晟德 (4123)-凱基-板橋券商分點個股進出

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
50.80
漲跌
▲3.55
漲幅
+7.51%
成交量
19,236張
產業
上櫃生技醫療類股
404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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/04	0	0.00	2	47.45	47.25	-2	1,630	-0.12%
2024/06/03	11	47.40	4.8	47.90	47.35	6.2	1,594	0.39%
2024/05/31	4	46.63	5	46.96	47.15	-1	1,528	-0.07%
2024/05/23	36	45.42	38	45.38	45.40	-2	1,525	-0.13%
2024/05/20	10	45.40	10	45.90	46.00	0	1,516	0.00%
2024/05/14	1	45.50	1	45.50	45.40	0	1,494	0.00%
2024/05/13	1	46.00	1	45.75	46.10	0	1,461	0.00%
2024/05/10	1.3	45.00	2	45.80	45.05	-0.8	1,418	-0.05%
2024/05/08	1	44.75	2	44.95	44.65	-1	1,382	-0.07%
2024/05/06	1	43.75	0	0.00	43.55	1	1,372	0.07%
2024/05/02	0	0.00	3	43.53	43.65	-3	1,469	-0.20%
2024/04/26	1	43.00	0	0.00	42.95	1	1,590	0.06%
2024/04/24	9	43.84	12.1	43.78	43.85	-3.1	1,599	-0.20%
2024/04/23	13.1	43.60	9	43.72	43.40	4.1	1,628	0.25%
2024/04/22	0	0.00	1	42.65	42.50	-1	1,682	-0.06%
2024/04/19	1.1	42.25	0	0.00	42.00	1.1	1,681	0.06%
2024/04/18	0	0.00	0.1	42.75	43.05	-0.1	1,680	-0.01%
2024/04/17	0.1	43.15	0	0.00	42.95	0.1	1,683	0.01%
2024/04/16	1	42.80	0	0.00	42.50	1	1,679	0.06%
2024/04/10	0	0.00	1	44.85	44.75	-1	1,650	-0.06%
2024/04/08	1	44.00	0	0.00	44.35	1	1,619	0.06%
2024/04/02	0	0.00	0.2	43.45	43.50	-0.2	1,615	-0.01%
2024/03/27	0	0.00	5.3	43.42	43.45	-5.3	1,648	-0.32%
2024/03/26	1	43.20	0	0.00	43.15	1	1,658	0.06%
2024/03/25	0	0.00	1	43.50	43.50	-1	1,656	-0.06%
2024/03/22	0	0.00	1	43.25	43.35	-1	1,652	-0.06%
2024/03/19	1	42.85	0	0.00	42.70	1	1,644	0.06%
2024/03/18	0.2	42.65	0	0.00	42.65	0.2	1,641	0.01%
2024/03/13	0.2	43.35	0	0.00	43.35	0.2	1,580	0.01%
2024/03/05	0	0.00	1	47.05	46.80	-1	1,495	-0.07%
2024/03/04	1	47.15	0	0.00	47.00	1	1,491	0.07%
2024/03/01	1	47.35	1	47.50	47.35	0	1,489	0.00%
2024/02/26	0.2	46.25	0	0.00	46.50	0.2	1,435	0.01%
2024/02/23	0.3	45.65	6	45.71	45.65	-5.7	1,418	-0.40%
2024/02/22	5	46.14	0	0.00	45.75	5	1,409	0.35%
2024/02/21	0	0.00	3	46.30	46.15	-3	1,399	-0.21%
2024/02/19	0	0.00	2	47.20	47.30	-2	1,391	-0.14%
2024/02/16	2	46.35	0	0.00	46.40	2	1,381	0.14%
2024/02/15	1	45.80	0	0.00	46.55	1	1,390	0.07%
2024/02/01	0	0.00	3	46.18	46.10	-3	1,469	-0.20%
2024/01/31	1	45.80	1	45.65	45.65	0	1,479	0.00%
2024/01/30	2	46.40	2	46.00	45.60	0	1,490	0.00%
2024/01/26	0	0.00	1	46.20	46.20	-1	1,496	-0.07%
2024/01/25	1	48.20	7	48.99	47.60	-6	1,468	-0.41%
2024/01/24	2.5	48.28	1	48.15	48.35	1.5	1,421	0.11%
2024/01/23	1	47.55	3.1	46.53	47.55	-2.1	1,389	-0.15%
2024/01/22	4	46.51	4	46.19	46.25	0	1,370	0.00%
2024/01/19	3	46.00	0.2	45.35	45.70	2.8	1,393	0.20%
2024/01/18	0.1	45.55	7	45.19	45.70	-6.9	1,390	-0.50%
2024/01/17	7	46.02	3	46.60	45.20	4	1,391	0.29%
2024/01/16	4	45.15	4.3	46.20	46.65	-0.3	1,365	-0.02%
2024/01/12	2	44.90	0	0.00	44.90	2	1,293	0.15%
2024/01/10	0.2	43.30	0	0.00	43.25	0.2	1,309	0.01%
2024/01/09	0	0.00	1	43.60	43.55	-1	1,316	-0.08%
2024/01/08	1	44.50	0	0.00	44.30	1	1,311	0.08%
2024/01/05	0	0.00	1	44.25	44.40	-1	1,320	-0.08%
2024/01/04	0.1	44.05	0	0.00	44.05	0.1	1,329	0.01%
2024/01/03	2	44.25	0	0.00	44.10	2	1,332	0.15%
2023/12/29	3	44.43	1	44.45	44.30	2	1,337	0.15%
2023/12/26	0	0.00	0.1	44.30	44.40	-0.1	1,309	-0.01%
2023/12/22	1	44.30	0	0.00	44.30	1	1,292	0.08%
2023/12/21	0.1	44.80	0	0.00	44.45	0.1	1,294	0.01%
2023/12/20	2	44.95	0	0.00	44.95	2	1,284	0.16%
2023/12/19	0.2	44.80	1.3	44.99	44.80	-1.1	1,282	-0.08%
2023/12/18	0	0.00	1	45.25	44.90	-1	1,284	-0.08%
2023/12/15	1.1	45.72	0	0.00	45.25	1.1	1,294	0.09%
2023/12/14	0.2	45.80	3	45.75	45.80	-2.8	1,290	-0.22%
2023/12/13	0.4	45.80	0	0.00	45.70	0.4	1,290	0.03%
2023/12/11	0	0.00	1	46.20	46.20	-1	1,292	-0.08%
2023/12/06	0	0.00	0.2	47.00	46.50	-0.2	1,306	-0.02%
2023/12/05	0.2	46.00	0	0.00	46.00	0.2	1,334	0.01%
2023/12/01	2	45.90	0	0.00	46.05	2	1,370	0.15%
2023/11/28	0	0.00	3	45.20	45.40	-3	1,358	-0.22%
2023/11/27	5.3	45.55	0	0.00	45.30	5.3	1,369	0.39%
2023/11/22	1	44.10	0	0.00	44.10	1	1,372	0.07%
2023/11/21	0	0.00	1	43.95	44.30	-1	1,395	-0.07%
2023/11/15	0.2	42.80	0	0.00	42.50	0.2	1,446	0.01%
2023/11/13	0	42.50	0	0.00	42.35	0	1,475	0.00%
2023/11/08	0	0.00	0.6	46.00	46.00	-0.6	1,665	-0.04%
2023/11/06	1	44.95	0	0.00	45.25	1	1,751	0.06%
2023/11/03	0	0.00	0.3	45.85	45.25	-0.3	1,755	-0.02%
2023/10/30	1	47.55	0	0.00	46.50	1	1,900	0.05%
2023/10/20	0	0.00	1	44.70	45.15	-1	2,477	-0.04%
2023/10/19	1	45.25	0	0.00	45.20	1	2,659	0.04%
2023/10/13	0	0.00	0.1	45.65	45.50	-0.1	4,890	0.00%
2023/10/04	1	45.15	0	0.00	45.05	1	5,341	0.02%
2023/10/03	2	46.05	0	0.00	45.60	2	5,405	0.04%
2023/10/02	0	0.00	1	46.05	46.05	-1	5,507	-0.02%
2023/09/26	1	45.55	0.6	45.80	45.20	0.4	5,859	0.01%
2023/09/22	0	0.00	1	45.30	45.35	-1	5,982	-0.02%
2023/09/20	0	0.00	2	45.80	45.75	-2	6,132	-0.03%
2023/09/19	0	0.00	1	46.50	46.50	-1	6,222	-0.02%
2023/09/18	0	0.00	21.1	46.69	46.90	-21.1	6,234	-0.34%
2023/09/08	0	0.00	1	46.40	46.25	-1	6,346	-0.02%
2023/09/07	2	51.25	0	0.00	51.50	2	6,345	0.03%
2023/09/05	0	0.00	1	51.10	51.30	-1	6,460	-0.02%
2023/09/04	0	0.00	1	51.10	51.20	-1	6,676	-0.01%
2023/08/30	1	51.20	0	0.00	50.90	1	7,098	0.01%
2023/08/28	0	0.00	1	49.80	49.70	-1	7,113	-0.01%
2023/08/24	1	50.50	0	0.00	49.80	1	7,096	0.01%
2023/08/23	1	50.20	0	0.00	50.20	1	7,078	0.01%
2023/08/21	1	50.70	1	50.70	50.60	0	7,071	0.00%
2023/08/18	1	50.90	6	50.73	50.30	-5	7,083	-0.07%
2023/08/17	1	50.20	6	50.53	51.00	-5	7,098	-0.07%
2023/08/16	3.2	51.26	2	51.00	50.70	1.2	7,078	0.02%
2023/08/15	2.2	51.66	3.7	51.85	51.80	-1.5	7,067	-0.02%
2023/08/14	3	52.13	3	52.17	52.00	0	7,037	0.00%
2023/08/11	0	0.00	1	58.30	57.70	-1	6,868	-0.01%
2023/08/09	1	59.60	1	59.50	59.30	0	7,020	0.00%
2023/08/02	1	59.20	0	0.00	59.10	1	7,135	0.01%
2023/08/01	1.3	60.34	2	60.50	59.80	-0.8	7,140	-0.01%
2023/07/31	2	59.90	0	0.00	59.50	2	7,232	0.03%
2023/07/28	9	60.40	13	61.65	60.30	-4	7,232	-0.06%
2023/07/27	1.3	61.76	0	0.00	61.80	1.3	7,137	0.02%
2023/07/26	2	62.95	1.2	64.60	61.80	0.8	7,080	0.01%
2023/07/25	47	62.46	5	62.56	63.40	42	6,969	0.60%
2023/07/24	10	62.44	9	62.34	61.80	1	6,873	0.01%
2023/07/21	17.6	63.87	10	63.01	62.40	7.6	6,799	0.11%
2023/07/20	40	65.03	33.2	64.04	63.30	6.9	6,578	0.10%
2023/07/19	11	62.80	28.6	64.43	65.20	-17.6	5,805	-0.30%
2023/07/18	4	59.25	1.2	59.35	59.30	2.9	5,037	0.06%
2023/07/17	19	57.89	6.1	59.38	59.20	12.9	5,101	0.25%
2023/07/14	1	56.20	0.3	56.00	56.10	0.7	4,918	0.01%
2023/07/11	2	55.55	0	0.00	55.40	2	4,860	0.04%
2023/07/10	2	55.70	1	56.00	55.80	1	4,878	0.02%
2023/07/07	3	56.50	3	57.20	56.50	0	4,817	0.00%
2023/07/06	2	57.00	2	57.60	57.10	0	4,714	0.00%
2023/07/05	13	55.54	15	56.21	56.60	-2	4,533	-0.04%
2023/07/03	0	0.00	2	55.50	55.00	-2	4,378	-0.05%
2023/06/29	2	54.70	10	55.20	55.10	-8	4,285	-0.19%
2023/06/27	0.2	54.60	1	53.90	54.70	-0.9	4,142	-0.02%
2023/06/26	0	0.00	2	52.95	53.10	-2	4,044	-0.05%
2023/06/21	1	52.90	0	0.00	53.00	1	4,030	0.02%
2023/06/20	0	0.00	1	53.20	52.80	-1	4,020	-0.02%
2023/06/19	3	53.37	0	0.00	52.80	3	4,013	0.07%
2023/06/16	1	53.30	3	53.30	53.00	-2	3,998	-0.05%
2023/06/14	4	53.38	1	53.20	53.10	3	3,951	0.08%
2023/06/13	0	0.00	8	53.93	54.10	-8	3,929	-0.20%
2023/06/12	1	54.60	0	0.00	54.00	1	3,891	0.03%
2023/06/09	2	55.50	3	54.60	55.50	-1	3,805	-0.03%
2023/06/08	14	55.26	13	55.33	55.50	1	3,726	0.03%
2023/06/07	12	54.69	17.3	54.45	54.90	-5.3	3,511	-0.15%
2023/06/06	10	52.82	1	53.00	52.70	9	3,277	0.27%
2023/06/05	0	0.00	5	52.02	51.90	-5	3,130	-0.16%
2023/06/02	2	50.90	0	0.00	50.80	2	3,070	0.07%
2023/06/01	4	50.98	1	50.80	50.80	3	3,064	0.10%
2023/05/31	4	50.30	6	50.17	50.30	-2	3,040	-0.07%
2023/05/26	1	50.30	0	0.00	50.10	1	3,005	0.03%
2023/05/25	1	50.90	0	0.00	50.60	1	2,996	0.03%
2023/05/19	1	49.50	0	0.00	49.70	1	2,925	0.03%
2023/05/17	1	50.60	1	51.20	50.30	0	2,870	0.00%
2023/05/16	5	50.64	2	50.40	50.50	3	2,835	0.11%
2023/05/15	3	48.32	26	48.96	49.05	-23	2,725	-0.84%
2023/05/12	26	50.20	1	49.80	52.00	25	2,581	0.97%
2023/05/11	0	0.00	30	50.10	49.05	-30	2,480	-1.21%
2023/05/10	1	50.80	0	0.00	51.00	1	2,398	0.04%
2023/05/09	1	51.00	6	51.00	51.00	-5	2,378	-0.21%
2023/05/08	0	0.00	1	52.60	51.60	-1	2,322	-0.04%
2023/05/05	16	52.84	1	52.30	52.40	15	2,277	0.66%
2023/05/04	14.1	52.27	21	51.17	53.00	-6.9	2,150	-0.32%
2023/05/03	1	51.40	0	0.00	51.30	1	2,072	0.05%
2023/05/02	3	51.43	22	51.17	51.30	-19	2,046	-0.93%
2023/04/28	40.1	51.70	4	51.08	50.80	36.1	2,008	1.80%
2023/04/27	18	51.07	40.1	50.65	51.30	-22.1	1,943	-1.14%
2023/04/26	40.1	51.90	1	50.30	52.10	39.1	1,860	2.10%
2023/04/25	6	51.80	3.2	51.76	51.20	2.9	1,751	0.16%
2023/04/24	2	52.00	1	51.90	52.00	1	1,649	0.06%
2023/04/21	0	0.00	0.2	48.90	49.05	-0.2	1,492	-0.02%
2023/04/20	12	50.68	18.7	51.16	50.10	-6.7	1,408	-0.48%
2023/04/19	0	0.00	5	49.88	50.40	-5	1,181	-0.42%
2023/04/14	0	0.00	0.1	48.15	48.00	-0.1	1,014	0.00%
2023/04/13	1	48.30	2	48.50	48.30	-1	993	-0.10%
2023/04/10	0.1	46.70	0	0.00	47.00	0.1	949	0.01%
2023/04/07	1	47.17	3	47.17	47.35	-2	1,014	-0.20%
2023/03/30	3	46.60	0	0.00	46.35	3	1,149	0.26%
2023/03/28	0	0.00	6	45.72	45.55	-6	1,143	-0.52%
2023/03/27	0	46.35	5	46.20	46.00	-5	1,178	-0.42%
2023/03/23	0	0.00	5	45.05	45.75	-5	1,184	-0.42%
2023/03/22	15.5	44.97	0	0.00	44.95	15.5	1,188	1.30%
2023/03/21	0.4	45.41	0	0.00	45.00	0.4	1,237	0.03%
2023/03/20	0	44.20	0	0.00	44.90	0	1,246	0.00%
2023/03/16	1	45.15	0	0.00	44.50	1	1,274	0.08%
2023/03/06	0	0.00	0.2	48.20	48.10	-0.2	1,352	-0.01%
2023/02/23	0	0.00	1	47.40	47.75	-1	1,362	-0.07%
2023/02/20	0	0.00	2	47.30	47.25	-2	1,363	-0.15%
2023/02/16	0	0.00	3	47.65	47.65	-3	1,372	-0.22%
2023/02/06	3	48.75	0	0.00	48.10	3	1,375	0.22%
2023/02/02	0	0.00	1	47.50	47.85	-1	1,345	-0.07%
2023/01/31	1	47.00	0	0.00	47.20	1	1,334	0.07%
2023/01/17	1	46.00	0	0.00	46.00	1	1,329	0.08%
2023/01/12	0.2	45.50	3	45.30	45.30	-2.9	1,336	-0.21%
2023/01/10	0	0.00	0.6	46.05	46.05	-0.6	1,338	-0.04%
2023/01/04	0	0.00	1	46.85	46.90	-1	1,349	-0.07%
2023/01/03	0	0.00	3	46.90	46.55	-3	1,352	-0.22%
2022/12/26	3	48.80	10	49.95	49.80	-7	1,264	-0.55%
2022/12/23	0	0.00	1	46.90	46.35	-1	1,118	-0.09%
2022/12/20	1	48.00	0	0.00	46.15	1	1,127	0.09%
2022/12/14	0	0.00	2	47.80	47.75	-2	1,117	-0.18%
2022/12/13	11	48.76	13	48.08	48.30	-2	1,100	-0.18%
2022/12/12	2	47.15	0	0.00	47.10	2	1,058	0.19%
2022/12/09	0	0.00	1	47.35	46.85	-1	1,050	-0.10%
2022/12/08	2.2	47.09	25	47.20	47.20	-22.9	1,046	-2.18%
2022/12/07	2.8	46.73	4	47.43	47.35	-1.2	1,031	-0.12%
2022/12/06	2	45.65	0	0.00	45.00	2	958	0.21%
2022/12/05	2	45.55	0	45.85	46.25	2	962	0.21%
2022/12/01	23	45.91	20	46.05	46.10	3	1,045	0.29%
2022/11/22	2	43.85	1	43.50	43.50	1	1,187	0.08%
2022/11/21	1	44.15	0	0.00	44.15	1	1,186	0.08%
2022/11/17	1.1	43.45	0	0.00	43.30	1.1	1,201	0.09%
2022/11/14	2	42.83	0	0.00	43.35	2	1,217	0.16%
2022/11/11	1.2	43.92	2	43.85	43.50	-0.8	1,197	-0.07%
2022/11/09	0	0.00	2.2	44.85	44.95	-2.2	1,161	-0.19%
2022/11/07	0	0.00	1	44.20	44.20	-1	1,180	-0.08%
2022/11/04	1	43.80	0	0.00	43.85	1	1,188	0.08%
2022/11/03	1	44.15	0	0.00	44.15	1	1,195	0.08%
2022/10/31	1	43.40	1	43.55	43.55	0	1,197	0.00%
2022/10/27	0.1	43.55	0	0.00	43.70	0.1	1,209	0.01%
2022/10/26	1	42.70	0	0.00	43.05	1	1,213	0.08%
2022/10/24	1.2	44.64	0	0.00	44.30	1.2	1,210	0.10%
2022/10/20	0.2	44.85	0	0.00	44.85	0.2	1,229	0.02%
2022/10/19	0.3	45.79	0	0.00	45.35	0.3	1,239	0.02%
2022/10/17	0	0.00	0.3	44.75	45.70	-0.3	1,270	-0.02%
2022/10/13	0	0.00	0.4	45.35	45.15	-0.4	1,271	-0.03%
2022/10/05	0	0.00	1	46.45	46.55	-1	1,259	-0.08%
2022/09/29	0.8	45.90	0	0.00	45.60	0.8	1,239	0.07%
2022/09/28	1.1	45.06	0	0.00	45.35	1.1	1,237	0.08%
2022/09/26	0.1	47.10	0	0.00	46.40	0.1	1,230	0.00%
2022/09/22	0.1	49.00	0	0.00	49.40	0.1	1,249	0.00%
2022/09/21	2	49.68	0	0.00	49.35	2	1,278	0.16%
2022/09/19	0.1	50.60	0	0.00	50.10	0.1	1,276	0.00%
2022/09/16	0	0.00	2	51.20	51.30	-2	1,293	-0.15%
2022/09/15	10	51.98	0	0.00	51.60	10	1,297	0.77%
2022/09/14	1	51.50	1	51.60	51.90	0	1,299	0.00%
2022/09/12	2	52.20	0	0.00	51.90	2	1,305	0.15%
2022/09/08	2	51.60	1	52.10	52.20	1	1,287	0.08%
2022/09/07	6.1	61.02	2	60.30	60.60	4.1	1,246	0.33%
2022/09/06	0.1	61.70	0	0.00	60.80	0.1	1,199	0.01%
2022/08/31	5	63.58	1	63.80	62.90	4	1,144	0.35%
2022/08/29	0.1	61.10	0	0.00	62.00	0.1	1,066	0.01%
2022/08/25	2	62.30	1	62.00	61.70	1	1,038	0.10%
2022/08/24	2	61.60	2	61.80	61.90	0	1,032	0.00%
2022/08/22	0	0.00	1	61.60	61.50	-1	1,017	-0.10%
2022/08/19	0	0.00	2	61.05	61.10	-2	1,003	-0.20%
2022/08/17	3	60.57	0	0.00	60.30	3	986	0.30%
2022/08/16	2	60.70	0.2	60.85	60.60	1.8	983	0.18%
2022/08/15	1	59.90	4.1	60.25	60.30	-3.1	975	-0.31%
2022/08/12	1	59.00	2	59.25	59.40	-1	957	-0.10%
2022/08/11	2	59.20	1	58.50	58.90	1	949	0.11%
2022/08/10	0	0.00	2	58.25	58.10	-2	944	-0.21%
2022/08/09	2	58.00	0	0.00	58.00	2	937	0.21%
2022/08/08	0	0.00	1	57.00	57.90	-1	940	-0.11%
2022/08/05	2	57.60	0	0.00	57.60	2	956	0.21%
2022/08/04	2	57.00	0	0.00	57.00	2	973	0.21%
2022/08/02	1	58.30	0	0.00	58.10	1	970	0.10%
2022/07/29	1	58.70	0	0.00	58.60	1	986	0.10%
2022/07/28	3	59.27	0	0.00	58.30	3	995	0.30%
2022/07/27	4	59.88	0	0.00	58.90	4	985	0.41%
2022/07/26	1	59.70	0	0.00	59.50	1	982	0.10%
2022/07/25	2	59.35	0	0.00	59.60	2	973	0.21%
2022/07/15	0	0.00	1	56.90	57.00	-1	1,111	-0.09%
2022/07/13	0	0.00	10	57.50	57.20	-10	1,170	-0.85%
2022/07/12	0.1	57.60	0	0.00	57.10	0.1	1,343	0.00%
2022/07/07	0.1	57.20	0	0.00	57.80	0.1	1,354	0.01%
2022/07/06	0	0.00	10	57.60	57.20	-10	1,360	-0.74%
2022/07/05	1	58.20	0	0.00	58.10	1	1,361	0.07%
2022/07/01	1.2	58.64	0	0.00	58.10	1.2	1,361	0.09%
2022/06/30	1	59.50	0	0.00	60.20	1	1,344	0.07%
2022/06/29	1	61.10	2	61.90	62.00	-1	1,318	-0.08%
2022/06/27	1	60.60	2	60.80	60.80	-1	1,298	-0.08%
2022/06/24	12	60.28	12	60.30	60.50	0	1,306	0.00%
2022/06/21	3	59.27	2	59.50	59.60	1	1,314	0.08%
2022/06/20	7	59.63	4	60.43	58.60	3	1,380	0.22%
2022/06/17	0	0.00	2	59.20	59.00	-2	1,356	-0.15%
2022/06/16	3	60.13	0	0.00	59.50	3	1,367	0.22%
2022/06/14	0.2	59.30	0	0.00	59.10	0.2	1,368	0.02%
2022/06/13	0	0.00	1	60.70	60.00	-1	1,352	-0.07%
2022/06/10	1	60.70	0	0.00	60.80	1	1,343	0.07%
2022/06/09	1	60.50	0	0.00	60.50	1	1,336	0.07%
2022/06/08	0.4	60.50	0	0.00	60.10	0.4	1,330	0.03%
2022/05/18	0	0.00	1	59.40	59.10	-1	1,427	-0.07%
2022/05/16	1	58.90	0	0.00	58.50	1	1,452	0.07%
2022/05/09	1	59.80	0	0.00	59.60	1	1,425	0.07%
2022/05/05	5	61.80	0	0.00	61.70	5	1,442	0.35%
2022/04/29	1	62.80	0	0.00	63.30	1	1,433	0.07%
2022/04/26	0	0.00	56.1	63.03	63.40	-56.1	1,409	-3.98%
2022/04/22	57.1	66.33	0	0.00	65.70	57.1	1,352	4.22%
2022/04/21	0	0.00	2.4	65.89	66.20	-2.4	1,327	-0.18%
2022/04/19	5	64.94	7	64.60	64.40	-2	1,257	-0.16%
2022/04/18	7	66.53	4	66.28	65.80	3	1,217	0.25%
2022/04/14	0	0.00	0	62.80	62.90	0	1,040	0.00%
2022/04/08	1	62.50	0	0.00	63.00	1	1,035	0.10%
2022/03/29	0	0.00	0.2	63.50	63.50	-0.2	1,053	-0.02%
2022/03/28	0	0.00	1	62.60	62.80	-1	1,038	-0.10%
2022/03/25	2	62.60	0	0.00	62.40	2	1,028	0.19%
2022/03/24	1	62.70	10	62.60	62.70	-9	1,018	-0.88%
2022/03/22	0	0.00	4.1	60.20	60.50	-4.1	934	-0.44%
2022/03/08	0.1	56.20	0	0.00	55.70	0.1	983	0.01%
2022/03/07	0.8	57.72	0	0.00	57.10	0.8	977	0.08%
2022/03/04	0	0.00	2	59.20	59.10	-2	968	-0.21%
2022/02/24	0.1	59.50	0	0.00	58.70	0.1	1,008	0.00%
2022/02/22	0	0.00	3	59.93	60.00	-3	1,019	-0.29%
2022/02/16	4	61.48	0	0.00	61.00	4	1,031	0.39%
2022/02/14	0.2	60.30	0	0.00	60.20	0.2	1,074	0.02%
2022/02/10	1	61.00	0	0.00	61.10	1	1,107	0.09%
2022/02/07	10	59.80	2	59.80	59.70	8	1,149	0.70%
2022/01/21	0.2	57.50	0	0.00	58.00	0.2	1,432	0.01%
2022/01/19	0.3	58.70	0	0.00	58.50	0.3	1,436	0.02%
2022/01/18	0.1	59.10	0	0.00	59.10	0.1	1,437	0.01%
2022/01/17	0	0.00	1	59.49	59.30	-1	1,442	-0.07%
2021/12/29	0	0.00	1.3	60.70	60.40	-1.3	1,519	-0.09%
2021/12/28	0	0.00	4	60.88	61.00	-4	1,531	-0.26%
2021/12/13	1	61.70	0	0.00	61.90	1	1,528	0.07%
2021/12/10	1	61.90	1	62.20	61.90	0	1,536	0.00%
2021/12/09	0	0.00	0.2	61.70	61.70	-0.2	1,579	-0.01%
2021/12/08	0.3	61.80	0	0.00	61.80	0.3	1,633	0.02%
2021/12/06	0	0.00	3	62.20	62.10	-3	1,678	-0.18%
2021/12/02	0.3	61.70	0	0.00	61.70	0.3	1,766	0.01%
2021/12/01	3	61.50	0	61.50	61.10	3	1,793	0.17%
2021/11/25	0	0.00	1	62.20	62.00	-1	1,910	-0.05%
2021/11/23	1	62.50	1	62.50	61.70	0	1,938	0.00%
2021/11/18	0	0.00	1	63.60	63.50	-1	1,917	-0.05%
2021/11/16	0	0.00	0.7	62.70	62.70	-0.7	1,923	-0.04%
2021/11/15	3.3	62.77	0	0.00	62.60	3.3	1,931	0.17%
2021/11/12	1.5	63.77	2	63.20	62.80	-0.5	1,901	-0.02%
2021/11/11	0	0.00	2	65.10	64.20	-2	1,889	-0.11%
2021/11/10	0	0.00	3	64.30	64.50	-3	1,975	-0.15%
2021/11/09	0.1	64.20	0	0.00	64.20	0.1	1,971	0.00%
2021/11/08	0	0.00	1	65.50	65.20	-1	1,974	-0.05%
2021/11/05	1.1	65.86	1	66.30	65.40	0.1	1,983	0.01%
2021/11/04	1	66.50	1	67.20	66.30	0	1,988	0.00%
2021/11/02	0	0.00	11	65.05	65.50	-11	1,956	-0.56%
2021/11/01	1.5	64.97	3	65.17	65.30	-1.5	1,930	-0.08%
2021/10/29	12.2	66.88	3.6	66.87	66.50	8.6	1,919	0.45%
2021/10/28	0	0.00	0.1	65.20	65.20	-0.1	1,832	-0.01%
2021/10/26	1	59.10	0	0.00	59.30	1	1,907	0.05%
2021/10/20	0	60.00	0	0.00	59.40	0	1,992	0.00%
2021/10/19	2	60.10	2	60.65	60.60	0	1,985	0.00%
2021/10/15	10	59.00	0	0.00	59.40	10	1,994	0.50%
2021/10/14	0	0.00	1	57.40	59.80	-1	2,034	-0.05%
2021/10/13	1.3	56.16	0	0.00	55.70	1.3	2,034	0.06%
2021/10/12	0.2	56.20	0	0.00	55.80	0.2	2,032	0.01%
2021/10/08	3	57.53	0	0.00	57.00	3	2,063	0.15%
2021/10/01	0.1	59.60	0	0.00	59.40	0.1	2,110	0.00%
2021/09/30	2	60.70	1	60.90	60.90	1	2,098	0.05%
2021/09/28	0	0.00	1	61.60	61.50	-1	2,122	-0.05%
2021/09/27	2	61.60	1	61.70	61.70	1	2,137	0.05%
2021/09/24	0.4	62.18	0	0.00	61.90	0.4	2,150	0.02%
2021/09/23	0.2	61.80	0	0.00	61.80	0.2	2,166	0.01%
2021/09/22	1	60.90	2	61.15	61.10	-1	2,179	-0.05%
2021/09/17	0.1	62.50	0	0.00	62.20	0.1	2,179	0.00%
2021/09/16	1	62.80	4	62.70	62.50	-3	2,184	-0.14%
2021/09/13	5	63.96	3	64.73	64.80	2	2,168	0.09%
2021/09/10	1	71.30	22	71.38	71.60	-21	2,159	-0.97%
2021/09/09	0	0.00	1	71.40	71.10	-1	2,118	-0.05%
2021/09/08	1	71.80	0	0.00	71.70	1	2,105	0.05%
2021/09/07	2	72.25	1	71.90	73.00	1	2,105	0.05%
2021/09/06	1	71.10	52.2	71.29	71.10	-51.2	2,104	-2.43%
2021/09/03	6	72.82	3	72.80	73.00	3	2,136	0.14%
2021/09/02	58.2	72.86	6.1	72.91	72.50	52.1	2,150	2.42%
2021/09/01	0	0.00	60.2	71.04	71.50	-60.2	2,102	-2.86%
2021/08/31	60.2	71.32	0	0.00	71.00	60.2	2,162	2.78%
2021/08/26	1	69.40	1	69.60	70.00	0	2,569	0.00%
2021/08/18	0	0.00	1	67.30	69.00	-1	2,896	-0.03%
2021/08/17	0	0.00	2.1	69.00	68.00	-2.1	2,964	-0.07%
2021/08/16	1	68.80	0	0.00	68.90	1	3,071	0.03%
2021/08/13	1	70.10	3	69.60	69.40	-2	3,210	-0.06%
2021/08/12	0.1	68.60	0	0.00	68.50	0.1	3,172	0.00%
2021/08/09	0	0.00	1	71.50	70.60	-1	3,322	-0.03%
2021/08/06	1	71.10	0	0.00	70.90	1	3,325	0.03%
2021/08/05	2	71.15	1	70.80	70.50	1	3,412	0.03%
2021/08/04	0.1	70.90	0	0.00	71.30	0.1	3,534	0.00%
2021/08/03	3	71.93	2	70.90	70.90	1	3,530	0.03%
2021/08/02	1	71.40	5	71.66	71.70	-4	3,501	-0.11%
2021/07/30	1	70.40	3	70.67	70.20	-2	3,434	-0.06%
2021/07/29	4	69.48	5.1	70.05	70.20	-1.1	3,366	-0.03%
2021/07/28	3	67.87	1	69.20	67.90	2	3,334	0.06%
2021/07/27	3	68.77	2	69.10	68.60	1	3,358	0.03%
2021/07/26	1	69.10	2	68.75	69.20	-1	3,370	-0.03%
2021/07/21	1	68.80	0	0.00	67.80	1	3,397	0.03%
2021/07/20	3	69.73	3	69.57	69.10	0	3,385	0.00%
2021/07/19	1	69.50	8	68.75	69.40	-7	3,345	-0.21%
2021/07/16	2	68.65	0	0.00	68.50	2	3,372	0.06%
2021/07/15	4	69.18	6	69.07	68.90	-2	3,405	-0.06%
2021/07/14	0	0.00	3	67.13	67.30	-3	3,396	-0.09%
2021/07/13	1	67.00	1	67.40	66.60	0	3,398	0.00%
2021/07/12	1	66.80	0	0.00	66.60	1	3,405	0.03%
2021/07/09	0	0.00	4	67.55	67.20	-4	3,407	-0.12%
2021/07/06	1	68.40	0	0.00	68.50	1	3,619	0.03%
2021/07/01	2	68.85	1	68.70	68.70	1	3,652	0.03%
2021/06/30	3	69.57	1	69.40	69.80	2	3,669	0.05%
2021/06/25	1.1	68.60	0	69.00	68.60	1.1	3,892	0.03%
2021/06/23	7	68.80	0	0.00	68.70	7	3,913	0.18%
2021/06/22	1.1	68.70	0	0.00	68.70	1.1	3,920	0.03%
2021/06/11	4	71.95	1	71.30	71.20	3	3,909	0.08%
2021/06/10	0	0.00	4	73.00	72.90	-4	3,849	-0.10%
2021/06/07	0	0.00	2	72.40	71.90	-2	3,702	-0.05%
2021/06/04	1	72.30	4	72.68	71.50	-3	3,661	-0.08%
2021/06/03	3.3	71.61	7	72.54	72.30	-3.7	3,561	-0.10%
2021/06/02	22	69.97	29	70.11	70.50	-7	3,363	-0.21%
2021/06/01	1	67.30	0	0.00	67.90	1	3,305	0.03%
2021/05/31	2	67.35	2	67.45	67.70	0	3,309	0.00%
2021/05/28	0	0.00	2	69.00	68.90	-2	3,293	-0.06%
2021/05/27	0	0.00	2	67.60	69.30	-2	3,257	-0.06%
2021/05/26	1	67.70	0	0.00	67.90	1	3,227	0.03%
2021/05/25	4	67.55	0	0.00	67.60	4	3,215	0.12%
2021/05/24	1	70.40	2	69.60	69.40	-1	3,149	-0.03%
2021/05/21	7	69.79	3	68.73	70.00	4	3,067	0.13%
2021/05/19	3	66.93	0	0.00	66.30	3	2,942	0.10%
2021/05/18	0	0.00	2	65.95	66.70	-2	2,892	-0.07%
2021/05/17	1	67.00	1	65.60	65.80	0	2,854	0.00%
2021/05/14	1	65.20	2	65.30	65.20	-1	2,782	-0.04%
2021/05/13	6	67.03	1	66.20	64.70	5	2,752	0.18%
2021/05/12	5	65.62	4	65.88	66.30	1	2,655	0.04%
2021/05/11	0.3	63.30	0	0.00	62.80	0.3	2,507	0.01%
2021/05/04	2	62.05	0	0.00	63.00	2	2,469	0.08%
2021/05/03	2	66.30	5	67.08	65.00	-3	2,461	-0.12%
2021/04/29	2	67.00	5	67.18	66.90	-3	2,474	-0.12%
2021/04/28	0.2	67.00	0	0.00	67.00	0.2	2,486	0.01%
2021/04/27	1	67.70	0	0.00	67.70	1	2,511	0.04%
2021/04/26	0	0.00	1	67.20	66.90	-1	2,499	-0.04%
2021/04/22	0.9	67.50	0	0.00	67.30	0.9	2,517	0.04%
2021/04/20	1	70.00	0	0.00	69.60	1	2,479	0.04%
2021/04/19	0	0.00	2	70.00	69.50	-2	2,484	-0.08%
2021/04/13	8	69.86	3	70.07	69.30	5	2,498	0.20%
2021/04/12	10	69.45	11	69.76	70.50	-1	2,447	-0.04%
2021/04/09	10	69.04	18	68.63	68.50	-8	2,364	-0.34%
2021/04/08	32	68.18	21	67.92	68.00	11	2,345	0.47%
2021/04/07	1	67.70	1	67.80	67.80	0	2,339	0.00%
2021/04/06	0	0.00	5	67.50	67.20	-5	2,337	-0.21%
2021/04/01	1	67.70	5	67.74	68.10	-4	2,337	-0.17%
2021/03/31	1	68.70	1	68.40	68.40	0	2,354	0.00%
2021/03/30	11	71.55	4	71.45	69.60	7	2,324	0.30%
2021/03/29	0	0.00	6	68.90	68.80	-6	2,177	-0.28%
2021/03/25	0	0.00	5	68.30	68.10	-5	2,349	-0.21%
2021/03/23	5	68.40	1	68.80	68.00	4	2,398	0.17%
2021/03/22	1	68.30	0	0.00	68.00	1	2,477	0.04%
2021/03/19	2	69.10	2	68.80	68.90	0	2,505	0.00%
2021/03/17	0.3	67.70	0	0.00	68.00	0.3	2,662	0.01%
2021/03/16	0	0.00	1	67.90	67.90	-1	2,643	-0.04%
2021/03/15	1.5	67.67	4	68.03	67.60	-2.5	2,651	-0.09%
2021/03/12	1	68.30	0	0.00	67.80	1	2,683	0.04%
2021/03/11	1	68.20	0	0.00	68.30	1	2,683	0.04%
2021/03/10	3	68.47	3	68.90	68.70	0	2,677	0.00%
2021/03/09	1	67.10	0	0.00	68.20	1	2,652	0.04%
2021/03/05	1	69.30	6	69.62	69.60	-5	2,625	-0.19%
2021/03/04	2	67.15	0	0.00	67.40	2	2,552	0.08%
2021/03/03	1	67.10	1	66.90	66.60	0	2,542	0.00%
2021/02/24	0	0.00	1.2	66.70	66.00	-1.2	2,635	-0.05%
2021/02/23	3	66.17	1	66.90	65.70	2	2,627	0.08%
2021/02/22	0	0.00	2	67.30	67.80	-2	2,606	-0.08%
2021/02/19	0	0.00	3	65.17	65.50	-3	2,577	-0.12%
2021/02/17	0	0.00	5	61.46	61.60	-5	2,578	-0.19%
2021/02/04	0.5	62.09	0	0.00	62.50	0.5	2,734	0.02%
2021/02/03	1	60.80	1	62.20	61.90	0	2,748	0.00%
2021/01/27	0	0.00	5	62.70	61.70	-5	2,837	-0.18%
2021/01/26	0	0.00	2	62.30	61.80	-2	2,843	-0.07%
2021/01/25	1	62.70	2	62.60	63.20	-1	2,854	-0.04%
2021/01/22	4	59.73	3	59.60	59.50	1	2,833	0.04%
2021/01/21	0	0.00	1	62.30	60.40	-1	2,807	-0.04%
2021/01/20	1.5	64.12	3	63.60	61.90	-1.5	2,806	-0.05%
2021/01/19	0.3	64.96	0	0.00	64.70	0.3	2,780	0.01%
2021/01/18	2	65.30	0	0.00	65.10	2	2,788	0.07%
2021/01/15	1.1	64.52	0	0.00	64.50	1.1	2,791	0.04%
2021/01/14	6	65.62	3	65.47	65.70	3	2,763	0.11%
2021/01/13	0.1	65.90	2	65.80	65.60	-1.9	2,757	-0.07%
2021/01/12	1	66.50	0	0.00	66.50	1	2,734	0.04%
2021/01/11	2	68.10	0	0.00	67.70	2	2,712	0.07%
2021/01/08	0.3	69.30	0	0.00	69.30	0.3	2,700	0.01%
2021/01/07	5	70.18	4	70.08	70.00	1	2,697	0.04%
2021/01/06	4	69.55	13	69.25	69.20	-9	2,705	-0.33%
2021/01/05	1.7	68.54	0	0.00	68.60	1.7	2,685	0.06%
2021/01/04	16.3	68.78	4	68.60	69.00	12.3	2,693	0.45%
2020/12/30	0	0.00	1	69.10	68.80	-1	2,662	-0.04%
2020/12/29	2	68.95	8	68.95	68.50	-6	2,675	-0.22%
2020/12/28	2	69.10	1	68.90	68.80	1	2,706	0.04%
2020/12/25	2	70.30	0	0.00	69.10	2	2,697	0.07%
2020/12/23	4	69.70	1	70.10	69.20	3	2,695	0.11%
2020/12/22	6	72.03	5	72.70	69.10	1	2,812	0.04%
2020/12/21	2	72.30	2	73.80	73.60	0	2,816	0.00%
2020/12/18	13	70.76	19	70.77	72.20	-6	2,733	-0.22%
2020/12/17	3	70.63	4	70.28	70.40	-1	2,781	-0.04%
2020/12/16	30	70.56	28	70.93	70.30	2	2,804	0.07%
2020/12/15	0	0.00	5.1	68.70	68.60	-5.1	2,823	-0.18%
2020/12/14	23	68.80	24	69.02	69.70	-1	2,821	-0.04%
2020/12/11	0.6	66.10	4	65.30	66.40	-3.4	2,751	-0.12%
2020/12/10	1	65.30	18	65.66	65.30	-17	2,785	-0.61%
2020/12/09	48	66.27	21	66.09	65.70	27	2,850	0.95%
2020/12/08	4	66.70	2	67.05	66.80	2	3,115	0.06%
2020/12/07	1	65.60	0	0.00	65.00	1	3,206	0.03%
2020/12/04	0.1	65.50	0	0.00	65.50	0.1	3,541	0.00%
2020/12/03	1.5	66.13	0	0.00	66.10	1.5	3,898	0.04%
2020/12/02	2	66.55	2	66.75	66.40	0	4,002	0.00%
2020/12/01	9	67.51	6	67.30	67.50	3	4,057	0.07%
2020/11/30	0	0.00	2	66.50	66.60	-2	4,107	-0.05%
2020/11/27	2	65.70	8.8	65.66	65.60	-6.8	4,143	-0.16%
2020/11/25	1.3	65.05	1	66.40	65.20	0.3	4,430	0.01%
2020/11/24	4.3	65.54	0	0.00	65.90	4.3	4,646	0.09%
2020/11/23	1.3	68.38	0	0.00	68.30	1.3	5,065	0.02%
2020/11/18	2	68.95	2	67.95	68.00	0	5,427	0.00%
2020/11/17	0.3	68.60	0	0.00	68.60	0.3	5,460	0.00%
2020/11/16	1.3	69.80	8	69.59	69.40	-6.8	5,590	-0.12%
2020/11/13	14	70.15	6	69.67	69.40	8	5,688	0.14%
2020/11/12	0.3	66.40	2	66.30	66.50	-1.8	5,652	-0.03%
2020/11/11	0.3	66.60	0	0.00	67.00	0.3	5,685	0.01%
2020/11/10	0.1	66.20	0	0.00	66.20	0.1	5,770	0.00%
2020/11/09	1	65.90	0	0.00	66.00	1	5,801	0.02%
2020/11/06	0.3	66.80	0	0.00	66.80	0.3	5,841	0.00%
2020/11/05	0.2	66.40	3	66.63	66.70	-2.8	5,945	-0.05%
2020/11/03	1.2	64.60	3	64.67	64.60	-1.8	6,023	-0.03%
2020/11/02	0	0.00	0	64.00	64.00	0	6,111	0.00%
2020/10/30	4	63.83	0	0.00	63.00	4	6,242	0.06%
2020/10/29	0.1	64.00	3	63.30	64.00	-2.9	6,320	-0.05%
2020/10/28	1	63.70	5	63.94	64.00	-4	6,466	-0.06%
2020/10/27	1	65.80	0	0.00	65.20	1	6,532	0.02%
2020/10/26	0	0.00	1	65.90	65.70	-1	6,598	-0.02%
2020/10/23	1	67.10	0	0.00	66.50	1	6,813	0.01%
2020/10/22	1	66.60	0	0.00	66.40	1	7,089	0.01%
2020/10/19	1	67.01	0	0.00	67.50	1	7,781	0.01%
2020/10/16	2	67.55	0	0.00	66.80	2	8,161	0.02%
2020/10/15	1	68.40	1	70.00	68.20	0	8,492	0.00%
2020/10/14	7.2	69.24	5.5	69.21	69.50	1.7	9,027	0.02%
2020/10/13	0	0.00	1	68.50	67.60	-1	9,587	-0.01%
2020/10/12	1	68.00	0	0.00	66.70	1	10,028	0.01%
2020/10/08	1	68.70	2	69.20	68.60	-1	10,561	-0.01%
2020/10/07	3	69.37	2	68.80	68.80	1	11,234	0.01%
2020/10/06	0	0.00	2	69.80	69.40	-2	12,083	-0.02%
2020/10/05	0	0.00	10	69.30	69.50	-10	13,363	-0.07%
2020/09/30	0	0.00	4	68.23	68.20	-4	13,773	-0.03%
2020/09/28	11	67.51	0	0.00	67.80	11	14,310	0.08%
2020/09/24	4	69.93	3	68.70	68.70	1	14,653	0.01%
2020/09/23	0	0.00	0.1	71.50	71.10	-0.1	15,065	0.00%
2020/09/22	10	71.80	3	73.40	71.10	7	15,679	0.04%
2020/09/21	1	73.50	5	73.96	73.40	-4	15,669	-0.03%
2020/09/18	15	73.35	5	73.56	73.30	10	15,890	0.06%
2020/09/17	10	74.30	10	74.29	74.00	0	16,052	0.00%
2020/09/16	9	74.07	0	0.00	73.90	9	16,156	0.06%
2020/09/15	8	75.78	9	75.69	75.40	-1	16,259	-0.01%
2020/09/14	1	74.60	2	74.85	74.90	-1	16,342	-0.01%
2020/09/11	4	75.95	1	74.80	74.90	3	16,494	0.02%
2020/09/10	4.2	79.56	1	79.37	78.70	3.2	16,355	0.02%
2020/09/09	4	80.30	1.1	81.15	79.60	2.9	16,316	0.02%
2020/09/08	1.1	83.02	27.4	80.79	83.50	-26.3	16,168	-0.16%
2020/09/07	4	79.03	4	79.38	78.00	0	15,895	0.00%
2020/09/04	8	78.20	8	77.91	77.70	0	15,958	0.00%
2020/09/03	14.2	79.01	3	79.30	78.40	11.2	16,095	0.07%
2020/09/02	9	79.43	0.4	79.00	78.90	8.6	16,323	0.05%
2020/09/01	7	81.06	9	81.59	80.10	-2	16,713	-0.01%
2020/08/31	8	80.59	0	0.00	80.30	8	16,969	0.05%
2020/08/28	2.2	82.34	2	81.35	80.90	0.2	17,536	0.00%
2020/08/27	5	81.34	16	79.59	82.90	-11	17,363	-0.06%
2020/08/26	10	75.45	21	75.85	76.60	-11	17,055	-0.06%
2020/08/25	22.2	74.77	14	74.77	74.90	8.2	16,943	0.05%
2020/08/24	9	74.06	17	74.75	74.60	-8	16,877	-0.05%
2020/08/21	1	72.20	1	73.50	73.00	0	16,766	0.00%
2020/08/20	12	72.53	10	71.03	72.50	2	16,894	0.01%
2020/08/19	1	75.10	20	74.57	74.00	-19	16,832	-0.11%
2020/08/18	21	73.87	35	73.54	73.90	-14	16,815	-0.08%
2020/08/17	26	71.32	2	71.95	71.90	24	16,849	0.14%
2020/08/14	8	71.06	2	72.20	71.60	6	17,034	0.04%
2020/08/13	0	0.00	3	70.63	69.70	-3	17,018	-0.02%
2020/08/12	1	71.30	0	0.00	71.20	1	16,978	0.01%
2020/08/11	7	71.83	4	74.33	71.30	3	16,935	0.02%
2020/08/10	9	73.70	3	74.27	73.70	6	16,836	0.04%
2020/08/07	2	73.10	1	73.70	73.10	1	16,780	0.01%
2020/08/06	6	74.13	4	74.18	73.60	2	16,737	0.01%
2020/08/05	4	76.93	14	77.74	77.60	-10	16,642	-0.06%
2020/08/04	3	77.27	8	77.03	76.20	-5	16,504	-0.03%
2020/08/03	10	77.34	9	76.79	77.20	1	16,429	0.01%
2020/07/31	10	75.25	2	74.65	74.60	8	16,285	0.05%
2020/07/30	4	74.50	6	74.40	74.40	-2	16,278	-0.01%
2020/07/29	4	74.45	4	74.25	73.50	0	16,244	0.00%
2020/07/28	21	71.98	35	73.75	73.10	-14	16,024	-0.09%
2020/07/27	74	72.67	36	73.39	72.50	38	15,749	0.24%
2020/07/24	16	76.69	36	76.81	75.70	-20	15,487	-0.13%
2020/07/23	4	79.78	2	82.05	79.30	2	15,306	0.01%
2020/07/22	20	82.90	14	82.83	81.60	6	15,082	0.04%
2020/07/21	8.3	80.95	15	80.65	80.40	-6.8	14,698	-0.05%
2020/07/20	38	77.47	9	76.88	79.80	29	14,369	0.20%
2020/07/17	24.2	81.08	46	81.87	78.20	-21.9	13,837	-0.16%
2020/07/16	11	88.04	15	88.97	86.80	-4	13,266	-0.03%
2020/07/15	25.2	87.83	38	88.54	86.60	-12.8	12,856	-0.10%
2020/07/14	29.2	88.55	22	88.80	87.60	7.2	12,313	0.06%
2020/07/13	16.2	93.79	17.1	95.69	90.40	-0.9	11,629	-0.01%
2020/07/10	45.4	91.41	31	91.68	92.10	14.4	10,778	0.13%
2020/07/09	16	80.75	19	82.87	86.40	-3	9,478	-0.03%
2020/07/08	24	77.99	15	78.31	78.60	9	9,022	0.10%
2020/07/07	10.9	76.01	4	77.13	75.60	6.9	8,707	0.08%
2020/07/06	16.2	80.18	4	80.23	79.50	12.2	8,444	0.14%
2020/07/03	13.4	79.98	16	80.08	79.30	-2.6	8,218	-0.03%
2020/07/02	16.5	79.87	19	79.86	79.20	-2.5	7,905	-0.03%
2020/07/01	16.5	80.14	32	78.59	80.90	-15.5	7,421	-0.21%
2020/06/30	10.2	74.54	4	74.73	75.00	6.2	6,760	0.09%
2020/06/29	14.4	76.06	11	76.77	74.10	3.4	6,690	0.05%
2020/06/24	17	74.36	7	75.87	73.60	10	6,415	0.16%
2020/06/23	8.2	78.12	33	76.46	77.50	-24.8	6,160	-0.40%
2020/06/22	12.2	75.91	19	73.18	77.00	-6.9	6,017	-0.11%
2020/06/19	6.2	78.60	3	78.20	78.00	3.2	5,827	0.05%
2020/06/18	20	79.24	16	80.13	80.90	4	5,686	0.07%
2020/06/17	19	79.00	1	78.00	77.80	18	5,480	0.33%
2020/06/16	28.2	77.54	5	77.00	77.10	23.2	5,344	0.43%
2020/06/15	18	78.50	2	77.80	78.50	16	5,279	0.30%
2020/06/12	2	73.10	6	74.52	75.00	-4	5,111	-0.08%
2020/06/11	9.9	74.02	5	78.06	73.60	4.9	5,070	0.10%
2020/06/10	6	80.40	7	81.30	80.10	-1	4,906	-0.02%
2020/06/09	10	76.06	23	76.41	76.60	-13	4,727	-0.27%
2020/06/08	17	79.25	13	80.05	78.00	4	4,441	0.09%
2020/06/05	14	77.14	7	76.94	78.00	7	3,973	0.18%
2020/06/04	44	76.20	110.3	76.34	76.40	-66.3	3,565	-1.86%	大賣/
2020/06/03	72	69.50	2	69.50	69.50	70	2,872	2.44%
2020/06/02	2	61.60	6	62.78	63.20	-4	2,848	-0.14%
2020/06/01	1	57.40	0	0.00	57.50	1	2,612	0.04%
2020/05/27	23	59.01	3	59.37	58.00	20	2,500	0.80%
2020/05/26	0	0.00	1	59.30	57.80	-1	2,303	-0.04%
2020/05/25	0	0.00	1	56.80	57.30	-1	2,206	-0.05%
2020/05/22	11	57.52	5	56.50	56.40	6	2,100	0.29%
2020/05/21	6	55.30	8	55.44	57.80	-2	1,941	-0.10%
2020/05/20	3	53.40	2	53.00	52.60	1	1,730	0.06%
2020/05/19	0	0.00	9	51.27	51.30	-9	1,706	-0.53%
2020/05/15	2	49.55	0	0.00	49.65	2	1,666	0.12%
2020/05/14	6	50.30	0	0.00	49.50	6	1,645	0.36%
2020/05/11	0	0.00	1	49.00	49.10	-1	1,611	-0.06%
2020/05/08	2	49.85	1	49.90	49.90	1	1,598	0.06%
2020/05/06	6	51.82	3	52.60	50.00	3	1,580	0.19%
2020/05/05	2	49.28	2	49.35	50.90	0	1,499	0.00%
2020/05/04	0	0.00	3	47.23	47.85	-3	1,462	-0.21%
2020/04/29	10	48.10	10	48.35	48.30	0	1,467	0.00%
2020/04/28	14	48.54	14	47.93	47.90	0	1,473	0.00%
2020/04/27	0	0.00	3	46.00	46.40	-3	1,461	-0.21%
2020/04/23	3	45.53	0	0.00	45.20	3	1,450	0.21%
2020/04/20	31	46.24	33	46.21	46.20	-2	1,367	-0.15%
2020/04/15	0	0.00	1	42.15	42.30	-1	1,287	-0.08%
2020/04/14	2	42.10	0	0.00	42.10	2	1,284	0.16%
2020/04/13	0	0.00	2	41.65	41.70	-2	1,279	-0.16%
2020/04/10	0	0.00	1	41.10	41.05	-1	1,293	-0.08%
2020/04/08	7	40.65	5	40.14	40.70	2	1,280	0.16%
2020/04/07	1	40.20	10	40.19	40.00	-9	1,274	-0.71%
2020/04/06	3	39.72	0	0.00	40.00	3	1,261	0.24%
2020/03/31	2	40.90	1	40.55	39.75	1	1,234	0.08%
2020/03/27	2	37.98	0	0.00	37.70	2	1,182	0.17%
2020/03/19	1.3	32.00	5	33.20	32.00	-3.7	1,078	-0.34%
2020/03/18	1	35.55	0	0.00	35.55	1	1,052	0.10%
2020/03/17	2	37.48	0	0.00	37.35	2	1,018	0.20%
2020/03/16	1	42.00	0	0.00	41.45	1	956	0.10%
2020/03/13	3.5	43.20	0	0.00	43.60	3.5	935	0.37%
2020/03/11	1	50.80	0	0.00	50.50	1	872	0.12%
2020/03/10	0.5	51.60	0	0.00	51.60	0.5	869	0.06%
2020/03/06	13	54.14	9	54.63	54.40	4	843	0.47%
2020/03/04	0	0.00	1	51.30	51.20	-1	777	-0.13%
2020/02/27	1	52.20	0	0.00	51.80	1	796	0.13%
2020/02/26	0	0.00	0.2	53.10	53.10	-0.2	808	-0.03%
2020/02/24	0	0.00	0.3	53.10	53.10	-0.3	822	-0.03%
2020/02/21	0	0.00	17.6	54.11	54.20	-17.6	816	-2.15%
2020/02/20	0	0.00	5	54.56	55.30	-5	796	-0.63%
2020/02/19	5	51.76	5	51.56	51.50	0	739	0.00%
2020/02/14	0.5	50.70	0	0.00	50.70	0.5	768	0.07%
2020/02/13	1	51.00	5	50.92	51.00	-4	774	-0.52%
2020/02/12	2	50.65	3	51.00	50.70	-1	811	-0.12%
2020/02/10	1	49.85	1	50.00	49.90	0	985	0.00%
2020/02/06	19	53.07	0	0.00	53.00	19	1,015	1.87%
2020/02/05	0	0.00	3	51.87	52.90	-3	1,047	-0.29%
2020/02/04	0	0.00	2.7	50.69	50.40	-2.7	1,106	-0.25%
2020/02/03	1	48.65	9	49.01	50.20	-8	1,344	-0.60%
2020/01/31	3	52.77	8	54.00	52.50	-5	1,432	-0.35%
2020/01/30	1	56.00	2	55.00	54.00	-1	1,434	-0.07%
2020/01/20	0.5	56.30	0	0.00	56.30	0.5	1,407	0.04%
2020/01/17	10	57.40	0	0.00	56.70	10	1,400	0.71%
2020/01/16	0	0.00	2	57.70	57.70	-2	1,386	-0.14%
2020/01/14	5	57.92	2	57.70	57.70	3	1,386	0.22%
2020/01/13	2	58.20	0	0.00	58.20	2	1,378	0.15%
2020/01/08	0	0.00	1	60.00	58.80	-1	1,371	-0.07%
2020/01/07	1	60.40	0	0.00	60.30	1	1,364	0.07%
2020/01/06	3	61.47	1	61.90	61.00	2	1,362	0.15%
2020/01/02	1	59.90	0	0.00	60.00	1	1,337	0.07%
2019/12/31	1	60.10	0	0.00	60.00	1	1,335	0.07%
2019/12/30	0	0.00	3	60.20	60.10	-3	1,335	-0.22%
2019/12/26	0	0.00	1	60.10	59.80	-1	1,338	-0.07%
2019/12/24	1	60.60	1	60.00	60.00	0	1,355	0.00%
2019/12/19	1	59.50	1	59.20	59.10	0	1,375	0.00%
2019/12/17	1	59.90	0	0.00	59.30	1	1,389	0.07%
2019/12/16	1	59.00	1	59.50	59.60	0	1,390	0.00%
2019/12/12	4	59.78	0	0.00	59.50	4	1,406	0.28%
2019/12/11	0	0.00	1	60.20	60.10	-1	1,402	-0.07%
2019/12/06	1	60.10	0	0.00	60.20	1	1,411	0.07%
2019/12/04	0.3	60.60	1	60.20	60.60	-0.7	1,412	-0.05%
2019/11/29	1	61.50	1	61.40	61.30	0	1,416	0.00%
2019/11/28	0	0.00	1	62.20	61.90	-1	1,426	-0.07%
2019/11/27	0.2	61.20	1	61.40	61.10	-0.8	1,420	-0.05%
2019/11/26	1	61.60	0	0.00	61.10	1	1,418	0.07%
2019/11/25	0	0.00	1	62.50	61.90	-1	1,413	-0.07%
2019/11/22	2	61.85	3	61.47	62.00	-1	1,410	-0.07%
2019/11/21	4	60.95	0.3	60.80	60.50	3.7	1,401	0.26%
2019/11/15	1	61.20	0	0.00	61.10	1	1,422	0.07%
2019/11/14	0	0.00	5	60.70	61.00	-5	1,448	-0.35%
2019/11/13	0	0.00	1	63.10	61.80	-1	1,560	-0.06%
2019/11/12	3	63.80	0	0.00	63.40	3	1,575	0.19%
2019/11/11	2	64.55	5	66.28	63.30	-3	1,589	-0.19%
2019/11/08	3	67.33	0	0.00	67.10	3	1,559	0.19%
2019/11/07	7	68.99	6	68.88	68.10	1	1,528	0.07%
2019/11/06	2	67.65	5	67.68	67.40	-3	1,393	-0.22%
2019/11/05	1	67.00	0	0.00	66.80	1	1,387	0.07%
2019/11/04	8	68.38	9	67.94	67.80	-1	1,380	-0.07%
2019/11/01	7	67.39	3	67.77	67.70	4	1,353	0.30%
2019/10/31	6	67.40	4	66.88	66.70	2	1,298	0.15%
2019/10/30	9	63.81	11	63.01	66.10	-2	1,064	-0.19%
2019/10/29	3	60.10	0	0.00	60.10	3	955	0.31%
2019/10/28	1	58.80	0	0.00	58.90	1	998	0.10%
2019/10/25	3	58.77	0	0.00	58.50	3	1,014	0.30%
2019/10/23	2	59.05	0	0.00	58.80	2	1,040	0.19%
2019/10/22	1	59.70	0	0.00	59.30	1	1,052	0.10%
2019/10/16	0	0.00	3	57.90	57.90	-3	1,105	-0.27%
2019/10/14	0	0.00	1	58.90	58.20	-1	1,156	-0.09%
2019/10/03	1.1	58.91	0	0.00	58.70	1.1	1,202	0.09%
2019/10/02	0.5	59.20	0	0.00	59.00	0.5	1,215	0.04%
2019/10/01	0	0.00	3	59.60	59.30	-3	1,241	-0.24%
2019/09/26	0	0.00	2.1	60.73	59.70	-2.1	1,316	-0.16%
2019/09/17	0	0.00	1	59.30	59.00	-1	1,374	-0.07%
2019/09/16	2	60.00	5	60.00	60.10	-3	1,370	-0.22%
2019/09/04	0	0.00	3	61.20	61.20	-3	1,460	-0.21%
2019/08/30	1	60.90	1	60.90	61.10	0	1,457	0.00%
2019/08/28	1	60.40	0	0.00	60.20	1	1,461	0.07%
2019/08/27	3	61.60	0	0.00	60.20	3	1,456	0.21%
2019/08/26	2	61.30	0	0.00	60.30	2	1,443	0.14%
2019/08/22	11	62.71	23	62.80	62.70	-12	1,423	-0.84%
2019/08/19	8	62.73	1	62.60	61.70	7	1,405	0.50%
2019/08/16	18	61.24	0	0.00	62.20	18	1,382	1.30%
2019/08/15	0	0.00	2	77.20	77.30	-2	1,278	-0.16%
2019/08/12	2	77.80	0	0.00	77.20	2	1,251	0.16%
2019/08/06	8	75.11	0	0.00	75.80	8	1,275	0.63%
2019/08/05	0	0.00	8	76.69	76.70	-8	1,286	-0.62%
2019/08/01	3	79.20	0	0.00	79.20	3	1,273	0.24%
2019/07/31	0	0.00	1	79.90	79.90	-1	1,270	-0.08%
2019/07/26	1	83.30	0	0.00	83.30	1	1,244	0.08%
2019/07/25	7	83.00	1	82.60	82.70	6	1,235	0.49%
2019/07/22	1	82.00	1	82.10	82.30	0	1,277	0.00%
2019/07/19	0	0.00	1	82.00	82.30	-1	1,275	-0.08%
2019/07/18	0.1	81.90	10	83.70	81.90	-9.9	1,277	-0.77%
2019/07/17	0	0.00	2	82.20	82.60	-2	1,261	-0.16%
2019/07/16	0	0.00	33	80.96	80.60	-33	1,249	-2.64%
2019/07/11	1.1	80.76	0	0.00	80.90	1.1	1,307	0.09%
2019/07/09	1	82.30	7	82.07	82.00	-6	1,335	-0.45%
2019/07/08	1	81.50	0	0.00	81.40	1	1,358	0.07%
2019/07/05	0	0.00	6	81.90	82.80	-6	1,407	-0.43%
2019/07/04	0	0.00	2	82.10	82.40	-2	1,426	-0.14%
2019/07/03	0	0.00	3.2	79.72	80.20	-3.2	1,391	-0.23%
2019/07/01	2	77.80	0	0.00	78.10	2	1,433	0.14%
2019/06/28	1	76.60	0	0.00	77.40	1	1,452	0.07%
2019/06/27	6	76.23	0	0.00	76.20	6	1,463	0.41%
2019/06/21	1	77.10	0	0.00	77.60	1	1,776	0.06%
2019/06/20	0	0.00	0	76.50	76.80	0	1,846	0.00%
2019/06/18	1	76.90	1	77.00	76.70	0	2,029	0.00%
2019/06/17	0	0.00	2	78.40	77.80	-2	2,131	-0.09%
2019/06/13	2	77.50	1	77.40	77.40	1	2,249	0.04%
2019/06/12	0	0.00	1	76.20	77.30	-1	2,334	-0.04%
2019/06/11	0	0.00	1	75.50	75.50	-1	2,461	-0.04%
2019/06/06	3	74.90	0	0.00	74.50	3	2,601	0.12%
2019/06/05	0	0.00	2	75.50	75.30	-2	2,646	-0.08%
2019/06/04	0	0.00	1	75.50	75.30	-1	2,745	-0.04%
2019/06/03	1	75.30	0	0.00	75.40	1	2,957	0.03%
2019/05/29	2	74.85	2	74.50	74.40	0	3,310	0.00%
2019/05/28	2	74.10	0	0.00	74.00	2	3,324	0.06%
2019/05/27	2	74.55	0	0.00	74.40	2	3,329	0.06%
2019/05/24	2	75.10	0	0.00	75.20	2	3,386	0.06%
2019/05/23	1	75.50	0	0.00	75.40	1	3,392	0.03%
2019/05/22	1	78.00	1	77.30	76.80	0	3,416	0.00%
2019/05/20	0	0.00	1	75.10	74.90	-1	3,463	-0.03%
2019/05/17	1	74.60	2	74.80	74.10	-1	3,478	-0.03%
2019/05/13	2	74.60	1	76.00	74.40	1	3,545	0.03%
2019/05/09	1	78.70	1	78.30	78.10	0	3,580	0.00%
2019/05/08	1	80.20	1	80.20	80.00	0	3,592	0.00%
2019/05/07	0	0.00	1	79.80	79.40	-1	3,642	-0.03%
2019/05/03	1	80.80	0	0.00	80.50	1	3,728	0.03%
2019/05/02	1.5	79.33	6	78.62	79.40	-4.5	3,765	-0.12%
2019/04/30	3	77.87	0	0.00	78.50	3	3,870	0.08%
2019/04/29	0	0.00	3	79.53	79.00	-3	3,891	-0.08%
2019/04/26	3	79.80	2	79.50	80.10	1	3,907	0.03%
2019/04/25	6.1	79.47	0	0.00	79.40	6.1	3,913	0.16%
2019/04/24	7	79.50	1	79.60	79.50	6	3,939	0.15%
2019/04/23	0.1	80.30	0	0.00	80.30	0.1	3,943	0.00%
2019/04/22	1.1	81.06	1	79.70	80.70	0.1	3,948	0.00%
2019/04/19	2	78.65	0	0.00	78.80	2	3,949	0.05%
2019/04/17	14	80.74	0	0.00	80.20	14	4,029	0.35%
2019/04/16	4	80.58	0	0.00	80.50	4	4,082	0.10%
2019/04/15	0.5	81.50	0	0.00	81.50	0.5	4,160	0.01%
2019/04/12	0	0.00	3	82.50	82.00	-3	4,231	-0.07%
2019/04/11	4	80.50	1	81.10	80.50	3	4,288	0.07%
2019/04/10	5	83.04	3	82.83	82.70	2	4,239	0.05%
2019/04/09	13	83.85	1	84.10	83.70	12	4,220	0.28%
2019/04/08	0	0.00	2	84.35	84.20	-2	4,205	-0.05%
2019/04/03	1	86.20	10	85.37	85.40	-9	4,162	-0.22%
2019/04/02	2	83.75	1	84.80	83.40	1	4,100	0.02%
2019/04/01	8.1	84.19	0	0.00	83.70	8.1	4,091	0.20%
2019/03/29	1	83.60	0	0.00	83.20	1	4,068	0.02%
2019/03/28	3	84.70	5	84.86	83.60	-2	4,060	-0.05%
2019/03/27	6.1	85.57	2	86.05	85.00	4.1	4,029	0.10%
2019/03/26	10	85.25	4	85.48	84.40	6	3,986	0.15%
2019/03/25	6	88.50	0	0.00	88.20	6	3,822	0.16%
2019/03/22	6	89.75	6	89.37	90.60	0	3,756	0.00%
2019/03/21	0	0.00	0.6	87.40	87.40	-0.6	3,612	-0.02%
2019/03/19	5	87.98	52	88.89	86.50	-47	3,484	-1.35%
2019/03/18	0.1	91.60	0	0.00	91.80	0.1	3,465	0.00%
2019/03/15	5	92.96	2	93.70	93.00	3	3,458	0.09%
2019/03/14	55	92.58	3	93.40	93.60	52	3,398	1.53%
2019/03/13	1	89.60	3	89.40	89.70	-2	3,285	-0.06%
2019/03/12	0.1	86.80	0	0.00	86.80	0.1	3,232	0.00%
2019/03/11	3	87.57	0	0.00	87.60	3	3,250	0.09%
2019/03/08	7	88.16	6	88.52	89.00	1	3,233	0.03%
2019/03/07	14	89.95	12	89.34	87.10	2	3,171	0.06%
2019/03/06	4	86.95	4	86.38	86.30	0	3,003	0.00%
2019/03/05	8	84.43	6	85.03	85.20	2	2,979	0.07%
2019/03/04	3	82.50	3.1	82.24	83.50	-0.1	2,870	-0.01%
2019/02/27	1.1	78.22	0	0.00	78.40	1.1	2,779	0.04%
2019/02/25	1	78.50	0	0.00	78.70	1	2,848	0.04%
2019/02/22	1.1	81.64	0	0.00	81.00	1.1	2,886	0.04%
2019/02/20	0.1	80.70	0	0.00	80.80	0.1	2,931	0.00%
2019/02/19	2.2	82.65	0	0.00	81.30	2.2	2,966	0.07%
2019/02/15	0.1	80.10	6	81.93	80.10	-5.9	3,209	-0.18%
2019/02/14	0	0.00	1	82.80	83.10	-1	3,176	-0.03%
2019/02/12	0	0.00	1	81.40	81.50	-1	3,178	-0.03%
2019/02/11	0	0.00	1	83.20	82.00	-1	3,173	-0.03%
2019/01/30	0	0.00	1	81.30	81.00	-1	3,143	-0.03%
2019/01/28	3	81.43	2	81.40	81.40	1	3,161	0.03%
2019/01/25	2	79.70	1	79.80	79.70	1	3,169	0.03%
2019/01/24	2	80.70	5	80.90	80.10	-3	3,216	-0.09%
2019/01/22	5	78.50	0	0.00	77.10	5	3,142	0.16%
2019/01/21	0	0.00	2	77.30	77.80	-2	3,050	-0.07%
2019/01/16	1	76.10	1	75.90	75.00	0	3,105	0.00%
2019/01/14	0	0.00	1	75.00	75.30	-1	3,106	-0.03%
2019/01/11	0	0.00	3	74.80	74.70	-3	3,110	-0.10%
2019/01/10	1	76.70	2	76.75	76.10	-1	3,105	-0.03%
2019/01/09	5	76.50	2	76.20	75.00	3	3,092	0.10%
2019/01/08	0	0.00	9	76.38	76.00	-9	3,124	-0.29%
2019/01/07	2	76.00	5	75.76	76.50	-3	3,082	-0.10%
2019/01/04	6	73.10	1	72.60	73.20	5	3,039	0.16%
2019/01/03	1	71.90	1	72.00	71.60	0	3,045	0.00%
2019/01/02	0	0.00	7.2	68.60	68.80	-7.2	3,040	-0.24%
2018/12/24	8	67.89	0	0.00	67.90	8	3,105	0.26%
2018/12/19	2	69.00	6	69.85	68.80	-4	3,108	-0.13%
2018/12/18	1	69.70	0	0.00	69.70	1	3,102	0.03%
2018/12/17	6	71.90	1	71.80	71.50	5	3,107	0.16%
2018/12/14	1	72.30	1	71.40	71.40	0	3,144	0.00%
2018/12/13	0	0.00	5	71.90	71.80	-5	3,152	-0.16%
2018/12/12	0	0.00	2	72.54	72.30	-2	3,172	-0.06%
2018/12/11	7	69.00	4	69.15	71.70	3	3,180	0.09%
2018/12/10	2	71.45	0	0.00	70.80	2	3,139	0.06%
2018/12/07	1	72.00	4	72.98	73.40	-3	3,171	-0.09%
2018/12/06	4	72.18	0	0.00	71.00	4	3,193	0.13%
2018/12/05	1	74.60	0	0.00	74.40	1	3,229	0.03%
2018/12/04	0	0.00	1	76.20	76.00	-1	3,286	-0.03%
2018/12/03	0	0.00	1	75.80	75.20	-1	3,275	-0.03%
2018/11/30	1	74.50	1	75.80	74.70	0	3,301	0.00%
2018/11/29	0	0.00	4	74.65	73.60	-4	3,283	-0.12%
2018/11/28	6	75.20	3	75.20	74.70	3	3,275	0.09%
2018/11/26	1	72.00	0	0.00	72.00	1	3,380	0.03%
2018/11/23	0	0.00	16	70.13	70.80	-16	3,377	-0.47%
2018/11/21	0	0.00	9	70.47	72.50	-9	3,388	-0.27%
2018/11/19	1	71.20	2	72.15	71.50	-1	3,335	-0.03%
2018/11/16	2	69.50	1	69.60	70.00	1	3,313	0.03%
2018/11/15	5	69.82	11	70.04	69.10	-6	3,337	-0.18%
2018/11/14	5	65.40	6	67.35	67.90	-1	3,284	-0.03%
2018/11/12	3	63.30	0	0.00	63.00	3	3,272	0.09%
2018/11/09	1	62.70	5	62.98	63.50	-4	3,300	-0.12%
2018/11/06	4	62.00	0	0.00	60.90	4	3,613	0.11%
2018/11/05	1	62.30	0	0.00	62.00	1	3,648	0.03%
2018/11/02	0	0.00	1	61.30	62.40	-1	3,754	-0.03%
2018/11/01	2	59.70	3	60.10	60.60	-1	3,763	-0.03%
2018/10/31	1	57.50	0	0.00	57.20	1	3,801	0.03%
2018/10/29	0	0.00	6.3	55.00	55.10	-6.3	3,906	-0.16%
2018/10/26	5	57.04	5	57.60	55.30	0	4,005	0.00%
2018/10/25	1	55.50	8	55.33	55.20	-7	4,119	-0.17%
2018/10/24	1	57.00	0	0.00	56.20	1	4,172	0.02%
2018/10/22	1	59.80	1	60.50	60.40	0	4,499	0.00%
2018/10/19	7	58.50	0	0.00	58.70	7	4,866	0.14%
2018/10/18	3	61.13	1	59.50	59.90	2	5,150	0.04%
2018/10/17	1	61.50	2	63.25	61.60	-1	5,621	-0.02%
2018/10/16	3	60.50	1	60.40	61.00	2	5,681	0.04%
2018/10/15	0	0.00	1	59.30	58.30	-1	5,754	-0.02%
2018/10/12	1	59.90	0	0.00	59.80	1	5,863	0.02%
2018/10/11	1	59.50	11	58.33	58.20	-10	6,062	-0.16%
2018/10/09	2	64.60	4	66.85	64.60	-2	6,294	-0.03%
2018/10/08	4	69.58	4	68.93	68.80	0	6,475	0.00%
2018/10/05	3	71.63	4	73.43	70.10	-1	6,659	-0.02%
2018/10/03	1	72.80	1	72.90	72.10	0	7,145	0.00%
2018/10/02	1	73.50	2	73.45	72.80	-1	7,177	-0.01%
2018/09/28	3	72.53	0	0.00	72.00	3	7,252	0.04%
2018/09/26	3	73.70	0	0.00	73.70	3	7,263	0.04%
2018/09/21	7	73.53	7	73.83	74.70	0	7,337	0.00%
2018/09/20	1	74.60	1	73.60	73.40	0	7,326	0.00%
2018/09/19	3	73.40	3	73.83	73.40	0	7,303	0.00%
2018/09/17	1	74.50	6	75.10	75.10	-5	7,368	-0.07%
2018/09/14	2	74.80	0	0.00	74.90	2	7,518	0.03%
2018/09/13	8	75.86	3	75.63	75.30	5	7,530	0.07%
2018/09/12	5	74.06	1	74.30	74.60	4	7,499	0.05%
2018/09/11	1	72.80	10	74.78	75.00	-9	7,505	-0.12%
2018/09/10	9	71.66	1	70.30	70.10	8	7,444	0.11%
2018/09/07	4	75.50	0	0.00	74.80	4	7,371	0.05%
2018/09/06	21	79.29	1	80.20	77.80	20	7,336	0.27%
2018/09/05	1	80.90	0	0.00	80.30	1	7,415	0.01%
2018/09/04	4	81.75	1	81.70	81.10	3	7,462	0.04%
2018/09/03	1	82.50	1	81.70	80.20	0	7,434	0.00%
2018/08/31	2	83.70	9	82.77	82.00	-7	7,390	-0.09%
2018/08/30	1	79.90	0	0.00	79.70	1	7,254	0.01%
2018/08/29	0	0.00	15	78.60	78.70	-15	7,236	-0.21%
2018/08/28	1	81.80	1	80.90	79.70	0	7,222	0.00%
2018/08/24	0	0.00	1	79.60	79.40	-1	7,259	-0.01%
2018/08/22	0	0.00	1	81.70	81.40	-1	7,219	-0.01%
2018/08/21	2	81.25	4	81.13	82.50	-2	7,143	-0.03%
2018/08/20	0	0.00	10	76.00	77.30	-10	7,002	-0.14%
2018/08/17	1	76.60	0	0.00	76.40	1	6,972	0.01%
2018/08/14	17	76.70	3	74.72	77.70	14	6,881	0.20%
2018/08/13	8	80.30	5	81.54	79.50	3	6,751	0.04%
2018/08/10	0	0.00	1	89.90	88.00	-1	6,639	-0.02%
2018/08/09	1	90.30	0	0.00	90.30	1	6,609	0.02%
2018/08/08	3.1	94.41	2	94.85	94.80	1.1	6,691	0.02%
2018/08/07	3	94.37	0	0.00	93.70	3	6,647	0.05%
2018/08/06	0.1	97.60	1.8	98.05	97.60	-1.7	6,544	-0.03%
2018/08/03	1.1	95.82	2	96.70	97.10	-0.9	6,478	-0.01%
2018/08/02	1.1	95.70	2.2	97.18	95.70	-1.1	6,430	-0.02%
2018/08/01	1.1	96.69	5	97.76	96.70	-3.9	6,341	-0.06%
2018/07/31	5	93.76	0	0.00	93.60	5	6,234	0.08%
2018/07/30	3.1	94.49	2	93.85	93.30	1.1	6,161	0.02%
2018/07/27	4.1	98.91	6.6	98.89	98.60	-2.5	6,046	-0.04%
2018/07/26	18	97.74	15.4	98.33	99.00	2.6	5,854	0.04%
2018/07/25	16	91.56	11	91.55	92.80	5	5,513	0.09%
2018/07/24	30	92.49	8.4	94.16	91.10	21.6	5,344	0.40%
2018/07/20	9	88.90	3	90.93	88.70	6	4,937	0.12%
2018/07/19	2	93.15	11	91.86	92.40	-9	4,921	-0.18%
2018/07/18	7	91.04	6.3	91.41	92.50	0.7	5,110	0.01%
2018/07/17	10	91.52	16	91.46	90.40	-6	4,912	-0.12%
2018/07/16	18	89.09	7	88.77	90.70	11	4,614	0.24%
2018/07/13	3	83.10	8	82.34	82.50	-5	4,439	-0.11%
2018/07/12	7	79.24	17	78.19	80.20	-10	4,247	-0.24%
2018/07/11	36	76.90	24	77.15	78.00	12	4,027	0.30%
2018/07/09	4	72.90	3	72.40	72.60	1	3,689	0.03%
2018/07/05	1	68.00	0	0.00	68.20	1	3,645	0.03%
2018/07/03	2	71.15	1	72.30	70.80	1	3,772	0.03%
2018/07/02	0	0.00	1	73.80	72.40	-1	3,785	-0.03%
2018/06/29	0	0.00	1	71.00	71.20	-1	3,747	-0.03%
2018/06/28	1	70.60	0	0.00	70.40	1	3,754	0.03%
2018/06/27	0	0.00	10	72.94	71.50	-10	3,751	-0.27%
2018/06/25	6	74.52	16	73.88	73.20	-10	3,771	-0.27%
2018/06/22	4	71.85	3	71.97	71.00	1	3,630	0.03%
2018/06/20	0	0.00	3	70.83	69.90	-3	3,664	-0.08%
2018/06/19	11	70.42	0	0.00	69.40	11	3,768	0.29%
2018/06/15	1	68.70	0	0.00	68.70	1	3,848	0.03%
2018/06/14	1	70.10	1	69.30	69.60	0	3,833	0.00%
2018/06/13	5	72.58	7	72.14	71.00	-2	3,805	-0.05%
2018/06/12	1	70.50	1	69.60	71.10	0	3,671	0.00%
2018/06/08	1	68.30	1	68.50	68.20	0	3,594	0.00%
2018/06/06	0	0.00	1	69.30	69.50	-1	3,567	-0.03%
2018/06/05	1	69.50	3	70.13	69.40	-2	3,558	-0.06%
2018/06/04	2	69.00	1	69.00	68.90	1	3,532	0.03%
2018/06/01	2	70.50	4	70.28	69.10	-2	3,511	-0.06%
2018/05/31	0	0.00	1	66.80	68.90	-1	3,411	-0.03%
2018/05/30	0	0.00	4	65.75	65.40	-4	3,378	-0.12%
2018/05/29	0	0.00	4	65.20	65.40	-4	3,367	-0.12%
2018/05/25	3	65.50	0	0.00	65.10	3	3,338	0.09%
2018/05/23	3.2	66.22	3	67.37	67.70	0.2	3,296	0.01%
2018/05/22	2	67.40	12	67.53	66.50	-10	3,246	-0.31%
2018/05/18	4	70.08	2	70.15	68.90	2	3,176	0.06%
2018/05/17	2	69.30	0	0.00	69.20	2	3,123	0.06%
2018/05/16	2	73.35	4	73.88	70.70	-2	3,082	-0.06%
2018/05/15	0	0.00	3	69.90	69.50	-3	2,856	-0.11%
2018/05/14	0.5	68.20	0	0.00	68.20	0.5	2,828	0.02%
2018/05/10	0	0.00	2	69.10	69.30	-2	2,782	-0.07%
2018/05/09	5	68.60	3	69.70	68.80	2	2,744	0.07%
2018/05/08	1	69.80	1	70.80	69.50	0	2,710	0.00%
2018/05/03	0	0.00	1	69.30	68.50	-1	2,534	-0.04%
2018/05/02	7	70.73	1	69.60	69.50	6	2,500	0.24%
2018/04/30	8	70.59	0	0.00	70.70	8	2,442	0.33%
2018/04/27	0	0.00	1	67.30	67.40	-1	2,298	-0.04%
2018/04/26	2	69.60	4	66.83	66.10	-2	2,227	-0.09%
2018/04/25	1	72.70	0.6	73.20	73.40	0.4	2,069	0.02%
2018/04/24	7	72.93	4	73.40	69.60	3	1,943	0.15%
2018/04/23	1	67.70	3	68.73	69.80	-2	1,611	-0.12%
2018/04/20	2	63.80	5	63.00	63.50	-3	1,550	-0.19%
2018/04/19	10	64.41	1	64.30	64.30	9	1,529	0.59%
2018/04/18	1	61.10	0.1	60.70	60.80	0.9	1,432	0.06%
2018/04/16	0	0.00	25	61.58	61.40	-25	1,391	-1.80%
2018/04/11	0	0.00	1	61.80	63.10	-1	1,324	-0.08%
2018/04/10	26	63.87	3	63.70	63.60	23	1,269	1.81%
2018/03/31	4	61.70	0	0.00	61.50	4	1,001	0.40%
2018/03/30	0.5	60.20	0	0.00	60.20	0.5	971	0.05%
2018/03/28	0	0.00	2	61.40	61.50	-2	882	-0.23%
2018/03/26	4	60.68	4	60.40	60.00	0	747	0.00%
2018/03/23	0	0.00	3	57.37	57.70	-3	677	-0.44%
2018/03/22	3	59.50	2	61.50	58.70	1	618	0.16%
2018/03/21	0	0.00	1	56.90	56.90	-1	445	-0.22%
2018/03/19	0	0.00	1	51.70	51.00	-1	330	-0.30%
2018/03/14	0	0.00	3	49.95	50.90	-3	313	-0.96%
2018/03/13	3	49.60	0	0.00	49.95	3	308	0.97%
2018/03/07	1	49.70	2	49.88	49.00	-1	290	-0.34%
2018/03/02	1	46.45	1	46.80	46.10	0	274	0.00%
2018/01/24	0	50.10	0	0.00	50.30	0	356	0.00%
2018/01/19	0	0.00	8	50.53	50.40	-8	355	-2.25%
2018/01/18	34	51.65	28	52.28	50.40	6	349	1.72%
2018/01/17	1	50.00	0	0.00	50.00	1	335	0.30%
2018/01/16	3	50.80	3	50.90	50.90	0	337	0.00%
2018/01/15	1	50.40	1	51.00	50.50	0	330	0.00%