晟德 (4123)-凱基-基隆券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
42.25
漲跌
▲0.35
漲幅
+0.84%
成交量
1,024張
產業
上櫃生技醫療類股
419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－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/12/16	0.1	42.50	0	0.00	41.90	0.1	2,702	0.00%
2024/12/11	1.9	43.60	0	0.00	43.55	1.9	2,651	0.07%
2024/12/10	15	44.90	0	0.00	44.15	15	2,632	0.57%
2024/12/06	10	43.50	0	0.00	43.50	10	2,565	0.39%
2024/12/05	21.2	44.29	1	44.60	44.30	20.2	2,529	0.80%
2024/12/03	2	45.50	0	0.00	45.80	2	2,495	0.08%
2024/12/02	36	48.19	36	47.48	46.00	0	2,406	0.00%
2024/11/21	1	50.70	0	0.00	50.50	1	2,084	0.05%
2024/11/20	0.2	50.30	0	0.00	50.20	0.2	2,057	0.01%
2024/11/15	5	48.60	0	0.00	49.55	5	2,051	0.24%
2024/11/11	0	0.00	2	51.20	50.20	-2	2,048	-0.10%
2024/11/06	0	0.00	0	48.22	48.20	0	1,997	0.00%
2024/11/05	0.7	49.10	0	0.00	49.30	0.7	2,023	0.03%
2024/11/04	1	49.00	1	49.25	49.45	0	2,126	0.00%
2024/10/28	1	49.65	1	49.45	49.45	0	2,287	0.00%
2024/10/24	1	49.55	5.1	50.98	51.00	-4.1	2,271	-0.18%
2024/10/23	0	0.00	7	49.33	49.20	-7	2,237	-0.31%
2024/10/21	1	49.45	3.1	49.09	49.20	-2.1	2,396	-0.09%
2024/10/01	1	48.55	0	0.00	47.95	1	3,373	0.03%
2024/09/30	1	48.95	1	49.05	48.05	0	3,510	0.00%
2024/09/26	1	47.00	10	46.87	46.70	-9	3,888	-0.23%
2024/09/25	0	0.00	2	45.35	45.00	-2	3,989	-0.05%
2024/09/19	0	0.00	2	44.65	45.20	-2	4,510	-0.04%
2024/09/16	1	45.40	0	0.00	45.15	1	4,746	0.02%
2024/09/13	0	0.00	0.1	44.30	44.05	-0.1	4,976	0.00%
2024/09/11	2	43.13	2	43.10	43.20	0	5,271	0.00%
2024/09/06	7	43.49	0	0.00	43.45	7	5,572	0.13%
2024/09/05	0	0.00	1	44.60	43.85	-1	5,606	-0.02%
2024/09/04	1	43.90	0	0.00	43.90	1	5,678	0.02%
2024/08/26	0	0.00	2	46.45	46.40	-2	6,494	-0.03%
2024/08/23	1	46.40	0	0.00	46.90	1	6,499	0.02%
2024/08/21	2	47.40	0	0.00	46.70	2	6,503	0.03%
2024/08/20	0	0.00	1	47.75	47.80	-1	6,473	-0.02%
2024/08/16	0	0.00	0.2	47.50	46.60	-0.2	6,461	0.00%
2024/08/14	1	45.80	0	46.25	45.90	1	6,449	0.02%
2024/08/13	1	45.60	1	45.75	45.90	0	6,444	0.00%
2024/08/09	0.1	45.31	0	0.00	45.20	0.1	6,470	0.00%
2024/08/07	0	0.00	1	45.70	45.75	-1	6,524	-0.02%
2024/08/06	0	0.00	1	41.55	43.60	-1	6,495	-0.02%
2024/08/05	0.1	42.85	0	0.00	42.80	0.1	6,406	0.00%
2024/08/02	12	48.39	0	0.00	47.55	12	6,280	0.19%
2024/08/01	4	50.38	0	0.00	50.30	4	6,234	0.06%
2024/07/30	0.2	50.25	0	0.00	50.20	0.2	6,162	0.00%
2024/07/29	0	0.00	3	52.00	50.30	-3	6,096	-0.05%
2024/07/26	2	51.80	0	0.00	51.60	2	6,017	0.03%
2024/07/23	12.1	52.57	0	0.00	52.80	12.1	5,965	0.20%
2024/07/22	0	0.00	10	52.00	52.00	-10	5,932	-0.17%
2024/07/18	0	0.00	2	56.70	56.60	-2	5,650	-0.04%
2024/07/17	0	0.00	2	56.50	56.40	-2	5,580	-0.04%
2024/07/15	0	0.00	1	57.60	57.10	-1	5,475	-0.02%
2024/07/12	0	0.00	3	56.03	55.70	-3	5,370	-0.06%
2024/07/11	2.1	56.50	0	0.00	55.50	2.1	5,298	0.04%
2024/07/10	1.1	56.00	0	0.00	56.50	1.1	5,216	0.02%
2024/07/09	3.1	56.49	0	0.00	57.10	3.1	5,139	0.06%
2024/07/05	0	0.00	1	58.20	57.60	-1	4,802	-0.02%
2024/07/04	12	56.78	0.1	57.60	58.10	12	4,728	0.25%
2024/07/03	2	58.25	2.7	57.73	57.90	-0.7	4,582	-0.01%
2024/07/02	4	57.15	1	57.80	58.00	3	4,428	0.07%
2024/07/01	0	0.00	0.6	56.00	55.80	-0.6	4,059	-0.01%
2024/06/27	1	53.00	0.3	54.00	52.90	0.8	3,756	0.02%
2024/06/26	0.2	54.60	0	0.00	54.10	0.2	3,630	0.01%
2024/06/25	0	0.00	1	52.70	55.00	-1	3,442	-0.03%
2024/06/24	0	0.00	1	55.80	54.40	-1	3,347	-0.03%
2024/06/21	0.9	54.49	0	0.00	55.00	0.9	3,227	0.03%
2024/06/20	21	54.08	20.2	53.66	54.70	0.8	3,100	0.03%
2024/06/19	0	0.00	1	52.00	52.20	-1	2,846	-0.04%
2024/06/18	2	52.70	2.2	52.94	52.60	-0.2	2,723	-0.01%
2024/06/17	1	52.40	5.3	51.50	52.40	-4.3	2,569	-0.17%
2024/06/14	0	0.00	2	48.88	49.40	-2	2,355	-0.08%
2024/06/13	1.2	47.97	1	47.75	47.10	0.2	2,302	0.01%
2024/06/12	10	48.00	0	0.00	47.45	10	2,309	0.43%
2024/06/11	4	49.20	3	48.45	48.15	1	2,278	0.04%
2024/06/07	6	48.45	1.1	48.85	48.40	4.9	2,273	0.22%
2024/06/06	2.7	50.69	7	50.83	50.50	-4.3	2,080	-0.21%
2024/06/05	1	50.10	1	50.70	50.80	0	1,907	0.00%
2024/06/03	0.4	47.51	0	0.00	47.35	0.4	1,594	0.02%
2024/05/31	1	47.35	0	0.00	47.15	1	1,528	0.07%
2024/05/30	1	45.55	0	0.00	45.40	1	1,452	0.07%
2024/05/23	2	45.45	0	0.00	45.40	2	1,525	0.13%
2024/05/17	5	46.20	8	45.76	46.00	-3	1,511	-0.20%
2024/05/16	0.2	45.08	0	0.00	44.90	0.2	1,513	0.01%
2024/05/15	1	44.75	1	44.75	44.75	0	1,503	0.00%
2024/05/14	1	45.80	0	0.00	45.40	1	1,494	0.07%
2024/05/13	6	46.40	10	46.03	46.10	-4	1,461	-0.27%
2024/05/10	1	44.60	2	44.85	45.05	-1	1,418	-0.07%
2024/05/09	1	45.30	3	44.80	45.30	-2	1,405	-0.14%
2024/05/07	3	44.20	1	44.10	43.95	2	1,368	0.15%
2024/05/03	0.1	43.60	1	43.60	43.55	-0.9	1,409	-0.06%
2024/04/24	0.7	43.85	1	44.05	43.85	-0.3	1,599	-0.02%
2024/04/23	0	0.00	1	44.05	43.40	-1	1,628	-0.06%
2024/04/19	3	41.85	0	0.00	42.00	3	1,681	0.18%
2024/04/18	1	42.60	0	0.00	43.05	1	1,680	0.06%
2024/04/12	0.2	43.95	0	0.00	43.80	0.2	1,663	0.01%
2024/04/10	0	0.00	0.1	45.00	44.75	-0.1	1,650	-0.01%
2024/04/09	1	44.50	0	0.00	44.30	1	1,641	0.06%
2024/04/08	1	43.00	0	0.00	44.35	1	1,619	0.06%
2024/03/22	2	43.25	0	0.00	43.35	2	1,652	0.12%
2024/03/18	1	42.55	0	0.00	42.65	1	1,641	0.06%
2024/03/13	1	43.65	0	0.00	43.35	1	1,580	0.06%
2024/03/07	1	45.80	3	45.92	46.40	-2	1,496	-0.13%
2024/02/29	2	47.80	0	0.00	47.55	2	1,500	0.13%
2024/02/01	0	0.00	1	46.10	46.10	-1	1,469	-0.07%
2024/01/30	0	0.00	10	45.80	45.60	-10	1,490	-0.67%
2024/01/26	6	46.92	1	47.45	46.20	5	1,496	0.33%
2024/01/25	3	47.67	10	47.68	47.60	-7	1,468	-0.48%
2024/01/24	5	48.35	0	0.00	48.35	5	1,421	0.35%
2024/01/23	0	0.00	5	47.15	47.55	-5	1,389	-0.36%
2024/01/22	7	46.28	0	0.00	46.25	7	1,370	0.51%
2024/01/19	0	0.00	0.3	45.80	45.70	-0.3	1,393	-0.02%
2024/01/16	3	45.53	0	0.00	46.65	3	1,365	0.22%
2024/01/15	1	44.85	0	0.00	45.10	1	1,302	0.08%
2024/01/09	1	44.00	0	0.00	43.55	1	1,316	0.08%
2024/01/08	0	0.00	5	44.37	44.30	-5	1,311	-0.38%
2024/01/02	1	44.30	0	0.00	44.35	1	1,331	0.08%
2023/12/26	0	0.00	2	44.35	44.40	-2	1,309	-0.15%
2023/12/12	2	45.80	1	45.80	45.65	1	1,295	0.08%
2023/12/11	0	0.00	5	46.50	46.20	-5	1,292	-0.39%
2023/12/01	0	0.00	6	46.25	46.05	-6	1,370	-0.44%
2023/11/30	0	0.00	4	45.80	45.55	-4	1,364	-0.29%
2023/11/29	0	0.00	4	45.60	45.90	-4	1,359	-0.29%
2023/11/27	2	45.50	2	45.95	45.30	0	1,369	0.00%
2023/11/23	4	44.20	4	44.65	44.15	0	1,357	0.00%
2023/11/15	0.9	42.80	1	42.60	42.50	-0.1	1,446	-0.01%
2023/11/13	5	42.26	0	0.00	42.35	5	1,475	0.34%
2023/11/10	0	0.00	5	45.95	45.25	-5	1,433	-0.35%
2023/11/08	0	0.00	1	45.90	46.00	-1	1,665	-0.06%
2023/11/06	0	0.00	1	45.20	45.25	-1	1,751	-0.06%
2023/11/01	1	45.10	0	0.00	45.05	1	1,819	0.05%
2023/10/31	1	45.65	0	0.00	45.65	1	1,865	0.05%
2023/10/30	2	47.00	0	0.00	46.50	2	1,900	0.11%
2023/10/26	0	0.00	14	45.99	45.65	-14	1,929	-0.73%
2023/10/25	0.2	46.43	0	0.00	46.10	0.2	2,052	0.01%
2023/10/24	0	0.00	3	45.95	45.85	-3	2,138	-0.14%
2023/10/23	0.2	45.40	0	0.00	45.40	0.2	2,302	0.01%
2023/10/20	1	44.70	0	0.00	45.15	1	2,477	0.04%
2023/10/18	6	44.83	0	0.00	44.40	6	2,981	0.20%
2023/10/13	0	45.70	2.2	45.65	45.50	-2.2	4,890	-0.04%
2023/10/05	0	0.00	1	45.30	45.20	-1	5,301	-0.02%
2023/09/26	1	45.60	0	0.00	45.20	1	5,859	0.02%
2023/09/25	9	45.60	0	0.00	45.55	9	5,912	0.15%
2023/09/21	0	0.00	10	45.53	45.50	-10	6,071	-0.16%
2023/09/20	0	0.00	10	46.10	45.75	-10	6,132	-0.16%
2023/09/19	2.1	46.52	0	0.00	46.50	2.1	6,222	0.03%
2023/09/18	3	46.80	0	0.00	46.90	3	6,234	0.05%
2023/09/15	0.1	46.65	0	0.00	46.30	0.1	6,255	0.00%
2023/09/08	3	46.10	0	0.00	46.25	3	6,346	0.05%
2023/09/07	11	51.40	0	0.00	51.50	11	6,345	0.17%
2023/09/05	0	0.00	2	51.00	51.30	-2	6,460	-0.03%
2023/09/04	0.1	51.20	0	0.00	51.20	0.1	6,676	0.00%
2023/08/25	0	0.00	1	49.50	50.60	-1	7,109	-0.01%
2023/08/22	0	0.00	2	50.40	50.40	-2	7,076	-0.03%
2023/08/18	0.7	50.80	0	0.00	50.30	0.7	7,083	0.01%
2023/08/17	5	50.00	6	51.02	51.00	-1	7,098	-0.01%
2023/08/16	0.1	51.00	0	0.00	50.70	0.1	7,078	0.00%
2023/08/15	1	51.80	1	51.80	51.80	0	7,067	0.00%
2023/08/14	6.1	52.03	7	52.03	52.00	-0.9	7,037	-0.01%
2023/08/10	1	59.50	3	58.43	57.50	-2	6,945	-0.03%
2023/08/09	3	59.80	2	59.40	59.30	1	7,020	0.01%
2023/08/08	3.1	59.73	4	59.75	60.00	-0.9	7,103	-0.01%
2023/08/07	4	58.58	1	59.20	59.20	3	7,133	0.04%
2023/08/04	1	58.70	2	58.40	58.80	-1	7,128	-0.01%
2023/08/02	1	59.80	2	59.80	59.10	-1	7,135	-0.01%
2023/08/01	7.2	60.16	7	59.93	59.80	0.2	7,140	0.00%
2023/07/31	2	59.50	0	0.00	59.50	2	7,232	0.03%
2023/07/28	16	61.03	1	61.80	60.30	15	7,232	0.21%
2023/07/27	10	62.26	3	61.90	61.80	7	7,137	0.10%
2023/07/26	5	63.20	5	62.88	61.80	0	7,080	0.00%
2023/07/25	3	63.23	4	63.35	63.40	-1	6,969	-0.01%
2023/07/24	4	62.70	4	61.95	61.80	0	6,873	0.00%
2023/07/21	13.2	62.98	10	63.29	62.40	3.2	6,799	0.05%
2023/07/20	47	64.85	44.1	65.57	63.30	2.9	6,578	0.04%
2023/07/19	24	64.97	46.4	64.43	65.20	-22.4	5,805	-0.39%
2023/07/18	10	58.46	10	58.02	59.30	0	5,037	0.00%
2023/07/17	11.5	59.26	9	59.36	59.20	2.5	5,101	0.05%
2023/07/14	1	56.00	2	55.50	56.10	-1	4,918	-0.02%
2023/07/13	2	54.90	1	54.80	55.00	1	4,875	0.02%
2023/07/12	2	55.20	2	55.15	55.10	0	4,858	0.00%
2023/07/11	2	55.80	3	55.70	55.40	-1	4,860	-0.02%
2023/07/10	0	0.00	3	56.17	55.80	-3	4,878	-0.06%
2023/07/07	5	56.66	1	56.40	56.50	4	4,817	0.08%
2023/07/06	8	57.34	6	57.50	57.10	2	4,714	0.04%
2023/07/05	7	56.17	9	56.44	56.60	-2	4,533	-0.04%
2023/07/04	5	55.02	3	55.03	54.70	2	4,396	0.05%
2023/06/30	3	55.53	11	55.58	55.40	-8	4,329	-0.18%
2023/06/29	6	55.02	1	55.10	55.10	5	4,285	0.12%
2023/06/28	4	54.28	3	54.37	54.50	1	4,205	0.02%
2023/06/27	0	0.00	1	54.70	54.70	-1	4,142	-0.02%
2023/06/26	1	52.90	0	0.00	53.10	1	4,044	0.02%
2023/06/16	2	53.20	0	0.00	53.00	2	3,998	0.05%
2023/06/15	0	0.00	1	52.70	52.60	-1	3,976	-0.03%
2023/06/14	1	53.30	0	0.00	53.10	1	3,951	0.03%
2023/06/13	1	54.00	1.2	53.65	54.10	-0.2	3,929	-0.01%
2023/06/12	2	54.85	0	0.00	54.00	2	3,891	0.05%
2023/06/09	0	0.00	3	55.37	55.50	-3	3,805	-0.08%
2023/06/08	16.2	55.24	19.1	55.36	55.50	-2.9	3,726	-0.08%
2023/06/07	71	54.87	65.8	55.04	54.90	5.2	3,511	0.15%
2023/06/06	55	52.49	142.8	52.84	52.70	-87.8	3,277	-2.68%	大賣/
2023/06/05	170	52.02	84	52.26	51.90	86	3,130	2.75%	大買/
2023/06/02	0	0.00	2	51.20	50.80	-2	3,070	-0.07%
2023/06/01	2	51.00	0	0.00	50.80	2	3,064	0.07%
2023/05/31	1	50.10	1.1	50.32	50.30	-0.1	3,040	0.00%
2023/05/26	2	50.15	1	50.20	50.10	1	3,005	0.03%
2023/05/25	2	51.00	0	0.00	50.60	2	2,996	0.07%
2023/05/23	1	51.20	3	51.00	51.20	-2	2,968	-0.07%
2023/05/19	0	0.00	1	50.20	49.70	-1	2,925	-0.03%
2023/05/18	1.6	50.12	1	50.00	50.10	0.6	2,895	0.02%
2023/05/17	2	50.60	0	0.00	50.30	2	2,870	0.07%
2023/05/16	0	0.00	1	50.00	50.50	-1	2,835	-0.04%
2023/05/15	3	48.57	0	0.00	49.05	3	2,725	0.11%
2023/05/12	0	0.00	0.5	51.80	52.00	-0.5	2,581	-0.02%
2023/05/11	12.1	50.39	10	48.75	49.05	2.1	2,480	0.08%
2023/05/10	0	0.00	2	50.70	51.00	-2	2,398	-0.08%
2023/05/09	0	0.00	6	51.72	51.00	-6	2,378	-0.25%
2023/05/08	7	52.16	2	53.00	51.60	5	2,322	0.22%
2023/05/05	9	52.40	4	52.40	52.40	5	2,277	0.22%
2023/05/04	11	50.92	10	51.22	53.00	1	2,150	0.05%
2023/05/03	1	51.80	0	0.00	51.30	1	2,072	0.05%
2023/05/02	2	50.50	10	51.40	51.30	-8	2,046	-0.39%
2023/04/27	12	50.71	10	51.20	51.30	2	1,943	0.10%
2023/04/25	70	51.77	71	51.14	51.20	-1	1,751	-0.06%
2023/04/24	2	52.30	9	50.89	52.00	-7	1,649	-0.42%
2023/04/21	8	49.73	110	49.25	49.05	-102	1,492	-6.84%	大賣/鉅額交易
2023/04/20	28	51.12	2	52.50	50.10	26	1,408	1.85%
2023/04/19	2	50.20	18	49.99	50.40	-16	1,181	-1.35%
2023/04/17	3	48.38	0	0.00	48.25	3	1,035	0.29%
2023/04/14	5	47.85	0	0.00	48.00	5	1,014	0.49%
2023/03/31	1	46.05	0	0.00	46.15	1	1,154	0.09%
2023/03/23	2	45.75	0	0.00	45.75	2	1,184	0.17%
2023/03/22	0	0.00	0.1	45.00	44.95	-0.1	1,188	-0.01%
2023/03/20	2	44.45	0	0.00	44.90	2	1,246	0.16%
2023/03/17	0	0.00	17	44.50	44.40	-17	1,253	-1.36%
2023/03/16	6	45.05	0	0.00	44.50	6	1,274	0.47%
2023/03/15	7	46.00	0	0.00	45.85	7	1,337	0.52%
2023/03/13	6	45.98	0	0.00	46.50	6	1,354	0.44%
2023/03/10	4	46.75	0	0.00	46.95	4	1,354	0.30%
2023/03/09	1	47.35	0	0.00	47.55	1	1,368	0.07%
2023/03/08	0	0.00	1	47.50	47.50	-1	1,372	-0.07%
2023/03/03	11	48.10	0	0.00	48.05	11	1,346	0.82%
2023/03/02	0	0.00	1	47.50	47.80	-1	1,343	-0.07%
2023/03/01	0	0.00	6	47.51	47.40	-6	1,347	-0.44%
2023/02/23	2	47.15	0	0.00	47.75	2	1,362	0.15%
2023/02/22	3	47.15	0	0.00	47.15	3	1,364	0.22%
2023/02/21	3	47.25	0	0.00	47.50	3	1,362	0.22%
2023/02/14	6	48.30	0	0.00	48.20	6	1,412	0.42%
2023/02/10	5	48.10	0	0.00	47.90	5	1,407	0.36%
2023/02/09	1	48.40	1	48.25	47.90	0	1,395	0.00%
2023/02/08	0	0.00	21.4	48.40	48.55	-21.4	1,387	-1.54%
2023/02/06	26	48.66	0	0.00	48.10	26	1,375	1.89%
2023/02/03	7	48.22	0	0.00	48.40	7	1,363	0.51%
2023/02/02	13	47.55	0	0.00	47.85	13	1,345	0.97%
2023/02/01	15	47.07	0	0.00	47.20	15	1,333	1.13%
2023/01/31	5	47.20	0	0.00	47.20	5	1,334	0.37%
2023/01/30	1.9	46.10	0	0.00	46.05	1.9	1,329	0.14%
2023/01/12	6.3	45.84	0	0.00	45.30	6.3	1,336	0.47%
2023/01/11	1	46.05	0	0.00	46.00	1	1,334	0.07%
2023/01/10	0	0.00	4	46.24	46.05	-4	1,338	-0.30%
2023/01/06	0	0.00	1	46.20	46.10	-1	1,340	-0.07%
2023/01/05	1	46.95	0	0.00	46.60	1	1,347	0.07%
2022/12/30	4	47.24	0	0.00	47.30	4	1,349	0.30%
2022/12/27	0.1	48.05	0	0.00	48.80	0.1	1,332	0.01%
2022/12/26	0	0.00	1.8	49.98	49.80	-1.8	1,264	-0.14%
2022/12/22	2	45.60	0	0.00	46.05	2	1,116	0.18%
2022/12/20	0	0.00	1	46.70	46.15	-1	1,127	-0.09%
2022/12/19	1	48.60	1	48.35	48.40	0	1,135	0.00%
2022/12/16	0	0.00	2	47.35	47.60	-2	1,109	-0.18%
2022/12/14	1	47.55	0	0.00	47.75	1	1,117	0.09%
2022/12/13	1	49.00	3	48.70	48.30	-2	1,100	-0.18%
2022/12/12	0	0.00	1	46.80	47.10	-1	1,058	-0.09%
2022/12/09	1	46.95	0	0.00	46.85	1	1,050	0.10%
2022/12/08	1	46.75	11	47.19	47.20	-10	1,046	-0.96%
2022/12/07	4	47.65	32	46.35	47.35	-28	1,031	-2.72%
2022/12/06	9	45.88	0	0.00	45.00	9	958	0.94%
2022/12/05	2	45.80	0	0.00	46.25	2	962	0.21%
2022/12/02	0	0.00	0.1	45.85	45.65	-0.1	1,002	-0.01%
2022/12/01	14	45.80	0	0.00	46.10	14	1,045	1.34%
2022/11/30	5	44.53	1	44.40	44.45	4	1,048	0.38%
2022/11/24	5	44.27	1	44.00	43.95	4	1,159	0.34%
2022/11/23	1	44.00	2	44.28	44.35	-1	1,174	-0.09%
2022/11/22	4	44.45	0	0.00	43.50	4	1,187	0.34%
2022/11/17	0	43.10	0	0.00	43.30	0	1,201	0.00%
2022/11/16	1	42.90	0	0.00	42.90	1	1,203	0.08%
2022/11/15	2	43.35	0	0.00	43.35	2	1,210	0.17%
2022/11/14	1	42.45	0	0.00	43.35	1	1,217	0.08%
2022/11/11	3	43.65	2	43.60	43.50	1	1,197	0.08%
2022/10/25	2	43.58	0	0.00	43.35	2	1,208	0.17%
2022/10/19	0.5	46.33	0	0.00	45.35	0.5	1,239	0.04%
2022/10/06	0.1	46.80	0	0.00	47.00	0.1	1,255	0.01%
2022/09/27	1	46.10	0	0.00	47.10	1	1,226	0.08%
2022/09/23	0	49.15	0	0.00	48.35	0	1,226	0.00%
2022/09/22	0	0.00	1	49.15	49.40	-1	1,249	-0.08%
2022/09/20	1	50.20	0	0.00	50.10	1	1,263	0.08%
2022/09/14	2	51.55	1	51.60	51.90	1	1,299	0.08%
2022/09/08	2	51.50	0	0.00	52.20	2	1,287	0.16%
2022/09/07	1	60.10	0	0.00	60.60	1	1,246	0.08%
2022/09/05	2	63.00	0	0.00	62.20	2	1,181	0.17%
2022/09/01	1	62.70	0	0.00	62.60	1	1,157	0.09%
2022/08/31	0	0.00	2	64.00	62.90	-2	1,144	-0.17%
2022/08/30	0	0.00	3	62.73	62.80	-3	1,088	-0.28%
2022/08/29	1	61.90	1.1	61.56	62.00	-0.1	1,066	-0.01%
2022/08/25	0.1	61.90	1	62.30	61.70	-0.9	1,038	-0.09%
2022/08/22	0	0.00	1	61.70	61.50	-1	1,017	-0.10%
2022/08/18	1	60.90	0	0.00	60.50	1	991	0.10%
2022/08/16	0	0.00	1	61.00	60.60	-1	983	-0.10%
2022/08/15	2	59.90	0	0.00	60.30	2	975	0.21%
2022/08/11	0	0.00	1	59.10	58.90	-1	949	-0.11%
2022/08/10	1	58.20	0	0.00	58.10	1	944	0.11%
2022/08/02	0	0.00	1	58.60	58.10	-1	970	-0.10%
2022/08/01	12	58.90	0	0.00	58.70	12	977	1.23%
2022/07/29	1	58.70	1	58.70	58.60	0	986	0.00%
2022/07/28	1	58.30	0	0.00	58.30	1	995	0.10%
2022/07/26	0	0.00	2	59.70	59.50	-2	982	-0.20%
2022/07/25	6	59.02	0	0.00	59.60	6	973	0.62%
2022/07/22	1	58.10	0	0.00	57.90	1	938	0.11%
2022/07/20	5	57.50	5	57.50	57.80	0	973	0.00%
2022/07/18	1	57.20	0	0.00	57.30	1	1,047	0.10%
2022/07/15	0	0.00	2	56.90	57.00	-2	1,111	-0.18%
2022/07/14	1	57.00	1	57.50	57.50	0	1,128	0.00%
2022/07/12	0	0.00	1	57.30	57.10	-1	1,343	-0.07%
2022/07/11	1	58.50	0	0.00	58.30	1	1,347	0.07%
2022/07/04	1	57.50	0	0.00	57.40	1	1,359	0.07%
2022/06/30	2	60.20	0	0.00	60.20	2	1,344	0.15%
2022/06/29	0	0.00	1.3	61.96	62.00	-1.3	1,318	-0.09%
2022/06/27	0.1	60.60	0	0.00	60.80	0.1	1,298	0.01%
2022/06/24	1.1	60.39	1	60.30	60.50	0.1	1,306	0.01%
2022/06/20	0	0.00	1	59.10	58.60	-1	1,380	-0.07%
2022/06/16	0	0.00	2	59.55	59.50	-2	1,367	-0.15%
2022/06/14	1	59.20	0	0.00	59.10	1	1,368	0.07%
2022/06/13	0.1	60.30	0	0.00	60.00	0.1	1,352	0.01%
2022/06/09	0	0.00	2.2	60.13	60.50	-2.2	1,336	-0.16%
2022/06/06	0.1	60.00	1	60.00	59.70	-0.9	1,335	-0.07%
2022/06/01	0	0.00	1	60.40	60.20	-1	1,369	-0.07%
2022/05/31	1	59.40	0	0.00	59.90	1	1,360	0.07%
2022/05/24	0	0.00	2	58.50	58.30	-2	1,381	-0.14%
2022/05/23	1	58.90	2	58.75	59.00	-1	1,380	-0.07%
2022/05/19	0	0.00	10	58.70	58.80	-10	1,427	-0.70%
2022/05/18	10	59.00	1	59.10	59.10	9	1,427	0.63%
2022/05/13	2	57.80	0	0.00	58.60	2	1,450	0.14%
2022/05/12	0.7	58.82	0	0.00	58.30	0.7	1,433	0.05%
2022/05/11	2	60.25	0	0.00	59.90	2	1,421	0.14%
2022/05/10	2	59.50	1	59.60	60.30	1	1,420	0.07%
2022/05/09	3	60.83	1	59.70	59.60	2	1,425	0.14%
2022/05/05	2	61.80	2	62.10	61.70	0	1,442	0.00%
2022/05/04	1	62.10	0	0.00	62.10	1	1,430	0.07%
2022/05/03	0.1	62.60	0	0.00	62.50	0.1	1,428	0.01%
2022/04/28	1	62.70	0	0.00	62.70	1	1,437	0.07%
2022/04/26	1	63.40	0	0.00	63.40	1	1,409	0.07%
2022/04/25	0	0.00	3	64.47	63.60	-3	1,392	-0.22%
2022/04/22	4	65.93	0	0.00	65.70	4	1,352	0.30%
2022/04/21	0	0.00	2	66.00	66.20	-2	1,327	-0.15%
2022/04/19	1	64.20	2	64.35	64.40	-1	1,257	-0.08%
2022/04/18	3	65.47	3	66.70	65.80	0	1,217	0.00%
2022/04/15	3	63.00	0	0.00	63.20	3	1,043	0.29%
2022/04/14	1	63.00	4	62.83	62.90	-3	1,040	-0.29%
2022/04/08	1	62.50	0	0.00	63.00	1	1,035	0.10%
2022/03/30	0.2	63.50	1	63.10	62.80	-0.8	1,045	-0.07%
2022/03/28	0.2	62.70	1	61.90	62.80	-0.8	1,038	-0.07%
2022/03/24	1	62.50	3	62.67	62.70	-2	1,018	-0.20%
2022/03/23	3.1	61.50	2	61.90	62.20	1.1	997	0.11%
2022/03/22	1	60.30	0	0.00	60.50	1	934	0.11%
2022/03/21	1	60.40	0	0.00	60.40	1	939	0.11%
2022/03/18	0.2	59.10	2	59.20	59.00	-1.8	942	-0.20%
2022/03/11	1	58.20	1	58.20	58.10	0	958	0.00%
2022/03/08	1	56.60	0	0.00	55.70	1	983	0.10%
2022/03/07	1	57.30	0	0.00	57.10	1	977	0.10%
2022/03/04	0	0.00	1	59.30	59.10	-1	968	-0.10%
2022/03/03	1	59.60	0	0.00	59.60	1	987	0.10%
2022/03/02	1	59.10	0	0.00	59.30	1	1,003	0.10%
2022/02/25	2	58.80	1	58.60	58.80	1	1,000	0.10%
2022/02/21	0.1	61.30	0	0.00	61.30	0.1	1,012	0.01%
2022/02/16	1	60.50	0	0.00	61.00	1	1,031	0.10%
2022/02/15	1	60.60	2	60.50	60.10	-1	1,058	-0.09%
2022/02/14	2	59.80	3	60.10	60.20	-1	1,074	-0.09%
2022/02/10	0	0.00	0.8	61.00	61.10	-0.8	1,107	-0.07%
2022/02/09	1	60.50	3	61.00	61.10	-2	1,117	-0.18%
2022/01/26	0	0.00	8	57.20	57.60	-8	1,176	-0.68%
2022/01/24	0	0.00	3	57.00	57.00	-3	1,278	-0.23%
2022/01/11	0	0.00	1	59.30	59.10	-1	1,459	-0.07%
2022/01/10	1	59.50	0	0.00	59.50	1	1,476	0.07%
2022/01/07	0.3	59.60	0	0.00	59.50	0.3	1,501	0.02%
2022/01/06	0.1	60.18	0	0.00	60.00	0.1	1,499	0.00%
2022/01/05	0	0.00	1	59.90	59.90	-1	1,506	-0.07%
2022/01/03	2.3	60.56	0	0.00	60.20	2.3	1,502	0.15%
2021/12/29	1	60.40	1	60.90	60.40	0	1,519	0.00%
2021/12/27	1	60.90	2	60.90	60.90	-1	1,551	-0.06%
2021/12/24	0.3	61.10	0.3	61.10	61.00	-0.1	1,546	-0.01%
2021/12/22	0	0.00	1	61.80	61.80	-1	1,497	-0.07%
2021/12/16	0.4	61.30	0	0.00	61.20	0.4	1,507	0.03%
2021/12/14	1	61.30	0	0.00	61.30	1	1,524	0.07%
2021/12/10	0	0.00	1	62.10	61.90	-1	1,536	-0.07%
2021/12/09	1.1	61.90	1	61.90	61.70	0.1	1,579	0.01%
2021/12/08	1	62.40	0	0.00	61.80	1	1,633	0.06%
2021/12/07	1	61.80	0	0.00	61.70	1	1,654	0.06%
2021/12/03	2	61.75	0	0.00	62.10	2	1,721	0.12%
2021/11/30	0.3	61.14	0	0.00	62.50	0.3	1,883	0.01%
2021/11/26	1	62.50	1	62.10	62.30	0	1,916	0.00%
2021/11/24	9	62.00	0	0.00	62.20	9	1,921	0.47%
2021/11/15	0	0.00	1	62.00	62.60	-1	1,931	-0.05%
2021/11/12	0	0.00	2	63.10	62.80	-2	1,901	-0.11%
2021/11/11	1	64.70	1	65.10	64.20	0	1,889	0.00%
2021/11/09	1	64.70	0	0.00	64.20	1	1,971	0.05%
2021/11/08	2	65.60	0	0.00	65.20	2	1,974	0.10%
2021/11/04	0	0.00	0.2	66.90	66.30	-0.2	1,988	-0.01%
2021/11/02	3	65.50	0	0.00	65.50	3	1,956	0.15%
2021/11/01	0	0.00	1	65.20	65.30	-1	1,930	-0.05%
2021/10/29	2.2	66.51	0	0.00	66.50	2.2	1,919	0.11%
2021/10/28	0	0.00	1.1	65.20	65.20	-1.1	1,832	-0.06%
2021/10/19	0	0.00	1	60.50	60.60	-1	1,985	-0.05%
2021/10/15	1	59.00	0	0.00	59.40	1	1,994	0.05%
2021/10/12	1	56.10	0	0.00	55.80	1	2,032	0.05%
2021/10/06	0.4	57.30	0	0.00	56.60	0.4	2,101	0.02%
2021/10/05	0.1	57.30	0	0.00	57.70	0.1	2,115	0.00%
2021/10/01	0.1	60.40	0	0.00	59.40	0.1	2,110	0.00%
2021/09/17	0.2	62.70	0	0.00	62.20	0.2	2,179	0.01%
2021/09/10	0.4	71.57	0	0.00	71.60	0.4	2,159	0.02%
2021/09/07	0	0.00	1	73.00	73.00	-1	2,105	-0.05%
2021/09/06	0	0.00	1	71.50	71.10	-1	2,104	-0.05%
2021/09/03	1	72.80	0	0.00	73.00	1	2,136	0.05%
2021/09/02	2	72.20	0	0.00	72.50	2	2,150	0.09%
2021/08/27	2	70.25	2	70.30	69.80	0	2,328	0.00%
2021/08/20	4	67.73	0	0.00	67.30	4	2,841	0.14%
2021/08/16	1	69.20	1	70.40	68.90	0	3,071	0.00%
2021/08/11	1	68.70	0	0.00	68.50	1	3,241	0.03%
2021/08/10	1	69.60	1	70.10	69.30	0	3,262	0.00%
2021/08/09	1	71.40	2	71.75	70.60	-1	3,322	-0.03%
2021/08/05	1	71.30	0	0.00	70.50	1	3,412	0.03%
2021/08/04	0	0.00	2	71.35	71.30	-2	3,534	-0.06%
2021/08/03	3	71.30	1	71.90	70.90	2	3,530	0.06%
2021/08/02	2	71.80	5	71.40	71.70	-3	3,501	-0.09%
2021/07/30	1	70.50	8	70.59	70.20	-7	3,434	-0.20%
2021/07/29	0	0.00	3	70.27	70.20	-3	3,366	-0.09%
2021/07/23	0	0.00	1	67.80	68.00	-1	3,370	-0.03%
2021/07/22	2	67.95	2	68.30	68.20	0	3,386	0.00%
2021/07/19	0	0.00	1	69.20	69.40	-1	3,345	-0.03%
2021/07/14	0.1	66.50	1	68.00	67.30	-0.9	3,396	-0.03%
2021/07/13	1	67.00	0	0.00	66.60	1	3,398	0.03%
2021/07/12	1	66.90	0	0.00	66.60	1	3,405	0.03%
2021/07/05	1	68.00	0	0.00	68.50	1	3,651	0.03%
2021/07/02	3	68.57	0	0.00	68.20	3	3,644	0.08%
2021/07/01	1	69.90	0	0.00	68.70	1	3,652	0.03%
2021/06/30	2	69.45	7	69.06	69.80	-5	3,669	-0.14%
2021/06/29	2	68.65	1	68.50	68.40	1	3,684	0.03%
2021/06/28	2	68.75	0	0.00	68.70	2	3,719	0.05%
2021/06/25	0	0.00	1	69.00	68.60	-1	3,892	-0.03%
2021/06/21	1	69.30	2	71.00	68.80	-1	3,946	-0.03%
2021/06/15	2	70.60	1	70.60	70.60	1	3,925	0.03%
2021/06/11	2	72.50	2	71.75	71.20	0	3,909	0.00%
2021/06/10	2	72.85	0	0.00	72.90	2	3,849	0.05%
2021/06/09	1	71.80	1	72.40	72.20	0	3,801	0.00%
2021/06/07	0	0.00	1	71.90	71.90	-1	3,702	-0.03%
2021/06/04	1	73.00	8	72.41	71.50	-7	3,661	-0.19%
2021/06/03	4	72.83	3	72.00	72.30	1	3,561	0.03%
2021/06/02	5	69.96	9	69.41	70.50	-4	3,363	-0.12%
2021/06/01	0	0.00	2	67.65	67.90	-2	3,305	-0.06%
2021/05/31	2	67.75	8	67.50	67.70	-6	3,309	-0.18%
2021/05/25	4	67.75	0	0.00	67.60	4	3,215	0.12%
2021/05/24	12	70.37	0	0.00	69.40	12	3,149	0.38%
2021/05/21	0	0.00	4	69.00	70.00	-4	3,067	-0.13%
2021/05/20	3	67.63	0	0.00	66.30	3	2,964	0.10%
2021/05/19	2	66.55	4	67.08	66.30	-2	2,942	-0.07%
2021/05/18	2	64.60	1	66.50	66.70	1	2,892	0.03%
2021/05/17	0	0.00	1	66.60	65.80	-1	2,854	-0.04%
2021/05/14	0	0.00	1	65.80	65.20	-1	2,782	-0.04%
2021/05/13	5	66.14	5	66.30	64.70	0	2,752	0.00%
2021/05/12	8	66.68	7	67.51	66.30	1	2,655	0.04%
2021/05/10	1	64.10	0	0.00	64.90	1	2,494	0.04%
2021/05/07	1	62.80	0	0.00	63.50	1	2,488	0.04%
2021/05/06	2	62.00	0	0.00	61.80	2	2,484	0.08%
2021/05/04	1	62.82	0	0.00	63.00	1	2,469	0.04%
2021/05/03	3	66.93	0	0.00	65.00	3	2,461	0.12%
2021/04/28	1	67.00	0	0.00	67.00	1	2,486	0.04%
2021/04/27	0	0.00	11	67.78	67.70	-11	2,511	-0.44%
2021/04/26	3	67.00	1	67.20	66.90	2	2,499	0.08%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/22	1	68.60	0	0.00	67.30	1	2,517	0.04%
2021/04/21	1	69.70	0	0.00	69.30	1	2,482	0.04%
2021/04/20	0	0.00	1	69.90	69.60	-1	2,479	-0.04%
2021/04/15	0	0.00	1	69.00	69.40	-1	2,491	-0.04%
2021/04/14	2	68.25	0	0.00	68.70	2	2,503	0.08%
2021/04/13	3	70.17	0	0.00	69.30	3	2,498	0.12%
2021/04/12	9	69.54	6	70.17	70.50	3	2,447	0.12%
2021/04/08	0	0.00	2	67.70	68.00	-2	2,345	-0.09%
2021/04/07	1	67.60	2	67.40	67.80	-1	2,339	-0.04%
2021/04/06	1	67.80	0	0.00	67.20	1	2,337	0.04%
2021/04/01	2	68.00	0	0.00	68.10	2	2,337	0.09%
2021/03/31	1	69.00	0	0.00	68.40	1	2,354	0.04%
2021/03/30	3	71.00	2	71.35	69.60	1	2,324	0.04%
2021/03/29	1	68.80	2	69.20	68.80	-1	2,177	-0.05%
2021/03/26	1	68.10	0	0.00	68.30	1	2,220	0.05%
2021/03/25	1	68.70	1	68.40	68.10	0	2,349	0.00%
2021/03/24	0	0.00	1	69.70	69.20	-1	2,399	-0.04%
2021/03/23	0.4	67.70	1	68.10	68.00	-0.6	2,398	-0.03%
2021/03/22	1.6	68.59	0	0.00	68.00	1.6	2,477	0.06%
2021/03/19	0	0.00	1.6	68.69	68.90	-1.6	2,505	-0.06%
2021/03/17	0	0.00	1	68.20	68.00	-1	2,662	-0.04%
2021/03/16	0.6	67.80	0	0.00	67.90	0.6	2,643	0.02%
2021/03/15	1	67.80	0	0.00	67.60	1	2,651	0.04%
2021/03/11	0	0.00	6	68.65	68.30	-6	2,683	-0.22%
2021/03/10	1	69.20	2	69.25	68.70	-1	2,677	-0.04%
2021/03/09	1	66.70	1	67.30	68.20	0	2,652	0.00%
2021/03/08	2	68.00	0	0.00	68.00	2	2,651	0.08%
2021/03/05	5	68.00	13	68.19	69.60	-8	2,625	-0.31%
2021/03/04	2	67.70	1	67.50	67.40	1	2,552	0.04%
2021/03/03	1	67.10	1	67.30	66.60	0	2,542	0.00%
2021/03/02	3	66.87	1	67.40	66.20	2	2,520	0.08%
2021/02/23	2	65.90	2	66.55	65.70	0	2,627	0.00%
2021/02/22	1	67.60	2	67.55	67.80	-1	2,606	-0.04%
2021/02/19	0	0.00	1	66.00	65.50	-1	2,577	-0.04%
2021/02/01	1	60.50	0	0.00	60.30	1	2,792	0.04%
2021/01/21	5	61.80	0	0.00	60.40	5	2,807	0.18%
2021/01/20	1	63.50	0	0.00	61.90	1	2,806	0.04%
2021/01/19	1	65.00	0	0.00	64.70	1	2,780	0.04%
2021/01/15	2	64.80	0	0.00	64.50	2	2,791	0.07%
2021/01/13	1	65.60	0	0.00	65.60	1	2,757	0.04%
2021/01/12	0	0.00	2	68.05	66.50	-2	2,734	-0.07%
2021/01/11	2	68.15	0	0.00	67.70	2	2,712	0.07%
2021/01/08	5	70.20	0	0.00	69.30	5	2,700	0.19%
2021/01/07	0	0.00	0.1	70.00	70.00	-0.1	2,697	-0.01%
2021/01/06	1	69.30	1	69.40	69.20	0	2,705	0.00%
2021/01/05	2	68.30	0	0.00	68.60	2	2,685	0.07%
2021/01/04	7	69.00	0	0.00	69.00	7	2,693	0.26%
2020/12/29	1	68.40	0	0.00	68.50	1	2,675	0.04%
2020/12/28	1	68.80	0	0.00	68.80	1	2,706	0.04%
2020/12/23	1	70.10	10	70.30	69.20	-9	2,695	-0.33%
2020/12/21	2	74.30	1	73.00	73.60	1	2,816	0.04%
2020/12/17	1	70.40	0	0.00	70.40	1	2,781	0.04%
2020/12/15	7	69.59	7	69.90	68.60	0	2,823	0.00%
2020/12/14	1	69.70	2	69.80	69.70	-1	2,821	-0.04%
2020/12/09	1	66.20	3	65.80	65.70	-2	2,850	-0.07%
2020/12/07	1	65.50	0	0.00	65.00	1	3,206	0.03%
2020/12/03	1	66.00	1	66.30	66.10	0	3,898	0.00%
2020/12/02	3	67.60	0	0.00	66.40	3	4,002	0.07%
2020/12/01	3	67.37	0	0.00	67.50	3	4,057	0.07%
2020/11/25	0	0.00	1	66.20	65.20	-1	4,430	-0.02%
2020/11/24	1	65.60	0	0.00	65.90	1	4,646	0.02%
2020/11/18	1	69.30	6	68.65	68.00	-5	5,427	-0.09%
2020/11/17	1	68.40	0.2	69.00	68.60	0.8	5,460	0.01%
2020/11/16	0	0.00	0	69.40	69.40	0	5,590	0.00%
2020/11/13	3	70.03	5	70.00	69.40	-2	5,688	-0.04%
2020/11/09	1	67.00	0	0.00	66.00	1	5,801	0.02%
2020/11/06	0	0.00	1	66.60	66.80	-1	5,841	-0.02%
2020/11/05	1	66.30	2	66.85	66.70	-1	5,945	-0.02%
2020/11/02	1	63.89	3	63.50	64.00	-2	6,111	-0.03%
2020/10/29	2	63.40	0	0.00	64.00	2	6,320	0.03%
2020/10/27	1	65.10	0	0.00	65.20	1	6,532	0.02%
2020/10/22	2	67.15	0	0.00	66.40	2	7,089	0.03%
2020/10/15	1	68.50	1	68.40	68.20	0	8,492	0.00%
2020/10/14	1	69.30	0	0.00	69.50	1	9,027	0.01%
2020/10/13	1	67.60	1	68.40	67.60	0	9,587	0.00%
2020/10/12	0.1	67.00	0	0.00	66.70	0.1	10,028	0.00%
2020/10/06	1	69.50	1	69.40	69.40	0	12,083	0.00%
2020/10/05	0	0.00	7	69.20	69.50	-7	13,363	-0.05%
2020/09/29	3	66.90	0	0.00	66.90	3	14,061	0.02%
2020/09/28	3	67.03	9	67.44	67.80	-6	14,310	-0.04%
2020/09/25	9	66.43	8	64.54	65.40	1	14,487	0.01%
2020/09/24	3	69.47	0	0.00	68.70	3	14,653	0.02%
2020/09/23	2	71.30	1	70.90	71.10	1	15,065	0.01%
2020/09/22	1	72.80	6	71.20	71.10	-5	15,679	-0.03%
2020/09/18	1	73.00	0	0.00	73.30	1	15,890	0.01%
2020/09/16	0	74.40	0	0.00	73.90	0	16,156	0.00%
2020/09/15	9	75.47	0	0.00	75.40	9	16,259	0.06%
2020/09/14	1	74.20	0.1	75.00	74.90	0.9	16,342	0.01%
2020/09/11	4	76.13	9	75.92	74.90	-5	16,494	-0.03%
2020/09/10	3	79.27	1.2	79.51	78.70	1.8	16,355	0.01%
2020/09/09	6	80.02	1	80.20	79.60	5	16,316	0.03%
2020/09/08	3	81.97	5	79.90	83.50	-2	16,168	-0.01%
2020/09/07	7	79.14	2	78.80	78.00	5	15,895	0.03%
2020/09/04	2	78.30	1	77.90	77.70	1	15,958	0.01%
2020/09/03	2	79.30	1	79.50	78.40	1	16,095	0.01%
2020/09/02	0	0.00	3	80.23	78.90	-3	16,323	-0.02%
2020/09/01	2	81.90	3	81.83	80.10	-1	16,713	-0.01%
2020/08/31	0	0.00	2	80.40	80.30	-2	16,969	-0.01%
2020/08/28	5	82.38	11	81.82	80.90	-6	17,536	-0.03%
2020/08/27	13	80.87	11	81.00	82.90	2	17,363	0.01%
2020/08/26	4	76.10	5	75.00	76.60	-1	17,055	-0.01%
2020/08/25	5	74.70	5	74.60	74.90	0	16,943	0.00%
2020/08/24	1	74.40	20.3	74.31	74.60	-19.3	16,877	-0.11%
2020/08/21	2	72.90	0	0.00	73.00	2	16,766	0.01%
2020/08/20	0.3	73.50	2	71.80	72.50	-1.7	16,894	-0.01%
2020/08/19	26	75.22	4	74.90	74.00	22	16,832	0.13%
2020/08/18	2	73.80	2	74.00	73.90	0	16,815	0.00%
2020/08/14	2	71.30	1	72.20	71.60	1	17,034	0.01%
2020/08/13	3	70.20	2	70.55	69.70	1	17,018	0.01%
2020/08/12	7	71.11	5	71.70	71.20	2	16,978	0.01%
2020/08/11	12	71.93	12	72.37	71.30	0	16,935	0.00%
2020/08/10	1	73.50	0	0.00	73.70	1	16,836	0.01%
2020/08/07	0	0.00	2	73.90	73.10	-2	16,780	-0.01%
2020/08/05	3	78.10	3	77.57	77.60	0	16,642	0.00%
2020/08/04	32	76.50	0	0.00	76.20	32	16,504	0.19%
2020/08/03	8	77.13	8	77.31	77.20	0	16,429	0.00%
2020/07/29	2	74.60	1	73.40	73.50	1	16,244	0.01%
2020/07/28	58	73.03	70	71.64	73.10	-12	16,024	-0.07%
2020/07/27	22	71.84	7	71.66	72.50	15	15,749	0.10%
2020/07/24	43	75.82	45	75.71	75.70	-2	15,487	-0.01%
2020/07/23	6	80.75	12	80.79	79.30	-6	15,306	-0.04%
2020/07/22	14	82.69	5	83.28	81.60	9	15,082	0.06%
2020/07/21	10	80.98	11	80.86	80.40	-1	14,698	-0.01%
2020/07/20	140	77.69	49.6	76.32	79.80	90.4	14,369	0.63%	大買/
2020/07/17	118	78.83	216.1	78.42	78.20	-98.1	13,837	-0.71%	大買/大賣/
2020/07/16	33	88.85	25	88.89	86.80	8	13,266	0.06%
2020/07/15	16	88.78	14	88.51	86.60	2	12,856	0.02%
2020/07/14	71	89.75	92	88.87	87.60	-21	12,313	-0.17%
2020/07/13	87	94.97	74	95.97	90.40	13	11,629	0.11%
2020/07/10	18	92.83	34	92.96	92.10	-16	10,778	-0.15%
2020/07/09	59	85.33	47	84.38	86.40	12	9,478	0.13%
2020/07/08	22	77.71	12.1	78.19	78.60	9.9	9,022	0.11%
2020/07/07	5	76.70	6	77.72	75.60	-1	8,707	-0.01%
2020/07/06	1	79.80	0	0.00	79.50	1	8,444	0.01%
2020/07/03	13	79.76	12	79.88	79.30	1	8,218	0.01%
2020/07/02	8	79.69	4	79.75	79.20	4	7,905	0.05%
2020/07/01	6	78.35	8	78.61	80.90	-2	7,421	-0.03%
2020/06/29	4	76.48	7	77.04	74.10	-3	6,690	-0.04%
2020/06/24	15	74.23	0	0.00	73.60	15	6,415	0.23%
2020/06/23	0	0.00	7	78.04	77.50	-7	6,160	-0.11%
2020/06/22	3	74.50	2	75.15	77.00	1	6,017	0.02%
2020/06/19	3	78.17	18	79.21	78.00	-15	5,827	-0.26%
2020/06/18	1	79.00	1	81.60	80.90	0	5,686	0.00%
2020/06/17	0	0.00	3	78.33	77.80	-3	5,480	-0.05%
2020/06/16	1	80.00	2	77.75	77.10	-1	5,344	-0.02%
2020/06/15	4	77.78	3	79.23	78.50	1	5,279	0.02%
2020/06/12	2	72.35	14	74.19	75.00	-12	5,111	-0.23%
2020/06/11	3	74.43	5	77.80	73.60	-2	5,070	-0.04%
2020/06/10	5	81.24	3	79.50	80.10	2	4,906	0.04%
2020/06/09	54	76.29	75	76.35	76.60	-21	4,727	-0.44%
2020/06/08	108	81.80	96	82.24	78.00	12	4,441	0.27%	大買/
2020/06/05	89	77.42	104	77.66	78.00	-15	3,973	-0.38%	大賣/
2020/06/04	50	76.20	28.1	76.30	76.40	21.9	3,565	0.61%
2020/06/03	0	0.00	2	69.50	69.50	-2	2,872	-0.07%
2020/06/02	4	58.95	9	61.03	63.20	-5	2,848	-0.18%
2020/06/01	0	0.00	1	58.10	57.50	-1	2,612	-0.04%
2020/05/29	3	57.27	2	57.00	57.80	1	2,580	0.04%
2020/05/28	2	57.55	3	57.37	56.40	-1	2,555	-0.04%
2020/05/27	19	58.21	11	58.15	58.00	8	2,500	0.32%
2020/05/26	3	57.67	4	57.95	57.80	-1	2,303	-0.04%
2020/05/25	6	56.72	4	56.85	57.30	2	2,206	0.09%
2020/05/22	17	56.96	0	0.00	56.40	17	2,100	0.81%
2020/05/21	12	56.03	11	56.48	57.80	1	1,941	0.05%
2020/05/20	0	0.00	2	52.90	52.60	-2	1,730	-0.12%
2020/05/19	3	51.00	2	50.60	51.30	1	1,706	0.06%
2020/05/18	3	50.30	1	49.80	50.70	2	1,686	0.12%
2020/05/15	2	49.25	2	48.75	49.65	0	1,666	0.00%
2020/05/13	2	50.03	0	0.00	50.00	2	1,620	0.12%
2020/05/12	1	49.15	0	0.00	49.25	1	1,612	0.06%
2020/05/11	0	0.00	1	48.85	49.10	-1	1,611	-0.06%
2020/05/08	1	49.95	0	0.00	49.90	1	1,598	0.06%
2020/05/06	0	0.00	1	51.70	50.00	-1	1,580	-0.06%
2020/05/05	1	50.90	0	0.00	50.90	1	1,499	0.07%
2020/04/27	1	46.30	1	46.25	46.40	0	1,461	0.00%
2020/04/23	1	46.15	0	0.00	45.20	1	1,450	0.07%
2020/04/21	2.5	44.11	0	0.00	42.95	2.5	1,400	0.18%
2020/04/20	0	46.20	0	0.00	46.20	0	1,367	0.00%
2020/04/17	0	0.00	3	42.22	42.05	-3	1,305	-0.23%
2020/04/16	0	0.00	3	42.48	42.55	-3	1,293	-0.23%
2020/04/15	3	42.20	0	0.00	42.30	3	1,287	0.23%
2020/04/14	0.7	42.20	0	0.00	42.10	0.7	1,284	0.06%
2020/04/08	0	0.00	1	40.80	40.70	-1	1,280	-0.08%
2020/04/06	1.1	40.05	0	0.00	40.00	1.1	1,261	0.08%
2020/04/01	8	39.84	1	39.90	40.00	7	1,246	0.56%
2020/03/31	0	0.00	7	39.45	39.75	-7	1,234	-0.57%
2020/03/19	1	32.00	3	32.05	32.00	-2	1,078	-0.19%
2020/03/17	4	37.38	0	0.00	37.35	4	1,018	0.39%
2020/03/13	0	0.00	0.5	43.60	43.60	-0.5	935	-0.05%
2020/03/12	0	0.00	2	51.00	47.80	-2	894	-0.22%
2020/03/05	2	51.90	0	0.00	53.20	2	783	0.26%
2020/02/06	0	0.00	1	52.90	53.00	-1	1,015	-0.10%
2020/02/05	1	51.10	0	0.00	52.90	1	1,047	0.10%
2020/01/30	1	56.30	0	0.00	54.00	1	1,434	0.07%
2020/01/17	1.6	57.31	1	57.40	56.70	0.6	1,400	0.04%
2020/01/16	0.1	57.70	0	0.00	57.70	0.1	1,386	0.01%
2020/01/15	1	57.80	1	57.70	57.70	0	1,386	0.00%
2020/01/07	0	0.00	1.1	60.30	60.30	-1.1	1,364	-0.08%
2020/01/02	1	59.90	1	59.90	60.00	0	1,337	0.00%
2019/12/24	0	0.00	2	60.10	60.00	-2	1,355	-0.15%
2019/12/13	1	58.50	0	0.00	58.70	1	1,397	0.07%
2019/11/27	0	0.00	2	61.50	61.10	-2	1,420	-0.14%
2019/11/21	1	60.20	1	60.50	60.50	0	1,401	0.00%
2019/11/18	0	0.00	10	60.30	60.20	-10	1,417	-0.71%
2019/11/13	1	62.00	1	62.60	61.80	0	1,560	0.00%
2019/11/12	4	63.58	0	0.00	63.40	4	1,575	0.25%
2019/11/11	0	0.00	11	64.00	63.30	-11	1,589	-0.69%
2019/11/08	4	67.58	1	68.10	67.10	3	1,559	0.19%
2019/11/07	6	69.43	6	68.97	68.10	0	1,528	0.00%
2019/11/06	1	67.20	1	67.80	67.40	0	1,393	0.00%
2019/11/04	0	0.00	4	68.70	67.80	-4	1,380	-0.29%
2019/11/01	1	67.00	1	68.10	67.70	0	1,353	0.00%
2019/10/31	18	67.44	4	67.90	66.70	14	1,298	1.08%
2019/10/30	0	0.00	6	65.50	66.10	-6	1,064	-0.56%
2019/10/23	0	0.00	1	59.10	58.80	-1	1,040	-0.10%
2019/10/21	0.3	59.30	0	0.00	59.30	0.3	1,056	0.03%
2019/10/16	0.4	57.90	0	0.00	57.90	0.4	1,105	0.04%
2019/10/09	0	0.00	1	58.50	58.50	-1	1,157	-0.09%
2019/10/08	1	59.20	0	0.00	58.80	1	1,168	0.09%
2019/10/04	0	0.00	1	58.40	58.40	-1	1,190	-0.08%
2019/10/02	1	59.40	2	59.00	59.00	-1	1,215	-0.08%
2019/09/20	0	0.00	1	59.10	59.70	-1	1,367	-0.07%
2019/09/05	0	0.00	4.4	61.14	61.30	-4.4	1,429	-0.31%
2019/09/03	0	62.00	0	0.00	61.40	0	1,459	0.00%
2019/08/28	0	0.00	3	60.70	60.20	-3	1,461	-0.21%
2019/08/26	3	61.50	0	0.00	60.30	3	1,443	0.21%
2019/08/22	0	0.00	1	63.00	62.70	-1	1,423	-0.07%
2019/08/21	0	0.00	1	62.60	62.30	-1	1,419	-0.07%
2019/08/16	2	61.80	0	0.00	62.20	2	1,382	0.14%
2019/08/12	1	77.70	0	0.00	77.20	1	1,251	0.08%
2019/08/07	0	0.00	1	77.90	77.50	-1	1,277	-0.08%
2019/08/05	2	77.20	1	77.50	76.70	1	1,286	0.08%
2019/08/01	1	79.60	0	0.00	79.20	1	1,273	0.08%
2019/07/19	0	0.00	6	82.00	82.30	-6	1,275	-0.47%
2019/07/17	3	82.30	0	0.00	82.60	3	1,261	0.24%
2019/07/10	0.6	81.60	0	0.00	81.60	0.6	1,327	0.05%
2019/07/09	1	82.10	1	82.60	82.00	0	1,335	0.00%
2019/07/08	3	82.70	0	0.00	81.40	3	1,358	0.22%
2019/07/05	0	0.00	1	82.30	82.80	-1	1,407	-0.07%
2019/07/02	0	0.00	1	79.90	80.00	-1	1,416	-0.07%
2019/06/28	0	0.00	1	77.30	77.40	-1	1,452	-0.07%
2019/06/26	0	0.00	1	76.10	76.00	-1	1,499	-0.07%
2019/06/21	0	0.00	1	77.60	77.60	-1	1,776	-0.06%
2019/06/19	1	76.80	0	0.00	76.00	1	1,989	0.05%
2019/06/05	0	0.00	1	75.40	75.30	-1	2,646	-0.04%
2019/06/03	0	0.00	1	75.70	75.40	-1	2,957	-0.03%
2019/05/31	0	0.00	1	75.70	75.70	-1	3,062	-0.03%
2019/05/30	0	0.00	12	74.80	75.00	-12	3,191	-0.38%
2019/05/28	2	74.35	0	0.00	74.00	2	3,324	0.06%
2019/05/23	0	0.00	1	75.80	75.40	-1	3,392	-0.03%
2019/05/22	1	78.00	0	0.00	76.80	1	3,416	0.03%
2019/05/20	1	75.40	0	0.00	74.90	1	3,463	0.03%
2019/05/16	0	0.00	5	75.90	75.90	-5	3,515	-0.14%
2019/05/15	1	77.50	0	0.00	77.20	1	3,513	0.03%
2019/05/06	2	79.15	0	0.00	78.80	2	3,668	0.05%
2019/05/03	2	80.30	2	81.20	80.50	0	3,728	0.00%
2019/04/30	6	77.97	1	78.10	78.50	5	3,870	0.13%
2019/04/29	1	78.90	1	79.20	79.00	0	3,891	0.00%
2019/04/26	1	79.70	2	79.80	80.10	-1	3,907	-0.03%
2019/04/25	0	0.00	1	79.80	79.40	-1	3,913	-0.03%
2019/04/24	1	79.60	3	79.60	79.50	-2	3,939	-0.05%
2019/04/22	0	0.00	1	81.90	80.70	-1	3,948	-0.03%
2019/04/19	2	79.10	0	0.00	78.80	2	3,949	0.05%
2019/04/18	1	79.90	2	80.00	79.20	-1	4,004	-0.02%
2019/04/17	0.2	80.20	0	0.00	80.20	0.2	4,029	0.00%
2019/04/16	0	0.00	1	80.60	80.50	-1	4,082	-0.02%
2019/04/12	2	82.50	1	82.30	82.00	1	4,231	0.02%
2019/04/11	2	81.00	0	0.00	80.50	2	4,288	0.05%
2019/04/10	3	82.97	1	82.70	82.70	2	4,239	0.05%
2019/04/08	2	84.50	4	84.70	84.20	-2	4,205	-0.05%
2019/04/03	7	85.90	3	85.83	85.40	4	4,162	0.10%
2019/04/02	1	83.70	1	84.10	83.40	0	4,100	0.00%
2019/04/01	3	83.90	0	0.00	83.70	3	4,091	0.07%
2019/03/29	0	0.00	4	83.80	83.20	-4	4,068	-0.10%
2019/03/28	3	84.60	0	0.00	83.60	3	4,060	0.07%
2019/03/27	9	85.78	8	85.69	85.00	1	4,029	0.02%
2019/03/26	26	85.63	14	86.34	84.40	12	3,986	0.30%
2019/03/25	0	0.00	1	89.20	88.20	-1	3,822	-0.03%
2019/03/22	0	0.00	5	89.68	90.60	-5	3,756	-0.13%
2019/03/21	1	88.60	5	88.00	87.40	-4	3,612	-0.11%
2019/03/20	17	86.82	9	86.38	87.60	8	3,573	0.22%
2019/03/19	4	89.15	0	0.00	86.50	4	3,484	0.11%
2019/03/18	1	91.80	8	93.00	91.80	-7	3,465	-0.20%
2019/03/15	0	0.00	3	94.33	93.00	-3	3,458	-0.09%
2019/03/14	3	92.70	3	92.87	93.60	0	3,398	0.00%
2019/03/13	0	0.00	1	89.40	89.70	-1	3,285	-0.03%
2019/03/12	1	88.60	0	0.00	86.80	1	3,232	0.03%
2019/03/08	15	88.25	23.5	88.78	89.00	-8.5	3,233	-0.26%
2019/03/07	46	88.48	30	88.81	87.10	16	3,171	0.50%
2019/03/06	4	86.85	5	86.44	86.30	-1	3,003	-0.03%
2019/03/05	13	85.20	13	84.45	85.20	0	2,979	0.00%
2019/03/04	8	81.93	2	82.00	83.50	6	2,870	0.21%
2019/02/25	1	78.60	1	80.10	78.70	0	2,848	0.00%
2019/02/22	1	81.70	0	0.00	81.00	1	2,886	0.03%
2019/02/21	1	81.70	1	82.20	82.00	0	2,903	0.00%
2019/02/20	1	81.70	0	0.00	80.80	1	2,931	0.03%
2019/02/19	1	82.70	1	81.80	81.30	0	2,966	0.00%
2019/02/15	1	82.50	3	80.67	80.10	-2	3,209	-0.06%
2019/02/14	0	0.00	1	82.80	83.10	-1	3,176	-0.03%
2019/02/13	0	0.00	1	82.80	82.70	-1	3,170	-0.03%
2019/02/12	1	82.00	0	0.00	81.50	1	3,178	0.03%
2019/02/11	0	0.00	1	82.40	82.00	-1	3,173	-0.03%
2019/01/30	2	81.60	2	81.05	81.00	0	3,143	0.00%
2019/01/29	1	81.00	1	81.20	81.50	0	3,155	0.00%
2019/01/28	2	81.25	2	82.05	81.40	0	3,161	0.00%
2019/01/25	1	79.80	2	79.80	79.70	-1	3,169	-0.03%
2019/01/24	1	81.00	1	80.00	80.10	0	3,216	0.00%
2019/01/23	0	0.00	2	78.65	79.50	-2	3,185	-0.06%
2019/01/22	7	78.87	5	79.48	77.10	2	3,142	0.06%
2019/01/21	0	0.00	2	76.50	77.80	-2	3,050	-0.07%
2019/01/18	3	75.43	3	75.60	75.60	0	3,049	0.00%
2019/01/17	2	74.80	5	74.52	75.00	-3	3,064	-0.10%
2019/01/16	7	75.37	7	75.34	75.00	0	3,105	0.00%
2019/01/15	4	75.40	3	75.10	75.00	1	3,095	0.03%
2019/01/14	5	75.38	2	75.10	75.30	3	3,106	0.10%
2019/01/11	2	75.25	0	0.00	74.70	2	3,110	0.06%
2019/01/10	3	76.30	6	76.90	76.10	-3	3,105	-0.10%
2019/01/09	4	75.98	2	75.70	75.00	2	3,092	0.06%
2019/01/08	6	76.43	6	76.55	76.00	0	3,124	0.00%
2019/01/07	0	0.00	1	75.05	76.50	-1	3,082	-0.03%
2019/01/04	4	73.05	5	72.98	73.20	-1	3,039	-0.03%
2019/01/03	1	72.20	6	71.72	71.60	-5	3,045	-0.16%
2018/12/27	1	67.30	0	0.00	66.90	1	3,080	0.03%
2018/12/14	1	72.20	1	71.90	71.40	0	3,144	0.00%
2018/12/11	1	69.20	2	68.70	71.70	-1	3,180	-0.03%
2018/12/07	1	71.60	3	72.43	73.40	-2	3,171	-0.06%
2018/12/06	2	72.80	0	0.00	71.00	2	3,193	0.06%
2018/12/05	3	75.23	0	0.00	74.40	3	3,229	0.09%
2018/12/04	2	77.00	2	76.65	76.00	0	3,286	0.00%
2018/12/03	2	75.00	0	0.00	75.20	2	3,275	0.06%
2018/11/30	1	75.40	3	74.77	74.70	-2	3,301	-0.06%
2018/11/29	2	74.05	2	75.20	73.60	0	3,283	0.00%
2018/11/28	5	74.84	2	75.05	74.70	3	3,275	0.09%
2018/11/27	0	0.00	2	72.45	72.50	-2	3,243	-0.06%
2018/11/26	0	0.00	2	71.90	72.00	-2	3,380	-0.06%
2018/11/23	2	70.10	2	70.45	70.80	0	3,377	0.00%
2018/11/22	6	71.35	7	72.20	70.40	-1	3,383	-0.03%
2018/11/21	2	71.55	6	72.70	72.50	-4	3,388	-0.12%
2018/11/20	3	70.67	1	70.70	70.80	2	3,320	0.06%
2018/11/19	4	71.85	3	71.50	71.50	1	3,335	0.03%
2018/11/16	3	69.63	0	0.00	70.00	3	3,313	0.09%
2018/11/15	3	69.60	2	69.85	69.10	1	3,337	0.03%
2018/11/14	2	65.05	9.1	66.57	67.90	-7.1	3,284	-0.22%
2018/11/13	8	62.31	7	62.14	62.90	1	3,226	0.03%
2018/11/12	1	62.70	0	0.00	63.00	1	3,272	0.03%
2018/11/09	6	62.12	8	62.63	63.50	-2	3,300	-0.06%
2018/11/08	7	62.44	3	62.23	61.60	4	3,332	0.12%
2018/11/07	3	61.67	3	61.30	61.80	0	3,463	0.00%
2018/11/06	7	61.54	2	62.15	60.90	5	3,613	0.14%
2018/11/05	2	62.15	1	62.60	62.00	1	3,648	0.03%
2018/11/02	3	60.77	5	60.52	62.40	-2	3,754	-0.05%
2018/11/01	7	60.01	3	60.57	60.60	4	3,763	0.11%
2018/10/30	0	0.00	0.2	56.30	56.30	-0.2	3,847	-0.01%
2018/10/29	2	55.60	2	55.25	55.10	0	3,906	0.00%
2018/10/26	0	0.00	3	57.77	55.30	-3	4,005	-0.07%
2018/10/25	3.7	55.27	1	55.20	55.20	2.7	4,119	0.07%
2018/10/23	1	59.70	4	58.73	58.50	-3	4,299	-0.07%
2018/10/22	3	59.00	0	0.00	60.40	3	4,499	0.07%
2018/10/19	0	0.00	4	58.55	58.70	-4	4,866	-0.08%
2018/10/18	1	61.90	1	61.20	59.90	0	5,150	0.00%
2018/10/17	7	62.33	2	61.80	61.60	5	5,621	0.09%
2018/10/16	0	0.00	1.1	61.27	61.00	-1.1	5,681	-0.02%
2018/10/15	2.7	59.44	2	58.60	58.30	0.7	5,754	0.01%
2018/10/12	0	0.00	1	58.00	59.80	-1	5,863	-0.02%
2018/10/09	3	66.50	3	65.27	64.60	0	6,294	0.00%
2018/10/08	0	0.00	11	68.82	68.80	-11	6,475	-0.17%
2018/10/05	13	70.42	1	73.70	70.10	12	6,659	0.18%
2018/10/04	4	71.85	0	0.00	72.20	4	6,840	0.06%
2018/10/03	4	72.55	2	72.40	72.10	2	7,145	0.03%
2018/10/02	5.4	73.28	0	0.00	72.80	5.4	7,177	0.08%
2018/10/01	4	73.55	3	73.07	74.20	1	7,255	0.01%
2018/09/26	0	0.00	1	73.70	73.70	-1	7,263	-0.01%
2018/09/25	1	74.40	1	74.90	74.70	0	7,293	0.00%
2018/09/21	1	73.40	2	73.45	74.70	-1	7,337	-0.01%
2018/09/20	3	74.20	2	75.45	73.40	1	7,326	0.01%
2018/09/19	1	74.20	1	73.50	73.40	0	7,303	0.00%
2018/09/18	1	74.30	1	73.40	73.40	0	7,336	0.00%
2018/09/17	2	74.85	2	75.30	75.10	0	7,368	0.00%
2018/09/14	3	74.53	2	74.30	74.90	1	7,518	0.01%
2018/09/13	10	76.40	1	75.10	75.30	9	7,530	0.12%
2018/09/12	1	73.60	11	74.08	74.60	-10	7,499	-0.13%
2018/09/11	8	74.93	10	73.96	75.00	-2	7,505	-0.03%
2018/09/10	6	71.02	9	71.88	70.10	-3	7,444	-0.04%
2018/09/07	16	76.61	11	77.16	74.80	5	7,371	0.07%
2018/09/06	4	79.15	1	80.00	77.80	3	7,336	0.04%
2018/08/31	3	82.87	5	82.96	82.00	-2	7,390	-0.03%
2018/08/29	0	0.00	1	79.80	78.70	-1	7,236	-0.01%
2018/08/28	1	81.30	2	80.85	79.70	-1	7,222	-0.01%
2018/08/27	2	79.45	0	0.00	79.30	2	7,189	0.03%
2018/08/24	3	78.87	4	79.35	79.40	-1	7,259	-0.01%
2018/08/21	5	80.38	10	80.79	82.50	-5	7,143	-0.07%
2018/08/20	2	76.00	1	77.40	77.30	1	7,002	0.01%
2018/08/17	3	78.57	5	77.92	76.40	-2	6,972	-0.03%
2018/08/16	4	77.98	2	78.00	78.30	2	6,917	0.03%
2018/08/15	2	78.60	1	79.00	78.60	1	6,918	0.01%
2018/08/14	6	77.40	3	77.97	77.70	3	6,881	0.04%
2018/08/13	5	80.34	7	79.30	79.50	-2	6,751	-0.03%
2018/08/10	0	0.00	1	88.60	88.00	-1	6,639	-0.02%
2018/08/09	4	90.13	4	90.70	90.30	0	6,609	0.00%
2018/08/08	6	94.20	5	94.70	94.80	1	6,691	0.01%
2018/08/07	2	93.75	2	94.35	93.70	0	6,647	0.00%
2018/08/06	2	97.85	1	98.40	97.60	1	6,544	0.02%
2018/08/03	0	0.00	1	96.80	97.10	-1	6,478	-0.02%
2018/08/02	5	96.86	4	96.03	95.70	1	6,430	0.02%
2018/08/01	4	95.85	6	96.33	96.70	-2	6,341	-0.03%
2018/07/31	2	94.80	1	93.90	93.60	1	6,234	0.02%
2018/07/30	13	94.99	17	95.02	93.30	-4	6,161	-0.06%
2018/07/27	7	98.30	2	98.20	98.60	5	6,046	0.08%
2018/07/26	18	97.97	25	96.82	99.00	-7	5,854	-0.12%
2018/07/25	59	91.60	61	90.63	92.80	-2	5,513	-0.04%
2018/07/24	26	93.34	22	94.18	91.10	4	5,344	0.07%
2018/07/23	2	89.45	1.1	90.04	88.80	0.9	4,909	0.02%
2018/07/20	7	90.21	91	88.94	88.70	-84	4,937	-1.70%
2018/07/19	3	91.90	2.3	92.96	92.40	0.7	4,921	0.01%
2018/07/18	21	89.86	19	89.67	92.50	2	5,110	0.04%
2018/07/17	19	91.10	17	91.15	90.40	2	4,912	0.04%
2018/07/16	11	88.74	7	88.40	90.70	4	4,614	0.09%
2018/07/13	2	82.90	5	82.76	82.50	-3	4,439	-0.07%
2018/07/12	93	78.63	4	78.78	80.20	89	4,247	2.10%
2018/07/11	34	76.67	26.6	76.19	78.00	7.4	4,027	0.18%
2018/07/10	6	72.05	0	0.00	73.60	6	3,718	0.16%
2018/07/09	7	72.63	9	72.37	72.60	-2	3,689	-0.05%
2018/07/06	0	0.00	1	68.70	68.20	-1	3,616	-0.03%
2018/07/05	5	68.24	2	69.30	68.20	3	3,645	0.08%
2018/07/04	1	70.80	0	0.00	70.80	1	3,702	0.03%
2018/07/03	0	0.00	1	72.70	70.80	-1	3,772	-0.03%
2018/07/02	2	72.80	2	73.90	72.40	0	3,785	0.00%
2018/06/29	1	71.10	2	71.50	71.20	-1	3,747	-0.03%
2018/06/28	2	70.35	3	70.50	70.40	-1	3,754	-0.03%
2018/06/27	5	71.94	1	73.20	71.50	4	3,751	0.11%
2018/06/26	1	71.40	1	72.40	72.50	0	3,753	0.00%
2018/06/25	8	73.64	7	73.41	73.20	1	3,771	0.03%
2018/06/22	6	71.25	6	71.68	71.00	0	3,630	0.00%
2018/06/21	3	70.60	2	71.05	70.60	1	3,638	0.03%
2018/06/20	4	70.03	1	71.70	69.90	3	3,664	0.08%
2018/06/19	1	69.70	2	70.00	69.40	-1	3,768	-0.03%
2018/06/15	1	69.10	3	69.40	68.70	-2	3,848	-0.05%
2018/06/14	2	70.70	0	0.00	69.60	2	3,833	0.05%
2018/06/13	13	72.78	14	72.91	71.00	-1	3,805	-0.03%
2018/06/12	3	70.43	3	71.13	71.10	0	3,671	0.00%
2018/06/11	0	0.00	1	67.80	67.20	-1	3,598	-0.03%
2018/06/08	1	68.20	0	0.00	68.20	1	3,594	0.03%
2018/06/07	1	70.40	3	69.73	68.60	-2	3,587	-0.06%
2018/06/06	2	69.45	6	69.97	69.50	-4	3,567	-0.11%
2018/06/05	3	69.77	1	70.90	69.40	2	3,558	0.06%
2018/06/04	4	69.45	3	69.07	68.90	1	3,532	0.03%
2018/06/01	6	70.00	4	70.85	69.10	2	3,511	0.06%
2018/05/31	1	67.10	4	67.63	68.90	-3	3,411	-0.09%
2018/05/29	0	0.00	2	65.10	65.40	-2	3,367	-0.06%
2018/05/25	3	65.33	0	0.00	65.10	3	3,338	0.09%
2018/05/24	3	67.43	0	0.00	66.70	3	3,312	0.09%
2018/05/23	2	65.85	12	66.06	67.70	-10	3,296	-0.30%
2018/05/22	1	67.10	3	68.40	66.50	-2	3,246	-0.06%
2018/05/21	0	0.00	1	69.30	68.80	-1	3,198	-0.03%
2018/05/18	1	68.90	1	70.20	68.90	0	3,176	0.00%
2018/05/17	4	69.43	1	70.60	69.20	3	3,123	0.10%
2018/05/16	6	72.82	14	73.58	70.70	-8	3,082	-0.26%
2018/05/15	11	69.46	3	69.00	69.50	8	2,856	0.28%
2018/05/11	2	68.30	0	0.00	67.50	2	2,813	0.07%
2018/05/10	1	70.50	4	70.03	69.30	-3	2,782	-0.11%
2018/05/09	2	68.50	0	0.00	68.80	2	2,744	0.07%
2018/05/08	5	70.12	1	69.40	69.50	4	2,710	0.15%
2018/05/07	1	66.70	0	0.00	67.90	1	2,639	0.04%
2018/05/04	0	0.00	2	67.55	66.00	-2	2,606	-0.08%
2018/05/03	1	69.70	1	69.20	68.50	0	2,534	0.00%
2018/05/02	1	69.80	0	0.00	69.50	1	2,500	0.04%
2018/04/30	1	71.50	0	0.00	70.70	1	2,442	0.04%
2018/04/27	0	0.00	3	66.50	67.40	-3	2,298	-0.13%
2018/04/26	1	71.50	2	71.45	66.10	-1	2,227	-0.04%
2018/04/25	2	71.50	2.5	70.76	73.40	-0.5	2,069	-0.02%
2018/04/24	89	71.60	92	71.76	69.60	-3	1,943	-0.15%
2018/04/23	0	0.00	2	68.90	69.80	-2	1,611	-0.12%
2018/04/20	3	64.03	2	63.85	63.50	1	1,550	0.06%
2018/04/19	3	64.23	3	64.70	64.30	0	1,529	0.00%
2018/04/18	0	0.00	4	61.30	60.80	-4	1,432	-0.28%
2018/04/17	2	60.60	0	0.00	59.80	2	1,410	0.14%
2018/04/16	2	61.60	0	0.00	61.40	2	1,391	0.14%
2018/04/12	3	62.80	0	0.00	62.00	3	1,353	0.22%
2018/04/11	1	63.10	4	62.05	63.10	-3	1,324	-0.23%
2018/04/10	2	64.20	0	0.00	63.60	2	1,269	0.16%
2018/04/09	4	64.48	1	64.10	63.80	3	1,173	0.26%
2018/04/03	0	0.00	5	61.94	62.70	-5	1,085	-0.46%
2018/04/02	7	61.96	1	62.00	61.20	6	1,026	0.58%
2018/03/31	1	60.80	0	0.00	61.50	1	1,001	0.10%
2018/03/29	1	61.70	1	61.40	61.20	0	942	0.00%
2018/03/28	2	61.60	0	0.00	61.50	2	882	0.23%
2018/03/22	30	59.86	30	60.14	58.70	0	618	0.00%
2018/03/20	1	50.90	0	0.00	51.80	1	336	0.30%
2018/02/22	0	0.00	1	44.70	45.00	-1	276	-0.36%
2018/02/12	3	43.40	0	0.00	43.05	3	287	1.04%
2018/01/26	0.5	50.00	0	0.00	50.10	0.5	357	0.14%
2018/01/16	0	0.00	1	50.90	50.90	-1	337	-0.30%
2018/01/15	1	50.60	0	0.00	50.50	1	330	0.30%
2018/01/10	2	49.70	0	0.00	49.80	2	321	0.62%
2018/01/08	0	0.00	1	49.55	49.80	-1	325	-0.31%
2018/01/02	2	48.75	0	0.00	49.00	2	341	0.59%