晟德 (4123)-元大-台南券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
43.45
漲跌
▼0.15
漲幅
-0.34%
成交量
941張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晟德 (4123)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	43.90	43.85	-1	1,599	-0.06%
2024/04/22	0	0.00	2	42.65	42.50	-2	1,682	-0.12%
2024/04/19	3	41.72	0	0.00	42.00	3	1,681	0.18%
2024/04/18	6	42.86	0	0.00	43.05	6	1,680	0.36%
2024/04/16	6.7	42.59	0	0.00	42.50	6.7	1,679	0.40%
2024/04/15	2	43.40	0	0.00	43.20	2	1,671	0.12%
2024/04/12	1	43.80	0	0.00	43.80	1	1,663	0.06%
2024/04/09	0	0.00	1	44.95	44.30	-1	1,641	-0.06%
2024/04/08	0	0.00	3.2	43.91	44.35	-3.2	1,619	-0.20%
2024/04/03	1	42.80	0	0.00	43.10	1	1,609	0.06%
2024/03/19	10	42.80	0	0.00	42.70	10	1,644	0.61%
2024/03/18	0.1	42.55	0	0.00	42.65	0.1	1,641	0.01%
2024/03/15	0.1	43.40	0	0.00	42.85	0.1	1,628	0.01%
2024/03/13	1	43.30	0	0.00	43.35	1	1,580	0.06%
2024/03/12	1.1	44.94	0	0.00	44.80	1.1	1,519	0.07%
2024/03/08	0	0.00	5	45.30	45.15	-5	1,515	-0.33%
2024/03/07	1	46.50	1	46.10	46.40	0	1,496	0.00%
2024/03/06	4	46.44	0	0.00	46.40	4	1,496	0.27%
2024/03/04	2	47.00	2	47.08	47.00	0	1,491	0.00%
2024/02/29	1	48.05	1	47.85	47.55	0	1,500	0.00%
2024/02/27	0	0.00	3	46.60	46.30	-3	1,446	-0.21%
2024/02/26	1	46.25	0	0.00	46.50	1	1,435	0.07%
2024/02/23	2	45.53	9	45.55	45.65	-7	1,418	-0.49%
2024/02/21	0.1	46.55	0	0.00	46.15	0.1	1,399	0.01%
2024/02/19	0	0.00	10.3	47.20	47.30	-10.3	1,391	-0.74%
2024/02/16	0.3	46.20	0	0.00	46.40	0.3	1,381	0.02%
2024/02/15	1	46.45	0.4	46.25	46.55	0.7	1,390	0.05%
2024/02/02	0.4	45.85	1	45.50	45.45	-0.7	1,474	-0.04%
2024/02/01	2	46.00	0	0.00	46.10	2	1,469	0.14%
2024/01/30	11	46.10	0	0.00	45.60	11	1,490	0.74%
2024/01/29	0	0.00	1	46.75	46.35	-1	1,497	-0.07%
2024/01/26	1	46.50	1	47.10	46.20	0	1,496	0.00%
2024/01/25	9	47.84	0	0.00	47.60	9	1,468	0.61%
2024/01/24	4	48.30	1	48.60	48.35	3	1,421	0.21%
2024/01/23	5	47.02	2.3	47.43	47.55	2.7	1,389	0.19%
2024/01/22	0	0.00	0.3	46.45	46.25	-0.3	1,370	-0.02%
2024/01/19	2.3	46.07	1	45.40	45.70	1.3	1,393	0.09%
2024/01/18	6.3	45.25	0	0.00	45.70	6.3	1,390	0.45%
2024/01/16	1	45.50	10.2	45.95	46.65	-9.2	1,365	-0.67%
2024/01/12	0	44.85	5	44.85	44.90	-5	1,293	-0.39%
2024/01/09	27	43.80	0	0.00	43.55	27	1,316	2.05%
2024/01/08	4	44.38	0	0.00	44.30	4	1,311	0.30%
2024/01/04	7	43.99	0	0.00	44.05	7	1,329	0.53%
2024/01/03	2	44.40	0	0.00	44.10	2	1,332	0.15%
2023/12/29	28	44.44	0	0.00	44.30	28	1,337	2.09%
2023/12/28	15	44.44	0	0.00	44.40	15	1,330	1.13%
2023/12/27	0	0.00	1	44.60	44.60	-1	1,318	-0.08%
2023/12/26	3	44.20	0	0.00	44.40	3	1,309	0.23%
2023/12/25	14	44.10	0	0.00	43.95	14	1,302	1.08%
2023/12/22	13.2	44.39	0	0.00	44.30	13.2	1,292	1.02%
2023/12/21	37.3	44.57	1	44.70	44.45	36.3	1,294	2.81%
2023/12/19	6	44.83	1	44.65	44.80	5	1,282	0.39%
2023/12/18	9	45.07	8	44.90	44.90	1	1,284	0.08%
2023/12/12	45	45.75	0	0.00	45.65	45	1,295	3.47%
2023/12/11	15	46.27	0	0.00	46.20	15	1,292	1.16%
2023/12/06	5	46.66	6	46.61	46.50	-1	1,306	-0.08%
2023/12/05	0	46.10	0	0.00	46.00	0	1,334	0.00%
2023/12/04	2.1	46.64	0	0.00	46.60	2.1	1,366	0.15%
2023/12/01	0.7	46.20	9	46.28	46.05	-8.3	1,370	-0.61%
2023/11/30	37	45.71	0	0.00	45.55	37	1,364	2.71%
2023/11/29	0	0.00	3	45.80	45.90	-3	1,359	-0.22%
2023/11/28	13	45.24	0	0.00	45.40	13	1,358	0.96%
2023/11/24	1	44.40	6	44.48	44.70	-5	1,355	-0.37%
2023/11/23	9	44.21	0	0.00	44.15	9	1,357	0.66%
2023/11/22	13.5	44.10	1	44.05	44.10	12.5	1,372	0.91%
2023/11/21	15	44.00	2	43.90	44.30	13	1,395	0.93%
2023/11/20	6	44.05	0	0.00	44.00	6	1,422	0.42%
2023/11/17	1	44.00	1	43.95	43.65	0	1,436	0.00%
2023/11/16	7	43.05	0	0.00	43.55	7	1,452	0.48%
2023/11/15	178	42.59	10	42.55	42.50	168	1,446	11.61%	大買/鉅額交易
2023/11/14	86	42.26	3	42.20	42.30	83	1,456	5.70%
2023/11/13	25	42.32	2.2	42.09	42.35	22.8	1,475	1.55%
2023/11/10	1	46.05	2	45.95	45.25	-1	1,433	-0.07%
2023/11/08	3	46.18	0	0.00	46.00	3	1,665	0.18%
2023/11/07	1	45.50	3	45.68	45.75	-2	1,687	-0.12%
2023/11/06	2	44.95	0	0.00	45.25	2	1,751	0.11%
2023/11/02	1	45.40	1	45.60	45.55	0	1,799	0.00%
2023/11/01	1	45.10	0	0.00	45.05	1	1,819	0.05%
2023/10/31	2	45.70	2	45.70	45.65	0	1,865	0.00%
2023/10/30	27	46.85	0	0.00	46.50	27	1,900	1.42%
2023/10/27	0	0.00	2	46.80	46.90	-2	1,899	-0.11%
2023/10/26	10.5	45.70	0	0.00	45.65	10.5	1,929	0.54%
2023/10/25	20	46.20	0	0.00	46.10	20	2,052	0.97%
2023/10/24	2	45.80	0.2	45.67	45.85	1.8	2,138	0.09%
2023/10/23	0	0.00	3	45.65	45.40	-3	2,302	-0.13%
2023/10/20	3	44.78	0	0.00	45.15	3	2,477	0.12%
2023/10/19	0	0.00	1.7	45.08	45.20	-1.7	2,659	-0.06%
2023/10/18	3	44.50	0	0.00	44.40	3	2,981	0.10%
2023/10/17	0.4	45.75	0	0.00	45.45	0.4	3,881	0.01%
2023/10/12	0	0.00	0.7	45.50	45.50	-0.7	5,192	-0.01%
2023/10/11	0.1	45.35	0	0.00	45.10	0.1	5,244	0.00%
2023/10/04	23	45.14	0	0.00	45.05	23	5,341	0.43%
2023/10/03	1	45.70	0	0.00	45.60	1	5,405	0.02%
2023/10/02	4	46.10	0.1	46.35	46.05	3.9	5,507	0.07%
2023/09/28	0	0.00	1	46.05	45.85	-1	5,681	-0.02%
2023/09/27	4	45.30	0	0.00	45.40	4	5,829	0.07%
2023/09/22	30	45.43	6	45.40	45.35	24	5,982	0.40%
2023/09/21	51	45.55	0	0.00	45.50	51	6,071	0.84%
2023/09/15	2	46.49	0.1	47.10	46.30	1.8	6,255	0.03%
2023/09/13	1	46.35	0	0.00	46.50	1	6,272	0.02%
2023/09/12	1	46.40	12	46.23	46.60	-11	6,293	-0.17%
2023/09/11	42	46.17	0	0.00	46.20	42	6,319	0.66%
2023/09/08	205.1	46.34	0	0.00	46.25	205.1	6,346	3.23%	大買/鉅額交易
2023/09/07	8	51.48	1	51.60	51.50	7	6,345	0.11%
2023/09/06	0	0.00	1	51.30	51.40	-1	6,391	-0.02%
2023/09/04	2	51.15	1	51.10	51.20	1	6,676	0.01%
2023/09/01	1	51.30	0	0.00	51.20	1	6,906	0.01%
2023/08/31	1	51.10	1	51.50	51.40	0	7,055	0.00%
2023/08/28	12	49.97	0	0.00	49.70	12	7,113	0.17%
2023/08/24	3	50.50	1	50.50	49.80	2	7,096	0.03%
2023/08/22	0	0.00	3	50.37	50.40	-3	7,076	-0.04%
2023/08/18	1	50.90	8	50.79	50.30	-7	7,083	-0.10%
2023/08/17	4	50.88	1	50.80	51.00	3	7,098	0.04%
2023/08/16	1	51.30	3	51.23	50.70	-2	7,078	-0.03%
2023/08/15	1	51.80	5.1	51.81	51.80	-4.1	7,067	-0.06%
2023/08/14	18.2	52.02	18	52.00	52.00	0.2	7,037	0.00%
2023/08/11	3	58.13	1	58.70	57.70	2	6,868	0.03%
2023/08/10	1	57.60	1	58.00	57.50	0	6,945	0.00%
2023/08/09	3	59.47	0	0.00	59.30	3	7,020	0.04%
2023/08/08	4	59.93	2	59.60	60.00	2	7,103	0.03%
2023/08/07	0	0.00	10	58.61	59.20	-10	7,133	-0.14%
2023/08/04	2	58.20	0	0.00	58.80	2	7,128	0.03%
2023/08/02	1	59.10	1	59.10	59.10	0	7,135	0.00%
2023/08/01	2	60.25	2	59.85	59.80	0	7,140	0.00%
2023/07/31	6	59.68	4	59.88	59.50	2	7,232	0.03%
2023/07/28	4.5	60.56	4	60.78	60.30	0.5	7,232	0.01%
2023/07/27	2	62.10	2	62.09	61.80	0	7,137	0.00%
2023/07/26	10.1	63.01	5	61.88	61.80	5.1	7,080	0.07%
2023/07/25	10.5	63.13	14	63.17	63.40	-3.5	6,969	-0.05%
2023/07/24	4	62.25	18.1	62.10	61.80	-14.1	6,873	-0.20%
2023/07/21	18	63.17	7.1	63.00	62.40	10.9	6,799	0.16%
2023/07/20	60	65.29	28	64.09	63.30	32	6,578	0.49%
2023/07/19	41	63.65	273	62.44	65.20	-231.9	5,805	-4.00%	大賣/鉅額交易
2023/07/18	16	59.18	11.6	58.67	59.30	4.4	5,037	0.09%
2023/07/17	14	58.42	16	58.96	59.20	-2	5,101	-0.04%
2023/07/14	2	55.60	3	56.13	56.10	-1	4,918	-0.02%
2023/07/13	1	54.70	0.3	55.13	55.00	0.7	4,875	0.01%
2023/07/12	3	55.17	0	0.00	55.10	3	4,858	0.06%
2023/07/11	0	0.00	15	55.50	55.40	-15	4,860	-0.31%
2023/07/10	16	56.00	2	56.30	55.80	14	4,878	0.29%
2023/07/07	5.1	56.89	35.3	57.02	56.50	-30.3	4,817	-0.63%
2023/07/06	5	57.38	127	57.13	57.10	-122	4,714	-2.59%	大賣/鉅額交易
2023/07/05	0.1	56.50	17	56.25	56.60	-16.9	4,533	-0.37%
2023/07/04	0	0.00	18	54.75	54.70	-18	4,396	-0.41%
2023/07/03	9	55.00	25	54.89	55.00	-16	4,378	-0.37%
2023/06/30	25	55.33	0	0.00	55.40	25	4,329	0.58%
2023/06/29	2.8	55.07	0	0.00	55.10	2.8	4,285	0.07%
2023/06/28	1.1	54.09	0.1	54.40	54.50	1	4,205	0.02%
2023/06/27	4	54.38	3	54.43	54.70	1	4,142	0.02%
2023/06/26	3	53.03	4	52.50	53.10	-1	4,044	-0.02%
2023/06/19	0.7	53.15	1	53.00	52.80	-0.3	4,013	-0.01%
2023/06/16	4	53.20	1	53.10	53.00	3	3,998	0.08%
2023/06/15	11	52.65	11	52.60	52.60	0	3,976	0.00%
2023/06/14	9.1	53.52	12	53.20	53.10	-2.9	3,951	-0.07%
2023/06/13	0	0.00	20	53.62	54.10	-20	3,929	-0.51%
2023/06/12	44	54.94	27	54.00	54.00	17	3,891	0.44%
2023/06/09	14	54.97	12.1	55.46	55.50	1.9	3,805	0.05%
2023/06/08	87	55.21	32	55.48	55.50	55	3,726	1.48%
2023/06/07	1	55.20	7.2	55.04	54.90	-6.2	3,511	-0.18%
2023/06/06	4.3	52.69	6	53.10	52.70	-1.7	3,277	-0.05%
2023/06/05	1	51.50	2	51.90	51.90	-1	3,130	-0.03%
2023/06/02	1	50.90	0	0.00	50.80	1	3,070	0.03%
2023/06/01	1	50.90	0	0.00	50.80	1	3,064	0.03%
2023/05/31	2	50.15	0	0.00	50.30	2	3,040	0.07%
2023/05/30	0	50.40	0	0.00	50.10	0	3,024	0.00%
2023/05/29	1	50.50	0	0.00	50.30	1	3,013	0.03%
2023/05/26	0	0.00	102	50.26	50.10	-102	3,005	-3.39%	大賣/鉅額交易
2023/05/24	2	51.20	0	0.00	51.30	2	2,984	0.07%
2023/05/23	51	50.61	0	0.00	51.20	51	2,968	1.72%
2023/05/22	0	0.00	10	50.10	50.40	-10	2,941	-0.34%
2023/05/19	0	0.00	0	49.85	49.70	0	2,925	0.00%
2023/05/18	20	50.80	1	50.10	50.10	19	2,895	0.66%
2023/05/17	0	0.00	21	50.52	50.30	-21	2,870	-0.73%
2023/05/16	65.1	50.22	4	50.65	50.50	61.1	2,835	2.15%
2023/05/15	43	48.25	16	48.83	49.05	27	2,725	0.99%
2023/05/12	7	49.09	6	52.00	52.00	1	2,581	0.04%
2023/05/11	25	49.03	0	0.00	49.05	25	2,480	1.01%
2023/05/09	14	51.09	2	51.20	51.00	12	2,378	0.50%
2023/05/08	4.6	52.35	9.2	52.93	51.60	-4.6	2,322	-0.20%
2023/05/05	8	52.81	3	52.20	52.40	5	2,277	0.22%
2023/05/04	2	51.50	0	0.00	53.00	2	2,150	0.09%
2023/05/03	3	51.70	2	51.30	51.30	1	2,072	0.05%
2023/05/02	9	51.42	12	50.62	51.30	-3	2,046	-0.15%
2023/04/28	2	51.05	8	51.21	50.80	-6	2,008	-0.30%
2023/04/26	15	50.73	13	50.67	52.10	2	1,860	0.11%
2023/04/25	11	51.12	3	51.53	51.20	8	1,751	0.46%
2023/04/24	4.2	52.01	11	51.86	52.00	-6.8	1,649	-0.41%
2023/04/21	0	0.00	7	49.73	49.05	-7	1,492	-0.47%
2023/04/20	31	51.80	5	51.40	50.10	26	1,408	1.85%
2023/04/19	4	49.67	21	50.10	50.40	-17	1,181	-1.44%
2023/04/18	1	48.10	0	0.00	48.05	1	1,054	0.09%
2023/04/17	10	48.05	0	0.00	48.25	10	1,035	0.97%
2023/04/14	1	47.80	0	0.00	48.00	1	1,014	0.10%
2023/04/13	0	0.00	6.1	47.66	48.30	-6.1	993	-0.62%
2023/04/10	0	0.00	1	46.90	47.00	-1	949	-0.11%
2023/03/23	0	0.00	2	45.80	45.75	-2	1,184	-0.17%
2023/03/22	1	45.15	0	0.00	44.95	1	1,188	0.08%
2023/03/21	1	45.20	3	45.20	45.00	-2	1,237	-0.16%
2023/03/20	1	44.50	0	0.00	44.90	1	1,246	0.08%
2023/03/17	0	0.00	1	44.50	44.40	-1	1,253	-0.08%
2023/03/16	1.1	44.72	0	0.00	44.50	1.1	1,274	0.08%
2023/03/13	1	45.80	0	0.00	46.50	1	1,354	0.07%
2023/03/10	3	47.07	1	47.55	46.95	2	1,354	0.15%
2023/03/08	2	47.45	0	0.00	47.50	2	1,372	0.15%
2023/03/07	1	48.25	1	48.30	47.70	0	1,358	0.00%
2023/03/06	0	0.00	4	48.29	48.10	-4	1,352	-0.30%
2023/03/03	0	0.00	1	48.10	48.05	-1	1,346	-0.07%
2023/03/01	2.1	47.53	0	0.00	47.40	2.1	1,347	0.16%
2023/02/24	0.1	47.65	0	0.00	47.30	0.1	1,361	0.01%
2023/02/23	1	47.25	0	0.00	47.75	1	1,362	0.07%
2023/02/22	1	47.20	0	0.00	47.15	1	1,364	0.07%
2023/02/20	2	47.15	0	0.00	47.25	2	1,363	0.15%
2023/02/15	2	47.50	0	0.00	47.60	2	1,413	0.14%
2023/02/14	2	48.33	0	0.00	48.20	2	1,412	0.14%
2023/02/09	2	48.15	1	47.95	47.90	1	1,395	0.07%
2023/02/07	0	0.00	2	48.38	48.40	-2	1,378	-0.15%
2023/02/06	0	0.00	2	48.65	48.10	-2	1,375	-0.15%
2023/02/03	0	48.48	1	48.10	48.40	-1	1,363	-0.07%
2023/02/02	0	0.00	9	47.85	47.85	-9	1,345	-0.67%
2023/02/01	0	0.00	1	46.95	47.20	-1	1,333	-0.08%
2023/01/30	2	46.28	0	0.00	46.05	2	1,329	0.15%
2023/01/17	0	45.90	0	0.00	46.00	0	1,329	0.00%
2023/01/16	0.1	45.70	1	45.90	45.85	-0.9	1,332	-0.07%
2023/01/13	3.5	45.44	0	0.00	45.55	3.5	1,332	0.27%
2023/01/12	0	0.00	3	45.48	45.30	-3	1,336	-0.22%
2023/01/10	1	46.50	0	0.00	46.05	1	1,338	0.07%
2023/01/04	1	46.60	0	0.00	46.90	1	1,349	0.07%
2023/01/03	3	46.60	1	46.85	46.55	2	1,352	0.15%
2022/12/30	1	47.60	1	47.35	47.30	0	1,349	0.00%
2022/12/29	2	47.48	0	0.00	47.35	2	1,346	0.15%
2022/12/28	3	47.72	1	47.95	47.65	2	1,345	0.15%
2022/12/27	3.1	48.70	2	48.10	48.80	1.1	1,332	0.09%
2022/12/26	3	49.18	20	49.36	49.80	-17	1,264	-1.34%
2022/12/23	5	46.75	13	47.07	46.35	-8	1,118	-0.72%
2022/12/20	0	0.00	5	46.42	46.15	-5	1,127	-0.44%
2022/12/19	1	49.25	0	0.00	48.40	1	1,135	0.09%
2022/12/16	1	47.50	0	0.00	47.60	1	1,109	0.09%
2022/12/15	0.1	47.40	0	0.00	47.25	0.1	1,106	0.01%
2022/12/13	0	0.00	19.2	48.15	48.30	-19.2	1,100	-1.75%
2022/12/08	0	0.00	1	47.30	47.20	-1	1,046	-0.10%
2022/12/07	0.2	47.10	10	47.10	47.35	-9.8	1,031	-0.95%
2022/12/06	1	45.50	0	0.00	45.00	1	958	0.10%
2022/12/05	1	45.75	0	0.00	46.25	1	962	0.10%
2022/12/02	0.2	45.81	0	0.00	45.65	0.2	1,002	0.02%
2022/11/24	2	44.05	0	0.00	43.95	2	1,159	0.17%
2022/11/23	2	44.40	0.2	44.00	44.35	1.8	1,174	0.16%
2022/11/22	0.6	43.60	0.5	43.75	43.50	0.1	1,187	0.01%
2022/11/17	0.5	43.30	0	0.00	43.30	0.5	1,201	0.04%
2022/11/16	0.1	43.15	0	0.00	42.90	0.1	1,203	0.01%
2022/11/15	0	43.30	0	0.00	43.35	0	1,210	0.00%
2022/11/14	0.1	43.30	0	0.00	43.35	0.1	1,217	0.01%
2022/11/11	10	43.60	0	0.00	43.50	10	1,197	0.84%
2022/11/10	0.3	45.00	0	0.00	44.95	0.3	1,156	0.03%
2022/11/09	0.9	44.90	0	0.00	44.95	0.9	1,161	0.07%
2022/11/08	1	44.55	1	44.50	44.50	0	1,174	0.00%
2022/11/04	0.1	43.95	0.6	44.00	43.85	-0.5	1,188	-0.04%
2022/11/02	5	44.10	0	0.00	44.35	5	1,195	0.42%
2022/10/26	5	42.95	0	0.00	43.05	5	1,213	0.41%
2022/10/25	0.1	43.75	0	0.00	43.35	0.1	1,208	0.01%
2022/10/14	0.1	46.00	10.7	45.83	45.75	-10.6	1,269	-0.84%
2022/10/11	0.2	46.10	0	0.00	46.45	0.2	1,258	0.01%
2022/10/07	2.2	47.36	0	0.00	47.25	2.2	1,258	0.17%
2022/10/06	0	0.00	0.1	46.80	47.00	-0.1	1,255	-0.01%
2022/10/05	0	0.00	1.8	47.38	46.55	-1.8	1,259	-0.14%
2022/10/04	18	46.11	0	0.00	46.25	18	1,257	1.43%
2022/09/29	0.1	45.90	7	46.05	45.60	-6.9	1,239	-0.56%
2022/09/28	0.1	45.80	0	0.00	45.35	0.1	1,237	0.01%
2022/09/27	1	46.90	0	0.00	47.10	1	1,226	0.08%
2022/09/26	3.8	46.91	7	45.70	46.40	-3.2	1,230	-0.26%
2022/09/23	6	48.73	0	0.00	48.35	6	1,226	0.49%
2022/09/21	0	0.00	1.5	49.77	49.35	-1.5	1,278	-0.12%
2022/09/20	3	50.10	0	0.00	50.10	3	1,263	0.24%
2022/09/19	0	0.00	0.2	50.90	50.10	-0.2	1,276	-0.02%
2022/09/16	3.1	51.11	0.5	51.30	51.30	2.6	1,293	0.20%
2022/09/15	1	51.60	0	0.00	51.60	1	1,297	0.08%
2022/09/14	3	51.40	0	0.00	51.90	3	1,299	0.23%
2022/09/12	1	51.80	0	0.00	51.90	1	1,305	0.08%
2022/09/08	5	51.30	0	0.00	52.20	5	1,287	0.39%
2022/09/07	5.1	60.53	5	61.00	60.60	0.1	1,246	0.01%
2022/09/06	1	60.60	20	60.90	60.80	-19	1,199	-1.58%
2022/09/05	1	63.30	0	0.00	62.20	1	1,181	0.08%
2022/08/31	0	0.00	5	64.00	62.90	-5	1,144	-0.44%
2022/08/29	0	0.00	2	62.50	62.00	-2	1,066	-0.19%
2022/08/25	0	0.00	8	61.90	61.70	-8	1,038	-0.77%
2022/08/23	8	61.18	0	0.00	61.00	8	1,019	0.79%
2022/08/22	0	0.00	2	61.60	61.50	-2	1,017	-0.20%
2022/08/17	1	60.90	0	0.00	60.30	1	986	0.10%
2022/08/15	0	0.00	1	59.90	60.30	-1	975	-0.10%
2022/08/12	0	0.00	0.1	59.30	59.40	-0.1	957	-0.01%
2022/08/09	0	0.00	2	58.00	58.00	-2	937	-0.21%
2022/08/04	3	57.20	2	57.30	57.00	1	973	0.10%
2022/08/03	5	57.58	0	0.00	57.70	5	969	0.52%
2022/08/02	0	0.00	7	58.26	58.10	-7	970	-0.72%
2022/07/29	8	58.71	0	0.00	58.60	8	986	0.81%
2022/07/27	16	58.85	0	0.00	58.90	16	985	1.62%
2022/07/26	0	0.00	1	59.70	59.50	-1	982	-0.10%
2022/07/25	1	59.40	0	0.00	59.60	1	973	0.10%
2022/07/21	7	57.60	0	0.00	58.10	7	963	0.73%
2022/07/18	1	57.40	0	0.00	57.30	1	1,047	0.10%
2022/07/15	1.1	57.01	8	57.00	57.00	-6.9	1,111	-0.62%
2022/07/14	0	0.00	5	57.30	57.50	-5	1,128	-0.44%
2022/07/13	1	57.60	0	0.00	57.20	1	1,170	0.09%
2022/07/11	16	58.06	0	0.00	58.30	16	1,347	1.19%
2022/07/08	17	57.90	0	0.00	58.00	17	1,354	1.26%
2022/07/06	12	58.13	0	0.00	57.20	12	1,360	0.88%
2022/07/05	31	57.84	0	0.00	58.10	31	1,361	2.28%
2022/07/04	34	57.60	0	0.00	57.40	34	1,359	2.50%
2022/07/01	50	59.44	0	0.00	58.10	50	1,361	3.67%
2022/06/30	1	61.50	0	0.00	60.20	1	1,344	0.07%
2022/06/29	10	60.50	0	0.00	62.00	10	1,318	0.76%
2022/06/28	10	60.43	0	0.00	60.40	10	1,288	0.78%
2022/06/27	0	0.00	0.3	60.60	60.80	-0.3	1,298	-0.03%
2022/06/24	2	60.30	8	59.81	60.50	-6	1,306	-0.46%
2022/06/23	15	58.90	0	0.00	58.50	15	1,288	1.16%
2022/06/22	0	0.00	1	59.40	58.90	-1	1,294	-0.08%
2022/06/15	61	59.07	0	0.00	59.00	61	1,367	4.46%
2022/06/14	6.1	58.90	0	0.00	59.10	6.1	1,368	0.45%
2022/06/13	0	0.00	6	60.42	60.00	-6	1,352	-0.44%
2022/06/08	5	60.20	0	0.00	60.10	5	1,330	0.38%
2022/05/13	0	0.00	1.5	58.00	58.60	-1.5	1,450	-0.10%
2022/05/10	2	59.80	0	0.00	60.30	2	1,420	0.14%
2022/05/05	1	61.60	5	62.20	61.70	-4	1,442	-0.28%
2022/04/28	10	63.30	10	62.80	62.70	0	1,437	0.00%
2022/04/27	1	62.40	0	0.00	62.70	1	1,438	0.07%
2022/04/22	12	66.20	5	66.36	65.70	7	1,352	0.52%
2022/04/21	5	66.20	1	65.80	66.20	4	1,327	0.30%
2022/04/20	1	63.80	1	64.20	64.80	0	1,270	0.00%
2022/04/19	0	0.00	1	64.40	64.40	-1	1,257	-0.08%
2022/04/18	7	65.63	21	66.54	65.80	-14	1,217	-1.15%
2022/04/15	4	63.20	0	0.00	63.20	4	1,043	0.38%
2022/04/13	0	0.00	1	62.20	62.20	-1	1,037	-0.10%
2022/04/12	0	0.00	1	62.20	62.30	-1	1,042	-0.10%
2022/04/11	0	0.00	1	62.70	62.60	-1	1,037	-0.10%
2022/04/07	1	62.90	0	0.00	62.30	1	1,033	0.10%
2022/04/06	1	63.10	2	63.30	63.40	-1	1,029	-0.10%
2022/03/31	1	62.40	0	0.00	62.60	1	1,019	0.10%
2022/03/30	0	63.10	0	63.00	62.80	0	1,045	0.00%
2022/03/29	0	62.80	1	63.50	63.50	-1	1,053	-0.09%
2022/03/25	0	0.00	2	62.30	62.40	-2	1,028	-0.19%
2022/03/24	12	62.22	3	62.23	62.70	9	1,018	0.88%
2022/03/23	6	61.78	22	62.01	62.20	-16	997	-1.60%
2022/03/22	0	0.00	1	60.10	60.50	-1	934	-0.11%
2022/03/21	1	60.00	0	0.00	60.40	1	939	0.11%
2022/03/18	0	0.00	0.2	59.10	59.00	-0.2	942	-0.02%
2022/03/14	0	0.00	0.1	58.00	58.50	-0.1	953	-0.01%
2022/03/10	0	0.00	10	58.00	58.10	-10	963	-1.04%
2022/03/08	2.2	55.92	0	0.00	55.70	2.2	983	0.22%
2022/03/07	1	57.71	1	57.20	57.10	0	977	0.00%
2022/03/04	0	0.00	2	59.30	59.10	-2	968	-0.21%
2022/03/03	1	59.80	3	59.40	59.60	-2	987	-0.20%
2022/03/02	0	0.00	1	59.50	59.30	-1	1,003	-0.10%
2022/03/01	1	58.90	1	58.90	59.30	0	1,004	0.00%
2022/02/25	0	0.00	10	58.90	58.80	-10	1,000	-1.00%
2022/02/23	0	0.00	19	60.20	60.10	-19	1,005	-1.89%
2022/02/22	0.1	60.00	0	0.00	60.00	0.1	1,019	0.01%
2022/02/21	0	0.00	1.2	61.47	61.30	-1.2	1,012	-0.12%
2022/02/16	0	0.00	20	61.25	61.00	-20	1,031	-1.94%
2022/02/15	2.1	60.59	2	60.20	60.10	0.1	1,058	0.00%
2022/02/14	0	0.00	12.4	59.98	60.20	-12.4	1,074	-1.15%
2022/02/11	0.7	60.97	2	60.90	60.60	-1.3	1,082	-0.12%
2022/02/10	0.3	61.00	0	0.00	61.10	0.3	1,107	0.03%
2022/02/09	2.1	60.90	0	0.00	61.10	2.1	1,117	0.19%
2022/02/08	0	0.00	0.1	59.70	60.80	-0.1	1,139	-0.01%
2022/02/07	2	59.60	2	59.80	59.70	0	1,149	0.00%
2022/01/24	4	57.00	4	57.10	57.00	0	1,278	0.00%
2022/01/19	1	58.50	0	0.00	58.50	1	1,436	0.07%
2022/01/14	1	58.70	1	58.70	58.40	0	1,445	0.00%
2022/01/12	1.2	58.74	0	0.00	58.70	1.2	1,462	0.08%
2022/01/11	0	0.00	0.2	59.50	59.10	-0.2	1,459	-0.01%
2022/01/10	0	0.00	1	59.20	59.50	-1	1,476	-0.07%
2022/01/07	6	59.50	2	60.00	59.50	4	1,501	0.27%
2022/01/05	1	59.80	2	59.80	59.90	-1	1,506	-0.07%
2022/01/04	1	60.20	0	0.00	60.10	1	1,502	0.07%
2022/01/03	0	0.00	1	60.50	60.20	-1	1,502	-0.07%
2021/12/29	0	0.00	1	60.80	60.40	-1	1,519	-0.07%
2021/12/23	1.2	62.41	0	0.00	62.60	1.2	1,519	0.08%
2021/12/22	0.7	61.80	0	0.00	61.80	0.7	1,497	0.05%
2021/12/21	0	0.00	2	61.20	61.30	-2	1,497	-0.13%
2021/12/17	1	61.10	0	0.00	60.50	1	1,503	0.07%
2021/12/16	0	0.00	2	61.50	61.20	-2	1,507	-0.13%
2021/12/15	0	0.00	1	61.40	61.60	-1	1,508	-0.07%
2021/12/14	5	61.90	0	0.00	61.30	5	1,524	0.33%
2021/12/13	15	62.03	0	0.00	61.90	15	1,528	0.98%
2021/12/10	4	62.10	0	0.00	61.90	4	1,536	0.26%
2021/12/03	1	61.70	0.2	61.90	62.10	0.8	1,721	0.05%
2021/12/02	0	0.00	0.3	61.90	61.70	-0.3	1,766	-0.01%
2021/12/01	1	61.80	0	0.00	61.10	1	1,793	0.06%
2021/11/25	0	0.00	1	62.10	62.00	-1	1,910	-0.05%
2021/11/23	1	62.00	1	61.70	61.70	0	1,938	0.00%
2021/11/22	0	0.00	3	62.40	62.30	-3	1,931	-0.16%
2021/11/19	8	63.08	0	0.00	62.30	8	1,924	0.42%
2021/11/18	0	0.00	1	63.00	63.50	-1	1,917	-0.05%
2021/11/16	0	62.40	0	0.00	62.70	0	1,923	0.00%
2021/11/15	1	61.40	0	0.00	62.60	1	1,931	0.05%
2021/11/12	3	62.80	5	62.90	62.80	-2	1,901	-0.11%
2021/11/11	1	65.10	1	64.60	64.20	0	1,889	0.00%
2021/11/10	0	0.00	1	64.40	64.50	-1	1,975	-0.05%
2021/11/09	5	64.30	0	0.00	64.20	5	1,971	0.25%
2021/11/05	5	65.50	0	0.00	65.40	5	1,983	0.25%
2021/11/04	1.1	66.30	0.3	66.60	66.30	0.7	1,988	0.04%
2021/11/03	1	66.70	0	0.00	66.60	1	1,983	0.05%
2021/11/02	6.4	65.47	0	0.00	65.50	6.4	1,956	0.33%
2021/11/01	2.5	65.10	0	0.00	65.30	2.5	1,930	0.13%
2021/10/29	3	66.43	2	67.20	66.50	1	1,919	0.05%
2021/10/26	1	59.00	0	0.00	59.30	1	1,907	0.05%
2021/10/22	1	58.60	0	0.00	58.60	1	1,967	0.05%
2021/10/19	0	60.40	0	0.00	60.60	0	1,985	0.00%
2021/10/18	0.9	59.00	1.4	58.83	58.90	-0.5	1,974	-0.03%
2021/10/15	10	58.90	2	59.00	59.40	8	1,994	0.40%
2021/10/14	2	57.10	0	0.00	59.80	2	2,034	0.10%
2021/10/13	0	0.00	1	55.70	55.70	-1	2,034	-0.05%
2021/09/17	0	0.00	4	62.30	62.20	-4	2,179	-0.18%
2021/09/14	1	64.50	1	64.40	64.30	0	2,165	0.00%
2021/09/13	3	64.33	0	0.00	64.80	3	2,168	0.14%
2021/09/10	2	71.60	0	0.00	71.60	2	2,159	0.09%
2021/09/09	1	71.40	6	71.50	71.10	-5	2,118	-0.24%
2021/09/08	0	0.00	10	71.90	71.70	-10	2,105	-0.48%
2021/09/07	1	71.30	0	0.00	73.00	1	2,105	0.05%
2021/09/06	0	0.00	3	71.23	71.10	-3	2,104	-0.14%
2021/09/03	1	73.00	0	0.00	73.00	1	2,136	0.05%
2021/09/02	2	72.75	2	72.80	72.50	0	2,150	0.00%
2021/09/01	0	0.00	1	71.60	71.50	-1	2,102	-0.05%
2021/08/31	0	0.00	0.2	71.00	71.00	-0.2	2,162	-0.01%
2021/08/30	0	0.00	1	70.50	70.40	-1	2,211	-0.05%
2021/08/27	0	0.00	4	70.50	69.80	-4	2,328	-0.17%
2021/08/25	2	68.70	0	0.00	69.00	2	2,724	0.07%
2021/08/23	1	67.90	0	0.00	68.00	1	2,785	0.04%
2021/08/19	2	68.40	0	0.00	67.50	2	2,879	0.07%
2021/08/18	0	67.80	0	0.00	69.00	0	2,896	0.00%
2021/08/17	0.1	69.10	0	0.00	68.00	0.1	2,964	0.00%
2021/08/16	0	0.00	13	68.52	68.90	-13	3,071	-0.42%
2021/08/13	4	70.55	78	70.60	69.40	-74	3,210	-2.30%
2021/08/12	0	0.00	2	68.40	68.50	-2	3,172	-0.06%
2021/08/11	1.1	67.87	0	0.00	68.50	1.1	3,241	0.03%
2021/08/10	1	69.80	0	0.00	69.30	1	3,262	0.03%
2021/08/09	0	0.00	10	71.40	70.60	-10	3,322	-0.30%
2021/08/05	1	70.80	18	71.37	70.50	-17	3,412	-0.50%
2021/08/04	0	0.00	24	71.31	71.30	-24	3,534	-0.68%
2021/08/03	3	71.60	0	0.00	70.90	3	3,530	0.08%
2021/08/02	0	0.00	9	71.80	71.70	-9	3,501	-0.26%
2021/07/30	1	70.60	0	0.00	70.20	1	3,434	0.03%
2021/07/29	0	0.00	1	68.60	70.20	-1	3,366	-0.03%
2021/07/28	3	68.10	4	68.03	67.90	-1	3,334	-0.03%
2021/07/26	1	68.80	20	68.50	69.20	-19	3,370	-0.56%
2021/07/21	1	67.70	0	0.00	67.80	1	3,397	0.03%
2021/07/20	2	69.70	6	69.88	69.10	-4	3,385	-0.12%
2021/07/19	0	0.00	13	69.60	69.40	-13	3,345	-0.39%
2021/07/15	1	68.50	0	0.00	68.90	1	3,405	0.03%
2021/07/14	1	67.00	1	67.30	67.30	0	3,396	0.00%
2021/07/09	3	67.33	0	0.00	67.20	3	3,407	0.09%
2021/07/08	4	67.98	0	0.00	67.80	4	3,449	0.12%
2021/07/06	1	68.40	0	0.00	68.50	1	3,619	0.03%
2021/07/05	2	68.25	3	68.27	68.50	-1	3,651	-0.03%
2021/07/01	1	68.70	0	0.00	68.70	1	3,652	0.03%
2021/06/29	2	68.50	0	0.00	68.40	2	3,684	0.05%
2021/06/25	7.1	69.09	0	0.00	68.60	7.1	3,892	0.18%
2021/06/24	0	0.00	1	69.00	68.90	-1	3,913	-0.03%
2021/06/22	1	68.80	1.2	68.91	68.70	-0.2	3,920	0.00%
2021/06/21	3	69.53	0	0.00	68.80	3	3,946	0.08%
2021/06/18	6	70.25	4	70.18	70.50	2	3,920	0.05%
2021/06/11	2	72.55	3	73.40	71.20	-1	3,909	-0.03%
2021/06/09	2	72.60	1	73.10	72.20	1	3,801	0.03%
2021/06/08	3	72.90	2	72.84	72.80	1	3,766	0.03%
2021/06/07	1	71.50	0	0.00	71.90	1	3,702	0.03%
2021/06/04	4.1	71.87	10	71.93	71.50	-5.9	3,661	-0.16%
2021/06/03	20.2	72.52	20.4	72.08	72.30	-0.2	3,561	-0.01%
2021/06/02	17	69.88	11	70.13	70.50	6	3,363	0.18%
2021/06/01	1	67.80	0	0.00	67.90	1	3,305	0.03%
2021/05/28	0	0.00	7	69.40	68.90	-7	3,293	-0.21%
2021/05/27	6	68.07	0	0.00	69.30	6	3,257	0.18%
2021/05/26	0	0.00	3	68.53	67.90	-3	3,227	-0.09%
2021/05/25	26	67.41	0	0.00	67.60	26	3,215	0.81%
2021/05/24	5	69.00	2	68.90	69.40	3	3,149	0.10%
2021/05/21	1	69.70	1	67.60	70.00	0	3,067	0.00%
2021/05/20	1	67.40	0	0.00	66.30	1	2,964	0.03%
2021/05/18	4	65.20	0	0.00	66.70	4	2,892	0.14%
2021/05/17	0	0.00	1	66.50	65.80	-1	2,854	-0.04%
2021/05/14	26	65.20	0	0.00	65.20	26	2,782	0.93%
2021/05/13	80	67.38	3	65.30	64.70	77	2,752	2.80%
2021/05/12	0	0.00	3	66.27	66.30	-3	2,655	-0.11%
2021/05/11	0	0.00	2.6	63.07	62.80	-2.6	2,507	-0.10%
2021/05/10	4	64.78	0	0.00	64.90	4	2,494	0.16%
2021/05/07	1	63.30	0	0.00	63.50	1	2,488	0.04%
2021/05/04	2	65.00	0	0.00	63.00	2	2,469	0.08%
2021/05/03	2	66.15	0	0.00	65.00	2	2,461	0.08%
2021/04/29	1	66.90	0.2	67.30	66.90	0.8	2,474	0.03%
2021/04/28	0	0.00	1	67.20	67.00	-1	2,486	-0.04%
2021/04/27	1	67.30	0	0.00	67.70	1	2,511	0.04%
2021/04/22	6	68.30	10	68.90	67.30	-4	2,517	-0.16%
2021/04/21	1	69.90	0.1	69.60	69.30	0.9	2,482	0.04%
2021/04/19	3	69.77	0	0.00	69.50	3	2,484	0.12%
2021/04/14	2	68.75	0	0.00	68.70	2	2,503	0.08%
2021/04/13	1	69.60	0	0.00	69.30	1	2,498	0.04%
2021/04/12	2	70.50	1	70.90	70.50	1	2,447	0.04%
2021/04/09	5	68.80	4	68.75	68.50	1	2,364	0.04%
2021/04/08	0	0.00	1	68.10	68.00	-1	2,345	-0.04%
2021/04/07	5	67.54	0	0.00	67.80	5	2,339	0.21%
2021/04/06	5.2	67.42	0	0.00	67.20	5.2	2,337	0.22%
2021/04/01	1	67.60	0	0.00	68.10	1	2,337	0.04%
2021/03/31	1	68.50	0	0.00	68.40	1	2,354	0.04%
2021/03/30	16	71.98	5	71.44	69.60	11	2,324	0.47%
2021/03/29	5	68.80	0	0.00	68.80	5	2,177	0.23%
2021/03/26	2	68.10	0	0.00	68.30	2	2,220	0.09%
2021/03/25	1	68.60	0	0.00	68.10	1	2,349	0.04%
2021/03/23	5	69.00	0	0.00	68.00	5	2,398	0.21%
2021/03/19	1	68.80	0	0.00	68.90	1	2,505	0.04%
2021/03/18	10	69.30	1	68.60	68.80	9	2,661	0.34%
2021/03/15	0	0.00	3	67.90	67.60	-3	2,651	-0.11%
2021/03/11	6	68.60	0	0.00	68.30	6	2,683	0.22%
2021/03/10	0	0.00	5	68.90	68.70	-5	2,677	-0.19%
2021/03/09	4	67.80	0	0.00	68.20	4	2,652	0.15%
2021/03/08	10	69.00	0	0.00	68.00	10	2,651	0.38%
2021/03/03	1	67.30	0	0.00	66.60	1	2,542	0.04%
2021/03/02	2	66.50	0	0.00	66.20	2	2,520	0.08%
2021/02/26	1	65.80	0	0.00	67.30	1	2,531	0.04%
2021/02/24	0	0.00	3	65.97	66.00	-3	2,635	-0.11%
2021/02/23	3	65.30	0	0.00	65.70	3	2,627	0.11%
2021/02/22	1	66.90	4	66.90	67.80	-3	2,606	-0.12%
2021/02/19	0	0.00	1	65.80	65.50	-1	2,577	-0.04%
2021/02/18	0	0.00	1	63.40	64.10	-1	2,572	-0.04%
2021/02/17	0	0.00	0	61.20	61.60	0	2,578	0.00%
2021/02/05	5	62.00	0	0.00	61.60	5	2,731	0.18%
2021/01/29	1	61.00	7	60.79	60.10	-6	2,800	-0.21%
2021/01/28	0	0.00	1	61.60	61.50	-1	2,836	-0.04%
2021/01/26	0	0.00	0	62.30	61.80	0	2,843	0.00%
2021/01/25	10	62.39	0	0.00	63.20	10	2,854	0.35%
2021/01/20	2	62.35	6.1	62.31	61.90	-4.1	2,806	-0.15%
2021/01/19	2	65.15	1	65.19	64.70	1	2,780	0.03%
2021/01/18	2	65.10	3	65.13	65.10	-1	2,788	-0.04%
2021/01/14	1	65.80	2	65.85	65.70	-1	2,763	-0.04%
2021/01/13	1	66.00	7	66.19	65.60	-6	2,757	-0.22%
2021/01/12	2	67.55	3	66.87	66.50	-1	2,734	-0.04%
2021/01/11	1	67.70	0	0.00	67.70	1	2,712	0.04%
2021/01/08	1	69.20	4	69.40	69.30	-3	2,700	-0.11%
2021/01/07	3	70.00	7	70.50	70.00	-4	2,697	-0.15%
2021/01/06	4	69.63	1.1	69.50	69.20	2.9	2,705	0.11%
2021/01/05	7	68.66	0	0.00	68.60	7	2,685	0.26%
2021/01/04	5	69.08	5	70.20	69.00	0	2,693	0.00%
2020/12/31	4	69.40	0	0.00	69.30	4	2,673	0.15%
2020/12/29	2	68.50	0	0.00	68.50	2	2,675	0.07%
2020/12/28	1	68.50	2	69.10	68.80	-1	2,706	-0.04%
2020/12/25	14	69.40	6	70.07	69.10	8	2,697	0.30%
2020/12/24	7	69.64	0	0.00	69.70	7	2,662	0.26%
2020/12/23	5	69.20	5.8	70.23	69.20	-0.8	2,695	-0.03%
2020/12/22	1	72.80	16.1	71.90	69.10	-15.1	2,812	-0.54%
2020/12/21	12	73.41	3	73.43	73.60	9	2,816	0.32%
2020/12/17	1	70.70	3	70.30	70.40	-2	2,781	-0.07%
2020/12/16	1	69.30	1.1	70.46	70.30	-0.1	2,804	0.00%
2020/12/14	25	69.34	0	0.00	69.70	25	2,821	0.89%
2020/12/08	1	66.30	0	0.00	66.80	1	3,115	0.03%
2020/12/03	0	0.00	3.3	66.17	66.10	-3.3	3,898	-0.09%
2020/12/02	1	67.10	1	66.40	66.40	0	4,002	0.00%
2020/12/01	7	67.64	6	67.33	67.50	1	4,057	0.02%
2020/11/30	1.2	66.91	4.7	66.71	66.60	-3.5	4,107	-0.09%
2020/11/26	0	0.00	2	65.30	65.20	-2	4,291	-0.05%
2020/11/25	0	0.00	1	66.30	65.20	-1	4,430	-0.02%
2020/11/24	0.1	65.70	2	65.80	65.90	-1.9	4,646	-0.04%
2020/11/20	0	0.00	1	68.20	68.20	-1	5,194	-0.02%
2020/11/19	0	0.00	1	68.60	68.60	-1	5,278	-0.02%
2020/11/17	11	68.87	6	68.95	68.60	5	5,460	0.09%
2020/11/16	1.5	69.80	1	69.40	69.40	0.5	5,590	0.01%
2020/11/13	34	69.89	10	69.52	69.40	24	5,688	0.42%
2020/11/12	0	0.00	1	66.50	66.50	-1	5,652	-0.02%
2020/11/10	4	67.20	3	66.80	66.20	1	5,770	0.02%
2020/11/09	0	0.00	7	66.76	66.00	-7	5,801	-0.12%
2020/11/06	3	66.77	1	66.90	66.80	2	5,841	0.03%
2020/11/05	9	66.79	0.4	66.40	66.70	8.6	5,945	0.14%
2020/11/04	1	64.50	0	0.00	64.60	1	5,980	0.02%
2020/11/03	2	64.60	3.1	64.73	64.60	-1.1	6,023	-0.02%
2020/11/02	5	63.80	0	0.00	64.00	5	6,111	0.08%
2020/10/28	1	64.40	0	0.00	64.00	1	6,466	0.02%
2020/10/27	3	65.80	1	65.00	65.20	2	6,532	0.03%
2020/10/26	0	0.00	2	65.90	65.70	-2	6,598	-0.03%
2020/10/22	0	0.00	1	66.80	66.40	-1	7,089	-0.01%
2020/10/21	1	67.40	0	0.00	67.20	1	7,348	0.01%
2020/10/14	2	69.20	1	69.20	69.50	1	9,027	0.01%
2020/10/13	0	0.00	3	67.00	67.60	-3	9,587	-0.03%
2020/10/12	0	0.00	20	67.75	66.70	-20	10,028	-0.20%
2020/10/07	0	0.00	1	69.10	68.80	-1	11,234	-0.01%
2020/10/06	0.6	69.50	0	69.50	69.40	0.6	12,083	0.00%
2020/09/30	60	67.64	0	0.00	68.20	60	13,773	0.44%
2020/09/28	20	67.35	0	0.00	67.80	20	14,310	0.14%
2020/09/25	8	65.78	50	67.75	65.40	-42	14,487	-0.29%
2020/09/24	0	0.00	10	68.70	68.70	-10	14,653	-0.07%
2020/09/23	5	71.00	2	71.30	71.10	3	15,065	0.02%
2020/09/22	2	72.75	1	71.90	71.10	1	15,679	0.01%
2020/09/21	3	74.10	0	0.00	73.40	3	15,669	0.02%
2020/09/18	0	0.00	1.1	73.32	73.30	-1.1	15,890	-0.01%
2020/09/17	0	0.00	7	74.43	74.00	-7	16,052	-0.04%
2020/09/16	4	74.75	5	74.22	73.90	-1	16,156	-0.01%
2020/09/15	6	75.73	1.4	75.33	75.40	4.6	16,259	0.03%
2020/09/14	3	74.80	6	75.30	74.90	-3	16,342	-0.02%
2020/09/11	3	74.93	121	76.01	74.90	-118	16,494	-0.72%	大賣/鉅額交易
2020/09/10	1	79.90	1	78.50	78.70	0	16,355	0.00%
2020/09/09	5	80.02	8	80.74	79.60	-3	16,316	-0.02%
2020/09/08	17	80.51	29	80.01	83.50	-12	16,168	-0.07%
2020/09/07	3	79.13	0	0.00	78.00	3	15,895	0.02%
2020/09/04	3	78.73	3	78.00	77.70	0	15,958	0.00%
2020/09/03	3	78.00	1	78.50	78.40	2	16,095	0.01%
2020/09/02	0	0.00	10	79.59	78.90	-10	16,323	-0.06%
2020/09/01	17	81.74	3	80.90	80.10	14	16,713	0.08%
2020/08/31	65	81.41	8	80.60	80.30	57	16,969	0.34%
2020/08/28	60.1	82.05	18	81.33	80.90	42.1	17,536	0.24%
2020/08/27	23	80.34	27.1	81.64	82.90	-4.1	17,363	-0.02%
2020/08/26	6	75.90	19	75.63	76.60	-13	17,055	-0.08%
2020/08/25	0	0.00	8	74.76	74.90	-8	16,943	-0.05%
2020/08/24	8	75.31	8	74.60	74.60	0	16,877	0.00%
2020/08/21	2	72.90	0.1	74.70	73.00	1.9	16,766	0.01%
2020/08/20	5.1	73.60	35	71.30	72.50	-29.9	16,894	-0.18%
2020/08/19	7	74.84	5	74.44	74.00	2	16,832	0.01%
2020/08/18	6	74.38	4	73.60	73.90	2	16,815	0.01%
2020/08/17	0	0.00	4	71.55	71.90	-4	16,849	-0.02%
2020/08/14	2	71.10	2	71.40	71.60	0	17,034	0.00%
2020/08/13	11	70.47	1	70.40	69.70	10	17,018	0.06%
2020/08/11	13	72.35	2	73.20	71.30	11	16,935	0.06%
2020/08/10	38	73.86	2	74.60	73.70	36	16,836	0.21%
2020/08/07	0	0.00	9	73.10	73.10	-9	16,780	-0.05%
2020/08/06	3	74.33	0	0.00	73.60	3	16,737	0.02%
2020/08/05	2	77.80	3	77.60	77.60	-1	16,642	-0.01%
2020/08/04	1	77.00	2	77.10	76.20	-1	16,504	-0.01%
2020/08/03	17	77.28	10	77.36	77.20	7	16,429	0.04%
2020/07/31	1	75.20	1	75.10	74.60	0	16,285	0.00%
2020/07/30	0	0.00	1	74.30	74.40	-1	16,278	-0.01%
2020/07/29	6	74.32	5	74.56	73.50	1	16,244	0.01%
2020/07/28	4	74.60	9	72.82	73.10	-5	16,024	-0.03%
2020/07/27	7.7	72.54	14	73.34	72.50	-6.3	15,749	-0.04%
2020/07/24	9.1	76.26	12	76.17	75.70	-3	15,487	-0.02%
2020/07/23	0	79.50	38	80.33	79.30	-38	15,306	-0.25%
2020/07/22	13	82.07	11	82.95	81.60	2	15,082	0.01%
2020/07/21	14	82.13	4	80.68	80.40	10	14,698	0.07%
2020/07/20	34	77.33	22	77.15	79.80	12	14,369	0.08%
2020/07/17	25.5	83.79	34.1	82.21	78.20	-8.6	13,837	-0.06%
2020/07/16	50	88.41	43.1	88.16	86.80	6.9	13,266	0.05%
2020/07/15	59	88.79	47.6	88.77	86.60	11.4	12,856	0.09%
2020/07/14	17	88.89	12	89.33	87.60	5	12,313	0.04%
2020/07/13	66	95.33	74	93.89	90.40	-8	11,629	-0.07%
2020/07/10	92	92.38	149	90.94	92.10	-57	10,778	-0.53%	大賣/
2020/07/09	12	81.77	8	81.55	86.40	4	9,478	0.04%
2020/07/08	77	78.29	32	78.43	78.60	45	9,022	0.50%
2020/07/07	10	76.62	13	76.18	75.60	-3	8,707	-0.03%
2020/07/06	10	79.86	11	80.24	79.50	-1	8,444	-0.01%
2020/07/03	8	79.98	52	79.41	79.30	-44	8,218	-0.54%
2020/07/02	27	79.84	13	79.72	79.20	14	7,905	0.18%
2020/07/01	15	79.51	22	79.43	80.90	-7	7,421	-0.09%
2020/06/30	1	74.40	3	74.73	75.00	-2	6,760	-0.03%
2020/06/29	11	76.02	2	75.05	74.10	9	6,690	0.13%
2020/06/24	13	74.90	4.7	74.38	73.60	8.3	6,415	0.13%
2020/06/23	6	77.25	15	77.49	77.50	-9	6,160	-0.15%
2020/06/22	19	75.95	2	74.95	77.00	17	6,017	0.28%
2020/06/19	10	78.73	5	78.40	78.00	5	5,827	0.09%
2020/06/18	1	79.10	12	80.80	80.90	-11	5,686	-0.19%
2020/06/17	1	79.30	7	79.13	77.80	-6	5,480	-0.11%
2020/06/16	6	79.10	0	0.00	77.10	6	5,344	0.11%
2020/06/15	8	79.88	4	78.05	78.50	4	5,279	0.08%
2020/06/12	4	73.53	0.3	74.90	75.00	3.7	5,111	0.07%
2020/06/11	0	0.00	4	73.78	73.60	-4	5,070	-0.08%
2020/06/10	4	80.05	2	79.95	80.10	2	4,906	0.04%
2020/06/09	5	75.92	27	76.94	76.60	-22	4,727	-0.47%
2020/06/08	24	80.02	18	79.93	78.00	6	4,441	0.14%
2020/06/05	10	77.83	13	77.44	78.00	-3	3,973	-0.08%
2020/06/04	31	76.19	10.2	76.38	76.40	20.8	3,565	0.58%
2020/06/02	3	59.83	31.4	61.20	63.20	-28.4	2,848	-1.00%
2020/06/01	2	58.20	1	57.60	57.50	1	2,612	0.04%
2020/05/28	3	56.83	1	56.40	56.40	2	2,555	0.08%
2020/05/27	5	59.96	4	58.75	58.00	1	2,500	0.04%
2020/05/26	13.9	59.25	14	57.97	57.80	-0.1	2,303	-0.01%
2020/05/25	17	56.60	14	57.23	57.30	3	2,206	0.14%
2020/05/22	10	56.53	2	56.65	56.40	8	2,100	0.38%
2020/05/21	22	54.80	3	55.33	57.80	19	1,941	0.98%
2020/05/20	1	53.70	3	53.17	52.60	-2	1,730	-0.12%
2020/05/18	1	50.70	0	0.00	50.70	1	1,686	0.06%
2020/05/07	0	0.00	2	50.55	50.80	-2	1,595	-0.13%
2020/05/06	1	51.40	0	0.00	50.00	1	1,580	0.06%
2020/05/05	2	49.60	8	49.48	50.90	-6	1,499	-0.40%
2020/05/04	5	47.70	14	47.87	47.85	-9	1,462	-0.62%
2020/04/28	12	47.89	2	47.93	47.90	10	1,473	0.68%
2020/04/27	5	46.30	1	46.15	46.40	4	1,461	0.27%
2020/04/24	0	0.00	10	45.55	45.65	-10	1,449	-0.69%
2020/04/23	1	46.00	1	44.95	45.20	0	1,450	0.00%
2020/04/22	2	43.75	1	44.10	44.25	1	1,426	0.07%
2020/04/21	4	43.60	1	45.80	42.95	3	1,400	0.21%
2020/04/20	1	46.25	5	46.20	46.20	-4	1,367	-0.29%
2020/04/17	1	43.00	15	42.87	42.05	-14	1,305	-1.07%
2020/04/16	10	42.50	0	0.00	42.55	10	1,293	0.77%
2020/04/14	10	42.00	5.1	42.25	42.10	4.9	1,284	0.38%
2020/04/13	10	41.70	5	41.65	41.70	5	1,279	0.39%
2020/04/10	1	41.00	0	0.00	41.05	1	1,293	0.08%
2020/04/07	5	40.15	0	0.00	40.00	5	1,274	0.39%
2020/04/01	4	40.00	1	40.00	40.00	3	1,246	0.24%
2020/03/30	5	38.75	0	0.00	38.70	5	1,191	0.42%
2020/03/27	5	37.80	0	0.00	37.70	5	1,182	0.42%
2020/03/26	0	0.00	5	37.40	37.80	-5	1,161	-0.43%
2020/03/25	5	37.45	3	37.40	37.35	2	1,152	0.17%
2020/03/24	5	37.20	0	0.00	36.55	5	1,133	0.44%
2020/03/19	0	0.00	5	32.00	32.00	-5	1,078	-0.46%
2020/03/18	5	35.90	16	36.71	35.55	-11	1,052	-1.05%
2020/03/17	7	37.51	1	37.45	37.35	6	1,018	0.59%
2020/03/12	0	0.00	5	49.00	47.80	-5	894	-0.56%
2020/03/10	1	50.50	0	0.00	51.60	1	869	0.12%
2020/03/09	0	0.00	2	54.55	51.90	-2	862	-0.23%
2020/03/06	4	54.00	1	54.60	54.40	3	843	0.36%
2020/03/04	0	0.00	10	51.30	51.20	-10	777	-1.29%
2020/03/03	4	51.75	0	0.00	51.60	4	788	0.51%
2020/02/21	2	54.35	0	0.00	54.20	2	816	0.24%
2020/02/20	10	54.80	0	0.00	55.30	10	796	1.26%
2020/02/17	2	50.35	0	0.00	50.20	2	747	0.27%
2020/02/11	5.5	49.82	0	0.00	50.00	5.5	850	0.65%
2020/02/10	0.2	50.00	0	0.00	49.90	0.2	985	0.02%
2020/02/05	1	52.00	0	0.00	52.90	1	1,047	0.10%
2020/01/31	0	0.00	1	52.50	52.50	-1	1,432	-0.07%
2020/01/15	0	0.00	2	57.80	57.70	-2	1,386	-0.14%
2020/01/09	0	0.00	3	59.00	58.80	-3	1,373	-0.22%
2020/01/06	10	61.47	1	61.00	61.00	9	1,362	0.66%
2020/01/02	0	0.00	1	59.90	60.00	-1	1,337	-0.07%
2019/12/23	0	0.00	4	59.80	60.10	-4	1,361	-0.29%
2019/12/20	0	0.00	1	59.80	59.30	-1	1,363	-0.07%
2019/12/13	0	0.00	2	58.60	58.70	-2	1,397	-0.14%
2019/12/12	0	0.00	2	59.40	59.50	-2	1,406	-0.14%
2019/12/06	0	0.00	1	60.20	60.20	-1	1,411	-0.07%
2019/12/05	0	0.00	1	60.40	60.50	-1	1,411	-0.07%
2019/11/28	0	0.00	1	62.20	61.90	-1	1,426	-0.07%
2019/11/21	5	60.80	0	0.00	60.50	5	1,401	0.36%
2019/11/15	0	0.00	5	60.90	61.10	-5	1,422	-0.35%
2019/11/13	0	0.00	1	62.60	61.80	-1	1,560	-0.06%
2019/11/12	0	0.00	5	63.28	63.40	-5	1,575	-0.32%
2019/11/11	0	0.00	6	65.13	63.30	-6	1,589	-0.38%
2019/11/08	1	67.60	4	67.58	67.10	-3	1,559	-0.19%
2019/11/07	24	68.89	12	68.36	68.10	12	1,528	0.79%
2019/11/06	1	67.90	1	67.40	67.40	0	1,393	0.00%
2019/11/04	0	0.00	20	68.00	67.80	-20	1,380	-1.45%
2019/11/01	13	67.77	6.1	67.55	67.70	6.9	1,353	0.51%
2019/10/31	38	67.44	11.4	67.08	66.70	26.6	1,298	2.05%
2019/10/30	13	63.62	2	65.60	66.10	11	1,064	1.03%
2019/10/23	0	0.00	3	59.10	58.80	-3	1,040	-0.29%
2019/10/21	0.9	59.30	0	0.00	59.30	0.9	1,056	0.08%
2019/10/16	0	0.00	4	58.10	57.90	-4	1,105	-0.36%
2019/10/08	0	0.00	3	58.83	58.80	-3	1,168	-0.26%
2019/10/01	1	59.80	0	0.00	59.30	1	1,241	0.08%
2019/09/26	1	60.00	0	0.00	59.70	1	1,316	0.08%
2019/09/23	0.1	60.20	0	0.00	60.00	0.1	1,366	0.01%
2019/09/17	0	0.00	8	59.43	59.00	-8	1,374	-0.58%
2019/09/10	10	61.25	0	0.00	61.10	10	1,398	0.72%
2019/09/05	1	61.50	0	0.00	61.30	1	1,429	0.07%
2019/09/02	6	61.60	1	62.00	61.90	5	1,460	0.34%
2019/08/28	1	59.80	0	0.00	60.20	1	1,461	0.07%
2019/08/19	1	62.90	0	0.00	61.70	1	1,405	0.07%
2019/08/16	3	61.83	5	61.52	62.20	-2	1,382	-0.14%
2019/08/15	5	76.78	1	77.30	77.30	4	1,278	0.31%
2019/08/14	0	0.00	1	78.50	78.40	-1	1,249	-0.08%
2019/08/13	1	77.00	0	0.00	76.90	1	1,242	0.08%
2019/08/02	0	0.00	1	79.00	77.90	-1	1,280	-0.08%
2019/08/01	0	0.00	1	80.20	79.20	-1	1,273	-0.08%
2019/07/31	0	0.00	1	79.30	79.90	-1	1,270	-0.08%
2019/07/30	10	79.56	0	0.00	78.90	10	1,275	0.78%
2019/07/25	1	82.70	0	0.00	82.70	1	1,235	0.08%
2019/07/23	0	0.00	1	82.00	81.70	-1	1,272	-0.08%
2019/07/22	1	82.20	1	83.40	82.30	0	1,277	0.00%
2019/07/19	4	81.60	0	0.00	82.30	4	1,275	0.31%
2019/07/18	1	82.90	0	0.00	81.90	1	1,277	0.08%
2019/07/17	2	82.50	8	82.53	82.60	-6	1,261	-0.48%
2019/07/16	1	80.80	0	0.00	80.60	1	1,249	0.08%
2019/07/09	0	0.00	1	82.50	82.00	-1	1,335	-0.07%
2019/07/08	1	81.20	1	81.50	81.40	0	1,358	0.00%
2019/07/05	5	81.90	0	0.00	82.80	5	1,407	0.36%
2019/07/04	2	81.50	3	82.30	82.40	-1	1,426	-0.07%
2019/07/03	4	80.20	6	80.30	80.20	-2	1,391	-0.14%
2019/07/02	1	80.00	0	0.00	80.00	1	1,416	0.07%
2019/06/25	2	75.70	0	0.00	75.70	2	1,546	0.13%
2019/06/24	2	76.60	2	77.00	76.80	0	1,599	0.00%
2019/06/19	4	76.10	0	0.00	76.00	4	1,989	0.20%
2019/06/17	5	78.30	0	0.00	77.80	5	2,131	0.23%
2019/06/03	0.4	75.40	0	0.00	75.40	0.4	2,957	0.01%
2019/05/28	0	0.00	1	74.30	74.00	-1	3,324	-0.03%
2019/05/24	1	75.70	1	75.50	75.20	0	3,386	0.00%
2019/05/21	1	75.50	2	76.20	76.50	-1	3,420	-0.03%
2019/05/17	1	76.00	0	0.00	74.10	1	3,478	0.03%
2019/05/16	0	0.00	2	76.15	75.90	-2	3,515	-0.06%
2019/05/13	0	0.00	1	76.90	74.40	-1	3,545	-0.03%
2019/05/09	1	78.20	0	0.00	78.10	1	3,580	0.03%
2019/05/08	0	0.00	1	79.90	80.00	-1	3,592	-0.03%
2019/05/07	0	0.00	1	79.70	79.40	-1	3,642	-0.03%
2019/05/06	1	78.90	0	0.00	78.80	1	3,668	0.03%
2019/05/03	1	81.10	1.1	79.95	80.50	-0.1	3,728	0.00%
2019/05/02	0	0.00	1	78.60	79.40	-1	3,765	-0.03%
2019/04/30	1	77.40	0	0.00	78.50	1	3,870	0.03%
2019/04/26	1	79.60	0	0.00	80.10	1	3,907	0.03%
2019/04/25	1	80.10	0	0.00	79.40	1	3,913	0.03%
2019/04/22	5	81.80	1	78.80	80.70	4	3,948	0.10%
2019/04/19	1	78.30	0	0.00	78.80	1	3,949	0.03%
2019/04/18	0	0.00	15	80.40	79.20	-15	4,004	-0.37%
2019/04/17	1	80.50	0	0.00	80.20	1	4,029	0.02%
2019/04/16	4	80.50	0	0.00	80.50	4	4,082	0.10%
2019/04/15	0	0.00	1	82.90	81.50	-1	4,160	-0.02%
2019/04/12	2	81.40	0	0.00	82.00	2	4,231	0.05%
2019/04/11	1	82.00	0	0.00	80.50	1	4,288	0.02%
2019/04/10	2	84.00	1	83.20	82.70	1	4,239	0.02%
2019/04/08	22	84.69	2	84.30	84.20	20	4,205	0.48%
2019/04/03	1	86.00	0	0.00	85.40	1	4,162	0.02%
2019/04/02	1	84.00	0	0.00	83.40	1	4,100	0.02%
2019/03/29	1	83.20	0	0.00	83.20	1	4,068	0.02%
2019/03/28	4	84.85	0	0.00	83.60	4	4,060	0.10%
2019/03/27	13	85.61	10	85.00	85.00	3	4,029	0.07%
2019/03/26	4	86.18	0	0.00	84.40	4	3,986	0.10%
2019/03/25	16	88.89	0	0.00	88.20	16	3,822	0.42%
2019/03/22	2	89.90	2	89.85	90.60	0	3,756	0.00%
2019/03/21	0	0.00	2	87.70	87.40	-2	3,612	-0.06%
2019/03/20	6	87.70	9	86.33	87.60	-3	3,573	-0.08%
2019/03/19	4	88.98	6.1	90.01	86.50	-2.1	3,484	-0.06%
2019/03/18	0	0.00	4	92.13	91.80	-4	3,465	-0.12%
2019/03/15	5.1	93.74	0	0.00	93.00	5.1	3,458	0.15%
2019/03/14	5	92.18	5	92.98	93.60	0	3,398	0.00%
2019/03/13	3	89.33	2	88.95	89.70	1	3,285	0.03%
2019/03/12	3	86.83	3	86.80	86.80	0	3,232	0.00%
2019/03/11	2	87.65	3	87.50	87.60	-1	3,250	-0.03%
2019/03/08	1	87.80	2	88.60	89.00	-1	3,233	-0.03%
2019/03/07	6	88.77	30.1	89.32	87.10	-24.1	3,171	-0.76%
2019/03/06	23	87.38	2	86.70	86.30	21	3,003	0.70%
2019/03/05	18	84.70	12	85.39	85.20	6	2,979	0.20%
2019/03/04	6	82.30	1	81.90	83.50	5	2,870	0.17%
2019/02/27	1	79.00	2	78.30	78.40	-1	2,779	-0.04%
2019/02/26	2	78.90	0	0.00	78.70	2	2,800	0.07%
2019/02/25	1	79.00	2	78.40	78.70	-1	2,848	-0.04%
2019/02/21	2	81.40	17	81.50	82.00	-15	2,903	-0.52%
2019/02/20	5	80.92	0	0.00	80.80	5	2,931	0.17%
2019/02/19	1	82.70	0.1	81.10	81.30	0.9	2,966	0.03%
2019/02/18	0	0.00	1	81.20	81.00	-1	3,124	-0.03%
2019/02/15	0	0.00	2	81.45	80.10	-2	3,209	-0.06%
2019/02/14	0	0.00	1	83.40	83.10	-1	3,176	-0.03%
2019/02/12	1	81.80	0	0.00	81.50	1	3,178	0.03%
2019/02/11	2	82.35	0	0.00	82.00	2	3,173	0.06%
2019/01/28	2	81.80	10	81.73	81.40	-8	3,161	-0.25%
2019/01/23	0.1	79.20	21	78.85	79.50	-20.9	3,185	-0.66%
2019/01/22	5	78.60	9	78.70	77.10	-4	3,142	-0.13%
2019/01/21	6	77.28	4	76.85	77.80	2	3,050	0.07%
2019/01/18	0	0.00	1	75.60	75.60	-1	3,049	-0.03%
2019/01/16	1	75.20	2	75.75	75.00	-1	3,105	-0.03%
2019/01/15	1	75.50	0	0.00	75.00	1	3,095	0.03%
2019/01/14	1	74.80	1	75.00	75.30	0	3,106	0.00%
2019/01/11	1	75.00	1	75.70	74.70	0	3,110	0.00%
2019/01/10	4	76.68	3.2	76.69	76.10	0.8	3,105	0.03%
2019/01/09	11	75.79	0	0.00	75.00	11	3,092	0.36%
2019/01/08	9	75.98	1	77.10	76.00	8	3,124	0.26%
2019/01/07	0	0.00	2	76.10	76.50	-2	3,082	-0.06%
2019/01/04	4	72.85	5	73.00	73.20	-1	3,039	-0.03%
2019/01/03	0	0.00	2	70.80	71.60	-2	3,045	-0.07%
2019/01/02	0	0.00	2	68.80	68.80	-2	3,040	-0.07%
2018/12/28	1	67.20	3	67.47	68.00	-2	3,049	-0.07%
2018/12/27	1	67.90	1	68.00	66.90	0	3,080	0.00%
2018/12/21	3	67.53	0	0.00	69.70	3	3,133	0.10%
2018/12/18	1	70.00	0	0.00	69.70	1	3,102	0.03%
2018/12/12	0	0.00	1	72.40	72.30	-1	3,172	-0.03%
2018/12/11	1	70.90	2	70.15	71.70	-1	3,180	-0.03%
2018/12/07	0	0.00	2	71.85	73.40	-2	3,171	-0.06%
2018/12/06	1	74.50	1	75.40	71.00	0	3,193	0.00%
2018/12/05	2.2	74.40	0	0.00	74.40	2.2	3,229	0.07%
2018/12/04	0	0.00	2	76.65	76.00	-2	3,286	-0.06%
2018/12/03	4	75.05	1	74.80	75.20	3	3,275	0.09%
2018/11/30	0	0.00	3	74.90	74.70	-3	3,301	-0.09%
2018/11/29	1	75.60	0	0.00	73.60	1	3,283	0.03%
2018/11/28	2	75.50	1	74.80	74.70	1	3,275	0.03%
2018/11/27	1	72.40	2	71.90	72.50	-1	3,243	-0.03%
2018/11/23	1	69.50	5	70.30	70.80	-4	3,377	-0.12%
2018/11/22	1	72.20	0	0.00	70.40	1	3,383	0.03%
2018/11/21	2	70.40	2	72.25	72.50	0	3,388	0.00%
2018/11/20	1	70.60	6	70.87	70.80	-5	3,320	-0.15%
2018/11/19	5	71.80	1	72.00	71.50	4	3,335	0.12%
2018/11/16	2	69.80	13	69.76	70.00	-11	3,313	-0.33%
2018/11/15	22	69.51	7	70.43	69.10	15	3,337	0.45%
2018/11/14	2	67.40	3	67.17	67.90	-1	3,284	-0.03%
2018/11/13	0	0.00	1	62.50	62.90	-1	3,226	-0.03%
2018/11/09	1	63.00	0	0.00	63.50	1	3,300	0.03%
2018/11/08	2	62.30	2	62.35	61.60	0	3,332	0.00%
2018/11/07	9	61.54	0	0.00	61.80	9	3,463	0.26%
2018/11/02	2	60.15	4	60.05	62.40	-2	3,754	-0.05%
2018/11/01	2	60.35	1	60.10	60.60	1	3,763	0.03%
2018/10/31	0	0.00	4	57.65	57.20	-4	3,801	-0.11%
2018/10/30	1	54.50	5	55.14	56.30	-4	3,847	-0.10%
2018/10/29	1	54.60	1	55.20	55.10	0	3,906	0.00%
2018/10/26	5	57.94	5	56.96	55.30	0	4,005	0.00%
2018/10/25	1	54.80	1	55.60	55.20	0	4,119	0.00%
2018/10/24	0	0.00	2	56.20	56.20	-2	4,172	-0.05%
2018/10/23	1	58.80	0	0.00	58.50	1	4,299	0.02%
2018/10/22	0	0.00	1	59.40	60.40	-1	4,499	-0.02%
2018/10/19	1	58.60	1	58.00	58.70	0	4,866	0.00%
2018/10/17	2	61.70	0	0.00	61.60	2	5,621	0.04%
2018/10/16	1	60.30	1	61.40	61.00	0	5,681	0.00%
2018/10/11	4	58.95	6	58.45	58.20	-2	6,062	-0.03%
2018/10/09	1	66.60	2	64.25	64.60	-1	6,294	-0.02%
2018/10/08	5	69.94	0	68.80	68.80	5	6,475	0.08%
2018/10/05	4	72.28	9	69.89	70.10	-5	6,659	-0.08%
2018/10/04	1	72.30	0	0.00	72.20	1	6,840	0.01%
2018/10/02	1	73.00	1	72.80	72.80	0	7,177	0.00%
2018/09/28	1	71.90	0	0.00	72.00	1	7,252	0.01%
2018/09/27	0	0.00	2	73.30	73.20	-2	7,262	-0.03%
2018/09/26	0	0.00	1	73.80	73.70	-1	7,263	-0.01%
2018/09/21	0	0.00	2.3	73.45	74.70	-2.3	7,337	-0.03%
2018/09/20	6	74.37	4	74.80	73.40	2	7,326	0.03%
2018/09/18	2	74.05	1	73.70	73.40	1	7,336	0.01%
2018/09/17	0	0.00	0	75.10	75.10	0	7,368	0.00%
2018/09/14	5	74.82	4	74.95	74.90	1	7,518	0.01%
2018/09/13	8	76.10	2	76.35	75.30	6	7,530	0.08%
2018/09/12	4	73.90	2.3	74.28	74.60	1.7	7,499	0.02%
2018/09/11	2	73.58	5	73.73	75.00	-3.1	7,505	-0.04%
2018/09/10	6	72.92	0	0.00	70.10	6	7,444	0.08%
2018/09/07	1	77.20	1	77.70	74.80	0	7,371	0.00%
2018/09/06	6	78.95	8	78.33	77.80	-2	7,336	-0.03%
2018/09/05	6	80.43	1	81.00	80.30	5	7,415	0.07%
2018/09/04	2	81.05	2	81.70	81.10	0	7,462	0.00%
2018/09/03	0	0.00	1	81.60	80.20	-1	7,434	-0.01%
2018/08/31	11	82.85	7	82.91	82.00	4	7,390	0.05%
2018/08/30	4	80.08	4	80.13	79.70	0	7,254	0.00%
2018/08/29	2	79.25	0	0.00	78.70	2	7,236	0.03%
2018/08/28	10	81.48	5	80.86	79.70	5	7,222	0.07%
2018/08/27	1	79.30	11	79.40	79.30	-10	7,189	-0.14%
2018/08/24	2	79.60	2	79.90	79.40	0	7,259	0.00%
2018/08/23	0	0.00	2	80.25	80.00	-2	7,250	-0.03%
2018/08/22	1	82.10	3	81.77	81.40	-2	7,219	-0.03%
2018/08/21	8	81.41	11	80.82	82.50	-3	7,143	-0.04%
2018/08/20	1	76.10	6	76.13	77.30	-5	7,002	-0.07%
2018/08/17	6	78.70	4	78.03	76.40	2	6,972	0.03%
2018/08/15	8	77.75	2	78.35	78.60	6	6,918	0.09%
2018/08/14	9	77.01	22	76.28	77.70	-13	6,881	-0.19%
2018/08/13	6	79.98	3	80.83	79.50	3	6,751	0.04%
2018/08/10	2	88.75	1	88.20	88.00	1	6,639	0.02%
2018/08/09	9	89.69	4	89.60	90.30	5	6,609	0.08%
2018/08/08	4	94.35	1	94.80	94.80	3	6,691	0.04%
2018/08/07	13	93.88	3	94.33	93.70	10	6,647	0.15%
2018/08/06	5	97.60	38	98.21	97.60	-33	6,544	-0.50%
2018/08/03	4	95.85	5	96.54	97.10	-1	6,478	-0.02%
2018/08/02	9	96.59	7.1	96.54	95.70	1.9	6,430	0.03%
2018/08/01	21	97.18	1.7	96.25	96.70	19.3	6,341	0.30%
2018/07/31	21	93.90	7	94.17	93.60	14	6,234	0.22%
2018/07/30	4	95.58	4	95.35	93.30	0	6,161	0.00%
2018/07/27	22	98.62	41.1	97.99	98.60	-19.1	6,046	-0.32%
2018/07/26	6.1	99.62	7	98.74	99.00	-0.9	5,854	-0.02%
2018/07/25	10	91.63	0	0.00	92.80	10	5,513	0.18%
2018/07/24	9.2	93.88	18	95.43	91.10	-8.9	5,344	-0.17%
2018/07/23	4	88.23	6	90.08	88.80	-2	4,909	-0.04%
2018/07/20	0	0.00	9	90.56	88.70	-9	4,937	-0.18%
2018/07/19	1	92.80	3	92.30	92.40	-2	4,921	-0.04%
2018/07/18	33	91.06	11	89.70	92.50	22	5,110	0.43%
2018/07/17	13	90.63	17	91.45	90.40	-4	4,912	-0.08%
2018/07/16	8	88.51	9	88.87	90.70	-1	4,614	-0.02%
2018/07/13	11	82.28	12	82.79	82.50	-1	4,439	-0.02%
2018/07/12	3	78.60	11	79.36	80.20	-8	4,247	-0.19%
2018/07/11	14.1	76.32	10	76.49	78.00	4.1	4,027	0.10%
2018/07/10	0	0.00	1	72.80	73.60	-1	3,718	-0.03%
2018/07/09	0.5	72.20	2	72.90	72.60	-1.5	3,689	-0.04%
2018/07/06	0	0.00	3	68.10	68.20	-3	3,616	-0.08%
2018/07/05	6	68.75	3	68.80	68.20	3	3,645	0.08%
2018/07/04	4	71.08	3.1	70.93	70.80	0.9	3,702	0.02%
2018/07/03	2	70.95	0	0.00	70.80	2	3,772	0.05%
2018/07/02	2	72.45	1	73.50	72.40	1	3,785	0.03%
2018/06/29	0	0.00	1	72.00	71.20	-1	3,747	-0.03%
2018/06/28	3	70.53	1	70.40	70.40	2	3,754	0.05%
2018/06/27	3	73.30	9	72.04	71.50	-6	3,751	-0.16%
2018/06/26	0	0.00	8	72.94	72.50	-8	3,753	-0.21%
2018/06/25	9	73.79	12	74.08	73.20	-3	3,771	-0.08%
2018/06/22	3	71.93	5	71.48	71.00	-2	3,630	-0.06%
2018/06/21	1	70.80	1	71.00	70.60	0	3,638	0.00%
2018/06/20	10	71.50	7	70.20	69.90	3	3,664	0.08%
2018/06/19	15	70.00	2	69.25	69.40	13	3,768	0.34%
2018/06/15	3	69.00	3	69.40	68.70	0	3,848	0.00%
2018/06/14	1	70.20	0	0.00	69.60	1	3,833	0.03%
2018/06/13	11	72.96	4.2	72.73	71.00	6.8	3,805	0.18%
2018/06/12	5	70.54	4	70.20	71.10	1	3,671	0.03%
2018/06/11	0	0.00	1	68.40	67.20	-1	3,598	-0.03%
2018/06/08	0	0.00	4	68.30	68.20	-4	3,594	-0.11%
2018/06/07	1	69.00	0	0.00	68.60	1	3,587	0.03%
2018/06/06	1	69.20	4	69.33	69.50	-3	3,567	-0.08%
2018/06/05	1.3	70.12	4	69.98	69.40	-2.7	3,558	-0.08%
2018/06/04	0	0.00	1	70.00	68.90	-1	3,532	-0.03%
2018/06/01	2	70.50	2	71.65	69.10	0	3,511	0.00%
2018/05/31	1	66.90	1	66.80	68.90	0	3,411	0.00%
2018/05/29	0	0.00	1.1	65.02	65.40	-1.1	3,367	-0.03%
2018/05/25	1	65.30	0	0.00	65.10	1	3,338	0.03%
2018/05/23	5	66.18	4	67.50	67.70	1	3,296	0.03%
2018/05/22	2	66.45	0	0.00	66.50	2	3,246	0.06%
2018/05/21	0	0.00	1	69.70	68.80	-1	3,198	-0.03%
2018/05/18	11	69.78	9	68.90	68.90	2	3,176	0.06%
2018/05/17	0	0.00	4	70.10	69.20	-4	3,123	-0.13%
2018/05/16	19	72.96	10	75.00	70.70	9	3,082	0.29%
2018/05/14	0	0.00	5	67.22	68.20	-5	2,828	-0.18%
2018/05/11	0	0.00	1	68.20	67.50	-1	2,813	-0.04%
2018/05/10	13	70.06	3	69.67	69.30	10	2,782	0.36%
2018/05/09	1	68.60	3	68.90	68.80	-2	2,744	-0.07%
2018/05/08	4	69.85	3	70.53	69.50	1	2,710	0.04%
2018/05/07	3	67.73	0	0.00	67.90	3	2,639	0.11%
2018/05/03	1.1	69.02	0	0.00	68.50	1.1	2,534	0.04%
2018/05/02	1	70.30	0	0.00	69.50	1	2,500	0.04%
2018/04/30	2	70.20	6.5	70.52	70.70	-4.5	2,442	-0.18%
2018/04/27	3	68.00	0	0.00	67.40	3	2,298	0.13%
2018/04/26	1	66.70	1	66.10	66.10	0	2,227	0.00%
2018/04/25	9	71.90	2.2	72.11	73.40	6.8	2,069	0.33%
2018/04/24	6	71.65	17	71.83	69.60	-11	1,943	-0.57%
2018/04/23	0	0.00	5	69.48	69.80	-5	1,611	-0.31%
2018/04/19	1	63.80	1	63.10	64.30	0	1,529	0.00%
2018/04/13	5	61.16	2	61.25	60.90	3	1,374	0.22%
2018/04/12	3	62.47	0	0.00	62.00	3	1,353	0.22%
2018/04/11	5	63.30	10	62.83	63.10	-5	1,324	-0.38%
2018/04/10	18	65.14	6.2	65.63	63.60	11.9	1,269	0.93%
2018/04/09	6.5	64.48	1.4	63.84	63.80	5.1	1,173	0.43%
2018/04/03	2	63.10	4.3	62.36	62.70	-2.3	1,085	-0.22%
2018/04/02	3.2	61.98	5	61.32	61.20	-1.9	1,026	-0.18%
2018/03/31	3	61.60	3	61.57	61.50	0	1,001	0.00%
2018/03/30	3	61.37	1	60.20	60.20	2	971	0.21%
2018/03/29	6	61.75	49	62.83	61.20	-43	942	-4.56%
2018/03/28	26	62.50	7	62.24	61.50	19	882	2.15%
2018/03/27	1	61.10	1	60.80	60.70	0	795	0.00%
2018/03/26	21	60.61	2.1	60.33	60.00	18.9	747	2.53%
2018/03/23	2	58.10	2	56.85	57.70	0	677	0.00%
2018/03/22	9	58.51	8	59.58	58.70	1	618	0.16%
2018/03/21	16	56.58	9	56.63	56.90	7	445	1.57%
2018/03/20	0	0.00	1	51.40	51.80	-1	336	-0.30%
2018/03/15	1	50.40	0	50.50	50.50	1	318	0.30%
2018/03/14	2	50.70	3	50.57	50.90	-1	313	-0.32%
2018/03/13	1	49.55	1	49.90	49.95	0	308	0.00%
2018/03/12	0	0.00	3	49.75	49.70	-3	302	-0.99%
2018/03/08	2	48.70	0	0.00	48.55	2	295	0.68%
2018/03/07	6	49.69	1	50.00	49.00	5	290	1.72%
2018/03/06	0.5	47.65	1	47.75	47.95	-0.5	280	-0.18%
2018/03/05	0.6	46.75	1	47.75	47.10	-0.4	277	-0.14%
2018/02/23	0.5	45.40	1	45.85	45.80	-0.5	276	-0.18%
2018/02/21	1	45.10	0	0.00	45.00	1	283	0.35%
2018/02/12	3	43.38	1	43.35	43.05	2	287	0.70%
2018/02/09	0	0.00	3	42.25	42.25	-3	289	-1.04%
2018/02/06	0	0.00	6	44.10	43.00	-6	290	-2.07%
2018/01/30	0	0.00	2	49.35	49.30	-2	350	-0.57%
2018/01/23	0	0.00	3	50.50	50.00	-3	355	-0.84%
2018/01/18	1	51.80	1	51.80	50.40	0	349	0.00%
2018/01/17	7	50.21	0	0.00	50.00	7	335	2.08%
2018/01/16	6.5	50.92	2	50.90	50.90	4.5	337	1.33%