晟德 (4123)-美好-楊梅券商分點個股進出

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
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
11,349張
產業
上櫃生技醫療類股
406人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晟德 (4123)籌碼相關－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/06/06	11	51.19	5.5	50.78	50.50	5.5	2,080	0.26%
2024/06/05	7.2	50.90	24.3	49.82	50.80	-17.1	1,907	-0.90%
2024/06/03	0	0.00	0.3	47.25	47.35	-0.3	1,594	-0.02%
2024/05/31	0.4	47.14	2	46.90	47.15	-1.6	1,528	-0.11%
2024/05/22	10	45.40	0	45.70	45.35	10	1,511	0.66%
2024/05/14	1	45.25	0	0.00	45.40	1	1,494	0.07%
2024/05/13	1	46.25	3	46.25	46.10	-2	1,461	-0.14%
2024/05/10	1	46.05	1	45.10	45.05	0	1,418	0.00%
2024/05/09	0	45.10	12	45.32	45.30	-12	1,405	-0.85%
2024/05/08	0	44.75	0	0.00	44.65	0	1,382	0.00%
2024/05/07	0	0.00	11	43.83	43.95	-11	1,368	-0.80%
2024/04/30	1	43.40	0	0.00	43.45	1	1,525	0.07%
2024/04/29	0	0.00	1	43.60	43.60	-1	1,581	-0.06%
2024/04/26	1	43.45	0	0.00	42.95	1	1,590	0.06%
2024/04/24	0	0.00	1	43.70	43.85	-1	1,599	-0.06%
2024/04/23	2	43.48	7	43.69	43.40	-5	1,628	-0.31%
2024/04/18	0	0.00	10	42.90	43.05	-10	1,680	-0.60%
2024/04/08	0	0.00	1	43.95	44.35	-1	1,619	-0.06%
2024/04/02	0.1	43.50	0	0.00	43.50	0.1	1,615	0.01%
2024/03/26	0	0.00	0.2	43.15	43.15	-0.2	1,658	-0.01%
2024/03/25	15	43.60	2	43.85	43.50	13	1,656	0.78%
2024/03/22	11	43.17	0	0.00	43.35	11	1,652	0.67%
2024/03/20	3	42.53	0	0.00	42.50	3	1,656	0.18%
2024/03/18	0	0.00	0.3	42.65	42.65	-0.3	1,641	-0.02%
2024/03/15	2.2	43.14	0	0.00	42.85	2.2	1,628	0.14%
2024/03/14	2	43.33	1	43.60	43.75	1	1,593	0.06%
2024/03/13	2	43.28	0	0.00	43.35	2	1,580	0.13%
2024/03/12	1	45.00	0	0.00	44.80	1	1,519	0.07%
2024/03/11	4	45.13	2	45.05	45.15	2	1,509	0.13%
2024/03/08	1	45.00	0.2	45.10	45.15	0.8	1,515	0.05%
2024/03/07	3	45.83	0	0.00	46.40	3	1,496	0.20%
2024/03/06	2	46.53	5	46.45	46.40	-3	1,496	-0.20%
2024/03/05	1	47.05	0	0.00	46.80	1	1,495	0.07%
2024/02/29	0	0.00	2	47.95	47.55	-2	1,500	-0.13%
2024/02/27	1	46.25	0	0.00	46.30	1	1,446	0.07%
2024/02/26	0	0.00	1	45.80	46.50	-1	1,435	-0.07%
2024/02/23	1	45.45	0	0.00	45.65	1	1,418	0.07%
2024/02/20	10	46.65	0	0.00	46.70	10	1,390	0.72%
2024/02/19	0	0.00	4	47.11	47.30	-4	1,391	-0.29%
2024/02/16	0	0.00	1	46.40	46.40	-1	1,381	-0.07%
2024/02/15	0	0.00	1	46.15	46.55	-1	1,390	-0.07%
2024/02/05	2	45.10	0	0.00	45.45	2	1,458	0.14%
2024/01/26	0	46.39	1	46.60	46.20	-1	1,496	-0.07%
2024/01/25	1.2	48.70	0	0.00	47.60	1.2	1,468	0.08%
2024/01/24	2	48.23	1	48.35	48.35	1	1,421	0.07%
2024/01/23	0.6	47.35	5	47.49	47.55	-4.4	1,389	-0.32%
2024/01/22	1	46.50	0	0.00	46.25	1	1,370	0.07%
2024/01/18	0	0.00	1	45.55	45.70	-1	1,390	-0.07%
2024/01/17	1	45.55	0	0.00	45.20	1	1,391	0.07%
2024/01/16	2	45.95	4	46.38	46.65	-2	1,365	-0.15%
2024/01/12	1	44.65	1	44.90	44.90	0	1,293	0.00%
2024/01/11	1	43.80	1	44.25	44.25	0	1,282	0.00%
2023/12/27	1	44.60	0	0.00	44.60	1	1,318	0.08%
2023/12/25	1	43.90	0	0.00	43.95	1	1,302	0.08%
2023/12/22	0	0.00	0.2	44.45	44.30	-0.2	1,292	-0.01%
2023/12/20	1	44.75	0	0.00	44.95	1	1,284	0.08%
2023/12/15	0	0.00	4	45.90	45.25	-4	1,294	-0.31%
2023/12/13	0	0.00	3	45.65	45.70	-3	1,290	-0.23%
2023/12/11	0	0.00	1	46.40	46.20	-1	1,292	-0.08%
2023/12/06	0	0.00	2	46.75	46.50	-2	1,306	-0.15%
2023/12/01	1	46.15	0	0.00	46.05	1	1,370	0.07%
2023/11/30	0	0.00	1	45.85	45.55	-1	1,364	-0.07%
2023/11/28	0.2	45.35	0	0.00	45.40	0.2	1,358	0.01%
2023/11/27	2	45.33	1	45.65	45.30	1	1,369	0.07%
2023/11/20	1	43.95	0	0.00	44.00	1	1,422	0.07%
2023/11/16	0	0.00	3.1	43.32	43.55	-3.1	1,452	-0.21%
2023/11/15	1	42.65	2	42.60	42.50	-1	1,446	-0.07%
2023/11/14	5.1	42.37	0	0.00	42.30	5.1	1,456	0.35%
2023/11/13	4.5	42.14	1	42.90	42.35	3.5	1,475	0.24%
2023/11/09	1	45.60	0	0.00	45.50	1	1,466	0.07%
2023/11/08	1	46.00	3	46.02	46.00	-2	1,665	-0.12%
2023/11/06	3	45.05	1	45.20	45.25	2	1,751	0.11%
2023/11/03	2	45.33	0	0.00	45.25	2	1,755	0.11%
2023/11/02	0.1	45.53	0	0.00	45.55	0.1	1,799	0.00%
2023/10/31	1	45.90	1	45.75	45.65	0	1,865	0.00%
2023/10/27	2	46.75	4	46.61	46.90	-2	1,899	-0.11%
2023/10/25	0	0.00	1	46.45	46.10	-1	2,052	-0.05%
2023/10/19	1	45.75	1	45.15	45.20	0	2,659	0.00%
2023/10/17	1	45.65	0.2	45.65	45.45	0.8	3,881	0.02%
2023/10/13	1	45.60	1	45.50	45.50	0	4,890	0.00%
2023/10/11	0	0.00	1.1	45.25	45.10	-1.1	5,244	-0.02%
2023/10/03	1	45.75	0	0.00	45.60	1	5,405	0.02%
2023/09/28	1	45.85	0	0.00	45.85	1	5,681	0.02%
2023/09/26	1	45.30	0	0.00	45.20	1	5,859	0.02%
2023/09/25	1	45.65	0	0.00	45.55	1	5,912	0.02%
2023/09/21	0.1	45.50	0	0.00	45.50	0.1	6,071	0.00%
2023/09/20	3	46.13	0	0.00	45.75	3	6,132	0.05%
2023/09/18	3	46.80	0	0.00	46.90	3	6,234	0.05%
2023/09/14	5	46.57	0	0.00	46.60	5	6,257	0.08%
2023/09/08	1	46.05	0	0.00	46.25	1	6,346	0.02%
2023/09/07	0	0.00	1	51.90	51.50	-1	6,345	-0.02%
2023/09/05	1	51.40	0	0.00	51.30	1	6,460	0.02%
2023/09/01	2	51.40	2	51.25	51.20	0	6,906	0.00%
2023/08/31	1.1	51.39	10	51.00	51.40	-8.9	7,055	-0.13%
2023/08/30	0	51.10	0	0.00	50.90	0	7,098	0.00%
2023/08/25	10	49.65	0	0.00	50.60	10	7,109	0.14%
2023/08/23	0.2	50.40	0	0.00	50.20	0.2	7,078	0.00%
2023/08/18	0	50.50	0	0.00	50.30	0	7,083	0.00%
2023/08/16	1	51.50	0	0.00	50.70	1	7,078	0.01%
2023/08/15	0	0.00	2	51.20	51.80	-2	7,067	-0.03%
2023/08/14	1	52.00	0	0.00	52.00	1	7,037	0.01%
2023/08/10	1	57.60	0	0.00	57.50	1	6,945	0.01%
2023/08/08	2	60.00	2	60.00	60.00	0	7,103	0.00%
2023/08/07	0	0.00	2	59.30	59.20	-2	7,133	-0.03%
2023/08/04	1	57.80	0	0.00	58.80	1	7,128	0.01%
2023/08/02	0	0.00	1	59.40	59.10	-1	7,135	-0.01%
2023/08/01	4	59.95	0	0.00	59.80	4	7,140	0.06%
2023/07/31	1	59.90	10	60.00	59.50	-9	7,232	-0.12%
2023/07/28	21	60.58	12	61.82	60.30	9	7,232	0.12%
2023/07/27	12	62.06	2.3	62.12	61.80	9.7	7,137	0.14%
2023/07/26	1.1	63.79	4	62.88	61.80	-2.9	7,080	-0.04%
2023/07/25	6	63.35	1.3	63.22	63.40	4.7	6,969	0.07%
2023/07/24	2	62.65	2	62.00	61.80	0	6,873	0.00%
2023/07/21	0	0.00	2	62.70	62.40	-2	6,799	-0.03%
2023/07/20	58	66.48	10	64.90	63.30	48	6,578	0.73%
2023/07/19	26	63.46	29	64.34	65.20	-3	5,805	-0.05%
2023/07/18	6	59.27	8	58.48	59.30	-2	5,037	-0.04%
2023/07/17	22	59.05	8	59.03	59.20	14	5,101	0.27%
2023/07/14	3	56.23	10.1	56.30	56.10	-7.1	4,918	-0.14%
2023/07/13	0	0.00	2	54.80	55.00	-2	4,875	-0.04%
2023/07/12	0	0.00	1	55.20	55.10	-1	4,858	-0.02%
2023/07/11	10	55.40	6	55.40	55.40	4	4,860	0.08%
2023/07/10	2	56.65	0	0.00	55.80	2	4,878	0.04%
2023/07/07	1	57.60	1	56.50	56.50	0	4,817	0.00%
2023/07/06	8	57.28	3	57.43	57.10	5	4,714	0.11%
2023/07/05	1	56.60	37	56.34	56.60	-36	4,533	-0.79%
2023/07/03	1.1	54.51	0	0.00	55.00	1.1	4,378	0.02%
2023/06/30	1	55.80	1.3	55.87	55.40	-0.3	4,329	-0.01%
2023/06/29	7.3	54.77	0	0.00	55.10	7.3	4,285	0.17%
2023/06/27	1	54.80	0	0.00	54.70	1	4,142	0.02%
2023/06/21	0	0.00	1	53.00	53.00	-1	4,030	-0.02%
2023/06/19	1	53.30	0	0.00	52.80	1	4,013	0.02%
2023/06/16	0	0.00	4	53.05	53.00	-4	3,998	-0.10%
2023/06/15	1	52.80	5	52.50	52.60	-4	3,976	-0.10%
2023/06/14	0	0.00	6	53.30	53.10	-6	3,951	-0.15%
2023/06/13	2	53.70	0	0.00	54.10	2	3,929	0.05%
2023/06/12	7	54.80	0	0.00	54.00	7	3,891	0.18%
2023/06/09	5	55.30	1	55.30	55.50	4	3,805	0.11%
2023/06/08	7	55.07	7	55.83	55.50	0	3,726	0.00%
2023/06/07	4	54.58	3	54.63	54.90	1	3,511	0.03%
2023/06/06	1	52.70	1	52.70	52.70	0	3,277	0.00%
2023/06/05	5	51.60	2	51.60	51.90	3	3,130	0.10%
2023/06/02	0	0.00	14	50.92	50.80	-14	3,070	-0.46%
2023/06/01	5	50.96	0	0.00	50.80	5	3,064	0.16%
2023/05/30	1	50.10	0	0.00	50.10	1	3,024	0.03%
2023/05/26	10	50.10	0	0.00	50.10	10	3,005	0.33%
2023/05/23	0	0.00	10	51.20	51.20	-10	2,968	-0.34%
2023/05/18	10	50.10	0	0.00	50.10	10	2,895	0.35%
2023/05/17	1	50.90	0	0.00	50.30	1	2,870	0.03%
2023/05/16	2	50.60	12	50.87	50.50	-10	2,835	-0.35%
2023/05/15	12	48.41	1	49.05	49.05	11	2,725	0.40%
2023/05/09	0	0.00	6	51.55	51.00	-6	2,378	-0.25%
2023/05/05	7	53.31	0	0.00	52.40	7	2,277	0.31%
2023/05/04	0	0.00	10	51.70	53.00	-10	2,150	-0.46%
2023/04/27	1.1	51.00	0	0.00	51.30	1.1	1,943	0.06%
2023/04/26	4	51.28	10	51.70	52.10	-6	1,860	-0.32%
2023/04/25	2	52.10	3	51.27	51.20	-1	1,751	-0.06%
2023/04/24	3	51.70	11.6	51.99	52.00	-8.6	1,649	-0.52%
2023/04/21	0	0.00	2	49.65	49.05	-2	1,492	-0.13%
2023/04/20	1	52.20	3	51.23	50.10	-2	1,408	-0.14%
2023/04/19	0	0.00	21	49.68	50.40	-21	1,181	-1.78%
2023/04/18	0	0.00	1	48.40	48.05	-1	1,054	-0.09%
2023/04/17	0	0.00	1	48.35	48.25	-1	1,035	-0.10%
2023/04/13	1	47.35	23	48.24	48.30	-22	993	-2.22%
2023/04/06	0	0.00	5	46.59	46.55	-5	1,157	-0.43%
2023/03/31	1	46.25	0	0.00	46.15	1	1,154	0.09%
2023/03/30	0	0.00	0.2	46.55	46.35	-0.2	1,149	-0.02%
2023/03/23	0	0.00	3	45.85	45.75	-3	1,184	-0.25%
2023/03/21	3	45.20	0	0.00	45.00	3	1,237	0.24%
2023/03/14	1	46.10	0	0.00	46.05	1	1,350	0.07%
2023/03/10	1	47.00	0	0.00	46.95	1	1,354	0.07%
2023/03/06	0	0.00	2	48.30	48.10	-2	1,352	-0.15%
2023/03/03	0	0.00	1	48.10	48.05	-1	1,346	-0.07%
2023/03/01	0	0.00	2	47.55	47.40	-2	1,347	-0.15%
2023/02/24	2	47.53	0	0.00	47.30	2	1,361	0.15%
2023/02/22	1.3	47.12	0	0.00	47.15	1.3	1,364	0.10%
2023/02/20	1.4	47.29	0	0.00	47.25	1.4	1,363	0.10%
2023/02/17	0	0.00	8	47.73	47.60	-8	1,352	-0.59%
2023/02/16	0.3	47.90	0	0.00	47.65	0.3	1,372	0.02%
2023/02/13	1	48.25	2	48.50	48.45	-1	1,410	-0.07%
2023/02/10	1	48.80	1	48.45	47.90	0	1,407	0.00%
2023/02/09	0	0.00	2	48.20	47.90	-2	1,395	-0.14%
2023/02/07	2	48.45	2	48.40	48.40	0	1,378	0.00%
2023/02/03	1	48.30	0	0.00	48.40	1	1,363	0.07%
2023/02/01	0	0.00	1	47.00	47.20	-1	1,333	-0.08%
2023/01/17	0	0.00	5	46.00	46.00	-5	1,329	-0.38%
2023/01/12	2	46.00	0	0.00	45.30	2	1,336	0.15%
2023/01/03	1	46.70	0	0.00	46.55	1	1,352	0.07%
2022/12/30	0	0.00	0.1	47.30	47.30	-0.1	1,349	0.00%
2022/12/28	0	0.00	10	47.63	47.65	-10	1,345	-0.74%
2022/12/27	2	48.23	0	0.00	48.80	2	1,332	0.15%
2022/12/26	4	49.43	1.1	49.98	49.80	2.9	1,264	0.23%
2022/12/23	1	46.35	4	46.50	46.35	-3	1,118	-0.27%
2022/12/19	1	49.30	1	48.35	48.40	0	1,135	0.00%
2022/12/14	1	47.80	0	0.00	47.75	1	1,117	0.09%
2022/12/13	1	48.90	3	48.37	48.30	-2	1,100	-0.18%
2022/12/09	0	0.00	1	47.20	46.85	-1	1,050	-0.10%
2022/12/08	3	47.12	0	0.00	47.20	3	1,046	0.29%
2022/12/07	0	0.00	0	47.75	47.35	0	1,031	0.00%
2022/12/06	1	46.25	0	0.00	45.00	1	958	0.10%
2022/12/02	2	45.60	0	0.00	45.65	2	1,002	0.20%
2022/11/28	0	0.00	1	43.65	43.70	-1	1,084	-0.09%
2022/11/15	1	43.40	0	0.00	43.35	1	1,210	0.08%
2022/11/01	0.3	44.00	0	0.00	43.60	0.3	1,195	0.03%
2022/10/24	0	0.00	1	44.85	44.30	-1	1,210	-0.08%
2022/10/20	0.4	44.75	0	0.00	44.85	0.4	1,229	0.03%
2022/10/14	0	0.00	0.6	46.00	45.75	-0.6	1,269	-0.05%
2022/10/06	0	0.00	2	46.73	47.00	-2	1,255	-0.16%
2022/09/30	1	44.65	0	0.00	46.00	1	1,252	0.08%
2022/09/21	1	49.30	0	0.00	49.35	1	1,278	0.08%
2022/09/20	0	0.00	5	50.20	50.10	-5	1,263	-0.40%
2022/09/19	1	50.50	0	0.00	50.10	1	1,276	0.08%
2022/09/15	1	52.00	7	51.69	51.60	-6	1,297	-0.46%
2022/09/12	1	51.60	3	52.00	51.90	-2	1,305	-0.15%
2022/09/08	4	52.00	0	0.00	52.20	4	1,287	0.31%
2022/09/07	8.1	60.35	7	60.29	60.60	1.1	1,246	0.09%
2022/09/06	3	61.27	0	0.00	60.80	3	1,199	0.25%
2022/09/05	3	62.37	3	63.00	62.20	0	1,181	0.00%
2022/09/02	0.1	62.80	2	63.50	62.80	-1.9	1,166	-0.16%
2022/09/01	1	63.30	0	0.00	62.60	1	1,157	0.09%
2022/08/31	8	64.13	3	64.20	62.90	5	1,144	0.44%
2022/08/29	3	60.93	1	62.10	62.00	2	1,066	0.19%
2022/08/26	2	62.30	3	62.17	61.70	-1	1,042	-0.10%
2022/08/25	1	62.20	2	62.20	61.70	-1	1,038	-0.10%
2022/08/24	2	62.10	3	62.13	61.90	-1	1,032	-0.10%
2022/08/23	0	0.00	1	61.00	61.00	-1	1,019	-0.10%
2022/08/22	2	61.80	0	0.00	61.50	2	1,017	0.20%
2022/08/18	0	0.00	2	60.50	60.50	-2	991	-0.20%
2022/08/17	1	60.80	1	60.80	60.30	0	986	0.00%
2022/08/15	0	0.00	1	60.40	60.30	-1	975	-0.10%
2022/08/12	2	59.40	1	58.90	59.40	1	957	0.10%
2022/08/04	1	56.90	0	0.00	57.00	1	973	0.10%
2022/08/03	0	0.00	2	57.90	57.70	-2	969	-0.21%
2022/08/01	2	58.70	0	0.00	58.70	2	977	0.20%
2022/07/28	1	59.30	0	0.00	58.30	1	995	0.10%
2022/07/26	1	59.80	0	0.00	59.50	1	982	0.10%
2022/07/25	4	58.95	0	0.00	59.60	4	973	0.41%
2022/07/18	1	57.30	0	0.00	57.30	1	1,047	0.10%
2022/07/15	0	0.00	6	56.83	57.00	-6	1,111	-0.54%
2022/07/01	2	58.10	0	0.00	58.10	2	1,361	0.15%
2022/06/29	0	0.00	1	61.20	62.00	-1	1,318	-0.08%
2022/06/14	1	59.20	0	0.00	59.10	1	1,368	0.07%
2022/06/01	1	60.40	2	60.35	60.20	-1	1,369	-0.07%
2022/05/30	1	59.40	0	0.00	59.40	1	1,357	0.07%
2022/05/24	0	0.00	3	58.97	58.30	-3	1,381	-0.22%
2022/05/23	1	59.10	0	0.00	59.00	1	1,380	0.07%
2022/05/20	0	0.00	2	58.80	58.90	-2	1,397	-0.14%
2022/05/13	2	58.25	12	58.18	58.60	-10	1,450	-0.69%
2022/05/12	0.1	58.40	0	0.00	58.30	0.1	1,433	0.01%
2022/05/11	1	60.20	0	0.00	59.90	1	1,421	0.07%
2022/05/09	0	0.00	2	60.50	59.60	-2	1,425	-0.14%
2022/05/03	2	62.70	0	0.00	62.50	2	1,428	0.14%
2022/04/29	2	63.00	0	0.00	63.30	2	1,433	0.14%
2022/04/27	0	0.00	10	62.80	62.70	-10	1,438	-0.70%
2022/04/25	3	63.90	1	63.50	63.60	2	1,392	0.14%
2022/04/22	5	65.90	0	0.00	65.70	5	1,352	0.37%
2022/04/21	1	66.40	0.3	65.50	66.20	0.7	1,327	0.05%
2022/04/19	1	64.30	2	64.40	64.40	-1	1,257	-0.08%
2022/04/18	2	66.35	6	65.60	65.80	-4	1,217	-0.33%
2022/04/15	4	63.30	2	63.30	63.20	2	1,043	0.19%
2022/04/14	4	62.90	3	62.87	62.90	1	1,040	0.10%
2022/04/11	0	0.00	2	62.80	62.60	-2	1,037	-0.19%
2022/04/01	0	0.00	1	62.50	62.40	-1	1,021	-0.10%
2022/03/31	3	62.70	0	0.00	62.60	3	1,019	0.29%
2022/03/28	2	62.50	2	62.60	62.80	0	1,038	0.00%
2022/03/24	5	62.76	0	0.00	62.70	5	1,018	0.49%
2022/03/23	6	61.85	5	62.40	62.20	1	997	0.10%
2022/03/21	0	0.00	0.1	60.00	60.40	-0.1	939	-0.01%
2022/03/17	3	58.70	0	0.00	58.70	3	939	0.32%
2022/02/23	0	0.00	1	60.10	60.10	-1	1,005	-0.10%
2022/02/21	1	61.10	1	61.40	61.30	0	1,012	0.00%
2022/02/17	0	0.00	1	60.30	60.60	-1	999	-0.10%
2022/02/16	1	61.80	0	0.00	61.00	1	1,031	0.10%
2022/02/14	0	0.00	0.3	60.00	60.20	-0.3	1,074	-0.03%
2022/02/11	1	60.90	0	0.00	60.60	1	1,082	0.09%
2022/02/10	2	61.00	2	60.90	61.10	0	1,107	0.00%
2022/02/09	0	0.00	1	61.20	61.10	-1	1,117	-0.09%
2022/02/08	2	59.90	0	0.00	60.80	2	1,139	0.18%
2022/02/07	1	59.50	0	0.00	59.70	1	1,149	0.09%
2022/01/25	2	57.00	0	0.00	57.10	2	1,224	0.16%
2022/01/24	2	56.90	0	0.00	57.00	2	1,278	0.16%
2022/01/21	0.1	57.50	0	0.00	58.00	0.1	1,432	0.01%
2022/01/19	1	58.70	0	0.00	58.50	1	1,436	0.07%
2022/01/18	10	59.50	10	59.30	59.10	0	1,437	0.00%
2022/01/13	3	59.00	0	0.00	59.10	3	1,448	0.21%
2022/01/12	0.1	58.80	0.2	58.70	58.70	-0.1	1,462	-0.01%
2022/01/11	0	0.00	11	59.03	59.10	-11	1,459	-0.75%
2022/01/10	0	0.00	0.1	59.70	59.50	-0.1	1,476	0.00%
2022/01/07	2	59.80	0	0.00	59.50	2	1,501	0.13%
2022/01/06	0.1	60.00	0	0.00	60.00	0.1	1,499	0.01%
2022/01/05	1.2	59.92	0	0.00	59.90	1.2	1,506	0.08%
2022/01/04	0	0.00	5	60.20	60.10	-5	1,502	-0.33%
2022/01/03	2	60.20	4	60.30	60.20	-2	1,502	-0.13%
2021/12/30	0	0.00	2	60.60	60.50	-2	1,508	-0.13%
2021/12/29	0.2	60.90	0	0.00	60.40	0.2	1,519	0.01%
2021/12/27	0	0.00	0	60.90	60.90	0	1,551	0.00%
2021/12/24	5	61.00	0	0.00	61.00	5	1,546	0.32%
2021/12/23	1	62.60	10.1	62.63	62.60	-9.1	1,519	-0.60%
2021/12/16	5	61.30	0	0.00	61.20	5	1,507	0.33%
2021/12/13	2	61.90	0	0.00	61.90	2	1,528	0.13%
2021/12/10	1	62.10	6	61.82	61.90	-5	1,536	-0.33%
2021/12/08	1	61.80	0	0.00	61.80	1	1,633	0.06%
2021/12/02	30	62.73	30	61.60	61.70	0	1,766	0.00%
2021/11/30	5	60.90	0	0.00	62.50	5	1,883	0.27%
2021/11/24	0	0.00	10	61.70	62.20	-10	1,921	-0.52%
2021/11/22	0	0.00	1	62.30	62.30	-1	1,931	-0.05%
2021/11/19	3	63.10	0	0.00	62.30	3	1,924	0.16%
2021/11/16	5	62.40	2	62.80	62.70	3	1,923	0.16%
2021/11/15	0	0.00	47	61.94	62.60	-47	1,931	-2.43%
2021/11/12	2	63.00	25	62.92	62.80	-23	1,901	-1.21%
2021/11/11	45	65.10	0	0.00	64.20	45	1,889	2.38%
2021/11/10	8	64.30	5	64.30	64.50	3	1,975	0.15%
2021/11/09	0	0.00	1	64.20	64.20	-1	1,971	-0.05%
2021/11/05	6	65.38	0	0.00	65.40	6	1,983	0.30%
2021/11/04	13	66.75	4	66.55	66.30	9	1,988	0.45%
2021/11/03	21	66.80	0	0.00	66.60	21	1,983	1.06%
2021/11/02	0	0.00	4	65.40	65.50	-4	1,956	-0.20%
2021/11/01	7	65.91	0	0.00	65.30	7	1,930	0.36%
2021/10/29	9	67.09	2	66.50	66.50	7	1,919	0.36%
2021/10/26	0	0.00	0.5	59.30	59.30	-0.5	1,907	-0.03%
2021/10/25	0	0.00	3	58.40	58.60	-3	1,949	-0.15%
2021/10/20	0	0.00	11	59.71	59.40	-11	1,992	-0.55%
2021/10/19	0.6	60.60	0	0.00	60.60	0.6	1,985	0.03%
2021/10/18	0	0.00	0.1	59.00	58.90	-0.1	1,974	0.00%
2021/10/15	8	58.85	15	58.80	59.40	-7	1,994	-0.35%
2021/10/12	1	56.00	0	0.00	55.80	1	2,032	0.05%
2021/10/08	0	0.00	1	57.30	57.00	-1	2,063	-0.05%
2021/10/07	2	57.25	0	0.00	57.30	2	2,085	0.10%
2021/10/06	1	56.80	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1.1	57.68	0	0.00	57.70	1.1	2,115	0.05%
2021/10/04	25	58.62	0	0.00	57.20	25	2,120	1.18%
2021/10/01	1	59.00	0	0.00	59.40	1	2,110	0.05%
2021/09/27	0.3	62.50	5	61.60	61.70	-4.7	2,137	-0.22%
2021/09/24	0	0.00	10	61.93	61.90	-10	2,150	-0.47%
2021/09/23	0	0.00	12	61.75	61.80	-12	2,166	-0.55%
2021/09/22	0	0.00	12	61.27	61.10	-12	2,179	-0.55%
2021/09/17	1	62.40	10	62.50	62.20	-9	2,179	-0.41%
2021/09/15	0	0.00	1	64.10	63.40	-1	2,172	-0.05%
2021/09/14	0	0.00	107.2	64.43	64.30	-107.2	2,165	-4.95%	大賣/鉅額交易
2021/09/13	2.2	64.10	1	64.80	64.80	1.2	2,168	0.06%
2021/09/10	1	71.50	0	0.00	71.60	1	2,159	0.05%
2021/09/08	0.1	71.60	0	0.00	71.70	0.1	2,105	0.00%
2021/09/07	1	71.50	6	71.98	73.00	-5	2,105	-0.24%
2021/09/06	1	72.20	2	71.30	71.10	-1	2,104	-0.05%
2021/09/03	2	73.00	4	72.73	73.00	-2	2,136	-0.09%
2021/09/02	113	72.61	5	72.62	72.50	108	2,150	5.02%	大買/鉅額交易
2021/09/01	50	71.36	0	0.00	71.50	50	2,102	2.38%
2021/08/31	0	0.00	1	71.50	71.00	-1	2,162	-0.05%
2021/08/20	2	67.30	0	0.00	67.30	2	2,841	0.07%
2021/08/17	1.7	68.73	0	0.00	68.00	1.7	2,964	0.06%
2021/08/13	1	70.30	2	69.65	69.40	-1	3,210	-0.03%
2021/08/10	4	69.93	0	0.00	69.30	4	3,262	0.12%
2021/08/09	1	71.30	10	71.80	70.60	-9	3,322	-0.27%
2021/08/06	1	71.20	2	71.00	70.90	-1	3,325	-0.03%
2021/08/05	1	70.50	23	71.18	70.50	-22	3,412	-0.64%
2021/08/04	0	0.00	24	71.42	71.30	-24	3,534	-0.68%
2021/08/03	4	71.28	153	70.90	70.90	-149	3,530	-4.22%	大賣/鉅額交易
2021/08/02	2	71.35	15	71.63	71.70	-13	3,501	-0.37%
2021/07/30	42	70.81	1	70.40	70.20	41	3,434	1.19%
2021/07/28	10	68.00	0	0.00	67.90	10	3,334	0.30%
2021/07/27	60	69.09	0.1	68.90	68.60	59.9	3,358	1.78%
2021/07/26	100.1	69.15	0	0.00	69.20	100.1	3,370	2.97%
2021/07/22	0	0.00	170	67.95	68.20	-170	3,386	-5.02%	大賣/鉅額交易
2021/07/21	0	0.00	5	68.10	67.80	-5	3,397	-0.15%
2021/07/20	132	69.90	0	0.00	69.10	132	3,385	3.90%	大買/鉅額交易
2021/07/19	3	68.00	3	68.70	69.40	0	3,345	0.00%
2021/07/15	0	0.00	2	69.20	68.90	-2	3,405	-0.06%
2021/07/12	42	67.76	0	0.00	66.60	42	3,405	1.23%
2021/07/09	0	0.00	1	67.10	67.20	-1	3,407	-0.03%
2021/07/05	4	68.05	3	68.70	68.50	1	3,651	0.03%
2021/07/02	1	68.50	0	0.00	68.20	1	3,644	0.03%
2021/06/30	0	0.00	4	69.28	69.80	-4	3,669	-0.11%
2021/06/28	5	68.62	0	0.00	68.70	5	3,719	0.13%
2021/06/25	2	68.90	2	69.10	68.60	0	3,892	0.00%
2021/06/24	2	69.00	0	0.00	68.90	2	3,913	0.05%
2021/06/23	3	68.90	0	0.00	68.70	3	3,913	0.08%
2021/06/22	7	69.13	3	69.20	68.70	4	3,920	0.10%
2021/06/21	1	71.10	1	68.90	68.80	0	3,946	0.00%
2021/06/17	2	69.65	1	69.60	70.00	1	3,925	0.03%
2021/06/16	1	70.90	2	70.10	70.10	-1	3,921	-0.03%
2021/06/15	0	0.00	11	70.54	70.60	-11	3,925	-0.28%
2021/06/10	3	72.60	0	72.78	72.90	3	3,849	0.08%
2021/06/09	2	72.10	3	72.23	72.20	-1	3,801	-0.03%
2021/06/08	1	72.70	1	72.40	72.80	0	3,766	0.00%
2021/06/07	0	0.00	1	72.20	71.90	-1	3,702	-0.03%
2021/06/04	3	72.00	2	72.55	71.50	1	3,661	0.03%
2021/06/03	4	72.00	8	71.89	72.30	-4	3,561	-0.11%
2021/06/02	3	70.30	13	69.86	70.50	-10	3,363	-0.30%
2021/05/31	4	67.13	6	68.05	67.70	-2	3,309	-0.06%
2021/05/28	2	69.30	0	0.00	68.90	2	3,293	0.06%
2021/05/27	2	67.75	4	68.33	69.30	-2	3,257	-0.06%
2021/05/26	3	68.40	3	68.00	67.90	0	3,227	0.00%
2021/05/25	6	67.10	6	67.68	67.60	0	3,215	0.00%
2021/05/24	6	69.18	2	69.00	69.40	4	3,149	0.13%
2021/05/21	3	69.30	12	68.37	70.00	-9	3,067	-0.29%
2021/05/20	3	67.80	2	66.70	66.30	1	2,964	0.03%
2021/05/19	8	67.11	1.2	66.57	66.30	6.8	2,942	0.23%
2021/05/18	0	0.00	1	66.60	66.70	-1	2,892	-0.03%
2021/05/17	2	66.50	3	66.43	65.80	-1	2,854	-0.04%
2021/05/13	4	68.10	3	66.63	64.70	1	2,752	0.04%
2021/05/12	15	66.69	3	64.83	66.30	12	2,655	0.45%
2021/05/10	1	64.20	1	65.00	64.90	0	2,494	0.00%
2021/05/07	0	0.00	24	63.37	63.50	-24	2,488	-0.96%
2021/05/06	2	61.75	2	62.80	61.80	0	2,484	0.00%
2021/05/05	1	62.90	2	62.80	62.50	-1	2,473	-0.04%
2021/05/04	12	63.10	0	0.00	63.00	12	2,469	0.49%
2021/05/03	7	66.77	12	67.50	65.00	-5	2,461	-0.20%
2021/04/28	20	67.00	0	0.00	67.00	20	2,486	0.80%
2021/04/27	1	67.70	17.1	67.68	67.70	-16.1	2,511	-0.64%
2021/04/26	2	67.20	0	0.00	66.90	2	2,499	0.08%
2021/04/23	2	67.00	0.2	67.10	67.10	1.8	2,497	0.07%
2021/04/22	1	67.50	0	0.00	67.30	1	2,517	0.04%
2021/04/21	5	69.78	1	69.30	69.30	4	2,482	0.16%
2021/04/19	3	69.60	2	69.95	69.50	1	2,484	0.04%
2021/04/16	10	69.79	1	69.40	69.40	9	2,488	0.36%
2021/04/15	3	70.00	17	69.96	69.40	-14	2,491	-0.56%
2021/04/14	21	68.79	1	68.70	68.70	20	2,503	0.80%
2021/04/13	4	70.68	1	69.90	69.30	3	2,498	0.12%
2021/04/12	6	69.98	21	70.69	70.50	-15	2,447	-0.61%
2021/04/09	13	68.68	1	68.70	68.50	12	2,364	0.51%
2021/04/07	1	67.50	1	67.70	67.80	0	2,339	0.00%
2021/04/06	1	67.60	10	67.87	67.20	-9	2,337	-0.38%
2021/04/01	1	67.70	11	67.95	68.10	-10	2,337	-0.43%
2021/03/31	1	68.60	3	68.80	68.40	-2	2,354	-0.08%
2021/03/30	20	69.95	14	71.85	69.60	6	2,324	0.26%
2021/03/29	1	69.00	0	0.00	68.80	1	2,177	0.05%
2021/03/26	0	0.00	4	68.30	68.30	-4	2,220	-0.18%
2021/03/24	5	69.62	22	69.12	69.20	-17	2,399	-0.71%
2021/03/22	28	68.09	1	68.10	68.00	27	2,477	1.09%
2021/03/19	5	68.94	0	0.00	68.90	5	2,505	0.20%
2021/03/18	5	69.20	3	69.00	68.80	2	2,661	0.08%
2021/03/17	1	67.90	0	0.00	68.00	1	2,662	0.04%
2021/03/16	1	68.20	0	0.00	67.90	1	2,643	0.04%
2021/03/15	0	0.00	14	67.90	67.60	-14	2,651	-0.53%
2021/03/10	2	69.10	0	0.00	68.70	2	2,677	0.07%
2021/03/09	0	0.00	1	67.50	68.20	-1	2,652	-0.04%
2021/03/08	6	68.37	0	0.00	68.00	6	2,651	0.23%
2021/03/05	1	68.60	16.1	69.87	69.60	-15.1	2,625	-0.58%
2021/03/04	0	0.00	1.1	67.37	67.40	-1.1	2,552	-0.04%
2021/03/03	0	0.00	1	67.60	66.60	-1	2,542	-0.04%
2021/02/24	1	66.70	1	65.80	66.00	0	2,635	0.00%
2021/02/23	0	0.00	0.7	67.80	65.70	-0.7	2,627	-0.03%
2021/02/22	2	67.45	6	66.62	67.80	-4	2,606	-0.15%
2021/02/19	3	64.77	15	64.70	65.50	-12	2,577	-0.47%
2021/02/18	1	63.70	17	63.33	64.10	-16	2,572	-0.62%
2021/02/17	0	0.00	35	61.54	61.60	-35	2,578	-1.36%
2021/02/05	4	62.00	0	0.00	61.60	4	2,731	0.15%
2021/02/03	1	62.30	1.8	61.66	61.90	-0.8	2,748	-0.03%
2021/02/01	0	0.00	2	60.40	60.30	-2	2,792	-0.07%
2021/01/29	0	0.00	1.1	61.53	60.10	-1.1	2,800	-0.04%
2021/01/28	1	61.00	3	61.50	61.50	-2	2,836	-0.07%
2021/01/27	0	0.00	5	61.30	61.70	-5	2,837	-0.18%
2021/01/25	2.1	62.82	2	62.65	63.20	0.1	2,854	0.00%
2021/01/22	1.1	59.25	0	0.00	59.50	1.1	2,833	0.04%
2021/01/21	5	62.30	10	61.96	60.40	-5	2,807	-0.18%
2021/01/20	0	0.00	6.4	61.93	61.90	-6.4	2,806	-0.23%
2021/01/19	2	64.80	1	65.00	64.70	1	2,780	0.04%
2021/01/18	0	0.00	2	65.00	65.10	-2	2,788	-0.07%
2021/01/14	28	65.48	10	65.43	65.70	18	2,763	0.65%
2021/01/13	1	66.20	0	0.00	65.60	1	2,757	0.04%
2021/01/12	5	66.80	2	68.20	66.50	3	2,734	0.11%
2021/01/11	1	68.70	1	68.00	67.70	0	2,712	0.00%
2021/01/08	15	69.30	0	0.00	69.30	15	2,700	0.56%
2021/01/07	6	70.22	4	69.98	70.00	2	2,697	0.07%
2021/01/06	0	0.00	15	69.30	69.20	-15	2,705	-0.55%
2021/01/05	5	69.00	0	0.00	68.60	5	2,685	0.19%
2021/01/04	16	68.69	1	69.40	69.00	15	2,693	0.56%
2020/12/31	1	69.70	15	69.20	69.30	-14	2,673	-0.52%
2020/12/30	7	69.04	0	69.00	68.80	7	2,662	0.26%
2020/12/29	17	68.61	3	68.50	68.50	14	2,675	0.52%
2020/12/28	7	68.87	1	69.20	68.80	6	2,706	0.22%
2020/12/25	12	69.97	1	69.50	69.10	11	2,697	0.41%
2020/12/24	2	69.70	2	69.70	69.70	0	2,662	0.00%
2020/12/23	12	70.18	10	70.19	69.20	2	2,695	0.07%
2020/12/22	19	72.22	2	71.50	69.10	17	2,812	0.60%
2020/12/21	12	73.24	27	73.05	73.60	-15	2,816	-0.53%
2020/12/18	14	70.82	3	71.17	72.20	11	2,733	0.40%
2020/12/17	8	70.36	0	0.00	70.40	8	2,781	0.29%
2020/12/16	3	69.83	2	70.65	70.30	1	2,804	0.04%
2020/12/15	2	69.80	0	0.00	68.60	2	2,823	0.07%
2020/12/14	6	68.75	29	69.77	69.70	-23	2,821	-0.82%
2020/12/11	1	66.20	2	66.20	66.40	-1	2,751	-0.04%
2020/12/10	25	65.84	0	0.00	65.30	25	2,785	0.90%
2020/12/09	5	66.20	0	0.00	65.70	5	2,850	0.18%
2020/12/08	5	66.72	1.7	66.88	66.80	3.3	3,115	0.11%
2020/12/07	0.1	64.90	0	0.00	65.00	0.1	3,206	0.00%
2020/12/04	1	65.70	0	0.00	65.50	1	3,541	0.03%
2020/12/03	0	0.00	1	66.00	66.10	-1	3,898	-0.03%
2020/12/02	0	0.00	4.2	67.79	66.40	-4.2	4,002	-0.10%
2020/12/01	1	67.40	0	0.00	67.50	1	4,057	0.02%
2020/11/30	1	66.70	0	0.00	66.60	1	4,107	0.02%
2020/11/25	3	65.60	0	0.00	65.20	3	4,430	0.07%
2020/11/24	2	65.55	0	0.00	65.90	2	4,646	0.04%
2020/11/19	0	0.00	0	68.50	68.60	0	5,278	0.00%
2020/11/18	1	68.10	0.1	68.30	68.00	0.9	5,427	0.02%
2020/11/17	0	0.00	1.1	68.50	68.60	-1.1	5,460	-0.02%
2020/11/16	2	69.50	0	0.00	69.40	2	5,590	0.04%
2020/11/13	3.2	69.72	1	69.70	69.40	2.2	5,688	0.04%
2020/11/11	1	66.90	0	0.00	67.00	1	5,685	0.02%
2020/11/10	1.8	66.96	3	67.43	66.20	-1.2	5,770	-0.02%
2020/11/09	1	66.20	0	0.00	66.00	1	5,801	0.02%
2020/11/06	0	0.00	4	66.80	66.80	-4	5,841	-0.07%
2020/11/05	1	66.80	0	0.00	66.70	1	5,945	0.02%
2020/11/03	1	64.70	0	0.00	64.60	1	6,023	0.02%
2020/10/29	0	0.00	4	63.30	64.00	-4	6,320	-0.06%
2020/10/27	1	65.20	4	65.60	65.20	-3	6,532	-0.05%
2020/10/26	0	0.00	6	66.55	65.70	-6	6,598	-0.09%
2020/10/23	1	66.50	2	66.70	66.50	-1	6,813	-0.01%
2020/10/22	0	0.00	3	66.43	66.40	-3	7,089	-0.04%
2020/10/21	2	67.80	2	67.60	67.20	0	7,348	0.00%
2020/10/15	1	68.20	0	0.00	68.20	1	8,492	0.01%
2020/10/14	2	68.80	2	69.30	69.50	0	9,027	0.00%
2020/10/13	0	0.00	6	67.30	67.60	-6	9,587	-0.06%
2020/10/08	0	0.00	0.1	68.80	68.60	-0.1	10,561	0.00%
2020/09/29	0	0.00	3	67.40	66.90	-3	14,061	-0.02%
2020/09/28	0.9	68.00	0	0.00	67.80	0.9	14,310	0.01%
2020/09/25	1	64.70	0	0.00	65.40	1	14,487	0.01%
2020/09/24	1	69.80	0	0.00	68.70	1	14,653	0.01%
2020/09/23	3	71.07	3	71.10	71.10	0	15,065	0.00%
2020/09/22	3	72.00	0	0.00	71.10	3	15,679	0.02%
2020/09/21	0	0.00	1	74.00	73.40	-1	15,669	-0.01%
2020/09/18	3	73.00	1	73.40	73.30	2	15,890	0.01%
2020/09/17	5	74.46	0	0.00	74.00	5	16,052	0.03%
2020/09/16	0	0.00	1	74.97	73.90	-1	16,156	-0.01%
2020/09/15	7.8	75.71	2	75.40	75.40	5.8	16,259	0.04%
2020/09/14	3	74.80	0	0.00	74.90	3	16,342	0.02%
2020/09/11	3	76.47	3	75.20	74.90	0	16,494	0.00%
2020/09/10	2	79.25	9.2	79.60	78.70	-7.2	16,355	-0.04%
2020/09/09	15	80.65	10	80.16	79.60	5	16,316	0.03%
2020/09/08	3	81.37	6	82.17	83.50	-3	16,168	-0.02%
2020/09/07	4	79.25	4	78.83	78.00	0	15,895	0.00%
2020/09/04	9	78.14	3	78.30	77.70	6	15,958	0.04%
2020/09/03	4	78.55	0	0.00	78.40	4	16,095	0.02%
2020/09/02	2	79.65	9	78.91	78.90	-7	16,323	-0.04%
2020/09/01	2	81.30	2	80.70	80.10	0	16,713	0.00%
2020/08/31	4	81.23	15	81.12	80.30	-11	16,969	-0.06%
2020/08/28	13	81.86	8	81.64	80.90	5	17,536	0.03%
2020/08/27	21	80.81	45	79.37	82.90	-24	17,363	-0.14%
2020/08/26	2	75.50	11	76.03	76.60	-9	17,055	-0.05%
2020/08/25	1	74.50	2	74.50	74.90	-1	16,943	-0.01%
2020/08/24	6	74.72	7	75.33	74.60	-1	16,877	-0.01%
2020/08/21	3	73.00	1	72.40	73.00	2	16,766	0.01%
2020/08/20	3	72.50	5	72.80	72.50	-2	16,894	-0.01%
2020/08/19	4	75.28	4	74.45	74.00	0	16,832	0.00%
2020/08/18	2	74.05	6	73.70	73.90	-4	16,815	-0.02%
2020/08/17	6	71.75	1	71.90	71.90	5	16,849	0.03%
2020/08/14	2	71.60	2	71.05	71.60	0	17,034	0.00%
2020/08/13	1	69.90	4	70.68	69.70	-3	17,018	-0.02%
2020/08/12	4	71.40	7	71.60	71.20	-3	16,978	-0.02%
2020/08/11	2	71.10	2	71.05	71.30	0	16,935	0.00%
2020/08/10	4	74.50	5	74.00	73.70	-1	16,836	-0.01%
2020/08/07	2	73.30	1	73.30	73.10	1	16,780	0.01%
2020/08/06	4	74.53	2	74.05	73.60	2	16,737	0.01%
2020/08/05	13	77.18	22	77.59	77.60	-9	16,642	-0.05%
2020/08/03	7	77.13	5	77.24	77.20	2	16,429	0.01%
2020/07/31	1	75.10	4	74.93	74.60	-3	16,285	-0.02%
2020/07/30	5	74.20	1	74.40	74.40	4	16,278	0.02%
2020/07/29	7	74.63	12	74.41	73.50	-5	16,244	-0.03%
2020/07/28	8	74.51	8	73.86	73.10	0	16,024	0.00%
2020/07/27	9.7	73.09	5	71.80	72.50	4.7	15,749	0.03%
2020/07/24	7	77.06	4	76.55	75.70	3	15,487	0.02%
2020/07/23	2	81.95	6	80.75	79.30	-4	15,306	-0.03%
2020/07/22	8	82.66	6	83.52	81.60	2	15,082	0.01%
2020/07/21	6	80.97	10	80.83	80.40	-4	14,698	-0.03%
2020/07/20	7	77.91	22	75.95	79.80	-15	14,369	-0.10%
2020/07/17	30	81.53	25.3	81.37	78.20	4.7	13,837	0.03%
2020/07/16	11	87.94	8	88.55	86.80	3	13,266	0.02%
2020/07/15	9	88.21	14	88.97	86.60	-5	12,856	-0.04%
2020/07/14	24	88.10	22	87.57	87.60	2	12,313	0.02%
2020/07/13	67	93.54	25.1	92.97	90.40	41.9	11,629	0.36%
2020/07/10	69	91.95	40.3	92.31	92.10	28.7	10,778	0.27%
2020/07/09	17	79.16	43.1	81.48	86.40	-26.1	9,478	-0.28%
2020/07/08	14	78.21	7	78.29	78.60	7	9,022	0.08%
2020/07/07	11	76.32	3	76.43	75.60	8	8,707	0.09%
2020/07/06	10	80.43	8.8	79.87	79.50	1.2	8,444	0.01%
2020/07/03	9	80.12	4	80.20	79.30	5	8,218	0.06%
2020/07/02	38	79.84	7	79.36	79.20	31	7,905	0.39%
2020/07/01	7	78.59	22	81.21	80.90	-15	7,421	-0.20%
2020/06/30	4	74.55	5	74.70	75.00	-1	6,760	-0.01%
2020/06/29	7	75.19	7	75.94	74.10	0	6,690	0.00%
2020/06/24	5	74.90	35	73.91	73.60	-30	6,415	-0.47%
2020/06/23	9	78.00	6	77.60	77.50	3	6,160	0.05%
2020/06/22	7	74.96	4	75.35	77.00	3	6,017	0.05%
2020/06/19	21	79.32	8	78.15	78.00	13	5,827	0.22%
2020/06/18	32	79.61	21.1	80.43	80.90	10.9	5,686	0.19%
2020/06/17	15	79.09	12	79.17	77.80	3	5,480	0.05%
2020/06/16	11	77.92	22	77.50	77.10	-11	5,344	-0.21%
2020/06/15	2	77.05	4	77.55	78.50	-2	5,279	-0.04%
2020/06/12	5	72.96	1	74.70	75.00	4	5,111	0.08%
2020/06/11	5	77.44	42	78.14	73.60	-37	5,070	-0.73%
2020/06/10	15	80.25	13	80.62	80.10	2	4,906	0.04%
2020/06/09	31	76.59	26	76.14	76.60	5	4,727	0.11%
2020/06/08	19	81.33	33	81.29	78.00	-14	4,441	-0.32%
2020/06/05	43	76.87	25.7	77.21	78.00	17.3	3,973	0.43%
2020/06/04	88	76.20	17	76.29	76.40	71	3,565	1.99%
2020/06/03	0	0.00	0.5	69.50	69.50	-0.5	2,872	-0.02%
2020/06/02	6	61.48	3.2	60.64	63.20	2.8	2,848	0.10%
2020/06/01	15	57.87	0	0.00	57.50	15	2,612	0.57%
2020/05/29	1	57.20	13	56.79	57.80	-12	2,580	-0.46%
2020/05/28	1	57.90	7	56.49	56.40	-6	2,555	-0.23%
2020/05/27	10	57.90	10	58.40	58.00	0	2,500	0.00%
2020/05/26	11	57.97	1	57.70	57.80	10	2,303	0.43%
2020/05/25	2	55.95	10	55.83	57.30	-8	2,206	-0.36%
2020/05/22	11	57.41	2	55.75	56.40	9	2,100	0.43%
2020/05/21	11	56.38	2	56.90	57.80	9	1,941	0.46%
2020/05/20	2	53.00	26	52.94	52.60	-24	1,730	-1.39%
2020/05/18	0	0.00	5	50.40	50.70	-5	1,686	-0.30%
2020/05/15	1	48.10	0	0.00	49.65	1	1,666	0.06%
2020/05/14	9	50.97	0	0.00	49.50	9	1,645	0.55%
2020/05/11	1	49.15	0	0.00	49.10	1	1,611	0.06%
2020/05/08	1	50.50	1	50.50	49.90	0	1,598	0.00%
2020/05/06	30	51.10	6	52.73	50.00	24	1,580	1.52%
2020/05/05	2	50.30	5	49.79	50.90	-3	1,499	-0.20%
2020/05/04	2	48.05	0	0.00	47.85	2	1,462	0.14%
2020/04/28	4	47.96	1	47.95	47.90	3	1,473	0.20%
2020/04/27	1	46.10	0	0.00	46.40	1	1,461	0.07%
2020/04/24	1	45.90	1	45.50	45.65	0	1,449	0.00%
2020/04/23	3	45.40	1	45.30	45.20	2	1,450	0.14%
2020/04/22	1	44.15	1	44.35	44.25	0	1,426	0.00%
2020/04/20	1	43.90	4	46.16	46.20	-3	1,367	-0.22%
2020/04/09	0	0.00	4	41.15	40.70	-4	1,289	-0.31%
2020/04/08	2	40.20	0	0.00	40.70	2	1,280	0.16%
2020/04/06	4	39.65	0	0.00	40.00	4	1,261	0.32%
2020/03/31	4	40.43	0	0.00	39.75	4	1,234	0.32%
2020/03/30	0	0.00	2	38.85	38.70	-2	1,191	-0.17%
2020/03/27	3	38.33	0	0.00	37.70	3	1,182	0.25%
2020/03/26	2	37.73	0	0.00	37.80	2	1,161	0.17%
2020/03/25	1	37.40	0	0.00	37.35	1	1,152	0.09%
2020/03/24	2	36.80	0	0.00	36.55	2	1,133	0.18%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	2	32.00	0	0.00	32.00	2	1,078	0.19%
2020/03/17	1	37.35	0	0.00	37.35	1	1,018	0.10%
2020/03/12	3	48.90	1	49.15	47.80	2	894	0.22%
2020/03/10	16	50.80	0	0.00	51.60	16	869	1.84%
2020/03/09	0	0.00	1	54.10	51.90	-1	862	-0.12%
2020/03/06	2	54.70	20	54.21	54.40	-18	843	-2.14%
2020/03/02	16	51.50	0	0.00	51.10	16	788	2.03%
2020/02/27	1	52.00	0	0.00	51.80	1	796	0.13%
2020/02/26	1	54.30	1	53.40	53.10	0	808	0.00%
2020/02/24	0	0.00	2	53.50	53.10	-2	822	-0.24%
2020/02/21	2	54.40	0	0.00	54.20	2	816	0.24%
2020/02/20	1	53.40	1	55.20	55.30	0	796	0.00%
2020/02/19	0	0.00	1	51.60	51.50	-1	739	-0.14%
2020/02/17	0	0.00	2	50.30	50.20	-2	747	-0.27%
2020/02/06	0	0.00	7	52.73	53.00	-7	1,015	-0.69%
2020/02/05	4	51.65	1	52.10	52.90	3	1,047	0.29%
2020/02/03	0	0.00	12	49.07	50.20	-12	1,344	-0.89%
2020/01/31	0	0.00	2	54.60	52.50	-2	1,432	-0.14%
2020/01/30	2	56.85	1	55.70	54.00	1	1,434	0.07%
2020/01/20	0	0.00	20	56.25	56.30	-20	1,407	-1.42%
2020/01/17	1	57.00	11	57.59	56.70	-10	1,400	-0.71%
2020/01/14	0	0.00	13	57.72	57.70	-13	1,386	-0.94%
2020/01/13	0	0.00	2	59.00	58.20	-2	1,378	-0.15%
2020/01/08	2	59.40	0	0.00	58.80	2	1,371	0.15%
2020/01/06	1	61.40	12	61.32	61.00	-11	1,362	-0.81%
2020/01/03	0	0.00	1	59.60	59.80	-1	1,337	-0.07%
2019/12/31	4	60.20	10	60.00	60.00	-6	1,335	-0.45%
2019/12/30	0	0.00	2	60.30	60.10	-2	1,335	-0.15%
2019/12/27	1	59.90	2	59.80	60.10	-1	1,336	-0.07%
2019/12/26	0	0.00	3.9	59.91	59.80	-3.9	1,338	-0.29%
2019/12/24	3	60.50	0	0.00	60.00	3	1,355	0.22%
2019/12/23	0	0.00	5	59.80	60.10	-5	1,361	-0.37%
2019/12/20	1	60.10	13	59.98	59.30	-12	1,363	-0.88%
2019/12/19	0	0.00	1	59.10	59.10	-1	1,375	-0.07%
2019/12/18	0	0.00	1	58.90	59.00	-1	1,380	-0.07%
2019/12/17	0	0.00	4	59.98	59.30	-4	1,389	-0.29%
2019/12/16	0	0.00	1	59.80	59.60	-1	1,390	-0.07%
2019/12/13	1	58.60	5	59.74	58.70	-4	1,397	-0.29%
2019/12/12	5.4	60.06	1	59.80	59.50	4.4	1,406	0.31%
2019/12/11	0	0.00	8	60.20	60.10	-8	1,402	-0.57%
2019/12/06	0.3	60.20	19	60.20	60.20	-18.7	1,411	-1.32%
2019/12/05	0.3	60.50	0	0.00	60.50	0.3	1,411	0.02%
2019/12/04	3	60.43	1	60.40	60.60	2	1,412	0.14%
2019/12/03	8	60.74	1	60.80	60.60	7	1,412	0.50%
2019/11/28	1	62.20	1	61.70	61.90	0	1,426	0.00%
2019/11/27	1.2	61.70	1	61.50	61.10	0.2	1,420	0.01%
2019/11/26	2	61.75	0	0.00	61.10	2	1,418	0.14%
2019/11/25	2	62.35	1	62.20	61.90	1	1,413	0.07%
2019/11/22	2	61.60	2	61.85	62.00	0	1,410	0.00%
2019/11/21	2	60.70	6	60.92	60.50	-4	1,401	-0.29%
2019/11/19	0	0.00	1	60.60	60.60	-1	1,412	-0.07%
2019/11/18	0.2	60.30	1	60.30	60.20	-0.8	1,417	-0.06%
2019/11/15	3	61.40	0	0.00	61.10	3	1,422	0.21%
2019/11/14	0	0.00	1	61.00	61.00	-1	1,448	-0.07%
2019/11/13	3	62.27	0	0.00	61.80	3	1,560	0.19%
2019/11/12	1	63.80	1	63.20	63.40	0	1,575	0.00%
2019/11/11	2	63.80	1	66.50	63.30	1	1,589	0.06%
2019/11/08	10	67.37	0	0.00	67.10	10	1,559	0.64%
2019/11/07	9	68.62	1	68.20	68.10	8	1,528	0.52%
2019/11/06	2	66.90	1	67.80	67.40	1	1,393	0.07%
2019/11/05	8	66.81	5	66.88	66.80	3	1,387	0.22%
2019/11/04	1	68.10	3	68.30	67.80	-2	1,380	-0.14%
2019/11/01	9	67.31	4	67.70	67.70	5	1,353	0.37%
2019/10/31	13	67.16	7.2	67.26	66.70	5.8	1,298	0.45%
2019/10/30	4	62.03	6.2	64.94	66.10	-2.2	1,064	-0.21%
2019/10/29	3	59.93	1	60.10	60.10	2	955	0.21%
2019/10/22	1	59.40	0	0.00	59.30	1	1,052	0.10%
2019/10/16	0	0.00	2	57.90	57.90	-2	1,105	-0.18%
2019/10/14	1.7	58.30	2	59.00	58.20	-0.3	1,156	-0.03%
2019/10/09	0.7	58.60	0.3	58.60	58.50	0.3	1,157	0.03%
2019/10/08	0	0.00	1	59.20	58.80	-1	1,168	-0.09%
2019/10/07	0.5	58.70	0	0.00	58.70	0.5	1,177	0.04%
2019/10/03	0	0.00	2	58.80	58.70	-2	1,202	-0.17%
2019/10/01	0	0.00	7.2	59.58	59.30	-7.2	1,241	-0.58%
2019/09/27	0	0.00	1.2	59.60	59.60	-1.2	1,297	-0.09%
2019/09/24	1	61.30	0	0.00	61.50	1	1,366	0.07%
2019/09/20	0	0.00	1	58.90	59.70	-1	1,367	-0.07%
2019/09/19	2	59.20	0	0.00	59.10	2	1,358	0.15%
2019/09/18	4	59.00	0	0.00	58.80	4	1,372	0.29%
2019/09/17	2	59.00	0	0.00	59.00	2	1,374	0.15%
2019/09/10	0	0.00	10	61.50	61.10	-10	1,398	-0.72%
2019/09/06	1	60.90	0	0.00	60.90	1	1,422	0.07%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/09/03	0	0.00	1	61.70	61.40	-1	1,459	-0.07%
2019/09/02	1.2	62.25	0	0.00	61.90	1.2	1,460	0.08%
2019/08/30	0.5	66.60	0	0.00	61.10	0.5	1,457	0.03%
2019/08/28	1	60.00	0	0.00	60.20	1	1,461	0.07%
2019/08/27	1	60.20	0	0.00	60.20	1	1,456	0.07%
2019/08/26	4	60.95	0	0.00	60.30	4	1,443	0.28%
2019/08/22	9	62.70	0	0.00	62.70	9	1,423	0.63%
2019/08/20	0	0.00	5	62.30	62.10	-5	1,416	-0.35%
2019/08/16	11	61.86	16	62.04	62.20	-5	1,382	-0.36%
2019/08/12	1	77.60	0	0.00	77.20	1	1,251	0.08%
2019/07/31	1	79.40	6	79.25	79.90	-5	1,270	-0.39%
2019/07/30	2	80.10	13	78.79	78.90	-11	1,275	-0.86%
2019/07/29	1	82.50	1	82.50	82.10	0	1,229	0.00%
2019/07/26	2	82.90	1	83.30	83.30	1	1,244	0.08%
2019/07/25	0	0.00	1	82.60	82.70	-1	1,235	-0.08%
2019/07/18	2	83.05	1	83.30	81.90	1	1,277	0.08%
2019/07/17	0	0.00	4	82.20	82.60	-4	1,261	-0.32%
2019/07/15	4	80.30	0	0.00	80.50	4	1,272	0.31%
2019/07/11	2	80.80	0	0.00	80.90	2	1,307	0.15%
2019/07/09	0	0.00	1	81.90	82.00	-1	1,335	-0.07%
2019/07/08	9	82.29	0	0.00	81.40	9	1,358	0.66%
2019/07/05	0	0.00	3	81.60	82.80	-3	1,407	-0.21%
2019/07/04	7	82.50	13	81.88	82.40	-6	1,426	-0.42%
2019/07/03	5	79.96	1	79.80	80.20	4	1,391	0.29%
2019/07/02	2	79.80	6	79.90	80.00	-4	1,416	-0.28%
2019/06/28	3	77.00	0	0.00	77.40	3	1,452	0.21%
2019/06/25	0	0.00	1	76.20	75.70	-1	1,546	-0.06%
2019/06/20	1	76.40	0	0.00	76.80	1	1,846	0.05%
2019/06/19	0	0.00	6	76.77	76.00	-6	1,989	-0.30%
2019/06/12	0	0.00	1	76.00	77.30	-1	2,334	-0.04%
2019/06/03	1	75.10	0	0.00	75.40	1	2,957	0.03%
2019/05/30	1	74.80	0	0.00	75.00	1	3,191	0.03%
2019/05/27	0	0.00	1	74.40	74.40	-1	3,329	-0.03%
2019/05/24	2	75.25	1	75.30	75.20	1	3,386	0.03%
2019/05/22	3	77.30	4	78.18	76.80	-1	3,416	-0.03%
2019/05/20	1	75.50	0	0.00	74.90	1	3,463	0.03%
2019/05/16	0	0.00	0.1	75.90	75.90	-0.1	3,515	0.00%
2019/05/15	1	77.40	2	77.30	77.20	-1	3,513	-0.03%
2019/05/14	2.2	73.62	0	0.00	76.00	2.2	3,539	0.06%
2019/05/13	0	0.00	10	76.00	74.40	-10	3,545	-0.28%
2019/05/10	1	77.70	1	78.40	77.60	0	3,568	0.00%
2019/05/09	2	79.00	1	78.10	78.10	1	3,580	0.03%
2019/05/08	1	78.80	5	80.00	80.00	-4	3,592	-0.11%
2019/05/07	8	80.00	0	0.00	79.40	8	3,642	0.22%
2019/05/02	2	79.10	0	0.00	79.40	2	3,765	0.05%
2019/04/30	6	77.45	0.3	78.50	78.50	5.7	3,870	0.15%
2019/04/29	3	79.17	7	78.81	79.00	-4	3,891	-0.10%
2019/04/26	1	79.70	1	80.10	80.10	0	3,907	0.00%
2019/04/25	6.2	79.48	0	0.00	79.40	6.2	3,913	0.16%
2019/04/24	5	79.82	0	0.00	79.50	5	3,939	0.13%
2019/04/22	2	79.05	5	80.96	80.70	-3	3,948	-0.08%
2019/04/19	4.2	79.33	0	0.00	78.80	4.2	3,949	0.11%
2019/04/18	3	80.30	1	80.80	79.20	2	4,004	0.05%
2019/04/17	1	80.80	47	80.51	80.20	-46	4,029	-1.14%
2019/04/16	9	80.63	0	0.00	80.50	9	4,082	0.22%
2019/04/15	1	82.00	1	82.80	81.50	0	4,160	0.00%
2019/04/11	6.2	81.55	3	80.70	80.50	3.2	4,288	0.07%
2019/04/10	3	83.20	6	82.93	82.70	-3	4,239	-0.07%
2019/04/09	5	84.30	8	84.80	83.70	-3	4,220	-0.07%
2019/04/08	14	85.39	1	84.90	84.20	13	4,205	0.31%
2019/04/03	3	85.57	11	85.82	85.40	-8	4,162	-0.19%
2019/04/02	4	83.75	0	0.00	83.40	4	4,100	0.10%
2019/04/01	2	84.30	1	83.80	83.70	1	4,091	0.02%
2019/03/29	1	83.70	0	0.00	83.20	1	4,068	0.02%
2019/03/28	1	85.00	0	0.00	83.60	1	4,060	0.02%
2019/03/27	3	86.30	5	85.80	85.00	-2	4,029	-0.05%
2019/03/26	19	85.86	3	84.70	84.40	16	3,986	0.40%
2019/03/25	8	88.86	0	0.00	88.20	8	3,822	0.21%
2019/03/22	11	89.75	17	90.06	90.60	-6	3,756	-0.16%
2019/03/21	0	0.00	5	87.40	87.40	-5	3,612	-0.14%
2019/03/20	14	86.36	0	0.00	87.60	14	3,573	0.39%
2019/03/19	12.1	89.44	3	89.83	86.50	9.1	3,484	0.26%
2019/03/18	4	91.93	7	92.07	91.80	-3	3,465	-0.09%
2019/03/15	24	92.85	9.8	94.52	93.00	14.2	3,458	0.41%
2019/03/14	13	92.59	11	93.08	93.60	2	3,398	0.06%
2019/03/13	0	0.00	23	89.03	89.70	-23	3,285	-0.70%
2019/03/12	3	87.83	5	86.80	86.80	-2	3,232	-0.06%
2019/03/11	11	87.88	2	87.80	87.60	9	3,250	0.28%
2019/03/08	4.5	87.85	2	88.40	89.00	2.5	3,233	0.08%
2019/03/07	18	89.31	13	88.73	87.10	5	3,171	0.16%
2019/03/06	4	86.93	3	86.27	86.30	1	3,003	0.03%
2019/03/05	13	83.88	2	83.90	85.20	11	2,979	0.37%
2019/03/04	6	82.48	23	82.78	83.50	-17	2,870	-0.59%
2019/02/27	0	0.00	1	78.00	78.40	-1	2,779	-0.04%
2019/02/26	1	78.90	0	0.00	78.70	1	2,800	0.04%
2019/02/25	2	78.60	0	0.00	78.70	2	2,848	0.07%
2019/02/21	6	81.07	3	82.10	82.00	3	2,903	0.10%
2019/02/20	8	80.90	0	0.00	80.80	8	2,931	0.27%
2019/02/19	2	81.45	9	82.48	81.30	-7	2,966	-0.24%
2019/02/18	1	81.10	6	81.52	81.00	-5	3,124	-0.16%
2019/02/15	12	80.89	46	80.21	80.10	-34	3,209	-1.06%
2019/02/14	1.1	83.00	0	0.00	83.10	1.1	3,176	0.03%
2019/02/13	0	0.00	3	83.13	82.70	-3	3,170	-0.09%
2019/02/12	3	81.57	3	81.50	81.50	0	3,178	0.00%
2019/02/11	3	82.33	29	82.63	82.00	-26	3,173	-0.82%
2019/01/30	3	81.33	1	81.00	81.00	2	3,143	0.06%
2019/01/29	31	81.25	2	80.95	81.50	29	3,155	0.92%
2019/01/28	6	81.62	9	81.57	81.40	-3	3,161	-0.09%
2019/01/25	12	79.84	1	79.70	79.70	11	3,169	0.35%
2019/01/24	37	80.17	9	80.37	80.10	28	3,216	0.87%
2019/01/23	14	78.91	22	78.72	79.50	-8	3,185	-0.25%
2019/01/22	15	79.24	9	79.52	77.10	6	3,142	0.19%
2019/01/21	2	77.00	10	76.44	77.80	-8	3,050	-0.26%
2019/01/18	0	75.10	0	0.00	75.60	0	3,049	0.00%
2019/01/17	5	74.82	0	0.00	75.00	5	3,064	0.16%
2019/01/16	11	76.20	5	76.10	75.00	6	3,105	0.19%
2019/01/15	19	75.01	1	74.70	75.00	18	3,095	0.58%
2019/01/14	2	75.00	3	75.40	75.30	-1	3,106	-0.03%
2019/01/11	2	74.90	0	0.00	74.70	2	3,110	0.06%
2019/01/10	0	0.00	2	77.20	76.10	-2	3,105	-0.06%
2019/01/09	3	75.87	1	76.70	75.00	2	3,092	0.06%
2019/01/08	9	76.28	0	0.00	76.00	9	3,124	0.29%
2019/01/07	3	76.03	0	0.00	76.50	3	3,082	0.10%
2019/01/04	2	72.95	0	0.00	73.20	2	3,039	0.07%
2019/01/03	2	71.80	11	72.15	71.60	-9	3,045	-0.30%
2018/12/27	0	0.00	1	68.00	66.90	-1	3,080	-0.03%
2018/12/25	1	67.10	0	0.00	67.00	1	3,093	0.03%
2018/12/21	1	67.40	0	0.00	69.70	1	3,133	0.03%
2018/12/18	0	0.00	5	70.00	69.70	-5	3,102	-0.16%
2018/12/17	0	0.00	16	71.87	71.50	-16	3,107	-0.51%
2018/12/14	1	72.00	0	0.00	71.40	1	3,144	0.03%
2018/12/12	5	72.20	1	72.30	72.30	4	3,172	0.13%
2018/12/11	2	71.80	4	69.80	71.70	-2	3,180	-0.06%
2018/12/10	1	71.50	0	0.00	70.80	1	3,139	0.03%
2018/12/07	1	71.50	0	0.00	73.40	1	3,171	0.03%
2018/12/06	8	71.95	0	71.10	71.00	8	3,193	0.25%
2018/12/05	16	74.54	0	0.00	74.40	16	3,229	0.50%
2018/12/04	0	75.90	0	0.00	76.00	0	3,286	0.00%
2018/12/03	0	0.00	25	75.28	75.20	-25	3,275	-0.76%
2018/11/29	11	74.86	0	0.00	73.60	11	3,283	0.34%
2018/11/28	0	0.00	5	75.00	74.70	-5	3,275	-0.15%
2018/11/27	5	71.80	0	0.00	72.50	5	3,243	0.15%
2018/11/26	2	71.70	0	0.00	72.00	2	3,380	0.06%
2018/11/23	0	0.00	1	70.80	70.80	-1	3,377	-0.03%
2018/11/21	0	0.00	21	72.70	72.50	-21	3,388	-0.62%
2018/11/20	0	0.00	1	71.00	70.80	-1	3,320	-0.03%
2018/11/16	1	69.90	0	0.00	70.00	1	3,313	0.03%
2018/11/15	12	69.14	11	69.86	69.10	1	3,337	0.03%
2018/11/14	2	67.35	1	66.60	67.90	1	3,284	0.03%
2018/11/13	1	62.50	0	0.00	62.90	1	3,226	0.03%
2018/11/08	1	62.70	0	0.00	61.60	1	3,332	0.03%
2018/11/07	0	0.00	12	61.00	61.80	-12	3,463	-0.35%
2018/11/06	0	0.00	3	61.53	60.90	-3	3,613	-0.08%
2018/11/05	1	62.10	5	63.00	62.00	-4	3,648	-0.11%
2018/11/02	2	59.60	4	60.90	62.40	-2	3,754	-0.05%
2018/11/01	0	60.60	5	60.28	60.60	-5	3,763	-0.13%
2018/10/31	4	57.25	4	58.15	57.20	0	3,801	0.00%
2018/10/30	0	0.00	6.3	55.63	56.30	-6.3	3,847	-0.16%
2018/10/26	2	56.30	1	58.20	55.30	1	4,005	0.02%
2018/10/25	1	55.00	0	0.00	55.20	1	4,119	0.02%
2018/10/24	2	56.95	2	57.05	56.20	0	4,172	0.00%
2018/10/23	1	59.00	0	0.00	58.50	1	4,299	0.02%
2018/10/19	1	58.40	0	0.00	58.70	1	4,866	0.02%
2018/10/18	2	60.00	0	0.00	59.90	2	5,150	0.04%
2018/10/17	8	61.78	4	61.50	61.60	4	5,621	0.07%
2018/10/16	4	61.10	5	60.64	61.00	-1	5,681	-0.02%
2018/10/15	8	59.20	0.2	59.00	58.30	7.8	5,754	0.14%
2018/10/11	0	0.00	6	58.37	58.20	-6	6,062	-0.10%
2018/10/09	6	64.78	1.2	64.26	64.60	4.8	6,294	0.08%
2018/10/05	1	71.90	1	72.20	70.10	0	6,659	0.00%
2018/09/28	0.5	72.00	2	72.60	72.00	-1.5	7,252	-0.02%
2018/09/27	0	0.00	1	73.30	73.20	-1	7,262	-0.01%
2018/09/26	0.3	73.70	0	0.00	73.70	0.3	7,263	0.00%
2018/09/21	12	74.00	2	74.20	74.70	10	7,337	0.14%
2018/09/20	2	73.80	2	75.50	73.40	0	7,326	0.00%
2018/09/18	2	74.10	1	74.30	73.40	1	7,336	0.01%
2018/09/17	4	75.15	3	75.60	75.10	1	7,368	0.01%
2018/09/14	8	74.45	3	74.97	74.90	5	7,518	0.07%
2018/09/13	5	74.80	7	76.03	75.30	-2	7,530	-0.03%
2018/09/12	0	0.00	1	73.70	74.60	-1	7,499	-0.01%
2018/09/11	3	74.63	1	75.40	75.00	2	7,505	0.03%
2018/09/10	12	70.32	18	71.13	70.10	-6	7,444	-0.08%
2018/09/07	5	76.52	3	77.43	74.80	2	7,371	0.03%
2018/09/06	0	0.00	2	78.00	77.80	-2	7,336	-0.03%
2018/09/05	1	80.50	0	0.00	80.30	1	7,415	0.01%
2018/09/04	2	81.10	3	82.00	81.10	-1	7,462	-0.01%
2018/09/03	6	82.53	0	0.00	80.20	6	7,434	0.08%
2018/08/31	11	82.78	3	83.43	82.00	8	7,390	0.11%
2018/08/30	2	79.75	0	0.00	79.70	2	7,254	0.03%
2018/08/29	3	79.00	5	80.00	78.70	-2	7,236	-0.03%
2018/08/28	8	81.30	11	80.36	79.70	-3	7,222	-0.04%
2018/08/24	5	78.96	0	0.00	79.40	5	7,259	0.07%
2018/08/23	0.4	81.00	0	0.00	80.00	0.4	7,250	0.01%
2018/08/22	1	81.40	1	81.50	81.40	0	7,219	0.00%
2018/08/21	1	80.50	10	81.02	82.50	-9	7,143	-0.13%
2018/08/17	0	0.00	5	79.50	76.40	-5	6,972	-0.07%
2018/08/16	5	76.00	0	0.00	78.30	5	6,917	0.07%
2018/08/15	1	78.00	6	78.67	78.60	-5	6,918	-0.07%
2018/08/14	8	76.80	3	77.73	77.70	5	6,881	0.07%
2018/08/13	17	81.90	0	0.00	79.50	17	6,751	0.25%
2018/08/10	1	89.80	1	88.60	88.00	0	6,639	0.00%
2018/08/09	3	89.70	0	0.00	90.30	3	6,609	0.05%
2018/08/08	2	94.80	0	0.00	94.80	2	6,691	0.03%
2018/08/06	6	98.50	13	98.45	97.60	-7	6,544	-0.11%
2018/08/03	3	96.20	7	96.36	97.10	-4	6,478	-0.06%
2018/08/02	1	96.30	2	98.00	95.70	-1	6,430	-0.02%
2018/08/01	9.1	96.97	2	97.50	96.70	7.1	6,341	0.11%
2018/07/31	0	0.00	1	95.00	93.60	-1	6,234	-0.02%
2018/07/30	8	94.78	6	95.00	93.30	2	6,161	0.03%
2018/07/27	8.1	98.24	0	0.00	98.60	8.1	6,046	0.13%
2018/07/26	16	96.43	28	98.05	99.00	-12	5,854	-0.20%
2018/07/25	12	90.27	10.1	92.14	92.80	1.9	5,513	0.03%
2018/07/24	10	92.37	17	92.64	91.10	-7	5,344	-0.13%
2018/07/23	5	87.92	4	90.65	88.80	1	4,909	0.02%
2018/07/20	2	88.70	6	88.30	88.70	-4	4,937	-0.08%
2018/07/19	2	93.10	5	92.88	92.40	-3	4,921	-0.06%
2018/07/18	15	91.51	20	91.56	92.50	-5	5,110	-0.10%
2018/07/17	27	90.92	7	92.53	90.40	20	4,912	0.41%
2018/07/16	45	87.64	36.3	88.20	90.70	8.7	4,614	0.19%
2018/07/13	6	81.32	6	83.50	82.50	0	4,439	0.00%
2018/07/12	6	79.33	2	80.05	80.20	4	4,247	0.09%
2018/07/11	9	76.30	43	76.95	78.00	-34	4,027	-0.84%
2018/07/10	8	72.40	0.2	73.60	73.60	7.8	3,718	0.21%
2018/07/09	2	70.60	0	0.00	72.60	2	3,689	0.05%
2018/07/06	1	67.30	1	67.30	68.20	0	3,616	0.00%
2018/07/05	2	68.10	0	0.00	68.20	2	3,645	0.05%
2018/07/04	6	70.80	2	70.60	70.80	4	3,702	0.11%
2018/07/02	1	72.20	1	72.70	72.40	0	3,785	0.00%
2018/06/29	8	71.58	0	0.00	71.20	8	3,747	0.21%
2018/06/28	6	70.40	1	70.50	70.40	5	3,754	0.13%
2018/06/27	2	71.65	39	72.66	71.50	-37	3,751	-0.99%
2018/06/26	9	72.38	5	72.08	72.50	4	3,753	0.11%
2018/06/25	1	72.80	10	73.61	73.20	-9	3,771	-0.24%
2018/06/22	1.7	71.77	18	71.49	71.00	-16.3	3,630	-0.45%
2018/06/21	0	0.00	1	70.90	70.60	-1	3,638	-0.03%
2018/06/20	3	70.07	3	70.67	69.90	0	3,664	0.00%
2018/06/15	6	69.10	0	0.00	68.70	6	3,848	0.16%
2018/06/14	8	70.58	1	69.70	69.60	7	3,833	0.18%
2018/06/13	7	71.94	15.1	72.64	71.00	-8.1	3,805	-0.21%
2018/06/08	0	0.00	2	68.75	68.20	-2	3,594	-0.06%
2018/06/07	1	69.50	0	0.00	68.60	1	3,587	0.03%
2018/06/06	4	69.50	0	0.00	69.50	4	3,567	0.11%
2018/06/05	3	69.90	0	0.00	69.40	3	3,558	0.08%
2018/06/04	0.8	68.90	1	68.50	68.90	-0.2	3,532	-0.01%
2018/05/31	1	68.70	1	68.90	68.90	0	3,411	0.00%
2018/05/30	0	0.00	5	66.40	65.40	-5	3,378	-0.15%
2018/05/28	0	0.00	9	65.27	65.20	-9	3,356	-0.27%
2018/05/25	3.8	65.36	0	0.00	65.10	3.8	3,338	0.11%
2018/05/23	12	66.46	0	0.00	67.70	12	3,296	0.36%
2018/05/22	16	67.00	0	0.00	66.50	16	3,246	0.49%
2018/05/18	0	0.00	16	70.40	68.90	-16	3,176	-0.50%
2018/05/17	27	69.58	0	0.00	69.20	27	3,123	0.86%
2018/05/16	0	0.00	51	73.35	70.70	-51	3,082	-1.65%
2018/05/15	19	69.78	0	0.00	69.50	19	2,856	0.67%
2018/05/14	0	0.00	4.6	67.98	68.20	-4.6	2,828	-0.16%
2018/05/11	2	67.85	0	0.00	67.50	2	2,813	0.07%
2018/05/09	3	68.30	0.3	68.50	68.80	2.7	2,744	0.10%
2018/05/08	2.1	70.30	7	70.26	69.50	-4.9	2,710	-0.18%
2018/05/04	0	0.00	6	66.03	66.00	-6	2,606	-0.23%
2018/05/03	1	69.50	0	0.00	68.50	1	2,534	0.04%
2018/05/02	0	0.00	1	69.80	69.50	-1	2,500	-0.04%
2018/04/27	0	0.00	1	65.40	67.40	-1	2,298	-0.04%
2018/04/26	27	71.61	1	72.30	66.10	26	2,227	1.17%
2018/04/25	4	71.45	12	70.63	73.40	-8	2,069	-0.39%
2018/04/24	6	71.73	3	71.00	69.60	3	1,943	0.15%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/20	15	63.91	3	63.70	63.50	12	1,550	0.77%
2018/04/19	0	0.00	1	64.40	64.30	-1	1,529	-0.07%
2018/04/18	5	60.30	0	0.00	60.80	5	1,432	0.35%
2018/04/17	5	60.20	0	0.00	59.80	5	1,410	0.35%
2018/04/13	15	61.37	0.3	60.80	60.90	14.7	1,374	1.07%
2018/04/11	0	0.00	1	63.20	63.10	-1	1,324	-0.08%
2018/04/10	5	64.62	3	63.73	63.60	2	1,269	0.16%
2018/04/09	1	64.00	7	64.19	63.80	-6	1,173	-0.51%
2018/04/03	3	61.60	2	62.75	62.70	1	1,085	0.09%
2018/03/31	2	61.30	0	0.00	61.50	2	1,001	0.20%
2018/03/30	3	61.03	0	0.00	60.20	3	971	0.31%
2018/03/29	2	61.40	0	0.00	61.20	2	942	0.21%
2018/03/28	0	0.00	4	61.90	61.50	-4	882	-0.45%
2018/03/27	2	60.10	2.7	60.58	60.70	-0.7	795	-0.09%
2018/03/26	2	60.30	4	59.85	60.00	-2	747	-0.27%
2018/03/23	3	56.80	2	57.65	57.70	1	677	0.15%
2018/03/22	1	57.20	19	60.43	58.70	-18	618	-2.91%
2018/03/21	2	56.60	66.3	56.65	56.90	-64.3	445	-14.43%
2018/03/12	0	0.00	2	49.80	49.70	-2	302	-0.66%
2018/03/08	3	48.63	0	0.00	48.55	3	295	1.01%
2018/03/07	2	49.60	0	0.00	49.00	2	290	0.69%
2018/03/02	1	46.15	0	0.00	46.10	1	274	0.36%
2018/03/01	0	0.00	5	45.15	46.45	-5	274	-1.82%
2018/02/26	1	45.10	0	0.00	45.25	1	276	0.36%
2018/02/12	0	0.00	1	43.05	43.05	-1	287	-0.35%
2018/02/09	1	42.15	1	42.20	42.25	0	289	0.00%
2018/02/07	1	44.70	2	44.20	44.20	-1	287	-0.35%
2018/02/06	1	43.40	0	0.00	43.00	1	290	0.34%
2018/02/02	0	0.00	0.5	48.70	48.70	-0.5	301	-0.17%
2018/02/01	0	0.00	5	48.81	48.80	-5	326	-1.53%
2018/01/18	1	52.40	0	0.00	50.40	1	349	0.29%
2018/01/15	5	50.45	0	0.00	50.50	5	330	1.51%
2018/01/12	1	49.45	0	0.00	49.45	1	315	0.32%
2018/01/10	1	49.95	0	0.00	49.80	1	321	0.31%