晟德 (4123)-日盛-新莊券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
42.95
漲跌
▼0.40
漲幅
-0.92%
成交量
1,569張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－日盛-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-新莊券商分點個股進出
日盛-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0.1	46.50	10	46.38	46.55	-10	1,157	-0.86%
2023/03/30	0.1	46.40	0	0.00	46.35	0.1	1,149	0.01%
2023/03/28	10.1	45.65	0	0.00	45.55	10.1	1,143	0.88%
2023/03/27	10	46.10	0	0.00	46.00	10	1,178	0.85%
2023/03/23	0	45.95	0	0.00	45.75	0	1,184	0.00%
2023/03/22	1	45.15	0	0.00	44.95	1	1,188	0.08%
2023/03/20	4	44.68	0	0.00	44.90	4	1,246	0.32%
2023/03/17	0	44.60	0	0.00	44.40	0	1,253	0.00%
2023/03/13	0	46.50	0	0.00	46.50	0	1,354	0.00%
2023/03/06	4	48.20	0	0.00	48.10	4	1,352	0.30%
2023/03/03	0	0.00	1	48.00	48.05	-1	1,346	-0.07%
2023/02/24	12	47.35	0	0.00	47.30	12	1,361	0.88%
2023/02/23	2	47.15	0	0.00	47.75	2	1,362	0.15%
2023/02/21	2	47.75	0	0.00	47.50	2	1,362	0.15%
2023/02/20	10	47.20	0	0.00	47.25	10	1,363	0.73%
2023/02/17	0	0.00	3	47.80	47.60	-3	1,352	-0.22%
2023/02/10	1	48.05	1	47.90	47.90	0	1,407	0.00%
2023/02/03	0	0.00	1	48.15	48.40	-1	1,363	-0.07%
2023/01/31	0	0.00	2	46.80	47.20	-2	1,334	-0.15%
2023/01/30	2	46.35	0	0.00	46.05	2	1,329	0.15%
2023/01/17	0	0.00	10	46.05	46.00	-10	1,329	-0.75%
2023/01/16	1	45.85	0	0.00	45.85	1	1,332	0.08%
2023/01/13	0	0.00	0.1	45.55	45.55	-0.1	1,332	0.00%
2023/01/10	1	46.05	0	0.00	46.05	1	1,338	0.07%
2022/12/29	0	0.00	0.2	47.45	47.35	-0.2	1,346	-0.02%
2022/12/27	1	48.20	0	0.00	48.80	1	1,332	0.08%
2022/12/26	0	0.00	6	49.42	49.80	-6	1,264	-0.48%
2022/12/23	0	0.00	0.1	46.70	46.35	-0.1	1,118	-0.01%
2022/12/22	2	45.95	0	0.00	46.05	2	1,116	0.18%
2022/12/21	0	45.90	0	0.00	45.45	0	1,129	0.00%
2022/12/20	11	46.60	2	47.80	46.15	9	1,127	0.80%
2022/12/19	0	0.00	3	48.57	48.40	-3	1,135	-0.26%
2022/12/16	0	0.00	0	47.50	47.60	0	1,109	0.00%
2022/12/14	0	0.00	0.1	47.90	47.75	-0.1	1,117	-0.01%
2022/12/13	0	0.00	0.1	48.39	48.30	-0.1	1,100	-0.01%
2022/12/12	2	47.10	1	46.55	47.10	1	1,058	0.09%
2022/12/09	0	0.00	3.2	46.91	46.85	-3.2	1,050	-0.30%
2022/12/08	2	46.75	7.1	47.06	47.20	-5.1	1,046	-0.49%
2022/12/07	9	47.69	8.2	47.93	47.35	0.8	1,031	0.08%
2022/12/06	0	45.30	0	0.00	45.00	0	958	0.00%
2022/12/05	1	45.85	0	0.00	46.25	1	962	0.10%
2022/12/01	3	45.82	7	45.41	46.10	-4	1,045	-0.38%
2022/11/25	2	43.70	0	0.00	43.65	2	1,101	0.18%
2022/11/24	2.4	44.18	0	0.00	43.95	2.4	1,159	0.21%
2022/11/22	1	44.25	0	0.00	43.50	1	1,187	0.08%
2022/11/21	1	44.10	0	0.00	44.15	1	1,186	0.08%
2022/11/18	1	43.65	0	0.00	43.45	1	1,195	0.08%
2022/11/17	1	43.25	0	0.00	43.30	1	1,201	0.08%
2022/11/11	3	43.67	0	0.00	43.50	3	1,197	0.25%
2022/11/10	0	0.00	1	45.40	44.95	-1	1,156	-0.09%
2022/11/09	0.1	44.95	0	0.00	44.95	0.1	1,161	0.00%
2022/11/08	0.1	44.50	1	44.55	44.50	-0.9	1,174	-0.08%
2022/11/04	0	43.95	0	0.00	43.85	0	1,188	0.00%
2022/11/03	1.1	44.05	0	0.00	44.15	1.1	1,195	0.09%
2022/10/28	0.1	43.45	0	0.00	43.20	0.1	1,203	0.01%
2022/10/27	0	43.70	5	43.60	43.70	-5	1,209	-0.41%
2022/10/25	1	43.70	0	0.00	43.35	1	1,208	0.08%
2022/10/24	0	44.80	0	0.00	44.30	0	1,210	0.00%
2022/10/20	0	0.00	0.6	45.35	44.85	-0.6	1,229	-0.05%
2022/10/07	0	0.00	2	47.80	47.25	-2	1,258	-0.16%
2022/10/05	1	46.50	0	0.00	46.55	1	1,259	0.08%
2022/10/04	0.2	46.37	0	0.00	46.25	0.2	1,257	0.01%
2022/10/03	2	45.90	0	0.00	45.90	2	1,251	0.16%
2022/09/27	0	0.00	2	45.80	47.10	-2	1,226	-0.16%
2022/09/26	3	46.17	0	0.00	46.40	3	1,230	0.24%
2022/09/22	1	49.05	0	0.00	49.40	1	1,249	0.08%
2022/09/21	1	49.60	10	49.77	49.35	-9	1,278	-0.70%
2022/09/20	2	50.10	1	50.50	50.10	1	1,263	0.08%
2022/09/19	12	50.15	0	0.00	50.10	12	1,276	0.94%
2022/09/16	1	51.10	0	0.00	51.30	1	1,293	0.08%
2022/09/14	1	51.60	0	0.00	51.90	1	1,299	0.08%
2022/09/13	12	51.82	10	52.00	51.90	2	1,290	0.15%
2022/09/12	1	51.60	0	0.00	51.90	1	1,305	0.08%
2022/09/08	1	51.40	40	52.15	52.20	-39	1,287	-3.03%
2022/09/07	13	60.22	0	0.00	60.60	13	1,246	1.04%
2022/09/06	1	61.80	0	0.00	60.80	1	1,199	0.08%
2022/09/05	0.1	62.49	0	0.00	62.20	0.1	1,181	0.01%
2022/08/31	1	63.00	0	0.00	62.90	1	1,144	0.09%
2022/08/30	17	62.70	6	62.70	62.80	11	1,088	1.01%
2022/08/29	3	61.20	1	62.50	62.00	2	1,066	0.19%
2022/08/26	21	61.95	1	61.90	61.70	20	1,042	1.92%
2022/08/24	0	0.00	4	62.05	61.90	-4	1,032	-0.39%
2022/08/23	0	0.00	3	61.00	61.00	-3	1,019	-0.29%
2022/08/19	1	61.00	11	60.93	61.10	-10	1,003	-1.00%
2022/08/16	0	0.00	3	60.70	60.60	-3	983	-0.30%
2022/08/15	0	0.00	1	60.30	60.30	-1	975	-0.10%
2022/08/12	0	0.00	0	59.40	59.40	0	957	0.00%
2022/08/02	1	58.10	0	0.00	58.10	1	970	0.10%
2022/07/25	0	0.00	1	59.30	59.60	-1	973	-0.10%
2022/07/21	1	57.40	0	0.00	58.10	1	963	0.10%
2022/07/07	0.2	57.80	0	0.00	57.80	0.2	1,354	0.02%
2022/07/04	51	57.89	0	0.00	57.40	51	1,359	3.75%
2022/07/01	0	0.00	0.1	58.20	58.10	-0.1	1,361	-0.01%
2022/06/29	1	62.00	1	62.00	62.00	0	1,318	0.00%
2022/06/28	1	60.20	0	0.00	60.40	1	1,288	0.08%
2022/06/27	1	60.50	0	0.00	60.80	1	1,298	0.08%
2022/06/24	0	60.00	0	0.00	60.50	0	1,306	0.00%
2022/06/20	1	59.60	0	0.00	58.60	1	1,380	0.07%
2022/06/09	1	60.20	20	60.60	60.50	-19	1,336	-1.42%
2022/06/08	20	60.25	0	0.00	60.10	20	1,330	1.50%
2022/06/07	0	0.00	0.3	59.70	60.10	-0.3	1,327	-0.02%
2022/05/30	0	0.00	1	59.50	59.40	-1	1,357	-0.07%
2022/05/23	10	58.60	18	59.10	59.00	-8	1,380	-0.58%
2022/05/19	10	58.40	0	0.00	58.80	10	1,427	0.70%
2022/05/13	1	57.80	0	0.00	58.60	1	1,450	0.07%
2022/05/05	1	61.70	0	0.00	61.70	1	1,442	0.07%
2022/05/03	1	62.70	0	0.00	62.50	1	1,428	0.07%
2022/04/28	0	0.00	1	62.80	62.70	-1	1,437	-0.07%
2022/04/26	6	63.80	5	63.90	63.40	1	1,409	0.07%
2022/04/22	0	0.00	11	66.52	65.70	-11	1,352	-0.81%
2022/04/21	0	0.00	4	65.40	66.20	-4	1,327	-0.30%
2022/04/19	7	64.37	7	65.29	64.40	0	1,257	0.00%
2022/04/18	6	65.97	19	66.43	65.80	-13	1,217	-1.07%
2022/04/14	2	62.90	1	62.90	62.90	1	1,040	0.10%
2022/04/12	1	62.20	0	0.00	62.30	1	1,042	0.10%
2022/04/11	0	0.00	2	63.00	62.60	-2	1,037	-0.19%
2022/04/07	0	0.00	2	62.60	62.30	-2	1,033	-0.19%
2022/03/31	0	0.00	3	62.40	62.60	-3	1,019	-0.29%
2022/03/30	0	0.00	2	62.90	62.80	-2	1,045	-0.19%
2022/03/29	0	0.00	1	63.60	63.50	-1	1,053	-0.09%
2022/03/23	1	61.60	3	62.10	62.20	-2	997	-0.20%
2022/03/21	0	0.00	1	60.50	60.40	-1	939	-0.11%
2022/03/17	0	0.00	11	58.55	58.70	-11	939	-1.17%
2022/03/16	0.1	57.79	0	0.00	57.70	0.1	939	0.01%
2022/03/15	10	58.00	1	58.30	57.80	9	943	0.95%
2022/03/08	1	55.80	0	0.00	55.70	1	983	0.10%
2022/03/07	2	57.10	0	0.00	57.10	2	977	0.20%
2022/03/04	2	59.20	0	0.00	59.10	2	968	0.21%
2022/03/03	2	59.40	0	0.00	59.60	2	987	0.20%
2022/03/01	3	58.90	0	0.00	59.30	3	1,004	0.30%
2022/02/24	0	0.00	3	59.00	58.70	-3	1,008	-0.30%
2022/02/22	0	0.00	5	60.70	60.00	-5	1,019	-0.49%
2022/02/18	0	0.00	4	60.30	60.40	-4	991	-0.40%
2022/02/16	0	0.00	2.4	61.08	61.00	-2.4	1,031	-0.23%
2022/02/14	0	0.00	1	60.30	60.20	-1	1,074	-0.09%
2022/02/10	0	0.00	1	61.10	61.10	-1	1,107	-0.09%
2022/02/07	1	59.20	0	0.00	59.70	1	1,149	0.09%
2022/01/26	0	0.00	5	57.10	57.60	-5	1,176	-0.42%
2022/01/18	0	0.00	0.1	59.10	59.10	-0.1	1,437	-0.01%
2022/01/17	0	0.00	20	59.30	59.30	-20	1,442	-1.39%
2022/01/13	0	0.00	51	59.10	59.10	-51	1,448	-3.52%
2022/01/11	1	59.40	2	59.20	59.10	-1	1,459	-0.07%
2022/01/06	0	0.00	3	59.90	60.00	-3	1,499	-0.20%
2021/12/28	1	61.00	60	60.81	61.00	-59	1,531	-3.85%
2021/12/24	13.1	61.41	0	0.00	61.00	13.1	1,546	0.85%
2021/12/23	1	62.40	0.4	62.20	62.60	0.6	1,519	0.04%
2021/12/17	0	0.00	3	60.90	60.50	-3	1,503	-0.20%
2021/12/16	1	61.20	1	61.30	61.20	0	1,507	0.00%
2021/12/07	2	61.45	0	0.00	61.70	2	1,654	0.12%
2021/12/03	1	61.80	0	0.00	62.10	1	1,721	0.06%
2021/12/02	1.8	61.70	0	0.00	61.70	1.8	1,766	0.10%
2021/12/01	1	61.50	0	0.00	61.10	1	1,793	0.06%
2021/11/26	1	62.20	0	0.00	62.30	1	1,916	0.05%
2021/11/23	5	62.40	0	0.00	61.70	5	1,938	0.26%
2021/11/22	2	62.20	0	0.00	62.30	2	1,931	0.10%
2021/11/18	0	0.00	0.1	63.20	63.50	-0.1	1,917	-0.01%
2021/11/17	8	62.33	0.2	62.60	62.60	7.8	1,913	0.41%
2021/11/16	2	62.85	0.1	62.70	62.70	1.9	1,923	0.10%
2021/11/15	1	61.50	1.3	62.64	62.60	-0.3	1,931	-0.02%
2021/11/12	4	63.25	1.1	63.02	62.80	2.9	1,901	0.15%
2021/11/11	0.3	64.20	2	65.20	64.20	-1.7	1,889	-0.09%
2021/11/10	1	64.10	0	0.00	64.50	1	1,975	0.05%
2021/11/09	3	64.23	0	0.00	64.20	3	1,971	0.15%
2021/11/04	1	66.50	10.8	66.70	66.30	-9.8	1,988	-0.49%
2021/11/03	0.7	66.71	11	66.40	66.60	-10.3	1,983	-0.52%
2021/11/02	0	0.00	6.4	65.70	65.50	-6.4	1,956	-0.33%
2021/11/01	3	65.37	1.1	64.84	65.30	1.9	1,930	0.10%
2021/10/29	16	67.93	13	66.62	66.50	3	1,919	0.16%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/26	0	0.00	0.1	59.20	59.30	-0.1	1,907	-0.01%
2021/10/25	0	0.00	1	58.30	58.60	-1	1,949	-0.05%
2021/10/21	1	59.00	0	0.00	59.00	1	1,980	0.05%
2021/10/20	1	59.90	0	0.00	59.40	1	1,992	0.05%
2021/10/19	2	60.60	2	60.10	60.60	0	1,985	0.00%
2021/10/18	0	0.00	0.1	59.00	58.90	-0.1	1,974	-0.01%
2021/10/15	2	58.50	0	0.00	59.40	2	1,994	0.10%
2021/10/13	0	0.00	1	55.90	55.70	-1	2,034	-0.05%
2021/10/12	0.2	56.40	1	56.20	55.80	-0.8	2,032	-0.04%
2021/10/06	10	56.70	0	0.00	56.60	10	2,101	0.48%
2021/10/04	12	57.97	0	0.00	57.20	12	2,120	0.57%
2021/10/01	11	59.75	0	0.00	59.40	11	2,110	0.52%
2021/09/27	1.7	61.68	50	61.76	61.70	-48.3	2,137	-2.26%
2021/09/24	1	61.90	1	62.00	61.90	0	2,150	0.00%
2021/09/23	0	0.00	10	61.90	61.80	-10	2,166	-0.46%
2021/09/22	5	61.28	5	61.70	61.10	0	2,179	0.00%
2021/09/16	11	62.85	1	63.60	62.50	10	2,184	0.46%
2021/09/15	2	63.90	0	0.00	63.40	2	2,172	0.09%
2021/09/14	3	64.50	0	0.00	64.30	3	2,165	0.14%
2021/09/13	1	64.40	0	0.00	64.80	1	2,168	0.05%
2021/09/10	6	71.02	1	71.00	71.60	5	2,159	0.23%
2021/09/09	48	71.47	1	71.30	71.10	47	2,118	2.22%
2021/09/07	1	71.80	1	72.30	73.00	0	2,105	0.00%
2021/09/06	0	0.00	1	71.70	71.10	-1	2,104	-0.05%
2021/09/03	6	72.90	1	73.00	73.00	5	2,136	0.23%
2021/09/02	1	72.80	4	72.78	72.50	-3	2,150	-0.14%
2021/09/01	10	70.90	11	71.55	71.50	-1	2,102	-0.05%
2021/08/31	1	70.80	1	71.20	71.00	0	2,162	0.00%
2021/08/30	0	0.00	15	70.27	70.40	-15	2,211	-0.68%
2021/08/27	0	0.00	2	70.50	69.80	-2	2,328	-0.09%
2021/08/19	3	67.50	0	0.00	67.50	3	2,879	0.10%
2021/08/18	0	0.00	2	68.00	69.00	-2	2,896	-0.07%
2021/08/16	2	68.60	1	68.70	68.90	1	3,071	0.03%
2021/08/13	1	71.00	3	70.67	69.40	-2	3,210	-0.06%
2021/08/11	2	68.60	1	67.50	68.50	1	3,241	0.03%
2021/08/10	1	69.50	0	0.00	69.30	1	3,262	0.03%
2021/08/09	1	71.50	2	71.40	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	0	0.00	6	71.02	70.50	-6	3,412	-0.18%
2021/08/04	1	71.60	1	71.40	71.30	0	3,534	0.00%
2021/08/03	11	71.66	8	71.44	70.90	3	3,530	0.08%
2021/08/02	7	71.50	0	0.00	71.70	7	3,501	0.20%
2021/07/30	2	70.60	7	70.71	70.20	-5	3,434	-0.15%
2021/07/29	13	69.26	0	0.00	70.20	13	3,366	0.39%
2021/07/28	0	0.00	5.6	68.18	67.90	-5.6	3,334	-0.17%
2021/07/27	0	0.00	2	68.90	68.60	-2	3,358	-0.06%
2021/07/26	1	69.10	0	0.00	69.20	1	3,370	0.03%
2021/07/23	2	67.90	10	68.20	68.00	-8	3,370	-0.24%
2021/07/22	0	0.00	1	68.00	68.20	-1	3,386	-0.03%
2021/07/21	10	68.90	0	0.00	67.80	10	3,397	0.29%
2021/07/20	5	69.60	5	69.70	69.10	0	3,385	0.00%
2021/07/19	0	0.00	1	69.10	69.40	-1	3,345	-0.03%
2021/07/16	2	68.55	0	0.00	68.50	2	3,372	0.06%
2021/07/15	0	0.00	1	69.40	68.90	-1	3,405	-0.03%
2021/07/09	1	67.10	0	0.00	67.20	1	3,407	0.03%
2021/07/06	0	0.00	1	68.50	68.50	-1	3,619	-0.03%
2021/07/05	0	0.00	1	68.20	68.50	-1	3,651	-0.03%
2021/06/29	0	0.00	2	68.40	68.40	-2	3,684	-0.05%
2021/06/28	1	68.60	0	0.00	68.70	1	3,719	0.03%
2021/06/25	3	69.07	0	0.00	68.60	3	3,892	0.08%
2021/06/24	5	68.90	0	0.00	68.90	5	3,913	0.13%
2021/06/21	0	0.00	1	69.60	68.80	-1	3,946	-0.03%
2021/06/18	6	70.30	2	70.50	70.50	4	3,920	0.10%
2021/06/17	1	69.60	2	69.70	70.00	-1	3,925	-0.03%
2021/06/16	0	0.00	1	70.90	70.10	-1	3,921	-0.03%
2021/06/15	1	71.10	1	71.70	70.60	0	3,925	0.00%
2021/06/11	1	72.50	2	71.75	71.20	-1	3,909	-0.03%
2021/06/10	5	72.56	0	0.00	72.90	5	3,849	0.13%
2021/06/09	1	72.60	4	72.23	72.20	-3	3,801	-0.08%
2021/06/08	3	72.60	4	72.90	72.80	-1	3,766	-0.03%
2021/06/07	3	71.47	2	71.90	71.90	1	3,702	0.03%
2021/06/04	8	71.81	6	72.32	71.50	2	3,661	0.05%
2021/06/03	10	72.02	10	72.46	72.30	0	3,561	0.00%
2021/06/02	13	69.98	4	70.20	70.50	9	3,363	0.27%
2021/06/01	2	67.50	0	0.00	67.90	2	3,305	0.06%
2021/05/31	0	0.00	2	67.40	67.70	-2	3,309	-0.06%
2021/05/27	2	69.30	2	68.65	69.30	0	3,257	0.00%
2021/05/26	1	67.90	1	68.40	67.90	0	3,227	0.00%
2021/05/25	1	67.50	0	0.00	67.60	1	3,215	0.03%
2021/05/24	2	69.95	1	69.00	69.40	1	3,149	0.03%
2021/05/21	6	69.07	3	69.53	70.00	3	3,067	0.10%
2021/05/18	0	0.00	3	66.63	66.70	-3	2,892	-0.10%
2021/05/17	2	66.95	1	66.10	65.80	1	2,854	0.04%
2021/05/14	2	66.00	1	65.30	65.20	1	2,782	0.04%
2021/05/13	1	67.80	8	65.10	64.70	-7	2,752	-0.25%
2021/05/12	5	67.12	4	67.63	66.30	1	2,655	0.04%
2021/05/11	3.2	63.11	0	0.00	62.80	3.2	2,507	0.13%
2021/05/10	28.3	64.96	1	65.70	64.90	27.3	2,494	1.09%
2021/05/05	1	62.80	0	0.00	62.50	1	2,473	0.04%
2021/05/04	22	65.22	0	0.00	63.00	22	2,469	0.89%
2021/05/03	0	0.00	1	67.00	65.00	-1	2,461	-0.04%
2021/04/28	22	67.04	0	0.00	67.00	22	2,486	0.88%
2021/04/26	3	66.97	4	67.15	66.90	-1	2,499	-0.04%
2021/04/23	1	66.90	0	0.00	67.10	1	2,497	0.04%
2021/04/22	2	67.85	1	68.50	67.30	1	2,517	0.04%
2021/04/21	0	0.00	0.8	69.30	69.30	-0.8	2,482	-0.03%
2021/04/20	4	69.43	0	0.00	69.60	4	2,479	0.16%
2021/04/19	0	0.00	1	69.50	69.50	-1	2,484	-0.04%
2021/04/16	1	69.50	0	0.00	69.40	1	2,488	0.04%
2021/04/15	1	69.20	0	0.00	69.40	1	2,491	0.04%
2021/04/14	1	68.40	0	0.00	68.70	1	2,503	0.04%
2021/04/13	6	69.92	0	0.00	69.30	6	2,498	0.24%
2021/04/12	3	70.60	3	70.43	70.50	0	2,447	0.00%
2021/04/09	3	67.83	0	0.00	68.50	3	2,364	0.13%
2021/04/07	0	0.00	5.3	67.59	67.80	-5.3	2,339	-0.23%
2021/04/06	2	67.40	0	0.00	67.20	2	2,337	0.09%
2021/04/01	5.1	67.80	0	0.00	68.10	5.1	2,337	0.22%
2021/03/31	3	68.60	0	0.00	68.40	3	2,354	0.13%
2021/03/30	7	71.94	12	70.98	69.60	-5	2,324	-0.22%
2021/03/29	0	0.00	3	69.00	68.80	-3	2,177	-0.14%
2021/03/23	1	68.00	0	0.00	68.00	1	2,398	0.04%
2021/03/22	1	68.10	2	68.10	68.00	-1	2,477	-0.04%
2021/03/18	10	68.90	0	0.00	68.80	10	2,661	0.38%
2021/03/17	0	0.00	2	68.70	68.00	-2	2,662	-0.08%
2021/03/15	0	0.00	0.3	67.60	67.60	-0.3	2,651	-0.01%
2021/03/12	2	67.70	2	67.95	67.80	0	2,683	0.00%
2021/03/11	1	68.10	0	0.00	68.30	1	2,683	0.04%
2021/03/10	0	0.00	3	69.27	68.70	-3	2,677	-0.11%
2021/03/09	3	67.77	0	0.00	68.20	3	2,652	0.11%
2021/03/05	5	70.34	13.3	69.55	69.60	-8.3	2,625	-0.31%
2021/03/04	0	0.00	1	67.40	67.40	-1	2,552	-0.04%
2021/03/03	0	0.00	1.1	67.43	66.60	-1.1	2,542	-0.04%
2021/03/02	0	0.00	3.1	67.58	66.20	-3.1	2,520	-0.12%
2021/02/26	1	65.60	0	0.00	67.30	1	2,531	0.04%
2021/02/24	10	65.40	0	0.00	66.00	10	2,635	0.38%
2021/02/23	0	0.00	4.2	65.70	65.70	-4.2	2,627	-0.16%
2021/02/22	0.2	67.46	1	67.90	67.80	-0.8	2,606	-0.03%
2021/02/05	0	0.00	1	62.10	61.60	-1	2,731	-0.04%
2021/02/04	2	62.40	1	62.40	62.50	1	2,734	0.04%
2021/02/03	2	60.80	1	61.90	61.90	1	2,748	0.04%
2021/01/27	1	62.00	0	0.00	61.70	1	2,837	0.04%
2021/01/22	1	59.50	12	59.61	59.50	-11	2,833	-0.39%
2021/01/20	3	63.03	2	62.62	61.90	1	2,806	0.03%
2021/01/19	0.1	65.10	0	0.00	64.70	0.1	2,780	0.00%
2021/01/18	0.2	65.60	0	0.00	65.10	0.2	2,788	0.01%
2021/01/15	0	0.00	5	64.70	64.50	-5	2,791	-0.18%
2021/01/12	8	67.29	0	0.00	66.50	8	2,734	0.29%
2021/01/11	1	68.00	0	0.00	67.70	1	2,712	0.04%
2021/01/08	0	0.00	0	69.30	69.30	0	2,700	0.00%
2021/01/07	0	0.00	3.1	70.03	70.00	-3.1	2,697	-0.11%
2021/01/06	3	69.10	4	69.38	69.20	-1	2,705	-0.04%
2021/01/05	1.5	68.60	0.6	68.60	68.60	0.9	2,685	0.03%
2020/12/30	1	69.00	0	0.00	68.80	1	2,662	0.04%
2020/12/29	1	68.50	0	0.00	68.50	1	2,675	0.04%
2020/12/28	2	68.80	0	0.00	68.80	2	2,706	0.07%
2020/12/25	1	69.80	0	0.00	69.10	1	2,697	0.04%
2020/12/22	2	72.05	5	72.32	69.10	-3	2,812	-0.11%
2020/12/21	0	0.00	5	74.12	73.60	-5	2,816	-0.18%
2020/12/18	0	0.00	1	71.20	72.20	-1	2,733	-0.04%
2020/12/17	1	71.20	1	70.10	70.40	0	2,781	0.00%
2020/12/16	1	70.30	0.2	69.90	70.30	0.8	2,804	0.03%
2020/12/15	0	0.00	1	69.30	68.60	-1	2,823	-0.04%
2020/12/14	12	69.78	15	69.13	69.70	-3	2,821	-0.11%
2020/12/11	0	0.00	0.1	65.30	66.40	-0.1	2,751	0.00%
2020/12/10	1	66.00	0	0.00	65.30	1	2,785	0.04%
2020/12/09	22	66.35	0	0.00	65.70	22	2,850	0.77%
2020/12/08	0	0.00	3	66.93	66.80	-3	3,115	-0.10%
2020/12/07	1	65.90	0	0.00	65.00	1	3,206	0.03%
2020/12/04	3	65.63	11	65.97	65.50	-8	3,541	-0.23%
2020/12/02	5	66.52	5	66.56	66.40	0	4,002	0.00%
2020/12/01	0	0.00	3	67.50	67.50	-3	4,057	-0.07%
2020/11/30	3	67.07	0	0.00	66.60	3	4,107	0.07%
2020/11/27	2	65.60	0	0.00	65.60	2	4,143	0.05%
2020/11/26	3	65.37	0	0.00	65.20	3	4,291	0.07%
2020/11/25	10	65.40	0	0.00	65.20	10	4,430	0.23%
2020/11/24	11	65.87	0	0.00	65.90	11	4,646	0.24%
2020/11/23	1	68.30	2	68.70	68.30	-1	5,065	-0.02%
2020/11/20	1	68.50	0	0.00	68.20	1	5,194	0.02%
2020/11/19	1	68.40	0	0.00	68.60	1	5,278	0.02%
2020/11/18	0	0.00	0.3	68.80	68.00	-0.3	5,427	0.00%
2020/11/17	1	68.80	0	0.00	68.60	1	5,460	0.02%
2020/11/16	1	69.40	0	69.43	69.40	1	5,590	0.02%
2020/11/13	4	70.20	16	70.04	69.40	-12	5,688	-0.21%
2020/11/12	1	66.40	0	0.00	66.50	1	5,652	0.02%
2020/11/06	0	0.00	4	67.00	66.80	-4	5,841	-0.07%
2020/11/05	0	0.00	1	65.90	66.70	-1	5,945	-0.02%
2020/11/02	10	63.00	0	0.00	64.00	10	6,111	0.16%
2020/10/29	0	0.00	10	63.50	64.00	-10	6,320	-0.16%
2020/10/28	0	0.00	12	64.48	64.00	-12	6,466	-0.19%
2020/10/27	1	65.00	0	0.00	65.20	1	6,532	0.02%
2020/10/26	10	66.30	10	65.82	65.70	0	6,598	0.00%
2020/10/22	1	66.60	1	66.70	66.40	0	7,089	0.00%
2020/10/19	0	0.00	1	67.00	67.50	-1	7,781	-0.01%
2020/10/16	1	66.90	0	0.00	66.80	1	8,161	0.01%
2020/10/14	0	0.00	5	69.20	69.50	-5	9,027	-0.06%
2020/10/13	0	0.00	21	67.08	67.60	-21	9,587	-0.22%
2020/10/06	0	0.00	0.1	69.50	69.40	-0.1	12,083	0.00%
2020/09/30	1	67.90	1	68.00	68.20	0	13,773	0.00%
2020/09/29	2	67.55	2	66.90	66.90	0	14,061	0.00%
2020/09/28	0	0.00	0.2	68.00	67.80	-0.2	14,310	0.00%
2020/09/25	8	65.26	0	0.00	65.40	8	14,487	0.06%
2020/09/24	5	69.56	3	69.30	68.70	2	14,653	0.01%
2020/09/23	2	71.10	0	0.00	71.10	2	15,065	0.01%
2020/09/22	4	72.58	1.1	72.79	71.10	2.9	15,679	0.02%
2020/09/21	1	74.20	2	73.70	73.40	-1	15,669	-0.01%
2020/09/18	9	73.31	6	73.52	73.30	3	15,890	0.02%
2020/09/17	10	74.20	0	0.00	74.00	10	16,052	0.06%
2020/09/15	0	0.00	0.1	75.40	75.40	-0.1	16,259	0.00%
2020/09/14	1	74.30	1	74.70	74.90	0	16,342	0.00%
2020/09/11	3	75.53	13	75.32	74.90	-10	16,494	-0.06%
2020/09/10	2.1	80.35	2	79.35	78.70	0.1	16,355	0.00%
2020/09/09	16	80.37	11	81.73	79.60	5	16,316	0.03%
2020/09/08	27	82.23	10	81.05	83.50	17	16,168	0.11%
2020/09/07	3	79.57	9	78.92	78.00	-6	15,895	-0.04%
2020/09/04	8	78.84	7	78.20	77.70	1	15,958	0.01%
2020/09/03	8	79.13	1	78.70	78.40	7	16,095	0.04%
2020/09/02	0	0.00	1	80.70	78.90	-1	16,323	-0.01%
2020/09/01	4	80.75	2	81.45	80.10	2	16,713	0.01%
2020/08/31	4	81.65	3	81.00	80.30	1	16,969	0.01%
2020/08/28	4	82.53	4	81.50	80.90	0	17,536	0.00%
2020/08/27	25	78.89	16	79.46	82.90	9	17,363	0.05%
2020/08/26	4	76.05	0	0.00	76.60	4	17,055	0.02%
2020/08/24	6	75.30	8	74.76	74.60	-2	16,877	-0.01%
2020/08/21	0	0.00	1	72.90	73.00	-1	16,766	-0.01%
2020/08/20	1	71.80	2	71.05	72.50	-1	16,894	-0.01%
2020/08/19	0	0.00	5	74.90	74.00	-5	16,832	-0.03%
2020/08/18	2.1	74.00	2	73.45	73.90	0.1	16,815	0.00%
2020/08/17	2.1	71.76	1.1	72.00	71.90	1	16,849	0.01%
2020/08/13	0	0.00	2	70.70	69.70	-2	17,018	-0.01%
2020/08/12	1	71.80	2	71.55	71.20	-1	16,978	-0.01%
2020/08/11	4	73.75	3	73.10	71.30	1	16,935	0.01%
2020/08/07	5	73.80	2	73.55	73.10	3	16,780	0.02%
2020/08/06	5	74.22	1	74.10	73.60	4	16,737	0.02%
2020/08/05	6.1	77.01	6	77.35	77.60	0.1	16,642	0.00%
2020/08/04	0	0.00	4	77.35	76.20	-4	16,504	-0.02%
2020/08/03	10	77.07	6	77.00	77.20	4	16,429	0.02%
2020/07/31	8	74.80	4	74.78	74.60	4	16,285	0.02%
2020/07/30	3.1	74.37	5	74.20	74.40	-1.9	16,278	-0.01%
2020/07/29	17	73.55	8	74.18	73.50	9	16,244	0.06%
2020/07/28	61	74.93	56	73.06	73.10	5	16,024	0.03%
2020/07/27	4	72.08	14	71.83	72.50	-10	15,749	-0.06%
2020/07/24	6	77.17	11	75.71	75.70	-5	15,487	-0.03%
2020/07/23	24	79.42	22	80.42	79.30	2	15,306	0.01%
2020/07/22	23	82.91	5	82.02	81.60	18	15,082	0.12%
2020/07/21	15.1	80.53	8	80.83	80.40	7.1	14,698	0.05%
2020/07/20	21.1	75.76	17	78.64	79.80	4.1	14,369	0.03%
2020/07/17	32.3	79.96	51	81.86	78.20	-18.7	13,837	-0.14%
2020/07/16	22.1	88.31	30	88.71	86.80	-7.9	13,266	-0.06%
2020/07/15	21.1	89.26	20	88.04	86.60	1.1	12,856	0.01%
2020/07/14	24	88.83	21.1	89.04	87.60	2.9	12,313	0.02%
2020/07/13	73.1	93.56	63	93.71	90.40	10.1	11,629	0.09%
2020/07/10	34.1	92.27	42	92.18	92.10	-7.9	10,778	-0.07%
2020/07/09	12	82.29	12	83.63	86.40	0	9,478	0.00%
2020/07/08	6.1	78.72	9	77.96	78.60	-3	9,022	-0.03%
2020/07/07	35	76.67	17	76.98	75.60	18	8,707	0.21%
2020/07/06	23	80.09	26	80.88	79.50	-3	8,444	-0.04%
2020/07/03	13	79.95	9	79.79	79.30	4	8,218	0.05%
2020/07/02	30	79.81	21	80.44	79.20	9	7,905	0.11%
2020/07/01	38	80.55	18.5	79.39	80.90	19.5	7,421	0.26%
2020/06/30	4	74.35	8	74.79	75.00	-4	6,760	-0.06%
2020/06/29	25	75.36	22	75.88	74.10	3	6,690	0.04%
2020/06/24	12	75.53	6	76.00	73.60	6	6,415	0.09%
2020/06/23	3	76.10	8	77.73	77.50	-5	6,160	-0.08%
2020/06/22	10	75.86	28	73.34	77.00	-18	6,017	-0.30%
2020/06/19	20	78.59	8	79.48	78.00	12	5,827	0.21%
2020/06/18	13	79.79	13	80.70	80.90	0	5,686	0.00%
2020/06/17	3	78.60	48	79.37	77.80	-45	5,480	-0.82%
2020/06/16	9	77.14	3	80.00	77.10	6	5,344	0.11%
2020/06/15	31	79.33	5	78.18	78.50	26	5,279	0.49%
2020/06/12	2	74.20	3	71.93	75.00	-1	5,111	-0.02%
2020/06/11	1	74.70	18	76.59	73.60	-17	5,070	-0.34%
2020/06/10	14	80.04	11.6	81.17	80.10	2.4	4,906	0.05%
2020/06/09	25	75.91	34	76.87	76.60	-9	4,727	-0.19%
2020/06/08	23	80.23	37	80.58	78.00	-14	4,441	-0.32%
2020/06/05	29	77.41	40	76.84	78.00	-11	3,973	-0.28%
2020/06/04	73	76.27	112	75.36	76.40	-39	3,565	-1.09%	大賣/
2020/06/02	59	63.03	13	62.28	63.20	46	2,848	1.62%
2020/06/01	2	57.45	0	0.00	57.50	2	2,612	0.08%
2020/05/28	1	56.80	2	57.40	56.40	-1	2,555	-0.04%
2020/05/27	7	58.84	156	58.78	58.00	-149	2,500	-5.96%	大賣/鉅額交易
2020/05/26	2	57.90	20	58.20	57.80	-18	2,303	-0.78%
2020/05/25	82.5	57.31	1	56.80	57.30	81.5	2,206	3.69%
2020/05/22	38	56.69	14	56.36	56.40	24	2,100	1.14%
2020/05/21	30.5	55.85	24	57.05	57.80	6.5	1,941	0.33%
2020/05/20	1	53.60	5	53.40	52.60	-4	1,730	-0.23%
2020/05/18	0	0.00	1	50.30	50.70	-1	1,686	-0.06%
2020/05/13	0	0.00	0.1	49.70	50.00	-0.1	1,620	-0.01%
2020/05/08	0	0.00	1	50.70	49.90	-1	1,598	-0.06%
2020/05/07	1	50.80	0	0.00	50.80	1	1,595	0.06%
2020/05/06	11	52.25	1	52.80	50.00	10	1,580	0.63%
2020/05/05	3	49.23	0	0.00	50.90	3	1,499	0.20%
2020/04/30	2	48.45	0	0.00	48.20	2	1,459	0.14%
2020/04/29	1	48.15	1	48.20	48.30	0	1,467	0.00%
2020/04/28	0	0.00	10	48.00	47.90	-10	1,473	-0.68%
2020/04/27	0	0.00	2	46.00	46.40	-2	1,461	-0.14%
2020/04/24	0	0.00	13	45.67	45.65	-13	1,449	-0.90%
2020/04/23	3	45.72	7	45.80	45.20	-4	1,450	-0.28%
2020/04/22	5	44.15	9	43.88	44.25	-4	1,426	-0.28%
2020/04/21	1	45.00	1	45.20	42.95	0	1,400	0.00%
2020/04/20	4	46.24	1	46.25	46.20	3	1,367	0.22%
2020/04/17	0	0.00	2	42.05	42.05	-2	1,305	-0.15%
2020/04/08	0	0.00	1	40.50	40.70	-1	1,280	-0.08%
2020/04/06	0	0.00	1	39.80	40.00	-1	1,261	-0.08%
2020/04/01	0	0.00	1	39.50	40.00	-1	1,246	-0.08%
2020/03/31	2	40.38	2	39.75	39.75	0	1,234	0.00%
2020/03/30	0	0.00	1	38.85	38.70	-1	1,191	-0.08%
2020/03/26	15	37.34	0	0.00	37.80	15	1,161	1.29%
2020/03/25	3	37.40	0	0.00	37.35	3	1,152	0.26%
2020/03/24	0	0.00	2	36.73	36.55	-2	1,133	-0.18%
2020/03/20	2	34.90	0	0.00	35.20	2	1,096	0.18%
2020/03/19	6	32.06	4	32.03	32.00	2	1,078	0.19%
2020/03/18	0	0.00	3	35.90	35.55	-3	1,052	-0.29%
2020/03/17	3	37.57	0	0.00	37.35	3	1,018	0.29%
2020/03/16	0	0.00	2	43.80	41.45	-2	956	-0.21%
2020/03/13	2	43.15	2	43.05	43.60	0	935	0.00%
2020/03/09	0	0.00	1	52.40	51.90	-1	862	-0.12%
2020/03/06	8	55.13	2	54.45	54.40	6	843	0.71%
2020/03/05	2	51.90	7	52.03	53.20	-5	783	-0.64%
2020/03/04	5	51.30	0	0.00	51.20	5	777	0.64%
2020/02/27	5	52.80	0	0.00	51.80	5	796	0.63%
2020/02/26	10	53.50	0	0.00	53.10	10	808	1.24%
2020/02/25	10	51.80	0	0.00	53.30	10	826	1.21%
2020/02/21	1	55.00	2	54.10	54.20	-1	816	-0.12%
2020/02/20	2	55.05	0	0.00	55.30	2	796	0.25%
2020/02/12	0	0.00	2	50.90	50.70	-2	811	-0.25%
2020/02/06	1	52.60	0	0.00	53.00	1	1,015	0.10%
2020/02/05	1	52.00	10	52.24	52.90	-9	1,047	-0.86%
2020/02/04	0	0.00	4	50.80	50.40	-4	1,106	-0.36%
2020/02/03	2	49.60	0	0.00	50.20	2	1,344	0.15%
2020/01/31	0	0.00	22	53.81	52.50	-22	1,432	-1.54%
2020/01/30	1	58.60	1	55.60	54.00	0	1,434	0.00%
2020/01/17	0	0.00	5	57.50	56.70	-5	1,400	-0.36%
2020/01/08	2	59.00	0	0.00	58.80	2	1,371	0.15%
2020/01/06	2	61.60	2	61.00	61.00	0	1,362	0.00%
2019/12/24	1	60.20	0	0.00	60.00	1	1,355	0.07%
2019/12/13	1	58.50	5	58.70	58.70	-4	1,397	-0.29%
2019/12/10	18	60.33	0	0.00	60.10	18	1,404	1.28%
2019/12/04	1	60.30	0.2	60.60	60.60	0.8	1,412	0.06%
2019/12/03	2	61.00	0	0.00	60.60	2	1,412	0.14%
2019/11/29	2	61.30	0	0.00	61.30	2	1,416	0.14%
2019/11/27	0.4	61.20	0	0.00	61.10	0.4	1,420	0.03%
2019/11/26	0.3	61.20	0	0.00	61.10	0.3	1,418	0.02%
2019/11/20	0	0.00	0.1	60.20	60.10	-0.1	1,406	-0.01%
2019/11/18	0	0.00	0.1	60.30	60.20	-0.1	1,417	0.00%
2019/11/14	0	0.00	3	60.90	61.00	-3	1,448	-0.21%
2019/11/12	2	63.50	1	63.89	63.40	1	1,575	0.06%
2019/11/11	0	0.00	23	63.52	63.30	-23	1,589	-1.45%
2019/11/07	25	69.20	22	68.75	68.10	3	1,528	0.20%
2019/11/06	1	67.20	3	66.80	67.40	-2	1,393	-0.14%
2019/11/05	1	66.90	13	66.80	66.80	-12	1,387	-0.87%
2019/11/04	7	68.30	2	68.05	67.80	5	1,380	0.36%
2019/11/01	55	67.66	5	67.58	67.70	50	1,353	3.69%
2019/10/31	59	67.36	12	66.93	66.70	47	1,298	3.62%
2019/10/30	1	63.30	0	0.00	66.10	1	1,064	0.09%
2019/10/22	0	0.00	12	59.60	59.30	-12	1,052	-1.14%
2019/10/18	12.5	59.17	0	0.00	59.00	12.5	1,067	1.17%
2019/10/01	1.9	59.82	1	59.60	59.30	0.9	1,241	0.07%
2019/09/26	0	0.00	4.3	59.71	59.70	-4.3	1,316	-0.33%
2019/09/24	4	61.35	0	0.00	61.50	4	1,366	0.29%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/09/03	0	0.00	2	61.70	61.40	-2	1,459	-0.14%
2019/08/29	0	0.00	1	60.50	60.60	-1	1,461	-0.07%
2019/08/27	1	61.10	0	0.00	60.20	1	1,456	0.07%
2019/08/22	0	0.00	1.2	63.17	62.70	-1.2	1,423	-0.08%
2019/08/19	0	0.00	1	61.70	61.70	-1	1,405	-0.07%
2019/08/16	6	61.70	5	61.28	62.20	1	1,382	0.07%
2019/08/15	0	0.00	23	77.20	77.30	-23	1,278	-1.80%
2019/08/14	3	78.50	3	78.70	78.40	0	1,249	0.00%
2019/08/06	0	0.00	1	76.50	75.80	-1	1,275	-0.08%
2019/08/05	1	77.50	0	0.00	76.70	1	1,286	0.08%
2019/08/01	10	79.90	5	79.54	79.20	5	1,273	0.39%
2019/07/31	0	0.00	5	79.50	79.90	-5	1,270	-0.39%
2019/07/29	1	82.00	0	0.00	82.10	1	1,229	0.08%
2019/07/26	1	83.20	1	83.20	83.30	0	1,244	0.00%
2019/07/25	0	0.00	11	82.69	82.70	-11	1,235	-0.89%
2019/07/24	0	0.00	1	82.40	82.70	-1	1,267	-0.08%
2019/07/23	0	0.00	10	81.70	81.70	-10	1,272	-0.79%
2019/07/22	2	82.70	0	0.00	82.30	2	1,277	0.16%
2019/07/18	0	0.00	16	82.58	81.90	-16	1,277	-1.25%
2019/07/17	17	82.72	2	83.10	82.60	15	1,261	1.19%
2019/07/16	10	81.35	10	80.60	80.60	0	1,249	0.00%
2019/07/15	20	80.40	0	0.00	80.50	20	1,272	1.57%
2019/07/11	5	80.78	0	0.00	80.90	5	1,307	0.38%
2019/07/10	0	0.00	10	82.03	81.60	-10	1,327	-0.75%
2019/07/08	7	81.40	0	0.00	81.40	7	1,358	0.52%
2019/07/05	43	82.80	23	81.88	82.80	20	1,407	1.42%
2019/07/04	0	0.00	29	82.20	82.40	-29	1,426	-2.03%
2019/07/03	2	79.50	13	79.62	80.20	-11	1,391	-0.79%
2019/07/02	4	79.55	2	79.65	80.00	2	1,416	0.14%
2019/07/01	1	77.80	1	77.70	78.10	0	1,433	0.00%
2019/06/28	0	0.00	1	77.20	77.40	-1	1,452	-0.07%
2019/06/25	0	0.00	108	76.03	75.70	-108	1,546	-6.98%	大賣/鉅額交易
2019/06/24	1	76.70	7	77.00	76.80	-6	1,599	-0.38%
2019/06/21	0	0.00	1.1	77.69	77.60	-1.1	1,776	-0.06%
2019/06/20	0	0.00	10	77.00	76.80	-10	1,846	-0.54%
2019/06/19	10	76.48	0	0.00	76.00	10	1,989	0.50%
2019/06/17	1	78.30	0	0.00	77.80	1	2,131	0.05%
2019/06/14	1	78.10	1	77.80	77.30	0	2,231	0.00%
2019/06/12	0	0.00	0.5	76.90	77.30	-0.5	2,334	-0.02%
2019/06/06	0	0.00	7	74.50	74.50	-7	2,601	-0.27%
2019/06/05	0	0.00	1	75.10	75.30	-1	2,646	-0.04%
2019/06/04	0	0.00	1	75.70	75.30	-1	2,745	-0.04%
2019/05/29	1	75.00	1	74.50	74.40	0	3,310	0.00%
2019/05/28	0	0.00	2	74.30	74.00	-2	3,324	-0.06%
2019/05/27	0	0.00	1	74.90	74.40	-1	3,329	-0.03%
2019/05/24	2	75.65	1	75.20	75.20	1	3,386	0.03%
2019/05/23	0	0.00	4	75.45	75.40	-4	3,392	-0.12%
2019/05/16	2	76.30	0	0.00	75.90	2	3,515	0.06%
2019/05/15	2	77.50	2	76.30	77.20	0	3,513	0.00%
2019/05/14	2	72.90	3	73.40	76.00	-1	3,539	-0.03%
2019/05/13	12	76.00	2	77.00	74.40	10	3,545	0.28%
2019/05/10	20	77.70	0	0.00	77.60	20	3,568	0.56%
2019/05/09	0	0.00	1	78.40	78.10	-1	3,580	-0.03%
2019/05/08	1	80.40	0	0.00	80.00	1	3,592	0.03%
2019/05/07	1	80.00	0	0.00	79.40	1	3,642	0.03%
2019/05/06	5	79.00	0	0.00	78.80	5	3,668	0.14%
2019/05/02	1	79.00	1	79.40	79.40	0	3,765	0.00%
2019/04/30	2	77.80	2	77.60	78.50	0	3,870	0.00%
2019/04/26	0	0.00	1	80.10	80.10	-1	3,907	-0.03%
2019/04/25	1	80.00	0	0.00	79.40	1	3,913	0.03%
2019/04/24	10	80.00	0	0.00	79.50	10	3,939	0.25%
2019/04/23	35	80.70	0	0.00	80.30	35	3,943	0.89%
2019/04/22	1	80.20	2	81.15	80.70	-1	3,948	-0.03%
2019/04/19	0	0.00	1	79.40	78.80	-1	3,949	-0.03%
2019/04/18	3	80.80	0	0.00	79.20	3	4,004	0.07%
2019/04/17	6	80.33	0	0.00	80.20	6	4,029	0.15%
2019/04/16	1	80.40	0	0.00	80.50	1	4,082	0.02%
2019/04/15	2	82.60	0	0.00	81.50	2	4,160	0.05%
2019/04/12	3	82.90	1	82.50	82.00	2	4,231	0.05%
2019/04/11	8	81.83	7	82.26	80.50	1	4,288	0.02%
2019/04/10	3	82.87	0	0.00	82.70	3	4,239	0.07%
2019/04/09	1	85.00	0	0.00	83.70	1	4,220	0.02%
2019/04/08	1	84.50	0	0.00	84.20	1	4,205	0.02%
2019/04/03	5	85.52	1	86.00	85.40	4	4,162	0.10%
2019/04/02	20	84.55	0	0.00	83.40	20	4,100	0.49%
2019/04/01	41	84.02	0	0.00	83.70	41	4,091	1.00%
2019/03/28	24	85.05	0	0.00	83.60	24	4,060	0.59%
2019/03/27	14	85.49	0	0.00	85.00	14	4,029	0.35%
2019/03/26	16	86.49	7	85.30	84.40	9	3,986	0.23%
2019/03/25	1	88.80	10	88.20	88.20	-9	3,822	-0.24%
2019/03/22	2	89.40	2	90.00	90.60	0	3,756	0.00%
2019/03/21	6	88.13	3	88.10	87.40	3	3,612	0.08%
2019/03/20	9	86.83	1	88.00	87.60	8	3,573	0.22%
2019/03/19	6	90.35	8	89.59	86.50	-2	3,484	-0.06%
2019/03/18	0	0.00	2	92.20	91.80	-2	3,465	-0.06%
2019/03/15	8	93.00	20	92.52	93.00	-12	3,458	-0.35%
2019/03/14	8	92.25	16	92.40	93.60	-8	3,398	-0.24%
2019/03/13	4	90.00	9	89.57	89.70	-5	3,285	-0.15%
2019/03/12	6	87.30	12	86.78	86.80	-6	3,232	-0.19%
2019/03/11	0	0.00	2	87.85	87.60	-2	3,250	-0.06%
2019/03/08	5	88.98	17	88.63	89.00	-12	3,233	-0.37%
2019/03/07	15	88.90	36	88.80	87.10	-21	3,171	-0.66%
2019/03/06	5	86.68	28	86.83	86.30	-23	3,003	-0.77%
2019/03/05	8	84.84	11	84.74	85.20	-3	2,979	-0.10%
2019/03/04	2	79.75	11	81.19	83.50	-9	2,870	-0.31%
2019/02/26	0	0.00	2	79.25	78.70	-2	2,800	-0.07%
2019/02/25	41	78.75	0	0.00	78.70	41	2,848	1.44%
2019/02/22	11	81.39	0	0.00	81.00	11	2,886	0.38%
2019/02/21	17	81.54	1	81.00	82.00	16	2,903	0.55%
2019/02/20	1	81.70	0	0.00	80.80	1	2,931	0.03%
2019/02/19	9	82.23	2	82.10	81.30	7	2,966	0.24%
2019/02/18	1	80.90	0	0.00	81.00	1	3,124	0.03%
2019/02/14	13	83.00	0	0.00	83.10	13	3,176	0.41%
2019/02/13	3	83.33	6	82.97	82.70	-3	3,170	-0.09%
2019/02/12	8	81.94	5	81.80	81.50	3	3,178	0.09%
2019/02/11	11	82.28	1	83.20	82.00	10	3,173	0.32%
2019/01/30	0	0.00	7	80.90	81.00	-7	3,143	-0.22%
2019/01/28	3	82.00	0	0.00	81.40	3	3,161	0.09%
2019/01/24	2	80.60	14	80.40	80.10	-12	3,216	-0.37%
2019/01/23	1	78.90	4	78.93	79.50	-3	3,185	-0.09%
2019/01/22	0	0.00	11	79.76	77.10	-11	3,142	-0.35%
2019/01/21	1	77.00	3	77.13	77.80	-2	3,050	-0.07%
2019/01/17	2	74.75	2	74.25	75.00	0	3,064	0.00%
2019/01/16	1	75.50	2	75.10	75.00	-1	3,105	-0.03%
2019/01/14	21	75.57	0	0.00	75.30	21	3,106	0.68%
2019/01/11	12	75.42	0	0.00	74.70	12	3,110	0.39%
2019/01/10	4	77.05	36	76.57	76.10	-32	3,105	-1.03%
2019/01/09	14	76.10	2	76.90	75.00	12	3,092	0.39%
2019/01/08	10	75.79	13	76.54	76.00	-3	3,124	-0.10%
2019/01/07	13	75.84	10	75.89	76.50	3	3,082	0.10%
2019/01/04	3	72.30	6	72.60	73.20	-3	3,039	-0.10%
2019/01/03	2	71.30	10	71.45	71.60	-8	3,045	-0.26%
2018/12/28	3	67.33	2	67.90	68.00	1	3,049	0.03%
2018/12/27	1	67.50	0	0.00	66.90	1	3,080	0.03%
2018/12/26	3	67.30	0	0.00	66.50	3	3,080	0.10%
2018/12/24	2	67.70	0	0.00	67.90	2	3,105	0.06%
2018/12/22	5	69.34	0	0.00	68.70	5	3,110	0.16%
2018/12/20	2	67.15	2	68.10	67.60	0	3,114	0.00%
2018/12/19	0	0.00	0.2	68.80	68.80	-0.2	3,108	-0.01%
2018/12/18	1	70.80	0	0.00	69.70	1	3,102	0.03%
2018/12/14	2	71.95	2	71.95	71.40	0	3,144	0.00%
2018/12/12	0	0.00	2	72.90	72.30	-2	3,172	-0.06%
2018/12/10	10	71.60	1	71.60	70.80	9	3,139	0.29%
2018/12/07	0	0.00	5	72.16	73.40	-5	3,171	-0.16%
2018/12/06	17	71.92	0	0.00	71.00	17	3,193	0.53%
2018/12/05	1	75.00	0	0.00	74.40	1	3,229	0.03%
2018/12/04	6	76.78	6	76.23	76.00	0	3,286	0.00%
2018/11/30	4	74.40	10	74.61	74.70	-6	3,301	-0.18%
2018/11/29	1	73.60	0	0.00	73.60	1	3,283	0.03%
2018/11/28	7	75.01	1	75.20	74.70	6	3,275	0.18%
2018/11/27	18	72.41	0	0.00	72.50	18	3,243	0.55%
2018/11/23	0	0.00	8	70.80	70.80	-8	3,377	-0.24%
2018/11/22	1	73.50	1	73.00	70.40	0	3,383	0.00%
2018/11/21	10	72.68	2	72.60	72.50	8	3,388	0.24%
2018/11/20	2	70.30	1	70.70	70.80	1	3,320	0.03%
2018/11/19	10	71.59	9	71.60	71.50	1	3,335	0.03%
2018/11/16	19	70.05	6	69.72	70.00	13	3,313	0.39%
2018/11/15	7	70.47	16	69.37	69.10	-9	3,337	-0.27%
2018/11/14	2	66.80	9	67.86	67.90	-7	3,284	-0.21%
2018/11/12	13	62.88	8	62.80	63.00	5	3,272	0.15%
2018/11/09	5	62.30	5	62.24	63.50	0	3,300	0.00%
2018/11/07	0	0.00	0.6	61.80	61.80	-0.6	3,463	-0.02%
2018/11/06	7	62.13	0	0.00	60.90	7	3,613	0.19%
2018/11/05	9	62.19	2	62.55	62.00	7	3,648	0.19%
2018/11/02	3	59.70	6	60.40	62.40	-3	3,754	-0.08%
2018/11/01	16	59.83	5	60.54	60.60	11	3,763	0.29%
2018/10/31	13	57.74	11	57.92	57.20	2	3,801	0.05%
2018/10/30	14	55.84	2	55.70	56.30	12	3,847	0.31%
2018/10/29	9	55.29	1	55.10	55.10	8	3,906	0.20%
2018/10/26	5	58.10	12	56.58	55.30	-7	4,005	-0.17%
2018/10/25	11	52.98	15	54.57	55.20	-4	4,119	-0.10%
2018/10/24	6	57.83	1	57.30	56.20	5	4,172	0.12%
2018/10/18	3	59.87	0	0.00	59.90	3	5,150	0.06%
2018/10/17	0	0.00	10	63.90	61.60	-10	5,621	-0.18%
2018/10/16	5	61.20	25.5	60.12	61.00	-20.5	5,681	-0.36%
2018/10/15	11	59.24	3	59.60	58.30	8	5,754	0.14%
2018/10/12	0	0.00	7	59.83	59.80	-7	5,863	-0.12%
2018/10/11	13	59.12	4	58.75	58.20	9	6,062	0.15%
2018/10/09	2	64.20	72.1	64.69	64.60	-70.1	6,294	-1.11%
2018/10/08	2	69.10	2	68.80	68.80	0	6,475	0.00%
2018/10/05	9	71.56	8	73.70	70.10	1	6,659	0.02%
2018/10/04	14	72.40	2	72.25	72.20	12	6,840	0.18%
2018/10/02	6	72.97	0	0.00	72.80	6	7,177	0.08%
2018/10/01	1	74.00	6	73.77	74.20	-5	7,255	-0.07%
2018/09/28	0	0.00	3.8	72.42	72.00	-3.8	7,252	-0.05%
2018/09/27	0	0.00	1	73.80	73.20	-1	7,262	-0.01%
2018/09/26	0.8	73.70	0	0.00	73.70	0.8	7,263	0.01%
2018/09/25	1	75.20	1	74.30	74.70	0	7,293	0.00%
2018/09/20	8	74.41	2	75.20	73.40	6	7,326	0.08%
2018/09/19	0	0.00	2	73.30	73.40	-2	7,303	-0.03%
2018/09/18	8	74.13	1	74.30	73.40	7	7,336	0.10%
2018/09/17	5	75.38	8	76.41	75.10	-3	7,368	-0.04%
2018/09/14	8	74.51	15	74.61	74.90	-7	7,518	-0.09%
2018/09/13	5	75.74	11	75.78	75.30	-6	7,530	-0.08%
2018/09/12	21	73.93	1.1	74.23	74.60	19.9	7,499	0.27%
2018/09/11	3.4	73.77	5	73.38	75.00	-1.6	7,505	-0.02%
2018/09/10	1	70.00	0	0.00	70.10	1	7,444	0.01%
2018/09/07	1	77.90	2	76.00	74.80	-1	7,371	-0.01%
2018/09/05	7	80.91	2	81.10	80.30	5	7,415	0.07%
2018/09/04	1	81.40	0	0.00	81.10	1	7,462	0.01%
2018/09/03	3	81.23	3	82.33	80.20	0	7,434	0.00%
2018/08/31	17	82.55	18	82.68	82.00	-1	7,390	-0.01%
2018/08/30	0	0.00	1	79.60	79.70	-1	7,254	-0.01%
2018/08/29	12	79.38	3	78.73	78.70	9	7,236	0.12%
2018/08/28	0	0.00	6	81.83	79.70	-6	7,222	-0.08%
2018/08/24	2	79.85	1	79.50	79.40	1	7,259	0.01%
2018/08/22	3	82.37	0	0.00	81.40	3	7,219	0.04%
2018/08/21	6	80.97	10	80.88	82.50	-4	7,143	-0.06%
2018/08/20	2	75.35	6	76.35	77.30	-4	7,002	-0.06%
2018/08/17	7	78.63	1	80.00	76.40	6	6,972	0.09%
2018/08/16	4	77.93	8	77.20	78.30	-4	6,917	-0.06%
2018/08/15	10	77.95	5	77.92	78.60	5	6,918	0.07%
2018/08/14	16	79.18	5	77.60	77.70	11	6,881	0.16%
2018/08/13	9	80.44	4	82.50	79.50	5	6,751	0.07%
2018/08/10	1	89.30	2	88.50	88.00	-1	6,639	-0.02%
2018/08/09	11	90.32	7	90.33	90.30	4	6,609	0.06%
2018/08/08	14	94.81	0	0.00	94.80	14	6,691	0.21%
2018/08/07	5	94.78	3	95.43	93.70	2	6,647	0.03%
2018/08/06	13	98.66	26	98.46	97.60	-13	6,544	-0.20%
2018/08/03	4	96.03	3	96.23	97.10	1	6,478	0.02%
2018/08/02	8	96.84	4	97.08	95.70	4	6,430	0.06%
2018/08/01	30	96.69	20	96.34	96.70	10	6,341	0.16%
2018/07/31	10	94.14	8	93.94	93.60	2	6,234	0.03%
2018/07/30	24	95.68	4	95.35	93.30	20	6,161	0.32%
2018/07/27	33	98.96	13	98.55	98.60	20	6,046	0.33%
2018/07/26	93	98.47	94.6	98.88	99.00	-1.6	5,854	-0.03%
2018/07/25	49	90.86	30	91.61	92.80	19	5,513	0.34%
2018/07/24	40	93.32	59	94.30	91.10	-19	5,344	-0.36%
2018/07/23	23	89.34	17	89.93	88.80	6	4,909	0.12%
2018/07/20	24	89.62	20	89.47	88.70	4	4,937	0.08%
2018/07/19	24	92.24	19	92.55	92.40	5	4,921	0.10%
2018/07/18	42	88.57	37	90.71	92.50	5	5,110	0.10%
2018/07/17	53	91.12	57	91.11	90.40	-4	4,912	-0.08%
2018/07/16	33	88.58	38	88.51	90.70	-5	4,614	-0.11%
2018/07/13	29	82.49	35	82.77	82.50	-6	4,439	-0.14%
2018/07/12	50	78.87	55	79.28	80.20	-5	4,247	-0.12%
2018/07/11	60	76.73	50	75.96	78.00	10	4,027	0.25%
2018/07/10	17	72.32	5	72.30	73.60	12	3,718	0.32%
2018/07/09	4	72.00	8	72.36	72.60	-4	3,689	-0.11%
2018/07/06	13	67.98	0	0.00	68.20	13	3,616	0.36%
2018/07/05	1	68.20	1	70.10	68.20	0	3,645	0.00%
2018/07/03	1	71.80	1	71.90	70.80	0	3,772	0.00%
2018/07/02	1	72.40	8	72.44	72.40	-7	3,785	-0.18%
2018/06/29	7	71.29	0	0.00	71.20	7	3,747	0.19%
2018/06/28	2	70.75	1	70.50	70.40	1	3,754	0.03%
2018/06/27	0	0.00	11	73.02	71.50	-11	3,751	-0.29%
2018/06/26	1	72.80	5	72.20	72.50	-4	3,753	-0.11%
2018/06/25	7	73.46	3	73.87	73.20	4	3,771	0.11%
2018/06/22	5	71.68	0	0.00	71.00	5	3,630	0.14%
2018/06/21	1	70.60	1	70.40	70.60	0	3,638	0.00%
2018/06/20	2	71.00	4	71.63	69.90	-2	3,664	-0.05%
2018/06/14	22	70.57	3	70.17	69.60	19	3,833	0.50%
2018/06/13	8	73.30	22	72.73	71.00	-14	3,805	-0.37%
2018/06/12	1	71.10	2	70.60	71.10	-1	3,671	-0.03%
2018/06/11	1	67.00	2	67.20	67.20	-1	3,598	-0.03%
2018/06/08	0	0.00	1	68.70	68.20	-1	3,594	-0.03%
2018/06/06	0	0.00	1	69.30	69.50	-1	3,567	-0.03%
2018/06/05	1	69.70	0	0.00	69.40	1	3,558	0.03%
2018/06/01	3	69.87	2	71.20	69.10	1	3,511	0.03%
2018/05/31	0	0.00	1	66.60	68.90	-1	3,411	-0.03%
2018/05/25	11	65.41	0	0.00	65.10	11	3,338	0.33%
2018/05/24	10	67.10	0	0.00	66.70	10	3,312	0.30%
2018/05/23	2	66.95	3	66.93	67.70	-1	3,296	-0.03%
2018/05/22	3	66.83	1	67.00	66.50	2	3,246	0.06%
2018/05/21	0	0.00	1	69.50	68.80	-1	3,198	-0.03%
2018/05/18	2	70.00	1	68.90	68.90	1	3,176	0.03%
2018/05/17	1	69.20	0	0.00	69.20	1	3,123	0.03%
2018/05/16	17	72.98	16	72.95	70.70	1	3,082	0.03%
2018/05/15	1	69.60	1	68.70	69.50	0	2,856	0.00%
2018/05/14	1	68.10	1	67.00	68.20	0	2,828	0.00%
2018/05/11	4	68.05	0	0.00	67.50	4	2,813	0.14%
2018/05/08	14	70.07	16	70.36	69.50	-2	2,710	-0.07%
2018/05/07	1	66.80	14	67.57	67.90	-13	2,639	-0.49%
2018/05/04	13	65.53	0	0.00	66.00	13	2,606	0.50%
2018/05/03	1	70.00	1	69.30	68.50	0	2,534	0.00%
2018/05/02	11	70.04	24	70.05	69.50	-13	2,500	-0.52%
2018/04/30	2	70.70	10	72.01	70.70	-8	2,442	-0.33%
2018/04/27	9	66.56	14	67.03	67.40	-5	2,298	-0.22%
2018/04/26	10	69.87	5	71.30	66.10	5	2,227	0.22%
2018/04/25	7	71.01	10	71.52	73.40	-3	2,069	-0.14%
2018/04/24	37	72.04	43	72.38	69.60	-6	1,943	-0.31%
2018/04/23	1	68.00	9.1	69.80	69.80	-8.1	1,611	-0.50%
2018/04/20	8	63.50	8	63.93	63.50	0	1,550	0.00%
2018/04/19	9	64.23	6	64.23	64.30	3	1,529	0.20%
2018/04/18	10	60.25	11	60.89	60.80	-1	1,432	-0.07%
2018/04/17	20	60.65	5	61.70	59.80	15	1,410	1.06%
2018/04/12	10	63.30	20	62.20	62.00	-10	1,353	-0.74%
2018/04/11	4.5	62.41	2	63.60	63.10	2.5	1,324	0.19%
2018/04/10	11	66.01	6	65.00	63.60	5	1,269	0.40%
2018/04/09	10	64.20	1.2	63.95	63.80	8.8	1,173	0.75%
2018/04/03	8	62.39	2	62.70	62.70	6	1,085	0.55%
2018/04/02	15	61.30	1	61.20	61.20	14	1,026	1.36%
2018/03/31	29	61.55	23	60.90	61.50	6	1,001	0.60%
2018/03/29	5	62.48	5.4	62.11	61.20	-0.4	942	-0.04%
2018/03/28	7	62.03	11	62.15	61.50	-4	882	-0.45%
2018/03/27	7	60.77	10.1	60.99	60.70	-3.1	795	-0.39%
2018/03/26	5	59.98	4	61.00	60.00	1	747	0.13%
2018/03/23	0	0.00	1	57.30	57.70	-1	677	-0.15%
2018/03/22	0	0.00	10	60.08	58.70	-10	618	-1.62%
2018/03/21	0	0.00	14	56.63	56.90	-14	445	-3.14%
2018/03/19	1	51.00	2	51.00	51.00	-1	330	-0.30%
2018/03/16	1	51.00	0	0.00	50.50	1	324	0.31%
2018/03/15	0	0.00	1	50.60	50.50	-1	318	-0.31%
2018/03/14	1	50.70	0	0.00	50.90	1	313	0.32%
2018/03/13	0	0.00	2.3	49.75	49.95	-2.3	308	-0.75%
2018/03/09	2	49.10	1	49.00	49.45	1	298	0.33%
2018/03/08	1	49.40	1	48.55	48.55	0	295	0.00%
2018/03/07	1	49.05	1	49.50	49.00	0	290	0.00%
2018/03/06	1	47.90	0	0.00	47.95	1	280	0.36%
2018/03/05	1	47.50	1	47.50	47.10	0	277	0.00%
2018/03/02	0	0.00	1	46.45	46.10	-1	274	-0.36%
2018/03/01	1	46.00	1	45.30	46.45	0	274	0.00%
2018/02/27	1	45.85	0	0.00	45.65	1	274	0.36%
2018/02/26	0	0.00	1	46.35	45.25	-1	276	-0.36%
2018/02/23	2	46.08	12	45.76	45.80	-10	276	-3.62%
2018/02/22	0	0.00	2	45.10	45.00	-2	276	-0.72%
2018/02/21	3	44.60	2	44.10	45.00	1	283	0.35%
2018/02/12	2	43.38	1	43.25	43.05	1	287	0.35%
2018/02/09	10	42.40	0	0.00	42.25	10	289	3.46%
2018/02/07	1	44.30	0	0.00	44.20	1	287	0.35%
2018/01/19	0	0.00	0.2	50.30	50.40	-0.2	355	-0.06%
2018/01/17	0	0.00	1	50.90	50.00	-1	335	-0.30%
2018/01/04	0	0.00	1	49.00	49.20	-1	341	-0.29%