晟德 (4123)-國泰-台南券商分點個股進出

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
47.15
漲跌
▲1.75
漲幅
+3.85%
成交量
6,075張
產業
上櫃生技醫療類股
403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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.2	47.07	3.1	47.10	47.15	0.1	1,528	0.01%
2024/05/30	0	0.00	2.1	45.16	45.40	-2.1	1,452	-0.14%
2024/05/29	0	45.35	2	45.43	45.15	-2	1,455	-0.14%
2024/05/28	1	45.40	0	0.00	45.20	1	1,458	0.07%
2024/05/27	0	0.00	2	44.65	44.60	-2	1,507	-0.13%
2024/05/23	2.1	45.42	2	45.43	45.40	0.1	1,525	0.01%
2024/05/22	0	0.00	1	45.75	45.35	-1	1,511	-0.07%
2024/05/20	0.1	45.80	2	45.88	46.00	-1.9	1,516	-0.13%
2024/05/17	4.1	46.12	0	0.00	46.00	4.1	1,511	0.27%
2024/05/14	10	45.50	0	0.00	45.40	10	1,494	0.67%
2024/05/13	2	45.90	19	46.04	46.10	-17	1,461	-1.16%
2024/05/10	3	44.83	15	44.61	45.05	-12	1,418	-0.85%
2024/05/09	16.1	45.30	1	45.00	45.30	15.1	1,405	1.07%
2024/05/08	1.1	44.85	1	44.60	44.65	0.1	1,382	0.01%
2024/05/07	1.1	43.87	3	43.83	43.95	-1.9	1,368	-0.14%
2024/05/06	0	43.60	0	0.00	43.55	0	1,372	0.00%
2024/05/03	0	43.55	0	0.00	43.55	0	1,409	0.00%
2024/05/02	2	43.50	1	43.70	43.65	1	1,469	0.07%
2024/04/30	10	43.50	0	0.00	43.45	10	1,525	0.66%
2024/04/29	3	43.38	0	0.00	43.60	3	1,581	0.19%
2024/04/26	0.1	43.15	1	42.90	42.95	-0.9	1,590	-0.06%
2024/04/17	1	43.00	0	0.00	42.95	1	1,683	0.06%
2024/04/15	0	0.00	5	43.60	43.20	-5	1,671	-0.30%
2024/04/11	1	44.35	1	44.25	44.25	0	1,656	0.00%
2024/04/10	0	0.00	5	44.98	44.75	-5	1,650	-0.30%
2024/04/08	4	44.30	1	43.90	44.35	3	1,619	0.19%
2024/03/29	0.1	43.40	8	43.25	43.25	-8	1,641	-0.48%
2024/03/28	2	43.50	0	0.00	43.50	2	1,647	0.12%
2024/03/26	6	43.55	6.3	43.26	43.15	-0.3	1,658	-0.02%
2024/03/25	1	43.50	27	43.71	43.50	-26	1,656	-1.57%
2024/03/22	2	43.10	0	0.00	43.35	2	1,652	0.12%
2024/03/20	1	42.25	0	0.00	42.50	1	1,656	0.06%
2024/03/19	3	42.73	0	0.00	42.70	3	1,644	0.18%
2024/03/18	0.4	42.84	0.2	42.60	42.65	0.3	1,641	0.02%
2024/03/15	0	0.00	1	43.45	42.85	-1	1,628	-0.06%
2024/03/14	1	43.45	1	43.40	43.75	0	1,593	0.00%
2024/03/13	23.6	43.04	2	43.35	43.35	21.6	1,580	1.36%
2024/03/12	12.1	45.21	0.5	45.14	44.80	11.7	1,519	0.77%
2024/03/11	0	45.15	4	45.10	45.15	-4	1,509	-0.26%
2024/03/08	4	45.15	4	45.15	45.15	0	1,515	0.00%
2024/03/07	2.4	46.54	0	0.00	46.40	2.4	1,496	0.16%
2024/03/06	4	46.65	1	46.70	46.40	3	1,496	0.20%
2024/03/05	0	0.00	0.8	47.20	46.80	-0.8	1,495	-0.05%
2024/03/04	0	0.00	1	47.00	47.00	-1	1,491	-0.07%
2024/03/01	4	47.60	0	0.00	47.35	4	1,489	0.27%
2024/02/29	5.4	47.27	4	47.48	47.55	1.4	1,500	0.09%
2024/02/27	0	0.00	1	46.45	46.30	-1	1,446	-0.07%
2024/02/26	0.3	45.72	0	0.00	46.50	0.3	1,435	0.02%
2024/02/23	0.2	45.65	0	0.00	45.65	0.2	1,418	0.01%
2024/02/22	0	46.10	1	46.00	45.75	-1	1,409	-0.07%
2024/02/21	1.5	46.32	1	46.30	46.15	0.5	1,399	0.03%
2024/02/20	2	46.83	1	46.95	46.70	1	1,390	0.07%
2024/02/19	2	47.30	4.1	47.22	47.30	-2.1	1,391	-0.15%
2024/02/16	1.2	46.39	2	46.45	46.40	-0.8	1,381	-0.06%
2024/02/15	3	45.98	2	45.80	46.55	1	1,390	0.07%
2024/02/05	0.2	45.29	0	0.00	45.45	0.2	1,458	0.01%
2024/02/02	3.1	45.58	1	45.45	45.45	2.1	1,474	0.14%
2024/02/01	0	46.00	5	46.14	46.10	-5	1,469	-0.34%
2024/01/31	0	0.00	0.3	45.70	45.65	-0.3	1,479	-0.02%
2024/01/30	0.3	46.07	4	46.00	45.60	-3.7	1,490	-0.25%
2024/01/29	3	46.53	4	46.40	46.35	-1	1,497	-0.07%
2024/01/26	1	47.55	7	46.97	46.20	-6	1,496	-0.40%
2024/01/25	10.2	48.29	8	47.74	47.60	2.2	1,468	0.15%
2024/01/24	5.1	48.30	3.2	48.44	48.35	1.9	1,421	0.13%
2024/01/23	13	47.32	6.2	47.11	47.55	6.8	1,389	0.49%
2024/01/22	5	46.43	0.2	46.30	46.25	4.8	1,370	0.35%
2024/01/19	1	45.90	0	45.80	45.70	1	1,393	0.07%
2024/01/18	0.1	45.30	4	45.30	45.70	-3.9	1,390	-0.28%
2024/01/17	0.1	45.30	0.1	46.20	45.20	0	1,391	0.00%
2024/01/16	2.1	46.36	0.5	46.26	46.65	1.6	1,365	0.12%
2024/01/12	2	44.90	0	0.00	44.90	2	1,293	0.15%
2024/01/11	0.1	43.80	0	0.00	44.25	0.1	1,282	0.01%
2024/01/10	0.2	43.35	0	0.00	43.25	0.2	1,309	0.02%
2024/01/09	0	43.85	0	0.00	43.55	0	1,316	0.00%
2024/01/04	0	0.00	8.8	44.05	44.05	-8.8	1,329	-0.66%
2024/01/02	3	44.30	1	44.30	44.35	2	1,331	0.15%
2023/12/29	1	44.40	0	0.00	44.30	1	1,337	0.07%
2023/12/27	1	44.60	0	0.00	44.60	1	1,318	0.08%
2023/12/26	0	0.00	3	44.15	44.40	-3	1,309	-0.23%
2023/12/25	0	44.30	0	0.00	43.95	0	1,302	0.00%
2023/12/21	0	44.60	0	0.00	44.45	0	1,294	0.00%
2023/12/20	2	44.75	0	0.00	44.95	2	1,284	0.16%
2023/12/18	0.1	45.39	0	0.00	44.90	0.1	1,284	0.00%
2023/12/15	0	45.75	0	0.00	45.25	0	1,294	0.00%
2023/12/14	0.5	46.00	0	0.00	45.80	0.5	1,290	0.04%
2023/12/13	0	45.90	0	0.00	45.70	0	1,290	0.00%
2023/12/12	0	46.05	0	0.00	45.65	0	1,295	0.00%
2023/12/11	0	46.30	0	0.00	46.20	0	1,292	0.00%
2023/12/08	0	46.50	0.3	46.60	46.50	-0.3	1,299	-0.02%
2023/12/07	0	0.00	0.1	46.55	46.45	-0.1	1,303	-0.01%
2023/12/06	0	46.50	0	0.00	46.50	0	1,306	0.00%
2023/12/05	0	46.00	0	46.30	46.00	0	1,334	0.00%
2023/12/04	3	46.60	0	0.00	46.60	3	1,366	0.22%
2023/12/01	0	0.00	32.4	46.22	46.05	-32.4	1,370	-2.36%
2023/11/30	0	45.80	0	0.00	45.55	0	1,364	0.00%
2023/11/29	0	45.80	1	45.85	45.90	-1	1,359	-0.07%
2023/11/28	1	45.20	2	45.25	45.40	-1	1,358	-0.08%
2023/11/27	21	45.74	1.3	45.67	45.30	19.7	1,369	1.44%
2023/11/24	1	44.30	0	0.00	44.70	1	1,355	0.07%
2023/11/23	1	44.05	1	44.55	44.15	0	1,357	0.00%
2023/11/21	0.2	44.04	0.8	44.22	44.30	-0.7	1,395	-0.05%
2023/11/20	0.2	44.09	0.5	44.09	44.00	-0.3	1,422	-0.02%
2023/11/17	1.1	43.73	1	43.60	43.65	0.1	1,436	0.01%
2023/11/16	0.1	43.36	6.9	43.40	43.55	-6.8	1,452	-0.47%
2023/11/15	1.1	42.53	1	42.50	42.50	0.1	1,446	0.01%
2023/11/14	6	42.32	1	42.60	42.30	5	1,456	0.34%
2023/11/13	3.1	42.78	2	42.25	42.35	1.1	1,475	0.08%
2023/11/09	3	45.88	0.1	45.75	45.50	2.9	1,466	0.20%
2023/11/08	0	0.00	1	46.00	46.00	-1	1,665	-0.06%
2023/11/07	7	45.69	1	45.70	45.75	6	1,687	0.36%
2023/11/06	2.1	44.99	1	45.30	45.25	1.1	1,751	0.06%
2023/11/02	0	0.00	2	45.50	45.55	-2	1,799	-0.11%
2023/11/01	0	0.00	4.5	45.15	45.05	-4.5	1,819	-0.25%
2023/10/30	3	47.03	2	46.50	46.50	1	1,900	0.05%
2023/10/27	1.3	46.90	0	0.00	46.90	1.3	1,899	0.07%
2023/10/26	0	0.00	23.1	46.15	45.65	-23.1	1,929	-1.20%
2023/10/25	0	0.00	0.5	46.25	46.10	-0.5	2,052	-0.02%
2023/10/19	1	45.10	2.2	44.62	45.20	-1.2	2,659	-0.05%
2023/10/18	2.1	45.07	1	44.80	44.40	1.1	2,981	0.04%
2023/10/17	0	0.00	3	45.75	45.45	-3	3,881	-0.08%
2023/10/16	21	45.40	0	0.00	45.30	21	4,726	0.44%
2023/10/13	1.8	45.81	0.2	45.70	45.50	1.6	4,890	0.03%
2023/10/12	3	45.35	0	0.00	45.50	3	5,192	0.06%
2023/10/11	1	45.20	0	0.00	45.10	1	5,244	0.02%
2023/10/05	1	45.20	0	0.00	45.20	1	5,301	0.02%
2023/10/04	0.1	45.20	0	0.00	45.05	0.1	5,341	0.00%
2023/10/02	0	0.00	0.1	46.11	46.05	-0.1	5,507	0.00%
2023/09/28	0	0.00	8	45.85	45.85	-8	5,681	-0.14%
2023/09/26	3	45.28	0	0.00	45.20	3	5,859	0.05%
2023/09/22	1	45.35	0	0.00	45.35	1	5,982	0.02%
2023/09/21	0.2	45.50	1	45.55	45.50	-0.8	6,071	-0.01%
2023/09/19	8	46.65	0	0.00	46.50	8	6,222	0.13%
2023/09/18	3	46.80	0	0.00	46.90	3	6,234	0.05%
2023/09/15	0	0.00	1	46.45	46.30	-1	6,255	-0.02%
2023/09/13	0.1	46.51	0	0.00	46.50	0.1	6,272	0.00%
2023/09/12	0	0.00	2	46.45	46.60	-2	6,293	-0.03%
2023/09/08	9.2	46.18	4	46.25	46.25	5.2	6,346	0.08%
2023/09/06	2.1	51.00	0	0.00	51.40	2.1	6,391	0.03%
2023/09/05	1	51.30	0	0.00	51.30	1	6,460	0.02%
2023/09/04	0	0.00	1	51.40	51.20	-1	6,676	-0.01%
2023/09/01	0.1	51.42	0	0.00	51.20	0.1	6,906	0.00%
2023/08/31	2	50.90	0.3	51.20	51.40	1.7	7,055	0.02%
2023/08/30	0	0.00	1	51.10	50.90	-1	7,098	-0.01%
2023/08/29	1	50.30	0	0.00	50.40	1	7,095	0.01%
2023/08/28	3.2	49.88	0	0.00	49.70	3.2	7,113	0.04%
2023/08/25	1.1	49.52	4	50.40	50.60	-2.9	7,109	-0.04%
2023/08/24	5	49.75	0	0.00	49.80	5	7,096	0.07%
2023/08/23	3	50.20	0	0.00	50.20	3	7,078	0.04%
2023/08/22	3	50.40	0	0.00	50.40	3	7,076	0.04%
2023/08/18	2	50.55	1	50.50	50.30	1	7,083	0.01%
2023/08/17	1	50.01	0	0.00	51.00	1	7,098	0.01%
2023/08/16	1.1	50.94	0	0.00	50.70	1.1	7,078	0.02%
2023/08/15	2	51.80	4	51.65	51.80	-2	7,067	-0.03%
2023/08/14	25	52.04	25	52.12	52.00	0	7,037	0.00%
2023/08/11	2	58.10	0.7	58.50	57.70	1.3	6,868	0.02%
2023/08/10	3	57.57	56.1	57.55	57.50	-53.1	6,945	-0.76%
2023/08/09	6	59.33	0.2	59.50	59.30	5.9	7,020	0.08%
2023/08/08	1	59.90	1.4	59.91	60.00	-0.4	7,103	-0.01%
2023/08/07	0	0.00	1	58.00	59.20	-1	7,133	-0.01%
2023/08/04	0	0.00	2	58.50	58.80	-2	7,128	-0.03%
2023/08/02	4	59.78	2	59.20	59.10	2	7,135	0.03%
2023/08/01	2	60.00	4	60.03	59.80	-2	7,140	-0.03%
2023/07/31	3	59.80	5	59.80	59.50	-2	7,232	-0.03%
2023/07/28	17	60.79	3.1	60.43	60.30	13.9	7,232	0.19%
2023/07/27	1.1	61.62	3.2	62.01	61.80	-2.2	7,137	-0.03%
2023/07/26	16.1	62.87	5	62.74	61.80	11.1	7,080	0.16%
2023/07/25	4.5	62.31	46.1	63.08	63.40	-41.6	6,969	-0.60%
2023/07/24	18.1	62.51	36	62.68	61.80	-18	6,873	-0.26%
2023/07/21	89	63.08	79	62.99	62.40	10	6,799	0.15%
2023/07/20	205.5	65.27	179.1	64.21	63.30	26.4	6,578	0.40%	大買/大賣/
2023/07/19	193	63.10	140.2	64.17	65.20	52.8	5,805	0.91%	大買/大賣/
2023/07/18	6	58.73	14.2	58.34	59.30	-8.2	5,037	-0.16%
2023/07/17	52.3	58.73	53.4	59.40	59.20	-1.1	5,101	-0.02%
2023/07/14	7.3	56.04	3	55.97	56.10	4.3	4,918	0.09%
2023/07/13	0.1	55.02	2	55.00	55.00	-1.9	4,875	-0.04%
2023/07/12	2.2	55.15	19	55.24	55.10	-16.8	4,858	-0.35%
2023/07/11	0	0.00	1	55.70	55.40	-1	4,860	-0.02%
2023/07/10	10.2	56.33	14	55.84	55.80	-3.8	4,878	-0.08%
2023/07/07	20.9	56.98	7	56.54	56.50	13.9	4,817	0.29%
2023/07/06	71.5	57.57	82.1	57.79	57.10	-10.6	4,714	-0.23%
2023/07/05	28.3	56.87	13	56.39	56.60	15.3	4,533	0.34%
2023/07/04	31.1	54.69	43.9	55.04	54.70	-12.8	4,396	-0.29%
2023/07/03	10	55.31	2.1	54.90	55.00	7.9	4,378	0.18%
2023/06/30	15	55.21	3	55.53	55.40	12	4,329	0.28%
2023/06/29	12.1	55.06	6	54.85	55.10	6.1	4,285	0.14%
2023/06/28	5	54.42	0	0.00	54.50	5	4,205	0.12%
2023/06/27	52	54.43	27.2	54.58	54.70	24.8	4,142	0.60%
2023/06/21	7	53.14	4	53.18	53.00	3	4,030	0.07%
2023/06/19	1	53.00	0	0.00	52.80	1	4,013	0.02%
2023/06/16	9	53.03	1.1	53.40	53.00	8	3,998	0.20%
2023/06/15	0	0.00	9	52.86	52.60	-9	3,976	-0.23%
2023/06/14	3	53.23	2	53.25	53.10	1	3,951	0.03%
2023/06/13	14	54.02	19	53.85	54.10	-5	3,929	-0.13%
2023/06/12	2	54.50	8	54.21	54.00	-6	3,891	-0.15%
2023/06/09	4	55.28	15	55.10	55.50	-11	3,805	-0.29%
2023/06/08	24	55.72	6.2	56.04	55.50	17.8	3,726	0.48%
2023/06/07	15.2	54.30	25	54.58	54.90	-9.8	3,511	-0.28%
2023/06/06	27	52.91	9	52.81	52.70	18	3,277	0.55%
2023/06/05	5	52.06	1	52.30	51.90	4	3,130	0.13%
2023/06/02	9	50.89	0	0.00	50.80	9	3,070	0.29%
2023/05/31	0	0.00	7	50.09	50.30	-7	3,040	-0.23%
2023/05/30	2	50.10	3	50.20	50.10	-1	3,024	-0.03%
2023/05/25	2	50.90	4	50.78	50.60	-2	2,996	-0.07%
2023/05/24	2	51.15	1	51.00	51.30	1	2,984	0.03%
2023/05/23	2	51.40	1	51.30	51.20	1	2,968	0.03%
2023/05/22	2	50.30	0	0.00	50.40	2	2,941	0.07%
2023/05/19	1	49.45	2	49.70	49.70	-1	2,925	-0.03%
2023/05/18	3	50.27	2	50.10	50.10	1	2,895	0.03%
2023/05/17	1	50.70	0	0.00	50.30	1	2,870	0.03%
2023/05/16	2	50.50	0	0.00	50.50	2	2,835	0.07%
2023/05/15	3.1	48.10	3	48.85	49.05	0.1	2,725	0.00%
2023/05/12	4	51.23	0.7	51.82	52.00	3.3	2,581	0.13%
2023/05/11	1	50.00	3	49.12	49.05	-2	2,480	-0.08%
2023/05/10	0.4	50.88	1	51.00	51.00	-0.6	2,398	-0.03%
2023/05/09	2.1	51.23	8	51.45	51.00	-5.9	2,378	-0.25%
2023/05/08	8	52.64	10	52.12	51.60	-2	2,322	-0.09%
2023/05/05	26	52.95	6	52.22	52.40	20	2,277	0.88%
2023/05/04	3	51.27	19	52.47	53.00	-16	2,150	-0.74%
2023/05/03	8.1	51.56	0.1	51.50	51.30	8	2,072	0.38%
2023/05/02	12.1	51.23	1	51.50	51.30	11.1	2,046	0.54%
2023/04/28	6.1	51.40	16	51.30	50.80	-10	2,008	-0.50%
2023/04/27	3	51.10	0	0.00	51.30	3	1,943	0.15%
2023/04/25	12	52.05	4	51.50	51.20	8	1,751	0.46%
2023/04/24	22	51.95	12.3	51.64	52.00	9.7	1,649	0.59%
2023/04/21	4.3	49.50	31	49.39	49.05	-26.7	1,492	-1.79%
2023/04/20	92	52.32	75.1	50.50	50.10	16.9	1,408	1.20%
2023/04/19	5	50.50	17.3	50.30	50.40	-12.3	1,181	-1.04%
2023/04/18	11.3	48.17	0	0.00	48.05	11.3	1,054	1.07%
2023/04/17	9.3	48.20	0	0.00	48.25	9.3	1,035	0.90%
2023/04/14	0	0.00	5	48.20	48.00	-5	1,014	-0.49%
2023/04/13	13	48.28	12	48.29	48.30	1	993	0.10%
2023/04/12	1	46.65	0.4	46.55	46.70	0.6	933	0.06%
2023/04/11	0	0.00	2.3	46.83	46.75	-2.3	930	-0.25%
2023/04/07	0	0.00	7	47.20	47.35	-7	1,014	-0.69%
2023/04/06	1	45.95	0	0.00	46.55	1	1,157	0.09%
2023/03/31	3	46.20	0	0.00	46.15	3	1,154	0.26%
2023/03/30	4	46.46	7	46.85	46.35	-3	1,149	-0.26%
2023/03/29	0	0.00	4	45.70	45.85	-4	1,130	-0.35%
2023/03/28	1	45.90	0	0.00	45.55	1	1,143	0.09%
2023/03/27	2.1	46.30	1	46.15	46.00	1.1	1,178	0.09%
2023/03/24	3	45.75	0	0.00	46.25	3	1,183	0.25%
2023/03/23	5	45.75	0	0.00	45.75	5	1,184	0.42%
2023/03/22	8	45.01	0	0.00	44.95	8	1,188	0.67%
2023/03/21	0	45.10	0	0.00	45.00	0	1,237	0.00%
2023/03/20	1	44.50	0	0.00	44.90	1	1,246	0.08%
2023/03/17	1	44.60	0	0.00	44.40	1	1,253	0.08%
2023/03/16	2.3	44.73	0.6	45.20	44.50	1.7	1,274	0.13%
2023/03/08	6	47.67	0	0.00	47.50	6	1,372	0.44%
2023/03/07	5	47.91	0	0.00	47.70	5	1,358	0.37%
2023/03/06	1	48.20	0	0.00	48.10	1	1,352	0.07%
2023/03/03	0	0.00	1	48.05	48.05	-1	1,346	-0.07%
2023/03/02	0	0.00	4.1	47.85	47.80	-4.1	1,343	-0.31%
2023/02/23	0.3	47.25	0	0.00	47.75	0.3	1,362	0.02%
2023/02/22	0.2	47.40	0	0.00	47.15	0.2	1,364	0.01%
2023/02/21	0.1	47.80	0	0.00	47.50	0.1	1,362	0.01%
2023/02/20	2	47.25	0	0.00	47.25	2	1,363	0.15%
2023/02/17	2	47.70	0	0.00	47.60	2	1,352	0.15%
2023/02/14	0	0.00	1	48.70	48.20	-1	1,412	-0.07%
2023/02/10	2	48.50	0	0.00	47.90	2	1,407	0.14%
2023/02/09	0	48.20	0	0.00	47.90	0	1,395	0.00%
2023/02/08	0	0.00	3.1	48.55	48.55	-3.1	1,387	-0.22%
2023/02/06	0.1	48.40	3.6	48.36	48.10	-3.5	1,375	-0.26%
2023/02/02	0	0.00	1	47.40	47.85	-1	1,345	-0.08%
2023/01/12	0.2	45.95	0	0.00	45.30	0.2	1,336	0.01%
2023/01/10	0	46.35	0	0.00	46.05	0	1,338	0.00%
2023/01/09	5	46.20	0	0.00	46.30	5	1,342	0.37%
2023/01/03	1	47.05	1	46.75	46.55	0	1,352	0.00%
2022/12/29	0	47.35	1	47.20	47.35	-1	1,346	-0.07%
2022/12/28	0	0.00	0.3	48.00	47.65	-0.3	1,345	-0.02%
2022/12/27	0	48.20	1	48.05	48.80	-1	1,332	-0.07%
2022/12/26	7	49.44	3	49.63	49.80	4	1,264	0.32%
2022/12/19	0	0.00	0.2	48.26	48.40	-0.2	1,135	-0.02%
2022/12/15	1	47.50	0	0.00	47.25	1	1,106	0.09%
2022/12/13	0	0.00	0	48.00	48.30	0	1,100	0.00%
2022/12/12	0	0.00	0.3	46.68	47.10	-0.3	1,058	-0.03%
2022/12/09	0.2	47.17	0	0.00	46.85	0.2	1,050	0.02%
2022/12/07	0	0.00	7	47.11	47.35	-7	1,031	-0.68%
2022/12/06	1	45.60	0	0.00	45.00	1	958	0.10%
2022/12/05	4	45.64	0	0.00	46.25	4	962	0.42%
2022/12/02	2	45.75	1	45.80	45.65	1	1,002	0.10%
2022/12/01	1	45.30	0	0.00	46.10	1	1,045	0.10%
2022/11/22	1	44.05	0	0.00	43.50	1	1,187	0.08%
2022/11/18	0	43.55	0	0.00	43.45	0	1,195	0.00%
2022/11/14	0.3	42.77	0	0.00	43.35	0.3	1,217	0.03%
2022/11/08	0.1	44.65	0	0.00	44.50	0.1	1,174	0.01%
2022/10/31	0	0.00	0.1	43.55	43.55	-0.1	1,197	0.00%
2022/10/24	0.1	44.95	0	0.00	44.30	0.1	1,210	0.01%
2022/10/20	0.7	44.59	0	0.00	44.85	0.7	1,229	0.06%
2022/10/14	0	0.00	0.3	45.50	45.75	-0.3	1,269	-0.02%
2022/10/13	0.1	45.45	10	45.90	45.15	-9.9	1,271	-0.78%
2022/10/11	0.2	46.50	0	0.00	46.45	0.2	1,258	0.02%
2022/10/05	0	0.00	1	46.40	46.55	-1	1,259	-0.08%
2022/09/30	1	44.70	2	45.00	46.00	-1	1,252	-0.08%
2022/09/29	1	45.90	0	0.00	45.60	1	1,239	0.08%
2022/09/22	1	49.40	1	49.40	49.40	0	1,249	0.00%
2022/09/16	0	0.00	2	51.10	51.30	-2	1,293	-0.15%
2022/09/14	0	51.70	0	0.00	51.90	0	1,299	0.00%
2022/09/13	2	52.00	1	51.90	51.90	1	1,290	0.08%
2022/09/12	0	0.00	1	51.80	51.90	-1	1,305	-0.08%
2022/09/08	0.1	51.60	2	51.50	52.20	-1.9	1,287	-0.15%
2022/09/07	1	60.60	2	60.60	60.60	-1	1,246	-0.08%
2022/09/06	0.1	60.80	0	0.00	60.80	0.1	1,199	0.01%
2022/09/05	0.1	62.20	0	0.00	62.20	0.1	1,181	0.01%
2022/09/02	0	0.00	0.1	63.40	62.80	-0.1	1,166	-0.01%
2022/09/01	1	62.30	1	62.61	62.60	0	1,157	0.00%
2022/08/31	2	63.45	3.1	63.83	62.90	-1.1	1,144	-0.10%
2022/08/30	0	0.00	5	62.70	62.80	-5	1,088	-0.46%
2022/08/29	4.1	61.99	0	0.00	62.00	4.1	1,066	0.38%
2022/08/26	6	61.88	0	0.00	61.70	6	1,042	0.58%
2022/08/23	0	61.10	0	0.00	61.00	0	1,019	0.00%
2022/08/22	0	0.00	0.4	61.70	61.50	-0.4	1,017	-0.03%
2022/08/18	1	60.80	0	0.00	60.50	1	991	0.10%
2022/08/12	0	0.00	2	58.75	59.40	-2	957	-0.21%
2022/08/10	1	58.00	0	0.00	58.10	1	944	0.11%
2022/08/08	0	0.00	0	57.60	57.90	0	940	0.00%
2022/07/28	1	59.10	1	59.70	58.30	0	995	0.00%
2022/07/26	0	0.00	1	59.20	59.50	-1	982	-0.10%
2022/07/25	2	59.95	2	59.90	59.60	0	973	0.00%
2022/07/22	1	57.90	0	0.00	57.90	1	938	0.11%
2022/07/21	0	58.00	0	0.00	58.10	0	963	0.00%
2022/07/20	0	0.00	0.2	57.80	57.80	-0.2	973	-0.02%
2022/07/08	1	58.00	0	0.00	58.00	1	1,354	0.07%
2022/07/07	1	57.30	0	0.00	57.80	1	1,354	0.07%
2022/07/06	1	58.20	1	58.30	57.20	0	1,360	0.00%
2022/07/05	0	0.00	1	57.50	58.10	-1	1,361	-0.07%
2022/07/01	0.1	59.60	0	0.00	58.10	0.1	1,361	0.01%
2022/06/30	0	0.00	6	60.55	60.20	-6	1,344	-0.45%
2022/06/29	6.2	61.92	1.5	61.60	62.00	4.7	1,318	0.36%
2022/06/27	0	0.00	6	60.65	60.80	-6	1,298	-0.46%
2022/06/24	5	60.50	0	0.00	60.50	5	1,306	0.38%
2022/06/20	0	0.00	1	59.90	58.60	-1	1,380	-0.07%
2022/06/17	1	59.30	1	59.20	59.00	0	1,356	0.00%
2022/06/16	1	59.60	1	59.60	59.50	0	1,367	0.00%
2022/06/15	1	58.90	1	59.30	59.00	0	1,367	0.00%
2022/06/14	1	58.50	1.4	58.90	59.10	-0.4	1,368	-0.03%
2022/06/06	0	0.00	2	60.00	59.70	-2	1,335	-0.15%
2022/05/31	0	0.00	1	59.90	59.90	-1	1,360	-0.07%
2022/05/27	0	0.00	1	59.00	58.80	-1	1,357	-0.07%
2022/05/26	1	58.30	0	0.00	58.70	1	1,365	0.07%
2022/05/20	0	0.00	0.4	59.00	58.90	-0.4	1,397	-0.03%
2022/05/19	0	0.00	0.1	58.80	58.80	-0.1	1,427	-0.01%
2022/05/17	1	58.60	0	0.00	58.60	1	1,435	0.07%
2022/05/10	1	59.70	0	0.00	60.30	1	1,420	0.07%
2022/05/09	0.2	60.80	0	0.00	59.60	0.2	1,425	0.01%
2022/05/06	0.1	61.00	0	0.00	61.00	0.1	1,425	0.01%
2022/05/05	0	0.00	1	61.60	61.70	-1	1,442	-0.07%
2022/04/27	0.1	62.90	0	0.00	62.70	0.1	1,438	0.01%
2022/04/25	2	63.60	3	63.97	63.60	-1	1,392	-0.07%
2022/04/22	2	65.80	1.2	65.92	65.70	0.8	1,352	0.06%
2022/04/21	0	0.00	6.1	65.34	66.20	-6.1	1,327	-0.46%
2022/04/20	2	64.10	6.1	64.72	64.80	-4.1	1,270	-0.32%
2022/04/19	10	64.47	1	64.80	64.40	9	1,257	0.72%
2022/04/18	14.3	66.53	7	66.41	65.80	7.3	1,217	0.60%
2022/04/14	1	62.90	1	62.90	62.90	0	1,040	0.00%
2022/04/11	1	63.00	8.3	62.91	62.60	-7.3	1,037	-0.70%
2022/04/08	0.1	62.80	15	62.57	63.00	-14.9	1,035	-1.44%
2022/04/07	13.3	62.20	13	62.40	62.30	0.3	1,033	0.02%
2022/04/06	0	0.00	0.1	62.80	63.40	-0.1	1,029	-0.01%
2022/03/31	0	0.00	1	62.50	62.60	-1	1,019	-0.10%
2022/03/30	1	63.80	0	0.00	62.80	1	1,045	0.10%
2022/03/24	6	62.62	0	0.00	62.70	6	1,018	0.59%
2022/03/23	14	61.96	3	61.90	62.20	11	997	1.10%
2022/03/15	1	58.00	0	0.00	57.80	1	943	0.11%
2022/03/08	0	56.40	0	0.00	55.70	0	983	0.00%
2022/03/03	0	0.00	1	59.40	59.60	-1	987	-0.10%
2022/03/02	1	59.30	0	0.00	59.30	1	1,003	0.10%
2022/03/01	1	59.20	0	0.00	59.30	1	1,004	0.10%
2022/02/24	0	0.00	1	59.90	58.70	-1	1,008	-0.10%
2022/02/22	0.1	60.00	0	0.00	60.00	0.1	1,019	0.01%
2022/02/21	1	61.50	1	60.90	61.30	0	1,012	0.00%
2022/02/17	1	60.40	0	0.00	60.60	1	999	0.10%
2022/02/16	1	60.40	1	61.70	61.00	0	1,031	0.00%
2022/02/15	4	60.90	4.1	60.45	60.10	-0.1	1,058	-0.01%
2022/02/11	3	60.90	3	60.70	60.60	0	1,082	0.00%
2022/02/10	0	0.00	2.1	61.03	61.10	-2.1	1,107	-0.19%
2022/02/08	0	0.00	1	60.80	60.80	-1	1,139	-0.09%
2022/02/07	4.3	60.14	0	0.00	59.70	4.3	1,149	0.37%
2022/01/25	0.2	57.30	0	0.00	57.10	0.2	1,224	0.02%
2022/01/24	0.3	57.20	0	0.00	57.00	0.3	1,278	0.02%
2022/01/19	0	58.80	1	58.50	58.50	-1	1,436	-0.07%
2022/01/14	0.8	58.75	0	0.00	58.40	0.8	1,445	0.06%
2022/01/13	2	59.00	1	59.30	59.10	1	1,448	0.07%
2022/01/12	0.1	58.70	0	0.00	58.70	0.1	1,462	0.01%
2022/01/10	0	0.00	2	59.30	59.50	-2	1,476	-0.14%
2022/01/06	2	60.00	0	0.00	60.00	2	1,499	0.13%
2022/01/04	0.1	60.40	0	0.00	60.10	0.1	1,502	0.01%
2022/01/03	1	60.30	0	0.00	60.20	1	1,502	0.07%
2021/12/30	2	60.60	0	0.00	60.50	2	1,508	0.13%
2021/12/28	1	60.90	0	0.00	61.00	1	1,531	0.07%
2021/12/27	1	61.00	1	60.90	60.90	0	1,551	0.00%
2021/12/24	3	61.27	0	0.00	61.00	3	1,546	0.19%
2021/12/23	2	62.45	0	0.00	62.60	2	1,519	0.13%
2021/12/22	2	62.00	0	0.00	61.80	2	1,497	0.13%
2021/12/17	1	60.50	0.2	61.10	60.50	0.8	1,503	0.05%
2021/12/13	0	0.00	1	62.20	61.90	-1	1,528	-0.07%
2021/12/07	0.1	61.60	0	0.00	61.70	0.1	1,654	0.01%
2021/12/02	1	61.70	0	0.00	61.70	1	1,766	0.06%
2021/11/29	0.5	61.37	0	0.00	61.10	0.5	1,903	0.03%
2021/11/26	0	0.00	2	62.45	62.30	-2	1,916	-0.10%
2021/11/24	1	62.10	3.3	61.83	62.20	-2.3	1,921	-0.12%
2021/11/23	1	62.40	0	0.00	61.70	1	1,938	0.05%
2021/11/19	0	0.00	2	63.40	62.30	-2	1,924	-0.10%
2021/11/18	1	63.80	0	0.00	63.50	1	1,917	0.05%
2021/11/15	1.3	62.38	0	0.00	62.60	1.3	1,931	0.07%
2021/11/12	0	0.00	1	63.50	62.80	-1	1,901	-0.05%
2021/11/09	0	0.00	1	64.40	64.20	-1	1,971	-0.05%
2021/11/08	0	0.00	1	65.30	65.20	-1	1,974	-0.05%
2021/11/05	13	65.42	2	65.60	65.40	11	1,983	0.55%
2021/11/04	0	0.00	1	66.70	66.30	-1	1,988	-0.05%
2021/11/03	0	0.00	20.2	66.70	66.60	-20.2	1,983	-1.02%
2021/11/02	5	65.90	5	65.50	65.50	0	1,956	0.00%
2021/10/29	12	67.33	7.2	66.69	66.50	4.8	1,919	0.25%
2021/10/28	0	0.00	0	65.20	65.20	0	1,832	0.00%
2021/10/18	0	0.00	1.1	59.08	58.90	-1.1	1,974	-0.06%
2021/10/15	0	0.00	1	59.00	59.40	-1	1,994	-0.05%
2021/10/14	3	57.60	1	57.80	59.80	2	2,034	0.10%
2021/10/07	1	57.30	0	0.00	57.30	1	2,085	0.05%
2021/10/06	0	0.00	3	56.87	56.60	-3	2,101	-0.14%
2021/10/05	1	56.60	0	0.00	57.70	1	2,115	0.05%
2021/10/04	1	59.00	0	0.00	57.20	1	2,120	0.05%
2021/10/01	0	0.00	19	59.70	59.40	-19	2,110	-0.90%
2021/09/30	0	0.00	1	61.00	60.90	-1	2,098	-0.05%
2021/09/27	1	61.70	1	61.60	61.70	0	2,137	0.00%
2021/09/17	0	0.00	1	62.40	62.20	-1	2,179	-0.05%
2021/09/16	19	62.60	0	0.00	62.50	19	2,184	0.87%
2021/09/15	1	63.60	0	0.00	63.40	1	2,172	0.05%
2021/09/13	1	64.80	1	63.50	64.80	0	2,168	0.00%
2021/09/10	2	71.60	0	0.00	71.60	2	2,159	0.09%
2021/09/09	0.1	71.10	0.1	71.40	71.10	0	2,118	0.00%
2021/09/08	10.1	72.10	3	72.90	71.70	7.1	2,105	0.33%
2021/09/07	3	72.90	1	72.79	73.00	2	2,105	0.09%
2021/09/06	1	73.00	1	73.80	71.10	0	2,104	0.00%
2021/09/03	0	0.00	3	72.70	73.00	-3	2,136	-0.14%
2021/09/02	4	72.88	1	72.90	72.50	3	2,150	0.14%
2021/09/01	1	71.00	1	71.50	71.50	0	2,102	0.00%
2021/08/31	11	70.67	1.1	71.00	71.00	9.9	2,162	0.46%
2021/08/27	0.3	70.00	0	0.00	69.80	0.3	2,328	0.01%
2021/08/24	0	0.00	3	68.10	68.00	-3	2,740	-0.11%
2021/08/23	3	68.20	0	0.00	68.00	3	2,785	0.11%
2021/08/19	0	0.00	15	68.17	67.50	-15	2,879	-0.52%
2021/08/18	0	0.00	2	68.00	69.00	-2	2,896	-0.07%
2021/08/13	4	70.80	2	71.58	69.40	2	3,210	0.06%
2021/08/11	0	0.00	1	68.70	68.50	-1	3,241	-0.03%
2021/08/10	0	0.00	0.2	69.50	69.30	-0.2	3,262	-0.01%
2021/08/06	0	0.00	1	71.20	70.90	-1	3,325	-0.03%
2021/08/05	1	70.70	0	0.00	70.50	1	3,412	0.03%
2021/08/03	0	0.00	1	71.40	70.90	-1	3,530	-0.03%
2021/08/02	4	71.75	0	0.00	71.70	4	3,501	0.11%
2021/07/30	1	70.80	0	0.00	70.20	1	3,434	0.03%
2021/07/29	1	69.70	2	69.20	70.20	-1	3,366	-0.03%
2021/07/23	0	0.00	2	68.20	68.00	-2	3,370	-0.06%
2021/07/19	0	0.00	1	69.60	69.40	-1	3,345	-0.03%
2021/07/16	1	68.80	1	68.70	68.50	0	3,372	0.00%
2021/07/14	0	0.00	1	66.60	67.30	-1	3,396	-0.03%
2021/07/13	0	0.00	2	67.50	66.60	-2	3,398	-0.06%
2021/07/09	1	67.10	0	0.00	67.20	1	3,407	0.03%
2021/07/07	0	0.00	10	68.90	68.00	-10	3,507	-0.29%
2021/07/05	0	0.00	1	68.40	68.50	-1	3,651	-0.03%
2021/06/29	2	68.50	1	68.50	68.40	1	3,684	0.03%
2021/06/28	20	68.70	0	0.00	68.70	20	3,719	0.54%
2021/06/25	0	0.00	1	68.70	68.60	-1	3,892	-0.03%
2021/06/23	0	0.00	1	68.80	68.70	-1	3,913	-0.03%
2021/06/21	1	69.00	0	0.00	68.80	1	3,946	0.03%
2021/06/18	1.1	70.28	5	70.40	70.50	-4	3,920	-0.10%
2021/06/17	0.1	69.90	1	69.70	70.00	-1	3,925	-0.02%
2021/06/16	0	0.00	3	70.67	70.10	-3	3,921	-0.08%
2021/06/15	0.1	70.70	1	71.09	70.60	-0.9	3,925	-0.02%
2021/06/11	21	71.86	1	71.30	71.20	20	3,909	0.51%
2021/06/10	3	72.57	19	72.69	72.90	-16	3,849	-0.42%
2021/06/09	12	72.27	2	72.75	72.20	10	3,801	0.26%
2021/06/08	2	72.85	14	72.59	72.80	-12	3,766	-0.32%
2021/06/07	8	71.48	11.1	71.76	71.90	-3.1	3,702	-0.08%
2021/06/04	35	71.43	17	72.56	71.50	18	3,661	0.49%
2021/06/03	30	72.11	9	71.52	72.30	21	3,561	0.59%
2021/06/02	10.2	69.92	27.1	69.98	70.50	-17	3,363	-0.50%
2021/05/31	21	67.39	0.1	67.50	67.70	20.9	3,309	0.63%
2021/05/28	1.1	68.77	1	68.70	68.90	0.1	3,293	0.00%
2021/05/27	0	0.00	1	68.00	69.30	-1	3,257	-0.03%
2021/05/26	0	0.00	0.2	68.00	67.90	-0.2	3,227	-0.01%
2021/05/25	3	67.87	27	67.26	67.60	-24	3,215	-0.75%
2021/05/24	22	68.74	4	68.80	69.40	18	3,149	0.57%
2021/05/21	1	67.10	2	68.93	70.00	-1	3,067	-0.03%
2021/05/20	1	67.30	2	66.70	66.30	-1	2,964	-0.03%
2021/05/19	3	67.00	0	0.00	66.30	3	2,942	0.10%
2021/05/18	1	65.30	1	65.30	66.70	0	2,892	0.00%
2021/05/17	12	66.75	10	66.00	65.80	2	2,854	0.07%
2021/05/13	13	67.58	31	67.83	64.70	-18	2,752	-0.65%
2021/05/12	6	67.33	42	67.59	66.30	-36	2,655	-1.36%
2021/05/11	0	63.60	4	64.10	62.80	-4	2,507	-0.16%
2021/05/07	0	0.00	21	63.20	63.50	-21	2,488	-0.84%
2021/05/06	1	61.80	0	0.00	61.80	1	2,484	0.04%
2021/05/05	1	62.80	0	0.00	62.50	1	2,473	0.04%
2021/05/04	20	62.45	1	63.10	63.00	19	2,469	0.77%
2021/04/28	20	66.95	0	0.00	67.00	20	2,486	0.80%
2021/04/27	0	0.00	20	68.15	67.70	-20	2,511	-0.80%
2021/04/26	0	0.00	1	67.30	66.90	-1	2,499	-0.04%
2021/04/23	20	67.05	0	0.00	67.10	20	2,497	0.80%
2021/04/22	2	68.15	0	0.00	67.30	2	2,517	0.08%
2021/04/20	0	0.00	2	70.20	69.60	-2	2,479	-0.08%
2021/04/19	2	69.70	0	0.00	69.50	2	2,484	0.08%
2021/04/14	4	68.83	0	0.00	68.70	4	2,503	0.16%
2021/04/13	0	0.00	2	69.70	69.30	-2	2,498	-0.08%
2021/04/12	1	70.30	65	70.17	70.50	-64	2,447	-2.61%
2021/04/09	2	68.75	0	0.00	68.50	2	2,364	0.08%
2021/04/07	0	0.00	2	67.60	67.80	-2	2,339	-0.09%
2021/04/06	39	67.29	0	0.00	67.20	39	2,337	1.67%
2021/04/01	24	68.12	0	0.00	68.10	24	2,337	1.03%
2021/03/31	18	69.19	0	0.00	68.40	18	2,354	0.76%
2021/03/30	44	69.85	10	70.80	69.60	34	2,324	1.46%
2021/03/29	0	0.00	12	69.58	68.80	-12	2,177	-0.55%
2021/03/26	5	68.30	1	68.20	68.30	4	2,220	0.18%
2021/03/25	5	68.40	0	0.00	68.10	5	2,349	0.21%
2021/03/24	1	69.30	17	69.50	69.20	-16	2,399	-0.67%
2021/03/23	0	0.00	10	68.90	68.00	-10	2,398	-0.42%
2021/03/22	12	68.00	0	0.00	68.00	12	2,477	0.48%
2021/03/17	0	0.00	1	68.20	68.00	-1	2,662	-0.04%
2021/03/12	0	0.00	2	67.85	67.80	-2	2,683	-0.07%
2021/03/11	10	68.20	0	0.00	68.30	10	2,683	0.37%
2021/03/10	0	0.00	11	69.73	68.70	-11	2,677	-0.41%
2021/03/09	0	0.00	1.3	67.08	68.20	-1.3	2,652	-0.05%
2021/03/08	11	68.55	9	69.87	68.00	2	2,651	0.08%
2021/03/05	12	69.26	46.1	69.79	69.60	-34.1	2,625	-1.30%
2021/02/26	0.2	65.80	0	0.00	67.30	0.2	2,531	0.01%
2021/02/24	0	0.00	2	65.80	66.00	-2	2,635	-0.08%
2021/02/22	2	67.50	72.1	67.49	67.80	-70.1	2,606	-2.69%
2021/02/19	1	65.50	40	65.51	65.50	-39	2,577	-1.51%
2021/02/18	0	0.00	23	63.68	64.10	-23	2,572	-0.89%
2021/02/04	0	0.00	8	62.90	62.50	-8	2,734	-0.29%
2021/02/02	0	0.00	16	61.00	60.50	-16	2,776	-0.58%
2021/01/25	3	62.90	22	61.91	63.20	-19	2,854	-0.67%
2021/01/22	20	60.15	35	59.33	59.50	-15	2,833	-0.53%
2021/01/20	55	61.85	90	63.00	61.90	-35	2,806	-1.25%
2021/01/19	1	64.70	0	0.00	64.70	1	2,780	0.04%
2021/01/15	13	64.87	0	0.00	64.50	13	2,791	0.47%
2021/01/14	20	65.58	0	65.60	65.70	20	2,763	0.72%
2021/01/13	10	66.10	2	65.80	65.60	8	2,757	0.29%
2021/01/12	20	66.80	0	0.00	66.50	20	2,734	0.73%
2021/01/11	10	68.20	6	68.25	67.70	4	2,712	0.15%
2021/01/08	33	69.27	10	69.11	69.30	23	2,700	0.85%
2021/01/07	4	70.30	38	70.22	70.00	-34	2,697	-1.26%
2021/01/06	0	0.00	22	69.58	69.20	-22	2,705	-0.82%
2021/01/05	20	68.35	1	68.60	68.60	19	2,685	0.71%
2021/01/04	1	69.60	0	0.00	69.00	1	2,693	0.04%
2020/12/29	31	68.51	0.1	68.60	68.50	30.9	2,675	1.16%
2020/12/28	30	68.60	2	69.70	68.80	28	2,706	1.03%
2020/12/25	85	69.53	0	0.00	69.10	85	2,697	3.15%
2020/12/23	1	69.50	1	70.10	69.20	0	2,695	0.00%
2020/12/22	23	72.29	2.3	69.56	69.10	20.7	2,812	0.74%
2020/12/21	6.3	74.38	5	73.60	73.60	1.3	2,816	0.05%
2020/12/18	10	70.40	42	71.22	72.20	-32	2,733	-1.17%
2020/12/17	18	70.40	0	0.00	70.40	18	2,781	0.65%
2020/12/16	0	0.00	30.2	70.45	70.30	-30.2	2,804	-1.08%
2020/12/15	55	68.93	12	68.81	68.60	43	2,823	1.52%
2020/12/14	4	69.38	62	68.80	69.70	-58	2,821	-2.06%
2020/12/11	29	64.96	37	66.12	66.40	-8	2,751	-0.29%
2020/12/10	5	65.30	0	0.00	65.30	5	2,785	0.18%
2020/12/09	20	66.05	0	0.00	65.70	20	2,850	0.70%
2020/12/08	0	0.00	32	67.37	66.80	-32	3,115	-1.03%
2020/12/07	35	65.10	5	66.00	65.00	30	3,206	0.94%
2020/12/04	0	0.00	0.8	65.70	65.50	-0.8	3,541	-0.02%
2020/12/03	20	66.06	0	0.00	66.10	20	3,898	0.51%
2020/12/02	27	66.45	0	0.00	66.40	27	4,002	0.67%
2020/12/01	1	67.50	6	67.37	67.50	-5	4,057	-0.12%
2020/11/30	10	67.20	12	67.25	66.60	-2	4,107	-0.05%
2020/11/27	1	65.80	0	65.70	65.60	1	4,143	0.02%
2020/11/26	7	65.34	0	0.00	65.20	7	4,291	0.16%
2020/11/25	6	65.20	0.1	65.20	65.20	5.9	4,430	0.13%
2020/11/24	66	65.38	2	65.90	65.90	64	4,646	1.38%
2020/11/23	0	0.00	7	68.63	68.30	-7	5,065	-0.14%
2020/11/20	5	68.30	0	0.00	68.20	5	5,194	0.10%
2020/11/18	4	68.25	0	0.00	68.00	4	5,427	0.07%
2020/11/17	10	68.56	0	0.00	68.60	10	5,460	0.18%
2020/11/16	28	69.37	17	69.37	69.40	11	5,590	0.20%
2020/11/13	95	69.99	20	69.93	69.40	75	5,688	1.32%
2020/11/12	5	66.30	0	0.00	66.50	5	5,652	0.09%
2020/11/10	1	66.80	3	67.30	66.20	-2	5,770	-0.03%
2020/11/09	2	67.10	0	0.00	66.00	2	5,801	0.03%
2020/11/03	1	64.60	6	64.70	64.60	-5	6,023	-0.08%
2020/11/02	1	63.00	0	0.00	64.00	1	6,111	0.02%
2020/10/30	5	63.80	0	0.00	63.00	5	6,242	0.08%
2020/10/27	1	65.10	0	0.00	65.20	1	6,532	0.02%
2020/10/26	0	0.00	0.1	66.00	65.70	-0.1	6,598	0.00%
2020/10/23	0	0.00	13	66.60	66.50	-13	6,813	-0.19%
2020/10/22	10	66.80	0	0.00	66.40	10	7,089	0.14%
2020/10/21	0	0.00	1	67.30	67.20	-1	7,348	-0.01%
2020/10/14	1	69.30	0	0.00	69.50	1	9,027	0.01%
2020/10/13	0	0.00	16	67.00	67.60	-16	9,587	-0.17%
2020/10/12	1	67.50	0	0.00	66.70	1	10,028	0.01%
2020/10/08	16	68.80	0	0.00	68.60	16	10,561	0.15%
2020/10/06	1	69.10	1	69.70	69.40	0	12,083	0.00%
2020/10/05	2	69.85	1	69.30	69.50	1	13,363	0.01%
2020/09/30	0	0.00	1	67.10	68.20	-1	13,773	-0.01%
2020/09/29	0	0.00	1	67.30	66.90	-1	14,061	-0.01%
2020/09/28	0	68.00	10.5	67.90	67.80	-10.4	14,310	-0.07%
2020/09/25	14	69.08	4	67.53	65.40	10	14,487	0.07%
2020/09/24	1	70.40	10	69.30	68.70	-9	14,653	-0.06%
2020/09/23	2	70.85	1	71.20	71.10	1	15,065	0.01%
2020/09/22	16	71.38	5	74.50	71.10	11	15,679	0.07%
2020/09/21	0	0.00	0	73.50	73.40	0	15,669	0.00%
2020/09/18	0	0.00	6	72.89	73.30	-6	15,890	-0.04%
2020/09/17	0	0.00	11.1	74.19	74.00	-11.1	16,052	-0.07%
2020/09/16	3	74.47	2	74.50	73.90	1	16,156	0.01%
2020/09/15	2	75.50	1	75.60	75.40	1	16,259	0.01%
2020/09/14	1	75.10	1	74.80	74.90	0	16,342	0.00%
2020/09/11	32	77.36	73	75.05	74.90	-41	16,494	-0.25%
2020/09/10	33	79.75	12	80.27	78.70	21	16,355	0.13%
2020/09/09	38	79.20	30	79.87	79.60	8	16,316	0.05%
2020/09/08	6	81.42	34	81.69	83.50	-28	16,168	-0.17%
2020/09/07	1	79.20	11	79.53	78.00	-10	15,895	-0.06%
2020/09/04	30	77.50	34	78.82	77.70	-4	15,958	-0.03%
2020/09/03	2	78.90	6	78.83	78.40	-4	16,095	-0.02%
2020/09/02	0	0.00	4	79.58	78.90	-4	16,323	-0.02%
2020/09/01	7	81.26	2	81.45	80.10	5	16,713	0.03%
2020/08/28	6	82.45	9	82.10	80.90	-3	17,536	-0.02%
2020/08/27	20	79.84	36	78.88	82.90	-16	17,363	-0.09%
2020/08/26	5	75.84	59	76.23	76.60	-54	17,055	-0.32%
2020/08/25	31	75.67	31	74.51	74.90	0	16,943	0.00%
2020/08/24	11	74.64	25	75.16	74.60	-14	16,877	-0.08%
2020/08/21	3	72.63	2	72.65	73.00	1	16,766	0.01%
2020/08/20	38	72.96	58	73.32	72.50	-20	16,894	-0.12%
2020/08/19	52	74.85	44	74.85	74.00	8	16,832	0.05%
2020/08/18	4	74.38	2	73.90	73.90	2	16,815	0.01%
2020/08/17	0	0.00	1	71.90	71.90	-1	16,849	-0.01%
2020/08/14	0	0.00	1	72.30	71.60	-1	17,034	-0.01%
2020/08/13	1	70.30	37	70.53	69.70	-36	17,018	-0.21%
2020/08/12	0	0.00	0.4	71.50	71.20	-0.4	16,978	0.00%
2020/08/11	56	71.37	22	74.91	71.30	34	16,935	0.20%
2020/08/10	2	73.90	26	73.75	73.70	-24	16,836	-0.14%
2020/08/07	22	74.13	2	73.60	73.10	20	16,780	0.12%
2020/08/06	54	74.15	1	74.00	73.60	53	16,737	0.32%
2020/08/05	12	76.74	22	77.14	77.60	-10	16,642	-0.06%
2020/08/04	8	76.69	7	77.90	76.20	1	16,504	0.01%
2020/08/03	6	77.25	23	77.63	77.20	-17	16,429	-0.10%
2020/07/31	0	0.00	2	74.80	74.60	-2	16,285	-0.01%
2020/07/30	6	74.07	6	74.42	74.40	0	16,278	0.00%
2020/07/29	4	74.70	3	74.30	73.50	1	16,244	0.01%
2020/07/28	13.1	73.59	10	72.53	73.10	3.1	16,024	0.02%
2020/07/27	24	73.94	7	73.49	72.50	17	15,749	0.11%
2020/07/24	43	76.82	5	77.74	75.70	38	15,487	0.25%
2020/07/23	21	80.23	12	80.38	79.30	9	15,306	0.06%
2020/07/22	14	82.49	39	83.22	81.60	-25	15,082	-0.17%
2020/07/21	15	80.69	86	81.62	80.40	-71	14,698	-0.48%
2020/07/20	57	76.18	93	78.42	79.80	-36	14,369	-0.25%
2020/07/17	129	81.33	19	82.89	78.20	110	13,837	0.79%	大買/鉅額交易
2020/07/16	62	88.14	47	89.59	86.80	15	13,266	0.11%
2020/07/15	59	87.63	56	88.96	86.60	3	12,856	0.02%
2020/07/14	41	87.75	29	89.63	87.60	12	12,313	0.10%
2020/07/13	150	94.00	49	95.83	90.40	101	11,629	0.87%	大買/鉅額交易
2020/07/10	90	91.43	88	92.60	92.10	2	10,778	0.02%
2020/07/09	18	81.88	40.6	84.62	86.40	-22.6	9,478	-0.24%
2020/07/08	10	78.40	33	78.72	78.60	-23	9,022	-0.25%
2020/07/07	76	76.88	6	77.87	75.60	70	8,707	0.80%
2020/07/06	25	79.75	27	80.57	79.50	-2	8,444	-0.02%
2020/07/03	23	79.67	10	79.82	79.30	13	8,218	0.16%
2020/07/02	33	80.49	11	79.52	79.20	22	7,905	0.28%
2020/07/01	27	79.32	26	80.74	80.90	1	7,421	0.01%
2020/06/30	12	74.68	10.1	74.43	75.00	1.9	6,760	0.03%
2020/06/29	1	77.80	2	75.85	74.10	-1	6,690	-0.01%
2020/06/24	5	76.26	3	78.63	73.60	2	6,415	0.03%
2020/06/23	2	78.30	3	78.33	77.50	-1	6,160	-0.02%
2020/06/22	5	75.28	0	0.00	77.00	5	6,017	0.08%
2020/06/19	2	78.25	2	78.00	78.00	0	5,827	0.00%
2020/06/18	1	79.40	5	80.72	80.90	-4	5,686	-0.07%
2020/06/17	3	78.43	2	79.50	77.80	1	5,480	0.02%
2020/06/16	2	77.00	1	80.00	77.10	1	5,344	0.02%
2020/06/15	5	78.04	3	79.43	78.50	2	5,279	0.04%
2020/06/12	5	73.30	6	71.60	75.00	-1	5,111	-0.02%
2020/06/11	4	76.08	1	75.30	73.60	3	5,070	0.06%
2020/06/10	2	79.75	7	80.93	80.10	-5	4,906	-0.10%
2020/06/09	9	75.32	20	76.54	76.60	-11	4,727	-0.23%
2020/06/08	44	81.88	29	79.13	78.00	15	4,441	0.34%
2020/06/05	69	77.21	83	77.07	78.00	-14	3,973	-0.35%
2020/06/04	45	76.12	25	76.14	76.40	20	3,565	0.56%
2020/06/03	0	0.00	2	69.50	69.50	-2	2,872	-0.07%
2020/06/02	14	60.97	11	62.74	63.20	3	2,848	0.10%
2020/06/01	1	57.70	0.4	57.50	57.50	0.6	2,612	0.02%
2020/05/29	3	57.10	3	56.87	57.80	0	2,580	0.00%
2020/05/28	2	57.40	0	0.00	56.40	2	2,555	0.08%
2020/05/27	14	58.66	20.6	58.86	58.00	-6.6	2,500	-0.26%
2020/05/26	4	58.48	3	57.90	57.80	1	2,303	0.04%
2020/05/25	5	56.94	0	0.00	57.30	5	2,206	0.23%
2020/05/22	4	57.25	0	0.00	56.40	4	2,100	0.19%
2020/05/21	3	56.73	13	55.59	57.80	-10	1,941	-0.51%
2020/05/20	1	52.80	6	53.25	52.60	-5	1,730	-0.29%
2020/05/19	1	51.40	4	51.53	51.30	-3	1,706	-0.18%
2020/05/18	2	50.50	2	50.45	50.70	0	1,686	0.00%
2020/05/15	1	48.20	0	0.00	49.65	1	1,666	0.06%
2020/05/11	2	49.25	0	0.00	49.10	2	1,611	0.12%
2020/05/08	1	50.10	0	0.00	49.90	1	1,598	0.06%
2020/05/07	3	50.73	0	0.00	50.80	3	1,595	0.19%
2020/05/06	10	51.92	0	0.00	50.00	10	1,580	0.63%
2020/05/05	2	50.85	0	0.00	50.90	2	1,499	0.13%
2020/04/29	1	48.15	1	48.30	48.30	0	1,467	0.00%
2020/04/28	1	47.90	5	48.56	47.90	-4	1,473	-0.27%
2020/04/24	1	45.65	1	45.55	45.65	0	1,449	0.00%
2020/04/23	1	45.30	2	45.40	45.20	-1	1,450	-0.07%
2020/04/21	1	44.00	0	43.10	42.95	1	1,400	0.07%
2020/04/20	4	45.88	0	0.00	46.20	4	1,367	0.29%
2020/03/27	0	0.00	1	37.95	37.70	-1	1,182	-0.08%
2020/03/25	1	37.40	0	0.00	37.35	1	1,152	0.09%
2020/03/23	0	0.00	1	35.30	35.30	-1	1,120	-0.09%
2020/03/19	1	33.40	9	32.51	32.00	-8	1,078	-0.74%
2020/03/18	1	36.75	0	0.00	35.55	1	1,052	0.10%
2020/03/16	0	0.00	1	44.20	41.45	-1	956	-0.10%
2020/03/11	1	50.90	0	0.00	50.50	1	872	0.11%
2020/03/09	1	53.20	0	0.00	51.90	1	862	0.12%
2020/03/06	2	55.05	2	54.90	54.40	0	843	0.00%
2020/02/27	1	52.10	3	52.37	51.80	-2	796	-0.25%
2020/02/24	1	53.10	0	0.00	53.10	1	822	0.12%
2020/02/21	1	54.30	0	0.00	54.20	1	816	0.12%
2020/02/20	17	54.83	16	55.11	55.30	1	796	0.13%
2020/02/06	1	53.00	0	0.00	53.00	1	1,015	0.10%
2020/02/05	1	51.90	2	52.10	52.90	-1	1,047	-0.10%
2020/01/31	1	51.90	1	54.50	52.50	0	1,432	0.00%
2020/01/16	0	0.00	2	57.70	57.70	-2	1,386	-0.14%
2020/01/13	0	0.00	1	59.00	58.20	-1	1,378	-0.07%
2020/01/09	1	58.70	1	59.00	58.80	0	1,373	0.00%
2020/01/08	0	0.00	2	59.40	58.80	-2	1,371	-0.15%
2020/01/07	1	60.20	1	61.10	60.30	0	1,364	0.00%
2020/01/06	3	61.13	0	0.00	61.00	3	1,362	0.22%
2019/12/31	1	60.10	0	0.00	60.00	1	1,335	0.07%
2019/12/26	1	59.90	1	60.30	59.80	0	1,338	0.00%
2019/12/24	1	60.00	1	60.20	60.00	0	1,355	0.00%
2019/12/20	1	59.30	1	59.80	59.30	0	1,363	0.00%
2019/12/18	1	59.20	1	59.70	59.00	0	1,380	0.00%
2019/12/16	1	59.40	1.2	59.84	59.60	-0.2	1,390	-0.02%
2019/12/03	1	60.80	1	61.30	60.60	0	1,412	0.00%
2019/12/02	1	61.00	1	61.50	60.80	0	1,414	0.00%
2019/11/29	1	61.40	1	62.20	61.30	0	1,416	0.00%
2019/11/28	1	61.90	1	61.90	61.90	0	1,426	0.00%
2019/11/27	1	61.20	1	61.50	61.10	0	1,420	0.00%
2019/11/26	1	61.10	1	61.40	61.10	0	1,418	0.00%
2019/11/25	1	61.90	3	62.20	61.90	-2	1,413	-0.14%
2019/11/19	1	60.60	1	60.30	60.60	0	1,412	0.00%
2019/11/15	1	61.10	1	60.90	61.10	0	1,422	0.00%
2019/11/14	1	60.50	1	61.00	61.00	0	1,448	0.00%
2019/11/13	1	61.80	1	61.90	61.80	0	1,560	0.00%
2019/11/12	1	63.50	1	63.90	63.40	0	1,575	0.00%
2019/11/07	2	68.90	1	69.60	68.10	1	1,528	0.07%
2019/11/05	1	66.70	0	0.00	66.80	1	1,387	0.07%
2019/11/04	3	68.10	6	67.95	67.80	-3	1,380	-0.22%
2019/11/01	2	67.65	2	67.75	67.70	0	1,353	0.00%
2019/10/31	20	67.08	20	67.08	66.70	0	1,298	0.00%
2019/10/30	10	62.00	10	64.70	66.10	0	1,064	0.00%
2019/10/23	1	58.80	0	0.00	58.80	1	1,040	0.10%
2019/10/22	2	59.50	0	0.00	59.30	2	1,052	0.19%
2019/10/08	1	58.80	1	59.20	58.80	0	1,168	0.00%
2019/10/07	1	58.60	1	59.00	58.70	0	1,177	0.00%
2019/10/03	1	58.70	1	58.80	58.70	0	1,202	0.00%
2019/09/27	1	59.60	1	59.10	59.60	0	1,297	0.00%
2019/09/26	1	59.50	0	0.00	59.70	1	1,316	0.08%
2019/09/25	1	60.70	1	61.00	60.70	0	1,358	0.00%
2019/08/19	0	0.00	2	62.25	61.70	-2	1,405	-0.14%
2019/08/16	1	62.70	0	0.00	62.20	1	1,382	0.07%
2019/08/15	0	0.00	1	76.90	77.30	-1	1,278	-0.08%
2019/08/13	0	0.00	1	77.30	76.90	-1	1,242	-0.08%
2019/07/31	0	0.00	2	79.10	79.90	-2	1,270	-0.16%
2019/07/30	1	79.00	0	0.00	78.90	1	1,275	0.08%
2019/07/22	0	0.00	1	82.30	82.30	-1	1,277	-0.08%
2019/07/18	1	82.70	0	0.00	81.90	1	1,277	0.08%
2019/07/17	0	0.00	4	82.73	82.60	-4	1,261	-0.32%
2019/07/16	3	81.10	0	0.00	80.60	3	1,249	0.24%
2019/07/09	0	0.00	8	82.04	82.00	-8	1,335	-0.60%
2019/07/04	1	81.90	0	0.00	82.40	1	1,426	0.07%
2019/07/03	3	80.00	1	80.00	80.20	2	1,391	0.14%
2019/07/02	6	80.00	1	79.80	80.00	5	1,416	0.35%
2019/06/25	3	75.97	0	0.00	75.70	3	1,546	0.19%
2019/06/21	2	77.60	2	77.45	77.60	0	1,776	0.00%
2019/06/19	0	0.00	1	76.10	76.00	-1	1,989	-0.05%
2019/06/18	1	77.10	0	0.00	76.70	1	2,029	0.05%
2019/06/17	1	77.70	0	0.00	77.80	1	2,131	0.05%
2019/06/14	2	77.80	0	0.00	77.30	2	2,231	0.09%
2019/06/12	0	0.00	2	77.25	77.30	-2	2,334	-0.09%
2019/06/04	0	0.00	1	75.30	75.30	-1	2,745	-0.04%
2019/05/30	1	75.00	1	74.70	75.00	0	3,191	0.00%
2019/05/29	2	74.65	1	74.60	74.40	1	3,310	0.03%
2019/05/23	2	75.60	1	75.40	75.40	1	3,392	0.03%
2019/05/22	0	0.00	2	77.75	76.80	-2	3,416	-0.06%
2019/05/17	1	74.10	1	76.80	74.10	0	3,478	0.00%
2019/05/16	1	75.70	1	76.10	75.90	0	3,515	0.00%
2019/05/15	1	76.50	0	0.00	77.20	1	3,513	0.03%
2019/05/14	0	0.00	1	73.00	76.00	-1	3,539	-0.03%
2019/05/13	1	74.50	1	75.60	74.40	0	3,545	0.00%
2019/05/10	1	77.20	1	78.40	77.60	0	3,568	0.00%
2019/05/09	0	0.00	8	79.37	78.10	-8	3,580	-0.22%
2019/05/08	1	80.00	1	79.90	80.00	0	3,592	0.00%
2019/04/30	1	77.80	0	0.00	78.50	1	3,870	0.03%
2019/04/29	1	79.30	1	80.20	79.00	0	3,891	0.00%
2019/04/26	1	80.10	1	79.60	80.10	0	3,907	0.00%
2019/04/25	0	0.00	3	79.70	79.40	-3	3,913	-0.08%
2019/04/23	1	81.00	1	80.30	80.30	0	3,943	0.00%
2019/04/22	0	0.00	1	81.00	80.70	-1	3,948	-0.03%
2019/04/18	1	80.40	1	80.10	79.20	0	4,004	0.00%
2019/04/17	0	0.00	1	80.60	80.20	-1	4,029	-0.02%
2019/04/15	2	81.80	1	82.70	81.50	1	4,160	0.02%
2019/04/11	0	0.00	2	81.20	80.50	-2	4,288	-0.05%
2019/04/08	1	85.40	0	0.00	84.20	1	4,205	0.02%
2019/04/03	2	85.20	3	85.97	85.40	-1	4,162	-0.02%
2019/04/01	4	84.30	0	0.00	83.70	4	4,091	0.10%
2019/03/29	3	83.53	0	0.00	83.20	3	4,068	0.07%
2019/03/28	1	83.60	3	84.57	83.60	-2	4,060	-0.05%
2019/03/27	4	85.60	12	85.63	85.00	-8	4,029	-0.20%
2019/03/26	7	85.91	3	87.20	84.40	4	3,986	0.10%
2019/03/25	11	89.27	0	0.00	88.20	11	3,822	0.29%
2019/03/22	10	90.60	2	89.43	90.60	8	3,756	0.21%
2019/03/21	2	88.20	0	0.00	87.40	2	3,612	0.06%
2019/03/20	1	86.90	0	0.00	87.60	1	3,573	0.03%
2019/03/19	2	89.30	1	88.00	86.50	1	3,484	0.03%
2019/03/15	0	0.00	1	92.40	93.00	-1	3,458	-0.03%
2019/03/14	7	92.81	8	92.88	93.60	-1	3,398	-0.03%
2019/03/13	9	89.19	8	89.24	89.70	1	3,285	0.03%
2019/03/12	0	0.00	2	87.75	86.80	-2	3,232	-0.06%
2019/03/11	3	88.20	8	87.76	87.60	-5	3,250	-0.15%
2019/03/08	12	88.83	9	88.36	89.00	3	3,233	0.09%
2019/03/07	5	87.96	7	89.53	87.10	-2	3,171	-0.06%
2019/03/06	4	86.63	8	86.60	86.30	-4	3,003	-0.13%
2019/03/05	6	84.83	22	84.46	85.20	-16	2,979	-0.54%
2019/03/04	32	81.61	2	83.15	83.50	30	2,870	1.05%
2019/02/27	0	0.00	2	78.10	78.40	-2	2,779	-0.07%
2019/02/25	0	0.00	14	78.74	78.70	-14	2,848	-0.49%
2019/02/22	0	0.00	1	82.00	81.00	-1	2,886	-0.03%
2019/02/21	1	81.50	0	0.00	82.00	1	2,903	0.03%
2019/02/20	0	0.00	1	81.40	80.80	-1	2,931	-0.03%
2019/02/19	18	82.77	0	0.00	81.30	18	2,966	0.61%
2019/02/18	0	0.00	5	80.70	81.00	-5	3,124	-0.16%
2019/02/15	1	80.50	26	80.65	80.10	-25	3,209	-0.78%
2019/02/14	0	0.00	1	83.00	83.10	-1	3,176	-0.03%
2019/02/13	0	0.00	4	83.23	82.70	-4	3,170	-0.13%
2019/02/12	0	0.00	13	81.59	81.50	-13	3,178	-0.41%
2019/02/11	11	83.19	2	82.50	82.00	9	3,173	0.28%
2019/01/30	0	0.00	17	81.04	81.00	-17	3,143	-0.54%
2019/01/29	1	80.90	2	80.90	81.50	-1	3,155	-0.03%
2019/01/28	3	81.23	5	81.66	81.40	-2	3,161	-0.06%
2019/01/25	4	79.70	1	79.90	79.70	3	3,169	0.09%
2019/01/24	16	80.46	11	80.23	80.10	5	3,216	0.16%
2019/01/23	7	79.11	5	78.54	79.50	2	3,185	0.06%
2019/01/22	11	79.05	7	77.69	77.10	4	3,142	0.13%
2019/01/21	5	76.84	1	76.50	77.80	4	3,050	0.13%
2019/01/18	0	0.00	2	75.55	75.60	-2	3,049	-0.07%
2019/01/17	2	75.10	2	74.50	75.00	0	3,064	0.00%
2019/01/16	1	75.00	1	75.70	75.00	0	3,105	0.00%
2019/01/15	2	74.90	1	75.80	75.00	1	3,095	0.03%
2019/01/14	2	75.30	1	75.10	75.30	1	3,106	0.03%
2019/01/10	8	76.55	7	75.51	76.10	1	3,105	0.03%
2019/01/09	2	76.05	1	76.10	75.00	1	3,092	0.03%
2019/01/08	1	76.60	6	76.32	76.00	-5	3,124	-0.16%
2019/01/07	3	75.73	2	76.10	76.50	1	3,082	0.03%
2019/01/04	5	73.36	1	72.60	73.20	4	3,039	0.13%
2019/01/03	2	71.50	4	72.15	71.60	-2	3,045	-0.07%
2019/01/02	0	0.00	1	68.70	68.80	-1	3,040	-0.03%
2018/12/28	1	67.90	0	0.00	68.00	1	3,049	0.03%
2018/12/20	0	0.00	3	67.50	67.60	-3	3,114	-0.10%
2018/12/18	3	71.13	0	0.00	69.70	3	3,102	0.10%
2018/12/14	1	71.80	0	0.00	71.40	1	3,144	0.03%
2018/12/12	0	0.00	1	72.40	72.30	-1	3,172	-0.03%
2018/12/11	2	70.10	2	69.30	71.70	0	3,180	0.00%
2018/12/10	3	71.80	0	0.00	70.80	3	3,139	0.10%
2018/12/07	1	72.10	0	0.00	73.40	1	3,171	0.03%
2018/12/06	1	72.10	0	0.00	71.00	1	3,193	0.03%
2018/12/04	0	0.00	2	77.00	76.00	-2	3,286	-0.06%
2018/11/29	0	0.00	1	76.00	73.60	-1	3,283	-0.03%
2018/11/28	0	0.00	3	74.90	74.70	-3	3,275	-0.09%
2018/11/27	0	0.00	3	71.60	72.50	-3	3,243	-0.09%
2018/11/26	2	71.60	1	71.50	72.00	1	3,380	0.03%
2018/11/23	3	70.40	10	70.36	70.80	-7	3,377	-0.21%
2018/11/22	2	72.05	1	72.10	70.40	1	3,383	0.03%
2018/11/21	1	73.50	0	0.00	72.50	1	3,388	0.03%
2018/11/19	6	71.78	0	0.00	71.50	6	3,335	0.18%
2018/11/16	4	69.48	4	69.53	70.00	0	3,313	0.00%
2018/11/15	17	69.67	11	69.87	69.10	6	3,337	0.18%
2018/11/14	6	66.37	3	67.33	67.90	3	3,284	0.09%
2018/11/13	1	62.00	2	62.60	62.90	-1	3,226	-0.03%
2018/11/12	1	63.20	0	0.00	63.00	1	3,272	0.03%
2018/11/09	1	63.20	1	62.90	63.50	0	3,300	0.00%
2018/11/08	1	62.20	1	62.20	61.60	0	3,332	0.00%
2018/11/07	1	61.50	0	0.00	61.80	1	3,463	0.03%
2018/11/06	10	62.15	1	63.20	60.90	9	3,613	0.25%
2018/11/05	10	62.32	1	62.30	62.00	9	3,648	0.25%
2018/11/02	3	60.97	0	0.00	62.40	3	3,754	0.08%
2018/11/01	1	60.40	0	0.00	60.60	1	3,763	0.03%
2018/10/31	0	0.00	2	57.90	57.20	-2	3,801	-0.05%
2018/10/29	10	55.32	2	54.85	55.10	8	3,906	0.20%
2018/10/25	5	54.50	1	54.80	55.20	4	4,119	0.10%
2018/10/24	0	0.00	5	56.00	56.20	-5	4,172	-0.12%
2018/10/23	1	60.00	1	58.50	58.50	0	4,299	0.00%
2018/10/19	5	59.10	0	0.00	58.70	5	4,866	0.10%
2018/10/11	1	59.20	0	0.00	58.20	1	6,062	0.02%
2018/10/09	2	67.70	1	69.20	64.60	1	6,294	0.02%
2018/10/08	1	68.90	0	0.00	68.80	1	6,475	0.02%
2018/10/05	0	0.00	5	68.60	70.10	-5	6,659	-0.08%
2018/10/02	2	73.30	0	0.00	72.80	2	7,177	0.03%
2018/10/01	4	73.68	1	74.20	74.20	3	7,255	0.04%
2018/09/27	2	73.20	0	0.00	73.20	2	7,262	0.03%
2018/09/21	1	74.70	1	73.60	74.70	0	7,337	0.00%
2018/09/20	1	73.80	3	75.03	73.40	-2	7,326	-0.03%
2018/09/19	1	73.20	1	74.00	73.40	0	7,303	0.00%
2018/09/18	1	73.60	6	73.67	73.40	-5	7,336	-0.07%
2018/09/17	0	0.00	1	76.00	75.10	-1	7,368	-0.01%
2018/09/14	1	75.00	10	74.95	74.90	-9	7,518	-0.12%
2018/09/13	2	75.90	3	77.17	75.30	-1	7,530	-0.01%
2018/09/12	2	74.30	0	0.00	74.60	2	7,499	0.03%
2018/09/11	3	75.00	2	73.75	75.00	1	7,505	0.01%
2018/09/06	7	79.34	0	0.00	77.80	7	7,336	0.10%
2018/09/05	6	81.00	0	0.00	80.30	6	7,415	0.08%
2018/09/04	1	81.70	0	0.00	81.10	1	7,462	0.01%
2018/09/03	2	80.60	1	81.80	80.20	1	7,434	0.01%
2018/08/31	1	82.00	1	83.70	82.00	0	7,390	0.00%
2018/08/28	0	0.00	2	81.80	79.70	-2	7,222	-0.03%
2018/08/27	0	0.00	1	79.90	79.30	-1	7,189	-0.01%
2018/08/24	3	79.40	0	0.00	79.40	3	7,259	0.04%
2018/08/23	1	80.60	1	80.90	80.00	0	7,250	0.00%
2018/08/22	1	82.00	0	0.00	81.40	1	7,219	0.01%
2018/08/21	1	82.30	6	80.58	82.50	-5	7,143	-0.07%
2018/08/20	1	76.10	3	76.30	77.30	-2	7,002	-0.03%
2018/08/17	3	78.83	3	78.67	76.40	0	6,972	0.00%
2018/08/16	5	77.14	3	77.67	78.30	2	6,917	0.03%
2018/08/15	1	78.60	1	78.10	78.60	0	6,918	0.00%
2018/08/14	5	78.58	1	74.60	77.70	4	6,881	0.06%
2018/08/13	3	80.90	0	0.00	79.50	3	6,751	0.04%
2018/08/10	2	89.25	0	0.00	88.00	2	6,639	0.03%
2018/08/09	9	90.22	1	89.50	90.30	8	6,609	0.12%
2018/08/07	1	93.80	5	95.58	93.70	-4	6,647	-0.06%
2018/08/06	2	98.50	1	98.10	97.60	1	6,544	0.02%
2018/08/03	2	95.35	3	96.50	97.10	-1	6,478	-0.02%
2018/08/02	7	96.26	12	96.73	95.70	-5	6,430	-0.08%
2018/08/01	4	97.30	8	96.63	96.70	-4	6,341	-0.06%
2018/07/31	12	94.13	5	94.20	93.60	7	6,234	0.11%
2018/07/30	16	95.13	18	94.24	93.30	-2	6,161	-0.03%
2018/07/27	17	98.75	18	98.44	98.60	-1	6,046	-0.02%
2018/07/26	39	98.78	37	98.59	99.00	2	5,854	0.03%
2018/07/25	18	91.57	14	90.76	92.80	4	5,513	0.07%
2018/07/24	22	94.28	25	95.66	91.10	-3	5,344	-0.06%
2018/07/23	11	89.85	11	90.95	88.80	0	4,909	0.00%
2018/07/20	2	88.80	3	89.50	88.70	-1	4,937	-0.02%
2018/07/19	1	92.40	6	92.10	92.40	-5	4,921	-0.10%
2018/07/18	21	90.15	19	90.03	92.50	2	5,110	0.04%
2018/07/17	37	91.38	30	90.77	90.40	7	4,912	0.14%
2018/07/16	14	88.39	16	90.02	90.70	-2	4,614	-0.04%
2018/07/13	6	83.48	3	82.93	82.50	3	4,439	0.07%
2018/07/12	1	77.50	2	77.40	80.20	-1	4,247	-0.02%
2018/07/11	11	76.88	8	77.54	78.00	3	4,027	0.07%
2018/07/09	3	72.40	5	71.94	72.60	-2	3,689	-0.05%
2018/07/02	1	73.90	2	72.50	72.40	-1	3,785	-0.03%
2018/06/27	0	0.00	4	73.40	71.50	-4	3,751	-0.11%
2018/06/26	3	71.97	1	73.00	72.50	2	3,753	0.05%
2018/06/25	1	73.20	5	73.56	73.20	-4	3,771	-0.11%
2018/06/22	1	71.10	1.6	71.36	71.00	-0.6	3,630	-0.02%
2018/06/21	1	70.70	1	70.40	70.60	0	3,638	0.00%
2018/06/20	3	70.37	3	70.80	69.90	0	3,664	0.00%
2018/06/19	1	69.40	1	69.70	69.40	0	3,768	0.00%
2018/06/15	5	69.22	1	70.20	68.70	4	3,848	0.10%
2018/06/14	1	70.80	1	71.50	69.60	0	3,833	0.00%
2018/06/13	1	71.00	1	71.90	71.00	0	3,805	0.00%
2018/06/12	0	0.00	1	71.90	71.10	-1	3,671	-0.03%
2018/06/05	0	0.00	2	69.50	69.40	-2	3,558	-0.06%
2018/06/01	6	71.28	0	0.00	69.10	6	3,511	0.17%
2018/05/31	2	67.90	5	66.38	68.90	-3	3,411	-0.09%
2018/05/30	2	65.40	2	65.75	65.40	0	3,378	0.00%
2018/05/29	0	0.00	1	65.00	65.40	-1	3,367	-0.03%
2018/05/28	1	65.10	1	65.50	65.20	0	3,356	0.00%
2018/05/25	2	65.20	0	0.00	65.10	2	3,338	0.06%
2018/05/23	0	0.00	1	67.70	67.70	-1	3,296	-0.03%
2018/05/22	1	67.00	6	67.10	66.50	-5	3,246	-0.15%
2018/05/21	2	68.90	2	69.20	68.80	0	3,198	0.00%
2018/05/18	2	68.90	5	69.64	68.90	-3	3,176	-0.09%
2018/05/17	1	69.30	2	70.00	69.20	-1	3,123	-0.03%
2018/05/16	7	71.36	1	74.80	70.70	6	3,082	0.19%
2018/05/10	5	69.92	1	69.50	69.30	4	2,782	0.14%
2018/05/07	2	67.80	0	0.00	67.90	2	2,639	0.08%
2018/05/04	0	0.00	1	64.10	66.00	-1	2,606	-0.04%
2018/04/30	2	70.30	1	70.40	70.70	1	2,442	0.04%
2018/04/27	0	0.00	5	67.20	67.40	-5	2,298	-0.22%
2018/04/26	5	66.10	1	66.10	66.10	4	2,227	0.18%
2018/04/25	3	70.80	3	71.60	73.40	0	2,069	0.00%
2018/04/24	1	73.70	2	70.20	69.60	-1	1,943	-0.05%
2018/04/11	3	62.83	1	64.30	63.10	2	1,324	0.15%
2018/04/10	1	63.60	11	64.32	63.60	-10	1,269	-0.79%
2018/04/09	2	63.80	1	64.10	63.80	1	1,173	0.09%
2018/04/03	13	62.75	3	62.37	62.70	10	1,085	0.92%
2018/03/31	2	61.50	2	61.10	61.50	0	1,001	0.00%
2018/03/30	1.3	60.36	1	62.00	60.20	0.3	971	0.03%
2018/03/29	1	61.20	1	61.90	61.20	0	942	0.00%
2018/03/28	28	62.19	44	62.40	61.50	-16	882	-1.81%
2018/03/27	20	60.40	2	60.60	60.70	18	795	2.26%
2018/03/26	1	60.00	3	60.30	60.00	-2	747	-0.27%
2018/03/23	5	58.04	3	58.57	57.70	2	677	0.30%
2018/03/22	3	59.57	3	60.10	58.70	0	618	0.00%
2018/03/19	2	50.85	2	51.35	51.00	0	330	0.00%
2018/03/16	2	50.50	2	50.70	50.50	0	324	0.00%
2018/03/14	1	50.90	1	49.95	50.90	0	313	0.00%
2018/03/07	2	49.20	0	0.00	49.00	2	290	0.69%
2018/02/12	1	43.05	1	43.25	43.05	0	287	0.00%
2018/02/07	1	44.20	2.2	44.36	44.20	-1.2	287	-0.42%
2018/01/19	1	50.30	1	50.70	50.40	0	355	0.00%
2018/01/15	0	0.00	1	50.50	50.50	-1	330	-0.30%
2018/01/08	1	49.80	1	49.65	49.80	0	325	0.00%