	66.90	67.00	-1	5,685	-0.02%
2020/11/10	3	66.20	3	66.70	66.20	0	5,770	0.00%
2020/11/06	2	66.50	0	0.00	66.80	2	5,841	0.03%
2020/11/05	1	66.20	6	65.82	66.70	-5	5,945	-0.08%
2020/11/04	2	64.40	9	64.50	64.60	-7	5,980	-0.12%
2020/11/03	0	0.00	10	64.61	64.60	-10	6,023	-0.17%
2020/11/02	16	63.29	10	63.50	64.00	6	6,111	0.10%
2020/10/30	1	64.00	0	0.00	63.00	1	6,242	0.02%
2020/10/29	1	63.40	2	63.25	64.00	-1	6,320	-0.02%
2020/10/28	6	64.10	0	0.00	64.00	6	6,466	0.09%
2020/10/26	2	66.55	11	65.60	65.70	-9	6,598	-0.14%
2020/10/23	1	67.30	0	0.00	66.50	1	6,813	0.01%
2020/10/22	4	66.65	1.5	66.43	66.40	2.5	7,089	0.04%
2020/10/20	1	68.00	0	0.00	67.30	1	7,552	0.01%
2020/10/19	1	67.20	0	0.00	67.50	1	7,781	0.01%
2020/10/15	4	68.85	0	0.00	68.20	4	8,492	0.05%
2020/10/14	17	69.17	14	69.31	69.50	3	9,027	0.03%
2020/10/13	14	67.30	19	67.44	67.60	-5	9,587	-0.05%
2020/10/08	1	68.80	0	0.00	68.60	1	10,561	0.01%
2020/10/07	3	69.27	0	0.00	68.80	3	11,234	0.03%
2020/10/06	0	0.00	0	69.50	69.40	0	12,083	0.00%
2020/09/30	0	0.00	7	67.24	68.20	-7	13,773	-0.05%
2020/09/29	4	67.08	0	0.00	66.90	4	14,061	0.03%
2020/09/28	6	67.47	6	67.80	67.80	0	14,310	0.00%
2020/09/25	6	67.45	3.1	65.60	65.40	2.9	14,487	0.02%
2020/09/24	4	69.38	2	69.30	68.70	2	14,653	0.01%
2020/09/23	3	70.60	0	0.00	71.10	3	15,065	0.02%
2020/09/22	13	72.38	7	73.71	71.10	6	15,679	0.04%
2020/09/21	1	73.40	6	73.73	73.40	-5	15,669	-0.03%
2020/09/18	5.4	73.04	8	73.73	73.30	-2.6	15,890	-0.02%
2020/09/17	12	74.42	0	0.00	74.00	12	16,052	0.07%
2020/09/16	0	0.00	0	74.40	73.90	0	16,156	0.00%
2020/09/15	0	0.00	4.1	75.67	75.40	-4.1	16,259	-0.03%
2020/09/14	10	74.40	13	74.95	74.90	-3	16,342	-0.02%
2020/09/11	33	75.38	22.1	75.28	74.90	10.9	16,494	0.07%
2020/09/10	5	79.34	1.2	79.46	78.70	3.8	16,355	0.02%
2020/09/09	21	80.10	11	79.58	79.60	10	16,316	0.06%
2020/09/08	12	79.86	15.1	81.13	83.50	-3.1	16,168	-0.02%
2020/09/07	19	78.55	32	78.91	78.00	-13	15,895	-0.08%
2020/09/04	7	78.36	6	77.92	77.70	1	15,958	0.01%
2020/09/03	4	78.53	1	79.40	78.40	3	16,095	0.02%
2020/09/02	7	79.99	6	79.42	78.90	1	16,323	0.01%
2020/09/01	13	81.03	13	81.44	80.10	0	16,713	0.00%
2020/08/31	4	80.60	9	80.92	80.30	-5	16,969	-0.03%
2020/08/28	13	81.88	21	82.50	80.90	-8	17,536	-0.05%
2020/08/27	22	81.35	21	80.23	82.90	1	17,363	0.01%
2020/08/26	3	75.27	5	76.36	76.60	-2	17,055	-0.01%
2020/08/25	6	74.57	8	74.86	74.90	-2	16,943	-0.01%
2020/08/24	3	74.90	4	75.28	74.60	-1	16,877	-0.01%
2020/08/21	1	73.50	0	0.00	73.00	1	16,766	0.01%
2020/08/20	6	72.97	15	72.86	72.50	-9	16,894	-0.05%
2020/08/19	4	74.48	5	74.84	74.00	-1	16,832	-0.01%
2020/08/18	20	73.70	21	73.93	73.90	-1	16,815	-0.01%
2020/08/17	4	71.35	3	71.53	71.90	1	16,849	0.01%
2020/08/14	21	71.28	28	71.81	71.60	-7	17,034	-0.04%
2020/08/13	12	70.53	9	71.57	69.70	3	17,018	0.02%
2020/08/12	7	71.43	7	71.73	71.20	0	16,978	0.00%
2020/08/11	12	71.60	1	75.00	71.30	11	16,935	0.06%
2020/08/10	2.7	73.74	1	74.20	73.70	1.7	16,836	0.01%
2020/08/07	4	73.35	4	73.55	73.10	0	16,780	0.00%
2020/08/06	10	74.09	8	73.89	73.60	2	16,737	0.01%
2020/08/05	1	76.70	13	77.26	77.60	-12	16,642	-0.07%
2020/08/04	5	76.96	23	76.87	76.20	-18	16,504	-0.11%
2020/08/03	5	77.26	9	77.11	77.20	-4	16,429	-0.02%
2020/07/31	8	74.95	3	74.77	74.60	5	16,285	0.03%
2020/07/30	2	74.30	3.8	74.30	74.40	-1.8	16,278	-0.01%
2020/07/29	14	74.44	9	74.31	73.50	5	16,244	0.03%
2020/07/28	4	71.80	4	73.18	73.10	0	16,024	0.00%
2020/07/27	15	72.55	14	71.88	72.50	1	15,749	0.01%
2020/07/24	17	77.21	6	77.48	75.70	11	15,487	0.07%
2020/07/23	18	81.07	26	81.93	79.30	-8	15,306	-0.05%
2020/07/22	20	82.68	10	83.15	81.60	10	15,082	0.07%
2020/07/21	8	81.31	6	81.35	80.40	2	14,698	0.01%
2020/07/20	21	76.25	18.5	78.34	79.80	2.5	14,369	0.02%
2020/07/17	53	81.53	11	83.27	78.20	42	13,837	0.30%
2020/07/16	34.5	88.86	50	88.11	86.80	-15.5	13,266	-0.12%
2020/07/15	52	88.11	18	87.74	86.60	34	12,856	0.26%
2020/07/14	7	86.54	14.5	89.70	87.60	-7.5	12,313	-0.06%
2020/07/13	31	93.87	46	94.21	90.40	-15	11,629	-0.13%
2020/07/10	49	91.97	59	92.04	92.10	-10	10,778	-0.09%
2020/07/09	15	78.93	26	82.97	86.40	-11	9,478	-0.12%
2020/07/08	12	78.36	11	79.19	78.60	1	9,022	0.01%
2020/07/07	28	76.90	7	76.50	75.60	21	8,707	0.24%
2020/07/06	5	80.00	8	79.69	79.50	-3	8,444	-0.04%
2020/07/03	11	79.91	13	80.28	79.30	-2	8,218	-0.02%
2020/07/02	25	79.55	8	80.35	79.20	17	7,905	0.22%
2020/07/01	17	79.65	33	78.88	80.90	-16	7,421	-0.22%
2020/06/30	3	74.27	1	74.40	75.00	2	6,760	0.03%
2020/06/29	8	76.54	19	75.94	74.10	-11	6,690	-0.16%
2020/06/24	29	75.60	3	77.03	73.60	26	6,415	0.41%
2020/06/23	12	76.95	21	77.17	77.50	-9	6,160	-0.15%
2020/06/22	1	75.00	12	76.58	77.00	-11	6,017	-0.18%
2020/06/19	13	78.68	4	79.25	78.00	9	5,827	0.15%
2020/06/18	9	80.54	14	79.45	80.90	-5	5,686	-0.09%
2020/06/17	2	78.75	119	79.44	77.80	-117	5,480	-2.13%	大賣/鉅額交易
2020/06/16	6	77.63	37	78.04	77.10	-31	5,344	-0.58%
2020/06/15	3	78.40	2	79.10	78.50	1	5,279	0.02%
2020/06/12	4	74.80	7	74.50	75.00	-3	5,111	-0.06%
2020/06/11	8	73.75	15	79.00	73.60	-7	5,070	-0.14%
2020/06/10	2	81.05	15	79.91	80.10	-13	4,906	-0.26%
2020/06/09	22	75.18	12	76.14	76.60	10	4,727	0.21%
2020/06/08	17	82.06	5	81.40	78.00	12	4,441	0.27%
2020/06/05	9	77.28	19	76.77	78.00	-10	3,973	-0.25%
2020/06/04	44	76.19	36	76.37	76.40	8	3,565	0.22%
2020/06/03	0	0.00	12	69.50	69.50	-12	2,872	-0.42%
2020/06/02	4	61.78	55	58.41	63.20	-51	2,848	-1.79%
2020/06/01	8	57.75	0	0.00	57.50	8	2,612	0.31%
2020/05/28	1	56.20	0	0.00	56.40	1	2,555	0.04%
2020/05/27	41	58.87	30	57.91	58.00	11	2,500	0.44%
2020/05/26	28	58.50	45	58.15	57.80	-17	2,303	-0.74%
2020/05/25	203	56.88	4	56.93	57.30	199	2,206	9.02%	大買/鉅額交易
2020/05/22	3	55.93	3	56.40	56.40	0	2,100	0.00%
2020/05/21	4	56.08	14	56.31	57.80	-10	1,941	-0.51%
2020/05/20	2	52.55	2	52.90	52.60	0	1,730	0.00%
2020/05/19	2	51.30	2	51.90	51.30	0	1,706	0.00%
2020/05/18	0	0.00	1	50.20	50.70	-1	1,686	-0.06%
2020/05/15	2	48.60	2	49.38	49.65	0	1,666	0.00%
2020/05/08	0	0.00	1	49.90	49.90	-1	1,598	-0.06%
2020/05/07	4	50.38	4	51.08	50.80	0	1,595	0.00%
2020/05/06	4	50.61	3	52.17	50.00	1	1,580	0.06%
2020/05/05	1	49.60	4	49.98	50.90	-3	1,499	-0.20%
2020/05/04	1	47.10	6	47.48	47.85	-5	1,462	-0.34%
2020/04/30	1	48.20	0.5	48.25	48.20	0.5	1,459	0.04%
2020/04/28	10	48.21	8	48.07	47.90	2	1,473	0.14%
2020/04/27	0	0.00	2	45.95	46.40	-2	1,461	-0.14%
2020/04/23	6	45.50	9	45.53	45.20	-3	1,450	-0.21%
2020/04/22	2	43.60	9.3	43.99	44.25	-7.3	1,426	-0.51%
2020/04/21	6	43.79	2	44.33	42.95	4	1,400	0.29%
2020/04/20	7	46.21	11	46.25	46.20	-4	1,367	-0.29%
2020/04/16	1	42.45	0	0.00	42.55	1	1,293	0.08%
2020/04/15	4	42.38	0	0.00	42.30	4	1,287	0.31%
2020/04/14	5	42.12	0	0.00	42.10	5	1,284	0.39%
2020/04/09	1	41.15	0	0.00	40.70	1	1,289	0.08%
2020/04/08	1	40.20	0	0.00	40.70	1	1,280	0.08%
2020/04/01	1	40.05	0	0.00	40.00	1	1,246	0.08%
2020/03/31	10	40.31	8	39.85	39.75	2	1,234	0.16%
2020/03/30	1	37.10	2	38.60	38.70	-1	1,191	-0.08%
2020/03/27	1	38.20	1	38.00	37.70	0	1,182	0.00%
2020/03/24	0	0.00	1	37.20	36.55	-1	1,133	-0.09%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	2	32.13	0	0.00	32.00	2	1,078	0.19%
2020/03/18	0	0.00	5	36.72	35.55	-5	1,052	-0.48%
2020/03/17	4	37.50	0	0.00	37.35	4	1,018	0.39%
2020/03/16	2	42.38	1	44.20	41.45	1	956	0.10%
2020/03/13	10	43.07	0	0.00	43.60	10	935	1.07%
2020/03/12	9	48.34	4	47.80	47.80	5	894	0.56%
2020/03/11	1	51.10	0	0.00	50.50	1	872	0.11%
2020/03/10	3	50.70	0	0.00	51.60	3	869	0.35%
2020/03/06	4	54.73	3	54.47	54.40	1	843	0.12%
2020/03/04	0	0.00	1	51.40	51.20	-1	777	-0.13%
2020/03/03	1	51.60	0	0.00	51.60	1	788	0.13%
2020/03/02	1	51.20	1	51.40	51.10	0	788	0.00%
2020/02/26	4	53.85	0	0.00	53.10	4	808	0.49%
2020/02/25	1	51.60	2.7	52.68	53.30	-1.7	826	-0.21%
2020/02/24	0	0.00	1	53.30	53.10	-1	822	-0.12%
2020/02/21	0	0.00	1	54.30	54.20	-1	816	-0.12%
2020/02/20	6	54.85	7	55.11	55.30	-1	796	-0.13%
2020/02/10	1	50.00	0	0.00	49.90	1	985	0.10%
2020/02/07	4	52.20	0	0.00	51.50	4	996	0.40%
2020/02/04	1	49.30	3	50.40	50.40	-2	1,106	-0.18%
2020/02/03	0	0.00	9	49.64	50.20	-9	1,344	-0.67%
2020/01/31	4	53.25	0	0.00	52.50	4	1,432	0.28%
2020/01/30	2	57.35	0	0.00	54.00	2	1,434	0.14%
2020/01/20	1	56.20	0	0.00	56.30	1	1,407	0.07%
2020/01/17	1	56.70	0	0.00	56.70	1	1,400	0.07%
2020/01/15	1	57.90	1	57.70	57.70	0	1,386	0.00%
2020/01/14	1	57.60	1	57.70	57.70	0	1,386	0.00%
2020/01/13	1	58.20	0	0.00	58.20	1	1,378	0.07%
2020/01/10	2	58.00	0	0.00	58.50	2	1,381	0.14%
2020/01/08	2	59.10	1	59.30	58.80	1	1,371	0.07%
2020/01/06	0	0.00	1	61.20	61.00	-1	1,362	-0.07%
2020/01/03	1	59.80	0	0.00	59.80	1	1,337	0.07%
2019/12/31	1	60.00	0	0.00	60.00	1	1,335	0.07%
2019/12/30	0	0.00	2	60.00	60.10	-2	1,335	-0.15%
2019/12/27	0	0.00	2	60.00	60.10	-2	1,336	-0.15%
2019/12/26	1	59.90	0	0.00	59.80	1	1,338	0.07%
2019/12/24	1	60.00	1	60.40	60.00	0	1,355	0.00%
2019/12/23	0.7	60.00	2	59.80	60.10	-1.3	1,361	-0.09%
2019/12/18	1	59.00	0	0.00	59.00	1	1,380	0.07%
2019/12/17	1	59.40	0	0.00	59.30	1	1,389	0.07%
2019/12/16	0	0.00	1.2	59.86	59.60	-1.2	1,390	-0.08%
2019/12/13	3	58.87	0	0.00	58.70	3	1,397	0.21%
2019/12/12	1	59.70	0	0.00	59.50	1	1,406	0.07%
2019/12/11	1	60.10	0	0.00	60.10	1	1,402	0.07%
2019/12/06	1	60.30	0	0.00	60.20	1	1,411	0.07%
2019/12/04	0	0.00	4	60.30	60.60	-4	1,412	-0.28%
2019/12/02	1	61.10	0	0.00	60.80	1	1,414	0.07%
2019/11/27	0	0.00	1	61.70	61.10	-1	1,420	-0.07%
2019/11/26	3	61.20	0	0.00	61.10	3	1,418	0.21%
2019/11/25	1	62.10	12	62.43	61.90	-11	1,413	-0.78%
2019/11/22	14	61.92	1	62.10	62.00	13	1,410	0.92%
2019/11/21	4	61.05	0	0.00	60.50	4	1,401	0.29%
2019/11/19	0	0.00	9	60.87	60.60	-9	1,412	-0.64%
2019/11/18	5	60.90	5	60.80	60.20	0	1,417	0.00%
2019/11/15	10	61.10	10	60.80	61.10	0	1,422	0.00%
2019/11/14	5	61.00	20	60.88	61.00	-15	1,448	-1.04%
2019/11/13	5	62.00	5	62.44	61.80	0	1,560	0.00%
2019/11/11	5.7	64.23	7	64.69	63.30	-1.3	1,589	-0.08%
2019/11/08	25.1	68.26	13	67.33	67.10	12.1	1,559	0.78%
2019/11/07	28	69.37	19	68.47	68.10	9	1,528	0.59%
2019/11/06	0	0.00	3	67.57	67.40	-3	1,393	-0.22%
2019/11/05	2	66.80	0	0.00	66.80	2	1,387	0.14%
2019/11/04	10	68.15	0	0.00	67.80	10	1,380	0.72%
2019/11/01	0	0.00	2	67.30	67.70	-2	1,353	-0.15%
2019/10/31	13	67.11	13	67.13	66.70	0	1,298	0.00%
2019/10/30	4	62.85	9	64.82	66.10	-5	1,064	-0.47%
2019/10/24	2	58.80	0	0.00	58.70	2	1,028	0.19%
2019/10/22	3	59.37	0	0.00	59.30	3	1,052	0.29%
2019/10/18	2	59.10	0	0.00	59.00	2	1,067	0.19%
2019/10/02	1.1	59.20	0	0.00	59.00	1.1	1,215	0.09%
2019/09/27	1	59.00	2.3	59.26	59.60	-1.3	1,297	-0.10%
2019/09/25	2.1	60.70	0	0.00	60.70	2.1	1,358	0.15%
2019/09/24	0	0.00	3	61.23	61.50	-3	1,366	-0.22%
2019/09/18	1	59.00	0	0.00	58.80	1	1,372	0.07%
2019/09/17	3.1	59.34	0.3	59.90	59.00	2.7	1,374	0.20%
2019/09/12	1	60.30	0	0.00	60.40	1	1,379	0.07%
2019/09/11	5	60.50	0	0.00	60.40	5	1,389	0.36%
2019/09/09	1	61.20	0	0.00	61.00	1	1,409	0.07%
2019/09/03	3	61.70	0	0.00	61.40	3	1,459	0.21%
2019/08/30	1	60.80	0	0.00	61.10	1	1,457	0.07%
2019/08/27	5	60.70	0	0.00	60.20	5	1,456	0.34%
2019/08/26	1	60.70	0	0.00	60.30	1	1,443	0.07%
2019/08/23	2	62.50	0	0.00	62.30	2	1,431	0.14%
2019/08/21	0	0.00	1	62.20	62.30	-1	1,419	-0.07%
2019/08/20	1	61.80	1	62.50	62.10	0	1,416	0.00%
2019/08/19	3	62.70	6	62.35	61.70	-3	1,405	-0.21%
2019/08/16	15.1	62.11	25	62.02	62.20	-9.9	1,382	-0.72%
2019/08/15	1	76.10	0	0.00	77.30	1	1,278	0.08%
2019/08/14	0	0.00	2	78.50	78.40	-2	1,249	-0.16%
2019/08/13	1	76.50	3	77.17	76.90	-2	1,242	-0.16%
2019/08/12	1	77.70	1	77.20	77.20	0	1,251	0.00%
2019/08/08	1	78.20	0	0.00	78.20	1	1,263	0.08%
2019/08/06	3	74.07	5	75.12	75.80	-2	1,275	-0.16%
2019/08/05	1	76.50	0	0.00	76.70	1	1,286	0.08%
2019/08/02	2	77.75	2	77.85	77.90	0	1,280	0.00%
2019/08/01	2	79.85	0	0.00	79.20	2	1,273	0.16%
2019/07/31	0	0.00	3	79.80	79.90	-3	1,270	-0.24%
2019/07/30	5	79.56	2	78.80	78.90	3	1,275	0.24%
2019/07/29	4	82.43	0	0.00	82.10	4	1,229	0.33%
2019/07/26	1	83.30	3	83.27	83.30	-2	1,244	-0.16%
2019/07/24	3	82.50	0	0.00	82.70	3	1,267	0.24%
2019/07/23	0.1	81.70	2	82.30	81.70	-1.9	1,272	-0.15%
2019/07/22	0	0.00	1	82.30	82.30	-1	1,277	-0.08%
2019/07/19	1	81.50	1	81.60	82.30	0	1,275	0.00%
2019/07/18	16	83.09	1	83.50	81.90	15	1,277	1.17%
2019/07/17	3	82.70	9	82.44	82.60	-6	1,261	-0.48%
2019/07/16	0	0.00	1	80.60	80.60	-1	1,249	-0.08%
2019/07/15	2	80.40	0	0.00	80.50	2	1,272	0.16%
2019/07/12	2	80.40	0	0.00	80.30	2	1,295	0.15%
2019/07/11	1	80.70	0	0.00	80.90	1	1,307	0.08%
2019/07/09	0	0.00	2	82.10	82.00	-2	1,335	-0.15%
2019/07/08	10	82.60	3	81.90	81.40	7	1,358	0.52%
2019/07/05	0	0.00	4	82.15	82.80	-4	1,407	-0.28%
2019/07/04	5	81.10	0	0.00	82.40	5	1,426	0.35%
2019/07/03	0	0.00	1	80.00	80.20	-1	1,391	-0.07%
2019/07/02	1	79.80	2	79.25	80.00	-1	1,416	-0.07%
2019/07/01	0	0.00	2	77.80	78.10	-2	1,433	-0.14%
2019/06/28	0	0.00	3	77.27	77.40	-3	1,452	-0.21%
2019/06/25	2	76.20	2	75.80	75.70	0	1,546	0.00%
2019/06/24	1	76.80	0	0.00	76.80	1	1,599	0.06%
2019/06/21	1	77.10	1	77.80	77.60	0	1,776	0.00%
2019/06/20	0	0.00	2	76.80	76.80	-2	1,846	-0.11%
2019/06/19	6	76.08	0	0.00	76.00	6	1,989	0.30%
2019/06/18	1	76.50	7	77.10	76.70	-6	2,029	-0.30%
2019/06/17	1	77.70	0	0.00	77.80	1	2,131	0.05%
2019/06/14	0	0.00	2	77.30	77.30	-2	2,231	-0.09%
2019/06/11	1	75.30	0	0.00	75.50	1	2,461	0.04%
2019/06/05	1	75.30	0	0.00	75.30	1	2,646	0.04%
2019/05/31	1	75.70	0	0.00	75.70	1	3,062	0.03%
2019/05/30	1	75.00	0	0.00	75.00	1	3,191	0.03%
2019/05/28	0	0.00	5	74.20	74.00	-5	3,324	-0.15%
2019/05/24	1.3	75.13	17	75.29	75.20	-15.7	3,386	-0.46%
2019/05/23	2	75.55	2	75.75	75.40	0	3,392	0.00%
2019/05/22	2	77.70	0	0.00	76.80	2	3,416	0.06%
2019/05/20	1	75.10	0	0.00	74.90	1	3,463	0.03%
2019/05/17	3	75.53	0	0.00	74.10	3	3,478	0.09%
2019/05/16	3	75.17	2	76.40	75.90	1	3,515	0.03%
2019/05/15	1	77.00	0	0.00	77.20	1	3,513	0.03%
2019/05/10	1	77.60	0	0.00	77.60	1	3,568	0.03%
2019/05/09	0	0.00	4	78.65	78.10	-4	3,580	-0.11%
2019/05/06	0	0.00	1	78.90	78.80	-1	3,668	-0.03%
2019/05/03	3	80.73	4	80.78	80.50	-1	3,728	-0.03%
2019/05/02	1	79.00	2	78.80	79.40	-1	3,765	-0.03%
2019/04/30	2	77.40	0	0.00	78.50	2	3,870	0.05%
2019/04/24	0	0.00	2	79.70	79.50	-2	3,939	-0.05%
2019/04/23	20	80.50	0	0.00	80.30	20	3,943	0.51%
2019/04/22	8	79.65	7	80.04	80.70	1	3,948	0.03%
2019/04/19	2	78.70	1	78.60	78.80	1	3,949	0.03%
2019/04/18	2	80.15	3	80.40	79.20	-1	4,004	-0.02%
2019/04/17	5	80.50	10.5	80.87	80.20	-5.5	4,029	-0.14%
2019/04/16	4	80.40	1	80.80	80.50	3	4,082	0.07%
2019/04/11	1	80.90	2	81.60	80.50	-1	4,288	-0.02%
2019/04/10	4.6	82.99	0	0.00	82.70	4.6	4,239	0.11%
2019/04/09	6	84.18	0	0.00	83.70	6	4,220	0.14%
2019/04/08	4	84.85	1	84.20	84.20	3	4,205	0.07%
2019/04/03	5	85.56	10	85.94	85.40	-5	4,162	-0.12%
2019/04/02	1	83.80	2	83.90	83.40	-1	4,100	-0.02%
2019/04/01	2	84.10	1	84.40	83.70	1	4,091	0.02%
2019/03/29	2	83.30	1	83.70	83.20	1	4,068	0.02%
2019/03/28	1	84.60	1	85.30	83.60	0	4,060	0.00%
2019/03/27	2	85.50	2	86.05	85.00	0	4,029	0.00%
2019/03/26	19	84.97	2	86.60	84.40	17	3,986	0.43%
2019/03/25	7	88.39	6	88.28	88.20	1	3,822	0.03%
2019/03/22	2	89.10	3	89.80	90.60	-1	3,756	-0.03%
2019/03/21	1	88.20	1	89.30	87.40	0	3,612	0.00%
2019/03/20	7	86.63	0	0.00	87.60	7	3,573	0.20%
2019/03/19	14	88.34	0	0.00	86.50	14	3,484	0.40%
2019/03/18	1	92.00	1	92.40	91.80	0	3,465	0.00%
2019/03/15	12	93.46	3	92.80	93.00	9	3,458	0.26%
2019/03/14	3	92.40	3	93.23	93.60	0	3,398	0.00%
2019/03/13	2	89.40	6	88.85	89.70	-4	3,285	-0.12%
2019/03/12	3	86.70	1	87.10	86.80	2	3,232	0.06%
2019/03/11	8	87.61	3	87.53	87.60	5	3,250	0.15%
2019/03/08	3	87.83	4	88.65	89.00	-1	3,233	-0.03%
2019/03/07	5	88.64	3	89.43	87.10	2	3,171	0.06%
2019/03/06	2	86.70	2	86.40	86.30	0	3,003	0.00%
2019/03/05	4	84.68	5	84.38	85.20	-1	2,979	-0.03%
2019/03/04	6	81.83	20	82.50	83.50	-14	2,870	-0.49%
2019/02/25	1	78.80	0	0.00	78.70	1	2,848	0.04%
2019/02/19	1	81.80	0	0.00	81.30	1	2,966	0.03%
2019/02/15	4	81.43	2	82.75	80.10	2	3,209	0.06%
2019/02/14	0	0.00	3	83.03	83.10	-3	3,176	-0.09%
2019/02/12	0	0.00	1	82.00	81.50	-1	3,178	-0.03%
2019/01/28	1	82.20	2	81.50	81.40	-1	3,161	-0.03%
2019/01/25	1	80.10	1	79.90	79.70	0	3,169	0.00%
2019/01/24	4	80.15	2	80.90	80.10	2	3,216	0.06%
2019/01/23	1	78.10	2	79.10	79.50	-1	3,185	-0.03%
2019/01/22	12	79.08	21	78.85	77.10	-9	3,142	-0.29%
2019/01/21	2	77.50	4	76.83	77.80	-2	3,050	-0.07%
2019/01/18	0	0.00	3	75.30	75.60	-3	3,049	-0.10%
2019/01/17	1	74.60	0	0.00	75.00	1	3,064	0.03%
2019/01/16	1	75.10	2	75.60	75.00	-1	3,105	-0.03%
2019/01/14	1	75.10	5	75.56	75.30	-4	3,106	-0.13%
2019/01/11	2	75.30	0	0.00	74.70	2	3,110	0.06%
2019/01/10	13	77.93	6	76.78	76.10	7	3,105	0.23%
2019/01/09	2	75.85	1	75.60	75.00	1	3,092	0.03%
2019/01/08	4	76.13	4	76.55	76.00	0	3,124	0.00%
2019/01/07	0	0.00	4	76.25	76.50	-4	3,082	-0.13%
2019/01/04	2	72.40	9	72.63	73.20	-7	3,039	-0.23%
2019/01/03	6	72.23	13	69.62	71.60	-7	3,045	-0.23%
2019/01/02	12	68.79	0	0.00	68.80	12	3,040	0.39%
2018/12/22	1	68.70	0	0.00	68.70	1	3,110	0.03%
2018/12/20	0	0.00	20	67.99	67.60	-20	3,114	-0.64%
2018/12/19	0	0.00	9	69.42	68.80	-9	3,108	-0.29%
2018/12/18	0	0.00	10	70.89	69.70	-10	3,102	-0.32%
2018/12/14	9	71.87	0	0.00	71.40	9	3,144	0.29%
2018/12/13	0	0.00	2	72.10	71.80	-2	3,152	-0.06%
2018/12/11	0	0.00	20	68.60	71.70	-20	3,180	-0.63%
2018/12/10	1	71.00	0	0.00	70.80	1	3,139	0.03%
2018/12/05	0	0.00	3	74.47	74.40	-3	3,229	-0.09%
2018/12/04	3	76.50	0	0.00	76.00	3	3,286	0.09%
2018/12/03	3	75.07	1	75.20	75.20	2	3,275	0.06%
2018/11/30	41	75.08	1	74.70	74.70	40	3,301	1.21%
2018/11/29	2	74.25	2	75.35	73.60	0	3,283	0.00%
2018/11/28	2	75.45	6	74.78	74.70	-4	3,275	-0.12%
2018/11/27	0	0.00	2.1	72.02	72.50	-2.1	3,243	-0.06%
2018/11/23	0	0.00	5	70.50	70.80	-5	3,377	-0.15%
2018/11/22	3	71.97	20	72.79	70.40	-17	3,383	-0.50%
2018/11/21	8	73.03	6	72.43	72.50	2	3,388	0.06%
2018/11/20	18	71.16	2	71.20	70.80	16	3,320	0.48%
2018/11/19	10	71.80	1	72.40	71.50	9	3,335	0.27%
2018/11/16	1	70.50	4	69.85	70.00	-3	3,313	-0.09%
2018/11/15	23	69.66	24	69.36	69.10	-1	3,337	-0.03%
2018/11/14	7	67.37	3	66.53	67.90	4	3,284	0.12%
2018/11/13	1	62.60	0	0.00	62.90	1	3,226	0.03%
2018/11/09	0	0.00	6	63.08	63.50	-6	3,300	-0.18%
2018/11/08	1	62.50	1	62.70	61.60	0	3,332	0.00%
2018/11/07	1	61.80	0	0.00	61.80	1	3,463	0.03%
2018/11/05	2	63.20	7	62.00	62.00	-5	3,648	-0.14%
2018/11/01	0	0.00	4	59.55	60.60	-4	3,763	-0.11%
2018/10/26	3	55.80	0	0.00	55.30	3	4,005	0.07%
2018/10/25	0	0.00	2	55.45	55.20	-2	4,119	-0.05%
2018/10/24	1	57.50	1	56.20	56.20	0	4,172	0.00%
2018/10/19	2	58.10	2	58.50	58.70	0	4,866	0.00%
2018/10/18	1	59.90	1	61.80	59.90	0	5,150	0.00%
2018/10/17	4	62.10	0	0.00	61.60	4	5,621	0.07%
2018/10/15	1	59.70	0	0.00	58.30	1	5,754	0.02%
2018/10/12	0	0.00	3	59.80	59.80	-3	5,863	-0.05%
2018/10/11	3	59.00	1	59.20	58.20	2	6,062	0.03%
2018/10/09	4	65.33	0	0.00	64.60	4	6,294	0.06%
2018/10/08	1	69.00	0	0.00	68.80	1	6,475	0.02%
2018/10/05	1	70.00	5	73.70	70.10	-4	6,659	-0.06%
2018/09/26	2	74.00	0	0.00	73.70	2	7,263	0.03%
2018/09/14	3	74.80	2	75.10	74.90	1	7,518	0.01%
2018/09/13	5	75.62	9	76.93	75.30	-4	7,530	-0.05%
2018/09/12	7	73.91	8	74.14	74.60	-1	7,499	-0.01%
2018/09/11	2.5	73.47	3	73.57	75.00	-0.5	7,505	-0.01%
2018/09/10	1	73.00	2	73.10	70.10	-1	7,444	-0.01%
2018/09/07	5	75.30	0	0.00	74.80	5	7,371	0.07%
2018/09/06	4	78.65	0	0.00	77.80	4	7,336	0.05%
2018/09/05	4	80.73	1	80.90	80.30	3	7,415	0.04%
2018/09/03	1	81.00	0	0.00	80.20	1	7,434	0.01%
2018/08/31	2	82.60	6.8	82.28	82.00	-4.8	7,390	-0.06%
2018/08/30	0	0.00	3	80.03	79.70	-3	7,254	-0.04%
2018/08/29	5	78.98	5	78.74	78.70	0	7,236	0.00%
2018/08/27	9	79.31	9	79.50	79.30	0	7,189	0.00%
2018/08/24	18	79.53	15	79.41	79.40	3	7,259	0.04%
2018/08/23	1	81.30	0	0.00	80.00	1	7,250	0.01%
2018/08/22	10	82.34	16	81.75	81.40	-6	7,219	-0.08%
2018/08/21	1	81.20	19	81.34	82.50	-18	7,143	-0.25%
2018/08/20	3	76.10	0	0.00	77.30	3	7,002	0.04%
2018/08/17	3	78.43	25	78.83	76.40	-22	6,972	-0.32%
2018/08/16	0	0.00	33	77.82	78.30	-33	6,917	-0.48%
2018/08/15	6	78.05	10	78.12	78.60	-4	6,918	-0.06%
2018/08/14	6	77.85	7	77.69	77.70	-1	6,881	-0.01%
2018/08/13	21	80.08	23	80.17	79.50	-2	6,751	-0.03%
2018/08/10	0	0.00	10	88.57	88.00	-10	6,639	-0.15%
2018/08/09	5	89.64	1	90.70	90.30	4	6,609	0.06%
2018/08/08	1	94.00	1	93.60	94.80	0	6,691	0.00%
2018/08/07	5	95.14	0	0.00	93.70	5	6,647	0.08%
2018/08/06	4	98.28	4	99.15	97.60	0	6,544	0.00%
2018/08/03	5	96.08	8	96.33	97.10	-3	6,478	-0.05%
2018/08/02	4	96.58	3	96.87	95.70	1	6,430	0.02%
2018/08/01	4	96.85	13	97.02	96.70	-9	6,341	-0.14%
2018/07/31	5	93.96	6	93.93	93.60	-1	6,234	-0.02%
2018/07/30	9	95.20	5	95.14	93.30	4	6,161	0.06%
2018/07/27	21	98.94	23	98.31	98.60	-2	6,046	-0.03%
2018/07/26	26	97.83	30	98.04	99.00	-4	5,854	-0.07%
2018/07/25	40	91.11	33.4	91.53	92.80	6.6	5,513	0.12%
2018/07/24	40	92.96	24	93.13	91.10	16	5,344	0.30%
2018/07/23	2	89.55	2	90.45	88.80	0	4,909	0.00%
2018/07/20	6	90.55	5	89.20	88.70	1	4,937	0.02%
2018/07/19	33	92.17	16	91.69	92.40	17	4,921	0.35%
2018/07/18	87	92.18	13.1	90.22	92.50	73.9	5,110	1.45%
2018/07/17	16	91.34	15	91.31	90.40	1	4,912	0.02%
2018/07/16	3	89.27	13	88.87	90.70	-10	4,614	-0.22%
2018/07/13	12	82.63	3	82.43	82.50	9	4,439	0.20%
2018/07/12	16	77.99	2	78.60	80.20	14	4,247	0.33%
2018/07/11	9	76.47	53	75.33	78.00	-44	4,027	-1.09%
2018/07/10	51	71.75	5.1	73.23	73.60	45.9	3,718	1.24%
2018/07/09	1	73.00	1	72.60	72.60	0	3,689	0.00%
2018/07/06	1	67.40	0	0.00	68.20	1	3,616	0.03%
2018/07/05	0	0.00	1	70.00	68.20	-1	3,645	-0.03%
2018/07/03	5	72.70	5	71.08	70.80	0	3,772	0.00%
2018/07/02	4	72.65	5	72.72	72.40	-1	3,785	-0.03%
2018/06/29	2	71.25	1	70.90	71.20	1	3,747	0.03%
2018/06/28	0	0.00	1	70.90	70.40	-1	3,754	-0.03%
2018/06/27	0	0.00	1	73.00	71.50	-1	3,751	-0.03%
2018/06/25	4	73.28	2	73.00	73.20	2	3,771	0.05%
2018/06/20	10	70.10	11	70.17	69.90	-1	3,664	-0.03%
2018/06/15	2	69.30	6	69.30	68.70	-4	3,848	-0.10%
2018/06/14	2	70.35	2	70.55	69.60	0	3,833	0.00%
2018/06/13	24	72.50	26	72.98	71.00	-2	3,805	-0.05%
2018/06/12	4	70.03	8	70.59	71.10	-4	3,671	-0.11%
2018/06/07	1	69.60	1	69.90	68.60	0	3,587	0.00%
2018/06/06	0	0.00	2.1	69.58	69.50	-2.1	3,567	-0.06%
2018/06/05	1	70.50	3	70.13	69.40	-2	3,558	-0.06%
2018/06/04	2	69.60	2	70.25	68.90	0	3,532	0.00%
2018/06/01	2	69.75	5	70.42	69.10	-3	3,511	-0.09%
2018/05/31	3	68.70	1	68.50	68.90	2	3,411	0.06%
2018/05/30	1	66.20	2	65.50	65.40	-1	3,378	-0.03%
2018/05/28	1	64.90	0	0.00	65.20	1	3,356	0.03%
2018/05/25	5	65.82	1	65.30	65.10	4	3,338	0.12%
2018/05/24	3	67.10	0	0.00	66.70	3	3,312	0.09%
2018/05/23	2	65.90	3	65.37	67.70	-1	3,296	-0.03%
2018/05/22	2	67.55	2	67.20	66.50	0	3,246	0.00%
2018/05/21	1	68.90	0	0.00	68.80	1	3,198	0.03%
2018/05/18	2	70.80	3	70.60	68.90	-1	3,176	-0.03%
2018/05/17	1	70.30	1	69.50	69.20	0	3,123	0.00%
2018/05/16	5	72.12	2	73.30	70.70	3	3,082	0.10%
2018/05/15	1	68.90	0	0.00	69.50	1	2,856	0.04%
2018/05/14	1	67.50	5	68.06	68.20	-4	2,828	-0.14%
2018/05/11	3	67.87	0	0.00	67.50	3	2,813	0.11%
2018/05/10	1	69.30	1	70.40	69.30	0	2,782	0.00%
2018/05/09	2	68.85	1	68.80	68.80	1	2,744	0.04%
2018/05/08	1	70.60	2	70.30	69.50	-1	2,710	-0.04%
2018/05/07	1	66.70	2	67.90	67.90	-1	2,639	-0.04%
2018/05/04	3	65.97	1	66.80	66.00	2	2,606	0.08%
2018/05/03	0	0.00	1	69.20	68.50	-1	2,534	-0.04%
2018/05/02	4	70.30	1	69.30	69.50	3	2,500	0.12%
2018/04/30	4	71.58	4	71.63	70.70	0	2,442	0.00%
2018/04/27	2	67.45	0	0.00	67.40	2	2,298	0.09%
2018/04/26	8	71.45	17	71.44	66.10	-9	2,227	-0.40%
2018/04/25	13	71.63	5	72.58	73.40	8	2,069	0.39%
2018/04/24	9.6	71.48	19	71.86	69.60	-9.4	1,943	-0.48%
2018/04/23	0	0.00	2.2	68.98	69.80	-2.2	1,611	-0.14%
2018/04/20	4	64.05	7.3	63.68	63.50	-3.3	1,550	-0.21%
2018/04/19	1	65.00	2	64.60	64.30	-1	1,529	-0.07%
2018/04/16	1	60.50	0	0.00	61.40	1	1,391	0.07%
2018/04/13	1	62.00	0	0.00	60.90	1	1,374	0.07%
2018/04/12	2	63.35	0	0.00	62.00	2	1,353	0.15%
2018/04/11	1	62.00	0	0.00	63.10	1	1,324	0.08%
2018/04/10	1	65.80	1	65.60	63.60	0	1,269	0.00%
2018/04/09	4	64.13	2	64.15	63.80	2	1,173	0.17%
2018/04/03	1	62.30	2	62.55	62.70	-1	1,085	-0.09%
2018/03/30	3	60.60	0	0.00	60.20	3	971	0.31%
2018/03/29	1	61.50	0	0.00	61.20	1	942	0.11%
2018/03/28	4	62.60	4	61.60	61.50	0	882	0.00%
2018/03/27	0	0.00	1.1	60.49	60.70	-1.1	795	-0.14%
2018/03/26	1	58.10	3	60.63	60.00	-2	747	-0.27%
2018/03/23	1	57.30	1	58.70	57.70	0	677	0.00%
2018/03/22	13	59.02	16	59.13	58.70	-3	618	-0.48%
2018/03/21	4	56.90	6	56.63	56.90	-2	445	-0.45%
2018/03/12	0	0.00	1	49.90	49.70	-1	302	-0.33%
2018/02/07	1	44.20	0	0.00	44.20	1	287	0.35%
2018/01/31	1	48.90	0	0.00	48.75	1	332	0.30%
2018/01/02	0	0.00	1	49.00	49.00	-1	341	-0.29%