晟德 (4123)-兆豐-寶成券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
43.85
漲跌
▲0.45
漲幅
+1.04%
成交量
923張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/04/19	0	0.00	0.2	42.00	42.00	-0.2	1,681	-0.01%
2024/04/16	0	0.00	1	42.75	42.50	-1	1,679	-0.06%
2024/04/12	1	43.70	0	0.00	43.80	1	1,663	0.06%
2024/04/09	0	0.00	1	44.95	44.30	-1	1,641	-0.06%
2024/04/08	1	44.35	0	0.00	44.35	1	1,619	0.06%
2024/03/29	1	43.25	0	0.00	43.25	1	1,641	0.06%
2024/03/25	0.1	43.90	1	43.80	43.50	-0.9	1,656	-0.05%
2024/03/22	0.3	43.32	0	0.00	43.35	0.3	1,652	0.02%
2024/03/21	0.2	42.99	0	0.00	43.30	0.2	1,654	0.01%
2024/03/20	1.1	42.74	0.9	42.65	42.50	0.2	1,656	0.01%
2024/03/19	0	0.00	1	42.85	42.70	-1	1,644	-0.06%
2024/03/18	0.1	42.70	0	0.00	42.65	0.1	1,641	0.00%
2024/03/15	0	0.00	4	43.30	42.85	-4	1,628	-0.25%
2024/03/14	0	0.00	0.1	43.60	43.75	-0.1	1,593	-0.01%
2024/03/13	2.1	42.90	1	43.40	43.35	1.1	1,580	0.07%
2024/03/12	3	45.39	3	44.75	44.80	0	1,519	0.00%
2024/03/11	1	45.05	0	0.00	45.15	1	1,509	0.07%
2024/03/07	0	0.00	3.4	46.09	46.40	-3.4	1,496	-0.23%
2024/03/06	0	0.00	16	46.64	46.40	-16	1,496	-1.07%
2024/03/04	0	0.00	22	47.18	47.00	-22	1,491	-1.48%
2024/03/01	1	47.50	93	47.32	47.35	-92	1,489	-6.18%
2024/02/27	1	46.30	0	0.00	46.30	1	1,446	0.07%
2024/02/26	0.1	45.65	0	0.00	46.50	0.1	1,435	0.00%
2024/02/23	1	45.50	1	45.75	45.65	0	1,418	0.00%
2024/02/22	0	46.10	2	46.20	45.75	-2	1,409	-0.14%
2024/02/21	0	0.00	2	46.30	46.15	-2	1,399	-0.14%
2024/02/20	3	46.65	0	0.00	46.70	3	1,390	0.22%
2024/02/19	0	47.15	0	47.15	47.30	0	1,391	0.00%
2024/02/16	2	46.40	2	46.34	46.40	0	1,381	0.00%
2024/02/15	0	0.00	17	46.25	46.55	-17	1,390	-1.22%
2024/02/05	0	45.10	0	0.00	45.45	0	1,458	0.00%
2024/01/31	0	0.00	3	45.65	45.65	-3	1,479	-0.20%
2024/01/30	0	0.00	1	46.10	45.60	-1	1,490	-0.07%
2024/01/26	1	47.15	0	0.00	46.20	1	1,496	0.07%
2024/01/25	7	48.25	4	47.43	47.60	3	1,468	0.20%
2024/01/24	5	48.46	5	48.30	48.35	0	1,421	0.00%
2024/01/23	1.1	47.13	1	47.45	47.55	0.1	1,389	0.01%
2024/01/22	3	46.47	1	46.50	46.25	2	1,370	0.15%
2024/01/19	2	45.78	0	0.00	45.70	2	1,393	0.14%
2024/01/16	0	0.00	5.9	46.16	46.65	-5.9	1,365	-0.43%
2024/01/12	1	45.05	1	44.95	44.90	0	1,293	0.00%
2024/01/10	2.2	43.42	0	0.00	43.25	2.2	1,309	0.17%
2024/01/09	1	43.60	0	0.00	43.55	1	1,316	0.08%
2024/01/05	0.1	44.15	0	0.00	44.40	0.1	1,320	0.01%
2024/01/04	1	44.00	0	0.00	44.05	1	1,329	0.08%
2024/01/03	2.2	44.22	0	0.00	44.10	2.2	1,332	0.17%
2023/12/28	1.3	44.52	0	0.00	44.40	1.3	1,330	0.09%
2023/12/26	0	0.00	0.3	44.30	44.40	-0.3	1,309	-0.03%
2023/12/22	0.4	44.50	0	0.00	44.30	0.4	1,292	0.03%
2023/12/21	2.2	44.51	0	0.00	44.45	2.2	1,294	0.17%
2023/12/19	0.3	45.03	0	0.00	44.80	0.3	1,282	0.02%
2023/12/18	0.4	45.65	0	0.00	44.90	0.4	1,284	0.03%
2023/12/15	0.1	46.00	0	0.00	45.25	0.1	1,294	0.01%
2023/12/13	0.1	45.95	0	0.00	45.70	0.1	1,290	0.01%
2023/12/12	0.1	46.10	10	45.84	45.65	-9.9	1,295	-0.77%
2023/12/11	0.1	46.40	0	0.00	46.20	0.1	1,292	0.00%
2023/12/08	0	0.00	7	46.40	46.50	-7	1,299	-0.54%
2023/12/07	0.1	46.55	0	0.00	46.45	0.1	1,303	0.01%
2023/12/06	10.1	46.65	0	0.00	46.50	10.1	1,306	0.78%
2023/12/05	0.1	46.15	0	0.00	46.00	0.1	1,334	0.01%
2023/12/04	0	0.00	1	46.26	46.60	-1	1,366	-0.08%
2023/11/30	0.1	45.80	0	0.00	45.55	0.1	1,364	0.01%
2023/11/29	1	45.60	0	0.00	45.90	1	1,359	0.07%
2023/11/28	3	45.13	0	0.00	45.40	3	1,358	0.22%
2023/11/27	5	45.30	0	0.00	45.30	5	1,369	0.37%
2023/11/24	2	44.30	2	44.50	44.70	0	1,355	0.00%
2023/11/23	1	44.20	0	0.00	44.15	1	1,357	0.07%
2023/11/22	0.1	44.23	0	0.00	44.10	0.1	1,372	0.01%
2023/11/17	1	43.65	0	0.00	43.65	1	1,436	0.07%
2023/11/15	1	42.50	0	0.00	42.50	1	1,446	0.07%
2023/11/13	0	43.77	0	0.00	42.35	0	1,475	0.00%
2023/11/07	1	45.60	0	0.00	45.75	1	1,687	0.06%
2023/11/06	0	0.00	1	45.25	45.25	-1	1,751	-0.06%
2023/10/25	0	46.30	0	0.00	46.10	0	2,052	0.00%
2023/10/23	0	0.00	1	45.50	45.40	-1	2,302	-0.04%
2023/10/20	16	44.93	1.2	44.96	45.15	14.8	2,477	0.60%
2023/10/18	0	0.00	14	44.40	44.40	-14	2,981	-0.47%
2023/10/13	1	45.90	1	45.70	45.50	0	4,890	0.00%
2023/10/11	1	45.20	0	0.00	45.10	1	5,244	0.02%
2023/10/03	0.1	45.90	0	0.00	45.60	0.1	5,405	0.00%
2023/09/28	5	46.00	0	0.00	45.85	5	5,681	0.09%
2023/09/21	1	45.50	0	0.00	45.50	1	6,071	0.02%
2023/09/20	0	0.00	70	46.23	45.75	-70	6,132	-1.14%
2023/09/19	1	46.45	27	46.45	46.50	-26	6,222	-0.42%
2023/09/15	1	46.40	0	0.00	46.30	1	6,255	0.02%
2023/09/11	0	46.25	0	0.00	46.20	0	6,319	0.00%
2023/09/08	1	46.15	0	0.00	46.25	1	6,346	0.02%
2023/09/05	5	51.00	0	0.00	51.30	5	6,460	0.08%
2023/08/30	0	0.00	1	51.20	50.90	-1	7,098	-0.01%
2023/08/28	0	0.00	4	49.90	49.70	-4	7,113	-0.06%
2023/08/25	0	0.00	4	50.28	50.60	-4	7,109	-0.06%
2023/08/24	2	49.93	111	50.01	49.80	-109	7,096	-1.54%	大賣/鉅額交易
2023/08/23	1	50.20	0	0.00	50.20	1	7,078	0.01%
2023/08/22	2	50.35	0	0.00	50.40	2	7,076	0.03%
2023/08/18	1	50.90	50	50.46	50.30	-49	7,083	-0.69%
2023/08/17	2	50.85	0	0.00	51.00	2	7,098	0.03%
2023/08/16	0	0.00	23	51.20	50.70	-23	7,078	-0.32%
2023/08/15	1	52.00	101	51.80	51.80	-100	7,067	-1.42%	大賣/
2023/08/14	28.1	52.03	34	52.00	52.00	-5.9	7,037	-0.08%
2023/08/11	0.1	58.00	2	58.05	57.70	-1.9	6,868	-0.03%
2023/08/10	2	57.41	1	57.50	57.50	1	6,945	0.01%
2023/08/09	1	59.50	0	0.00	59.30	1	7,020	0.01%
2023/08/07	0	0.00	4	58.70	59.20	-4	7,133	-0.06%
2023/08/04	11.1	58.05	1	58.70	58.80	10.1	7,128	0.14%
2023/08/02	1.1	59.12	0	0.00	59.10	1.1	7,135	0.02%
2023/08/01	3	60.00	1	60.50	59.80	2	7,140	0.03%
2023/07/31	2	59.70	4	59.85	59.50	-2	7,232	-0.03%
2023/07/28	7.1	61.84	2	62.40	60.30	5.1	7,232	0.07%
2023/07/27	5	61.78	0	0.00	61.80	5	7,137	0.07%
2023/07/26	12	62.73	3	62.40	61.80	9	7,080	0.13%
2023/07/25	0	0.00	2	63.35	63.40	-2	6,969	-0.03%
2023/07/24	2	62.75	1	61.70	61.80	1	6,873	0.01%
2023/07/21	17.3	62.55	1	64.20	62.40	16.3	6,799	0.24%
2023/07/20	21.1	65.10	14	64.71	63.30	7.1	6,578	0.11%
2023/07/19	22	63.07	28.6	64.20	65.20	-6.6	5,805	-0.11%
2023/07/18	164	58.62	35	58.07	59.30	129	5,037	2.56%	大買/鉅額交易
2023/07/17	238.1	59.29	13	59.00	59.20	225.1	5,101	4.41%	大買/鉅額交易
2023/07/13	12	54.73	0	0.00	55.00	12	4,875	0.25%
2023/07/11	3	55.37	0	0.00	55.40	3	4,860	0.06%
2023/07/10	15	56.45	7	55.93	55.80	8	4,878	0.16%
2023/07/07	8	56.98	2	57.40	56.50	6	4,817	0.12%
2023/07/06	6	57.35	6.6	57.60	57.10	-0.6	4,714	-0.01%
2023/07/05	15	56.22	11.3	56.42	56.60	3.7	4,533	0.08%
2023/07/04	1.1	55.07	3	54.63	54.70	-1.9	4,396	-0.04%
2023/07/03	6	55.10	0	0.00	55.00	6	4,378	0.14%
2023/06/30	2	55.40	2	55.40	55.40	0	4,329	0.00%
2023/06/29	0	0.00	5	55.10	55.10	-5	4,285	-0.12%
2023/06/28	1	54.30	1	54.50	54.50	0	4,205	0.00%
2023/06/27	1	54.10	2	54.50	54.70	-1	4,142	-0.02%
2023/06/26	1	52.60	0.3	53.20	53.10	0.7	4,044	0.02%
2023/06/21	0	0.00	5	53.00	53.00	-5	4,030	-0.12%
2023/06/20	0	0.00	1	52.80	52.80	-1	4,020	-0.02%
2023/06/19	1	53.20	0	0.00	52.80	1	4,013	0.02%
2023/06/16	1	53.20	1	53.40	53.00	0	3,998	0.00%
2023/06/15	2	52.65	0	0.00	52.60	2	3,976	0.05%
2023/06/12	2	54.75	4	54.00	54.00	-2	3,891	-0.05%
2023/06/09	3	55.23	1	55.30	55.50	2	3,805	0.05%
2023/06/08	4	55.48	19.9	55.88	55.50	-15.9	3,726	-0.43%
2023/06/07	1	55.40	24.2	54.69	54.90	-23.2	3,511	-0.66%
2023/06/06	2.2	52.96	2	53.00	52.70	0.2	3,277	0.01%
2023/06/05	10	52.24	2	52.30	51.90	8	3,130	0.26%
2023/06/02	3	50.93	0	0.00	50.80	3	3,070	0.10%
2023/06/01	0	0.00	1	50.60	50.80	-1	3,064	-0.03%
2023/05/31	2	50.05	1	50.50	50.30	1	3,040	0.03%
2023/05/30	0	0.00	0.3	50.30	50.10	-0.3	3,024	-0.01%
2023/05/29	0	0.00	1	50.30	50.30	-1	3,013	-0.03%
2023/05/25	5	50.90	0	0.00	50.60	5	2,996	0.17%
2023/05/24	0	0.00	1	51.20	51.30	-1	2,984	-0.03%
2023/05/23	0	0.00	1.4	51.27	51.20	-1.4	2,968	-0.05%
2023/05/17	2	50.60	0	0.00	50.30	2	2,870	0.07%
2023/05/16	2	50.08	2	50.50	50.50	0	2,835	0.00%
2023/05/15	6.4	48.67	0	0.00	49.05	6.4	2,725	0.24%
2023/05/12	5	49.35	1	48.90	52.00	4	2,581	0.15%
2023/05/11	3.5	49.92	3.4	48.86	49.05	0.1	2,480	0.00%
2023/05/10	0	0.00	2	51.00	51.00	-2	2,398	-0.08%
2023/05/09	0	0.00	12	50.93	51.00	-12	2,378	-0.50%
2023/05/08	8.5	52.17	1	52.90	51.60	7.5	2,322	0.32%
2023/05/05	23	52.86	10.1	52.37	52.40	12.9	2,277	0.57%
2023/05/04	7	51.17	1	52.20	53.00	6	2,150	0.28%
2023/05/03	3.4	51.75	0	0.00	51.30	3.4	2,072	0.16%
2023/04/28	1	51.30	0	0.00	50.80	1	2,008	0.05%
2023/04/26	1	50.23	4.2	50.07	52.10	-3.2	1,860	-0.17%
2023/04/25	6.2	51.53	12	51.60	51.20	-5.8	1,751	-0.33%
2023/04/24	10	51.76	10	51.50	52.00	0	1,649	0.00%
2023/04/21	0	0.00	16	49.73	49.05	-16	1,492	-1.07%
2023/04/20	5	51.10	15	50.89	50.10	-10	1,408	-0.71%
2023/04/19	2	50.00	3	49.88	50.40	-1	1,181	-0.08%
2023/04/13	0	0.00	1	47.60	48.30	-1	993	-0.10%
2023/04/07	1	47.10	1	47.45	47.35	0	1,014	0.00%
2023/04/06	0	0.00	1	46.55	46.55	-1	1,157	-0.09%
2023/03/30	0	0.00	2	46.60	46.35	-2	1,149	-0.17%
2023/03/28	1	45.50	0	0.00	45.55	1	1,143	0.09%
2023/03/27	3	46.15	0	0.00	46.00	3	1,178	0.25%
2023/03/23	4	45.64	0.3	46.00	45.75	3.8	1,184	0.32%
2023/03/16	1	44.90	2	45.25	44.50	-1	1,274	-0.08%
2023/03/14	1	46.25	0	0.00	46.05	1	1,350	0.07%
2023/03/08	0	0.00	1	47.45	47.50	-1	1,372	-0.07%
2023/03/07	2	48.10	0	0.00	47.70	2	1,358	0.15%
2023/03/03	0.8	47.90	0	0.00	48.05	0.8	1,346	0.06%
2023/03/02	1	47.90	0	0.00	47.80	1	1,343	0.07%
2023/02/22	1	47.10	3	47.00	47.15	-2	1,364	-0.15%
2023/02/21	3	47.52	0	0.00	47.50	3	1,362	0.22%
2023/02/20	7	47.22	0	47.50	47.25	7	1,363	0.51%
2023/02/15	2	47.60	0	0.00	47.60	2	1,413	0.14%
2023/02/13	0	0.00	3	48.53	48.45	-3	1,410	-0.21%
2023/02/10	2	48.00	0	0.00	47.90	2	1,407	0.14%
2023/02/09	2	48.28	0	0.00	47.90	2	1,395	0.14%
2023/02/08	2	48.48	2	48.65	48.55	0	1,387	0.00%
2023/02/06	1	48.30	0	0.00	48.10	1	1,375	0.07%
2023/02/01	5	47.00	0	0.00	47.20	5	1,333	0.38%
2023/01/12	4	45.68	0	0.00	45.30	4	1,336	0.30%
2023/01/11	3	46.02	0	0.00	46.00	3	1,334	0.22%
2023/01/10	3	46.13	0	0.00	46.05	3	1,338	0.22%
2023/01/06	0.2	46.10	1	46.45	46.10	-0.8	1,340	-0.06%
2022/12/28	1	47.90	0	0.00	47.65	1	1,345	0.07%
2022/12/27	2	49.13	1	48.00	48.80	1	1,332	0.08%
2022/12/26	6	47.98	6	48.98	49.80	0	1,264	0.00%
2022/12/23	6	47.04	6	46.62	46.35	0	1,118	0.00%
2022/12/22	1	46.00	0	0.00	46.05	1	1,116	0.09%
2022/12/21	1	46.50	0	0.00	45.45	1	1,129	0.09%
2022/12/20	13	46.89	0	0.00	46.15	13	1,127	1.15%
2022/12/09	0	0.00	1	47.10	46.85	-1	1,050	-0.10%
2022/12/08	4	47.26	3	47.00	47.20	1	1,046	0.10%
2022/12/07	1.1	46.54	1	47.70	47.35	0.1	1,031	0.01%
2022/12/06	2	46.53	0	0.00	45.00	2	958	0.21%
2022/11/16	0	0.00	0.4	43.10	42.90	-0.4	1,203	-0.04%
2022/11/08	0	0.00	1	44.40	44.50	-1	1,174	-0.09%
2022/10/27	1	43.50	0	0.00	43.70	1	1,209	0.08%
2022/10/25	0	0.00	5	43.41	43.35	-5	1,208	-0.41%
2022/10/11	0.4	46.20	0	0.00	46.45	0.4	1,258	0.03%
2022/10/05	1	46.65	0	0.00	46.55	1	1,259	0.08%
2022/09/26	0.6	46.63	0	0.00	46.40	0.6	1,230	0.05%
2022/09/22	0.3	48.70	0	0.00	49.40	0.3	1,249	0.02%
2022/09/16	1	51.10	8	51.30	51.30	-7	1,293	-0.54%
2022/09/15	0	0.00	6	51.90	51.60	-6	1,297	-0.46%
2022/09/14	1	51.40	0	0.00	51.90	1	1,299	0.08%
2022/09/12	13	52.00	0	0.00	51.90	13	1,305	1.00%
2022/09/08	6	51.60	0	0.00	52.20	6	1,287	0.47%
2022/09/07	7	60.33	2	60.30	60.60	5	1,246	0.40%
2022/09/06	0.3	61.00	0	0.00	60.80	0.3	1,199	0.03%
2022/09/05	0	0.00	2	63.00	62.20	-2	1,181	-0.17%
2022/09/02	0	0.00	10	63.00	62.80	-10	1,166	-0.86%
2022/08/26	0	0.00	1.3	61.92	61.70	-1.3	1,042	-0.12%
2022/08/25	0	0.00	4	62.50	61.70	-4	1,038	-0.39%
2022/08/24	0	0.00	3	61.90	61.90	-3	1,032	-0.29%
2022/08/23	1	61.20	1	61.10	61.00	0	1,019	0.00%
2022/08/22	2	62.00	1	62.00	61.50	1	1,017	0.10%
2022/08/19	1	60.80	0	0.00	61.10	1	1,003	0.10%
2022/08/17	0	0.00	1	60.60	60.30	-1	986	-0.10%
2022/08/12	2	59.00	0	0.00	59.40	2	957	0.21%
2022/08/01	0	0.00	4	58.85	58.70	-4	977	-0.41%
2022/07/25	0	0.00	16	59.16	59.60	-16	973	-1.64%
2022/07/21	4	58.00	0	0.00	58.10	4	963	0.42%
2022/07/20	1	57.40	0	0.00	57.80	1	973	0.10%
2022/07/15	1	56.50	0	0.00	57.00	1	1,111	0.09%
2022/07/11	1	58.30	0	0.00	58.30	1	1,347	0.07%
2022/07/08	0	0.00	4	58.10	58.00	-4	1,354	-0.30%
2022/07/04	5.2	57.58	0	0.00	57.40	5.2	1,359	0.38%
2022/07/01	0.2	59.00	12	58.29	58.10	-11.9	1,361	-0.87%
2022/06/30	0	59.90	1	62.20	60.20	-1	1,344	-0.07%
2022/06/29	6	61.22	1	61.80	62.00	5	1,318	0.38%
2022/06/27	1	60.60	0	0.00	60.80	1	1,298	0.08%
2022/06/24	2	60.10	3	60.00	60.50	-1	1,306	-0.08%
2022/06/23	0	0.00	4	59.30	58.50	-4	1,288	-0.31%
2022/06/20	11.3	60.79	0	0.00	58.60	11.3	1,380	0.82%
2022/06/14	0.1	59.00	0	0.00	59.10	0.1	1,368	0.01%
2022/06/13	0	0.00	34	60.34	60.00	-34	1,352	-2.51%
2022/06/10	4	60.90	0	60.80	60.80	4	1,343	0.30%
2022/06/09	11	60.80	4	60.50	60.50	7	1,336	0.52%
2022/06/08	1	60.20	51	60.13	60.10	-50	1,330	-3.76%
2022/06/01	12	60.30	0	0.00	60.20	12	1,369	0.88%
2022/05/31	1	59.40	0	0.00	59.90	1	1,360	0.07%
2022/05/26	0.3	58.60	0	0.00	58.70	0.3	1,365	0.02%
2022/05/23	29	58.91	0	0.00	59.00	29	1,380	2.10%
2022/05/18	5	58.92	0	0.00	59.10	5	1,427	0.35%
2022/05/17	7	58.89	0	0.00	58.60	7	1,435	0.49%
2022/05/13	10	57.84	1	57.90	58.60	9	1,450	0.62%
2022/05/11	10	60.50	0	0.00	59.90	10	1,421	0.70%
2022/05/10	0	0.00	1	59.80	60.30	-1	1,420	-0.07%
2022/05/09	6	60.27	0	0.00	59.60	6	1,425	0.42%
2022/05/06	1	61.00	0	0.00	61.00	1	1,425	0.07%
2022/05/05	1	61.70	1	61.70	61.70	0	1,442	0.00%
2022/05/04	1	62.30	0	0.00	62.10	1	1,430	0.07%
2022/05/03	1	62.80	0	0.00	62.50	1	1,428	0.07%
2022/04/27	1	62.20	1	62.30	62.70	0	1,438	0.00%
2022/04/26	0	0.00	3	63.90	63.40	-3	1,409	-0.21%
2022/04/25	1	65.20	1	64.60	63.60	0	1,392	0.00%
2022/04/22	0	0.00	2	65.90	65.70	-2	1,352	-0.15%
2022/04/21	6	66.12	18	65.71	66.20	-12	1,327	-0.90%
2022/04/20	4	64.08	1	64.20	64.80	3	1,270	0.24%
2022/04/19	7	64.40	0	0.00	64.40	7	1,257	0.56%
2022/04/18	6.3	66.49	316	66.49	65.80	-309.7	1,217	-25.43%	大賣/鉅額交易
2022/04/15	0	0.00	1	63.00	63.20	-1	1,043	-0.10%
2022/04/11	1	63.30	5	63.40	62.60	-4	1,037	-0.39%
2022/04/08	4	62.75	1	63.00	63.00	3	1,035	0.29%
2022/03/31	1	62.70	0	0.00	62.60	1	1,019	0.10%
2022/03/29	0	0.00	9	63.49	63.50	-9	1,053	-0.85%
2022/03/28	6	62.20	0	0.00	62.80	6	1,038	0.58%
2022/03/24	2	62.20	25	62.60	62.70	-23	1,018	-2.26%
2022/03/23	25	61.82	20	62.31	62.20	5	997	0.50%
2022/03/21	1	60.30	0	0.00	60.40	1	939	0.11%
2022/03/15	0	0.00	5	58.00	57.80	-5	943	-0.53%
2022/03/14	0	0.00	3	58.70	58.50	-3	953	-0.31%
2022/03/10	0	57.80	0	0.00	58.10	0	963	0.00%
2022/03/08	8.5	56.63	0	0.00	55.70	8.5	983	0.86%
2022/03/03	1	59.30	0	0.00	59.60	1	987	0.10%
2022/03/02	0	0.00	1	58.90	59.30	-1	1,003	-0.10%
2022/02/24	1	58.90	1	59.70	58.70	0	1,008	0.00%
2022/02/22	1	60.50	0	0.00	60.00	1	1,019	0.10%
2022/02/21	3	61.60	0	0.00	61.30	3	1,012	0.30%
2022/02/16	1	61.40	0	0.00	61.00	1	1,031	0.10%
2022/02/14	1	59.90	0	0.00	60.20	1	1,074	0.09%
2022/02/11	5	61.18	1	60.90	60.60	4	1,082	0.37%
2022/02/10	20	61.38	20	60.97	61.10	0	1,107	0.00%
2022/02/09	3	60.67	0	0.00	61.10	3	1,117	0.27%
2022/02/08	11	60.58	0	0.00	60.80	11	1,139	0.97%
2022/02/07	1	60.00	0	0.00	59.70	1	1,149	0.09%
2022/01/21	1	57.60	0	0.00	58.00	1	1,432	0.07%
2022/01/19	2	58.55	0	0.00	58.50	2	1,436	0.14%
2022/01/17	3	58.47	0	0.00	59.30	3	1,442	0.21%
2022/01/14	9	58.20	29	58.39	58.40	-20	1,445	-1.38%
2022/01/13	20	59.00	0	0.00	59.10	20	1,448	1.38%
2022/01/12	16	58.74	0	0.00	58.70	16	1,462	1.09%
2022/01/11	3	59.20	10	59.10	59.10	-7	1,459	-0.48%
2022/01/10	24	59.35	0	0.00	59.50	24	1,476	1.63%
2022/01/07	54	59.69	1	59.70	59.50	53	1,501	3.53%
2022/01/06	1	60.00	0	0.00	60.00	1	1,499	0.07%
2022/01/05	3	60.07	0	0.00	59.90	3	1,506	0.20%
2022/01/04	1	60.20	0	0.00	60.10	1	1,502	0.07%
2022/01/03	3	60.37	0	0.00	60.20	3	1,502	0.20%
2021/12/30	16	60.70	0	0.00	60.50	16	1,508	1.06%
2021/12/29	1	60.40	0	0.00	60.40	1	1,519	0.07%
2021/12/28	2	60.80	12	60.92	61.00	-10	1,531	-0.65%
2021/12/27	0	0.00	10	61.10	60.90	-10	1,551	-0.64%
2021/12/24	25	61.45	6	61.00	61.00	19	1,546	1.23%
2021/12/23	21	62.59	1	62.40	62.60	20	1,519	1.32%
2021/12/21	2	61.15	0	0.00	61.30	2	1,497	0.13%
2021/12/13	1	61.60	0	0.00	61.90	1	1,528	0.07%
2021/12/06	0.3	62.20	0	0.00	62.10	0.3	1,678	0.02%
2021/12/03	6	62.10	0	0.00	62.10	6	1,721	0.35%
2021/12/02	13	61.99	0	0.00	61.70	13	1,766	0.74%
2021/12/01	0.4	61.40	0	0.00	61.10	0.4	1,793	0.02%
2021/11/30	2	60.90	0	0.00	62.50	2	1,883	0.11%
2021/11/29	49	61.27	0	0.00	61.10	49	1,903	2.57%
2021/11/25	0	0.00	2	61.80	62.00	-2	1,910	-0.10%
2021/11/24	0.4	61.70	0	0.00	62.20	0.4	1,921	0.02%
2021/11/23	18	62.36	0	0.00	61.70	18	1,938	0.93%
2021/11/22	11	62.45	0	0.00	62.30	11	1,931	0.57%
2021/11/19	4	62.93	0	0.00	62.30	4	1,924	0.21%
2021/11/18	10	63.30	0	0.00	63.50	10	1,917	0.52%
2021/11/17	1	62.40	0	0.00	62.60	1	1,913	0.05%
2021/11/16	7	63.04	0	0.00	62.70	7	1,923	0.36%
2021/11/15	15	61.97	10	62.50	62.60	5	1,931	0.26%
2021/11/12	17.1	63.26	0	0.00	62.80	17.1	1,901	0.90%
2021/11/11	1	64.80	0	0.00	64.20	1	1,889	0.05%
2021/11/10	0	0.00	0.1	64.40	64.50	-0.1	1,975	-0.01%
2021/11/09	5	64.30	6	64.40	64.20	-1	1,971	-0.05%
2021/11/05	7.1	65.56	0	0.00	65.40	7.1	1,983	0.36%
2021/11/04	0.1	66.30	0	0.00	66.30	0.1	1,988	0.01%
2021/11/03	41	66.28	0	0.00	66.60	41	1,983	2.07%
2021/11/02	40	65.16	42	65.58	65.50	-2	1,956	-0.10%
2021/11/01	4	65.25	6	65.13	65.30	-2	1,930	-0.10%
2021/10/29	39	66.98	3.1	66.75	66.50	35.9	1,919	1.87%
2021/10/26	7	59.20	7	59.10	59.30	0	1,907	0.00%
2021/10/25	1	58.40	0	0.00	58.60	1	1,949	0.05%
2021/10/22	0	0.00	2.1	58.76	58.60	-2.1	1,967	-0.11%
2021/10/20	6	60.05	0.1	60.10	59.40	5.9	1,992	0.30%
2021/10/19	0	0.00	1.1	60.68	60.60	-1.1	1,985	-0.05%
2021/10/18	1	59.10	11	59.00	58.90	-10	1,974	-0.51%
2021/10/15	1	58.90	1	59.30	59.40	0	1,994	0.00%
2021/10/13	0	0.00	24	55.60	55.70	-24	2,034	-1.18%
2021/10/12	0	0.00	4	56.00	55.80	-4	2,032	-0.20%
2021/10/08	0	0.00	24	57.26	57.00	-24	2,063	-1.16%
2021/10/07	2	57.15	0	0.00	57.30	2	2,085	0.10%
2021/10/06	0	0.00	2	56.60	56.60	-2	2,101	-0.10%
2021/10/04	1	58.90	0	0.00	57.20	1	2,120	0.05%
2021/10/01	3	59.43	3	59.20	59.40	0	2,110	0.00%
2021/09/29	2	60.95	15	60.70	60.70	-13	2,104	-0.62%
2021/09/28	0	0.00	12	61.51	61.50	-12	2,122	-0.57%
2021/09/24	1	61.90	0	0.00	61.90	1	2,150	0.05%
2021/09/23	1	61.70	0	0.00	61.80	1	2,166	0.05%
2021/09/22	3	61.00	0	0.00	61.10	3	2,179	0.14%
2021/09/17	1	62.30	0	0.00	62.20	1	2,179	0.05%
2021/09/16	5	62.98	0	0.00	62.50	5	2,184	0.23%
2021/09/15	11	63.49	30	63.65	63.40	-19	2,172	-0.87%
2021/09/14	2	64.35	0	0.00	64.30	2	2,165	0.09%
2021/09/13	14.2	64.02	0	0.00	64.80	14.2	2,168	0.65%
2021/09/10	1	71.40	10	71.50	71.60	-9	2,159	-0.42%
2021/09/09	3	70.83	0	71.10	71.10	3	2,118	0.14%
2021/09/08	1	72.80	0	0.00	71.70	1	2,105	0.05%
2021/09/07	2	71.10	2	72.80	73.00	0	2,105	0.00%
2021/09/06	6	71.55	0	0.00	71.10	6	2,104	0.29%
2021/09/03	8	72.65	2	72.80	73.00	6	2,136	0.28%
2021/09/02	0	0.00	7	73.17	72.50	-7	2,150	-0.33%
2021/09/01	7	71.00	0	0.00	71.50	7	2,102	0.33%
2021/08/31	3	71.40	5	71.00	71.00	-2	2,162	-0.09%
2021/08/30	0	0.00	6	70.50	70.40	-6	2,211	-0.27%
2021/08/27	1	69.80	2	70.40	69.80	-1	2,328	-0.04%
2021/08/26	3	69.47	9	69.30	70.00	-6	2,569	-0.23%
2021/08/23	9	68.00	3	68.20	68.00	6	2,785	0.22%
2021/08/20	1	67.40	0	0.00	67.30	1	2,841	0.04%
2021/08/19	17	67.81	1	67.70	67.50	16	2,879	0.56%
2021/08/18	0	0.00	2	68.20	69.00	-2	2,896	-0.07%
2021/08/17	0	0.00	5	69.00	68.00	-5	2,964	-0.17%
2021/08/16	7	68.63	3	68.60	68.90	4	3,071	0.13%
2021/08/13	1	71.40	9	70.90	69.40	-8	3,210	-0.25%
2021/08/11	9	68.56	0	0.00	68.50	9	3,241	0.28%
2021/08/10	1	69.80	0.2	69.50	69.30	0.8	3,262	0.02%
2021/08/05	37	71.00	0	0.00	70.50	37	3,412	1.08%
2021/08/04	7	71.10	0	0.00	71.30	7	3,534	0.20%
2021/08/03	10	71.40	6	71.23	70.90	4	3,530	0.11%
2021/08/02	1	71.80	10	71.66	71.70	-9	3,501	-0.26%
2021/07/30	7	70.93	10	70.42	70.20	-3	3,434	-0.09%
2021/07/29	0	0.00	16.2	69.08	70.20	-16.2	3,366	-0.48%
2021/07/28	6	69.12	4.3	67.99	67.90	1.7	3,334	0.05%
2021/07/27	0	0.00	2	68.70	68.60	-2	3,358	-0.06%
2021/07/21	2	68.80	0	0.00	67.80	2	3,397	0.06%
2021/07/20	1	69.70	3	69.97	69.10	-2	3,385	-0.06%
2021/07/19	3	69.20	5	69.10	69.40	-2	3,345	-0.06%
2021/07/15	9	69.09	0	0.00	68.90	9	3,405	0.26%
2021/07/14	0	0.00	1	67.40	67.30	-1	3,396	-0.03%
2021/07/12	0	0.00	1	66.70	66.60	-1	3,405	-0.03%
2021/07/09	1	67.30	0	0.00	67.20	1	3,407	0.03%
2021/07/08	0	0.00	7	67.80	67.80	-7	3,449	-0.20%
2021/07/06	2	68.50	0	0.00	68.50	2	3,619	0.06%
2021/07/05	4	68.30	0	0.00	68.50	4	3,651	0.11%
2021/07/02	6	68.60	0	0.00	68.20	6	3,644	0.16%
2021/07/01	0	0.00	1	70.20	68.70	-1	3,652	-0.03%
2021/06/30	1	69.50	2	68.50	69.80	-1	3,669	-0.03%
2021/06/29	0	0.00	4	68.35	68.40	-4	3,684	-0.11%
2021/06/28	0	0.00	1	69.00	68.70	-1	3,719	-0.03%
2021/06/24	4	68.90	0	0.00	68.90	4	3,913	0.10%
2021/06/23	16	68.86	0	0.00	68.70	16	3,913	0.41%
2021/06/22	0	0.00	21	68.63	68.70	-21	3,920	-0.54%
2021/06/21	0	0.00	4	69.10	68.80	-4	3,946	-0.10%
2021/06/18	2	70.55	5	70.08	70.50	-3	3,920	-0.08%
2021/06/17	8	69.70	0	0.00	70.00	8	3,925	0.20%
2021/06/16	6	70.10	11	70.37	70.10	-5	3,921	-0.13%
2021/06/15	18	70.47	1	70.80	70.60	17	3,925	0.43%
2021/06/11	17	72.56	3	72.23	71.20	14	3,909	0.36%
2021/06/10	6	72.45	15	72.51	72.90	-9	3,849	-0.23%
2021/06/09	10	72.69	1	72.20	72.20	9	3,801	0.24%
2021/06/08	30	72.78	8	72.86	72.80	22	3,766	0.58%
2021/06/04	5	72.02	7	73.21	71.50	-2	3,661	-0.05%
2021/06/03	46	72.07	2	73.55	72.30	44	3,561	1.24%
2021/06/02	3	69.70	3.2	69.81	70.50	-0.2	3,363	-0.01%
2021/05/31	0	0.00	2	67.30	67.70	-2	3,309	-0.06%
2021/05/28	1	68.90	0	0.00	68.90	1	3,293	0.03%
2021/05/27	3	68.20	2	68.65	69.30	1	3,257	0.03%
2021/05/25	2.2	67.73	0	0.00	67.60	2.2	3,215	0.07%
2021/05/24	7	69.01	0	0.00	69.40	7	3,149	0.22%
2021/05/21	10	69.60	4	68.93	70.00	6	3,067	0.20%
2021/05/19	0.2	66.41	0	0.00	66.30	0.2	2,942	0.01%
2021/05/18	3.7	65.33	0	0.00	66.70	3.7	2,892	0.13%
2021/05/17	1	66.80	2	66.40	65.80	-1	2,854	-0.04%
2021/05/14	1	65.00	3	64.97	65.20	-2	2,782	-0.07%
2021/05/13	6	67.68	1	66.60	64.70	5	2,752	0.18%
2021/05/12	3	66.90	0	0.00	66.30	3	2,655	0.11%
2021/05/11	6.2	63.32	0.5	63.00	62.80	5.7	2,507	0.23%
2021/05/10	1	65.10	0	0.00	64.90	1	2,494	0.04%
2021/05/07	6	63.17	0	0.00	63.50	6	2,488	0.24%
2021/05/06	2.5	62.72	0	0.00	61.80	2.5	2,484	0.10%
2021/05/05	2	62.75	1	63.30	62.50	1	2,473	0.04%
2021/05/04	1.2	62.88	1	61.01	63.00	0.1	2,469	0.00%
2021/05/03	1.2	66.57	0	0.00	65.00	1.2	2,461	0.05%
2021/04/29	4	67.00	0	0.00	66.90	4	2,474	0.16%
2021/04/28	1	66.90	0	0.00	67.00	1	2,486	0.04%
2021/04/22	1	68.70	0	0.00	67.30	1	2,517	0.04%
2021/04/21	0	0.00	1	69.30	69.30	-1	2,482	-0.04%
2021/04/20	2	70.10	0	0.00	69.60	2	2,479	0.08%
2021/04/19	0	0.00	1	69.40	69.50	-1	2,484	-0.04%
2021/04/16	1	69.40	0	0.00	69.40	1	2,488	0.04%
2021/04/15	1	69.50	4	69.50	69.40	-3	2,491	-0.12%
2021/04/14	5	68.50	1	68.70	68.70	4	2,503	0.16%
2021/04/12	1	70.80	2	71.00	70.50	-1	2,447	-0.04%
2021/04/09	1	68.70	1	68.80	68.50	0	2,364	0.00%
2021/04/08	0	0.00	5	67.70	68.00	-5	2,345	-0.21%
2021/04/07	0	0.00	10	67.39	67.80	-10	2,339	-0.43%
2021/04/01	5	67.70	7	68.29	68.10	-2	2,337	-0.09%
2021/03/30	4	70.23	0	0.00	69.60	4	2,324	0.17%
2021/03/26	0.1	68.20	0	0.00	68.30	0.1	2,220	0.00%
2021/03/25	1	69.70	1	68.40	68.10	0	2,349	0.00%
2021/03/24	0	0.00	1	68.50	69.20	-1	2,399	-0.04%
2021/03/23	1	68.30	1	69.00	68.00	0	2,398	0.00%
2021/03/22	2	68.25	0	0.00	68.00	2	2,477	0.08%
2021/03/12	1	67.80	0	0.00	67.80	1	2,683	0.04%
2021/03/11	0	0.00	2	68.49	68.30	-2	2,683	-0.08%
2021/03/10	0	0.00	2	69.50	68.70	-2	2,677	-0.07%
2021/03/08	2	69.35	0	0.00	68.00	2	2,651	0.08%
2021/02/26	0.3	66.10	0	0.00	67.30	0.3	2,531	0.01%
2021/02/23	0	0.00	1	65.60	65.70	-1	2,627	-0.04%
2021/02/22	6	67.12	2	67.70	67.80	4	2,606	0.15%
2021/02/19	6	64.98	0	0.00	65.50	6	2,577	0.23%
2021/02/18	3	63.70	1	63.50	64.10	2	2,572	0.08%
2021/02/17	0	0.00	1	61.30	61.60	-1	2,578	-0.04%
2021/02/05	2	62.05	0	0.00	61.60	2	2,731	0.07%
2021/02/04	0	0.00	2	62.11	62.50	-2	2,734	-0.07%
2021/01/25	2	62.00	2	61.90	63.20	0	2,854	0.00%
2021/01/22	0	0.00	2	60.10	59.50	-2	2,833	-0.07%
2021/01/21	0	0.00	3	62.00	60.40	-3	2,807	-0.11%
2021/01/20	1	64.10	0	0.00	61.90	1	2,806	0.04%
2021/01/19	0	0.00	4	65.00	64.70	-4	2,780	-0.15%
2021/01/18	1	65.10	1	64.90	65.10	0	2,788	0.00%
2021/01/15	4	64.85	1	65.50	64.50	3	2,791	0.11%
2021/01/14	1	65.70	1	65.80	65.70	0	2,763	0.00%
2021/01/13	0	0.00	1	65.90	65.60	-1	2,757	-0.04%
2021/01/07	1	70.30	0	0.00	70.00	1	2,697	0.04%
2021/01/06	0	0.00	1	69.90	69.20	-1	2,705	-0.04%
2021/01/05	0	0.00	2	68.50	68.60	-2	2,685	-0.07%
2021/01/04	3	69.23	0	0.00	69.00	3	2,693	0.11%
2020/12/31	1	69.20	0	0.00	69.30	1	2,673	0.04%
2020/12/28	3	68.67	2	69.30	68.80	1	2,706	0.04%
2020/12/25	1	69.60	6	70.57	69.10	-5	2,697	-0.19%
2020/12/23	1	69.60	1	70.90	69.20	0	2,695	0.00%
2020/12/22	9	71.56	1.1	72.60	69.10	7.9	2,812	0.28%
2020/12/21	3	73.63	1	73.10	73.60	2	2,816	0.07%
2020/12/18	0	0.00	3	70.60	72.20	-3	2,733	-0.11%
2020/12/16	1	70.50	0	0.00	70.30	1	2,804	0.04%
2020/12/15	1	68.90	0	0.00	68.60	1	2,823	0.04%
2020/12/14	5	69.86	1	69.80	69.70	4	2,821	0.14%
2020/12/11	0	0.00	3	64.70	66.40	-3	2,751	-0.11%
2020/12/08	5	67.08	0	0.00	66.80	5	3,115	0.16%
2020/12/07	4	65.38	1	65.10	65.00	3	3,206	0.09%
2020/12/03	1	66.00	0	0.00	66.10	1	3,898	0.03%
2020/12/02	2	67.25	0	0.00	66.40	2	4,002	0.05%
2020/11/25	0	0.00	2	65.00	65.20	-2	4,430	-0.05%
2020/11/24	0	0.00	1	65.10	65.90	-1	4,646	-0.02%
2020/11/20	0	0.00	0.1	68.30	68.20	-0.1	5,194	0.00%
2020/11/19	0	0.00	1	68.50	68.60	-1	5,278	-0.02%
2020/11/18	2	69.50	6	69.00	68.00	-4	5,427	-0.07%
2020/11/17	1	69.50	1	68.80	68.60	0	5,460	0.00%
2020/11/16	3	69.53	0.2	69.62	69.40	2.8	5,590	0.05%
2020/11/13	3	69.63	6	70.15	69.40	-3	5,688	-0.05%
2020/11/12	0	0.00	0.2	66.40	66.50	-0.2	5,652	0.00%
2020/11/11	5	66.80	5	66.90	67.00	0	5,685	0.00%
2020/11/09	0	0.00	11	66.90	66.00	-11	5,801	-0.19%
2020/11/06	3	66.70	4	67.03	66.80	-1	5,841	-0.02%
2020/11/05	4	66.85	5	66.46	66.70	-1	5,945	-0.02%
2020/11/04	6	64.62	0	0.00	64.60	6	5,980	0.10%
2020/11/03	5	64.70	6	64.60	64.60	-1	6,023	-0.02%
2020/11/02	4	63.70	0	0.00	64.00	4	6,111	0.07%
2020/10/30	0	0.00	1.1	63.54	63.00	-1.1	6,242	-0.02%
2020/10/28	1	64.20	0	0.00	64.00	1	6,466	0.02%
2020/10/27	2	65.05	0	0.00	65.20	2	6,532	0.03%
2020/10/26	1	65.80	0	0.00	65.70	1	6,598	0.02%
2020/10/23	3	66.80	0	0.00	66.50	3	6,813	0.04%
2020/10/22	3	66.90	0	0.00	66.40	3	7,089	0.04%
2020/10/21	1	67.80	1	67.60	67.20	0	7,348	0.00%
2020/10/20	0	0.00	2	68.00	67.30	-2	7,552	-0.03%
2020/10/19	0	0.00	1	68.00	67.50	-1	7,781	-0.01%
2020/10/16	2	67.95	1	67.20	66.80	1	8,161	0.01%
2020/10/15	2	68.80	3	68.30	68.20	-1	8,492	-0.01%
2020/10/14	3	69.30	1	69.21	69.50	2	9,027	0.02%
2020/10/12	1	67.50	0	0.00	66.70	1	10,028	0.01%
2020/10/08	0	0.00	8	68.80	68.60	-8	10,561	-0.08%
2020/10/07	1	68.80	5	69.10	68.80	-4	11,234	-0.04%
2020/10/06	0	0.00	1	69.21	69.40	-1	12,083	-0.01%
2020/10/05	1	69.20	3	69.27	69.50	-2	13,363	-0.01%
2020/09/29	2	67.85	0	0.00	66.90	2	14,061	0.01%
2020/09/28	1	67.60	0	68.00	67.80	1	14,310	0.01%
2020/09/25	0	0.00	6	64.90	65.40	-6	14,487	-0.04%
2020/09/24	0	0.00	7.7	69.92	68.70	-7.7	14,653	-0.05%
2020/09/23	2	70.80	5	71.02	71.10	-3	15,065	-0.02%
2020/09/22	3	72.70	7	73.10	71.10	-4	15,679	-0.03%
2020/09/21	13	74.01	6	73.65	73.40	7	15,669	0.04%
2020/09/18	3	73.20	5	73.78	73.30	-2	15,890	-0.01%
2020/09/15	2	75.50	5	75.68	75.40	-3	16,259	-0.02%
2020/09/14	5	74.74	12	74.68	74.90	-7	16,342	-0.04%
2020/09/11	6	75.92	7	75.11	74.90	-1	16,494	-0.01%
2020/09/10	18.5	80.46	8	78.40	78.70	10.5	16,355	0.06%
2020/09/09	18	80.16	0	0.00	79.60	18	16,316	0.11%
2020/09/08	14	81.91	6	81.95	83.50	8	16,168	0.05%
2020/09/04	3	78.80	0	0.00	77.70	3	15,958	0.02%
2020/09/03	4	78.70	4	79.20	78.40	0	16,095	0.00%
2020/09/02	2	78.85	3	79.23	78.90	-1	16,323	-0.01%
2020/09/01	3	80.40	0	0.00	80.10	3	16,713	0.02%
2020/08/31	14	81.23	8	81.68	80.30	6	16,969	0.04%
2020/08/28	8	82.25	9	81.51	80.90	-1	17,536	-0.01%
2020/08/27	7	81.46	5	79.28	82.90	2	17,363	0.01%
2020/08/26	0	0.00	4	75.80	76.60	-4	17,055	-0.02%
2020/08/24	5	74.30	3	74.37	74.60	2	16,877	0.01%
2020/08/21	2	72.65	0	0.00	73.00	2	16,766	0.01%
2020/08/20	4	74.70	6	74.23	72.50	-2	16,894	-0.01%
2020/08/19	3	74.33	5	74.58	74.00	-2	16,832	-0.01%
2020/08/18	3	73.57	4	73.70	73.90	-1	16,815	-0.01%
2020/08/17	1	71.50	0	0.00	71.90	1	16,849	0.01%
2020/08/14	3	71.63	5	72.02	71.60	-2	17,034	-0.01%
2020/08/13	3	69.97	1	69.70	69.70	2	17,018	0.01%
2020/08/12	0	0.00	2	71.20	71.20	-2	16,978	-0.01%
2020/08/11	6	71.77	1	72.40	71.30	5	16,935	0.03%
2020/08/10	4	74.33	0	0.00	73.70	4	16,836	0.02%
2020/08/07	0	0.00	1	73.10	73.10	-1	16,780	-0.01%
2020/08/06	1	74.20	2	74.15	73.60	-1	16,737	-0.01%
2020/08/05	5	77.58	3	76.80	77.60	2	16,642	0.01%
2020/08/04	2	76.60	0	0.00	76.20	2	16,504	0.01%
2020/08/03	8	76.99	1	77.20	77.20	7	16,429	0.04%
2020/07/30	6	74.57	13	74.27	74.40	-7	16,278	-0.04%
2020/07/29	1	75.20	0	0.00	73.50	1	16,244	0.01%
2020/07/28	9	74.82	6	72.85	73.10	3	16,024	0.02%
2020/07/27	3	72.60	2	71.05	72.50	1	15,749	0.01%
2020/07/24	1	77.70	5	77.08	75.70	-4	15,487	-0.03%
2020/07/23	20	80.56	14	79.81	79.30	6	15,306	0.04%
2020/07/22	20	82.86	14	82.30	81.60	6	15,082	0.04%
2020/07/21	6	80.57	6	80.70	80.40	0	14,698	0.00%
2020/07/20	11	76.15	13	75.01	79.80	-2	14,369	-0.01%
2020/07/17	12.5	82.08	13	83.17	78.20	-0.5	13,837	0.00%
2020/07/16	10	88.79	19	89.04	86.80	-9	13,266	-0.07%
2020/07/15	8	87.70	11	87.96	86.60	-3	12,856	-0.02%
2020/07/14	15	87.95	29	88.36	87.60	-14	12,313	-0.11%
2020/07/13	164	95.23	144	94.40	90.40	20	11,629	0.17%	大買/大賣/
2020/07/10	24	93.26	21	92.81	92.10	3	10,778	0.03%
2020/07/09	10	82.65	10	82.69	86.40	0	9,478	0.00%
2020/07/08	7	77.84	12.1	78.07	78.60	-5.1	9,022	-0.06%
2020/07/07	8	75.63	8	76.18	75.60	0	8,707	0.00%
2020/07/06	1	79.50	6	80.17	79.50	-5	8,444	-0.06%
2020/07/03	2	80.75	1	79.90	79.30	1	8,218	0.01%
2020/07/02	5	79.76	2	80.45	79.20	3	7,905	0.04%
2020/07/01	5	79.98	21	78.08	80.90	-16	7,421	-0.22%
2020/06/30	5	74.96	6	74.55	75.00	-1	6,760	-0.01%
2020/06/29	16.1	76.37	5	77.02	74.10	11.1	6,690	0.17%
2020/06/24	3	73.47	2	75.05	73.60	1	6,415	0.02%
2020/06/23	1	78.10	8	78.13	77.50	-7	6,160	-0.11%
2020/06/22	8	77.36	0	0.00	77.00	8	6,017	0.13%
2020/06/19	3	79.03	1	78.50	78.00	2	5,827	0.03%
2020/06/18	1.9	81.31	7	80.06	80.90	-5.1	5,686	-0.09%
2020/06/17	3	78.80	1	78.80	77.80	2	5,480	0.04%
2020/06/16	6	77.52	0	0.00	77.10	6	5,344	0.11%
2020/06/15	1	78.80	1	78.00	78.50	0	5,279	0.00%
2020/06/12	0	0.00	5	72.12	75.00	-5	5,111	-0.10%
2020/06/11	7	76.83	10.1	74.33	73.60	-3.1	5,070	-0.06%
2020/06/10	4	80.45	10	78.59	80.10	-6	4,906	-0.12%
2020/06/09	13	76.36	2,991.5	75.85	76.60	-2,978.5	4,727	-63.00%	大賣/鉅額交易
2020/06/08	350.4	78.91	14	80.29	78.00	336.4	4,441	7.57%	大買/鉅額交易
2020/06/05	2,664.5	77.27	9.3	76.92	78.00	2,655.3	3,973	66.82%	大買/鉅額交易
2020/06/04	36	76.35	3	75.83	76.40	33	3,565	0.93%
2020/06/03	0	0.00	5	69.50	69.50	-5	2,872	-0.17%
2020/06/02	6	61.63	4	61.38	63.20	2	2,848	0.07%
2020/05/28	1	57.90	0	0.00	56.40	1	2,555	0.04%
2020/05/27	2	57.80	0	0.00	58.00	2	2,500	0.08%
2020/05/26	0	0.00	4	59.05	57.80	-4	2,303	-0.17%
2020/05/25	0	0.00	2	56.90	57.30	-2	2,206	-0.09%
2020/05/22	5	56.50	2	56.70	56.40	3	2,100	0.14%
2020/05/21	2	57.15	0	0.00	57.80	2	1,941	0.10%
2020/05/20	2	52.20	12	52.90	52.60	-10	1,730	-0.58%
2020/05/18	0	0.00	5	50.80	50.70	-5	1,686	-0.30%
2020/05/14	5	51.00	0	0.00	49.50	5	1,645	0.30%
2020/05/13	0	0.00	1	49.10	50.00	-1	1,620	-0.06%
2020/05/07	5	50.50	0	0.00	50.80	5	1,595	0.31%
2020/05/06	6	52.48	1	51.90	50.00	5	1,580	0.32%
2020/04/30	1	48.15	11	48.27	48.20	-10	1,459	-0.69%
2020/04/27	0	0.00	2	46.25	46.40	-2	1,461	-0.14%
2020/04/23	3	45.58	2	45.83	45.20	1	1,450	0.07%
2020/04/21	3	44.27	1	43.60	42.95	2	1,400	0.14%
2020/04/20	2	46.25	1	46.10	46.20	1	1,367	0.07%
2020/04/16	1	42.50	1	41.95	42.55	0	1,293	0.00%
2020/04/14	1	42.40	0	0.00	42.10	1	1,284	0.08%
2020/04/13	1	41.50	0	0.00	41.70	1	1,279	0.08%
2020/04/10	10	41.20	0	0.00	41.05	10	1,293	0.77%
2020/04/09	1	40.90	0	0.00	40.70	1	1,289	0.08%
2020/04/06	2	39.88	0	0.00	40.00	2	1,261	0.16%
2020/03/31	2	40.45	0	0.00	39.75	2	1,234	0.16%
2020/03/23	0	0.00	1	34.75	35.30	-1	1,120	-0.09%
2020/03/20	1	35.15	0	0.00	35.20	1	1,096	0.09%
2020/03/19	0	0.00	1.3	33.42	32.00	-1.3	1,078	-0.12%
2020/03/13	2	43.10	2	43.60	43.60	0	935	0.00%
2020/03/12	0	0.00	1	50.00	47.80	-1	894	-0.11%
2020/03/11	1	50.90	20	50.60	50.50	-19	872	-2.18%
2020/03/10	1	50.50	0	0.00	51.60	1	869	0.12%
2020/03/06	1	54.00	0	0.00	54.40	1	843	0.12%
2020/02/20	5	55.28	2	55.30	55.30	3	796	0.38%
2020/02/10	1	49.90	0	0.00	49.90	1	985	0.10%
2020/02/07	1	51.50	0	0.00	51.50	1	996	0.10%
2020/02/04	2	50.45	0	0.00	50.40	2	1,106	0.18%
2019/12/31	3	60.00	0	0.00	60.00	3	1,335	0.22%
2019/12/13	0	0.00	2	59.30	58.70	-2	1,397	-0.14%
2019/12/09	5	60.44	0	0.00	60.30	5	1,408	0.35%
2019/12/02	0	0.00	5	61.80	60.80	-5	1,414	-0.35%
2019/11/28	25	61.96	0.6	61.90	61.90	24.4	1,426	1.71%
2019/11/26	0	0.00	0.2	61.20	61.10	-0.2	1,418	-0.02%
2019/11/20	0	0.00	0	60.20	60.10	0	1,406	0.00%
2019/11/18	0	0.00	4	60.80	60.20	-4	1,417	-0.28%
2019/11/07	0	0.00	1.3	68.10	68.10	-1.3	1,528	-0.09%
2019/11/05	0	0.00	1	67.20	66.80	-1	1,387	-0.07%
2019/11/04	1	68.10	1	67.80	67.80	0	1,380	0.00%
2019/11/01	1	67.10	0	0.00	67.70	1	1,353	0.07%
2019/10/31	6	67.60	6	67.83	66.70	0	1,298	0.00%
2019/10/30	1	63.20	2	65.35	66.10	-1	1,064	-0.09%
2019/10/22	1	59.60	1.1	59.59	59.30	-0.1	1,052	-0.01%
2019/10/21	1	59.40	0	0.00	59.30	1	1,056	0.09%
2019/10/18	1	59.00	1	59.10	59.00	0	1,067	0.00%
2019/10/15	0	0.00	1	58.30	58.10	-1	1,151	-0.09%
2019/10/08	0	0.00	0.4	58.80	58.80	-0.4	1,168	-0.04%
2019/10/02	1	59.00	0	0.00	59.00	1	1,215	0.08%
2019/09/24	1	60.70	0	0.00	61.50	1	1,366	0.07%
2019/09/23	3	60.20	0	0.00	60.00	3	1,366	0.22%
2019/09/18	0	0.00	3	59.00	58.80	-3	1,372	-0.22%
2019/09/17	1	59.90	0	0.00	59.00	1	1,374	0.07%
2019/09/12	1	60.30	0	0.00	60.40	1	1,379	0.07%
2019/09/09	0	0.00	0	61.30	61.00	0	1,409	0.00%
2019/08/28	2	60.80	0	0.00	60.20	2	1,461	0.14%
2019/08/19	1	62.70	0	0.00	61.70	1	1,405	0.07%
2019/08/16	1	60.70	1	62.20	62.20	0	1,382	0.00%
2019/08/15	1	76.60	1	77.10	77.30	0	1,278	0.00%
2019/08/08	1	77.80	1	78.30	78.20	0	1,263	0.00%
2019/08/07	2	78.00	0	0.00	77.50	2	1,277	0.16%
2019/08/06	6	75.35	9	75.93	75.80	-3	1,275	-0.24%
2019/08/05	8	77.75	8	76.70	76.70	0	1,286	0.00%
2019/08/02	1	77.70	1	77.40	77.90	0	1,280	0.00%
2019/08/01	1	79.70	0	0.00	79.20	1	1,273	0.08%
2019/07/31	1	79.60	0	0.00	79.90	1	1,270	0.08%
2019/07/26	0	0.00	3	83.70	83.30	-3	1,244	-0.24%
2019/07/24	0	0.00	1	82.80	82.70	-1	1,267	-0.08%
2019/07/18	5	82.94	4	83.20	81.90	1	1,277	0.08%
2019/07/17	3	82.60	0	0.00	82.60	3	1,261	0.24%
2019/07/16	0	0.00	1	81.10	80.60	-1	1,249	-0.08%
2019/07/12	0	0.00	5	80.50	80.30	-5	1,295	-0.39%
2019/07/11	1	80.70	0	0.00	80.90	1	1,307	0.08%
2019/07/09	1	81.80	0	0.00	82.00	1	1,335	0.07%
2019/07/08	1	81.40	1	81.50	81.40	0	1,358	0.00%
2019/07/03	5	80.00	2	79.80	80.20	3	1,391	0.22%
2019/07/02	2	79.70	40	78.54	80.00	-38	1,416	-2.68%
2019/07/01	41.4	77.87	21	77.70	78.10	20.4	1,433	1.42%
2019/06/28	20	77.30	0	0.00	77.40	20	1,452	1.38%
2019/06/25	1	76.30	0	0.00	75.70	1	1,546	0.06%
2019/06/24	2	77.00	0	0.00	76.80	2	1,599	0.13%
2019/06/13	1	77.30	0	0.00	77.40	1	2,249	0.04%
2019/06/11	0	0.00	1	75.30	75.50	-1	2,461	-0.04%
2019/06/03	0	0.00	1	75.70	75.40	-1	2,957	-0.03%
2019/05/28	1	74.10	0	0.00	74.00	1	3,324	0.03%
2019/05/20	0	0.00	2	75.05	74.90	-2	3,463	-0.06%
2019/05/17	1	74.60	0	0.00	74.10	1	3,478	0.03%
2019/05/16	0	0.00	1	75.50	75.90	-1	3,515	-0.03%
2019/05/15	2	77.40	0	0.00	77.20	2	3,513	0.06%
2019/05/10	0	0.00	12	77.70	77.60	-12	3,568	-0.34%
2019/05/09	0.1	78.60	0	0.00	78.10	0.1	3,580	0.00%
2019/05/06	5	79.50	6	79.48	78.80	-1	3,668	-0.03%
2019/05/03	6	81.00	0	0.00	80.50	6	3,728	0.16%
2019/04/26	0	0.00	5	79.96	80.10	-5	3,907	-0.13%
2019/04/24	0	0.00	6	79.85	79.50	-6	3,939	-0.15%
2019/04/22	3	81.40	3	80.77	80.70	0	3,948	0.00%
2019/04/18	0	0.00	3	79.70	79.20	-3	4,004	-0.07%
2019/04/15	1	81.60	0	0.00	81.50	1	4,160	0.02%
2019/04/12	0	0.00	1	82.80	82.00	-1	4,231	-0.02%
2019/04/11	3	81.40	0	0.00	80.50	3	4,288	0.07%
2019/04/10	0	0.00	1	83.00	82.70	-1	4,239	-0.02%
2019/04/09	1	84.50	0	0.00	83.70	1	4,220	0.02%
2019/04/08	0	0.00	1	84.50	84.20	-1	4,205	-0.02%
2019/04/03	3	85.90	0	0.00	85.40	3	4,162	0.07%
2019/04/02	2	83.95	0	0.00	83.40	2	4,100	0.05%
2019/04/01	1	84.20	0	0.00	83.70	1	4,091	0.02%
2019/03/28	1	84.00	0	0.00	83.60	1	4,060	0.02%
2019/03/26	11	86.23	1	85.00	84.40	10	3,986	0.25%
2019/03/25	1	88.20	1	88.80	88.20	0	3,822	0.00%
2019/03/22	1	90.50	7	89.81	90.60	-6	3,756	-0.16%
2019/03/21	1	88.10	0	0.00	87.40	1	3,612	0.03%
2019/03/20	3	86.53	0	87.60	87.60	3	3,573	0.08%
2019/03/19	6	88.02	0	0.00	86.50	6	3,484	0.17%
2019/03/18	0	0.00	1	92.20	91.80	-1	3,465	-0.03%
2019/03/15	1	93.80	0	0.00	93.00	1	3,458	0.03%
2019/03/14	3	92.70	3	93.50	93.60	0	3,398	0.00%
2019/03/13	2	87.95	3	89.47	89.70	-1	3,285	-0.03%
2019/03/12	0	0.00	11	86.70	86.80	-11	3,232	-0.34%
2019/03/11	1	87.70	0	0.00	87.60	1	3,250	0.03%
2019/03/08	2	87.80	0	0.00	89.00	2	3,233	0.06%
2019/03/07	0	0.00	1	89.80	87.10	-1	3,171	-0.03%
2019/03/06	2	86.90	1	86.90	86.30	1	3,003	0.03%
2019/03/05	3	84.27	7	85.06	85.20	-4	2,979	-0.13%
2019/03/04	14	81.95	5	82.24	83.50	9	2,870	0.31%
2019/02/25	0	0.00	1	78.70	78.70	-1	2,848	-0.04%
2019/02/22	1	81.30	0	0.00	81.00	1	2,886	0.03%
2019/02/21	1	81.70	0	0.00	82.00	1	2,903	0.03%
2019/02/14	0	0.00	1	82.70	83.10	-1	3,176	-0.03%
2019/02/13	1	82.80	1	83.30	82.70	0	3,170	0.00%
2019/02/11	0	0.00	2	83.00	82.00	-2	3,173	-0.06%
2019/01/29	1	80.30	1	80.80	81.50	0	3,155	0.00%
2019/01/28	1	81.30	3	81.40	81.40	-2	3,161	-0.06%
2019/01/25	2	80.25	0	0.00	79.70	2	3,169	0.06%
2019/01/24	4	80.45	2	80.35	80.10	2	3,216	0.06%
2019/01/22	4	78.87	2.4	78.37	77.10	1.6	3,142	0.05%
2019/01/21	0	0.00	1	76.00	77.80	-1	3,050	-0.03%
2019/01/18	0	0.00	2	75.60	75.60	-2	3,049	-0.07%
2019/01/16	0	0.00	1	76.00	75.00	-1	3,105	-0.03%
2019/01/11	1	75.00	0	0.00	74.70	1	3,110	0.03%
2019/01/10	1	76.50	1	77.70	76.10	0	3,105	0.00%
2019/01/09	2	75.60	0	0.00	75.00	2	3,092	0.06%
2019/01/07	0.3	76.20	0	0.00	76.50	0.3	3,082	0.01%
2019/01/04	1	72.60	0	0.00	73.20	1	3,039	0.03%
2019/01/03	2	71.70	0	0.00	71.60	2	3,045	0.07%
2018/12/28	5	67.40	5	68.00	68.00	0	3,049	0.00%
2018/12/24	0	0.00	1	68.10	67.90	-1	3,105	-0.03%
2018/12/19	2	69.20	5	68.98	68.80	-3	3,108	-0.10%
2018/12/18	2	69.70	0	0.00	69.70	2	3,102	0.06%
2018/12/17	1	71.50	4	71.90	71.50	-3	3,107	-0.10%
2018/12/14	0	0.00	1	71.50	71.40	-1	3,144	-0.03%
2018/12/13	6	71.93	2	71.90	71.80	4	3,152	0.13%
2018/12/12	3	72.37	0	0.00	72.30	3	3,172	0.09%
2018/12/07	0	0.00	1	72.20	73.40	-1	3,171	-0.03%
2018/12/06	16	71.75	16	71.00	71.00	0	3,193	0.00%
2018/12/05	7	75.01	6	74.40	74.40	1	3,229	0.03%
2018/12/03	4	74.80	9	75.04	75.20	-5	3,275	-0.15%
2018/11/30	25	74.76	20	75.10	74.70	5	3,301	0.15%
2018/11/29	10	74.47	10	73.60	73.60	0	3,283	0.00%
2018/11/27	2	71.80	2	72.40	72.50	0	3,243	0.00%
2018/11/26	1	71.20	1	72.00	72.00	0	3,380	0.00%
2018/11/23	2	69.70	4	70.15	70.80	-2	3,377	-0.06%
2018/11/21	1	71.20	2	72.75	72.50	-1	3,388	-0.03%
2018/11/20	0	0.00	0.1	70.80	70.80	-0.1	3,320	0.00%
2018/11/19	1	71.90	0	0.00	71.50	1	3,335	0.03%
2018/11/16	4	69.80	4	70.00	70.00	0	3,313	0.00%
2018/11/15	2	69.45	1	70.60	69.10	1	3,337	0.03%
2018/11/06	13	62.18	23	62.03	60.90	-10	3,613	-0.28%
2018/11/05	4	63.05	4	62.00	62.00	0	3,648	0.00%
2018/11/02	19	59.85	9	60.66	62.40	10	3,754	0.27%
2018/11/01	10	60.55	10	60.60	60.60	0	3,763	0.00%
2018/10/31	2	57.95	0	0.00	57.20	2	3,801	0.05%
2018/10/30	0	0.00	1	56.30	56.30	-1	3,847	-0.03%
2018/10/29	4	55.10	4	55.40	55.10	0	3,906	0.00%
2018/10/26	1	56.90	1	58.80	55.30	0	4,005	0.00%
2018/10/25	0	0.00	9	55.82	55.20	-9	4,119	-0.22%
2018/10/24	0	0.00	1	56.30	56.20	-1	4,172	-0.02%
2018/10/23	1	59.80	0	0.00	58.50	1	4,299	0.02%
2018/10/22	2	60.15	1	60.60	60.40	1	4,499	0.02%
2018/10/18	0	0.00	1	61.20	59.90	-1	5,150	-0.02%
2018/10/17	2	63.85	0	0.00	61.60	2	5,621	0.04%
2018/10/15	14	58.86	15	58.77	58.30	-1	5,754	-0.02%
2018/10/12	10	58.70	28	59.22	59.80	-18	5,863	-0.31%
2018/10/11	2	58.75	56	58.94	58.20	-54	6,062	-0.89%
2018/10/09	0	0.00	1	65.30	64.60	-1	6,294	-0.02%
2018/10/08	2	69.90	2	69.95	68.80	0	6,475	0.00%
2018/10/05	6	72.07	7	71.97	70.10	-1	6,659	-0.02%
2018/10/04	1	72.30	1	72.70	72.20	0	6,840	0.00%
2018/10/02	6	72.92	0	0.00	72.80	6	7,177	0.08%
2018/10/01	0	0.00	1	73.50	74.20	-1	7,255	-0.01%
2018/09/28	5	72.20	0	0.00	72.00	5	7,252	0.07%
2018/09/26	0	0.00	0	73.70	73.70	0	7,263	0.00%
2018/09/25	1	74.90	0	0.00	74.70	1	7,293	0.01%
2018/09/21	0	0.00	0.7	74.60	74.70	-0.7	7,337	-0.01%
2018/09/20	0	0.00	0.2	73.40	73.40	-0.2	7,326	0.00%
2018/09/14	5	74.00	0	0.00	74.90	5	7,518	0.07%
2018/09/12	0	0.00	0	74.50	74.60	0	7,499	0.00%
2018/09/10	5	69.50	0	0.00	70.10	5	7,444	0.07%
2018/09/07	3	76.27	0	0.00	74.80	3	7,371	0.04%
2018/09/06	26	79.70	0	0.00	77.80	26	7,336	0.35%
2018/09/05	2	80.90	1	80.70	80.30	1	7,415	0.01%
2018/09/04	9	81.54	0	0.00	81.10	9	7,462	0.12%
2018/09/03	17	81.31	6	80.50	80.20	11	7,434	0.15%
2018/08/31	13	82.37	19	83.06	82.00	-6	7,390	-0.08%
2018/08/30	1	79.50	10	79.70	79.70	-9	7,254	-0.12%
2018/08/28	1	80.80	6	81.27	79.70	-5	7,222	-0.07%
2018/08/23	1	80.40	0	0.00	80.00	1	7,250	0.01%
2018/08/22	7	81.96	4	81.48	81.40	3	7,219	0.04%
2018/08/21	1	81.70	4	81.80	82.50	-3	7,143	-0.04%
2018/08/17	7	79.36	0	0.00	76.40	7	6,972	0.10%
2018/08/15	1	78.00	1	78.50	78.60	0	6,918	0.00%
2018/08/14	8	77.89	17	77.36	77.70	-9	6,881	-0.13%
2018/08/13	8	79.78	1.2	81.57	79.50	6.8	6,751	0.10%
2018/08/10	10	89.30	9.8	88.34	88.00	0.2	6,639	0.00%
2018/08/09	11	89.62	11	90.76	90.30	0	6,609	0.00%
2018/08/08	3	94.77	10	94.70	94.80	-7	6,691	-0.10%
2018/08/07	18	94.27	19.6	94.28	93.70	-1.6	6,647	-0.02%
2018/08/06	11.2	98.61	8	98.24	97.60	3.2	6,544	0.05%
2018/08/03	4	95.48	6	96.52	97.10	-2	6,478	-0.03%
2018/08/02	35	96.55	19	96.77	95.70	16	6,430	0.25%
2018/08/01	8	97.78	11	96.84	96.70	-3	6,341	-0.05%
2018/07/31	7	95.09	3	94.27	93.60	4	6,234	0.06%
2018/07/30	9	96.10	5.4	93.55	93.30	3.6	6,161	0.06%
2018/07/27	13	99.28	7	99.34	98.60	6	6,046	0.10%
2018/07/26	35	98.22	36	98.81	99.00	-1	5,854	-0.02%
2018/07/25	13	91.40	8	91.85	92.80	5	5,513	0.09%
2018/07/24	36	92.82	36	93.86	91.10	0	5,344	0.00%
2018/07/23	20	90.32	21	88.70	88.80	-1	4,909	-0.02%
2018/07/20	25.1	89.46	42	88.33	88.70	-16.9	4,937	-0.34%
2018/07/19	55	92.40	59	91.91	92.40	-4	4,921	-0.08%
2018/07/18	31	90.05	31	88.14	92.50	0	5,110	0.00%
2018/07/17	17	92.06	20	90.22	90.40	-3	4,912	-0.06%
2018/07/16	25	88.44	15	89.25	90.70	10	4,614	0.22%
2018/07/13	73.1	82.67	72	82.96	82.50	1.1	4,439	0.03%
2018/07/12	10.1	78.83	9	78.94	80.20	1.1	4,247	0.03%
2018/07/11	24	77.19	23	76.20	78.00	1	4,027	0.02%
2018/07/10	11	72.92	6	73.12	73.60	5	3,718	0.13%
2018/07/09	0	0.00	5	70.70	72.60	-5	3,689	-0.14%
2018/07/06	4	68.48	0	0.00	68.20	4	3,616	0.11%
2018/07/05	6	69.92	0	0.00	68.20	6	3,645	0.16%
2018/07/02	2	73.80	7	73.03	72.40	-5	3,785	-0.13%
2018/06/29	11	71.26	6	71.33	71.20	5	3,747	0.13%
2018/06/27	12	73.55	12	71.50	71.50	0	3,751	0.00%
2018/06/26	2	72.50	1	72.30	72.50	1	3,753	0.03%
2018/06/25	7	74.47	6	73.57	73.20	1	3,771	0.03%
2018/06/22	4	71.73	5	71.10	71.00	-1	3,630	-0.03%
2018/06/14	0	0.00	2	69.30	69.60	-2	3,833	-0.05%
2018/06/13	2	73.50	3	72.13	71.00	-1	3,805	-0.03%
2018/06/12	5	71.28	4	70.25	71.10	1	3,671	0.03%
2018/06/11	1	67.50	0	0.00	67.20	1	3,598	0.03%
2018/06/07	5	69.50	1.3	70.01	68.60	3.7	3,587	0.10%
2018/06/06	0	0.00	1	69.90	69.50	-1	3,567	-0.03%
2018/06/01	2	69.90	8	70.53	69.10	-6	3,511	-0.17%
2018/05/31	5	68.34	0	0.00	68.90	5	3,411	0.15%
2018/05/25	0	0.00	2	65.30	65.10	-2	3,338	-0.06%
2018/05/21	0	0.00	4	68.90	68.80	-4	3,198	-0.13%
2018/05/15	4	69.20	1	69.50	69.50	3	2,856	0.11%
2018/05/14	0	0.00	1	68.00	68.20	-1	2,828	-0.04%
2018/05/08	1	70.20	0	0.00	69.50	1	2,710	0.04%
2018/05/04	1	66.10	1	69.30	66.00	0	2,606	0.00%
2018/04/30	0	0.00	7	72.20	70.70	-7	2,442	-0.29%
2018/04/26	5	67.32	0	0.00	66.10	5	2,227	0.22%
2018/04/25	6	71.15	1	72.00	73.40	5	2,069	0.24%
2018/04/24	1	71.00	12	73.00	69.60	-11	1,943	-0.57%
2018/04/20	1	63.50	1	64.20	63.50	0	1,550	0.00%
2018/04/17	1	60.00	0	0.00	59.80	1	1,410	0.07%
2018/04/16	0	0.00	1	61.30	61.40	-1	1,391	-0.07%
2018/04/13	1	60.70	0	0.00	60.90	1	1,374	0.07%
2018/04/12	0	0.00	5	62.10	62.00	-5	1,353	-0.37%
2018/04/10	3.6	64.85	13	65.25	63.60	-9.4	1,269	-0.74%
2018/04/03	17	62.54	0	0.00	62.70	17	1,085	1.57%
2018/04/02	1	61.60	1	62.00	61.20	0	1,026	0.00%
2018/03/31	1	61.20	2	61.55	61.50	-1	1,001	-0.10%
2018/03/30	0	0.00	2.1	62.10	60.20	-2.1	971	-0.22%
2018/03/29	3	61.80	0	0.00	61.20	3	942	0.32%
2018/03/22	3	60.70	3	60.70	58.70	0	618	0.00%
2018/03/21	2	56.60	0	0.00	56.90	2	445	0.45%
2018/03/14	0	0.00	4	50.60	50.90	-4	313	-1.28%
2018/03/05	4	47.65	0	0.00	47.10	4	277	1.44%
2018/02/27	0	0.00	0.1	45.30	45.65	-0.1	274	-0.04%
2018/02/06	1	45.00	1	43.10	43.00	0	290	0.00%
2018/02/05	1	47.00	0	0.00	47.20	1	288	0.35%
2018/01/24	0	0.00	37	50.10	50.30	-37	356	-10.37%
2018/01/19	0	50.30	0	0.00	50.40	0	355	0.00%
2018/01/11	0	0.00	0.6	49.35	49.60	-0.6	317	-0.18%