晟德 (4123)-國泰-新莊券商分點個股進出

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
43.55
漲跌
--
漲幅
0.00%
成交量
494張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:13:30

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

晟德 (4123)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/02	0	43.30	0	0.00	43.65	0	1,469	0.00%
2024/04/30	2	43.50	3	43.73	43.45	-1	1,525	-0.07%
2024/04/29	5	43.35	3	43.30	43.60	2	1,581	0.13%
2024/04/26	8.1	43.17	1	43.40	42.95	7.1	1,590	0.44%
2024/04/25	2	43.65	2	43.40	43.35	0	1,585	0.00%
2024/04/24	5.1	43.85	2	44.10	43.85	3.1	1,599	0.19%
2024/04/23	11	43.63	2	43.78	43.40	9	1,628	0.55%
2024/04/22	0	0.00	3	42.65	42.50	-3	1,682	-0.18%
2024/04/19	6.2	42.23	0	0.00	42.00	6.2	1,681	0.37%
2024/04/18	1	42.60	0	0.00	43.05	1	1,680	0.06%
2024/04/17	0.2	43.00	0	0.00	42.95	0.2	1,683	0.01%
2024/04/16	1.1	42.64	1	42.60	42.50	0.1	1,679	0.01%
2024/04/15	1.2	43.55	0	0.00	43.20	1.2	1,671	0.07%
2024/04/12	0.1	44.20	0	0.00	43.80	0.1	1,663	0.01%
2024/04/11	0	0.00	0.2	44.30	44.25	-0.2	1,656	-0.01%
2024/04/09	4	44.70	0	0.00	44.30	4	1,641	0.24%
2024/04/08	0	0.00	2	43.85	44.35	-2	1,619	-0.12%
2024/04/02	0.2	43.45	0	0.00	43.50	0.2	1,615	0.01%
2024/04/01	1	43.60	0	0.00	43.50	1	1,632	0.06%
2024/03/29	0	0.00	1	43.35	43.25	-1	1,641	-0.06%
2024/03/20	6	42.48	0	0.00	42.50	6	1,656	0.36%
2024/03/19	2	42.75	0	0.00	42.70	2	1,644	0.12%
2024/03/18	14	42.49	10	42.58	42.65	4	1,641	0.24%
2024/03/15	6	43.06	4	42.85	42.85	2	1,628	0.12%
2024/03/14	10	43.39	4	43.68	43.75	6	1,593	0.38%
2024/03/13	8.2	43.50	5.5	43.61	43.35	2.7	1,580	0.17%
2024/03/12	3	44.75	0	0.00	44.80	3	1,519	0.20%
2024/03/11	5	45.06	0	0.00	45.15	5	1,509	0.33%
2024/03/08	27.3	45.83	3	46.57	45.15	24.3	1,515	1.60%
2024/03/07	16	45.88	15	46.44	46.40	1	1,496	0.07%
2024/03/06	10.3	46.45	0	0.00	46.40	10.3	1,496	0.69%
2024/03/05	3	47.15	6	47.19	46.80	-3	1,495	-0.20%
2024/03/04	4	47.13	1	47.05	47.00	3	1,491	0.20%
2024/03/01	0	0.00	2	47.47	47.35	-2	1,489	-0.14%
2024/02/29	18.7	47.81	65	47.26	47.55	-46.3	1,500	-3.08%
2024/02/27	1.1	46.65	0	0.00	46.30	1.1	1,446	0.08%
2024/02/26	2.1	46.01	0	0.00	46.50	2.1	1,435	0.15%
2024/02/22	1.2	46.00	0	0.00	45.75	1.2	1,409	0.08%
2024/02/21	1	46.35	2	46.40	46.15	-1	1,399	-0.07%
2024/02/20	0.2	46.85	2	46.88	46.70	-1.8	1,390	-0.13%
2024/02/19	0	0.00	3.1	47.10	47.30	-3.1	1,391	-0.22%
2024/02/16	0.2	46.32	0.3	46.20	46.40	-0.1	1,381	0.00%
2024/02/15	1.5	46.13	1	46.55	46.55	0.5	1,390	0.04%
2024/02/05	3.2	45.41	0	0.00	45.45	3.2	1,458	0.22%
2024/02/02	0.5	45.74	0	0.00	45.45	0.5	1,474	0.03%
2024/01/30	0.2	45.80	0	0.00	45.60	0.2	1,490	0.01%
2024/01/29	0	46.35	0	0.00	46.35	0	1,497	0.00%
2024/01/26	0	0.00	3	46.55	46.20	-3	1,496	-0.20%
2024/01/25	2	47.50	3	47.50	47.60	-1	1,468	-0.07%
2024/01/24	19	48.38	5	48.29	48.35	14	1,421	0.98%
2024/01/23	1	46.85	1	47.45	47.55	0	1,389	0.00%
2024/01/22	2	46.15	0.1	46.60	46.25	1.9	1,370	0.14%
2024/01/19	1	45.50	0	0.00	45.70	1	1,393	0.07%
2024/01/17	1	45.20	1	46.20	45.20	0	1,391	0.00%
2024/01/16	12	46.40	42.5	46.26	46.65	-30.5	1,365	-2.23%
2024/01/15	1	44.90	1	44.90	45.10	0	1,302	0.00%
2024/01/12	0	0.00	2.3	45.11	44.90	-2.3	1,293	-0.18%
2024/01/11	0	0.00	8	43.75	44.25	-8	1,282	-0.62%
2024/01/10	1	43.30	0	0.00	43.25	1	1,309	0.08%
2024/01/09	2.2	43.71	0	0.00	43.55	2.2	1,316	0.17%
2024/01/08	1	44.35	0	0.00	44.30	1	1,311	0.08%
2024/01/05	0	0.00	3	44.15	44.40	-3	1,320	-0.23%
2024/01/04	3	43.95	0	0.00	44.05	3	1,329	0.23%
2024/01/03	2	44.40	0	0.00	44.10	2	1,332	0.15%
2023/12/29	4	44.38	0	0.00	44.30	4	1,337	0.30%
2023/12/28	2	44.50	1.1	44.48	44.40	0.9	1,330	0.07%
2023/12/27	0.1	44.95	0.1	44.80	44.60	0	1,318	0.00%
2023/12/25	1	44.10	2	44.45	43.95	-1	1,302	-0.08%
2023/12/22	2	44.33	5.2	44.46	44.30	-3.2	1,292	-0.25%
2023/12/21	7.6	44.59	14.3	44.55	44.45	-6.7	1,294	-0.51%
2023/12/20	5	44.70	1.3	44.85	44.95	3.7	1,284	0.29%
2023/12/19	2.6	44.71	0	0.00	44.80	2.6	1,282	0.20%
2023/12/18	1	44.91	0	0.00	44.90	1	1,284	0.08%
2023/12/15	0	45.83	0.1	45.90	45.25	-0.1	1,294	0.00%
2023/12/14	0	0.00	0.2	46.00	45.80	-0.2	1,290	-0.02%
2023/12/13	4	45.66	2.1	45.88	45.70	1.9	1,290	0.15%
2023/12/12	0.4	45.85	0.2	45.95	45.65	0.3	1,295	0.02%
2023/12/11	5	46.28	3	46.30	46.20	2	1,292	0.15%
2023/12/08	3	46.50	0	0.00	46.50	3	1,299	0.23%
2023/12/07	0	0.00	2	46.70	46.45	-2	1,303	-0.15%
2023/12/06	2.2	46.52	10	46.80	46.50	-7.8	1,306	-0.60%
2023/12/05	11.3	46.13	0	0.00	46.00	11.3	1,334	0.85%
2023/12/04	0	46.50	20.2	46.56	46.60	-20.2	1,366	-1.48%
2023/12/01	2.3	46.22	0.2	46.11	46.05	2.1	1,370	0.15%
2023/11/30	1.1	45.88	1.1	46.00	45.55	0	1,364	0.00%
2023/11/29	0	45.90	1.2	45.72	45.90	-1.2	1,359	-0.09%
2023/11/28	0.1	45.30	0.5	45.20	45.40	-0.4	1,358	-0.03%
2023/11/27	1.3	45.74	0.7	45.63	45.30	0.6	1,369	0.04%
2023/11/22	1.2	44.10	0	0.00	44.10	1.2	1,372	0.09%
2023/11/21	3	43.99	0	0.00	44.30	3	1,395	0.22%
2023/11/20	0.5	44.05	0	0.00	44.00	0.5	1,422	0.04%
2023/11/17	0.1	43.85	0.1	44.10	43.65	0	1,436	0.00%
2023/11/16	0	43.10	0	0.00	43.55	0	1,452	0.00%
2023/11/15	0	0.00	0.2	42.66	42.50	-0.2	1,446	-0.01%
2023/11/14	1.2	42.21	1	42.55	42.30	0.2	1,456	0.02%
2023/11/13	11	42.27	4.1	42.40	42.35	6.9	1,475	0.47%
2023/11/08	2.2	46.18	0	0.00	46.00	2.2	1,665	0.13%
2023/11/06	1	44.90	1	45.15	45.25	0	1,751	0.00%
2023/11/03	0	0.00	2	45.30	45.25	-2	1,755	-0.11%
2023/11/02	1	45.75	1.1	45.51	45.55	-0.1	1,799	-0.01%
2023/11/01	1.4	45.29	0	0.00	45.05	1.4	1,819	0.08%
2023/10/31	0.5	45.86	0	0.00	45.65	0.5	1,865	0.03%
2023/10/30	2	47.28	1	46.95	46.50	1	1,900	0.05%
2023/10/27	0	0.00	2.6	46.66	46.90	-2.6	1,899	-0.14%
2023/10/25	0	0.00	1.1	46.44	46.10	-1.1	2,052	-0.05%
2023/10/24	0	0.00	2.2	45.85	45.85	-2.2	2,138	-0.10%
2023/10/23	2.5	45.41	0	0.00	45.40	2.5	2,302	0.11%
2023/10/20	3	44.73	0	0.00	45.15	3	2,477	0.12%
2023/10/18	4.5	44.85	0	0.00	44.40	4.5	2,981	0.15%
2023/10/17	0	45.80	0	0.00	45.45	0	3,881	0.00%
2023/10/16	2	45.20	0	45.40	45.30	2	4,726	0.04%
2023/10/13	0.1	45.72	2.2	45.52	45.50	-2.1	4,890	-0.04%
2023/10/12	0	0.00	1	45.30	45.50	-1	5,192	-0.02%
2023/10/11	1.1	45.17	0	0.00	45.10	1.1	5,244	0.02%
2023/10/04	1	45.10	0	0.00	45.05	1	5,341	0.02%
2023/10/03	0.2	45.80	2	45.80	45.60	-1.8	5,405	-0.03%
2023/10/02	0	0.00	1	45.95	46.05	-1	5,507	-0.02%
2023/09/28	1	45.65	0	0.00	45.85	1	5,681	0.02%
2023/09/27	0	0.00	1	45.20	45.40	-1	5,829	-0.02%
2023/09/26	4.1	45.55	2	45.55	45.20	2.1	5,859	0.04%
2023/09/25	2	45.55	0	0.00	45.55	2	5,912	0.03%
2023/09/22	1	45.40	0	0.00	45.35	1	5,982	0.02%
2023/09/21	0.2	45.50	1.4	45.66	45.50	-1.2	6,071	-0.02%
2023/09/20	6.5	46.17	1	46.70	45.75	5.5	6,132	0.09%
2023/09/19	3.4	46.59	0	0.00	46.50	3.4	6,222	0.05%
2023/09/18	0	0.00	9	46.79	46.90	-9	6,234	-0.14%
2023/09/15	6	46.48	1	46.80	46.30	5	6,255	0.08%
2023/09/14	2	46.50	7	46.61	46.60	-5	6,257	-0.08%
2023/09/13	4.2	46.37	6.1	46.50	46.50	-1.9	6,272	-0.03%
2023/09/12	1.2	46.56	4	46.33	46.60	-2.8	6,293	-0.04%
2023/09/11	7.7	46.18	3	46.40	46.20	4.7	6,319	0.07%
2023/09/08	15	46.28	0	0.00	46.25	15	6,346	0.24%
2023/09/07	14.1	51.31	4	51.40	51.50	10.1	6,345	0.16%
2023/09/06	0.3	51.37	12.1	51.05	51.40	-11.8	6,391	-0.18%
2023/09/05	0	51.15	5	50.94	51.30	-5	6,460	-0.08%
2023/09/04	2.2	51.01	0	0.00	51.20	2.2	6,676	0.03%
2023/09/01	1	51.20	7	51.31	51.20	-6	6,906	-0.09%
2023/08/31	4.2	51.23	1	51.40	51.40	3.2	7,055	0.05%
2023/08/30	2	51.30	2	51.25	50.90	0	7,098	0.00%
2023/08/29	0	50.20	5	50.40	50.40	-5	7,095	-0.07%
2023/08/28	12	49.81	0	0.00	49.70	12	7,113	0.17%
2023/08/25	0	50.01	0	0.00	50.60	0	7,109	0.00%
2023/08/24	6.4	50.04	0	0.00	49.80	6.4	7,096	0.09%
2023/08/23	3	50.20	0	0.00	50.20	3	7,078	0.04%
2023/08/22	0.4	50.52	1	50.20	50.40	-0.6	7,076	-0.01%
2023/08/21	0	0.00	1	50.80	50.60	-1	7,071	-0.01%
2023/08/18	3.1	50.63	0	0.00	50.30	3.1	7,083	0.04%
2023/08/17	4.1	50.92	21	50.24	51.00	-16.9	7,098	-0.24%
2023/08/16	0.1	51.26	0	0.00	50.70	0.1	7,078	0.00%
2023/08/15	7.1	51.67	3.3	51.82	51.80	3.8	7,067	0.05%
2023/08/14	14.2	52.08	2	52.08	52.00	12.2	7,037	0.17%
2023/08/11	1	58.20	0	0.00	57.70	1	6,868	0.01%
2023/08/10	12.4	58.73	0	0.00	57.50	12.4	6,945	0.18%
2023/08/09	2	59.45	0	0.00	59.30	2	7,020	0.03%
2023/08/08	3.1	59.87	2.3	59.96	60.00	0.7	7,103	0.01%
2023/08/07	0.2	58.23	2.4	59.00	59.20	-2.1	7,133	-0.03%
2023/08/04	4.4	58.36	1	58.10	58.80	3.4	7,128	0.05%
2023/08/02	4.3	60.11	2	59.65	59.10	2.3	7,135	0.03%
2023/08/01	10.1	60.05	5	60.46	59.80	5.1	7,140	0.07%
2023/07/31	3.1	59.96	1	59.70	59.50	2.1	7,232	0.03%
2023/07/28	9.6	60.64	3	60.43	60.30	6.6	7,232	0.09%
2023/07/27	0.1	61.59	7	62.24	61.80	-6.9	7,137	-0.10%
2023/07/26	3	62.29	5.2	63.42	61.80	-2.2	7,080	-0.03%
2023/07/25	17.2	62.88	17	62.85	63.40	0.2	6,969	0.00%
2023/07/24	9.5	62.15	13.2	62.97	61.80	-3.7	6,873	-0.05%
2023/07/21	26.5	63.18	22.4	63.02	62.40	4.1	6,799	0.06%
2023/07/20	78.3	65.64	67.4	64.71	63.30	10.9	6,578	0.17%
2023/07/19	17.9	63.43	21.4	64.64	65.20	-3.5	5,805	-0.06%
2023/07/18	1.5	59.43	4	58.68	59.30	-2.5	5,037	-0.05%
2023/07/17	34.1	58.84	39	59.27	59.20	-4.9	5,101	-0.10%
2023/07/14	0	55.67	1	55.90	56.10	-1	4,918	-0.02%
2023/07/13	2	54.80	2	54.90	55.00	0	4,875	0.00%
2023/07/12	2	55.00	2	55.15	55.10	0	4,858	0.00%
2023/07/11	0	55.40	2	55.40	55.40	-2	4,860	-0.04%
2023/07/10	3	55.67	5	55.80	55.80	-2	4,878	-0.04%
2023/07/07	4	57.10	9	56.59	56.50	-5	4,817	-0.10%
2023/07/06	25.3	57.58	19	57.25	57.10	6.3	4,714	0.13%
2023/07/05	8	56.37	0.1	56.30	56.60	7.9	4,533	0.17%
2023/07/04	1.4	54.80	0	0.00	54.70	1.4	4,396	0.03%
2023/07/03	1.1	54.41	3	55.30	55.00	-2	4,378	-0.04%
2023/06/30	1	55.70	26	55.13	55.40	-25	4,329	-0.58%
2023/06/29	3	55.17	4	55.05	55.10	-1	4,285	-0.02%
2023/06/28	4.1	54.22	3	54.30	54.50	1.1	4,205	0.03%
2023/06/27	31	54.48	14	54.29	54.70	17	4,142	0.41%
2023/06/26	3	52.80	1	53.00	53.10	2	4,044	0.05%
2023/06/21	2	53.00	0	0.00	53.00	2	4,030	0.05%
2023/06/20	3	52.70	0	0.00	52.80	3	4,020	0.07%
2023/06/19	0	53.20	0	0.00	52.80	0	4,013	0.00%
2023/06/16	0	0.00	2	53.30	53.00	-2	3,998	-0.05%
2023/06/15	4.1	52.65	2	52.40	52.60	2.1	3,976	0.05%
2023/06/14	10.1	53.79	1	53.90	53.10	9.1	3,951	0.23%
2023/06/13	1	54.10	3	53.90	54.10	-2	3,929	-0.05%
2023/06/12	2.2	54.17	3	54.00	54.00	-0.8	3,891	-0.02%
2023/06/09	2.1	55.28	18	55.22	55.50	-15.9	3,805	-0.42%
2023/06/08	15	55.52	23	55.87	55.50	-8	3,726	-0.21%
2023/06/07	15	54.63	17.3	54.56	54.90	-2.3	3,511	-0.07%
2023/06/06	12	52.94	7.3	52.81	52.70	4.7	3,277	0.14%
2023/06/05	13	52.04	9	51.66	51.90	4	3,130	0.13%
2023/06/02	4	50.88	1	50.90	50.80	3	3,070	0.10%
2023/05/31	0	0.00	1	50.10	50.30	-1	3,040	-0.03%
2023/05/30	0	0.00	0.4	50.10	50.10	-0.4	3,024	-0.01%
2023/05/26	1	50.10	0	0.00	50.10	1	3,005	0.03%
2023/05/24	0	0.00	5	50.84	51.30	-5	2,984	-0.17%
2023/05/22	9	50.23	2	50.25	50.40	7	2,941	0.24%
2023/05/19	0	49.79	0	0.00	49.70	0	2,925	0.00%
2023/05/18	0	50.00	1	50.10	50.10	-1	2,895	-0.03%
2023/05/17	1	50.40	4	51.10	50.30	-3	2,870	-0.10%
2023/05/16	10	50.64	7.2	50.71	50.50	2.9	2,835	0.10%
2023/05/15	10.2	48.71	3.5	48.81	49.05	6.7	2,725	0.24%
2023/05/12	5.1	49.51	4	50.68	52.00	1.1	2,581	0.04%
2023/05/11	24.4	49.23	12	49.51	49.05	12.4	2,480	0.50%
2023/05/10	7	50.70	7	51.03	51.00	0	2,398	0.00%
2023/05/09	1.1	51.37	3	51.83	51.00	-1.9	2,378	-0.08%
2023/05/08	10.5	52.20	7	52.69	51.60	3.5	2,322	0.15%
2023/05/05	20.5	52.36	13	52.83	52.40	7.5	2,277	0.33%
2023/05/04	3	50.93	12	51.95	53.00	-9	2,150	-0.42%
2023/05/03	5	51.40	3	51.73	51.30	2	2,072	0.10%
2023/05/02	5	51.14	5	51.56	51.30	0	2,046	0.00%
2023/04/28	3.1	51.24	2	51.50	50.80	1.1	2,008	0.05%
2023/04/27	13	51.00	1	51.30	51.30	12	1,943	0.62%
2023/04/26	5	50.60	16	51.29	52.10	-11	1,860	-0.59%
2023/04/25	11	51.13	5	51.76	51.20	6	1,751	0.34%
2023/04/24	16	51.71	11	51.58	52.00	5	1,649	0.30%
2023/04/21	8	49.34	6.7	49.54	49.05	1.3	1,492	0.09%
2023/04/20	44.2	51.03	41	50.75	50.10	3.2	1,408	0.23%
2023/04/19	7	49.71	9	50.06	50.40	-2	1,181	-0.17%
2023/04/18	0	48.08	0	0.00	48.05	0	1,054	0.00%
2023/04/14	0	47.87	0	0.00	48.00	0	1,014	0.00%
2023/04/13	0	0.00	10	47.70	48.30	-10	993	-1.01%
2023/04/12	0	46.63	0	0.00	46.70	0	933	0.00%
2023/04/11	0	46.70	0	0.00	46.75	0	930	0.00%
2023/04/06	3	46.60	3	46.45	46.55	0	1,157	0.00%
2023/03/30	3	46.25	4	46.78	46.35	-1	1,149	-0.09%
2023/03/28	1	45.60	0	0.00	45.55	1	1,143	0.09%
2023/03/27	22	46.27	0	0.00	46.00	22	1,178	1.87%
2023/03/24	3	45.95	0	0.00	46.25	3	1,183	0.25%
2023/03/23	0	0.00	1	45.65	45.75	-1	1,184	-0.08%
2023/03/22	1	44.95	0	0.00	44.95	1	1,188	0.08%
2023/03/21	1	44.95	0	0.00	45.00	1	1,237	0.08%
2023/03/17	1	44.40	0	0.00	44.40	1	1,253	0.08%
2023/03/16	5	44.88	2	44.90	44.50	3	1,274	0.24%
2023/03/15	1	46.15	0	0.00	45.85	1	1,337	0.07%
2023/03/14	2	46.13	0	0.00	46.05	2	1,350	0.15%
2023/03/13	0	46.15	0	0.00	46.50	0	1,354	0.00%
2023/03/08	4	47.88	0	0.00	47.50	4	1,372	0.29%
2023/03/07	3	47.92	0	0.00	47.70	3	1,358	0.22%
2023/03/06	0	0.00	5	48.30	48.10	-5	1,352	-0.37%
2023/03/03	4	48.09	0	0.00	48.05	4	1,346	0.30%
2023/02/20	2	47.15	0	0.00	47.25	2	1,363	0.15%
2023/02/15	0	48.00	1.3	48.42	47.60	-1.3	1,413	-0.09%
2023/02/14	0.1	48.40	0	0.00	48.20	0.1	1,412	0.01%
2023/02/10	0	0.00	3	47.98	47.90	-3	1,407	-0.21%
2023/02/09	0	48.05	0	0.00	47.90	0	1,395	0.00%
2023/02/08	0.5	48.65	0	0.00	48.55	0.5	1,387	0.04%
2023/02/07	0	0.00	2	48.50	48.40	-2	1,378	-0.15%
2023/02/03	5	48.42	0	0.00	48.40	5	1,363	0.37%
2023/01/31	1.1	46.84	0	0.00	47.20	1.1	1,334	0.08%
2023/01/17	0	0.00	2	46.00	46.00	-2	1,329	-0.15%
2023/01/13	6	45.75	6	45.45	45.55	0	1,332	0.00%
2023/01/12	6.5	45.49	1	45.40	45.30	5.5	1,336	0.41%
2023/01/10	5	46.50	0	0.00	46.05	5	1,338	0.37%
2023/01/06	2.1	46.26	1	46.85	46.10	1.1	1,340	0.08%
2023/01/03	4	46.60	0	0.00	46.55	4	1,352	0.30%
2022/12/29	3	47.45	3	47.47	47.35	0	1,346	0.00%
2022/12/28	7	48.04	0	0.00	47.65	7	1,345	0.52%
2022/12/27	5	48.26	5	48.44	48.80	0	1,332	0.00%
2022/12/26	3	48.63	8.4	48.97	49.80	-5.4	1,264	-0.43%
2022/12/23	0	0.00	0.5	46.60	46.35	-0.5	1,118	-0.05%
2022/12/20	0.1	46.33	1.2	47.53	46.15	-1.1	1,127	-0.10%
2022/12/19	5.2	48.50	4	48.60	48.40	1.2	1,135	0.11%
2022/12/16	4	47.46	7	47.71	47.60	-3	1,109	-0.27%
2022/12/15	4.4	47.50	0	0.00	47.25	4.4	1,106	0.40%
2022/12/14	3	47.55	3	47.90	47.75	0	1,117	0.00%
2022/12/13	3	48.10	10	48.31	48.30	-7	1,100	-0.64%
2022/12/12	2	47.15	2	47.45	47.10	0	1,058	0.00%
2022/12/09	9	47.19	4	47.63	46.85	5	1,050	0.48%
2022/12/08	4.2	47.35	1	46.75	47.20	3.2	1,046	0.31%
2022/12/07	8	47.14	13	47.00	47.35	-5	1,031	-0.48%
2022/12/06	1	45.00	4	45.35	45.00	-3	958	-0.31%
2022/12/05	0.1	45.65	0	0.00	46.25	0.1	962	0.01%
2022/12/02	1	45.75	3	45.85	45.65	-2	1,002	-0.20%
2022/12/01	0	0.00	1	45.20	46.10	-1	1,045	-0.10%
2022/11/25	1	43.75	0	0.00	43.65	1	1,101	0.09%
2022/11/22	1	43.55	0	0.00	43.50	1	1,187	0.08%
2022/11/21	0	0.00	1	44.00	44.15	-1	1,186	-0.08%
2022/11/18	5	43.41	5	43.68	43.45	0	1,195	0.00%
2022/11/17	0	0.00	0.3	43.15	43.30	-0.3	1,201	-0.02%
2022/11/15	0	0.00	0.1	43.75	43.35	-0.1	1,210	-0.01%
2022/11/14	2.2	42.76	2	43.15	43.35	0.2	1,217	0.02%
2022/11/11	13.2	43.62	6	43.68	43.50	7.2	1,197	0.60%
2022/11/10	4.1	45.19	0	0.00	44.95	4.1	1,156	0.35%
2022/11/09	1	44.70	0	0.00	44.95	1	1,161	0.09%
2022/11/08	1	44.55	0	0.00	44.50	1	1,174	0.09%
2022/11/07	0	0.00	2	43.95	44.20	-2	1,180	-0.17%
2022/10/28	3.1	43.42	0	0.00	43.20	3.1	1,203	0.26%
2022/10/27	1	43.35	0	0.00	43.70	1	1,209	0.08%
2022/10/26	3.1	43.05	1.2	42.66	43.05	1.9	1,213	0.16%
2022/10/25	10.2	44.02	0	0.00	43.35	10.2	1,208	0.84%
2022/10/21	2	44.53	0	0.00	44.40	2	1,223	0.16%
2022/10/20	3	44.47	2	44.73	44.85	1	1,229	0.08%
2022/10/19	2.7	45.77	0	0.00	45.35	2.7	1,239	0.22%
2022/10/18	0	0.00	0.3	45.90	46.25	-0.3	1,270	-0.02%
2022/10/17	2.1	44.85	1	45.50	45.70	1.1	1,270	0.09%
2022/10/14	2	45.63	2	45.90	45.75	0	1,269	0.00%
2022/10/13	6	46.10	0	0.00	45.15	6	1,271	0.47%
2022/10/12	3	46.73	4	46.93	46.75	-1	1,260	-0.08%
2022/10/11	8	46.24	0	0.00	46.45	8	1,258	0.64%
2022/10/07	3	47.35	0	0.00	47.25	3	1,258	0.24%
2022/10/06	1	46.50	2	46.88	47.00	-1	1,255	-0.08%
2022/10/05	2	46.48	1	47.85	46.55	1	1,259	0.08%
2022/09/30	4.1	44.95	0	0.00	46.00	4.1	1,252	0.33%
2022/09/29	1	45.70	2	45.93	45.60	-1	1,239	-0.08%
2022/09/28	8.1	45.30	2	45.35	45.35	6.1	1,237	0.49%
2022/09/27	1	45.90	0	0.00	47.10	1	1,226	0.08%
2022/09/26	6.3	46.47	0	0.00	46.40	6.3	1,230	0.51%
2022/09/23	13.1	48.81	0	0.00	48.35	13.1	1,226	1.07%
2022/09/22	1.1	48.84	1	48.75	49.40	0.1	1,249	0.01%
2022/09/21	6	49.74	0	0.00	49.35	6	1,278	0.47%
2022/09/19	5.1	50.32	1	50.20	50.10	4.1	1,276	0.32%
2022/09/16	4.7	51.21	0	0.00	51.30	4.7	1,293	0.36%
2022/09/15	4.4	51.76	1	52.10	51.60	3.4	1,297	0.26%
2022/09/14	1.2	51.60	0	0.00	51.90	1.2	1,299	0.09%
2022/09/12	4	51.90	1	51.50	51.90	3	1,305	0.23%
2022/09/08	10	51.68	0	0.00	52.20	10	1,287	0.78%
2022/09/07	2	60.60	2	60.40	60.60	0	1,246	0.00%
2022/09/06	0.1	61.83	1	61.10	60.80	-0.9	1,199	-0.07%
2022/09/05	0	62.60	2	63.20	62.20	-2	1,181	-0.17%
2022/09/02	1	62.90	0	0.00	62.80	1	1,166	0.09%
2022/09/01	0	62.40	0	0.00	62.60	0	1,157	0.00%
2022/08/31	9	63.86	3	64.27	62.90	6	1,144	0.52%
2022/08/30	0	0.00	12	62.85	62.80	-12	1,088	-1.10%
2022/08/29	2	61.64	1	62.60	62.00	1	1,066	0.10%
2022/08/26	1	61.90	0	0.00	61.70	1	1,042	0.10%
2022/08/24	0	0.00	1	62.30	61.90	-1	1,032	-0.10%
2022/08/23	0	0.00	2.4	61.13	61.00	-2.4	1,019	-0.23%
2022/08/19	0	0.00	2	61.20	61.10	-2	1,003	-0.20%
2022/08/16	2	60.80	4	60.90	60.60	-2	983	-0.20%
2022/08/12	2	58.90	3	58.97	59.40	-1	957	-0.10%
2022/08/11	0	0.00	2	58.50	58.90	-2	949	-0.21%
2022/08/10	0	0.00	1	58.30	58.10	-1	944	-0.11%
2022/08/08	1.1	57.05	1	57.50	57.90	0.1	940	0.01%
2022/08/05	2	57.50	0	0.00	57.60	2	956	0.21%
2022/08/04	6	56.95	0	0.00	57.00	6	973	0.62%
2022/08/03	0	0.00	5	57.80	57.70	-5	969	-0.52%
2022/08/02	3	57.90	0	0.00	58.10	3	970	0.31%
2022/07/29	1	58.70	0	0.00	58.60	1	986	0.10%
2022/07/27	0	59.20	0	0.00	58.90	0	985	0.00%
2022/07/25	5	59.80	1	60.00	59.60	4	973	0.41%
2022/07/22	1	58.00	0	0.00	57.90	1	938	0.11%
2022/07/20	1	57.80	0	0.00	57.80	1	973	0.10%
2022/07/18	1	56.80	1	57.40	57.30	0	1,047	0.00%
2022/07/15	1	56.50	1	56.90	57.00	0	1,111	0.00%
2022/07/13	0	0.00	2	57.65	57.20	-2	1,170	-0.17%
2022/07/12	3	57.33	0	0.00	57.10	3	1,343	0.22%
2022/07/11	0	57.80	5	58.50	58.30	-5	1,347	-0.37%
2022/07/07	1	57.00	0	0.00	57.80	1	1,354	0.07%
2022/07/06	1	57.50	1	58.60	57.20	0	1,360	0.00%
2022/07/05	4	57.48	1	57.80	58.10	3	1,361	0.22%
2022/07/04	7	58.10	0	0.00	57.40	7	1,359	0.52%
2022/07/01	2.1	58.60	0	0.00	58.10	2.1	1,361	0.15%
2022/06/30	5	60.24	9	60.61	60.20	-4	1,344	-0.30%
2022/06/29	8	61.96	24	61.71	62.00	-16	1,318	-1.21%
2022/06/28	1	60.40	1	60.90	60.40	0	1,288	0.00%
2022/06/27	1	60.40	0	0.00	60.80	1	1,298	0.08%
2022/06/24	1	59.30	0.1	60.14	60.50	0.9	1,306	0.07%
2022/06/23	1	58.70	0	0.00	58.50	1	1,288	0.08%
2022/06/22	0.1	58.94	0	0.00	58.90	0.1	1,294	0.01%
2022/06/20	5	59.38	1	60.70	58.60	4	1,380	0.29%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/15	0.1	59.20	0	0.00	59.00	0.1	1,367	0.01%
2022/06/14	0	0.00	2	59.50	59.10	-2	1,368	-0.15%
2022/06/13	1	60.30	1	60.80	60.00	0	1,352	0.00%
2022/06/10	1.3	60.52	0	0.00	60.80	1.3	1,343	0.10%
2022/06/08	2	60.40	0.1	60.50	60.10	1.9	1,330	0.14%
2022/06/02	1.1	59.35	0	0.00	59.50	1.1	1,357	0.08%
2022/05/31	1	59.60	0	0.00	59.90	1	1,360	0.07%
2022/05/30	3	59.17	0	0.00	59.40	3	1,357	0.22%
2022/05/27	1	58.90	0	0.00	58.80	1	1,357	0.07%
2022/05/26	2	58.45	0	0.00	58.70	2	1,365	0.15%
2022/05/24	1	58.40	0	0.00	58.30	1	1,381	0.07%
2022/05/23	2	58.90	0	0.00	59.00	2	1,380	0.14%
2022/05/20	1.1	58.82	0	0.00	58.90	1.1	1,397	0.08%
2022/05/19	2	58.80	0	0.00	58.80	2	1,427	0.14%
2022/05/17	1.1	58.80	5	58.88	58.60	-3.9	1,435	-0.27%
2022/05/13	5	57.40	5	58.60	58.60	0	1,450	0.00%
2022/05/12	8	58.99	1	59.20	58.30	7	1,433	0.49%
2022/05/11	2	60.35	0	0.00	59.90	2	1,421	0.14%
2022/05/10	1	60.10	2	59.60	60.30	-1	1,420	-0.07%
2022/05/06	2	60.95	1	61.30	61.00	1	1,425	0.07%
2022/05/05	27	61.81	15	61.87	61.70	12	1,442	0.83%
2022/05/04	8	62.43	0	0.00	62.10	8	1,430	0.56%
2022/05/03	1	63.10	0	0.00	62.50	1	1,428	0.07%
2022/04/29	1	62.90	6	63.30	63.30	-5	1,433	-0.35%
2022/04/28	2	62.80	0	0.00	62.70	2	1,437	0.14%
2022/04/27	9	62.29	1	62.40	62.70	8	1,438	0.56%
2022/04/26	1	63.60	0	0.00	63.40	1	1,409	0.07%
2022/04/25	0.1	64.40	9	63.70	63.60	-8.9	1,392	-0.64%
2022/04/22	0.1	65.70	0.2	66.00	65.70	-0.1	1,352	0.00%
2022/04/21	4.2	65.99	22.3	66.21	66.20	-18.2	1,327	-1.37%
2022/04/20	2	64.20	2	64.90	64.80	0	1,270	0.00%
2022/04/19	4.1	64.33	2	64.40	64.40	2.1	1,257	0.17%
2022/04/18	7.2	65.80	32	66.58	65.80	-24.8	1,217	-2.04%
2022/04/15	1	63.10	0	0.00	63.20	1	1,043	0.10%
2022/04/13	0	0.00	7	62.30	62.20	-7	1,037	-0.67%
2022/04/12	1	62.30	0	0.00	62.30	1	1,042	0.10%
2022/04/11	5	63.50	0	0.00	62.60	5	1,037	0.48%
2022/04/07	0.1	62.65	0	0.00	62.30	0.1	1,033	0.01%
2022/04/06	0	0.00	9	63.30	63.40	-9	1,029	-0.87%
2022/04/01	0	62.50	0	0.00	62.40	0	1,021	0.00%
2022/03/31	4	62.27	0	0.00	62.60	4	1,019	0.39%
2022/03/30	11	62.97	0	0.00	62.80	11	1,045	1.05%
2022/03/29	0	0.00	19	63.37	63.50	-19	1,053	-1.80%
2022/03/28	1.1	62.68	0	0.00	62.80	1.1	1,038	0.11%
2022/03/23	0	0.00	1	62.30	62.20	-1	997	-0.10%
2022/03/18	1	59.00	0	0.00	59.00	1	942	0.11%
2022/03/16	4	57.78	0	0.00	57.70	4	939	0.43%
2022/03/09	0.1	56.90	0.1	57.00	57.00	0	967	0.00%
2022/03/08	1	55.80	12	56.30	55.70	-11	983	-1.12%
2022/02/24	0	0.00	5	58.70	58.70	-5	1,008	-0.50%
2022/02/17	1	60.90	4	60.30	60.60	-3	999	-0.30%
2022/02/16	2	61.45	0	0.00	61.00	2	1,031	0.19%
2022/02/14	0	60.00	0	0.00	60.20	0	1,074	0.00%
2022/02/11	0	0.00	2	60.90	60.60	-2	1,082	-0.18%
2022/01/24	2	56.95	0	0.00	57.00	2	1,278	0.16%
2022/01/18	2	59.30	0	0.00	59.10	2	1,437	0.14%
2022/01/14	1	58.20	0	0.00	58.40	1	1,445	0.07%
2022/01/12	1	58.80	0	0.00	58.70	1	1,462	0.07%
2022/01/07	2	59.65	0	0.00	59.50	2	1,501	0.13%
2022/01/05	1	59.90	0	0.00	59.90	1	1,506	0.07%
2022/01/03	1	60.50	0	0.00	60.20	1	1,502	0.07%
2021/12/30	1	60.60	0	0.00	60.50	1	1,508	0.07%
2021/12/29	1	60.80	0	0.00	60.40	1	1,519	0.07%
2021/12/28	1	61.00	0	0.00	61.00	1	1,531	0.07%
2021/12/27	0	60.90	0	0.00	60.90	0	1,551	0.00%
2021/12/24	2	61.25	0	0.00	61.00	2	1,546	0.13%
2021/12/20	0.1	61.10	0	62.00	61.30	0.1	1,505	0.01%
2021/12/09	1	61.90	0	0.00	61.70	1	1,579	0.06%
2021/12/08	1	61.90	0	0.00	61.80	1	1,633	0.06%
2021/12/07	1	61.80	0	0.00	61.70	1	1,654	0.06%
2021/12/01	1	61.60	0	0.00	61.10	1	1,793	0.06%
2021/11/30	3	61.03	0	0.00	62.50	3	1,883	0.16%
2021/11/25	1	61.90	0	0.00	62.00	1	1,910	0.05%
2021/11/24	1.3	61.84	0	0.00	62.20	1.3	1,921	0.07%
2021/11/22	2	62.25	0	0.00	62.30	2	1,931	0.10%
2021/11/17	0	0.00	1	62.30	62.60	-1	1,913	-0.05%
2021/11/16	3	62.93	0	0.00	62.70	3	1,923	0.16%
2021/11/15	3	62.27	0	0.00	62.60	3	1,931	0.16%
2021/11/12	13	63.30	2	63.25	62.80	11	1,901	0.58%
2021/11/11	2	64.85	2	65.20	64.20	0	1,889	0.00%
2021/11/10	2	64.35	0	0.00	64.50	2	1,975	0.10%
2021/11/09	13	64.34	0	0.00	64.20	13	1,971	0.66%
2021/11/08	4	65.40	0	0.00	65.20	4	1,974	0.20%
2021/11/05	10	65.49	1	65.40	65.40	9	1,983	0.45%
2021/11/03	0	0.00	6.1	66.90	66.60	-6.1	1,983	-0.31%
2021/11/02	1	65.10	10	66.05	65.50	-9	1,956	-0.46%
2021/11/01	13	65.25	0.4	65.80	65.30	12.6	1,930	0.65%
2021/10/29	6	66.82	28	67.11	66.50	-22	1,919	-1.15%
2021/10/28	0	0.00	5	65.20	65.20	-5	1,832	-0.27%
2021/10/26	0.2	58.97	0	0.00	59.30	0.2	1,907	0.01%
2021/10/22	0	0.00	0.2	59.00	58.60	-0.2	1,967	-0.01%
2021/10/21	0.7	59.50	0	0.00	59.00	0.7	1,980	0.04%
2021/10/20	2	59.80	0	0.00	59.40	2	1,992	0.10%
2021/10/19	0	0.00	2	60.15	60.60	-2	1,985	-0.10%
2021/10/18	0	0.00	0.2	59.00	58.90	-0.2	1,974	-0.01%
2021/10/15	2	59.00	0	0.00	59.40	2	1,994	0.10%
2021/10/08	0	0.00	1	57.00	57.00	-1	2,063	-0.05%
2021/10/06	1	57.00	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1	56.80	1	57.30	57.70	0	2,115	0.00%
2021/10/04	3	58.33	0	0.00	57.20	3	2,120	0.14%
2021/10/01	6	60.17	0	0.00	59.40	6	2,110	0.28%
2021/09/29	2	60.85	0	0.00	60.70	2	2,104	0.10%
2021/09/27	1	61.70	0	0.00	61.70	1	2,137	0.05%
2021/09/23	0	0.00	0.1	61.87	61.80	-0.1	2,166	0.00%
2021/09/17	4	62.35	0	0.00	62.20	4	2,179	0.18%
2021/09/15	1	63.52	0	0.00	63.40	1	2,172	0.05%
2021/09/14	0	0.00	1	64.40	64.30	-1	2,165	-0.05%
2021/09/13	4	64.37	0	0.00	64.80	4	2,168	0.19%
2021/09/10	3	71.43	0	0.00	71.60	3	2,159	0.14%
2021/09/09	0	0.00	2	71.05	71.10	-2	2,118	-0.09%
2021/09/08	7	71.83	0	0.00	71.70	7	2,105	0.33%
2021/09/07	2	72.10	2	73.00	73.00	0	2,105	0.00%
2021/09/06	1	72.30	9	72.98	71.10	-8	2,104	-0.38%
2021/09/03	4.7	72.68	4	72.80	73.00	0.7	2,136	0.03%
2021/09/02	8	72.04	5	72.76	72.50	3	2,150	0.14%
2021/09/01	6.4	71.50	8	71.43	71.50	-1.7	2,102	-0.08%
2021/08/31	0	0.00	5	71.00	71.00	-5	2,162	-0.23%
2021/08/30	1	70.00	0	0.00	70.40	1	2,211	0.05%
2021/08/27	4	70.30	0	0.00	69.80	4	2,328	0.17%
2021/08/26	1	69.30	10	69.53	70.00	-9	2,569	-0.35%
2021/08/25	0	0.00	2	68.60	69.00	-2	2,724	-0.07%
2021/08/24	6	68.10	4	68.60	68.00	2	2,740	0.07%
2021/08/23	1	67.60	0	0.00	68.00	1	2,785	0.04%
2021/08/20	2	67.30	0	0.00	67.30	2	2,841	0.07%
2021/08/19	2	67.65	1	68.90	67.50	1	2,879	0.03%
2021/08/18	2	67.50	0	0.00	69.00	2	2,896	0.07%
2021/08/16	2	68.80	2	68.80	68.90	0	3,071	0.00%
2021/08/13	1	70.80	4.1	70.49	69.40	-3.1	3,210	-0.10%
2021/08/12	1	68.20	0	0.00	68.50	1	3,172	0.03%
2021/08/11	14	68.07	0	0.00	68.50	14	3,241	0.43%
2021/08/10	0	0.00	1	70.00	69.30	-1	3,262	-0.03%
2021/08/09	2	71.20	2	71.50	70.60	0	3,322	0.00%
2021/08/06	1	71.00	0	0.00	70.90	1	3,325	0.03%
2021/08/05	4	71.00	1	71.50	70.50	3	3,412	0.09%
2021/08/03	0	0.00	8	71.23	70.90	-8	3,530	-0.23%
2021/08/02	1	71.70	0	0.00	71.70	1	3,501	0.03%
2021/07/30	5	70.54	5	71.00	70.20	0	3,434	0.00%
2021/07/29	0	0.00	3	68.60	70.20	-3	3,366	-0.09%
2021/07/28	3	67.83	0	0.00	67.90	3	3,334	0.09%
2021/07/27	1	68.90	0	0.00	68.60	1	3,358	0.03%
2021/07/26	0	0.00	9	68.81	69.20	-9	3,370	-0.27%
2021/07/23	5	68.12	0	0.00	68.00	5	3,370	0.15%
2021/07/21	3	68.53	1	68.30	67.80	2	3,397	0.06%
2021/07/20	3	69.77	4	69.58	69.10	-1	3,385	-0.03%
2021/07/19	0	0.00	8	69.28	69.40	-8	3,345	-0.24%
2021/07/16	7	68.57	0	0.00	68.50	7	3,372	0.21%
2021/07/15	0	0.00	5	69.56	68.90	-5	3,405	-0.15%
2021/07/14	1	66.40	0	0.00	67.30	1	3,396	0.03%
2021/07/13	1	66.90	4	66.90	66.60	-3	3,398	-0.09%
2021/07/07	7	68.39	6.2	68.89	68.00	0.8	3,507	0.02%
2021/07/06	0	0.00	2	68.80	68.50	-2	3,619	-0.06%
2021/07/05	4	68.15	0	0.00	68.50	4	3,651	0.11%
2021/07/02	2	68.50	2	68.50	68.20	0	3,644	0.00%
2021/07/01	2	68.80	0	0.00	68.70	2	3,652	0.05%
2021/06/30	0	0.00	8	69.10	69.80	-8	3,669	-0.22%
2021/06/29	6	68.50	0	0.00	68.40	6	3,684	0.16%
2021/06/28	1	68.80	0	0.00	68.70	1	3,719	0.03%
2021/06/25	1	68.80	1	69.10	68.60	0	3,892	0.00%
2021/06/24	0	0.00	0	68.90	68.90	0	3,913	0.00%
2021/06/23	6	68.93	4	68.80	68.70	2	3,913	0.05%
2021/06/22	2	68.90	1	69.50	68.70	1	3,920	0.03%
2021/06/21	3	70.27	6	68.85	68.80	-3	3,946	-0.08%
2021/06/18	1	70.40	0	0.00	70.50	1	3,920	0.03%
2021/06/17	0	0.00	1	69.60	70.00	-1	3,925	-0.03%
2021/06/16	2	70.80	3	70.27	70.10	-1	3,921	-0.03%
2021/06/15	0	0.00	9.1	70.34	70.60	-9.1	3,925	-0.23%
2021/06/11	10	71.99	3	71.90	71.20	7	3,909	0.18%
2021/06/10	5	72.38	5	72.70	72.90	0	3,849	0.00%
2021/06/09	7	72.61	3	72.23	72.20	4	3,801	0.11%
2021/06/08	1	72.70	4	72.60	72.80	-3	3,766	-0.08%
2021/06/07	8	71.85	6	71.92	71.90	2	3,702	0.05%
2021/06/04	4	72.10	10.1	71.71	71.50	-6.1	3,661	-0.17%
2021/06/03	18.1	72.66	2	72.50	72.30	16.1	3,561	0.45%
2021/06/02	5.1	69.79	1.3	70.42	70.50	3.8	3,363	0.11%
2021/06/01	0	0.00	7	68.00	67.90	-7	3,305	-0.21%
2021/05/31	9	67.62	2.1	67.41	67.70	6.9	3,309	0.21%
2021/05/28	4	68.85	4	68.88	68.90	0	3,293	0.00%
2021/05/27	3	68.17	0	0.00	69.30	3	3,257	0.09%
2021/05/26	0	0.00	5	68.54	67.90	-5	3,227	-0.15%
2021/05/25	5.2	67.37	3	67.77	67.60	2.2	3,215	0.07%
2021/05/24	16.1	69.99	9	70.20	69.40	7.1	3,149	0.23%
2021/05/21	3	70.17	3	69.70	70.00	0	3,067	0.00%
2021/05/20	0	0.00	2	66.90	66.30	-2	2,964	-0.07%
2021/05/19	2	66.75	3	66.87	66.30	-1	2,942	-0.03%
2021/05/18	3	64.77	2	65.50	66.70	1	2,892	0.03%
2021/05/17	2	66.65	3	66.07	65.80	-1	2,854	-0.04%
2021/05/14	0	0.00	0.1	65.30	65.20	-0.1	2,782	0.00%
2021/05/13	3.1	65.73	5	68.50	64.70	-2	2,752	-0.07%
2021/05/12	0	0.00	16	67.65	66.30	-16	2,655	-0.60%
2021/05/10	0	0.00	5	65.20	64.90	-5	2,494	-0.20%
2021/05/04	20	63.06	2.6	61.24	63.00	17.4	2,469	0.71%
2021/05/03	1	65.80	0	0.00	65.00	1	2,461	0.04%
2021/04/29	7	67.04	6	67.45	66.90	1	2,474	0.04%
2021/04/28	7	67.07	4	66.90	67.00	3	2,486	0.12%
2021/04/27	0	0.00	3	67.90	67.70	-3	2,511	-0.12%
2021/04/26	1	67.30	0	0.00	66.90	1	2,499	0.04%
2021/04/23	5	66.96	0	0.00	67.10	5	2,497	0.20%
2021/04/21	1.1	69.60	2	70.05	69.30	-0.9	2,482	-0.04%
2021/04/20	1	69.80	0	0.00	69.60	1	2,479	0.04%
2021/04/19	3	69.70	0	0.00	69.50	3	2,484	0.12%
2021/04/16	2	69.50	0	0.00	69.40	2	2,488	0.08%
2021/04/15	0	0.00	2	69.20	69.40	-2	2,491	-0.08%
2021/04/14	0	0.00	1	68.60	68.70	-1	2,503	-0.04%
2021/04/13	3	69.63	1	69.30	69.30	2	2,498	0.08%
2021/04/12	2	70.65	7	70.50	70.50	-5	2,447	-0.20%
2021/04/09	0	0.00	9	68.63	68.50	-9	2,364	-0.38%
2021/04/08	3	67.60	2	68.25	68.00	1	2,345	0.04%
2021/04/07	2	67.65	0	0.00	67.80	2	2,339	0.09%
2021/04/06	8	67.16	0	0.00	67.20	8	2,337	0.34%
2021/04/01	6	67.82	0	0.00	68.10	6	2,337	0.26%
2021/03/31	5	69.60	1	68.60	68.40	4	2,354	0.17%
2021/03/30	4	71.20	5	70.76	69.60	-1	2,324	-0.04%
2021/03/29	2	68.80	4	69.00	68.80	-2	2,177	-0.09%
2021/03/25	1	68.10	0	0.00	68.10	1	2,349	0.04%
2021/03/24	0	0.00	10	69.87	69.20	-10	2,399	-0.42%
2021/03/23	1	68.00	0	0.00	68.00	1	2,398	0.04%
2021/03/19	2	68.90	1	68.90	68.90	1	2,505	0.04%
2021/03/18	3	69.00	5.4	68.91	68.80	-2.4	2,661	-0.09%
2021/03/17	0	0.00	1	68.50	68.00	-1	2,662	-0.04%
2021/03/16	0	0.00	3	68.53	67.90	-3	2,643	-0.11%
2021/03/15	0	0.00	1	67.50	67.60	-1	2,651	-0.04%
2021/03/12	3	67.73	6	67.82	67.80	-3	2,683	-0.11%
2021/03/11	1	68.30	0	0.00	68.30	1	2,683	0.04%
2021/03/10	0	0.00	6	69.13	68.70	-6	2,677	-0.22%
2021/03/09	7	67.03	2	66.95	68.20	5	2,652	0.19%
2021/03/08	9	68.93	2.1	69.04	68.00	6.9	2,651	0.26%
2021/03/05	2	67.85	15	69.10	69.60	-13	2,625	-0.50%
2021/03/04	3	67.00	1	66.90	67.40	2	2,552	0.08%
2021/03/03	0	0.00	3	67.40	66.60	-3	2,542	-0.12%
2021/03/02	0	0.00	2	67.60	66.20	-2	2,520	-0.08%
2021/02/26	1	65.80	1	67.30	67.30	0	2,531	0.00%
2021/02/25	2	66.40	5	66.60	66.40	-3	2,645	-0.11%
2021/02/23	9	65.78	0	0.00	65.70	9	2,627	0.34%
2021/02/22	1	67.60	6	67.83	67.80	-5	2,606	-0.19%
2021/02/18	0	0.00	3.2	63.14	64.10	-3.2	2,572	-0.12%
2021/02/05	0	0.00	1	62.00	61.60	-1	2,731	-0.04%
2021/02/04	0	0.00	1	62.20	62.50	-1	2,734	-0.04%
2021/02/03	2	61.30	0	0.00	61.90	2	2,748	0.07%
2021/02/01	2	60.20	2	60.75	60.30	0	2,792	0.00%
2021/01/29	1.3	60.77	0	0.00	60.10	1.3	2,800	0.05%
2021/01/27	0	0.00	2	61.60	61.70	-2	2,837	-0.07%
2021/01/26	0	0.00	0	63.00	61.80	0	2,843	0.00%
2021/01/22	1.2	60.45	0	0.00	59.50	1.2	2,833	0.04%
2021/01/21	2	61.80	0	0.00	60.40	2	2,807	0.07%
2021/01/20	5	63.16	0.1	64.80	61.90	4.9	2,806	0.17%
2021/01/19	2	65.10	0	0.00	64.70	2	2,780	0.07%
2021/01/18	0	65.10	0	0.00	65.10	0	2,788	0.00%
2021/01/15	1.1	64.99	0	0.00	64.50	1.1	2,791	0.04%
2021/01/14	1	65.60	0	0.00	65.70	1	2,763	0.04%
2021/01/13	1	66.00	0	0.00	65.60	1	2,757	0.04%
2021/01/12	13	66.64	0	0.00	66.50	13	2,734	0.48%
2021/01/11	4	68.20	0	0.00	67.70	4	2,712	0.15%
2021/01/08	4	69.28	0	0.00	69.30	4	2,700	0.15%
2021/01/06	0	0.00	9.5	69.55	69.20	-9.5	2,705	-0.35%
2021/01/05	3	68.47	2	68.90	68.60	1	2,685	0.04%
2021/01/04	1	68.50	0	0.00	69.00	1	2,693	0.04%
2020/12/30	0	0.00	3	69.10	68.80	-3	2,662	-0.11%
2020/12/29	3	68.50	0	0.00	68.50	3	2,675	0.11%
2020/12/28	0	0.00	0.1	69.20	68.80	-0.1	2,706	0.00%
2020/12/24	0	0.00	1.2	69.68	69.70	-1.2	2,662	-0.04%
2020/12/23	0	0.00	2	69.90	69.20	-2	2,695	-0.07%
2020/12/22	4	72.03	3	70.53	69.10	1	2,812	0.04%
2020/12/21	6	73.07	9	73.76	73.60	-3	2,816	-0.11%
2020/12/18	1	72.20	7	71.84	72.20	-6	2,733	-0.22%
2020/12/17	4	70.60	6	70.98	70.40	-2	2,781	-0.07%
2020/12/16	5	70.32	3	71.00	70.30	2	2,804	0.07%
2020/12/15	18	69.33	16	68.76	68.60	2	2,823	0.07%
2020/12/14	5	69.74	30.1	69.49	69.70	-25.1	2,821	-0.89%
2020/12/11	1	64.80	1	66.30	66.40	0	2,751	0.00%
2020/12/09	2	66.00	0	0.00	65.70	2	2,850	0.07%
2020/12/08	0	0.00	2	67.00	66.80	-2	3,115	-0.06%
2020/12/02	1.5	66.73	0	0.00	66.40	1.5	4,002	0.04%
2020/12/01	1	67.30	0.1	67.10	67.50	0.9	4,057	0.02%
2020/11/30	0	0.00	3	67.10	66.60	-3	4,107	-0.07%
2020/11/27	0	0.00	1	65.80	65.60	-1	4,143	-0.02%
2020/11/26	3	65.30	0	0.00	65.20	3	4,291	0.07%
2020/11/24	13.1	65.64	0	0.00	65.90	13.1	4,646	0.28%
2020/11/23	4	68.35	0	0.00	68.30	4	5,065	0.08%
2020/11/20	0	0.00	2	68.20	68.20	-2	5,194	-0.04%
2020/11/18	1	68.10	7	68.43	68.00	-6	5,427	-0.11%
2020/11/17	2	68.85	13	69.27	68.60	-11	5,460	-0.20%
2020/11/16	2	69.40	3	69.80	69.40	-1	5,590	-0.02%
2020/11/13	3	70.73	9	69.33	69.40	-6	5,688	-0.11%
2020/11/11	0	0.00	1.1	66.57	67.00	-1.1	5,685	-0.02%
2020/11/10	13	67.19	12	67.29	66.20	1	5,770	0.02%
2020/11/02	0	0.00	3	63.73	64.00	-3	6,111	-0.05%
2020/10/30	20	63.82	0	0.00	63.00	20	6,242	0.32%
2020/10/29	1	62.90	1	63.50	64.00	0	6,320	0.00%
2020/10/28	1	64.30	1	64.00	64.00	0	6,466	0.00%
2020/10/27	4	65.58	1	65.20	65.20	3	6,532	0.05%
2020/10/26	0	0.00	1	65.90	65.70	-1	6,598	-0.02%
2020/10/23	1	66.30	0	0.00	66.50	1	6,813	0.01%
2020/10/20	10	68.10	0	0.00	67.30	10	7,552	0.13%
2020/10/19	0	0.00	1	67.60	67.50	-1	7,781	-0.01%
2020/10/12	1	66.70	0.2	67.00	66.70	0.8	10,028	0.01%
2020/10/08	0	0.00	1	69.80	68.60	-1	10,561	-0.01%
2020/10/06	0	0.00	5	69.50	69.40	-5	12,083	-0.04%
2020/09/29	2	66.85	5	67.50	66.90	-3	14,061	-0.02%
2020/09/28	0	0.00	2	67.50	67.80	-2	14,310	-0.01%
2020/09/25	5	66.38	0	0.00	65.40	5	14,487	0.03%
2020/09/24	1	69.60	0	0.00	68.70	1	14,653	0.01%
2020/09/23	14	70.94	0	71.50	71.10	14	15,065	0.09%
2020/09/22	9	72.37	2	72.25	71.10	7	15,679	0.04%
2020/09/21	2	73.85	2.3	74.06	73.40	-0.3	15,669	0.00%
2020/09/18	2	72.90	36	73.31	73.30	-34	15,890	-0.21%
2020/09/17	4	74.40	7	75.01	74.00	-3	16,052	-0.02%
2020/09/16	5	74.30	0	74.40	73.90	5	16,156	0.03%
2020/09/15	3	76.03	1	76.10	75.40	2	16,259	0.01%
2020/09/14	6	74.38	11	75.05	74.90	-5	16,342	-0.03%
2020/09/11	48	75.42	17.4	74.83	74.90	30.6	16,494	0.19%
2020/09/10	13	79.73	2	79.85	78.70	11	16,355	0.07%
2020/09/09	45	80.69	55	80.22	79.60	-10	16,316	-0.06%
2020/09/08	19	81.26	16	82.26	83.50	3	16,168	0.02%
2020/09/07	1	77.60	0	0.00	78.00	1	15,895	0.01%
2020/09/04	0	0.00	3	77.53	77.70	-3	15,958	-0.02%
2020/09/03	3	79.60	9	78.98	78.40	-6	16,095	-0.04%
2020/09/02	0	0.00	1	79.30	78.90	-1	16,323	-0.01%
2020/09/01	7	82.60	7	80.19	80.10	0	16,713	0.00%
2020/08/31	14	81.42	12	80.48	80.30	2	16,969	0.01%
2020/08/28	11	81.82	4	81.05	80.90	7	17,536	0.04%
2020/08/27	20	79.48	17	80.75	82.90	3	17,363	0.02%
2020/08/26	3	75.63	2	75.80	76.60	1	17,055	0.01%
2020/08/25	35	74.93	0	0.00	74.90	35	16,943	0.21%
2020/08/24	3	74.77	1	75.50	74.60	2	16,877	0.01%
2020/08/20	2	71.00	2	71.55	72.50	0	16,894	0.00%
2020/08/19	1	75.00	2	74.75	74.00	-1	16,832	-0.01%
2020/08/18	0	0.00	2	73.15	73.90	-2	16,815	-0.01%
2020/08/14	9	72.09	8	71.41	71.60	1	17,034	0.01%
2020/08/13	0	0.00	2	70.80	69.70	-2	17,018	-0.01%
2020/08/12	0	0.00	2	71.35	71.20	-2	16,978	-0.01%
2020/08/11	2	72.25	3	72.33	71.30	-1	16,935	-0.01%
2020/08/10	0.1	74.00	3	74.17	73.70	-2.9	16,836	-0.02%
2020/08/07	1	73.80	0	0.00	73.10	1	16,780	0.01%
2020/08/06	1	74.00	1	73.80	73.60	0	16,737	0.00%
2020/08/05	3	77.90	3	77.93	77.60	0	16,642	0.00%
2020/08/04	0	0.00	1	76.80	76.20	-1	16,504	-0.01%
2020/08/03	4	77.48	8	76.86	77.20	-4	16,429	-0.02%
2020/07/31	0	0.00	4	74.73	74.60	-4	16,285	-0.02%
2020/07/30	8.1	74.30	9	74.43	74.40	-0.9	16,278	-0.01%
2020/07/29	3	75.00	3	74.10	73.50	0	16,244	0.00%
2020/07/28	32	73.29	9	73.19	73.10	23	16,024	0.14%
2020/07/27	14	72.54	28	73.23	72.50	-14	15,749	-0.09%
2020/07/24	9	77.31	7	77.37	75.70	2	15,487	0.01%
2020/07/23	9	80.11	10	80.13	79.30	-1	15,306	-0.01%
2020/07/22	34	82.66	34	82.93	81.60	0	15,082	0.00%
2020/07/21	15	80.56	15	80.17	80.40	0	14,698	0.00%
2020/07/20	23	78.36	24	75.28	79.80	-1	14,369	-0.01%
2020/07/17	48	80.64	41	82.96	78.20	7	13,837	0.05%
2020/07/16	36	88.30	43	88.37	86.80	-7	13,266	-0.05%
2020/07/15	26	88.01	24	88.13	86.60	2	12,856	0.02%
2020/07/14	28	89.40	32	89.12	87.60	-4	12,313	-0.03%
2020/07/13	287	95.34	270	92.72	90.40	17	11,629	0.15%	大買/大賣/
2020/07/10	230	92.84	204	93.62	92.10	26	10,778	0.24%	大買/大賣/
2020/07/09	7	83.29	5	82.78	86.40	2	9,478	0.02%
2020/07/08	12	78.77	6	78.58	78.60	6	9,022	0.07%
2020/07/07	12	76.44	10	77.10	75.60	2	8,707	0.02%
2020/07/06	11	80.30	5	79.74	79.50	6	8,444	0.07%
2020/07/03	20	80.11	18	79.47	79.30	2	8,218	0.02%
2020/07/02	277	79.42	284	79.72	79.20	-7	7,905	-0.09%	大買/大賣/
2020/07/01	33	78.52	30	80.35	80.90	3	7,421	0.04%
2020/06/30	7	74.04	0	0.00	75.00	7	6,760	0.10%
2020/06/29	8	74.71	11	76.62	74.10	-3	6,690	-0.04%
2020/06/24	10	76.33	4	76.88	73.60	6	6,415	0.09%
2020/06/23	1	77.20	8	77.99	77.50	-7	6,160	-0.11%
2020/06/22	8	75.13	3	76.23	77.00	5	6,017	0.08%
2020/06/19	10	78.73	1	78.20	78.00	9	5,827	0.15%
2020/06/18	0	0.00	11	79.43	80.90	-11	5,686	-0.19%
2020/06/17	8	77.60	9	79.71	77.80	-1	5,480	-0.02%
2020/06/16	11	77.81	0	0.00	77.10	11	5,344	0.21%
2020/06/15	1	78.80	10	79.07	78.50	-9	5,279	-0.17%
2020/06/12	6	74.35	4	73.88	75.00	2	5,111	0.04%
2020/06/11	9	77.51	0	0.00	73.60	9	5,070	0.18%
2020/06/10	0	0.00	37	78.17	80.10	-37	4,906	-0.75%
2020/06/09	4	76.55	24	75.92	76.60	-20	4,727	-0.42%
2020/06/08	23	81.07	28	82.08	78.00	-5	4,441	-0.11%
2020/06/05	8	77.19	21	77.22	78.00	-13	3,973	-0.33%
2020/06/04	35	76.26	18	75.54	76.40	17	3,565	0.48%
2020/06/02	51	60.29	39	61.20	63.20	12	2,848	0.42%
2020/06/01	0	0.00	3	58.40	57.50	-3	2,612	-0.11%
2020/05/29	0	0.00	5	57.50	57.80	-5	2,580	-0.19%
2020/05/28	3	57.70	0	0.00	56.40	3	2,555	0.12%
2020/05/27	0	0.00	5	59.72	58.00	-5	2,500	-0.20%
2020/05/26	2	58.85	2	58.45	57.80	0	2,303	0.00%
2020/05/25	1	57.00	6	57.27	57.30	-5	2,206	-0.23%
2020/05/22	10	56.90	7	56.40	56.40	3	2,100	0.14%
2020/05/21	9	56.70	8	56.59	57.80	1	1,941	0.05%
2020/05/20	1	53.60	2	52.90	52.60	-1	1,730	-0.06%
2020/05/19	1	51.60	2	51.35	51.30	-1	1,706	-0.06%
2020/05/18	0	0.00	1	50.80	50.70	-1	1,686	-0.06%
2020/05/15	0	0.00	1	48.90	49.65	-1	1,666	-0.06%
2020/05/13	0	0.00	2	49.40	50.00	-2	1,620	-0.12%
2020/05/12	3	49.67	2	49.50	49.25	1	1,612	0.06%
2020/05/11	4	48.91	3	48.93	49.10	1	1,611	0.06%
2020/05/07	4	50.58	0	0.00	50.80	4	1,595	0.25%
2020/05/06	4	51.75	3	51.90	50.00	1	1,580	0.06%
2020/05/05	0	0.00	4	49.30	50.90	-4	1,499	-0.27%
2020/05/04	0	0.00	4	46.98	47.85	-4	1,462	-0.27%
2020/04/27	0	0.00	1.7	46.20	46.40	-1.7	1,461	-0.12%
2020/04/24	3	45.65	0	0.00	45.65	3	1,449	0.21%
2020/04/23	1	45.40	1	45.75	45.20	0	1,450	0.00%
2020/04/22	1	44.40	2	43.95	44.25	-1	1,426	-0.07%
2020/04/21	1	43.80	0	0.00	42.95	1	1,400	0.07%
2020/04/20	5	46.25	0	0.00	46.20	5	1,367	0.37%
2020/04/16	0	0.00	4	41.80	42.55	-4	1,293	-0.31%
2020/04/13	4	41.68	0	0.00	41.70	4	1,279	0.31%
2020/04/08	0	0.00	5	40.20	40.70	-5	1,280	-0.39%
2020/03/30	0	0.00	1	38.50	38.70	-1	1,191	-0.08%
2020/03/25	2	37.15	0	0.00	37.35	2	1,152	0.17%
2020/03/24	2	37.00	0	0.00	36.55	2	1,133	0.18%
2020/03/23	7	34.91	2	34.20	35.30	5	1,120	0.45%
2020/03/18	0	0.00	6	37.05	35.55	-6	1,052	-0.57%
2020/03/16	0	0.00	10	42.50	41.45	-10	956	-1.05%
2020/03/13	1	43.10	1	43.05	43.60	0	935	0.00%
2020/03/12	8	49.08	0	0.00	47.80	8	894	0.89%
2020/03/06	13	55.22	3	54.83	54.40	10	843	1.19%
2020/02/27	1	53.20	2	52.75	51.80	-1	796	-0.13%
2020/02/26	1	53.70	0	0.00	53.10	1	808	0.12%
2020/02/25	3	52.87	1	54.10	53.30	2	826	0.24%
2020/02/20	0	0.00	2	54.75	55.30	-2	796	-0.25%
2020/02/19	0	0.00	2	52.00	51.50	-2	739	-0.27%
2020/02/07	1	52.40	1.1	52.12	51.50	-0.1	996	-0.01%
2020/02/06	1	52.60	5	52.60	53.00	-4	1,015	-0.39%
2020/02/05	0	0.00	1	52.30	52.90	-1	1,047	-0.10%
2020/02/03	4	48.88	0	0.00	50.20	4	1,344	0.30%
2020/01/31	1	52.50	0	0.00	52.50	1	1,432	0.07%
2020/01/30	2	55.00	0	0.00	54.00	2	1,434	0.14%
2020/01/20	1	56.10	0	0.00	56.30	1	1,407	0.07%
2020/01/13	2	58.30	1	58.20	58.20	1	1,378	0.07%
2020/01/08	1	59.40	0	0.00	58.80	1	1,371	0.07%
2020/01/07	1	60.50	0	0.00	60.30	1	1,364	0.07%
2019/12/18	1	59.80	0	0.00	59.00	1	1,380	0.07%
2019/12/13	2	59.40	0	0.00	58.70	2	1,397	0.14%
2019/12/11	0	0.00	0	60.10	60.10	0	1,402	0.00%
2019/12/10	1	60.20	0	0.00	60.10	1	1,404	0.07%
2019/11/29	1	61.50	1	61.40	61.30	0	1,416	0.00%
2019/11/20	2	60.60	1	60.20	60.10	1	1,406	0.07%
2019/11/19	2	60.65	0	0.00	60.60	2	1,412	0.14%
2019/11/15	1	61.00	0	0.00	61.10	1	1,422	0.07%
2019/11/14	1	60.90	14	60.71	61.00	-13	1,448	-0.90%
2019/11/13	0	0.00	2	62.60	61.80	-2	1,560	-0.13%
2019/11/12	0	0.00	8	63.78	63.40	-8	1,575	-0.51%
2019/11/07	1	69.00	8	68.31	68.10	-7	1,528	-0.46%
2019/11/04	0	0.00	2.6	68.18	67.80	-2.6	1,380	-0.19%
2019/11/01	9	67.49	0.1	67.70	67.70	8.9	1,353	0.65%
2019/10/31	14	67.76	20	67.41	66.70	-6	1,298	-0.46%
2019/10/30	2	63.25	3	63.37	66.10	-1	1,064	-0.09%
2019/10/29	1	59.90	2	59.90	60.10	-1	955	-0.10%
2019/10/28	3	58.70	0	0.00	58.90	3	998	0.30%
2019/10/25	0	0.00	0.6	58.50	58.50	-0.6	1,014	-0.06%
2019/10/22	5	59.40	0	0.00	59.30	5	1,052	0.48%
2019/10/18	0	0.00	2	59.10	59.00	-2	1,067	-0.19%
2019/10/03	0	0.00	0.1	59.00	58.70	-0.1	1,202	-0.01%
2019/09/27	2	59.20	0	0.00	59.60	2	1,297	0.15%
2019/09/26	0.2	59.80	0	0.00	59.70	0.2	1,316	0.01%
2019/09/25	0.1	60.70	0	0.00	60.70	0.1	1,358	0.01%
2019/09/23	0	0.00	0	60.20	60.00	0	1,366	0.00%
2019/09/20	2	58.60	0	0.00	59.70	2	1,367	0.15%
2019/09/17	2	59.70	0	0.00	59.00	2	1,374	0.15%
2019/09/16	0	0.00	2	60.35	60.10	-2	1,370	-0.15%
2019/09/12	1	60.30	0	0.00	60.40	1	1,379	0.07%
2019/09/11	1	60.90	0	0.00	60.40	1	1,389	0.07%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/09/03	1	61.50	0	0.00	61.40	1	1,459	0.07%
2019/08/29	0	0.00	1	60.60	60.60	-1	1,461	-0.07%
2019/08/19	2	62.80	0	0.00	61.70	2	1,405	0.14%
2019/08/16	5	61.30	0	0.00	62.20	5	1,382	0.36%
2019/08/15	4	76.85	0	0.00	77.30	4	1,278	0.31%
2019/08/13	0.1	77.20	0	0.00	76.90	0.1	1,242	0.01%
2019/08/12	0.7	77.80	0	0.00	77.20	0.7	1,251	0.05%
2019/08/08	1	78.00	0	0.00	78.20	1	1,263	0.08%
2019/08/07	1	77.80	1	77.70	77.50	0	1,277	0.00%
2019/08/06	2	74.45	1	76.10	75.80	1	1,275	0.08%
2019/08/05	0.1	78.00	0	0.00	76.70	0.1	1,286	0.00%
2019/08/02	2	78.10	0	0.00	77.90	2	1,280	0.16%
2019/08/01	2	79.50	0	0.00	79.20	2	1,273	0.16%
2019/07/31	0	0.00	2	79.90	79.90	-2	1,270	-0.16%
2019/07/30	18	78.73	0	0.00	78.90	18	1,275	1.41%
2019/07/24	2	82.50	0	0.00	82.70	2	1,267	0.16%
2019/07/23	4	82.20	0	0.00	81.70	4	1,272	0.31%
2019/07/19	2	81.70	0	0.00	82.30	2	1,275	0.16%
2019/07/18	2	83.30	8	83.36	81.90	-6	1,277	-0.47%
2019/07/17	0	0.00	4	82.25	82.60	-4	1,261	-0.32%
2019/07/11	0	0.00	2	80.80	80.90	-2	1,307	-0.15%
2019/07/10	13	82.20	0	0.00	81.60	13	1,327	0.98%
2019/07/09	0	0.00	3	82.03	82.00	-3	1,335	-0.22%
2019/07/08	3	81.90	0	0.00	81.40	3	1,358	0.22%
2019/07/05	9	82.18	0	0.00	82.80	9	1,407	0.64%
2019/07/04	1	82.40	3	81.57	82.40	-2	1,426	-0.14%
2019/07/03	3	80.23	2	80.20	80.20	1	1,391	0.07%
2019/07/02	1	79.70	0	0.00	80.00	1	1,416	0.07%
2019/06/21	0	0.00	1	77.70	77.60	-1	1,776	-0.06%
2019/06/17	0	0.00	1	78.20	77.80	-1	2,131	-0.05%
2019/06/14	0	0.00	2	77.70	77.30	-2	2,231	-0.09%
2019/06/13	3	77.33	0	0.00	77.40	3	2,249	0.13%
2019/06/12	4	75.90	0	0.00	77.30	4	2,334	0.17%
2019/06/06	2	74.90	0	0.00	74.50	2	2,601	0.08%
2019/06/05	2	75.70	0	0.00	75.30	2	2,646	0.08%
2019/05/14	1	74.90	0	0.00	76.00	1	3,539	0.03%
2019/05/13	1	77.20	0	0.00	74.40	1	3,545	0.03%
2019/05/10	0	0.00	1	78.80	77.60	-1	3,568	-0.03%
2019/05/09	1	78.00	0	0.00	78.10	1	3,580	0.03%
2019/05/03	0	0.00	1	80.90	80.50	-1	3,728	-0.03%
2019/04/30	1	77.80	2	78.20	78.50	-1	3,870	-0.03%
2019/04/25	1	79.40	0	0.00	79.40	1	3,913	0.03%
2019/04/12	1	80.60	3	81.80	82.00	-2	4,231	-0.05%
2019/04/10	13	83.02	0	0.00	82.70	13	4,239	0.31%
2019/04/08	3	84.60	19	85.10	84.20	-16	4,205	-0.38%
2019/04/03	15	85.21	11	85.74	85.40	4	4,162	0.10%
2019/04/02	6	83.80	3	84.20	83.40	3	4,100	0.07%
2019/04/01	2	84.35	0	0.00	83.70	2	4,091	0.05%
2019/03/29	4	83.43	24	83.75	83.20	-20	4,068	-0.49%
2019/03/28	1	84.00	0	0.00	83.60	1	4,060	0.02%
2019/03/27	0	0.00	4	86.20	85.00	-4	4,029	-0.10%
2019/03/26	13	85.97	10	86.88	84.40	3	3,986	0.08%
2019/03/22	6	89.60	3	90.13	90.60	3	3,756	0.08%
2019/03/21	2	88.30	0	0.00	87.40	2	3,612	0.06%
2019/03/20	1	86.50	4	87.00	87.60	-3	3,573	-0.08%
2019/03/19	1	86.50	0	0.00	86.50	1	3,484	0.03%
2019/03/15	0	0.00	2	92.00	93.00	-2	3,458	-0.06%
2019/03/14	1	92.30	3	93.43	93.60	-2	3,398	-0.06%
2019/03/11	1	88.00	0	0.00	87.60	1	3,250	0.03%
2019/03/07	1	88.90	4	89.30	87.10	-3	3,171	-0.09%
2019/03/06	4	86.78	3	86.83	86.30	1	3,003	0.03%
2019/03/05	2	85.15	1	84.30	85.20	1	2,979	0.03%
2019/02/19	0	0.00	4	82.00	81.30	-4	2,966	-0.13%
2019/02/14	1	82.70	0	0.00	83.10	1	3,176	0.03%
2019/02/13	2	82.40	4	82.93	82.70	-2	3,170	-0.06%
2019/02/12	1	81.60	0	0.00	81.50	1	3,178	0.03%
2019/02/11	0	0.00	1	82.60	82.00	-1	3,173	-0.03%
2019/01/30	4	81.28	0	0.00	81.00	4	3,143	0.13%
2019/01/28	1	82.00	1	81.80	81.40	0	3,161	0.00%
2019/01/25	1	79.90	1	80.00	79.70	0	3,169	0.00%
2019/01/24	0	0.00	2	80.50	80.10	-2	3,216	-0.06%
2019/01/23	0	0.00	4	78.90	79.50	-4	3,185	-0.13%
2019/01/22	3	78.40	4	79.75	77.10	-1	3,142	-0.03%
2019/01/21	1	77.20	6	77.45	77.80	-5	3,050	-0.16%
2019/01/17	1	74.40	0	0.00	75.00	1	3,064	0.03%
2019/01/11	3	75.23	0	0.00	74.70	3	3,110	0.10%
2019/01/10	3	75.83	0	0.00	76.10	3	3,105	0.10%
2019/01/08	5	76.60	6	76.87	76.00	-1	3,124	-0.03%
2019/01/07	5	76.10	6	76.35	76.50	-1	3,082	-0.03%
2019/01/03	1	71.90	1	72.50	71.60	0	3,045	0.00%
2018/12/28	4	67.80	4	67.55	68.00	0	3,049	0.00%
2018/12/25	0	0.00	1	67.50	67.00	-1	3,093	-0.03%
2018/12/21	0	0.00	2	68.60	69.70	-2	3,133	-0.06%
2018/12/11	2	68.40	0	0.00	71.70	2	3,180	0.06%
2018/12/10	6	71.23	0	0.00	70.80	6	3,139	0.19%
2018/12/06	1	72.00	0	0.00	71.00	1	3,193	0.03%
2018/11/28	2	75.10	1	75.60	74.70	1	3,275	0.03%
2018/11/23	0	0.00	1	70.80	70.80	-1	3,377	-0.03%
2018/11/20	0	0.00	2	71.10	70.80	-2	3,320	-0.06%
2018/11/16	2	69.80	0	0.00	70.00	2	3,313	0.06%
2018/11/15	4	70.40	4	70.65	69.10	0	3,337	0.00%
2018/11/13	1	62.50	0	0.00	62.90	1	3,226	0.03%
2018/11/09	0	0.00	3	63.30	63.50	-3	3,300	-0.09%
2018/11/08	0	0.00	1	62.60	61.60	-1	3,332	-0.03%
2018/11/06	1	62.00	0	0.00	60.90	1	3,613	0.03%
2018/11/05	5	62.18	0	0.00	62.00	5	3,648	0.14%
2018/11/02	1	60.00	6	60.68	62.40	-5	3,754	-0.13%
2018/11/01	1	60.00	1	60.50	60.60	0	3,763	0.00%
2018/10/29	2	55.40	0	0.00	55.10	2	3,906	0.05%
2018/10/24	1	56.60	0	0.00	56.20	1	4,172	0.02%
2018/10/22	0	0.00	2	60.20	60.40	-2	4,499	-0.04%
2018/10/19	9	58.04	0	0.00	58.70	9	4,866	0.18%
2018/10/18	2	59.90	0	0.00	59.90	2	5,150	0.04%
2018/10/17	1	62.10	1	63.10	61.60	0	5,621	0.00%
2018/10/16	5	61.30	5	61.00	61.00	0	5,681	0.00%
2018/10/12	3	58.70	0	0.00	59.80	3	5,863	0.05%
2018/10/11	1	59.00	2	58.70	58.20	-1	6,062	-0.02%
2018/10/09	3	65.83	0	0.00	64.60	3	6,294	0.05%
2018/10/01	0	0.00	1	73.70	74.20	-1	7,255	-0.01%
2018/09/28	1	72.00	0	0.00	72.00	1	7,252	0.01%
2018/09/20	1	74.40	3.2	74.90	73.40	-2.2	7,326	-0.03%
2018/09/18	2	73.90	3	73.40	73.40	-1	7,336	-0.01%
2018/09/14	1	75.40	0	0.00	74.90	1	7,518	0.01%
2018/09/12	3	74.03	1	73.90	74.60	2	7,499	0.03%
2018/09/11	4	73.80	2	73.70	75.00	2	7,505	0.03%
2018/09/10	1	74.80	1	70.10	70.10	0	7,444	0.00%
2018/09/07	4	77.30	2	74.90	74.80	2	7,371	0.03%
2018/09/06	1	81.00	1	77.80	77.80	0	7,336	0.00%
2018/09/05	2	81.25	2	80.60	80.30	0	7,415	0.00%
2018/09/04	2	81.35	2	81.15	81.10	0	7,462	0.00%
2018/09/03	0	0.00	1	80.80	80.20	-1	7,434	-0.01%
2018/08/31	6	82.30	6	82.37	82.00	0	7,390	0.00%
2018/08/30	1	79.60	1	80.10	79.70	0	7,254	0.00%
2018/08/29	1	80.00	1	78.70	78.70	0	7,236	0.00%
2018/08/28	1	80.00	6	81.30	79.70	-5	7,222	-0.07%
2018/08/27	2	79.45	2	79.30	79.30	0	7,189	0.00%
2018/08/24	1	80.50	2	78.90	79.40	-1	7,259	-0.01%
2018/08/23	2	80.60	1	80.30	80.00	1	7,250	0.01%
2018/08/22	2	81.65	1	81.30	81.40	1	7,219	0.01%
2018/08/21	1	81.80	1	79.80	82.50	0	7,143	0.00%
2018/08/17	11	79.54	10	80.24	76.40	1	6,972	0.01%
2018/08/16	2	77.70	1	78.30	78.30	1	6,917	0.01%
2018/08/15	1	78.50	1	79.00	78.60	0	6,918	0.00%
2018/08/14	1	80.30	2	76.40	77.70	-1	6,881	-0.01%
2018/08/13	4	80.68	2	79.35	79.50	2	6,751	0.03%
2018/08/10	0	0.00	2	88.30	88.00	-2	6,639	-0.03%
2018/08/09	2	90.60	5	90.68	90.30	-3	6,609	-0.05%
2018/08/08	0	0.00	19	94.67	94.80	-19	6,691	-0.28%
2018/08/07	14	95.06	0	0.00	93.70	14	6,647	0.21%
2018/08/06	1	97.90	2	98.70	97.60	-1	6,544	-0.02%
2018/08/03	13	96.60	13	97.10	97.10	0	6,478	0.00%
2018/08/02	17	96.26	16	96.95	95.70	1	6,430	0.02%
2018/08/01	11	96.57	12	98.04	96.70	-1	6,341	-0.02%
2018/07/31	0	0.00	1	93.80	93.60	-1	6,234	-0.02%
2018/07/30	3	94.97	1	93.40	93.30	2	6,161	0.03%
2018/07/27	0	0.00	1	98.40	98.60	-1	6,046	-0.02%
2018/07/26	20	98.48	10	97.36	99.00	10	5,854	0.17%
2018/07/25	3	90.87	5	91.44	92.80	-2	5,513	-0.04%
2018/07/24	12	93.24	8	94.18	91.10	4	5,344	0.07%
2018/07/23	2	89.60	3	90.07	88.80	-1	4,909	-0.02%
2018/07/20	1	88.40	2	87.80	88.70	-1	4,937	-0.02%
2018/07/19	1	91.30	1	91.90	92.40	0	4,921	0.00%
2018/07/18	2	92.20	9	92.41	92.50	-7	5,110	-0.14%
2018/07/17	8	90.20	1	90.00	90.40	7	4,912	0.14%
2018/07/16	2	89.85	4	88.00	90.70	-2	4,614	-0.04%
2018/07/13	1	81.70	1	81.80	82.50	0	4,439	0.00%
2018/07/11	4	77.30	6	77.22	78.00	-2	4,027	-0.05%
2018/07/10	0	0.00	1	72.00	73.60	-1	3,718	-0.03%
2018/07/09	0	0.00	7	72.60	72.60	-7	3,689	-0.19%
2018/07/06	1	67.60	0	0.00	68.20	1	3,616	0.03%
2018/07/05	4	69.73	0	0.00	68.20	4	3,645	0.11%
2018/07/02	1	72.50	0	0.00	72.40	1	3,785	0.03%
2018/06/28	6	70.52	0	0.00	70.40	6	3,754	0.16%
2018/06/25	1	73.50	10	73.09	73.20	-9	3,771	-0.24%
2018/06/21	2	70.50	0	0.00	70.60	2	3,638	0.05%
2018/06/20	3	69.80	0	0.00	69.90	3	3,664	0.08%
2018/06/19	0	0.00	1	69.30	69.40	-1	3,768	-0.03%
2018/06/14	1	69.70	0	0.00	69.60	1	3,833	0.03%
2018/06/13	4	73.18	20	73.82	71.00	-16	3,805	-0.42%
2018/06/12	1	71.10	0	0.00	71.10	1	3,671	0.03%
2018/06/11	4	67.50	0	0.00	67.20	4	3,598	0.11%
2018/06/08	15	68.49	0	0.00	68.20	15	3,594	0.42%
2018/06/07	0	0.00	1	70.00	68.60	-1	3,587	-0.03%
2018/06/01	0	0.00	2	71.50	69.10	-2	3,511	-0.06%
2018/05/30	3	65.60	0	0.00	65.40	3	3,378	0.09%
2018/05/29	0	0.00	4	64.80	65.40	-4	3,367	-0.12%
2018/05/25	4	65.20	0	0.00	65.10	4	3,338	0.12%
2018/05/24	2	67.75	0	0.00	66.70	2	3,312	0.06%
2018/05/23	1	65.50	0	0.00	67.70	1	3,296	0.03%
2018/05/22	4	66.55	0	0.00	66.50	4	3,246	0.12%
2018/05/21	1	68.90	0	0.00	68.80	1	3,198	0.03%
2018/05/18	2	68.90	1	69.70	68.90	1	3,176	0.03%
2018/05/16	1	73.50	2	73.10	70.70	-1	3,082	-0.03%
2018/05/15	1	68.80	3	69.43	69.50	-2	2,856	-0.07%
2018/05/14	4	67.48	2	67.95	68.20	2	2,828	0.07%
2018/05/10	0	0.00	1	69.80	69.30	-1	2,782	-0.04%
2018/05/08	0	0.00	2	69.80	69.50	-2	2,710	-0.07%
2018/05/07	0	0.00	1	68.00	67.90	-1	2,639	-0.04%
2018/05/04	5	66.00	1	66.00	66.00	4	2,606	0.15%
2018/05/03	1	69.00	0	0.00	68.50	1	2,534	0.04%
2018/04/30	0	0.00	3	70.50	70.70	-3	2,442	-0.12%
2018/04/27	0	0.00	8	67.31	67.40	-8	2,298	-0.35%
2018/04/26	3	68.50	0	0.00	66.10	3	2,227	0.13%
2018/04/24	1	73.20	1	71.00	69.60	0	1,943	0.00%
2018/04/17	3	60.33	0	0.00	59.80	3	1,410	0.21%
2018/04/11	2	62.00	0	0.00	63.10	2	1,324	0.15%
2018/04/10	3	64.20	5	63.80	63.60	-2	1,269	-0.16%
2018/04/09	2	63.90	0	0.00	63.80	2	1,173	0.17%
2018/04/03	0	0.00	4	62.40	62.70	-4	1,085	-0.37%
2018/03/31	0	0.00	0.2	61.40	61.50	-0.2	1,001	-0.02%
2018/03/30	2	61.00	0	0.00	60.20	2	971	0.21%
2018/03/29	0	0.00	2	64.00	61.20	-2	942	-0.21%
2018/03/28	4	61.90	5	62.80	61.50	-1	882	-0.11%
2018/03/27	10	60.47	4	61.20	60.70	6	795	0.75%
2018/03/26	20	60.61	2	61.00	60.00	18	747	2.41%
2018/03/23	20	57.78	0	0.00	57.70	20	677	2.95%
2018/03/22	2	59.90	4	59.10	58.70	-2	618	-0.32%
2018/03/21	1	56.60	1	56.90	56.90	0	445	0.00%
2018/03/20	0	0.00	1	51.00	51.80	-1	336	-0.30%
2018/03/19	0	0.00	2	51.30	51.00	-2	330	-0.60%
2018/03/14	10	50.70	10	50.90	50.90	0	313	0.00%
2018/03/13	3	49.60	0	0.00	49.95	3	308	0.97%
2018/03/12	0	0.00	1	49.75	49.70	-1	302	-0.33%
2018/03/09	1	48.95	0	0.00	49.45	1	298	0.33%
2018/03/05	0	0.00	1	47.70	47.10	-1	277	-0.36%
2018/03/02	2	46.28	1	46.05	46.10	1	274	0.36%
2018/02/06	0	0.00	1	46.00	43.00	-1	290	-0.34%
2018/01/18	1	52.50	0	0.00	50.40	1	349	0.29%
2018/01/04	2	48.85	0	0.00	49.20	2	341	0.59%