晟德 (4123)-元大-台北券商分點個股進出

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
45.80
漲跌
▼0.20
漲幅
-0.43%
成交量
6,539張
產業
上櫃生技醫療類股
417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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/12/03	4	44.89	0	0.00	45.80	4	2,495	0.16%
2024/12/02	30	49.50	0	0.00	46.00	30	2,406	1.24%
2024/11/26	1	51.00	0	0.00	50.70	1	2,102	0.05%
2024/11/20	0	0.00	0.1	51.06	50.20	-0.1	2,057	-0.01%
2024/11/19	0.1	48.54	0	0.00	49.05	0.1	2,029	0.01%
2024/11/18	0	0.00	40	48.30	48.50	-40	2,051	-1.95%
2024/11/14	0	0.00	40	48.70	48.30	-40	2,065	-1.94%
2024/11/12	10	49.00	0	0.00	49.15	10	2,077	0.48%
2024/11/11	3	50.20	22	50.25	50.20	-19	2,048	-0.93%
2024/11/08	0	0.00	14	49.50	49.05	-14	1,977	-0.71%
2024/11/07	0	0.00	21	49.05	49.00	-21	1,985	-1.06%
2024/11/06	0	0.00	2	48.95	48.20	-2	1,997	-0.10%
2024/11/01	7	49.51	0	0.00	49.75	7	2,270	0.31%
2024/10/30	6	50.20	0.6	50.10	49.55	5.4	2,304	0.23%
2024/10/28	12	50.77	1	50.30	49.45	11	2,287	0.48%
2024/10/25	29	50.98	5	50.92	50.10	24	2,293	1.05%
2024/10/24	6	51.00	2	51.30	51.00	4	2,271	0.18%
2024/10/23	9	49.43	0	0.00	49.20	9	2,237	0.40%
2024/10/21	2	48.30	4	49.58	49.20	-2	2,396	-0.08%
2024/10/18	0	0.00	3.2	47.68	47.30	-3.2	2,478	-0.13%
2024/10/09	0	0.00	3	46.35	46.15	-3	2,913	-0.10%
2024/10/08	0.1	47.10	0	0.00	47.45	0.1	2,978	0.00%
2024/10/07	5.6	47.39	0	0.00	47.35	5.6	3,213	0.17%
2024/10/04	1	47.30	1	48.50	47.30	0	3,310	0.00%
2024/10/01	0	0.00	2	48.05	47.95	-2	3,373	-0.06%
2024/09/30	0.2	48.00	0	0.00	48.05	0.2	3,510	0.01%
2024/09/27	0	0.00	2	48.10	49.00	-2	3,606	-0.06%
2024/09/26	8	46.99	0	0.00	46.70	8	3,888	0.21%
2024/09/24	25	44.30	0	0.00	44.40	25	4,112	0.61%
2024/09/23	5	44.50	0	0.00	44.50	5	4,233	0.12%
2024/09/20	15	44.93	0	0.00	44.50	15	4,420	0.34%
2024/09/16	10	45.16	10	45.26	45.15	0	4,746	0.00%
2024/09/06	2	43.75	0	0.00	43.45	2	5,572	0.04%
2024/09/05	10	44.48	11	43.72	43.85	-1	5,606	-0.02%
2024/09/04	2	44.50	0	0.00	43.90	2	5,678	0.04%
2024/09/02	0.9	46.45	0	0.00	46.25	0.9	6,032	0.02%
2024/08/27	2	46.00	2	46.10	46.25	0	6,494	0.00%
2024/08/26	20	46.55	0	0.00	46.40	20	6,494	0.31%
2024/08/21	5	46.95	5	46.72	46.70	0	6,503	0.00%
2024/08/20	10	47.23	10	48.00	47.80	0	6,473	0.00%
2024/08/19	0	0.00	6	47.20	47.20	-6	6,470	-0.09%
2024/08/16	25	46.58	25	46.30	46.60	0	6,461	0.00%
2024/08/15	25	46.04	25	46.28	46.25	0	6,445	0.00%
2024/08/14	130	45.80	10	46.15	45.90	120	6,449	1.86%	大買/鉅額交易
2024/08/12	15	45.28	15	45.44	45.55	0	6,453	0.00%
2024/08/08	5	44.97	5	44.98	44.75	0	6,492	0.00%
2024/08/07	0	0.00	2	45.00	45.75	-2	6,524	-0.03%
2024/08/06	1	42.70	1	43.50	43.60	0	6,495	0.00%
2024/08/05	4.5	43.12	1	42.80	42.80	3.5	6,406	0.05%
2024/08/02	1	48.80	0	0.00	47.55	1	6,280	0.02%
2024/08/01	0	0.00	3	50.27	50.30	-3	6,234	-0.05%
2024/07/31	0	0.00	0	50.40	50.00	0	6,191	0.00%
2024/07/30	0	0.00	1	49.80	50.20	-1	6,162	-0.02%
2024/07/29	3.4	50.42	0.7	50.50	50.30	2.7	6,096	0.04%
2024/07/26	0	52.30	4	51.70	51.60	-4	6,017	-0.07%
2024/07/23	1	52.80	5	53.10	52.80	-4	5,965	-0.07%
2024/07/22	1.2	52.87	9	53.28	52.00	-7.8	5,932	-0.13%
2024/07/19	4	54.35	1	54.10	53.50	3	5,783	0.05%
2024/07/18	22	56.50	8.8	56.50	56.60	13.2	5,650	0.23%
2024/07/17	5	56.92	3	56.87	56.40	2	5,580	0.04%
2024/07/16	22	56.39	20	56.25	56.10	2	5,503	0.04%
2024/07/15	0	0.00	12.2	57.91	57.10	-12.2	5,475	-0.22%
2024/07/12	7	56.00	4	56.40	55.70	3	5,370	0.06%
2024/07/11	28	55.76	5.2	55.76	55.50	22.8	5,298	0.43%
2024/07/10	29	57.00	26.2	56.06	56.50	2.8	5,216	0.05%
2024/07/09	23	57.14	23	58.21	57.10	0	5,139	0.00%
2024/07/08	10.1	58.50	4	58.30	58.30	6.1	4,903	0.12%
2024/07/05	0	0.00	1	58.30	57.60	-1	4,802	-0.02%
2024/07/04	0	0.00	2	58.25	58.10	-2	4,728	-0.04%
2024/07/03	2	58.10	2	57.70	57.90	0	4,582	0.00%
2024/07/02	3	57.17	12	57.96	58.00	-9	4,428	-0.20%
2024/07/01	1	54.90	2	56.05	55.80	-1	4,059	-0.02%
2024/06/28	0.2	54.60	2	54.95	54.40	-1.8	3,890	-0.05%
2024/06/27	0.1	53.30	5.2	54.22	52.90	-5.1	3,756	-0.14%
2024/06/26	1	55.40	0	0.00	54.10	1	3,630	0.03%
2024/06/25	12.2	53.63	1	53.80	55.00	11.2	3,442	0.33%
2024/06/24	40.2	55.20	0	0.00	54.40	40.2	3,347	1.20%
2024/06/21	1	55.60	1.2	54.35	55.00	-0.2	3,227	-0.01%
2024/06/20	1	55.20	2	55.10	54.70	-1	3,100	-0.03%
2024/06/19	7	52.86	1.3	53.14	52.20	5.7	2,846	0.20%
2024/06/18	1	52.80	4.3	53.55	52.60	-3.3	2,723	-0.12%
2024/06/17	0.2	52.20	23.4	51.62	52.40	-23.2	2,569	-0.90%
2024/06/14	1	49.40	1	49.30	49.40	0	2,355	0.00%
2024/06/13	0.2	47.40	0	0.00	47.10	0.2	2,302	0.01%
2024/06/12	20	48.00	0	0.00	47.45	20	2,309	0.87%
2024/06/11	20	48.50	0	0.00	48.15	20	2,278	0.88%
2024/06/07	21.2	48.47	2	48.85	48.40	19.2	2,273	0.84%
2024/06/06	1	50.80	1	51.10	50.50	0	2,080	0.00%
2024/06/05	1	49.80	4	49.43	50.80	-3	1,907	-0.16%
2024/06/04	2	47.50	0.3	47.10	47.25	1.7	1,630	0.10%
2024/06/03	1	47.25	0	0.00	47.35	1	1,594	0.06%
2024/05/31	0	0.00	1	47.00	47.15	-1	1,528	-0.07%
2024/05/29	2	45.50	0.4	45.40	45.15	1.6	1,455	0.11%
2024/05/28	0	0.00	3	45.30	45.20	-3	1,458	-0.21%
2024/05/27	0	0.00	1	44.65	44.60	-1	1,507	-0.07%
2024/05/23	5	45.66	5	44.95	45.40	0	1,525	0.00%
2024/05/22	0	0.00	5	45.55	45.35	-5	1,511	-0.33%
2024/05/20	0	0.00	26	45.57	46.00	-26	1,516	-1.71%
2024/05/17	0	0.00	2	46.00	46.00	-2	1,511	-0.13%
2024/05/16	10	45.00	0	0.00	44.90	10	1,513	0.66%
2024/05/13	1	46.20	0	0.00	46.10	1	1,461	0.07%
2024/05/08	0	0.00	1	44.80	44.65	-1	1,382	-0.07%
2024/04/30	0	0.00	1	43.70	43.45	-1	1,525	-0.07%
2024/04/24	0	0.00	0.3	43.85	43.85	-0.3	1,599	-0.02%
2024/04/22	0	0.00	2	42.80	42.50	-2	1,682	-0.12%
2024/04/18	0.7	42.95	0	0.00	43.05	0.7	1,680	0.04%
2024/04/17	1	42.85	1	42.95	42.95	0	1,683	0.00%
2024/04/11	1	44.15	0.3	44.25	44.25	0.7	1,656	0.04%
2024/04/09	1	44.35	0	0.00	44.30	1	1,641	0.06%
2024/04/03	1	43.15	0	0.00	43.10	1	1,609	0.06%
2024/03/26	0.9	43.32	0	0.00	43.15	0.9	1,658	0.05%
2024/03/06	0.6	46.45	0	0.00	46.40	0.6	1,496	0.04%
2024/03/05	0	0.00	3	47.25	46.80	-3	1,495	-0.20%
2024/03/04	0	0.00	7	47.10	47.00	-7	1,491	-0.47%
2024/03/01	7	47.35	7	47.60	47.35	0	1,489	0.00%
2024/02/20	0.3	46.80	3	46.85	46.70	-2.7	1,390	-0.19%
2024/01/24	5	48.10	21	48.30	48.35	-16	1,421	-1.13%
2024/01/23	0	0.00	8.5	47.36	47.55	-8.5	1,389	-0.61%
2024/01/17	2	46.45	3	45.75	45.20	-1	1,391	-0.07%
2024/01/16	1	46.50	2	46.65	46.65	-1	1,365	-0.07%
2024/01/04	0	0.00	2	44.00	44.05	-2	1,329	-0.15%
2023/12/29	0.7	44.80	2	44.40	44.30	-1.3	1,337	-0.10%
2023/12/28	27	44.40	0	0.00	44.40	27	1,330	2.03%
2023/12/25	0.4	44.20	0	0.00	43.95	0.4	1,302	0.03%
2023/12/18	0	0.00	1	44.90	44.90	-1	1,284	-0.08%
2023/12/01	1	46.15	0	0.00	46.05	1	1,370	0.07%
2023/11/29	0	0.00	1	45.85	45.90	-1	1,359	-0.07%
2023/11/22	0.5	44.20	0	0.00	44.10	0.5	1,372	0.04%
2023/11/20	0	0.00	20	44.06	44.00	-20	1,422	-1.41%
2023/11/14	20	42.35	0	0.00	42.30	20	1,456	1.37%
2023/11/13	2.5	42.38	0	0.00	42.35	2.5	1,475	0.17%
2023/11/09	1	45.55	0	0.00	45.50	1	1,466	0.07%
2023/11/06	4	45.23	0	0.00	45.25	4	1,751	0.23%
2023/11/03	0	0.00	18.4	45.40	45.25	-18.4	1,755	-1.05%
2023/10/25	0	0.00	1	46.45	46.10	-1	2,052	-0.05%
2023/10/18	3	44.83	0	0.00	44.40	3	2,981	0.10%
2023/10/13	0.8	45.55	0.2	45.70	45.50	0.6	4,890	0.01%
2023/10/06	0.4	45.60	0	0.00	45.35	0.4	5,278	0.01%
2023/09/28	5	46.05	0	0.00	45.85	5	5,681	0.09%
2023/09/20	2	45.85	3	46.05	45.75	-1	6,132	-0.02%
2023/09/18	0	0.00	2	46.75	46.90	-2	6,234	-0.03%
2023/09/07	2	51.50	2	51.20	51.50	0	6,345	0.00%
2023/09/06	0	0.00	5	51.30	51.40	-5	6,391	-0.08%
2023/09/04	0.2	51.10	2	51.00	51.20	-1.8	6,676	-0.03%
2023/09/01	2	51.30	1	51.40	51.20	1	6,906	0.01%
2023/08/30	1	51.10	0	0.00	50.90	1	7,098	0.01%
2023/08/28	0	0.00	1	49.70	49.70	-1	7,113	-0.01%
2023/08/24	0	0.00	0.6	49.85	49.80	-0.6	7,096	-0.01%
2023/08/23	4	50.20	1	50.30	50.20	3	7,078	0.04%
2023/08/21	0.3	50.60	0	0.00	50.60	0.3	7,071	0.00%
2023/08/18	2	50.65	0	0.00	50.30	2	7,083	0.03%
2023/08/15	1	51.80	2	51.90	51.80	-1	7,067	-0.01%
2023/08/14	4.2	52.06	0	0.00	52.00	4.2	7,037	0.06%
2023/08/10	0.3	57.90	0	0.00	57.50	0.3	6,945	0.00%
2023/08/09	3	59.33	1	59.40	59.30	2	7,020	0.03%
2023/08/08	1	60.40	2	59.90	60.00	-1	7,103	-0.01%
2023/08/07	3	59.10	0	0.00	59.20	3	7,133	0.04%
2023/08/04	5	58.30	2	58.50	58.80	3	7,128	0.04%
2023/08/02	1.5	59.57	1	59.10	59.10	0.5	7,135	0.01%
2023/08/01	0.3	60.60	0	0.00	59.80	0.3	7,140	0.00%
2023/07/31	0.2	59.80	1	60.00	59.50	-0.8	7,232	-0.01%
2023/07/28	9	60.90	1	60.70	60.30	8	7,232	0.11%
2023/07/27	7	61.67	1	62.00	61.80	6	7,137	0.08%
2023/07/26	0.4	61.90	4	62.55	61.80	-3.6	7,080	-0.05%
2023/07/25	2	62.35	5	62.74	63.40	-3	6,969	-0.04%
2023/07/24	5	62.38	4	62.60	61.80	1	6,873	0.01%
2023/07/21	8	63.10	7	63.06	62.40	1	6,799	0.01%
2023/07/20	14.1	64.94	11	63.57	63.30	3.1	6,578	0.05%
2023/07/19	18	64.06	42.6	64.77	65.20	-24.6	5,805	-0.42%
2023/07/18	2	58.65	0.1	58.50	59.30	1.9	5,037	0.04%
2023/07/17	20	59.35	1	59.20	59.20	19	5,101	0.37%
2023/07/13	0	0.00	10	54.70	55.00	-10	4,875	-0.21%
2023/07/11	0	0.00	0.6	55.30	55.40	-0.6	4,860	-0.01%
2023/07/07	0	0.00	8	56.44	56.50	-8	4,817	-0.17%
2023/07/06	2	57.15	3	57.60	57.10	-1	4,714	-0.02%
2023/07/05	0	0.00	10.4	56.46	56.60	-10.4	4,533	-0.23%
2023/07/04	3	54.83	0	0.00	54.70	3	4,396	0.07%
2023/07/03	0	0.00	2.1	54.96	55.00	-2.1	4,378	-0.05%
2023/06/30	2	55.65	0	0.00	55.40	2	4,329	0.05%
2023/06/29	10	55.20	0	0.00	55.10	10	4,285	0.23%
2023/06/27	6	54.62	3.6	54.34	54.70	2.4	4,142	0.06%
2023/06/26	0	0.00	7	53.10	53.10	-7	4,044	-0.17%
2023/06/15	2	52.20	0	0.00	52.60	2	3,976	0.05%
2023/06/14	2	53.20	2.7	53.33	53.10	-0.7	3,951	-0.02%
2023/06/13	3	53.70	3	53.70	54.10	0	3,929	0.00%
2023/06/12	2	54.80	0	0.00	54.00	2	3,891	0.05%
2023/06/09	0	0.00	1.1	55.21	55.50	-1.1	3,805	-0.03%
2023/06/08	0	0.00	11.9	55.68	55.50	-11.9	3,726	-0.32%
2023/06/07	1	54.90	22.3	54.15	54.90	-21.3	3,511	-0.61%
2023/06/06	4	52.70	12.1	52.75	52.70	-8.1	3,277	-0.25%
2023/06/05	0	0.00	10	52.34	51.90	-10	3,130	-0.32%
2023/06/02	0.3	51.00	0	0.00	50.80	0.3	3,070	0.01%
2023/06/01	1	50.90	9	50.76	50.80	-8	3,064	-0.26%
2023/05/31	3.1	50.20	0	0.00	50.30	3.1	3,040	0.10%
2023/05/30	5	50.10	0	0.00	50.10	5	3,024	0.17%
2023/05/24	1	50.80	0	0.00	51.30	1	2,984	0.03%
2023/05/23	2	51.40	0	0.00	51.20	2	2,968	0.07%
2023/05/16	0	0.00	1	51.18	50.50	-1	2,835	-0.04%
2023/05/15	20	48.50	9	48.95	49.05	11	2,725	0.40%
2023/05/12	1	49.00	11	51.67	52.00	-10	2,581	-0.39%
2023/05/11	3	49.05	4	50.40	49.05	-1	2,480	-0.04%
2023/05/10	3	50.80	3	51.20	51.00	0	2,398	0.00%
2023/05/09	9	50.60	0	0.00	51.00	9	2,378	0.38%
2023/05/08	1	52.40	0	0.00	51.60	1	2,322	0.04%
2023/05/05	10	52.13	10	53.60	52.40	0	2,277	0.00%
2023/05/04	10	50.61	45	52.54	53.00	-35	2,150	-1.63%
2023/05/03	1	51.60	9	51.90	51.30	-8	2,072	-0.39%
2023/04/28	10	51.08	8	51.79	50.80	2	2,008	0.10%
2023/04/26	2	51.90	11	51.90	52.10	-9	1,860	-0.48%
2023/04/25	18	50.78	3	52.50	51.20	15	1,751	0.86%
2023/04/24	0	0.00	26	51.90	52.00	-26	1,649	-1.58%
2023/04/21	8	49.41	0	0.00	49.05	8	1,492	0.54%
2023/04/20	41	51.40	30	52.01	50.10	11	1,408	0.78%
2023/04/19	2	50.20	13	50.34	50.40	-11	1,181	-0.93%
2023/04/18	1	48.40	0	0.00	48.05	1	1,054	0.09%
2023/04/17	0	0.00	2	48.40	48.25	-2	1,035	-0.19%
2023/04/14	5	47.90	0	0.00	48.00	5	1,014	0.49%
2023/04/13	0	0.00	2	48.20	48.30	-2	993	-0.20%
2023/04/11	2	46.70	0	0.00	46.75	2	930	0.21%
2023/04/06	3	46.15	5	46.55	46.55	-2	1,157	-0.17%
2023/03/31	1	46.15	0	0.00	46.15	1	1,154	0.09%
2023/03/27	0	0.00	0.2	46.00	46.00	-0.2	1,178	-0.02%
2023/03/23	0.7	46.00	3	45.85	45.75	-2.3	1,184	-0.19%
2023/03/22	1	44.90	0	0.00	44.95	1	1,188	0.08%
2023/03/21	1	44.95	0	0.00	45.00	1	1,237	0.08%
2023/03/16	12	44.54	0	0.00	44.50	12	1,274	0.94%
2023/03/15	2	46.00	0	0.00	45.85	2	1,337	0.15%
2023/03/13	1	46.35	0	0.00	46.50	1	1,354	0.07%
2023/03/10	1	47.15	0	0.00	46.95	1	1,354	0.07%
2023/03/09	1	47.30	0	0.00	47.55	1	1,368	0.07%
2023/03/07	4	48.06	0	0.00	47.70	4	1,358	0.29%
2023/03/06	2	48.13	0	0.00	48.10	2	1,352	0.15%
2023/03/02	1	47.30	0	0.00	47.80	1	1,343	0.07%
2023/02/24	1	47.30	0	0.00	47.30	1	1,361	0.07%
2023/02/23	0	0.00	1	47.80	47.75	-1	1,362	-0.07%
2023/02/20	1	47.25	0	47.35	47.25	1	1,363	0.07%
2023/02/17	0	0.00	8	47.80	47.60	-8	1,352	-0.59%
2023/02/15	0	0.00	7	48.56	47.60	-7	1,413	-0.50%
2023/02/14	7	48.83	0	0.00	48.20	7	1,412	0.50%
2023/02/10	4	48.25	0	0.00	47.90	4	1,407	0.28%
2023/02/09	0	0.00	0.1	48.20	47.90	-0.1	1,395	-0.01%
2023/02/03	0	0.00	2	48.50	48.40	-2	1,363	-0.15%
2023/02/02	0	0.00	1	48.05	47.85	-1	1,345	-0.07%
2023/02/01	2	47.00	0	0.00	47.20	2	1,333	0.15%
2023/01/03	1	46.60	0	0.00	46.55	1	1,352	0.07%
2022/12/30	0.9	47.30	1	47.10	47.30	-0.1	1,349	-0.01%
2022/12/29	1	47.60	0	0.00	47.35	1	1,346	0.07%
2022/12/27	4	48.27	0	0.00	48.80	4	1,332	0.30%
2022/12/26	1	50.30	8.1	50.30	49.80	-7.1	1,264	-0.56%
2022/12/19	2	48.45	0	0.00	48.40	2	1,135	0.18%
2022/12/14	1	47.70	1	47.55	47.75	0	1,117	0.00%
2022/12/09	0	0.00	2	47.00	46.85	-2	1,050	-0.19%
2022/12/07	2	47.60	3	47.75	47.35	-1	1,031	-0.10%
2022/12/05	1	45.50	0	0.00	46.25	1	962	0.10%
2022/12/01	0	0.00	12.1	45.86	46.10	-12.1	1,045	-1.15%
2022/11/29	0	0.00	10	43.90	43.90	-10	1,066	-0.94%
2022/11/28	1.3	43.53	0	0.00	43.70	1.3	1,084	0.12%
2022/11/21	0	0.00	1	44.05	44.15	-1	1,186	-0.08%
2022/11/17	10	43.30	0	0.00	43.30	10	1,201	0.83%
2022/11/11	1.1	43.61	0	0.00	43.50	1.1	1,197	0.09%
2022/11/10	0.1	45.00	0	0.00	44.95	0.1	1,156	0.00%
2022/11/09	0	44.90	0	0.00	44.95	0	1,161	0.00%
2022/10/25	10	43.30	0	0.00	43.35	10	1,208	0.83%
2022/10/17	1	45.20	0	0.00	45.70	1	1,270	0.08%
2022/10/14	2	45.55	0	0.00	45.75	2	1,269	0.16%
2022/10/06	1	46.40	0	0.00	47.00	1	1,255	0.08%
2022/09/26	11	47.00	0	0.00	46.40	11	1,230	0.89%
2022/09/23	15	48.72	0	0.00	48.35	15	1,226	1.22%
2022/09/21	5	49.35	0	0.00	49.35	5	1,278	0.39%
2022/09/19	1	50.10	0	0.00	50.10	1	1,276	0.08%
2022/09/13	1	51.90	0	0.00	51.90	1	1,290	0.08%
2022/09/08	0	0.00	3	51.80	52.20	-3	1,287	-0.23%
2022/09/07	0	0.00	1	60.60	60.60	-1	1,246	-0.08%
2022/09/06	4	61.65	0	0.00	60.80	4	1,199	0.33%
2022/08/31	8	63.95	1	64.30	62.90	7	1,144	0.61%
2022/08/30	0.5	62.80	1	62.70	62.80	-0.5	1,088	-0.04%
2022/08/29	2	62.20	1	62.20	62.00	1	1,066	0.09%
2022/08/26	1	62.00	0	0.00	61.70	1	1,042	0.10%
2022/08/25	0	0.00	1	61.80	61.70	-1	1,038	-0.10%
2022/08/22	0	0.00	1	61.70	61.50	-1	1,017	-0.10%
2022/08/16	2	60.80	0	0.00	60.60	2	983	0.20%
2022/08/15	0	0.00	1	60.10	60.30	-1	975	-0.10%
2022/08/05	1	57.20	0	0.00	57.60	1	956	0.10%
2022/07/18	0.3	57.40	0	0.00	57.30	0.3	1,047	0.03%
2022/07/13	2	57.50	0.3	57.50	57.20	1.7	1,170	0.14%
2022/07/05	1	58.10	0	0.00	58.10	1	1,361	0.07%
2022/06/29	0	0.00	2	62.00	62.00	-2	1,318	-0.15%
2022/06/28	0	0.00	1	60.40	60.40	-1	1,288	-0.08%
2022/06/27	0	0.00	1	60.50	60.80	-1	1,298	-0.08%
2022/06/24	1.5	59.74	4	59.53	60.50	-2.5	1,306	-0.19%
2022/06/23	2	58.60	3	59.50	58.50	-1	1,288	-0.08%
2022/06/20	0	0.00	4	60.65	58.60	-4	1,380	-0.29%
2022/06/16	0	0.00	2	60.10	59.50	-2	1,367	-0.15%
2022/06/14	0.2	59.70	0	0.00	59.10	0.2	1,368	0.01%
2022/06/13	0.2	60.60	0	0.00	60.00	0.2	1,352	0.01%
2022/05/25	2	58.40	0	0.00	58.50	2	1,367	0.15%
2022/05/17	1	58.60	0	0.00	58.60	1	1,435	0.07%
2022/05/16	1	59.00	0	0.00	58.50	1	1,452	0.07%
2022/05/09	1	59.80	0	0.00	59.60	1	1,425	0.07%
2022/05/06	6	61.00	0	0.00	61.00	6	1,425	0.42%
2022/05/05	0	0.00	2	61.80	61.70	-2	1,442	-0.14%
2022/04/29	0	0.00	1	63.30	63.30	-1	1,433	-0.07%
2022/04/28	0	0.00	3	63.10	62.70	-3	1,437	-0.21%
2022/04/27	1	62.70	5	62.86	62.70	-4	1,438	-0.28%
2022/04/21	0	0.00	0	66.06	66.20	0	1,327	0.00%
2022/04/20	0	0.00	2.5	64.30	64.80	-2.5	1,270	-0.20%
2022/04/18	11.6	66.48	8	66.11	65.80	3.6	1,217	0.29%
2022/04/11	1	62.80	1	62.60	62.60	0	1,037	0.00%
2022/04/07	1	62.20	0	0.00	62.30	1	1,033	0.10%
2022/03/23	1	62.20	5	61.64	62.20	-4	997	-0.40%
2022/03/21	0	0.00	2	60.35	60.40	-2	939	-0.21%
2022/03/10	0	0.00	1	58.00	58.10	-1	963	-0.10%
2022/03/08	1	55.80	0	0.00	55.70	1	983	0.10%
2022/02/18	0	0.00	1	60.30	60.40	-1	991	-0.10%
2022/02/15	2	60.50	0	0.00	60.10	2	1,058	0.19%
2022/02/10	0	0.00	3	60.97	61.10	-3	1,107	-0.27%
2022/02/08	1	60.10	1	60.20	60.80	0	1,139	0.00%
2022/02/07	2	59.70	0	0.00	59.70	2	1,149	0.17%
2022/01/26	1	57.10	1	57.60	57.60	0	1,176	0.00%
2022/01/24	1	57.40	0	0.00	57.00	1	1,278	0.08%
2022/01/18	1	59.30	0	0.00	59.10	1	1,437	0.07%
2022/01/13	1.3	58.72	0	0.00	59.10	1.3	1,448	0.09%
2022/01/10	0	0.00	0.5	59.50	59.50	-0.5	1,476	-0.03%
2022/01/07	0	0.00	1	59.50	59.50	-1	1,501	-0.07%
2022/01/06	0	0.00	0.5	60.00	60.00	-0.5	1,499	-0.03%
2022/01/03	3	60.40	0	0.00	60.20	3	1,502	0.20%
2021/12/30	0	0.00	1.3	60.52	60.50	-1.3	1,508	-0.08%
2021/12/29	1	61.10	0	0.00	60.40	1	1,519	0.07%
2021/12/22	0	0.00	2	61.80	61.80	-2	1,497	-0.13%
2021/12/16	1	61.70	0	0.00	61.20	1	1,507	0.07%
2021/12/15	0	0.00	2	61.30	61.60	-2	1,508	-0.13%
2021/12/14	0	0.00	5	61.32	61.30	-5	1,524	-0.33%
2021/12/10	1	62.20	0	0.00	61.90	1	1,536	0.07%
2021/12/09	2	62.50	0	0.00	61.70	2	1,579	0.13%
2021/12/07	0	0.00	4	61.50	61.70	-4	1,654	-0.24%
2021/11/29	1	61.10	0	0.00	61.10	1	1,903	0.05%
2021/11/25	1	61.90	0	0.00	62.00	1	1,910	0.05%
2021/11/23	1	61.80	0	0.00	61.70	1	1,938	0.05%
2021/11/18	2.9	63.45	0	0.00	63.50	2.9	1,917	0.15%
2021/11/15	4	62.10	0	0.00	62.60	4	1,931	0.21%
2021/11/12	3	63.27	0	0.00	62.80	3	1,901	0.16%
2021/11/09	3	64.20	0	0.00	64.20	3	1,971	0.15%
2021/11/05	2	65.30	0	0.00	65.40	2	1,983	0.10%
2021/11/04	1	66.60	0	0.00	66.30	1	1,988	0.05%
2021/11/03	1	66.10	0	0.00	66.60	1	1,983	0.05%
2021/11/02	0	0.00	1	65.50	65.50	-1	1,956	-0.05%
2021/11/01	5	65.00	4	65.10	65.30	1	1,930	0.05%
2021/10/29	21	67.09	39.9	67.00	66.50	-18.9	1,919	-0.98%
2021/10/21	3	59.27	0.2	59.50	59.00	2.8	1,980	0.14%
2021/10/20	1	59.40	0	0.00	59.40	1	1,992	0.05%
2021/10/19	0.1	60.60	0	0.00	60.60	0.1	1,985	0.00%
2021/10/18	0.9	59.00	0	0.00	58.90	0.9	1,974	0.05%
2021/10/01	1	59.50	0	0.00	59.40	1	2,110	0.05%
2021/09/28	0	0.00	2	61.60	61.50	-2	2,122	-0.09%
2021/09/22	0	0.00	1	60.90	61.10	-1	2,179	-0.05%
2021/09/17	0.5	62.50	2	62.30	62.20	-1.5	2,179	-0.07%
2021/09/16	1	62.40	0	0.00	62.50	1	2,184	0.05%
2021/09/13	0	0.00	1	64.22	64.80	-1	2,168	-0.05%
2021/09/10	0	0.00	6	71.90	71.60	-6	2,159	-0.28%
2021/09/09	10	70.77	3	71.60	71.10	7	2,118	0.33%
2021/09/08	0	0.00	2	72.25	71.70	-2	2,105	-0.10%
2021/09/07	1	72.00	13	72.25	73.00	-12	2,105	-0.57%
2021/09/06	11	71.86	6	73.80	71.10	5	2,104	0.24%
2021/09/03	3	72.87	11	72.60	73.00	-8	2,136	-0.37%
2021/09/02	10	72.50	11	72.57	72.50	-1	2,150	-0.05%
2021/09/01	0	0.00	11	71.32	71.50	-11	2,102	-0.52%
2021/08/31	1	71.10	1	71.40	71.00	0	2,162	0.00%
2021/08/30	6	70.47	1	70.30	70.40	5	2,211	0.23%
2021/08/26	2	69.40	9	69.87	70.00	-7	2,569	-0.27%
2021/08/17	4	68.27	0	0.00	68.00	4	2,964	0.13%
2021/08/16	6	68.60	0	0.00	68.90	6	3,071	0.20%
2021/08/13	0	0.00	18	70.73	69.40	-18	3,210	-0.56%
2021/08/11	9.1	67.94	13	67.94	68.50	-3.9	3,241	-0.12%
2021/08/10	7	70.10	0	0.00	69.30	7	3,262	0.21%
2021/08/09	0	0.00	0.2	71.09	70.60	-0.2	3,322	0.00%
2021/08/02	2	71.80	7	71.69	71.70	-5	3,501	-0.14%
2021/07/30	8	70.84	10.1	70.74	70.20	-2.1	3,434	-0.06%
2021/07/29	0	0.00	9	69.40	70.20	-9	3,366	-0.27%
2021/07/28	1	68.10	18	67.93	67.90	-17	3,334	-0.51%
2021/07/21	10	68.17	0	0.00	67.80	10	3,397	0.29%
2021/07/20	0	0.00	8	69.95	69.10	-8	3,385	-0.24%
2021/07/16	2	68.60	0	0.00	68.50	2	3,372	0.06%
2021/07/15	0	0.00	6	69.80	68.90	-6	3,405	-0.18%
2021/07/12	1	67.10	0	0.00	66.60	1	3,405	0.03%
2021/07/09	0	0.00	2	67.50	67.20	-2	3,407	-0.06%
2021/07/08	7	68.06	2	67.90	67.80	5	3,449	0.14%
2021/07/07	0	0.00	1	69.00	68.00	-1	3,507	-0.03%
2021/07/06	7	68.71	0	0.00	68.50	7	3,619	0.19%
2021/07/05	5	68.16	0.2	68.20	68.50	4.8	3,651	0.13%
2021/07/02	1	68.60	0	0.00	68.20	1	3,644	0.03%
2021/07/01	1	69.60	0	0.00	68.70	1	3,652	0.03%
2021/06/30	1	69.50	0	0.00	69.80	1	3,669	0.03%
2021/06/29	1	68.50	0	0.00	68.40	1	3,684	0.03%
2021/06/28	1	68.60	0	0.00	68.70	1	3,719	0.03%
2021/06/25	6	68.77	0	0.00	68.60	6	3,892	0.15%
2021/06/24	1	68.90	0	0.00	68.90	1	3,913	0.03%
2021/06/21	0	0.00	3	68.80	68.80	-3	3,946	-0.08%
2021/06/17	6.2	69.51	0	0.00	70.00	6.2	3,925	0.16%
2021/06/15	5	70.84	1	71.20	70.60	4	3,925	0.10%
2021/06/11	9	72.36	7	73.61	71.20	2	3,909	0.05%
2021/06/10	3	72.40	0	0.00	72.90	3	3,849	0.08%
2021/06/08	1	72.80	12	73.39	72.80	-11	3,766	-0.29%
2021/06/04	5	71.46	44.1	72.15	71.50	-39.1	3,661	-1.07%
2021/06/03	12	72.08	33	72.65	72.30	-21	3,561	-0.59%
2021/06/02	30	70.20	27	70.03	70.50	3	3,363	0.09%
2021/05/31	9.1	68.10	0	0.00	67.70	9.1	3,309	0.27%
2021/05/28	0	0.00	10	69.69	68.90	-10	3,293	-0.30%
2021/05/26	0	0.00	0	67.90	67.90	0	3,227	0.00%
2021/05/25	13	67.98	0	0.00	67.60	13	3,215	0.40%
2021/05/24	2	69.45	0	0.00	69.40	2	3,149	0.06%
2021/05/21	6	70.03	10	69.82	70.00	-4	3,067	-0.13%
2021/05/19	0	0.00	1	66.30	66.30	-1	2,942	-0.03%
2021/05/18	0	0.00	1	66.70	66.70	-1	2,892	-0.03%
2021/05/17	0	0.00	1	66.50	65.80	-1	2,854	-0.04%
2021/05/14	1	65.00	0	0.00	65.20	1	2,782	0.04%
2021/05/13	2	65.70	7	67.04	64.70	-5	2,752	-0.18%
2021/05/12	4	64.23	18.1	67.01	66.30	-14.1	2,655	-0.53%
2021/05/11	1	62.80	0	62.90	62.80	1	2,507	0.04%
2021/05/10	1	64.90	1	64.90	64.90	0	2,494	0.00%
2021/05/06	1	61.80	0	0.00	61.80	1	2,484	0.04%
2021/05/05	1	62.80	2	63.00	62.50	-1	2,473	-0.04%
2021/05/03	7	66.50	0	0.00	65.00	7	2,461	0.28%
2021/04/28	7	67.07	1	66.90	67.00	6	2,486	0.24%
2021/04/27	13	66.99	6	67.90	67.70	7	2,511	0.28%
2021/04/22	12	68.23	0	0.00	67.30	12	2,517	0.48%
2021/04/20	5	69.50	0	0.00	69.60	5	2,479	0.20%
2021/04/16	0	0.00	5	69.50	69.40	-5	2,488	-0.20%
2021/04/15	0	0.00	6	69.80	69.40	-6	2,491	-0.24%
2021/04/14	21	68.80	3	68.90	68.70	18	2,503	0.72%
2021/04/13	13	70.05	0	0.00	69.30	13	2,498	0.52%
2021/04/12	31	69.92	16	70.43	70.50	15	2,447	0.61%
2021/04/09	0	0.00	5	69.12	68.50	-5	2,364	-0.21%
2021/04/08	0	0.00	1	67.70	68.00	-1	2,345	-0.04%
2021/04/07	10	67.50	0	0.00	67.80	10	2,339	0.43%
2021/04/06	3	67.60	0	0.00	67.20	3	2,337	0.13%
2021/04/01	7	67.76	2	67.40	68.10	5	2,337	0.21%
2021/03/31	10	68.76	10	69.40	68.40	0	2,354	0.00%
2021/03/30	31	70.21	46	71.45	69.60	-15	2,324	-0.65%
2021/03/26	1	68.30	1	68.50	68.30	0	2,220	0.00%
2021/03/25	3	69.10	0	0.00	68.10	3	2,349	0.13%
2021/03/24	9	69.73	5	69.72	69.20	4	2,399	0.17%
2021/03/23	0	0.00	3	68.90	68.00	-3	2,398	-0.13%
2021/03/22	0	0.00	5	68.30	68.00	-5	2,477	-0.20%
2021/03/18	0	0.00	10	69.08	68.80	-10	2,661	-0.38%
2021/03/17	5	68.40	0.1	68.30	68.00	4.9	2,662	0.18%
2021/03/16	2	68.80	0	0.00	67.90	2	2,643	0.08%
2021/03/15	3	67.73	0	0.00	67.60	3	2,651	0.11%
2021/03/12	7	68.01	1	68.10	67.80	6	2,683	0.22%
2021/03/11	2	68.35	0	0.00	68.30	2	2,683	0.07%
2021/03/10	0	0.00	7	68.93	68.70	-7	2,677	-0.26%
2021/03/09	9	67.11	6	68.13	68.20	3	2,652	0.11%
2021/03/08	4	67.60	2	68.80	68.00	2	2,651	0.08%
2021/03/05	6	68.22	47.3	69.28	69.60	-41.3	2,625	-1.57%
2021/03/04	2	67.10	7	67.21	67.40	-5	2,552	-0.20%
2021/03/02	6	67.50	7	68.00	66.20	-1	2,520	-0.04%
2021/02/26	3	65.63	1	66.30	67.30	2	2,531	0.08%
2021/02/24	3	65.97	1	66.30	66.00	2	2,635	0.08%
2021/02/23	4	65.80	2	65.75	65.70	2	2,627	0.07%
2021/02/22	8	67.58	5	67.28	67.80	3	2,606	0.12%
2021/02/19	4	65.55	2	65.70	65.50	2	2,577	0.08%
2021/02/18	2	63.30	4	63.95	64.10	-2	2,572	-0.08%
2021/02/17	2	60.75	7	61.46	61.60	-5	2,578	-0.19%
2021/02/05	1	61.60	0	0.00	61.60	1	2,731	0.04%
2021/02/04	0	0.00	1	62.40	62.50	-1	2,734	-0.04%
2021/02/01	1	60.70	0	0.00	60.30	1	2,792	0.04%
2021/01/28	2	62.20	0	0.00	61.50	2	2,836	0.07%
2021/01/27	2.1	61.50	1	61.70	61.70	1.1	2,837	0.04%
2021/01/26	2	61.90	0	0.00	61.80	2	2,843	0.07%
2021/01/25	0	0.00	3	61.87	63.20	-3	2,854	-0.11%
2021/01/22	7	59.46	0	0.00	59.50	7	2,833	0.25%
2021/01/21	15	61.71	0	0.00	60.40	15	2,807	0.53%
2021/01/20	12	63.23	0	0.00	61.90	12	2,806	0.43%
2021/01/19	4	64.98	0	0.00	64.70	4	2,780	0.14%
2021/01/18	10	65.20	3	65.17	65.10	7	2,788	0.25%
2021/01/15	3	64.93	0	0.00	64.50	3	2,791	0.11%
2021/01/14	7	65.31	2	65.90	65.70	5	2,763	0.18%
2021/01/13	3	66.00	0	0.00	65.60	3	2,757	0.11%
2021/01/12	10	67.24	0	0.00	66.50	10	2,734	0.37%
2021/01/11	15	68.15	7	68.83	67.70	8	2,712	0.29%
2021/01/08	29	69.25	5	69.00	69.30	24	2,700	0.89%
2021/01/07	0	0.00	10	70.73	70.00	-10	2,697	-0.37%
2021/01/06	4	69.38	12	69.80	69.20	-8	2,705	-0.30%
2021/01/05	12	68.35	4	69.02	68.60	8	2,685	0.30%
2020/12/30	1	69.10	2	68.90	68.80	-1	2,662	-0.04%
2020/12/29	4	68.45	0	0.00	68.50	4	2,675	0.15%
2020/12/28	0	0.00	8	69.30	68.80	-8	2,706	-0.30%
2020/12/25	10	69.44	4	70.53	69.10	6	2,697	0.22%
2020/12/24	3	69.80	0	0.00	69.70	3	2,662	0.11%
2020/12/22	13	71.22	1	69.10	69.10	12	2,812	0.43%
2020/12/21	9	73.54	5	73.47	73.60	4	2,816	0.14%
2020/12/18	2	71.70	14	71.76	72.20	-12	2,733	-0.44%
2020/12/17	3	70.80	0	0.00	70.40	3	2,781	0.11%
2020/12/16	3	70.60	2	71.40	70.30	1	2,804	0.04%
2020/12/14	0	0.00	34	69.33	69.70	-34	2,821	-1.20%
2020/12/09	10	66.14	1	65.80	65.70	9	2,850	0.32%
2020/12/08	1	67.50	9	67.80	66.80	-8	3,115	-0.26%
2020/12/07	6	65.10	5.6	65.68	65.00	0.4	3,206	0.01%
2020/12/04	3	66.20	1	65.60	65.50	2	3,541	0.06%
2020/12/03	3	66.00	1	66.60	66.10	2	3,898	0.05%
2020/12/02	1	66.60	0	0.00	66.40	1	4,002	0.02%
2020/12/01	0	0.00	1	67.30	67.50	-1	4,057	-0.02%
2020/11/30	1	67.10	3	67.30	66.60	-2	4,107	-0.05%
2020/11/27	3	65.10	0	0.00	65.60	3	4,143	0.07%
2020/11/26	20	65.40	0	0.00	65.20	20	4,291	0.47%
2020/11/24	5	65.70	0	0.00	65.90	5	4,646	0.11%
2020/11/18	21	68.30	1.1	68.54	68.00	19.9	5,427	0.37%
2020/11/17	30	68.50	0	0.00	68.60	30	5,460	0.55%
2020/11/16	30	69.60	0	0.00	69.40	30	5,590	0.54%
2020/11/13	30	69.60	17	69.15	69.40	13	5,688	0.23%
2020/11/12	3	66.10	6	66.10	66.50	-3	5,652	-0.05%
2020/11/11	0	0.00	1	66.70	67.00	-1	5,685	-0.02%
2020/11/10	4	67.28	6	67.55	66.20	-2	5,770	-0.03%
2020/11/09	1	66.20	1	66.80	66.00	0	5,801	0.00%
2020/11/06	1	66.90	0	0.00	66.80	1	5,841	0.02%
2020/11/05	5	66.24	3	67.70	66.70	2	5,945	0.03%
2020/11/03	0	0.00	0	64.60	64.60	0	6,023	0.00%
2020/11/02	0	0.00	1	63.50	64.00	-1	6,111	-0.02%
2020/10/30	1	63.00	0.1	63.00	63.00	0.9	6,242	0.01%
2020/10/27	0	0.00	4	65.35	65.20	-4	6,532	-0.06%
2020/10/26	3	65.90	1	66.00	65.70	2	6,598	0.03%
2020/10/22	6	66.80	0	0.00	66.40	6	7,089	0.08%
2020/10/19	6.3	66.83	6	67.90	67.50	0.3	7,781	0.00%
2020/10/16	3	68.00	0	0.00	66.80	3	8,161	0.04%
2020/10/15	0	0.00	3	69.10	68.20	-3	8,492	-0.04%
2020/10/13	1	67.40	1	67.00	67.60	0	9,587	0.00%
2020/10/12	0	0.00	4	68.00	66.70	-4	10,028	-0.04%
2020/10/08	1	69.00	1	69.28	68.60	0	10,561	0.00%
2020/10/07	1	69.10	0.2	68.90	68.80	0.8	11,234	0.01%
2020/10/05	1	69.10	1	69.40	69.50	0	13,363	0.00%
2020/09/30	1	67.70	0	0.00	68.20	1	13,773	0.01%
2020/09/29	1	67.00	0	0.00	66.90	1	14,061	0.01%
2020/09/25	1	67.00	1	69.20	65.40	0	14,487	0.00%
2020/09/24	1	68.90	0	0.00	68.70	1	14,653	0.01%
2020/09/23	3	71.13	1	70.80	71.10	2	15,065	0.01%
2020/09/22	1	72.00	0	0.00	71.10	1	15,679	0.01%
2020/09/21	2	74.10	1	73.50	73.40	1	15,669	0.01%
2020/09/18	4	73.30	1	73.20	73.30	3	15,890	0.02%
2020/09/17	0.3	74.20	11.1	74.11	74.00	-10.8	16,052	-0.07%
2020/09/16	17	74.44	0	0.00	73.90	17	16,156	0.11%
2020/09/15	2	75.50	0	0.00	75.40	2	16,259	0.01%
2020/09/14	18	75.00	4	74.90	74.90	14	16,342	0.09%
2020/09/11	24	76.55	0	0.00	74.90	24	16,494	0.15%
2020/09/10	5.2	79.55	17	79.26	78.70	-11.8	16,355	-0.07%
2020/09/09	10	79.58	3	80.57	79.60	7	16,316	0.04%
2020/09/08	10	82.61	22	80.19	83.50	-12	16,168	-0.07%
2020/09/07	6	78.00	3	79.80	78.00	3	15,895	0.02%
2020/09/04	11	78.12	0	0.00	77.70	11	15,958	0.07%
2020/09/02	4	79.90	1.3	79.08	78.90	2.7	16,323	0.02%
2020/09/01	7	81.09	4	81.60	80.10	3	16,713	0.02%
2020/08/31	10	81.70	0	0.00	80.30	10	16,969	0.06%
2020/08/28	19	82.05	11	82.32	80.90	8	17,536	0.05%
2020/08/27	14	80.40	37	81.06	82.90	-23	17,363	-0.13%
2020/08/26	11	75.80	7	75.83	76.60	4	17,055	0.02%
2020/08/25	1	74.80	0	0.00	74.90	1	16,943	0.01%
2020/08/24	3	74.30	13	74.51	74.60	-10	16,877	-0.06%
2020/08/20	12	72.28	12	73.60	72.50	0	16,894	0.00%
2020/08/19	9	73.30	9	74.87	74.00	0	16,832	0.00%
2020/08/18	3	73.50	23	73.68	73.90	-20	16,815	-0.12%
2020/08/14	4	71.33	12	71.89	71.60	-8	17,034	-0.05%
2020/08/13	12	70.35	0	0.00	69.70	12	17,018	0.07%
2020/08/12	4	71.60	1	72.30	71.20	3	16,978	0.02%
2020/08/11	18.2	72.22	2	73.15	71.30	16.2	16,935	0.10%
2020/08/10	6	73.82	5	74.70	73.70	1	16,836	0.01%
2020/08/07	3	73.70	6	73.87	73.10	-3	16,780	-0.02%
2020/08/06	2	73.95	4	74.08	73.60	-2	16,737	-0.01%
2020/08/05	4	77.03	30	78.23	77.60	-26	16,642	-0.16%
2020/08/04	4	76.85	12	76.63	76.20	-8	16,504	-0.05%
2020/08/03	22	77.53	24	77.08	77.20	-2	16,429	-0.01%
2020/07/31	0	0.00	4	75.40	74.60	-4	16,285	-0.02%
2020/07/30	4	74.28	0	0.00	74.40	4	16,278	0.02%
2020/07/29	7	73.94	6	74.73	73.50	1	16,244	0.01%
2020/07/28	4	73.48	5	74.00	73.10	-1	16,024	-0.01%
2020/07/27	20	74.26	11	71.25	72.50	9	15,749	0.06%
2020/07/24	24	76.91	0	0.00	75.70	24	15,487	0.15%
2020/07/23	10	79.98	4	80.35	79.30	6	15,306	0.04%
2020/07/22	14	83.69	8	82.59	81.60	6	15,082	0.04%
2020/07/21	11	80.71	6	81.35	80.40	5	14,698	0.03%
2020/07/20	34	77.34	29	79.01	79.80	5	14,369	0.03%
2020/07/17	13	81.15	13	81.62	78.20	0	13,837	0.00%
2020/07/16	16	89.51	21	88.01	86.80	-5	13,266	-0.04%
2020/07/15	15	88.53	8	88.74	86.60	7	12,856	0.05%
2020/07/14	10	89.27	39	85.70	87.60	-29	12,313	-0.24%
2020/07/13	29	95.30	29	94.20	90.40	0	11,629	0.00%
2020/07/10	36	92.57	50.2	92.85	92.10	-14.2	10,778	-0.13%
2020/07/09	26	84.56	26	84.25	86.40	0	9,478	0.00%
2020/07/08	35	78.46	20	78.82	78.60	15	9,022	0.17%
2020/07/07	16	77.40	35	76.88	75.60	-19	8,707	-0.22%
2020/07/06	1	80.50	2	79.85	79.50	-1	8,444	-0.01%
2020/07/03	13	79.92	0	0.00	79.30	13	8,218	0.16%
2020/07/02	10	80.33	6	79.13	79.20	4	7,905	0.05%
2020/07/01	17	77.97	43	79.10	80.90	-26	7,421	-0.35%
2020/06/29	17	75.31	49	77.61	74.10	-32	6,690	-0.48%
2020/06/24	36	74.54	0	0.00	73.60	36	6,415	0.56%
2020/06/23	0	0.00	4	77.43	77.50	-4	6,160	-0.06%
2020/06/22	35	75.20	13	76.72	77.00	22	6,017	0.37%
2020/06/19	13	78.29	1	78.10	78.00	12	5,827	0.21%
2020/06/18	1	80.50	32	80.10	80.90	-31	5,686	-0.55%
2020/06/17	3	78.00	3	79.30	77.80	0	5,480	0.00%
2020/06/16	6	77.35	0	0.00	77.10	6	5,344	0.11%
2020/06/15	0	0.00	3	77.80	78.50	-3	5,279	-0.06%
2020/06/12	2	70.50	8	72.19	75.00	-6	5,111	-0.12%
2020/06/11	28	74.20	20	78.00	73.60	8	5,070	0.16%
2020/06/10	5	80.22	28	80.01	80.10	-23	4,906	-0.47%
2020/06/09	33	76.16	6	76.62	76.60	27	4,727	0.57%
2020/06/08	22	79.37	31.2	80.75	78.00	-9.2	4,441	-0.21%
2020/06/05	24	77.34	42.8	76.54	78.00	-18.8	3,973	-0.47%
2020/06/04	37	75.80	25	75.90	76.40	12	3,565	0.34%
2020/06/02	39	62.68	5	62.46	63.20	34	2,848	1.19%
2020/06/01	0	0.00	10	57.40	57.50	-10	2,612	-0.38%
2020/05/29	2	56.90	0	0.00	57.80	2	2,580	0.08%
2020/05/28	2	56.60	0	0.00	56.40	2	2,555	0.08%
2020/05/27	16	58.41	5	59.36	58.00	11	2,500	0.44%
2020/05/26	2	57.95	2	58.25	57.80	0	2,303	0.00%
2020/05/25	19	56.82	9	57.16	57.30	10	2,206	0.45%
2020/05/22	16	57.11	5	56.08	56.40	11	2,100	0.52%
2020/05/21	1	57.80	6	55.33	57.80	-5	1,941	-0.26%
2020/05/20	0	0.00	13	53.12	52.60	-13	1,730	-0.75%
2020/05/19	0	0.00	3	51.10	51.30	-3	1,706	-0.18%
2020/05/14	7	50.16	3	50.58	49.50	4	1,645	0.24%
2020/05/13	1	49.75	0	0.00	50.00	1	1,620	0.06%
2020/05/12	2	49.15	3	49.50	49.25	-1	1,612	-0.06%
2020/05/11	3	49.18	0	0.00	49.10	3	1,611	0.19%
2020/05/07	2	50.65	0	0.00	50.80	2	1,595	0.13%
2020/05/06	20	51.68	5	50.50	50.00	15	1,580	0.95%
2020/05/05	2	48.70	0	0.00	50.90	2	1,499	0.13%
2020/04/30	5	48.20	0	0.00	48.20	5	1,459	0.34%
2020/04/28	3	48.30	0	0.00	47.90	3	1,473	0.20%
2020/04/23	0	0.00	2	45.45	45.20	-2	1,450	-0.14%
2020/04/22	4	44.46	0	0.00	44.25	4	1,426	0.28%
2020/04/21	1	44.60	0	0.00	42.95	1	1,400	0.07%
2020/04/20	0	0.00	21	46.25	46.20	-21	1,367	-1.54%
2020/04/16	0	0.00	11	42.51	42.55	-11	1,293	-0.85%
2020/04/14	0	0.00	12	42.28	42.10	-12	1,284	-0.93%
2020/04/13	0	0.00	10	41.90	41.70	-10	1,279	-0.78%
2020/04/08	1	40.15	1	40.80	40.70	0	1,280	0.00%
2020/04/01	1	39.40	0	0.00	40.00	1	1,246	0.08%
2020/03/31	0	0.00	5	40.65	39.75	-5	1,234	-0.40%
2020/03/30	5	38.48	0	0.00	38.70	5	1,191	0.42%
2020/03/27	20	38.00	0	0.00	37.70	20	1,182	1.69%
2020/03/23	0	0.00	5	34.50	35.30	-5	1,120	-0.45%
2020/03/20	0	0.00	20	35.20	35.20	-20	1,096	-1.82%
2020/03/19	20	32.00	0	0.00	32.00	20	1,078	1.85%
2020/03/17	12	37.35	0	0.00	37.35	12	1,018	1.18%
2020/03/16	0	0.00	34	43.98	41.45	-34	956	-3.56%
2020/03/13	20	43.05	1	43.05	43.60	19	935	2.03%
2020/03/12	1	49.20	0	0.00	47.80	1	894	0.11%
2020/03/11	1	51.30	1	51.00	50.50	0	872	0.00%
2020/03/10	2	50.50	0	0.00	51.60	2	869	0.23%
2020/03/09	2	53.40	5	54.34	51.90	-3	862	-0.35%
2020/03/06	11	54.58	23	54.28	54.40	-12	843	-1.42%
2020/03/04	0	0.00	5	51.90	51.20	-5	777	-0.64%
2020/03/03	0	0.00	10	51.80	51.60	-10	788	-1.27%
2020/02/24	0	0.00	2	53.50	53.10	-2	822	-0.24%
2020/02/21	4	54.15	0	0.00	54.20	4	816	0.49%
2020/02/20	0	0.00	1	55.30	55.30	-1	796	-0.13%
2020/02/11	2	50.00	0	0.00	50.00	2	850	0.24%
2020/02/06	1	52.40	0	0.00	53.00	1	1,015	0.10%
2020/02/03	1	49.30	0	0.00	50.20	1	1,344	0.07%
2020/01/30	1	56.90	0	0.00	54.00	1	1,434	0.07%
2020/01/20	9	56.27	1	56.40	56.30	8	1,407	0.57%
2020/01/17	3	57.70	0	0.00	56.70	3	1,400	0.21%
2020/01/16	1	57.70	3	57.70	57.70	-2	1,386	-0.14%
2020/01/15	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/13	2	58.45	2	58.20	58.20	0	1,378	0.00%
2020/01/10	0	0.00	2	58.20	58.50	-2	1,381	-0.14%
2020/01/06	0	0.00	2	60.90	61.00	-2	1,362	-0.15%
2020/01/03	1	59.80	0	0.00	59.80	1	1,337	0.07%
2019/12/30	2	60.30	1	60.30	60.10	1	1,335	0.07%
2019/12/26	0	0.00	1	60.00	59.80	-1	1,338	-0.07%
2019/12/24	0	0.00	2	60.30	60.00	-2	1,355	-0.15%
2019/12/19	4	59.25	0	0.00	59.10	4	1,375	0.29%
2019/12/16	1	59.30	0	0.00	59.60	1	1,390	0.07%
2019/12/13	3	59.33	0	0.00	58.70	3	1,397	0.21%
2019/12/12	6	59.67	0	0.00	59.50	6	1,406	0.43%
2019/12/11	7	60.30	0	0.00	60.10	7	1,402	0.50%
2019/12/05	4	60.43	0	0.00	60.50	4	1,411	0.28%
2019/12/04	5	60.30	50	60.37	60.60	-45	1,412	-3.19%
2019/12/03	0	0.00	1	61.30	60.60	-1	1,412	-0.07%
2019/11/29	1	61.40	0	0.00	61.30	1	1,416	0.07%
2019/11/28	0	0.00	6	61.98	61.90	-6	1,426	-0.42%
2019/11/27	3	61.57	0	0.00	61.10	3	1,420	0.21%
2019/11/26	7	61.49	4	61.15	61.10	3	1,418	0.21%
2019/11/25	41	62.56	4	62.60	61.90	37	1,413	2.62%
2019/11/22	2	62.00	2	61.50	62.00	0	1,410	0.00%
2019/11/20	1	60.10	0	0.00	60.10	1	1,406	0.07%
2019/11/19	1	60.80	1	60.60	60.60	0	1,412	0.00%
2019/11/18	0	0.00	1	61.20	60.20	-1	1,417	-0.07%
2019/11/14	2	61.05	0	0.00	61.00	2	1,448	0.14%
2019/11/12	0	0.00	1	64.00	63.40	-1	1,575	-0.06%
2019/11/08	6	67.42	0	0.00	67.10	6	1,559	0.38%
2019/11/07	4	68.40	6	68.60	68.10	-2	1,528	-0.13%
2019/11/06	0	0.00	1	67.80	67.40	-1	1,393	-0.07%
2019/11/05	2	67.05	1	67.00	66.80	1	1,387	0.07%
2019/11/04	0	0.00	2	67.80	67.80	-2	1,380	-0.14%
2019/11/01	2	67.10	3	67.47	67.70	-1	1,353	-0.07%
2019/10/31	11	67.79	2	66.95	66.70	9	1,298	0.69%
2019/10/30	3	64.07	7	63.70	66.10	-4	1,064	-0.38%
2019/10/29	0	0.00	10	59.80	60.10	-10	955	-1.05%
2019/10/28	0	0.00	5	59.00	58.90	-5	998	-0.50%
2019/10/23	2	59.00	0	0.00	58.80	2	1,040	0.19%
2019/10/21	3	59.20	0	0.00	59.30	3	1,056	0.28%
2019/10/14	0	0.00	1	58.60	58.20	-1	1,156	-0.09%
2019/09/26	3.3	60.59	0	0.00	59.70	3.3	1,316	0.25%
2019/09/25	0	0.00	0.1	60.70	60.70	-0.1	1,358	-0.01%
2019/09/24	1	60.90	1	61.20	61.50	0	1,366	0.00%
2019/09/23	0	0.00	1	60.20	60.00	-1	1,366	-0.07%
2019/09/12	2	60.65	0	0.00	60.40	2	1,379	0.15%
2019/09/10	0.3	61.40	0	0.00	61.10	0.3	1,398	0.02%
2019/09/09	0.5	61.30	0	0.00	61.00	0.5	1,409	0.04%
2019/09/03	1	61.80	1	62.40	61.40	0	1,459	0.00%
2019/08/30	2	60.95	1	60.70	61.10	1	1,457	0.07%
2019/08/27	2	61.10	1	60.80	60.20	1	1,456	0.07%
2019/08/26	3	60.63	0	0.00	60.30	3	1,443	0.21%
2019/08/23	4	62.38	0	0.00	62.30	4	1,431	0.28%
2019/08/22	0	0.00	2	63.30	62.70	-2	1,423	-0.14%
2019/08/20	1	61.70	1	62.30	62.10	0	1,416	0.00%
2019/08/19	2	61.95	0	0.00	61.70	2	1,405	0.14%
2019/08/16	6	61.97	0	0.00	62.20	6	1,382	0.43%
2019/08/15	0	0.00	11.1	77.10	77.30	-11.1	1,278	-0.87%
2019/08/14	0	0.00	5	78.26	78.40	-5	1,249	-0.40%
2019/08/12	2	77.60	0	0.00	77.20	2	1,251	0.16%
2019/08/07	2	77.90	4	78.03	77.50	-2	1,277	-0.16%
2019/08/06	1	74.20	1	74.90	75.80	0	1,275	0.00%
2019/08/05	1	77.40	0	0.00	76.70	1	1,286	0.08%
2019/08/02	1	78.20	0	0.00	77.90	1	1,280	0.08%
2019/07/31	0	0.00	1	79.80	79.90	-1	1,270	-0.08%
2019/07/30	13	79.38	1	80.00	78.90	12	1,275	0.94%
2019/07/26	1	83.50	0	0.00	83.30	1	1,244	0.08%
2019/07/24	0	0.00	1	82.49	82.70	-1	1,267	-0.08%
2019/07/22	1	83.00	0	0.00	82.30	1	1,277	0.08%
2019/07/19	3	81.80	2	81.95	82.30	1	1,275	0.08%
2019/07/18	1	83.90	0.1	81.90	81.90	0.9	1,277	0.07%
2019/07/17	0	0.00	2	82.55	82.60	-2	1,261	-0.16%
2019/07/16	0	0.00	1	80.60	80.60	-1	1,249	-0.08%
2019/07/15	1	80.30	0	0.00	80.50	1	1,272	0.08%
2019/07/12	2	80.90	2	80.40	80.30	0	1,295	0.00%
2019/07/10	2	82.50	12	82.80	81.60	-10	1,327	-0.75%
2019/07/08	0	0.00	1	81.40	81.40	-1	1,358	-0.07%
2019/07/04	0	0.00	4	81.30	82.40	-4	1,426	-0.28%
2019/07/03	1	80.00	3	80.30	80.20	-2	1,391	-0.14%
2019/07/02	0	0.00	3	79.80	80.00	-3	1,416	-0.21%
2019/07/01	0	0.00	3	77.90	78.10	-3	1,433	-0.21%
2019/06/28	0	0.00	3	77.17	77.40	-3	1,452	-0.21%
2019/06/26	2	75.70	0	0.00	76.00	2	1,499	0.13%
2019/06/25	4	76.30	0	0.00	75.70	4	1,546	0.26%
2019/06/21	0	0.00	3	77.67	77.60	-3	1,776	-0.17%
2019/06/19	1	76.00	2	76.60	76.00	-1	1,989	-0.05%
2019/06/18	6	76.80	0	0.00	76.70	6	2,029	0.30%
2019/06/17	6	78.17	0	0.00	77.80	6	2,131	0.28%
2019/06/13	0	0.00	0.8	76.90	77.40	-0.8	2,249	-0.03%
2019/06/12	3	76.50	14	76.49	77.30	-11	2,334	-0.47%
2019/06/11	0	0.00	7	75.30	75.50	-7	2,461	-0.28%
2019/06/10	3	74.90	0	0.00	74.80	3	2,545	0.12%
2019/05/31	1	75.70	3	75.80	75.70	-2	3,062	-0.07%
2019/05/29	0	0.00	3	74.50	74.40	-3	3,310	-0.09%
2019/05/28	3	73.80	0	0.00	74.00	3	3,324	0.09%
2019/05/27	9	75.10	0	0.00	74.40	9	3,329	0.27%
2019/05/21	0	0.00	3	76.20	76.50	-3	3,420	-0.09%
2019/05/17	3	74.80	0	0.00	74.10	3	3,478	0.09%
2019/05/16	3	75.10	3	76.30	75.90	0	3,515	0.00%
2019/05/15	0	0.00	3	77.40	77.20	-3	3,513	-0.09%
2019/05/10	3	77.70	0	0.00	77.60	3	3,568	0.08%
2019/05/08	4	79.93	0	0.00	80.00	4	3,592	0.11%
2019/05/06	3	79.60	0	0.00	78.80	3	3,668	0.08%
2019/05/03	0	0.00	3	80.90	80.50	-3	3,728	-0.08%
2019/05/02	0	0.00	12	78.95	79.40	-12	3,765	-0.32%
2019/04/30	13	77.55	2	77.50	78.50	11	3,870	0.28%
2019/04/29	6	79.50	1	79.20	79.00	5	3,891	0.13%
2019/04/26	3	79.60	0	0.00	80.10	3	3,907	0.08%
2019/04/24	9	80.10	0	0.00	79.50	9	3,939	0.23%
2019/04/22	3	79.80	13	81.65	80.70	-10	3,948	-0.25%
2019/04/17	10	80.29	0	0.00	80.20	10	4,029	0.25%
2019/04/16	4	81.00	0	0.00	80.50	4	4,082	0.10%
2019/04/12	0	0.00	3	82.10	82.00	-3	4,231	-0.07%
2019/04/11	7	81.29	8	81.73	80.50	-1	4,288	-0.02%
2019/04/10	15	83.05	4	83.70	82.70	11	4,239	0.26%
2019/04/09	0	0.00	7	84.29	83.70	-7	4,220	-0.17%
2019/04/08	5	84.62	2	85.90	84.20	3	4,205	0.07%
2019/04/03	15	86.03	9	84.80	85.40	6	4,162	0.14%
2019/04/02	0	0.00	0.1	83.50	83.40	-0.1	4,100	0.00%
2019/04/01	1	83.70	1	83.80	83.70	0	4,091	0.00%
2019/03/29	16	83.59	0	0.00	83.20	16	4,068	0.39%
2019/03/28	3	84.97	0	0.00	83.60	3	4,060	0.07%
2019/03/27	1	85.00	1	85.90	85.00	0	4,029	0.00%
2019/03/26	10	85.62	6	86.33	84.40	4	3,986	0.10%
2019/03/25	3	88.50	0	0.00	88.20	3	3,822	0.08%
2019/03/22	9.8	89.58	6	89.10	90.60	3.8	3,756	0.10%
2019/03/21	1	88.70	4	88.03	87.40	-3	3,612	-0.08%
2019/03/20	7	87.70	2	85.40	87.60	5	3,573	0.14%
2019/03/19	1	90.10	4	89.05	86.50	-3	3,484	-0.09%
2019/03/18	2	92.30	0	0.00	91.80	2	3,465	0.06%
2019/03/15	3.1	93.56	10	93.52	93.00	-6.9	3,458	-0.20%
2019/03/14	8	92.90	14	92.39	93.60	-6	3,398	-0.18%
2019/03/13	8	89.83	15	89.52	89.70	-7	3,285	-0.21%
2019/03/12	14	88.04	15	87.13	86.80	-1	3,232	-0.03%
2019/03/11	0	0.00	5	87.62	87.60	-5	3,250	-0.15%
2019/03/08	18	88.27	8	88.41	89.00	10	3,233	0.31%
2019/03/07	27	89.14	20	89.09	87.10	7	3,171	0.22%
2019/03/06	3	86.47	35	86.84	86.30	-32	3,003	-1.07%
2019/03/05	37	84.75	0.2	85.00	85.20	36.8	2,979	1.23%
2019/03/04	17	82.76	11	82.17	83.50	6	2,870	0.21%
2019/02/26	1	78.80	0	0.00	78.70	1	2,800	0.04%
2019/02/25	4	79.20	0	0.00	78.70	4	2,848	0.14%
2019/02/22	0	0.00	1.2	81.26	81.00	-1.2	2,886	-0.04%
2019/02/21	6	81.70	6	81.80	82.00	0	2,903	0.00%
2019/02/20	1	81.30	1	80.40	80.80	0	2,931	0.00%
2019/02/19	4	82.00	6	80.88	81.30	-2	2,966	-0.07%
2019/02/18	4	81.40	10	81.24	81.00	-6	3,124	-0.19%
2019/02/15	12	81.00	6	80.95	80.10	6	3,209	0.19%
2019/02/13	10	83.03	10	83.12	82.70	0	3,170	0.00%
2019/02/12	0	0.00	1	81.80	81.50	-1	3,178	-0.03%
2019/02/11	9	82.41	9	82.42	82.00	0	3,173	0.00%
2019/01/30	2	81.35	5	81.00	81.00	-3	3,143	-0.10%
2019/01/29	7	81.44	1	81.50	81.50	6	3,155	0.19%
2019/01/28	1	82.30	3	81.40	81.40	-2	3,161	-0.06%
2019/01/25	3	80.10	0	0.00	79.70	3	3,169	0.09%
2019/01/24	4	80.48	10	80.80	80.10	-6	3,216	-0.19%
2019/01/23	5	79.26	0	0.00	79.50	5	3,185	0.16%
2019/01/22	3	78.73	1	80.00	77.10	2	3,142	0.06%
2019/01/21	0	0.00	3	76.37	77.80	-3	3,050	-0.10%
2019/01/18	0	0.00	0.1	75.10	75.60	-0.1	3,049	0.00%
2019/01/17	1	75.00	3	74.50	75.00	-2	3,064	-0.07%
2019/01/16	3	75.60	0	0.00	75.00	3	3,105	0.10%
2019/01/11	0	0.00	5	75.12	74.70	-5	3,110	-0.16%
2019/01/10	8	77.69	1.2	75.70	76.10	6.8	3,105	0.22%
2019/01/08	4	76.28	1	76.30	76.00	3	3,124	0.10%
2019/01/07	6	75.47	5	76.30	76.50	1	3,082	0.03%
2019/01/04	4	72.83	10	72.91	73.20	-6	3,039	-0.20%
2019/01/03	1	72.90	1	72.20	71.60	0	3,045	0.00%
2018/12/28	1	67.70	0	0.00	68.00	1	3,049	0.03%
2018/12/24	0	0.00	3	68.30	67.90	-3	3,105	-0.10%
2018/12/21	2	68.30	0	0.00	69.70	2	3,133	0.06%
2018/12/20	0	0.00	1	68.10	67.60	-1	3,114	-0.03%
2018/12/19	0	0.00	2	69.20	68.80	-2	3,108	-0.06%
2018/12/18	1	70.40	0	0.00	69.70	1	3,102	0.03%
2018/12/14	1	72.20	0	0.00	71.40	1	3,144	0.03%
2018/12/13	0	0.00	1	71.80	71.80	-1	3,152	-0.03%
2018/12/12	6	72.12	0	0.00	72.30	6	3,172	0.19%
2018/12/11	0	0.00	6	69.38	71.70	-6	3,180	-0.19%
2018/12/07	0	0.00	1	72.50	73.40	-1	3,171	-0.03%
2018/12/06	7	72.00	1	71.00	71.00	6	3,193	0.19%
2018/12/05	1	75.30	1	74.30	74.40	0	3,229	0.00%
2018/12/04	0	0.00	5	76.50	76.00	-5	3,286	-0.15%
2018/11/30	0	0.00	3	74.90	74.70	-3	3,301	-0.09%
2018/11/29	2	75.45	3	74.00	73.60	-1	3,283	-0.03%
2018/11/28	8	75.50	2	75.30	74.70	6	3,275	0.18%
2018/11/27	1	71.80	0	0.00	72.50	1	3,243	0.03%
2018/11/26	1	71.70	0	0.00	72.00	1	3,380	0.03%
2018/11/21	6	72.40	25	72.60	72.50	-19	3,388	-0.56%
2018/11/16	2	69.90	5	69.88	70.00	-3	3,313	-0.09%
2018/11/15	16	70.19	3	69.47	69.10	13	3,337	0.39%
2018/11/14	5	67.04	10	67.22	67.90	-5	3,284	-0.15%
2018/11/13	4	62.38	0	0.00	62.90	4	3,226	0.12%
2018/11/12	0	0.00	1	62.70	63.00	-1	3,272	-0.03%
2018/11/09	0	0.00	7	63.13	63.50	-7	3,300	-0.21%
2018/11/06	3	61.70	0	61.00	60.90	3	3,613	0.08%
2018/11/05	3	62.80	10	62.18	62.00	-7	3,648	-0.19%
2018/11/02	1	59.90	2	60.30	62.40	-1	3,754	-0.03%
2018/11/01	8	60.16	4	60.43	60.60	4	3,763	0.11%
2018/10/30	1	55.30	0	0.00	56.30	1	3,847	0.03%
2018/10/26	14	56.91	9	55.52	55.30	5	4,005	0.12%
2018/10/25	0	0.00	2	55.50	55.20	-2	4,119	-0.05%
2018/10/24	3	57.17	0	0.00	56.20	3	4,172	0.07%
2018/10/23	4	59.48	2	59.90	58.50	2	4,299	0.05%
2018/10/18	1	59.60	0	0.00	59.90	1	5,150	0.02%
2018/10/17	0	0.00	15.1	63.69	61.60	-15.1	5,621	-0.27%
2018/10/16	3	60.57	3	61.83	61.00	0	5,681	0.00%
2018/10/15	2	59.45	49.5	59.04	58.30	-47.5	5,754	-0.83%
2018/10/12	23	58.15	15	59.04	59.80	8	5,863	0.14%
2018/10/11	2	58.65	1	58.20	58.20	1	6,062	0.02%
2018/10/09	2	63.30	19	63.97	64.60	-17	6,294	-0.27%
2018/10/08	4	69.15	1	70.70	68.80	3	6,475	0.05%
2018/10/05	3	73.57	4	72.35	70.10	-1	6,659	-0.02%
2018/10/04	6	72.42	0	0.00	72.20	6	6,840	0.09%
2018/10/03	0	0.00	1	72.30	72.10	-1	7,145	-0.01%
2018/10/02	2	74.00	3	73.00	72.80	-1	7,177	-0.01%
2018/10/01	1	73.40	2.2	73.49	74.20	-1.2	7,255	-0.02%
2018/09/28	1	73.20	0	0.00	72.00	1	7,252	0.01%
2018/09/27	3	73.80	0	73.20	73.20	3	7,262	0.04%
2018/09/25	4	74.30	0	0.00	74.70	4	7,293	0.05%
2018/09/21	2	73.40	0	0.00	74.70	2	7,337	0.03%
2018/09/20	0	0.00	5	75.50	73.40	-5	7,326	-0.07%
2018/09/19	0	0.00	2	73.70	73.40	-2	7,303	-0.03%
2018/09/18	3	73.87	0	0.00	73.40	3	7,336	0.04%
2018/09/17	0.2	75.10	14	75.06	75.10	-13.8	7,368	-0.19%
2018/09/14	4	74.63	1	75.20	74.90	3	7,518	0.04%
2018/09/12	3	73.80	0	0.00	74.60	3	7,499	0.04%
2018/09/11	2	73.20	0	0.00	75.00	2	7,505	0.03%
2018/09/10	1	70.20	0	0.00	70.10	1	7,444	0.01%
2018/09/07	2	75.65	0	0.00	74.80	2	7,371	0.03%
2018/09/06	1	78.00	3	80.00	77.80	-2	7,336	-0.03%
2018/09/04	0	0.00	4	81.40	81.10	-4	7,462	-0.05%
2018/09/03	0	0.00	1	81.70	80.20	-1	7,434	-0.01%
2018/08/31	11	83.15	1	84.30	82.00	10	7,390	0.14%
2018/08/30	0.1	79.70	0	0.00	79.70	0.1	7,254	0.00%
2018/08/29	0	0.00	10	79.56	78.70	-10	7,236	-0.14%
2018/08/28	0.2	79.90	6	81.37	79.70	-5.8	7,222	-0.08%
2018/08/27	11.3	79.48	0	0.00	79.30	11.3	7,189	0.16%
2018/08/24	0	0.00	1	79.40	79.40	-1	7,259	-0.01%
2018/08/23	1	81.40	0	0.00	80.00	1	7,250	0.01%
2018/08/22	0.4	81.50	0	0.00	81.40	0.4	7,219	0.00%
2018/08/21	2	81.25	3	80.63	82.50	-1	7,143	-0.01%
2018/08/20	1	76.30	3	76.30	77.30	-2	7,002	-0.03%
2018/08/16	0	0.00	1	77.00	78.30	-1	6,917	-0.01%
2018/08/15	1	79.10	0	0.00	78.60	1	6,918	0.01%
2018/08/14	1	77.20	15	76.80	77.70	-14	6,881	-0.20%
2018/08/13	16	79.63	11	82.15	79.50	5	6,751	0.07%
2018/08/10	8	88.90	10	88.34	88.00	-2	6,639	-0.03%
2018/08/09	10	90.85	3.2	89.90	90.30	6.8	6,609	0.10%
2018/08/08	14	94.61	1	94.60	94.80	13	6,691	0.19%
2018/08/07	7	96.46	0	0.00	93.70	7	6,647	0.11%
2018/08/06	6	98.70	10	98.54	97.60	-4	6,544	-0.06%
2018/08/03	0	0.00	3	97.07	97.10	-3	6,478	-0.05%
2018/08/02	16	96.67	5	97.08	95.70	11	6,430	0.17%
2018/08/01	34	96.63	5	96.08	96.70	29	6,341	0.46%
2018/07/31	40	94.99	12	94.56	93.60	28	6,234	0.45%
2018/07/30	21	95.19	16	93.89	93.30	5	6,161	0.08%
2018/07/27	13	98.80	6	98.68	98.60	7	6,046	0.12%
2018/07/26	6	98.12	20	98.88	99.00	-14	5,854	-0.24%
2018/07/25	19	91.11	2	92.00	92.80	17	5,513	0.31%
2018/07/24	14	94.55	9	95.69	91.10	5	5,344	0.09%
2018/07/23	6	90.32	15	89.64	88.80	-9	4,909	-0.18%
2018/07/20	27	90.19	10	88.86	88.70	17	4,937	0.34%
2018/07/19	0	0.00	1	93.50	92.40	-1	4,921	-0.02%
2018/07/18	2	92.70	2	91.90	92.50	0	5,110	0.00%
2018/07/17	2	91.30	7	90.61	90.40	-5	4,912	-0.10%
2018/07/16	10	88.79	35.4	89.69	90.70	-25.4	4,614	-0.55%
2018/07/13	13	82.38	4	83.00	82.50	9	4,439	0.20%
2018/07/12	7	78.36	1	79.80	80.20	6	4,247	0.14%
2018/07/11	2	76.00	90	76.69	78.00	-88	4,027	-2.19%
2018/07/10	2	72.60	4	72.85	73.60	-2	3,718	-0.05%
2018/07/09	4	72.30	29	72.27	72.60	-25	3,689	-0.68%
2018/07/06	1	68.80	0	0.00	68.20	1	3,616	0.03%
2018/07/05	5	68.00	0	0.00	68.20	5	3,645	0.14%
2018/07/03	6	70.95	2	72.00	70.80	4	3,772	0.11%
2018/07/02	2	74.00	5	73.00	72.40	-3	3,785	-0.08%
2018/06/28	5	71.00	0	0.00	70.40	5	3,754	0.13%
2018/06/26	0	0.00	3	72.70	72.50	-3	3,753	-0.08%
2018/06/25	2	74.40	206	73.75	73.20	-204	3,771	-5.41%	大賣/鉅額交易
2018/06/22	1	71.40	1	71.80	71.00	0	3,630	0.00%
2018/06/21	5	71.00	7	70.66	70.60	-2	3,638	-0.05%
2018/06/20	14	71.17	1	71.70	69.90	13	3,664	0.35%
2018/06/14	1	70.60	1	70.90	69.60	0	3,833	0.00%
2018/06/13	7	72.49	2	73.60	71.00	5	3,805	0.13%
2018/06/12	0	0.00	2	69.30	71.10	-2	3,671	-0.05%
2018/06/11	0	0.00	5	67.20	67.20	-5	3,598	-0.14%
2018/06/07	0	0.00	5	68.60	68.60	-5	3,587	-0.14%
2018/06/06	1	69.40	1	69.40	69.50	0	3,567	0.00%
2018/06/05	0	0.00	1	70.50	69.40	-1	3,558	-0.03%
2018/06/04	1	68.80	0	0.00	68.90	1	3,532	0.03%
2018/06/01	1	70.70	1	71.00	69.10	0	3,511	0.00%
2018/05/31	3	67.00	2	67.80	68.90	1	3,411	0.03%
2018/05/29	0	0.00	5	64.80	65.40	-5	3,367	-0.15%
2018/05/28	2	64.80	2	65.10	65.20	0	3,356	0.00%
2018/05/25	0	0.00	1	65.50	65.10	-1	3,338	-0.03%
2018/05/23	57	65.50	0	0.00	67.70	57	3,296	1.73%
2018/05/22	122	67.86	0	0.00	66.50	122	3,246	3.76%	大買/鉅額交易
2018/05/18	20	69.20	0	0.00	68.90	20	3,176	0.63%
2018/05/17	30	70.03	8	69.38	69.20	22	3,123	0.70%
2018/05/16	48	72.40	51	74.26	70.70	-3	3,082	-0.10%
2018/05/14	35	67.79	0	0.00	68.20	35	2,828	1.24%
2018/05/11	1	68.30	0	0.00	67.50	1	2,813	0.04%
2018/05/09	0	0.00	2	69.25	68.80	-2	2,744	-0.07%
2018/05/07	0	0.00	1	67.70	67.90	-1	2,639	-0.04%
2018/05/04	7	66.84	4.2	65.55	66.00	2.8	2,606	0.11%
2018/05/03	41	69.22	1	70.00	68.50	40	2,534	1.58%
2018/05/02	2	70.05	0	0.00	69.50	2	2,500	0.08%
2018/04/30	9	70.66	5	72.28	70.70	4	2,442	0.16%
2018/04/27	3	67.40	1	68.10	67.40	2	2,298	0.09%
2018/04/26	17	71.82	5	68.20	66.10	12	2,227	0.54%
2018/04/25	9	71.41	4	72.28	73.40	5	2,069	0.24%
2018/04/24	5	72.28	15	71.69	69.60	-10	1,943	-0.51%
2018/04/23	0	0.00	3.2	69.80	69.80	-3.2	1,611	-0.20%
2018/04/19	0	0.00	2.2	64.37	64.30	-2.2	1,529	-0.14%
2018/04/18	2	60.50	0	0.00	60.80	2	1,432	0.14%
2018/04/13	1	62.00	1	60.80	60.90	0	1,374	0.00%
2018/04/12	0	0.00	1	63.30	62.00	-1	1,353	-0.07%
2018/04/11	8	62.84	11	63.10	63.10	-3	1,324	-0.23%
2018/04/10	4	64.85	3	64.73	63.60	1	1,269	0.08%
2018/04/09	11	64.73	0	0.00	63.80	11	1,173	0.94%
2018/04/03	1	62.70	0	0.00	62.70	1	1,085	0.09%
2018/04/02	0	0.00	2	61.60	61.20	-2	1,026	-0.19%
2018/03/30	2	61.20	0	0.00	60.20	2	971	0.21%
2018/03/28	0	0.00	3	62.17	61.50	-3	882	-0.34%
2018/03/27	0	0.00	4	60.70	60.70	-4	795	-0.51%
2018/03/26	3	61.07	6	60.93	60.00	-3	747	-0.40%
2018/03/23	0	0.00	2.6	57.81	57.70	-2.6	677	-0.39%
2018/03/22	2	58.95	14	60.05	58.70	-12	618	-1.94%
2018/03/21	5	56.64	53	55.96	56.90	-48	445	-10.77%
2018/03/20	0	0.00	9	50.80	51.80	-9	336	-2.68%
2018/03/19	0	0.00	2	51.40	51.00	-2	330	-0.60%
2018/03/16	58	50.82	1	50.60	50.50	57	324	17.58%
2018/03/15	2	50.70	0	0.00	50.50	2	318	0.63%
2018/03/12	0	0.00	2	49.90	49.70	-2	302	-0.66%
2018/03/08	1	48.60	0	0.00	48.55	1	295	0.34%
2018/03/07	1	49.60	2	49.50	49.00	-1	290	-0.34%
2018/03/05	2	47.70	2	47.70	47.10	0	277	0.00%
2018/02/06	0	0.00	6.6	45.11	43.00	-6.6	290	-2.28%
2018/01/19	0	0.00	1	50.40	50.40	-1	355	-0.28%
2018/01/16	2	51.10	2	50.80	50.90	0	337	0.00%