晟德 (4123)-元大-斗六券商分點個股進出

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
44.75
漲跌
▼0.65
漲幅
-1.43%
成交量
2,191張
產業
上櫃生技醫療類股▼0.48%
399人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/05/15	0.1	45.60	13	45.56	44.75	-12.9	1,503	-0.86%
2024/05/14	2	45.20	1.8	45.39	45.40	0.3	1,494	0.02%
2024/05/13	0.1	46.30	3	46.20	46.10	-3	1,461	-0.20%
2024/05/10	3	45.05	0	0.00	45.05	3	1,418	0.21%
2024/05/09	0	0.00	6	44.80	45.30	-6	1,405	-0.43%
2024/05/08	1	44.90	1	44.50	44.65	0	1,382	0.00%
2024/05/03	0	0.00	2	43.60	43.55	-2	1,409	-0.14%
2024/04/25	0	0.00	0.1	43.50	43.35	-0.1	1,585	-0.01%
2024/04/22	0	0.00	10	42.79	42.50	-10	1,682	-0.59%
2024/04/17	1	42.95	0	0.00	42.95	1	1,683	0.06%
2024/04/15	0	0.00	3	43.90	43.20	-3	1,671	-0.18%
2024/04/11	0	0.00	0.6	44.90	44.25	-0.6	1,656	-0.03%
2024/04/10	1.2	45.11	5.6	44.80	44.75	-4.3	1,650	-0.26%
2024/04/09	7	44.44	2	44.30	44.30	5	1,641	0.30%
2024/04/08	0	0.00	4	43.76	44.35	-4	1,619	-0.25%
2024/04/02	2	43.63	0	0.00	43.50	2	1,615	0.12%
2024/03/27	0	43.60	0	0.00	43.45	0	1,648	0.00%
2024/03/22	0	0.00	2	43.10	43.35	-2	1,652	-0.12%
2024/03/20	0.4	42.50	0	0.00	42.50	0.4	1,656	0.02%
2024/03/19	1	42.75	40	42.63	42.70	-39	1,644	-2.37%
2024/03/18	0.5	42.80	0	0.00	42.65	0.5	1,641	0.03%
2024/03/15	2	43.23	1	43.40	42.85	1	1,628	0.06%
2024/03/14	0	43.60	0.2	43.37	43.75	-0.2	1,593	-0.01%
2024/03/13	3	42.53	0.1	43.85	43.35	3	1,580	0.19%
2024/03/12	0	0.00	0	45.10	44.80	0	1,519	0.00%
2024/03/11	0	45.25	0	0.00	45.15	0	1,509	0.00%
2024/03/08	0.8	45.29	0	0.00	45.15	0.8	1,515	0.05%
2024/03/05	11	46.95	0	0.00	46.80	11	1,495	0.74%
2024/03/04	0	47.10	0	0.00	47.00	0	1,491	0.00%
2024/03/01	0	47.30	0	0.00	47.35	0	1,489	0.00%
2024/02/29	5	47.58	3	47.73	47.55	2	1,500	0.13%
2024/02/27	10	46.58	1	46.75	46.30	9	1,446	0.62%
2024/02/26	1	46.70	0	0.00	46.50	1	1,435	0.07%
2024/02/21	2.4	46.33	0	0.00	46.15	2.4	1,399	0.17%
2024/02/19	0	0.00	2	47.25	47.30	-2	1,391	-0.14%
2024/02/16	0	0.00	0	46.35	46.40	0	1,381	0.00%
2024/02/15	0	0.00	6.3	46.25	46.55	-6.3	1,390	-0.45%
2024/02/05	2.2	45.05	0	0.00	45.45	2.2	1,458	0.15%
2024/02/02	2	45.45	1	45.55	45.45	1	1,474	0.07%
2024/01/31	0.8	45.65	0	0.00	45.65	0.8	1,479	0.05%
2024/01/29	1	46.50	0	0.00	46.35	1	1,497	0.07%
2024/01/26	3	46.78	3.5	47.22	46.20	-0.5	1,496	-0.03%
2024/01/25	2	47.30	23.3	47.69	47.60	-21.3	1,468	-1.45%
2024/01/24	6.1	48.46	3.1	48.41	48.35	3	1,421	0.21%
2024/01/23	5.2	47.16	0	0.00	47.55	5.2	1,389	0.38%
2024/01/19	4.3	45.95	0	0.00	45.70	4.3	1,393	0.31%
2024/01/18	3	45.35	0	0.00	45.70	3	1,390	0.22%
2024/01/17	0	0.00	6	46.00	45.20	-6	1,391	-0.43%
2024/01/16	0	0.00	6.1	46.05	46.65	-6.1	1,365	-0.45%
2024/01/15	6	45.15	0	0.00	45.10	6	1,302	0.46%
2024/01/12	0	0.00	1	44.85	44.90	-1	1,293	-0.08%
2024/01/09	2	43.60	0	0.00	43.55	2	1,316	0.15%
2024/01/02	2	44.25	0	0.00	44.35	2	1,331	0.15%
2023/12/19	1	44.75	0	0.00	44.80	1	1,282	0.08%
2023/12/18	3	45.45	0	0.00	44.90	3	1,284	0.23%
2023/12/15	4	45.65	0.1	46.00	45.25	3.9	1,294	0.30%
2023/12/14	2	46.15	0	0.00	45.80	2	1,290	0.15%
2023/12/12	0.9	45.83	0	0.00	45.65	0.9	1,295	0.07%
2023/12/08	1	46.50	0	0.00	46.50	1	1,299	0.08%
2023/12/07	1.1	46.90	0	0.00	46.45	1.1	1,303	0.08%
2023/12/06	1	46.50	0	0.00	46.50	1	1,306	0.08%
2023/12/05	1.3	46.18	5	46.25	46.00	-3.8	1,334	-0.28%
2023/12/04	1.6	46.56	2	46.40	46.60	-0.5	1,366	-0.04%
2023/12/01	1	46.15	10	46.05	46.05	-9	1,370	-0.65%
2023/11/30	0	0.00	5	45.80	45.55	-5	1,364	-0.37%
2023/11/29	1	45.70	0.1	45.75	45.90	1	1,359	0.07%
2023/11/28	0	0.00	0.3	45.40	45.40	-0.3	1,358	-0.02%
2023/11/27	0	0.00	6	45.63	45.30	-6	1,369	-0.44%
2023/11/22	1	44.10	0	0.00	44.10	1	1,372	0.07%
2023/11/21	0.1	44.10	0	0.00	44.30	0.1	1,395	0.00%
2023/11/20	1.1	43.97	0	0.00	44.00	1.1	1,422	0.08%
2023/11/17	0.1	43.90	0	0.00	43.65	0.1	1,436	0.01%
2023/11/16	4.1	43.18	0	0.00	43.55	4.1	1,452	0.28%
2023/11/15	1	42.65	0	0.00	42.50	1	1,446	0.07%
2023/11/14	1	42.52	0	0.00	42.30	1	1,456	0.07%
2023/11/13	11.2	42.15	4	42.45	42.35	7.2	1,475	0.48%
2023/11/09	0	0.00	1	45.75	45.50	-1	1,466	-0.07%
2023/11/08	1.1	46.00	0	0.00	46.00	1.1	1,665	0.07%
2023/11/07	5	45.35	0	0.00	45.75	5	1,687	0.30%
2023/11/06	0.2	45.10	0	0.00	45.25	0.2	1,751	0.01%
2023/11/01	0.5	45.75	0	0.00	45.05	0.5	1,819	0.03%
2023/10/31	1.5	46.26	2	45.90	45.65	-0.5	1,865	-0.03%
2023/10/30	2	47.35	6	46.67	46.50	-4	1,900	-0.21%
2023/10/27	5	46.15	0.2	47.00	46.90	4.8	1,899	0.25%
2023/10/26	0.9	45.79	0	0.00	45.65	0.9	1,929	0.05%
2023/10/25	0.3	46.50	9	46.18	46.10	-8.7	2,052	-0.42%
2023/10/18	0	0.00	1	45.05	44.40	-1	2,981	-0.03%
2023/10/17	1	45.50	2	45.70	45.45	-1	3,881	-0.03%
2023/10/13	0.5	45.75	0.2	45.80	45.50	0.3	4,890	0.01%
2023/10/12	1	45.35	0	0.00	45.50	1	5,192	0.02%
2023/10/11	4	45.40	0	0.00	45.10	4	5,244	0.08%
2023/10/06	5	45.45	0	0.00	45.35	5	5,278	0.09%
2023/10/05	1	45.30	0	0.00	45.20	1	5,301	0.02%
2023/10/03	0	0.00	5	45.90	45.60	-5	5,405	-0.09%
2023/10/02	2	46.00	0	0.00	46.05	2	5,507	0.04%
2023/09/28	0	0.00	2	45.70	45.85	-2	5,681	-0.04%
2023/09/27	2	45.25	0	0.00	45.40	2	5,829	0.03%
2023/09/26	5	45.65	1.2	45.33	45.20	3.8	5,859	0.06%
2023/09/22	0	0.00	2	45.43	45.35	-2	5,982	-0.03%
2023/09/15	0	0.00	4	46.49	46.30	-4	6,255	-0.06%
2023/09/14	0.6	46.70	0	0.00	46.60	0.6	6,257	0.01%
2023/09/13	5	46.60	0	0.00	46.50	5	6,272	0.08%
2023/09/12	0	0.00	2	46.65	46.60	-2	6,293	-0.03%
2023/09/11	0.7	46.31	12	46.18	46.20	-11.3	6,319	-0.18%
2023/09/08	1.6	46.39	0	0.00	46.25	1.6	6,346	0.03%
2023/09/07	5	51.24	1	51.40	51.50	4	6,345	0.06%
2023/09/06	2	50.80	0	0.00	51.40	2	6,391	0.03%
2023/09/05	2	51.00	0	0.00	51.30	2	6,460	0.03%
2023/09/04	2	51.00	5	51.00	51.20	-3	6,676	-0.04%
2023/09/01	1	51.50	3	51.20	51.20	-2	6,906	-0.03%
2023/08/31	6	51.12	0	0.00	51.40	6	7,055	0.09%
2023/08/29	0.5	50.30	0	0.00	50.40	0.5	7,095	0.01%
2023/08/28	1	49.80	0	0.00	49.70	1	7,113	0.01%
2023/08/24	3	49.95	1	50.30	49.80	2	7,096	0.03%
2023/08/22	3.5	50.43	1	50.40	50.40	2.5	7,076	0.04%
2023/08/21	7	50.77	0	0.00	50.60	7	7,071	0.10%
2023/08/17	2.5	50.78	0	0.00	51.00	2.5	7,098	0.04%
2023/08/16	1	50.70	0	0.00	50.70	1	7,078	0.01%
2023/08/15	0.2	51.80	3	51.50	51.80	-2.8	7,067	-0.04%
2023/08/14	50	52.22	11	52.00	52.00	39	7,037	0.55%
2023/08/11	0	0.00	6	58.40	57.70	-6	6,868	-0.09%
2023/08/10	12.1	57.65	3	57.40	57.50	9.1	6,945	0.13%
2023/08/09	10.2	59.35	7	59.50	59.30	3.2	7,020	0.05%
2023/08/08	1	59.60	8.1	60.05	60.00	-7.1	7,103	-0.10%
2023/08/07	0	0.00	11	59.21	59.20	-11	7,133	-0.15%
2023/08/04	11	58.18	1	58.70	58.80	10	7,128	0.14%
2023/08/02	3	59.77	0.2	59.85	59.10	2.8	7,135	0.04%
2023/08/01	26	60.05	0	0.00	59.80	26	7,140	0.36%
2023/07/31	11	59.91	19	60.08	59.50	-8	7,232	-0.11%
2023/07/28	4.1	60.67	3	60.80	60.30	1.1	7,232	0.01%
2023/07/27	6	61.88	30	62.07	61.80	-24	7,137	-0.34%
2023/07/26	14	62.81	9	62.44	61.80	5	7,080	0.07%
2023/07/25	4	63.30	14.8	63.44	63.40	-10.8	6,969	-0.15%
2023/07/24	11	63.19	18	61.77	61.80	-7	6,873	-0.10%
2023/07/21	15	63.47	12	63.28	62.40	3	6,799	0.04%
2023/07/20	60	65.00	41	65.28	63.30	19	6,578	0.29%
2023/07/19	56.1	63.39	57.2	64.48	65.20	-1.1	5,805	-0.02%
2023/07/18	4	58.98	5	58.32	59.30	-1	5,037	-0.02%
2023/07/17	12.2	58.95	10.4	59.29	59.20	1.8	5,101	0.03%
2023/07/14	6	55.60	3	55.00	56.10	3	4,918	0.06%
2023/07/13	2.3	54.84	1	54.90	55.00	1.3	4,875	0.03%
2023/07/12	3	55.07	3	55.10	55.10	0	4,858	0.00%
2023/07/11	2	55.60	4	55.70	55.40	-2	4,860	-0.04%
2023/07/10	8.2	55.64	0	0.00	55.80	8.2	4,878	0.17%
2023/07/07	3	57.60	9	56.73	56.50	-6	4,817	-0.12%
2023/07/06	6	57.35	3	57.40	57.10	3	4,714	0.06%
2023/07/05	5	56.08	0	0.00	56.60	5	4,533	0.11%
2023/07/04	0	0.00	5	54.82	54.70	-5	4,396	-0.11%
2023/07/03	10	55.80	0	54.90	55.00	10	4,378	0.23%
2023/06/30	2	55.30	17	55.32	55.40	-15	4,329	-0.35%
2023/06/29	23	54.67	13	54.84	55.10	10	4,285	0.23%
2023/06/28	0.2	54.00	1	54.40	54.50	-0.9	4,205	-0.02%
2023/06/27	1	54.20	6	54.40	54.70	-5	4,142	-0.12%
2023/06/26	16	53.01	0	0.00	53.10	16	4,044	0.40%
2023/06/21	14	53.00	0	0.00	53.00	14	4,030	0.35%
2023/06/20	2	52.80	31	52.87	52.80	-29	4,020	-0.72%
2023/06/19	0	0.00	4	52.80	52.80	-4	4,013	-0.10%
2023/06/16	1	52.80	0	0.00	53.00	1	3,998	0.03%
2023/06/15	8	52.50	29	52.70	52.60	-21	3,976	-0.53%
2023/06/14	12	53.29	1	53.20	53.10	11	3,951	0.28%
2023/06/13	4	53.65	3.3	54.03	54.10	0.7	3,929	0.02%
2023/06/12	5.1	53.90	14	54.43	54.00	-8.9	3,891	-0.23%
2023/06/09	3	54.70	3.1	55.49	55.50	-0.1	3,805	0.00%
2023/06/08	6.1	55.76	12	55.43	55.50	-5.9	3,726	-0.16%
2023/06/07	7	54.37	12	54.57	54.90	-5	3,511	-0.14%
2023/06/06	3.1	52.75	16	53.00	52.70	-12.9	3,277	-0.39%
2023/06/05	5	51.48	16	51.51	51.90	-11	3,130	-0.35%
2023/06/02	9.1	50.83	5.3	50.99	50.80	3.8	3,070	0.12%
2023/06/01	9	50.97	0	0.00	50.80	9	3,064	0.29%
2023/05/31	2	50.05	0	0.00	50.30	2	3,040	0.07%
2023/05/30	4	50.13	0	0.00	50.10	4	3,024	0.13%
2023/05/26	3	50.20	4	50.10	50.10	-1	3,005	-0.03%
2023/05/25	4.1	50.78	5.3	50.90	50.60	-1.2	2,996	-0.04%
2023/05/23	0.7	51.20	6	51.25	51.20	-5.3	2,968	-0.18%
2023/05/22	27	50.28	5	50.12	50.40	22	2,941	0.75%
2023/05/19	4	49.41	0	0.00	49.70	4	2,925	0.14%
2023/05/18	11	50.09	0	0.00	50.10	11	2,895	0.38%
2023/05/17	0	0.00	0.4	50.85	50.30	-0.4	2,870	-0.01%
2023/05/16	11.1	50.13	104	50.39	50.50	-92.9	2,835	-3.28%	大賣/
2023/05/15	25	47.74	1	48.60	49.05	24	2,725	0.88%
2023/05/12	0.4	51.70	2	51.20	52.00	-1.6	2,581	-0.06%
2023/05/11	6	49.26	2	48.95	49.05	4	2,480	0.16%
2023/05/10	0	0.00	20	50.85	51.00	-20	2,398	-0.83%
2023/05/09	17	51.28	0	0.00	51.00	17	2,378	0.71%
2023/05/08	22	52.71	9	52.90	51.60	13	2,322	0.56%
2023/05/05	10	52.50	2	52.20	52.40	8	2,277	0.35%
2023/05/04	1	51.70	12	51.91	53.00	-11	2,150	-0.51%
2023/05/02	12	51.47	1	51.50	51.30	11	2,046	0.54%
2023/04/28	1	51.59	0	0.00	50.80	1	2,008	0.05%
2023/04/27	2	50.85	19	51.24	51.30	-17	1,943	-0.87%
2023/04/26	11	50.07	5	51.44	52.10	6	1,860	0.32%
2023/04/25	9	51.73	3	51.30	51.20	6	1,751	0.34%
2023/04/24	2.7	51.90	10	51.60	52.00	-7.3	1,649	-0.45%
2023/04/21	24	49.61	2.5	49.92	49.05	21.5	1,492	1.44%
2023/04/20	20	50.30	4	51.75	50.10	16	1,408	1.14%
2023/04/19	20.4	49.89	27.7	50.18	50.40	-7.3	1,181	-0.62%
2023/04/18	1	48.30	0	0.00	48.05	1	1,054	0.09%
2023/04/14	1	47.80	0	0.00	48.00	1	1,014	0.10%
2023/04/13	0	0.00	8.1	48.27	48.30	-8.1	993	-0.82%
2023/04/12	0	0.00	91	46.61	46.70	-91	933	-9.75%
2023/04/11	2	46.85	0	0.00	46.75	2	930	0.21%
2023/04/10	1	46.90	1	47.00	47.00	0	949	0.00%
2023/04/07	0	0.00	0.2	47.20	47.35	-0.2	1,014	-0.02%
2023/04/06	0	0.00	1	46.60	46.55	-1	1,157	-0.09%
2023/03/23	10	45.95	0.1	45.85	45.75	9.9	1,184	0.83%
2023/03/21	0.1	45.10	0	0.00	45.00	0.1	1,237	0.01%
2023/03/20	0.5	44.40	0	0.00	44.90	0.5	1,246	0.04%
2023/03/17	1	44.60	0.5	44.90	44.40	0.5	1,253	0.04%
2023/03/15	1	46.05	0	0.00	45.85	1	1,337	0.07%
2023/03/10	1.1	46.76	0	0.00	46.95	1.1	1,354	0.08%
2023/03/09	0	47.60	0	0.00	47.55	0	1,368	0.00%
2023/03/07	0.1	48.20	0	0.00	47.70	0.1	1,358	0.01%
2023/03/02	0.5	48.00	0	0.00	47.80	0.5	1,343	0.04%
2023/03/01	0.2	47.40	1	47.55	47.40	-0.8	1,347	-0.06%
2023/02/22	1	47.25	0	0.00	47.15	1	1,364	0.07%
2023/02/21	1	47.70	0	0.00	47.50	1	1,362	0.07%
2023/02/20	4	47.20	1	47.15	47.25	3	1,363	0.22%
2023/02/17	2	47.60	0	0.00	47.60	2	1,352	0.15%
2023/02/15	7	47.69	6	48.20	47.60	1	1,413	0.07%
2023/02/14	0	48.45	0.4	48.70	48.20	-0.4	1,412	-0.03%
2023/02/13	0	0.00	2.2	48.49	48.45	-2.2	1,410	-0.16%
2023/02/08	0	0.00	5	48.32	48.55	-5	1,387	-0.36%
2023/02/06	13	48.70	0	0.00	48.10	13	1,375	0.94%
2023/02/03	0	0.00	4	48.40	48.40	-4	1,363	-0.29%
2023/01/31	0	0.00	10	47.01	47.20	-10	1,334	-0.75%
2023/01/30	1	46.00	0	0.00	46.05	1	1,329	0.08%
2023/01/12	1	45.50	0	0.00	45.30	1	1,336	0.08%
2023/01/06	2	46.25	0	0.00	46.10	2	1,340	0.15%
2023/01/05	20	47.25	0	0.00	46.60	20	1,347	1.48%
2023/01/04	61	46.90	0	0.00	46.90	61	1,349	4.52%
2022/12/30	2	47.60	0	0.00	47.30	2	1,349	0.15%
2022/12/29	5.1	47.28	2	47.45	47.35	3.1	1,346	0.23%
2022/12/27	0.1	47.95	0	0.00	48.80	0.1	1,332	0.01%
2022/12/26	2.2	48.86	8	50.08	49.80	-5.8	1,264	-0.46%
2022/12/23	6	46.41	0	0.00	46.35	6	1,118	0.54%
2022/12/20	2	46.97	7	47.65	46.15	-5	1,127	-0.44%
2022/12/19	1	48.60	13	48.70	48.40	-12	1,135	-1.06%
2022/12/16	12	47.86	0	0.00	47.60	12	1,109	1.08%
2022/12/13	0	0.00	14	48.30	48.30	-14	1,100	-1.27%
2022/12/12	5	47.12	3	47.10	47.10	2	1,058	0.19%
2022/12/09	3	46.93	0	0.00	46.85	3	1,050	0.29%
2022/12/08	5	46.80	0	0.00	47.20	5	1,046	0.48%
2022/12/07	3	45.05	1	48.00	47.35	2	1,031	0.19%
2022/12/06	0	45.33	10	46.25	45.00	-10	958	-1.04%
2022/12/05	2	45.80	0	45.65	46.25	2	962	0.21%
2022/12/02	0	45.65	0	0.00	45.65	0	1,002	0.00%
2022/12/01	0	46.30	13	46.02	46.10	-13	1,045	-1.24%
2022/11/29	0	0.00	1	43.45	43.90	-1	1,066	-0.09%
2022/11/28	2	43.58	0	0.00	43.70	2	1,084	0.18%
2022/11/25	5	43.98	2	43.65	43.65	3	1,101	0.27%
2022/11/24	18	44.48	0	0.00	43.95	18	1,159	1.55%
2022/11/22	2	43.65	0	0.00	43.50	2	1,187	0.17%
2022/11/18	1	43.70	0	0.00	43.45	1	1,195	0.08%
2022/11/11	6	44.15	0	0.00	43.50	6	1,197	0.50%
2022/11/10	1	45.10	0	0.00	44.95	1	1,156	0.09%
2022/11/09	4	44.74	0.1	45.00	44.95	3.9	1,161	0.33%
2022/11/08	1	44.50	0	0.00	44.50	1	1,174	0.09%
2022/11/04	2	43.75	0	0.00	43.85	2	1,188	0.17%
2022/11/03	2	43.88	0	0.00	44.15	2	1,195	0.17%
2022/10/27	0	0.00	1	43.30	43.70	-1	1,209	-0.08%
2022/10/26	3	42.82	4	42.99	43.05	-1	1,213	-0.08%
2022/10/25	1	43.40	1	43.35	43.35	0	1,208	0.00%
2022/10/24	1.2	44.37	0	0.00	44.30	1.2	1,210	0.10%
2022/10/21	1	44.50	0	0.00	44.40	1	1,223	0.08%
2022/10/20	1	45.00	0	0.00	44.85	1	1,229	0.08%
2022/10/19	1	45.30	0	0.00	45.35	1	1,239	0.08%
2022/10/14	0	46.00	0	0.00	45.75	0	1,269	0.00%
2022/10/13	0	46.71	2	45.20	45.15	-2	1,271	-0.15%
2022/10/12	0	46.78	0	0.00	46.75	0	1,260	0.00%
2022/10/11	4.3	46.25	0.3	49.20	46.45	4	1,258	0.31%
2022/10/05	4	46.53	0	0.00	46.55	4	1,259	0.32%
2022/10/04	1	46.25	20	46.20	46.25	-19	1,257	-1.51%
2022/09/30	10	44.70	60	45.00	46.00	-50	1,252	-3.99%
2022/09/28	0.2	45.50	0	0.00	45.35	0.2	1,237	0.02%
2022/09/27	2	45.88	0	0.00	47.10	2	1,226	0.16%
2022/09/26	1	46.25	1	45.80	46.40	0	1,230	0.00%
2022/09/23	1.2	48.68	0	0.00	48.35	1.2	1,226	0.10%
2022/09/19	3.4	50.50	0	0.00	50.10	3.4	1,276	0.27%
2022/09/16	2.3	51.32	0	0.00	51.30	2.3	1,293	0.18%
2022/09/12	0	0.00	1	52.00	51.90	-1	1,305	-0.08%
2022/09/07	7.3	60.31	0	0.00	60.60	7.3	1,246	0.58%
2022/09/06	12	60.77	2.1	61.15	60.80	9.9	1,199	0.83%
2022/09/05	41	62.90	0	0.00	62.20	41	1,181	3.47%
2022/09/02	20	62.81	1	63.50	62.80	19	1,166	1.63%
2022/09/01	0	62.77	0	0.00	62.60	0	1,157	0.00%
2022/08/31	0	63.90	0	0.00	62.90	0	1,144	0.00%
2022/08/30	0	0.00	1.2	62.81	62.80	-1.2	1,088	-0.11%
2022/08/25	1	62.30	1	61.80	61.70	0	1,038	0.00%
2022/08/22	1	61.50	4	62.00	61.50	-3	1,017	-0.29%
2022/08/19	0	0.00	1	61.00	61.10	-1	1,003	-0.10%
2022/08/17	5	61.00	1	60.60	60.30	4	986	0.41%
2022/08/15	1.1	60.58	0	0.00	60.30	1.1	975	0.11%
2022/08/12	0	59.07	0	0.00	59.40	0	957	0.00%
2022/08/11	1.1	59.05	0.3	58.40	58.90	0.8	949	0.08%
2022/08/10	2.1	58.21	0	0.00	58.10	2.1	944	0.22%
2022/08/08	0	0.00	1	57.70	57.90	-1	940	-0.11%
2022/08/05	4	57.55	0	0.00	57.60	4	956	0.42%
2022/08/02	0	0.00	1	58.00	58.10	-1	970	-0.10%
2022/08/01	0	0.00	1	58.90	58.70	-1	977	-0.10%
2022/07/29	0	0.00	5	58.64	58.60	-5	986	-0.51%
2022/07/28	1	58.80	1	58.80	58.30	0	995	0.00%
2022/07/27	1	58.80	0	0.00	58.90	1	985	0.10%
2022/07/26	4	59.60	0	0.00	59.50	4	982	0.41%
2022/07/25	2	59.25	3	59.83	59.60	-1	973	-0.10%
2022/07/21	1	58.10	0	0.00	58.10	1	963	0.10%
2022/07/20	1	57.90	0	0.00	57.80	1	973	0.10%
2022/07/19	1	57.00	0	0.00	57.40	1	1,012	0.10%
2022/07/15	0	0.00	7	56.99	57.00	-7	1,111	-0.63%
2022/07/14	3	57.30	0	0.00	57.50	3	1,128	0.27%
2022/07/07	1	57.80	0	0.00	57.80	1	1,354	0.07%
2022/07/04	1.2	57.60	0	0.00	57.40	1.2	1,359	0.09%
2022/06/30	11	61.27	4	60.95	60.20	7	1,344	0.52%
2022/06/29	1	61.90	0	0.00	62.00	1	1,318	0.08%
2022/06/28	3	60.50	0	0.00	60.40	3	1,288	0.23%
2022/06/27	2	60.50	0	0.00	60.80	2	1,298	0.15%
2022/06/23	2	58.75	0	0.00	58.50	2	1,288	0.16%
2022/06/20	6	59.80	5	60.06	58.60	1	1,380	0.07%
2022/06/17	1	59.30	1	59.10	59.00	0	1,356	0.00%
2022/06/16	0	59.60	2	60.20	59.50	-2	1,367	-0.15%
2022/06/14	4	58.73	0	0.00	59.10	4	1,368	0.29%
2022/06/13	2	60.30	0	0.00	60.00	2	1,352	0.15%
2022/06/09	1	60.40	0	0.00	60.50	1	1,336	0.07%
2022/06/08	0	0.00	2	60.10	60.10	-2	1,330	-0.15%
2022/06/07	1	59.80	0	0.00	60.10	1	1,327	0.08%
2022/06/06	1	59.70	0	0.00	59.70	1	1,335	0.07%
2022/06/02	1	59.80	0	0.00	59.50	1	1,357	0.07%
2022/06/01	1	60.10	0	0.00	60.20	1	1,369	0.07%
2022/05/20	0	0.00	0.1	59.10	58.90	-0.1	1,397	-0.01%
2022/05/19	0	0.00	1	58.70	58.80	-1	1,427	-0.07%
2022/05/17	0	0.00	2	58.50	58.60	-2	1,435	-0.14%
2022/05/13	2	58.60	0	0.00	58.60	2	1,450	0.14%
2022/05/11	1	60.80	0	0.00	59.90	1	1,421	0.07%
2022/05/10	0.5	60.30	0	0.00	60.30	0.5	1,420	0.04%
2022/04/27	2	63.30	4	63.15	62.70	-2	1,438	-0.14%
2022/04/22	0	0.00	2	65.90	65.70	-2	1,352	-0.15%
2022/04/21	1	66.40	1	66.40	66.20	0	1,327	0.00%
2022/04/19	0	0.00	2	64.70	64.40	-2	1,257	-0.16%
2022/04/18	7	64.61	13.1	66.68	65.80	-6.1	1,217	-0.50%
2022/04/14	0	0.00	1	62.90	62.90	-1	1,040	-0.10%
2022/04/12	0	0.00	11	62.27	62.30	-11	1,042	-1.05%
2022/04/11	0	0.00	2	62.70	62.60	-2	1,037	-0.19%
2022/04/07	6	63.05	0	0.00	62.30	6	1,033	0.58%
2022/04/06	0	0.00	24	62.75	63.40	-24	1,029	-2.33%
2022/03/30	0	0.00	1	62.90	62.80	-1	1,045	-0.10%
2022/03/24	0.3	62.60	3.1	62.45	62.70	-2.8	1,018	-0.27%
2022/03/23	24	61.68	0	0.00	62.20	24	997	2.41%
2022/03/22	1	60.00	0	0.00	60.50	1	934	0.11%
2022/03/21	0	0.00	1.1	60.29	60.40	-1.1	939	-0.11%
2022/03/08	1	56.20	0	0.00	55.70	1	983	0.10%
2022/03/07	1	57.20	0	0.00	57.10	1	977	0.10%
2022/03/02	1	59.50	0	0.00	59.30	1	1,003	0.10%
2022/03/01	0	0.00	1	59.10	59.30	-1	1,004	-0.10%
2022/02/24	0	0.00	1	59.30	58.70	-1	1,008	-0.10%
2022/02/23	0	0.00	22	60.33	60.10	-22	1,005	-2.19%
2022/02/22	0	0.00	1	60.20	60.00	-1	1,019	-0.10%
2022/02/21	23	61.50	0	0.00	61.30	23	1,012	2.27%
2022/02/16	6	61.28	0	0.00	61.00	6	1,031	0.58%
2022/02/14	1	60.30	0	0.00	60.20	1	1,074	0.09%
2022/02/11	2	60.95	0	0.00	60.60	2	1,082	0.18%
2022/02/08	1	60.70	1	59.70	60.80	0	1,139	0.00%
2022/02/07	1	59.70	0	0.00	59.70	1	1,149	0.09%
2022/01/14	1	58.80	0	0.00	58.40	1	1,445	0.07%
2022/01/07	0.1	59.60	0	0.00	59.50	0.1	1,501	0.00%
2022/01/06	0.2	60.00	0	0.00	60.00	0.2	1,499	0.01%
2021/12/30	0	0.00	2	60.70	60.50	-2	1,508	-0.13%
2021/12/29	1	61.10	15	61.10	60.40	-14	1,519	-0.92%
2021/12/27	0	0.00	15.1	61.00	60.90	-15.1	1,551	-0.97%
2021/12/24	4	61.30	20	61.50	61.00	-16	1,546	-1.03%
2021/12/23	1	62.80	9	62.80	62.60	-8	1,519	-0.53%
2021/12/20	0	0.00	7	61.60	61.30	-7	1,505	-0.46%
2021/12/15	0	0.00	10	61.60	61.60	-10	1,508	-0.66%
2021/12/14	7	61.31	0	0.00	61.30	7	1,524	0.46%
2021/12/10	0	0.00	1	61.90	61.90	-1	1,536	-0.07%
2021/11/30	0	0.00	0.1	61.30	62.50	-0.1	1,883	0.00%
2021/11/26	0	0.00	2	61.90	62.30	-2	1,916	-0.10%
2021/11/23	0	0.00	3	62.40	61.70	-3	1,938	-0.15%
2021/11/19	1	62.60	0	0.00	62.30	1	1,924	0.05%
2021/11/18	1	63.60	0	0.00	63.50	1	1,917	0.05%
2021/11/17	0	0.00	4	62.80	62.60	-4	1,913	-0.21%
2021/11/12	2	63.10	0.5	63.50	62.80	1.5	1,901	0.08%
2021/11/11	0	0.00	3	64.90	64.20	-3	1,889	-0.16%
2021/11/09	0	0.00	1	64.50	64.20	-1	1,971	-0.05%
2021/11/08	3	65.80	0	0.00	65.20	3	1,974	0.15%
2021/11/04	11	66.47	3	66.20	66.30	8	1,988	0.40%
2021/11/03	7	66.76	0.7	66.60	66.60	6.3	1,983	0.32%
2021/11/01	16	65.62	1.2	65.12	65.30	14.8	1,930	0.76%
2021/10/29	4	67.15	2.2	66.10	66.50	1.8	1,919	0.09%
2021/10/26	0	59.15	0	0.00	59.30	0	1,907	0.00%
2021/10/22	0.8	58.80	0	0.00	58.60	0.8	1,967	0.04%
2021/10/21	1	59.00	0	0.00	59.00	1	1,980	0.05%
2021/10/19	0	60.00	0	0.00	60.60	0	1,985	0.00%
2021/10/18	0	58.80	0	0.00	58.90	0	1,974	0.00%
2021/10/14	2	58.50	0	0.00	59.80	2	2,034	0.10%
2021/10/07	0	57.20	0	0.00	57.30	0	2,085	0.00%
2021/10/06	0	57.90	0	57.30	56.60	0	2,101	0.00%
2021/10/04	0	59.50	0	0.00	57.20	0	2,120	0.00%
2021/10/01	4.1	59.63	0	0.00	59.40	4.1	2,110	0.20%
2021/09/30	0	61.00	0	63.00	60.90	0	2,098	0.00%
2021/09/28	0	61.90	0.1	67.80	61.50	-0.1	2,122	0.00%
2021/09/17	0	62.90	0	0.00	62.20	0	2,179	0.00%
2021/09/16	4	62.85	0	0.00	62.50	4	2,184	0.18%
2021/09/15	1	63.70	0	0.00	63.40	1	2,172	0.05%
2021/09/13	1	64.11	0	0.00	64.80	1	2,168	0.05%
2021/09/10	2	71.25	0	0.00	71.60	2	2,159	0.09%
2021/09/08	4	71.90	0	0.00	71.70	4	2,105	0.19%
2021/09/07	0	72.00	1	72.90	73.00	-1	2,105	-0.05%
2021/09/06	1.1	71.53	13	71.99	71.10	-12	2,104	-0.57%
2021/09/03	11	73.49	8	72.75	73.00	3	2,136	0.14%
2021/09/02	1.1	71.71	28	72.79	72.50	-27	2,150	-1.25%
2021/09/01	1	71.40	6	71.60	71.50	-5	2,102	-0.24%
2021/08/31	5	71.50	0	0.00	71.00	5	2,162	0.23%
2021/08/30	1.1	70.39	1	70.00	70.40	0.1	2,211	0.00%
2021/08/27	0.1	70.14	0	0.00	69.80	0.1	2,328	0.00%
2021/08/25	0	0.00	1	69.00	69.00	-1	2,724	-0.04%
2021/08/23	3	67.80	2	68.00	68.00	1	2,785	0.04%
2021/08/20	1.7	67.42	0	0.00	67.30	1.7	2,841	0.06%
2021/08/17	3	68.03	4	68.83	68.00	-1	2,964	-0.03%
2021/08/16	3	68.27	0	0.00	68.90	3	3,071	0.10%
2021/08/13	1	70.20	1	71.10	69.40	0	3,210	0.00%
2021/08/12	0	0.00	1	68.50	68.50	-1	3,172	-0.03%
2021/08/11	3	68.17	0	0.00	68.50	3	3,241	0.09%
2021/08/03	1	70.60	2	70.70	70.90	-1	3,530	-0.03%
2021/08/02	0	0.00	15	71.88	71.70	-15	3,501	-0.43%
2021/07/30	1	70.50	1	71.00	70.20	0	3,434	0.00%
2021/07/28	2	68.30	0	0.00	67.90	2	3,334	0.06%
2021/07/27	0	0.00	1	69.00	68.60	-1	3,358	-0.03%
2021/07/26	0	0.00	6	68.70	69.20	-6	3,370	-0.18%
2021/07/22	0	0.00	10	68.01	68.20	-10	3,386	-0.30%
2021/07/21	1	67.80	0	0.00	67.80	1	3,397	0.03%
2021/07/20	10	69.85	0	0.00	69.10	10	3,385	0.30%
2021/07/16	0	0.00	0.1	69.00	68.50	-0.1	3,372	0.00%
2021/07/15	3.1	69.09	0	0.00	68.90	3.1	3,405	0.09%
2021/07/13	3	66.80	0.3	67.30	66.60	2.7	3,398	0.08%
2021/07/12	6	66.77	0	0.00	66.60	6	3,405	0.18%
2021/07/09	1	67.20	1	67.30	67.20	0	3,407	0.00%
2021/07/08	1	67.80	0	0.00	67.80	1	3,449	0.03%
2021/07/06	1	68.50	0	0.00	68.50	1	3,619	0.03%
2021/07/05	13	68.14	1	68.60	68.50	12	3,651	0.33%
2021/07/02	0	0.00	0.4	68.20	68.20	-0.4	3,644	-0.01%
2021/07/01	2	69.70	1	69.80	68.70	1	3,652	0.03%
2021/06/28	1	68.70	2	68.80	68.70	-1	3,719	-0.03%
2021/06/23	1	68.90	3	69.10	68.70	-2	3,913	-0.05%
2021/06/22	0	0.00	1	69.10	68.70	-1	3,920	-0.03%
2021/06/21	5	69.76	3	70.80	68.80	2	3,946	0.05%
2021/06/17	0	0.00	10	69.69	70.00	-10	3,925	-0.25%
2021/06/16	1	70.60	0	0.00	70.10	1	3,921	0.03%
2021/06/15	2	71.05	1	70.20	70.60	1	3,925	0.03%
2021/06/11	6	72.55	1.2	71.91	71.20	4.8	3,909	0.12%
2021/06/10	1	72.40	11	72.67	72.90	-10	3,849	-0.26%
2021/06/09	3	71.97	6	72.72	72.20	-3	3,801	-0.08%
2021/06/08	3	72.83	8	72.71	72.80	-5	3,766	-0.13%
2021/06/07	3	71.40	2	71.00	71.90	1	3,702	0.03%
2021/06/04	5	72.50	12	72.04	71.50	-7	3,661	-0.19%
2021/06/03	9.1	71.80	2	72.10	72.30	7.1	3,561	0.20%
2021/06/02	1	69.90	15	69.77	70.50	-14	3,363	-0.42%
2021/06/01	4	67.55	0	0.00	67.90	4	3,305	0.12%
2021/05/31	0	0.00	7	67.99	67.70	-7	3,309	-0.21%
2021/05/28	2	68.85	1	69.50	68.90	1	3,293	0.03%
2021/05/27	3	67.83	0	0.00	69.30	3	3,257	0.09%
2021/05/26	0	0.00	3	68.27	67.90	-3	3,227	-0.09%
2021/05/25	5	67.62	3	67.57	67.60	2	3,215	0.06%
2021/05/24	27	69.90	7	69.00	69.40	20	3,149	0.64%
2021/05/21	3	69.27	2	69.40	70.00	1	3,067	0.03%
2021/05/17	3	66.97	0	0.00	65.80	3	2,854	0.11%
2021/05/14	1	65.60	0	0.00	65.20	1	2,782	0.04%
2021/05/12	3	67.53	20	66.69	66.30	-17	2,655	-0.64%
2021/05/10	2	64.95	1	65.30	64.90	1	2,494	0.04%
2021/05/07	4	63.20	0	0.00	63.50	4	2,488	0.16%
2021/05/04	10	62.70	0	0.00	63.00	10	2,469	0.40%
2021/05/03	0	0.00	10	66.90	65.00	-10	2,461	-0.41%
2021/04/28	0	0.00	1	67.00	67.00	-1	2,486	-0.04%
2021/04/27	4	67.28	0	0.00	67.70	4	2,511	0.16%
2021/04/23	2	67.10	3	67.03	67.10	-1	2,497	-0.04%
2021/04/22	3	67.73	0	0.00	67.30	3	2,517	0.12%
2021/04/21	3	69.20	0	0.00	69.30	3	2,482	0.12%
2021/04/20	1	69.90	0	0.00	69.60	1	2,479	0.04%
2021/04/15	4	69.30	0	0.00	69.40	4	2,491	0.16%
2021/04/14	4	68.58	3	68.17	68.70	1	2,503	0.04%
2021/04/12	6	70.70	8	70.64	70.50	-2	2,447	-0.08%
2021/04/09	0	0.00	18	68.22	68.50	-18	2,364	-0.76%
2021/04/08	3	68.07	0	0.00	68.00	3	2,345	0.13%
2021/04/07	13	68.01	0	0.00	67.80	13	2,339	0.56%
2021/04/06	1	67.20	5	67.46	67.20	-4	2,337	-0.17%
2021/04/01	5	68.00	1	67.90	68.10	4	2,337	0.17%
2021/03/31	1	68.60	2	68.55	68.40	-1	2,354	-0.04%
2021/03/30	11	70.89	11	70.62	69.60	0	2,324	0.00%
2021/03/29	14	68.32	8.3	68.92	68.80	5.7	2,177	0.26%
2021/03/24	13	69.28	0	0.00	69.20	13	2,399	0.54%
2021/03/23	0	0.00	1	68.20	68.00	-1	2,398	-0.04%
2021/03/22	5	68.00	2	68.60	68.00	3	2,477	0.12%
2021/03/18	1	69.40	5	68.80	68.80	-4	2,661	-0.15%
2021/03/17	1	68.70	1	68.20	68.00	0	2,662	0.00%
2021/03/16	0	0.00	2	68.40	67.90	-2	2,643	-0.08%
2021/03/15	3	67.87	2	67.70	67.60	1	2,651	0.04%
2021/03/12	2	67.80	1	68.00	67.80	1	2,683	0.04%
2021/03/11	1	68.60	0	0.00	68.30	1	2,683	0.04%
2021/03/10	6	68.87	5	69.40	68.70	1	2,677	0.04%
2021/03/09	3	67.57	0	0.00	68.20	3	2,652	0.11%
2021/03/08	2	68.15	11	68.86	68.00	-9	2,651	-0.34%
2021/03/05	8	67.95	9	68.38	69.60	-1	2,625	-0.04%
2021/03/04	1	67.50	3	67.50	67.40	-2	2,552	-0.08%
2021/03/03	3	66.77	0	0.00	66.60	3	2,542	0.12%
2021/03/02	1	67.50	1	67.20	66.20	0	2,520	0.00%
2021/02/25	4	66.40	3	66.40	66.40	1	2,645	0.04%
2021/02/22	0	0.00	4	67.30	67.80	-4	2,606	-0.15%
2021/02/19	1	66.20	2	64.55	65.50	-1	2,577	-0.04%
2021/02/17	0	0.00	10	61.00	61.60	-10	2,578	-0.39%
2021/02/04	1	62.40	0	62.40	62.50	1	2,734	0.03%
2021/02/03	0	0.00	0.1	61.60	61.90	-0.1	2,748	0.00%
2021/01/29	10	61.84	0	0.00	60.10	10	2,800	0.36%
2021/01/28	0	0.00	3	61.80	61.50	-3	2,836	-0.11%
2021/01/25	0	0.00	12	62.54	63.20	-12	2,854	-0.42%
2021/01/22	16	60.34	1	59.80	59.50	15	2,833	0.53%
2021/01/21	1	60.50	0	0.00	60.40	1	2,807	0.04%
2021/01/20	2	62.45	1	63.40	61.90	1	2,806	0.04%
2021/01/19	2	65.00	0	0.00	64.70	2	2,780	0.07%
2021/01/18	0	0.00	2	65.00	65.10	-2	2,788	-0.07%
2021/01/15	12	64.87	5	64.50	64.50	7	2,791	0.25%
2021/01/14	1	65.40	1	65.50	65.70	0	2,763	0.00%
2021/01/13	1	65.90	0	0.00	65.60	1	2,757	0.04%
2021/01/12	4	66.73	0	0.00	66.50	4	2,734	0.15%
2021/01/11	4	68.08	2	68.65	67.70	2	2,712	0.07%
2021/01/08	0	0.00	12	69.27	69.30	-12	2,700	-0.44%
2021/01/07	0	0.00	2	70.15	70.00	-2	2,697	-0.07%
2021/01/06	13	69.49	1	69.90	69.20	12	2,705	0.44%
2021/01/04	2	68.55	8.6	69.34	69.00	-6.6	2,693	-0.24%
2020/12/30	2	69.10	0	0.00	68.80	2	2,662	0.08%
2020/12/29	1	68.50	0	0.00	68.50	1	2,675	0.04%
2020/12/28	7	69.21	0.1	68.80	68.80	6.9	2,706	0.25%
2020/12/25	1	69.80	1.1	70.73	69.10	-0.1	2,697	0.00%
2020/12/24	2	69.20	2	70.00	69.70	0	2,662	0.00%
2020/12/23	5	70.12	22	70.13	69.20	-17	2,695	-0.63%
2020/12/22	2	70.70	14	71.83	69.10	-12	2,812	-0.43%
2020/12/21	7	73.26	4	73.58	73.60	3	2,816	0.11%
2020/12/18	2	72.00	8	71.36	72.20	-6	2,733	-0.22%
2020/12/17	0	0.00	1	70.80	70.40	-1	2,781	-0.04%
2020/12/16	14	70.61	5	70.10	70.30	9	2,804	0.32%
2020/12/15	1	68.80	4	69.75	68.60	-3	2,823	-0.11%
2020/12/14	8	69.83	17	69.69	69.70	-9	2,821	-0.32%
2020/12/11	3	65.70	5	65.24	66.40	-2	2,751	-0.07%
2020/12/10	1	65.70	2	65.70	65.30	-1	2,785	-0.04%
2020/12/09	4	66.18	3	66.23	65.70	1	2,850	0.04%
2020/12/08	3	67.27	12	66.88	66.80	-9	3,115	-0.29%
2020/12/07	5	65.54	2	65.10	65.00	3	3,206	0.09%
2020/12/04	1	65.50	1	66.00	65.50	0	3,541	0.00%
2020/12/03	1	66.50	2.2	66.20	66.10	-1.2	3,898	-0.03%
2020/12/02	2.4	66.54	8	67.05	66.40	-5.6	4,002	-0.14%
2020/12/01	5	67.48	6	67.40	67.50	-1	4,057	-0.02%
2020/11/30	5	66.40	0.1	66.90	66.60	4.9	4,107	0.12%
2020/11/27	3	65.77	2	65.80	65.60	1	4,143	0.02%
2020/11/26	1	65.30	0	0.00	65.20	1	4,291	0.02%
2020/11/25	4	65.33	8	65.28	65.20	-4	4,430	-0.09%
2020/11/24	9.2	65.49	1.1	65.24	65.90	8.1	4,646	0.17%
2020/11/23	0.6	68.35	0	0.00	68.30	0.6	5,065	0.01%
2020/11/20	0	0.00	1	68.40	68.20	-1	5,194	-0.02%
2020/11/18	11	68.38	2	68.00	68.00	9	5,427	0.17%
2020/11/16	22	69.36	2	69.80	69.40	20	5,590	0.36%
2020/11/13	4	69.73	6	69.55	69.40	-2	5,688	-0.04%
2020/11/11	0	0.00	2.5	66.74	67.00	-2.5	5,685	-0.04%
2020/11/10	3	66.47	0	0.00	66.20	3	5,770	0.05%
2020/11/09	0	0.00	2	66.80	66.00	-2	5,801	-0.03%
2020/11/06	0	0.00	7	66.89	66.80	-7	5,841	-0.12%
2020/11/05	1	65.50	6	66.20	66.70	-5	5,945	-0.08%
2020/11/03	0	0.00	1	64.57	64.60	-1	6,023	-0.02%
2020/11/02	9	63.77	1	64.00	64.00	8	6,111	0.13%
2020/10/30	6	64.00	1	64.30	63.00	5	6,242	0.08%
2020/10/28	0	0.00	5	64.60	64.00	-5	6,466	-0.08%
2020/10/26	0.8	65.90	0	0.00	65.70	0.8	6,598	0.01%
2020/10/22	5	67.40	5	66.70	66.40	0	7,089	0.00%
2020/10/21	0	0.00	0.1	67.30	67.20	-0.1	7,348	0.00%
2020/10/06	0	0.00	3	69.33	69.40	-3	12,083	-0.02%
2020/10/05	1	69.40	3	68.70	69.50	-2	13,363	-0.01%
2020/09/30	2	68.00	1	68.20	68.20	1	13,773	0.01%
2020/09/29	5	66.96	2	66.95	66.90	3	14,061	0.02%
2020/09/28	6.5	67.72	6	67.88	67.80	0.5	14,310	0.00%
2020/09/25	6	66.10	8	67.34	65.40	-2	14,487	-0.01%
2020/09/24	3	70.13	0	0.00	68.70	3	14,653	0.02%
2020/09/23	2	71.10	1	70.80	71.10	1	15,065	0.01%
2020/09/22	3	72.30	0	0.00	71.10	3	15,679	0.02%
2020/09/21	3	73.40	0	0.00	73.40	3	15,669	0.02%
2020/09/18	3	73.33	3	73.00	73.30	0	15,890	0.00%
2020/09/17	0	0.00	5	74.10	74.00	-5	16,052	-0.03%
2020/09/16	0	0.00	8	74.41	73.90	-8	16,156	-0.05%
2020/09/15	3	75.20	0	0.00	75.40	3	16,259	0.02%
2020/09/14	4	74.90	18	75.02	74.90	-14	16,342	-0.09%
2020/09/11	11	75.08	9	77.15	74.90	2	16,494	0.01%
2020/09/10	0	0.00	2	78.95	78.70	-2	16,355	-0.01%
2020/09/09	30	80.18	13.2	81.00	79.60	16.8	16,316	0.10%
2020/09/08	13	78.73	42	80.14	83.50	-29	16,168	-0.18%
2020/09/07	3	78.47	5	79.38	78.00	-2	15,895	-0.01%
2020/09/03	25	79.02	0	0.00	78.40	25	16,095	0.16%
2020/09/01	2	81.40	4	82.30	80.10	-2	16,713	-0.01%
2020/08/31	6	80.55	4	81.85	80.30	2	16,969	0.01%
2020/08/28	32	81.90	130	81.33	80.90	-98	17,536	-0.56%	大賣/
2020/08/27	11	80.04	12	80.83	82.90	-1	17,363	-0.01%
2020/08/26	5	75.86	4	76.00	76.60	1	17,055	0.01%
2020/08/25	0	0.00	0.1	74.90	74.90	-0.1	16,943	0.00%
2020/08/24	3	75.90	11	75.44	74.60	-8	16,877	-0.05%
2020/08/21	1	72.60	1	72.20	73.00	0	16,766	0.00%
2020/08/20	1	71.20	5	72.70	72.50	-4	16,894	-0.02%
2020/08/19	3	74.60	4	74.83	74.00	-1	16,832	-0.01%
2020/08/18	12	74.10	22	74.10	73.90	-10	16,815	-0.06%
2020/08/17	0	0.00	0	72.00	71.90	0	16,849	0.00%
2020/08/14	7	71.83	3	71.30	71.60	4	17,034	0.02%
2020/08/13	0	0.00	1	70.70	69.70	-1	17,018	-0.01%
2020/08/11	3	72.07	0	0.00	71.30	3	16,935	0.02%
2020/08/10	6	74.35	4	74.08	73.70	2	16,836	0.01%
2020/08/07	1	73.50	3	73.50	73.10	-2	16,780	-0.01%
2020/08/06	3	74.20	3	73.90	73.60	0	16,737	0.00%
2020/08/05	18	77.53	13	78.09	77.60	5	16,642	0.03%
2020/08/04	1	76.90	1	77.50	76.20	0	16,504	0.00%
2020/08/03	10	77.23	14	76.95	77.20	-4	16,429	-0.02%
2020/07/31	5	74.70	0	0.00	74.60	5	16,285	0.03%
2020/07/30	0	0.00	10	74.76	74.40	-10	16,278	-0.06%
2020/07/29	5	75.02	4	73.60	73.50	1	16,244	0.01%
2020/07/28	9.1	73.07	5	73.32	73.10	4.1	16,024	0.03%
2020/07/27	17	72.52	8	72.55	72.50	9	15,749	0.06%
2020/07/24	10	76.52	3	78.00	75.70	7	15,487	0.05%
2020/07/23	8	79.93	15	79.77	79.30	-7	15,306	-0.05%
2020/07/22	23	82.82	22	82.31	81.60	1	15,082	0.01%
2020/07/21	33	80.37	8	81.50	80.40	25	14,698	0.17%
2020/07/20	9	77.30	8	77.52	79.80	1	14,369	0.01%
2020/07/17	15	83.27	37	81.11	78.20	-22	13,837	-0.16%
2020/07/16	17	88.34	28	88.26	86.80	-11	13,266	-0.08%
2020/07/15	57	88.73	41	87.90	86.60	16	12,856	0.12%
2020/07/14	56	88.59	49	88.96	87.60	7	12,313	0.06%
2020/07/13	95	94.72	93	93.55	90.40	2	11,629	0.02%
2020/07/10	49	92.38	43	92.83	92.10	6	10,778	0.06%
2020/07/09	12	81.52	28.3	80.60	86.40	-16.3	9,478	-0.17%
2020/07/08	52	78.10	14	79.01	78.60	38	9,022	0.42%
2020/07/07	12	75.73	7	76.51	75.60	5	8,707	0.06%
2020/07/06	17	80.43	104	79.72	79.50	-87	8,444	-1.03%	大賣/
2020/07/03	4	79.98	64	79.95	79.30	-60	8,218	-0.73%
2020/07/02	38	80.40	88	79.38	79.20	-50	7,905	-0.63%
2020/07/01	11	79.82	26	79.53	80.90	-15	7,421	-0.20%
2020/06/30	13	74.56	3	74.47	75.00	10	6,760	0.15%
2020/06/29	13	75.08	8	77.74	74.10	5	6,690	0.07%
2020/06/24	22	76.83	14	74.83	73.60	8	6,415	0.12%
2020/06/23	0	0.00	2	75.80	77.50	-2	6,160	-0.03%
2020/06/22	3	75.20	10	74.90	77.00	-7	6,017	-0.12%
2020/06/19	6.1	78.58	0	0.00	78.00	6.1	5,827	0.10%
2020/06/18	16	79.24	15.5	79.89	80.90	0.5	5,686	0.01%
2020/06/17	6	79.30	11.1	78.06	77.80	-5.1	5,480	-0.09%
2020/06/16	1	77.00	1	80.00	77.10	0	5,344	0.00%
2020/06/15	14	78.06	7	77.64	78.50	7	5,279	0.13%
2020/06/12	2	74.90	6	71.07	75.00	-4	5,111	-0.08%
2020/06/11	11	76.52	0	0.00	73.60	11	5,070	0.22%
2020/06/10	6	79.97	11	80.58	80.10	-5	4,906	-0.10%
2020/06/09	12	75.24	11	75.75	76.60	1	4,727	0.02%
2020/06/08	13	80.12	18.4	79.40	78.00	-5.4	4,441	-0.12%
2020/06/05	11	77.45	16	77.49	78.00	-5	3,973	-0.13%
2020/06/04	40	76.32	16	76.06	76.40	24	3,565	0.67%
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	7	61.16	11	62.92	63.20	-4	2,848	-0.14%
2020/06/01	4	57.90	0	0.00	57.50	4	2,612	0.15%
2020/05/29	1	56.80	1	57.80	57.80	0	2,580	0.00%
2020/05/28	2	56.90	0	0.00	56.40	2	2,555	0.08%
2020/05/27	6	58.47	7	58.87	58.00	-1	2,500	-0.04%
2020/05/26	1	58.40	31	57.86	57.80	-30	2,303	-1.30%
2020/05/25	10	57.09	10	56.66	57.30	0	2,206	0.00%
2020/05/22	25	56.70	2	55.80	56.40	23	2,100	1.09%
2020/05/21	25	55.70	17	56.26	57.80	8	1,941	0.41%
2020/05/20	6	53.03	2	53.05	52.60	4	1,730	0.23%
2020/05/18	0	0.00	1	50.10	50.70	-1	1,686	-0.06%
2020/05/15	2	49.33	0	0.00	49.65	2	1,666	0.12%
2020/05/11	0	0.00	1	49.35	49.10	-1	1,611	-0.06%
2020/05/08	1	49.90	0	0.00	49.90	1	1,598	0.06%
2020/05/07	1	50.40	1	50.60	50.80	0	1,595	0.00%
2020/05/06	4	51.70	3	52.17	50.00	1	1,580	0.06%
2020/05/05	2	49.43	1	50.40	50.90	1	1,499	0.07%
2020/04/28	1	48.35	2	48.00	47.90	-1	1,473	-0.07%
2020/04/23	0	0.00	1	46.20	45.20	-1	1,450	-0.07%
2020/04/22	0	0.00	1	44.30	44.25	-1	1,426	-0.07%
2020/04/21	2	44.05	4	44.50	42.95	-2	1,400	-0.14%
2020/04/20	3	46.12	1	46.25	46.20	2	1,367	0.15%
2020/04/17	0	0.00	40	43.03	42.05	-40	1,305	-3.06%
2020/04/15	0	0.00	10	42.28	42.30	-10	1,287	-0.78%
2020/04/09	0	0.00	3	40.75	40.70	-3	1,289	-0.23%
2020/04/07	0	0.00	5	40.40	40.00	-5	1,274	-0.39%
2020/04/06	5	40.00	0	0.00	40.00	5	1,261	0.40%
2020/03/31	0	0.00	7	39.95	39.75	-7	1,234	-0.57%
2020/03/30	8	38.50	2	36.88	38.70	6	1,191	0.50%
2020/03/27	0	0.00	25	38.12	37.70	-25	1,182	-2.11%
2020/03/26	1	37.70	1	37.00	37.80	0	1,161	0.00%
2020/03/24	26	37.38	20	37.12	36.55	6	1,133	0.53%
2020/03/19	10	32.05	9	32.00	32.00	1	1,078	0.09%
2020/03/18	10	35.72	0	0.00	35.55	10	1,052	0.95%
2020/03/17	7	38.35	5	37.36	37.35	2	1,018	0.20%
2020/03/16	1	42.75	0	0.00	41.45	1	956	0.10%
2020/03/13	19	43.05	7	43.20	43.60	12	935	1.28%
2020/03/12	3	48.20	0	0.00	47.80	3	894	0.34%
2020/03/11	1	51.10	0	0.00	50.50	1	872	0.11%
2020/03/10	2	50.90	2	51.20	51.60	0	869	0.00%
2020/03/09	1	52.40	1	53.70	51.90	0	862	0.00%
2020/03/06	4	54.80	0	0.00	54.40	4	843	0.47%
2020/03/04	0	0.00	1	51.30	51.20	-1	777	-0.13%
2020/03/03	1	52.00	0	0.00	51.60	1	788	0.13%
2020/02/26	1	53.50	1	53.80	53.10	0	808	0.00%
2020/02/24	1	53.50	0	0.00	53.10	1	822	0.12%
2020/02/20	0	0.00	6	54.20	55.30	-6	796	-0.75%
2020/02/19	5	52.00	0	0.00	51.50	5	739	0.68%
2020/02/18	0	0.00	1	50.70	50.60	-1	732	-0.14%
2020/02/17	1	50.20	0	0.00	50.20	1	747	0.13%
2020/02/13	0	0.00	8	50.80	51.00	-8	774	-1.03%
2020/02/11	7	49.80	0	0.00	50.00	7	850	0.82%
2020/02/10	3	49.85	1	49.85	49.90	2	985	0.20%
2020/02/06	0	0.00	23	52.97	53.00	-23	1,015	-2.26%
2020/02/05	23	52.20	9	52.37	52.90	14	1,047	1.34%
2020/02/04	1	50.30	0	0.00	50.40	1	1,106	0.09%
2020/02/03	9	49.13	0	0.00	50.20	9	1,344	0.67%
2020/01/31	0	0.00	2	52.40	52.50	-2	1,432	-0.14%
2020/01/30	6	57.27	1	55.70	54.00	5	1,434	0.35%
2020/01/17	1	56.70	0	0.00	56.70	1	1,400	0.07%
2020/01/16	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/15	0	0.00	20	57.80	57.70	-20	1,386	-1.44%
2020/01/14	20	57.90	0	0.00	57.70	20	1,386	1.44%
2020/01/13	0	0.00	7	58.30	58.20	-7	1,378	-0.51%
2020/01/10	2	58.35	0	0.00	58.50	2	1,381	0.14%
2020/01/08	1	58.80	0	0.00	58.80	1	1,371	0.07%
2020/01/07	7	60.20	0	0.00	60.30	7	1,364	0.51%
2020/01/03	0	0.00	1	59.60	59.80	-1	1,337	-0.07%
2019/12/31	1	59.60	0	0.00	60.00	1	1,335	0.07%
2019/12/23	1	59.60	0	0.00	60.10	1	1,361	0.07%
2019/12/13	2	59.10	8	58.85	58.70	-6	1,397	-0.43%
2019/12/12	6	59.70	0	0.00	59.50	6	1,406	0.43%
2019/12/11	0	0.00	0.2	60.10	60.10	-0.2	1,402	-0.01%
2019/12/05	5	60.40	1	60.50	60.50	4	1,411	0.28%
2019/11/29	1	61.30	0	0.00	61.30	1	1,416	0.07%
2019/11/25	0	0.00	2	62.65	61.90	-2	1,413	-0.14%
2019/11/22	0	0.00	1	61.60	62.00	-1	1,410	-0.07%
2019/11/21	1	60.50	0	0.00	60.50	1	1,401	0.07%
2019/11/20	0.2	60.20	0	0.00	60.10	0.2	1,406	0.01%
2019/11/18	0	0.00	4	60.50	60.20	-4	1,417	-0.28%
2019/11/15	1	61.30	0	0.00	61.10	1	1,422	0.07%
2019/11/14	1	60.60	0	0.00	61.00	1	1,448	0.07%
2019/11/13	0	0.00	1	61.80	61.80	-1	1,560	-0.06%
2019/11/11	1	64.50	1	63.90	63.30	0	1,589	0.00%
2019/11/07	5	68.94	1	69.90	68.10	4	1,528	0.26%
2019/11/06	0	0.00	0.4	67.40	67.40	-0.4	1,393	-0.03%
2019/11/05	3	66.93	0	0.00	66.80	3	1,387	0.22%
2019/11/04	11	67.86	0	0.00	67.80	11	1,380	0.80%
2019/10/31	4	67.20	2	67.85	66.70	2	1,298	0.15%
2019/10/30	0	0.00	5.6	64.60	66.10	-5.6	1,064	-0.53%
2019/10/29	3	59.70	1	59.70	60.10	2	955	0.21%
2019/10/21	1	59.20	0	0.00	59.30	1	1,056	0.09%
2019/10/16	0	0.00	5	58.00	57.90	-5	1,105	-0.45%
2019/10/15	0	0.00	0.9	58.10	58.10	-0.9	1,151	-0.08%
2019/10/08	1	59.10	0	0.00	58.80	1	1,168	0.09%
2019/10/04	2	58.40	0	0.00	58.40	2	1,190	0.17%
2019/09/26	1	59.80	0	0.00	59.70	1	1,316	0.08%
2019/09/24	0	0.00	1	61.12	61.50	-1	1,366	-0.08%
2019/09/23	1	59.90	0	0.00	60.00	1	1,366	0.07%
2019/09/20	0	0.00	1	59.70	59.70	-1	1,367	-0.07%
2019/09/17	3	59.30	0	0.00	59.00	3	1,374	0.22%
2019/09/10	0	0.00	0	61.40	61.10	0	1,398	0.00%
2019/09/06	0	0.00	3	61.07	60.90	-3	1,422	-0.21%
2019/08/26	1	61.20	0	0.00	60.30	1	1,443	0.07%
2019/08/22	10	62.60	0	0.00	62.70	10	1,423	0.70%
2019/08/19	3	62.27	0	0.00	61.70	3	1,405	0.21%
2019/08/16	16	61.30	9	61.11	62.20	7	1,382	0.51%
2019/08/13	5	76.40	0	0.00	76.90	5	1,242	0.40%
2019/08/08	0	0.00	1	78.00	78.20	-1	1,263	-0.08%
2019/08/07	0	0.00	4	78.00	77.50	-4	1,277	-0.31%
2019/08/05	1	76.90	0	0.00	76.70	1	1,286	0.08%
2019/07/30	5	82.60	0	0.00	78.90	5	1,275	0.39%
2019/07/29	1	82.80	0	0.00	82.10	1	1,229	0.08%
2019/07/26	1	83.30	0	0.00	83.30	1	1,244	0.08%
2019/07/25	1	82.50	0	0.00	82.70	1	1,235	0.08%
2019/07/24	3	82.17	0	0.00	82.70	3	1,267	0.24%
2019/07/19	10	81.30	0	0.00	82.30	10	1,275	0.78%
2019/07/18	0	0.00	4	83.23	81.90	-4	1,277	-0.31%
2019/07/17	4	82.60	21.1	83.09	82.60	-17.1	1,261	-1.36%
2019/07/10	0	0.00	5	82.70	81.60	-5	1,327	-0.38%
2019/07/09	10	82.00	0	0.00	82.00	10	1,335	0.75%
2019/07/08	10	81.20	0	0.00	81.40	10	1,358	0.74%
2019/07/04	6	81.73	2	81.35	82.40	4	1,426	0.28%
2019/07/03	0	0.00	6	80.13	80.20	-6	1,391	-0.43%
2019/07/02	6	79.93	31	79.80	80.00	-25	1,416	-1.76%
2019/07/01	1	77.80	2	77.90	78.10	-1	1,433	-0.07%
2019/06/28	0	0.00	10	77.40	77.40	-10	1,452	-0.69%
2019/06/27	0	0.00	4	76.40	76.20	-4	1,463	-0.27%
2019/06/26	1	76.20	0	0.00	76.00	1	1,499	0.07%
2019/06/25	2	76.20	0	0.00	75.70	2	1,546	0.13%
2019/06/24	1	76.80	0	0.00	76.80	1	1,599	0.06%
2019/06/20	0	0.00	1	76.30	76.80	-1	1,846	-0.05%
2019/06/19	3	76.10	4	76.40	76.00	-1	1,989	-0.05%
2019/06/18	12	76.73	0	0.00	76.70	12	2,029	0.59%
2019/06/17	0	0.00	9	78.30	77.80	-9	2,131	-0.42%
2019/06/14	4	78.00	0	0.00	77.30	4	2,231	0.18%
2019/06/13	0	0.00	2	77.20	77.40	-2	2,249	-0.09%
2019/06/12	1	76.60	0	0.00	77.30	1	2,334	0.04%
2019/06/10	9	75.00	0	0.00	74.80	9	2,545	0.35%
2019/06/04	4	75.60	0	0.00	75.30	4	2,745	0.15%
2019/05/31	1	75.30	0	0.00	75.70	1	3,062	0.03%
2019/05/30	0	0.00	0	75.30	75.00	0	3,191	0.00%
2019/05/29	1	74.40	1	74.70	74.40	0	3,310	0.00%
2019/05/28	2	74.20	0	0.00	74.00	2	3,324	0.06%
2019/05/27	4	75.00	0	0.00	74.40	4	3,329	0.12%
2019/05/22	11	76.86	1	78.80	76.80	10	3,416	0.29%
2019/05/20	7	75.41	0	0.00	74.90	7	3,463	0.20%
2019/05/15	0	0.00	8	77.11	77.20	-8	3,513	-0.23%
2019/05/14	0	0.00	8	75.48	76.00	-8	3,539	-0.23%
2019/05/13	1	77.10	5	75.52	74.40	-4	3,545	-0.11%
2019/05/10	0	0.00	4	77.20	77.60	-4	3,568	-0.11%
2019/05/09	1	78.50	1	78.10	78.10	0	3,580	0.00%
2019/04/30	1	78.10	20	78.03	78.50	-19	3,870	-0.49%
2019/04/29	0	0.00	1	79.30	79.00	-1	3,891	-0.03%
2019/04/26	0	0.00	1	79.70	80.10	-1	3,907	-0.03%
2019/04/23	2	80.80	0	0.00	80.30	2	3,943	0.05%
2019/04/22	0	0.00	1	81.80	80.70	-1	3,948	-0.03%
2019/04/19	1	78.80	2	79.60	78.80	-1	3,949	-0.03%
2019/04/16	3	80.60	6	80.98	80.50	-3	4,082	-0.07%
2019/04/12	2	82.00	0	0.00	82.00	2	4,231	0.05%
2019/04/11	6	81.17	2	81.65	80.50	4	4,288	0.09%
2019/04/10	6	83.23	1	84.00	82.70	5	4,239	0.12%
2019/04/09	3	84.60	2	84.45	83.70	1	4,220	0.02%
2019/04/08	4	84.35	0	0.00	84.20	4	4,205	0.10%
2019/04/03	3	86.20	4	85.53	85.40	-1	4,162	-0.02%
2019/04/02	1	84.10	1	84.80	83.40	0	4,100	0.00%
2019/04/01	1	84.30	3	84.33	83.70	-2	4,091	-0.05%
2019/03/29	4	83.50	0	0.00	83.20	4	4,068	0.10%
2019/03/28	1	85.90	5	84.80	83.60	-4	4,060	-0.10%
2019/03/27	0	0.00	8	85.65	85.00	-8	4,029	-0.20%
2019/03/26	10	85.44	2	86.65	84.40	8	3,986	0.20%
2019/03/25	7	88.19	2	89.15	88.20	5	3,822	0.13%
2019/03/22	1	89.20	5.1	87.04	90.60	-4.1	3,756	-0.11%
2019/03/21	0	0.00	1	88.40	87.40	-1	3,612	-0.03%
2019/03/20	2	86.50	3	87.27	87.60	-1	3,573	-0.03%
2019/03/19	3	88.30	13	90.12	86.50	-10	3,484	-0.29%
2019/03/15	2	93.60	7	94.93	93.00	-5	3,458	-0.14%
2019/03/14	8	93.46	3	91.20	93.60	5	3,398	0.15%
2019/03/13	4	89.83	0	0.00	89.70	4	3,285	0.12%
2019/03/12	3	88.03	0	0.00	86.80	3	3,232	0.09%
2019/03/11	0	0.00	4	87.45	87.60	-4	3,250	-0.12%
2019/03/08	1	88.30	0	88.90	89.00	1	3,233	0.03%
2019/03/07	30	88.19	33	88.78	87.10	-3	3,171	-0.09%
2019/03/06	2	86.65	7	86.86	86.30	-5	3,003	-0.17%
2019/03/05	11	85.02	6	85.40	85.20	5	2,979	0.17%
2019/03/04	14	82.24	10	82.17	83.50	4	2,870	0.14%
2019/02/26	0	0.00	1	79.20	78.70	-1	2,800	-0.04%
2019/02/25	3	78.67	15	79.17	78.70	-12	2,848	-0.42%
2019/02/22	3	81.17	3	81.17	81.00	0	2,886	0.00%
2019/02/21	0	0.00	1	81.80	82.00	-1	2,903	-0.03%
2019/02/20	1	80.80	0	0.00	80.80	1	2,931	0.03%
2019/02/19	0	0.00	1	82.30	81.30	-1	2,966	-0.03%
2019/02/15	2	81.20	30	80.90	80.10	-28	3,209	-0.87%
2019/02/14	2	82.80	3	82.70	83.10	-1	3,176	-0.03%
2019/02/13	4	82.90	3	83.50	82.70	1	3,170	0.03%
2019/02/12	1	81.80	0	0.00	81.50	1	3,178	0.03%
2019/02/11	29	82.65	0	0.00	82.00	29	3,173	0.91%
2019/01/30	5	80.90	3	81.23	81.00	2	3,143	0.06%
2019/01/29	3	81.50	0	0.00	81.50	3	3,155	0.10%
2019/01/28	5	81.54	5	81.72	81.40	0	3,161	0.00%
2019/01/25	2	79.60	2	79.85	79.70	0	3,169	0.00%
2019/01/24	7	80.24	5	80.48	80.10	2	3,216	0.06%
2019/01/23	4	78.93	11	78.37	79.50	-7	3,185	-0.22%
2019/01/22	5	79.04	6	79.33	77.10	-1	3,142	-0.03%
2019/01/21	2	76.50	6	77.33	77.80	-4	3,050	-0.13%
2019/01/18	0	75.10	0	0.00	75.60	0	3,049	0.00%
2019/01/17	0	0.00	1	75.00	75.00	-1	3,064	-0.03%
2019/01/16	4	75.35	0	0.00	75.00	4	3,105	0.13%
2019/01/15	1	75.00	1	75.60	75.00	0	3,095	0.00%
2019/01/11	1	75.20	1	75.00	74.70	0	3,110	0.00%
2019/01/08	1	77.10	4	76.50	76.00	-3	3,124	-0.10%
2019/01/07	0	0.00	1	76.40	76.50	-1	3,082	-0.03%
2019/01/04	0	73.10	2	73.05	73.20	-2	3,039	-0.07%
2019/01/03	2	71.35	4	71.95	71.60	-2	3,045	-0.07%
2018/12/28	0	0.00	1	68.00	68.00	-1	3,049	-0.03%
2018/12/27	0	0.00	14	67.40	66.90	-14	3,080	-0.45%
2018/12/25	2	66.90	0	0.00	67.00	2	3,093	0.06%
2018/12/24	1	67.80	0	0.00	67.90	1	3,105	0.03%
2018/12/21	1	67.40	3	69.20	69.70	-2	3,133	-0.06%
2018/12/20	3	68.00	0	0.00	67.60	3	3,114	0.10%
2018/12/19	3	69.07	1	69.10	68.80	2	3,108	0.06%
2018/12/18	1	70.70	0	0.00	69.70	1	3,102	0.03%
2018/12/13	1	72.00	0	0.00	71.80	1	3,152	0.03%
2018/12/12	0	0.00	3	72.33	72.30	-3	3,172	-0.09%
2018/12/11	1	68.60	13	69.05	71.70	-12	3,180	-0.38%
2018/12/10	1	70.80	0	71.00	70.80	1	3,139	0.03%
2018/12/07	6	73.17	3	72.90	73.40	3	3,171	0.09%
2018/12/06	16	72.54	0	0.00	71.00	16	3,193	0.50%
2018/12/05	10	74.60	30	74.45	74.40	-20	3,229	-0.62%
2018/12/04	2	76.60	2	76.60	76.00	0	3,286	0.00%
2018/12/03	1	75.10	4	75.23	75.20	-3	3,275	-0.09%
2018/11/30	1	74.50	0	0.00	74.70	1	3,301	0.03%
2018/11/29	1	74.30	0	0.00	73.60	1	3,283	0.03%
2018/11/28	1	74.70	4.1	75.41	74.70	-3.1	3,275	-0.09%
2018/11/26	0	0.00	1	72.20	72.00	-1	3,380	-0.03%
2018/11/23	1	70.60	0	0.00	70.80	1	3,377	0.03%
2018/11/22	4	71.33	7	71.43	70.40	-3	3,383	-0.09%
2018/11/21	35	73.11	20	72.88	72.50	15	3,388	0.44%
2018/11/20	0	70.80	0	0.00	70.80	0	3,320	0.00%
2018/11/19	30	71.20	1	71.50	71.50	29	3,335	0.87%
2018/11/16	11	69.80	2	69.90	70.00	9	3,313	0.27%
2018/11/15	19	69.02	4	70.10	69.10	15	3,337	0.45%
2018/11/14	10	65.40	6	66.92	67.90	4	3,284	0.12%
2018/11/13	0	62.90	0	0.00	62.90	0	3,226	0.00%
2018/11/12	1	63.00	5	62.80	63.00	-4	3,272	-0.12%
2018/11/09	2	62.90	2	63.05	63.50	0	3,300	0.00%
2018/11/07	0	0.00	10	61.70	61.80	-10	3,463	-0.29%
2018/11/06	2	61.65	7	62.47	60.90	-5	3,613	-0.14%
2018/11/05	2	62.20	0	0.00	62.00	2	3,648	0.05%
2018/11/02	21	61.06	20	60.60	62.40	1	3,754	0.03%
2018/11/01	5	60.28	1	59.50	60.60	4	3,763	0.11%
2018/10/31	1	57.60	1	58.00	57.20	0	3,801	0.00%
2018/10/30	1	54.20	1	54.80	56.30	0	3,847	0.00%
2018/10/29	0	0.00	2	55.25	55.10	-2	3,906	-0.05%
2018/10/26	0	0.00	3	55.90	55.30	-3	4,005	-0.07%
2018/10/25	3	54.63	2	55.15	55.20	1	4,119	0.02%
2018/10/24	1	57.50	9	57.04	56.20	-8	4,172	-0.19%
2018/10/23	11	58.85	0	0.00	58.50	11	4,299	0.26%
2018/10/22	2	60.20	2	60.40	60.40	0	4,499	0.00%
2018/10/19	1	58.10	1	58.90	58.70	0	4,866	0.00%
2018/10/18	1	59.70	0	0.00	59.90	1	5,150	0.02%
2018/10/17	1	61.50	1.2	63.59	61.60	-0.2	5,621	0.00%
2018/10/16	7	60.54	6	61.23	61.00	1	5,681	0.02%
2018/10/15	2	59.10	1	59.00	58.30	1	5,754	0.02%
2018/10/12	3	58.37	4	59.40	59.80	-1	5,863	-0.02%
2018/10/11	15	59.05	0	0.00	58.20	15	6,062	0.25%
2018/10/09	2	66.35	2	65.20	64.60	0	6,294	0.00%
2018/10/08	1	69.50	1	69.60	68.80	0	6,475	0.00%
2018/10/05	1	70.80	0	0.00	70.10	1	6,659	0.02%
2018/10/04	3	72.03	1	72.20	72.20	2	6,840	0.03%
2018/09/28	2	72.35	2	72.10	72.00	0	7,252	0.00%
2018/09/26	0	0.00	1	74.30	73.70	-1	7,263	-0.01%
2018/09/25	3	74.43	3	74.70	74.70	0	7,293	0.00%
2018/09/21	1	74.00	1	74.70	74.70	0	7,337	0.00%
2018/09/20	2	73.40	0	0.00	73.40	2	7,326	0.03%
2018/09/19	2	73.75	2	73.50	73.40	0	7,303	0.00%
2018/09/18	5	73.66	4	73.85	73.40	1	7,336	0.01%
2018/09/14	2	74.80	1	74.90	74.90	1	7,518	0.01%
2018/09/13	1	75.70	2	75.80	75.30	-1	7,530	-0.01%
2018/09/12	1	73.90	0	0.00	74.60	1	7,499	0.01%
2018/09/11	0.7	74.60	1	73.80	75.00	-0.3	7,505	0.00%
2018/09/10	4	71.48	9	71.23	70.10	-5	7,444	-0.07%
2018/09/07	9	77.62	9	74.62	74.80	0	7,371	0.00%
2018/09/06	3	79.23	2	78.15	77.80	1	7,336	0.01%
2018/09/05	0	0.00	1	80.90	80.30	-1	7,415	-0.01%
2018/09/04	1	82.10	2	81.20	81.10	-1	7,462	-0.01%
2018/09/03	1	81.80	1	80.20	80.20	0	7,434	0.00%
2018/08/31	0	0.00	1.4	82.24	82.00	-1.4	7,390	-0.02%
2018/08/30	2	79.90	2	79.70	79.70	0	7,254	0.00%
2018/08/29	2	79.30	1	78.50	78.70	1	7,236	0.01%
2018/08/28	0	0.00	1	82.00	79.70	-1	7,222	-0.01%
2018/08/27	0	0.00	8	79.30	79.30	-8	7,189	-0.11%
2018/08/24	1	79.20	1	79.60	79.40	0	7,259	0.00%
2018/08/23	4	80.60	1	80.00	80.00	3	7,250	0.04%
2018/08/22	1	82.60	1	81.50	81.40	0	7,219	0.00%
2018/08/21	1	79.90	2	82.30	82.50	-1	7,143	-0.01%
2018/08/20	3	75.47	2	76.40	77.30	1	7,002	0.01%
2018/08/17	15	79.27	11	76.70	76.40	4	6,972	0.06%
2018/08/16	0	0.00	16	77.94	78.30	-16	6,917	-0.23%
2018/08/15	18	78.57	7	78.63	78.60	11	6,918	0.16%
2018/08/14	4	75.80	5	77.24	77.70	-1	6,881	-0.01%
2018/08/13	13.3	80.90	1	80.00	79.50	12.3	6,751	0.18%
2018/08/10	22.7	88.68	17	89.59	88.00	5.7	6,639	0.09%
2018/08/09	19	89.82	10	90.60	90.30	9	6,609	0.14%
2018/08/08	2	93.95	1	94.90	94.80	1	6,691	0.01%
2018/08/07	21	94.92	5	96.68	93.70	16	6,647	0.24%
2018/08/06	5	97.84	7	99.01	97.60	-2	6,544	-0.03%
2018/08/03	15	96.37	3	97.00	97.10	12	6,478	0.19%
2018/08/02	14	97.21	4	97.80	95.70	10	6,430	0.16%
2018/08/01	8	97.20	3	96.53	96.70	5	6,341	0.08%
2018/07/30	11	95.24	4	96.28	93.30	7	6,161	0.11%
2018/07/27	10	98.59	0	0.00	98.60	10	6,046	0.17%
2018/07/26	6	98.58	5.3	99.22	99.00	0.7	5,854	0.01%
2018/07/25	5	91.44	3	92.13	92.80	2	5,513	0.04%
2018/07/24	17	94.74	38	95.13	91.10	-21	5,344	-0.39%
2018/07/23	38	88.61	2	89.50	88.80	36	4,909	0.73%
2018/07/20	35	88.62	17	90.18	88.70	18	4,937	0.36%
2018/07/19	7	92.64	6	91.55	92.40	1	4,921	0.02%
2018/07/18	24	88.27	14	90.14	92.50	10	5,110	0.20%
2018/07/17	6	91.33	6	91.47	90.40	0	4,912	0.00%
2018/07/16	7	89.44	10	88.98	90.70	-3	4,614	-0.07%
2018/07/13	7	83.24	7	83.10	82.50	0	4,439	0.00%
2018/07/12	0	0.00	32	79.13	80.20	-32	4,247	-0.75%
2018/07/11	5	76.52	14	77.21	78.00	-9	4,027	-0.22%
2018/07/10	2	72.10	13	72.96	73.60	-11	3,718	-0.30%
2018/07/09	34	71.55	15	71.37	72.60	19	3,689	0.51%
2018/07/06	4	68.03	3	68.40	68.20	1	3,616	0.03%
2018/07/05	19	68.71	5	68.86	68.20	14	3,645	0.38%
2018/07/04	4	70.60	4	71.30	70.80	0	3,702	0.00%
2018/07/03	4	71.75	4	70.80	70.80	0	3,772	0.00%
2018/07/02	3	72.60	3	73.80	72.40	0	3,785	0.00%
2018/06/29	6	71.15	0	0.00	71.20	6	3,747	0.16%
2018/06/28	2	70.70	6	70.83	70.40	-4	3,754	-0.11%
2018/06/27	0	0.00	2	73.20	71.50	-2	3,751	-0.05%
2018/06/26	2	71.80	1	72.50	72.50	1	3,753	0.03%
2018/06/25	2	73.20	10	74.22	73.20	-8	3,771	-0.21%
2018/06/22	3	71.50	0	0.00	71.00	3	3,630	0.08%
2018/06/21	10	70.90	11	70.83	70.60	-1	3,638	-0.03%
2018/06/20	3	69.73	1	71.40	69.90	2	3,664	0.05%
2018/06/19	1	70.00	0	0.00	69.40	1	3,768	0.03%
2018/06/14	3	69.67	1	69.50	69.60	2	3,833	0.05%
2018/06/13	6	73.00	2	73.05	71.00	4	3,805	0.11%
2018/06/12	0	0.00	7	70.03	71.10	-7	3,671	-0.19%
2018/06/11	2	67.00	5	67.10	67.20	-3	3,598	-0.08%
2018/06/08	3	68.47	0	0.00	68.20	3	3,594	0.08%
2018/06/07	4	69.80	4	68.60	68.60	0	3,587	0.00%
2018/06/06	6	69.62	3	69.50	69.50	3	3,567	0.08%
2018/06/05	7	69.57	7	70.11	69.40	0	3,558	0.00%
2018/06/04	10	69.25	6	69.20	68.90	4	3,532	0.11%
2018/06/01	5	69.30	9	71.11	69.10	-4	3,511	-0.11%
2018/05/31	1	66.70	7	68.74	68.90	-6	3,411	-0.18%
2018/05/29	3	65.17	4	65.40	65.40	-1	3,367	-0.03%
2018/05/28	2	64.75	2	65.25	65.20	0	3,356	0.00%
2018/05/25	13	65.42	3	65.43	65.10	10	3,338	0.30%
2018/05/24	3	67.53	3	66.70	66.70	0	3,312	0.00%
2018/05/23	2	65.50	2	67.30	67.70	0	3,296	0.00%
2018/05/22	15	67.61	1	66.70	66.50	14	3,246	0.43%
2018/05/21	3	69.03	6	69.38	68.80	-3	3,198	-0.09%
2018/05/18	5	68.90	0	0.00	68.90	5	3,176	0.16%
2018/05/17	4	69.93	5	71.04	69.20	-1	3,123	-0.03%
2018/05/16	8	71.01	6	73.53	70.70	2	3,082	0.06%
2018/05/15	0	0.00	7	69.09	69.50	-7	2,856	-0.25%
2018/05/14	2	68.20	2	67.00	68.20	0	2,828	0.00%
2018/05/11	8	68.01	0	0.00	67.50	8	2,813	0.28%
2018/05/09	1	68.10	5	69.60	68.80	-4	2,744	-0.15%
2018/05/08	10	69.75	3	69.40	69.50	7	2,710	0.26%
2018/05/07	3	67.90	1	67.60	67.90	2	2,639	0.08%
2018/05/04	1	66.20	3	66.73	66.00	-2	2,606	-0.08%
2018/05/03	3	69.70	2	68.50	68.50	1	2,534	0.04%
2018/05/02	0	0.00	5	70.28	69.50	-5	2,500	-0.20%
2018/04/30	8	71.06	6	72.05	70.70	2	2,442	0.08%
2018/04/27	4	67.65	0	0.00	67.40	4	2,298	0.17%
2018/04/26	3	68.20	7	69.56	66.10	-4	2,227	-0.18%
2018/04/25	2	71.20	1	70.40	73.40	1	2,069	0.05%
2018/04/24	10	72.58	24	71.88	69.60	-14	1,943	-0.72%
2018/04/23	0	0.00	5	68.92	69.80	-5	1,611	-0.31%
2018/04/20	7	64.07	3	64.30	63.50	4	1,550	0.26%
2018/04/19	21	63.30	2	63.95	64.30	19	1,529	1.24%
2018/04/18	1	60.20	0	0.00	60.80	1	1,432	0.07%
2018/04/17	0	0.00	3	61.83	59.80	-3	1,410	-0.21%
2018/04/16	0	0.00	1	61.40	61.40	-1	1,391	-0.07%
2018/04/12	3	62.50	1	62.50	62.00	2	1,353	0.15%
2018/04/11	3	62.00	8	63.21	63.10	-5	1,324	-0.38%
2018/04/10	4	65.10	7	64.87	63.60	-3	1,269	-0.24%
2018/04/09	7	64.11	6	64.90	63.80	1	1,173	0.09%
2018/04/03	7	62.63	1	62.30	62.70	6	1,085	0.55%
2018/04/02	1	61.80	5	62.12	61.20	-4	1,026	-0.39%
2018/03/31	6	61.53	1	61.20	61.50	5	1,001	0.50%
2018/03/29	1	61.40	5	63.50	61.20	-4	942	-0.42%
2018/03/28	7	61.56	2	62.35	61.50	5	882	0.57%
2018/03/26	0	0.00	10	61.02	60.00	-10	747	-1.34%
2018/03/23	4	57.73	3	57.60	57.70	1	677	0.15%
2018/03/22	14	60.46	16.8	59.93	58.70	-2.8	618	-0.46%
2018/03/21	3	56.77	7	56.70	56.90	-4	445	-0.90%
2018/03/14	1	50.90	0	0.00	50.90	1	313	0.32%
2018/03/07	2	49.70	0	0.00	49.00	2	290	0.69%
2018/02/26	2	45.30	0	0.00	45.25	2	276	0.72%
2018/02/23	1	45.60	0	0.00	45.80	1	276	0.36%
2018/02/22	1	44.90	0	0.00	45.00	1	276	0.36%
2018/01/22	0	0.00	1	50.20	50.10	-1	356	-0.28%
2018/01/19	1	50.40	0	0.00	50.40	1	355	0.28%
2018/01/18	0	0.00	2	50.40	50.40	-2	349	-0.57%
2018/01/17	2	50.10	0	0.00	50.00	2	335	0.60%
2018/01/15	0	0.00	1	50.80	50.50	-1	330	-0.30%