晟德 (4123)-元大-北三重券商分點個股進出

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
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309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(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-北三重券商分點個股進出

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-北三重券商分點個股進出
元大-北三重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
2024/11/22	0	0.00	2	51.00	50.20	-2	2,089	-0.10%
2024/11/21	20	50.50	0	0.00	50.50	20	2,084	0.96%
2024/11/20	22	50.67	0	0.00	50.20	22	2,057	1.07%
2024/11/13	0	0.00	0	49.30	49.00	0	2,057	0.00%
2024/11/12	0	0.00	1	49.60	49.15	-1	2,077	-0.05%
2024/11/11	1	51.10	0	0.00	50.20	1	2,048	0.05%
2024/11/07	0	0.00	1	49.25	49.00	-1	1,985	-0.05%
2024/11/05	0	0.00	2	49.28	49.30	-2	2,023	-0.10%
2024/10/30	0	0.00	1	49.55	49.55	-1	2,304	-0.04%
2024/10/29	1	50.10	0	0.00	50.20	1	2,304	0.04%
2024/10/25	6	51.40	2	51.60	50.10	4	2,293	0.17%
2024/10/24	3	50.83	4	51.18	51.00	-1	2,271	-0.04%
2024/10/21	2	49.33	1	48.50	49.20	1	2,396	0.04%
2024/10/18	0.1	47.30	0	0.00	47.30	0.1	2,478	0.00%
2024/10/15	0	0.00	1	47.35	47.00	-1	2,665	-0.04%
2024/09/30	4	49.16	0	0.00	48.05	4	3,510	0.11%
2024/09/27	7	48.30	6	48.55	49.00	1	3,606	0.03%
2024/09/26	2	46.70	2	47.00	46.70	0	3,888	0.00%
2024/09/06	10	43.65	0	0.00	43.45	10	5,572	0.18%
2024/09/04	2	44.05	0	0.00	43.90	2	5,678	0.04%
2024/09/03	0	0.00	0.1	46.20	45.75	-0.1	5,863	0.00%
2024/09/02	2	46.50	0	0.00	46.25	2	6,032	0.03%
2024/08/23	0	0.00	1	47.05	46.90	-1	6,499	-0.02%
2024/08/22	0	0.00	9	47.00	47.10	-9	6,506	-0.14%
2024/08/12	0	0.00	1	45.30	45.55	-1	6,453	-0.02%
2024/08/09	1	45.20	0	0.00	45.20	1	6,470	0.02%
2024/08/08	1.1	44.86	0	0.00	44.75	1.1	6,492	0.02%
2024/08/07	4.1	45.45	0	0.00	45.75	4.1	6,524	0.06%
2024/08/06	0	0.00	3	40.17	43.60	-3	6,495	-0.05%
2024/08/05	10	42.80	0	0.00	42.80	10	6,406	0.16%
2024/08/01	0	50.10	1	50.10	50.30	-1	6,234	-0.02%
2024/07/30	3	49.62	2	50.60	50.20	1	6,162	0.02%
2024/07/29	2	51.95	0	0.00	50.30	2	6,096	0.03%
2024/07/23	1	52.90	0.1	53.00	52.80	0.9	5,965	0.02%
2024/07/22	0	0.00	23	52.23	52.00	-23	5,932	-0.39%
2024/07/19	1	55.50	1	54.00	53.50	0	5,783	0.00%
2024/07/17	7	56.51	0	0.00	56.40	7	5,580	0.13%
2024/07/15	11	57.44	2	57.90	57.10	9	5,475	0.16%
2024/07/12	8	55.65	0	0.00	55.70	8	5,370	0.15%
2024/07/11	1	55.50	9	56.50	55.50	-8	5,298	-0.15%
2024/07/10	2	56.90	0	0.00	56.50	2	5,216	0.04%
2024/07/09	5	57.30	5	57.60	57.10	0	5,139	0.00%
2024/07/08	1	58.70	2	58.60	58.30	-1	4,903	-0.02%
2024/07/05	0	0.00	9	58.44	57.60	-9	4,802	-0.19%
2024/07/04	2	57.30	2	58.00	58.10	0	4,728	0.00%
2024/07/03	29	57.92	5	57.90	57.90	24	4,582	0.52%
2024/07/02	10	57.62	40.2	57.89	58.00	-30.2	4,428	-0.68%
2024/07/01	7	55.80	1	55.70	55.80	6	4,059	0.15%
2024/06/28	5	54.78	18	54.46	54.40	-13	3,890	-0.33%
2024/06/27	10	55.34	3	53.47	52.90	7	3,756	0.19%
2024/06/26	16	54.79	3	55.33	54.10	13	3,630	0.36%
2024/06/25	1	53.50	0	0.00	55.00	1	3,442	0.03%
2024/06/24	1	55.40	5	55.20	54.40	-4	3,347	-0.12%
2024/06/21	2	55.25	6.1	54.91	55.00	-4.1	3,227	-0.13%
2024/06/20	18	54.24	30.3	54.71	54.70	-12.3	3,100	-0.40%
2024/06/19	15.1	53.16	1	52.70	52.20	14.1	2,846	0.50%
2024/06/18	5.1	52.42	0	0.00	52.60	5.1	2,723	0.19%
2024/06/17	5	51.38	6.1	51.84	52.40	-1.1	2,569	-0.04%
2024/06/14	2	49.40	0	0.00	49.40	2	2,355	0.08%
2024/06/12	2	47.90	0.2	47.40	47.45	1.8	2,309	0.08%
2024/06/11	5	48.25	0	0.00	48.15	5	2,278	0.22%
2024/06/07	1	48.15	40	47.87	48.40	-39	2,273	-1.72%
2024/06/06	4	50.65	1	51.00	50.50	3	2,080	0.14%
2024/06/05	4	48.64	1.1	49.60	50.80	3	1,907	0.15%
2024/06/04	18.2	47.46	1.3	47.67	47.25	16.9	1,630	1.04%
2024/06/03	1	47.75	0	0.00	47.35	1	1,594	0.06%
2024/05/31	16	46.48	6	46.95	47.15	10	1,528	0.65%
2024/05/27	20	44.78	0	0.00	44.60	20	1,507	1.33%
2024/05/24	6	45.32	0	0.00	45.00	6	1,516	0.40%
2024/05/23	6	45.25	0	0.00	45.40	6	1,525	0.39%
2024/05/22	8	45.58	0	0.00	45.35	8	1,511	0.53%
2024/05/21	6	45.80	0	0.00	45.75	6	1,516	0.40%
2024/05/20	0	0.00	0.1	45.90	46.00	-0.1	1,516	0.00%
2024/05/17	5	46.05	1	46.20	46.00	4	1,511	0.26%
2024/05/15	20	44.78	0	0.00	44.75	20	1,503	1.33%
2024/05/14	50	45.44	0	0.00	45.40	50	1,494	3.35%
2024/05/13	0.1	46.45	0	0.00	46.10	0.1	1,461	0.01%
2024/05/10	5	45.00	0	0.00	45.05	5	1,418	0.35%
2024/05/08	1	44.60	0	0.00	44.65	1	1,382	0.07%
2024/04/23	16	43.82	18.3	43.58	43.40	-2.3	1,628	-0.14%
2024/04/12	5	44.45	0	0.00	43.80	5	1,663	0.30%
2024/04/02	0	43.50	1	43.45	43.50	-1	1,615	-0.06%
2024/04/01	0	43.60	0	0.00	43.50	0	1,632	0.00%
2024/03/29	0	43.35	0	0.00	43.25	0	1,641	0.00%
2024/03/28	0	43.65	0	0.00	43.50	0	1,647	0.00%
2024/03/27	0	0.00	5	43.60	43.45	-5	1,648	-0.30%
2024/03/26	0	43.30	0	0.00	43.15	0	1,658	0.00%
2024/03/20	0.1	42.60	0	0.00	42.50	0.1	1,656	0.01%
2024/03/19	0.1	42.85	0	0.00	42.70	0.1	1,644	0.01%
2024/03/18	2	42.40	0	0.00	42.65	2	1,641	0.12%
2024/03/15	2	43.25	0	0.00	42.85	2	1,628	0.12%
2024/03/14	2	43.50	0	0.00	43.75	2	1,593	0.13%
2024/03/13	0.1	43.68	0	0.00	43.35	0.1	1,580	0.01%
2024/03/12	8.6	45.12	1	44.90	44.80	7.6	1,519	0.50%
2024/03/08	0.1	45.25	0	0.00	45.15	0.1	1,515	0.00%
2024/03/05	0.1	46.80	0	0.00	46.80	0.1	1,495	0.00%
2024/02/29	1	48.00	0.1	47.80	47.55	0.9	1,500	0.06%
2024/02/27	0	0.00	7	46.66	46.30	-7	1,446	-0.48%
2024/02/23	7	45.60	0	0.00	45.65	7	1,418	0.50%
2024/02/21	1.1	46.21	1	46.25	46.15	0.1	1,399	0.00%
2024/02/20	0.1	46.75	0	0.00	46.70	0.1	1,390	0.01%
2024/02/16	0	46.50	2	46.40	46.40	-2	1,381	-0.14%
2024/02/05	0.1	45.50	0	0.00	45.45	0.1	1,458	0.00%
2024/02/02	0	0.00	2	45.55	45.45	-2	1,474	-0.14%
2024/01/31	2	46.10	1.1	45.96	45.65	0.9	1,479	0.06%
2024/01/30	0.1	45.80	0	0.00	45.60	0.1	1,490	0.00%
2024/01/26	0	0.00	2	46.45	46.20	-2	1,496	-0.13%
2024/01/25	0	47.15	3.3	47.77	47.60	-3.3	1,468	-0.22%
2024/01/24	0	0.00	15.1	48.53	48.35	-15.1	1,421	-1.06%
2024/01/23	7	47.49	0	0.00	47.55	7	1,389	0.50%
2024/01/22	0	0.00	0.1	46.50	46.25	-0.1	1,370	-0.01%
2024/01/19	0.1	45.90	0	0.00	45.70	0.1	1,393	0.00%
2024/01/18	2	45.80	0	0.00	45.70	2	1,390	0.14%
2024/01/17	0	0.00	2	45.20	45.20	-2	1,391	-0.14%
2024/01/16	3	46.43	5.8	46.34	46.65	-2.8	1,365	-0.20%
2024/01/12	0.1	44.98	0	0.00	44.90	0.1	1,293	0.00%
2024/01/11	0	43.85	0	0.00	44.25	0	1,282	0.00%
2024/01/10	0	43.60	0	0.00	43.25	0	1,309	0.00%
2024/01/09	1	43.80	0	0.00	43.55	1	1,316	0.08%
2024/01/04	5	44.05	0	0.00	44.05	5	1,329	0.38%
2023/12/29	0.1	44.50	0	0.00	44.30	0.1	1,337	0.01%
2023/12/28	0.1	44.60	0	0.00	44.40	0.1	1,330	0.00%
2023/12/27	2	44.73	0	0.00	44.60	2	1,318	0.15%
2023/12/25	2	44.00	0	0.00	43.95	2	1,302	0.15%
2023/12/22	5	44.25	0	0.00	44.30	5	1,292	0.39%
2023/12/19	0.1	44.80	0	0.00	44.80	0.1	1,282	0.00%
2023/12/18	2.1	45.00	0	0.00	44.90	2.1	1,284	0.16%
2023/12/07	0	0.00	0.1	46.90	46.45	-0.1	1,303	0.00%
2023/12/05	1	46.20	0	0.00	46.00	1	1,334	0.07%
2023/12/04	0	46.60	0	0.00	46.60	0	1,366	0.00%
2023/11/28	0.1	45.10	0	0.00	45.40	0.1	1,358	0.00%
2023/11/23	0	44.50	0	0.00	44.15	0	1,357	0.00%
2023/11/22	0.1	44.10	0	0.00	44.10	0.1	1,372	0.01%
2023/11/21	0	0.00	5	44.20	44.30	-5	1,395	-0.36%
2023/11/17	0	43.70	0	0.00	43.65	0	1,436	0.00%
2023/11/16	0	0.00	5	43.40	43.55	-5	1,452	-0.34%
2023/11/13	7	42.26	0	0.00	42.35	7	1,475	0.47%
2023/11/10	6.1	46.03	2	45.93	45.25	4.1	1,433	0.28%
2023/11/09	0	0.00	16	45.80	45.50	-16	1,466	-1.09%
2023/11/08	0.1	46.05	0	0.00	46.00	0.1	1,665	0.01%
2023/11/07	16	45.75	0	0.00	45.75	16	1,687	0.95%
2023/11/01	10	45.20	0	0.00	45.05	10	1,819	0.55%
2023/10/31	0	0.00	15	45.89	45.65	-15	1,865	-0.80%
2023/10/30	11	46.68	11.1	46.60	46.50	-0.1	1,900	0.00%
2023/10/27	0	0.00	10	46.95	46.90	-10	1,899	-0.53%
2023/10/26	0	0.00	3	45.90	45.65	-3	1,929	-0.16%
2023/10/24	18	45.61	0	0.00	45.85	18	2,138	0.84%
2023/10/18	1.1	45.00	0	0.00	44.40	1.1	2,981	0.04%
2023/10/17	0	0.00	0.1	45.75	45.45	-0.1	3,881	0.00%
2023/10/16	0.3	45.30	0	0.00	45.30	0.3	4,726	0.01%
2023/10/13	0	45.70	0.2	45.80	45.50	-0.2	4,890	0.00%
2023/10/12	1	45.00	0	0.00	45.50	1	5,192	0.02%
2023/10/11	0.1	45.30	0	0.00	45.10	0.1	5,244	0.00%
2023/10/06	0	45.50	0	0.00	45.35	0	5,278	0.00%
2023/10/05	10.1	45.30	0	0.00	45.20	10.1	5,301	0.19%
2023/10/03	0	45.91	0	0.00	45.60	0	5,405	0.00%
2023/10/02	0	46.20	0	0.00	46.05	0	5,507	0.00%
2023/09/27	0	0.00	1	45.40	45.40	-1	5,829	-0.02%
2023/09/22	0.1	45.55	0	0.00	45.35	0.1	5,982	0.00%
2023/09/20	1	45.95	0	0.00	45.75	1	6,132	0.02%
2023/09/08	4	46.25	0	0.00	46.25	4	6,346	0.06%
2023/09/07	1	51.10	0	0.00	51.50	1	6,345	0.02%
2023/09/05	0	51.40	0	0.00	51.30	0	6,460	0.00%
2023/09/04	3.1	51.20	0	0.00	51.20	3.1	6,676	0.05%
2023/08/28	0.1	50.10	0	0.00	49.70	0.1	7,113	0.00%
2023/08/23	0.1	50.20	0	0.00	50.20	0.1	7,078	0.00%
2023/08/21	0	50.80	0	0.00	50.60	0	7,071	0.00%
2023/08/16	2	50.70	0	0.00	50.70	2	7,078	0.03%
2023/08/14	3.2	52.01	0	0.00	52.00	3.2	7,037	0.05%
2023/08/10	0.1	58.20	0	0.00	57.50	0.1	6,945	0.00%
2023/08/09	0	59.60	0	0.00	59.30	0	7,020	0.00%
2023/08/04	1	58.42	0	0.00	58.80	1	7,128	0.01%
2023/08/02	0.1	59.00	0	0.00	59.10	0.1	7,135	0.00%
2023/08/01	0	60.40	1	60.10	59.80	-1	7,140	-0.01%
2023/07/31	1.1	59.74	0	0.00	59.50	1.1	7,232	0.01%
2023/07/28	1.1	60.54	1	61.20	60.30	0.1	7,232	0.00%
2023/07/27	3	61.90	0	0.00	61.80	3	7,137	0.04%
2023/07/26	2.1	62.21	2	62.00	61.80	0.1	7,080	0.00%
2023/07/25	1	63.40	1	63.50	63.40	0	6,969	0.00%
2023/07/24	0	0.00	1	61.70	61.80	-1	6,873	-0.01%
2023/07/21	1	62.41	1	62.60	62.40	0	6,799	0.00%
2023/07/20	26.1	66.25	35.2	64.11	63.30	-9.1	6,578	-0.14%
2023/07/19	30.1	62.23	30.2	63.73	65.20	-0.1	5,805	0.00%
2023/07/18	2	58.20	0	59.00	59.30	2	5,037	0.04%
2023/07/17	6	59.43	3	59.47	59.20	3	5,101	0.06%
2023/07/14	1	56.10	0	0.00	56.10	1	4,918	0.02%
2023/07/10	1	56.80	0	0.00	55.80	1	4,878	0.02%
2023/07/07	0	0.00	2	56.50	56.50	-2	4,817	-0.04%
2023/07/06	1	57.40	1	57.50	57.10	0	4,714	0.00%
2023/07/05	0	0.00	5	56.60	56.60	-5	4,533	-0.11%
2023/06/30	0	0.00	2.5	55.46	55.40	-2.5	4,329	-0.06%
2023/06/29	0	0.00	2	54.80	55.10	-2	4,285	-0.05%
2023/06/27	10.1	54.70	1	53.40	54.70	9.1	4,142	0.22%
2023/06/26	0	0.00	0.2	53.20	53.10	-0.2	4,044	0.00%
2023/06/16	1	53.10	2	53.00	53.00	-1	3,998	-0.03%
2023/06/14	1	53.30	0	0.00	53.10	1	3,951	0.03%
2023/06/09	0	0.00	3	54.97	55.50	-3	3,805	-0.08%
2023/06/08	3	55.53	13	56.04	55.50	-10	3,726	-0.27%
2023/06/07	2	54.20	13.2	54.83	54.90	-11.2	3,511	-0.32%
2023/06/06	30.2	52.66	9.6	52.65	52.70	20.6	3,277	0.63%
2023/06/05	0	0.00	10	51.50	51.90	-10	3,130	-0.32%
2023/05/30	0.5	50.10	3	50.13	50.10	-2.5	3,024	-0.08%
2023/05/25	3	50.80	0	0.00	50.60	3	2,996	0.10%
2023/05/24	0	0.00	1	51.20	51.30	-1	2,984	-0.03%
2023/05/23	1	51.10	0	0.00	51.20	1	2,968	0.03%
2023/05/17	1	50.50	0	0.00	50.30	1	2,870	0.03%
2023/05/16	1	50.90	4	50.33	50.50	-3	2,835	-0.11%
2023/05/15	2	48.23	0.4	50.00	49.05	1.7	2,725	0.06%
2023/05/12	0	0.00	14	50.76	52.00	-14	2,581	-0.54%
2023/05/11	6.1	49.62	0	0.00	49.05	6.1	2,480	0.25%
2023/05/10	1	50.60	0	0.00	51.00	1	2,398	0.04%
2023/05/09	5.1	51.73	0	0.00	51.00	5.1	2,378	0.21%
2023/05/08	1.1	52.85	2	52.30	51.60	-0.9	2,322	-0.04%
2023/05/05	1.3	52.02	2	52.25	52.40	-0.7	2,277	-0.03%
2023/05/04	2	51.00	2	51.90	53.00	0	2,150	0.00%
2023/05/03	2	51.70	0	0.00	51.30	2	2,072	0.10%
2023/05/02	5	50.70	0	0.00	51.30	5	2,046	0.24%
2023/04/28	0	0.00	1	51.50	50.80	-1	2,008	-0.05%
2023/04/26	1	51.30	6	52.08	52.10	-5	1,860	-0.27%
2023/04/25	1	51.50	0	0.00	51.20	1	1,751	0.06%
2023/04/24	1	51.90	0	0.00	52.00	1	1,649	0.06%
2023/04/21	2	48.98	8	48.90	49.05	-6	1,492	-0.40%
2023/04/20	9	50.88	0	0.00	50.10	9	1,408	0.64%
2023/04/19	2	50.70	3	50.10	50.40	-1	1,181	-0.08%
2023/04/17	0	0.00	2	48.40	48.25	-2	1,035	-0.19%
2023/04/14	5	48.30	1	48.05	48.00	4	1,014	0.39%
2023/04/12	7.1	46.78	0	0.00	46.70	7.1	933	0.76%
2023/04/11	1	46.90	0	0.00	46.75	1	930	0.11%
2023/03/31	0.1	46.20	4	46.20	46.15	-3.9	1,154	-0.34%
2023/03/30	1	46.80	0	0.00	46.35	1	1,149	0.09%
2023/03/24	4	46.25	0	0.00	46.25	4	1,183	0.34%
2023/03/17	1	44.60	0	0.00	44.40	1	1,253	0.08%
2023/03/16	1	44.80	0	0.00	44.50	1	1,274	0.08%
2023/02/23	0	0.00	15	47.43	47.75	-15	1,362	-1.10%
2023/02/14	5	48.50	1	48.30	48.20	4	1,412	0.29%
2023/02/06	1	48.30	1	48.80	48.10	0	1,375	0.00%
2023/02/02	1	47.85	0	0.00	47.85	1	1,345	0.07%
2023/02/01	1	47.05	0	0.00	47.20	1	1,333	0.08%
2023/01/31	0	0.00	1	46.80	47.20	-1	1,334	-0.07%
2023/01/30	1	46.40	0	0.00	46.05	1	1,329	0.08%
2023/01/13	0	45.50	0	0.00	45.55	0	1,332	0.00%
2023/01/12	1	45.70	0	0.00	45.30	1	1,336	0.07%
2023/01/03	1	46.60	0.1	46.85	46.55	1	1,352	0.07%
2022/12/30	0	0.00	0.1	47.30	47.30	-0.1	1,349	0.00%
2022/12/28	1	47.90	0	0.00	47.65	1	1,345	0.07%
2022/12/27	0	0.00	1	48.00	48.80	-1	1,332	-0.08%
2022/12/26	1	49.45	10.4	48.55	49.80	-9.4	1,264	-0.75%
2022/12/23	1	46.90	0	0.00	46.35	1	1,118	0.09%
2022/12/21	0.1	45.99	2	46.35	45.45	-1.9	1,129	-0.17%
2022/12/20	1	46.30	2	46.60	46.15	-1	1,127	-0.09%
2022/12/19	3	48.82	0	0.00	48.40	3	1,135	0.26%
2022/12/15	0	0.00	2	47.38	47.25	-2	1,106	-0.18%
2022/12/14	1	47.50	0	0.00	47.75	1	1,117	0.09%
2022/12/13	14	48.58	13	48.38	48.30	1	1,100	0.09%
2022/12/09	0	0.00	1	47.10	46.85	-1	1,050	-0.10%
2022/12/08	7	47.41	7	46.80	47.20	0	1,046	0.00%
2022/12/07	12	47.55	10	47.35	47.35	2	1,031	0.19%
2022/12/01	3	45.62	0	0.00	46.10	3	1,045	0.29%
2022/11/30	1	44.45	0	0.00	44.45	1	1,048	0.10%
2022/11/28	0	43.65	0	0.00	43.70	0	1,084	0.00%
2022/11/24	0.1	43.90	0	0.00	43.95	0.1	1,159	0.01%
2022/11/18	0	0.00	4	43.45	43.45	-4	1,195	-0.33%
2022/11/15	1	43.50	0	0.00	43.35	1	1,210	0.08%
2022/11/14	0	42.70	0	0.00	43.35	0	1,217	0.00%
2022/11/11	0.1	43.81	0	0.00	43.50	0.1	1,197	0.01%
2022/10/26	5	42.69	5	43.10	43.05	0	1,213	0.00%
2022/10/24	5	44.40	5	44.30	44.30	0	1,210	0.00%
2022/10/17	2	45.05	2	45.70	45.70	0	1,270	0.00%
2022/10/14	0.4	46.00	0	45.90	45.75	0.4	1,269	0.03%
2022/10/11	1	46.40	0	0.00	46.45	1	1,258	0.08%
2022/10/04	5	45.90	5	46.30	46.25	0	1,257	0.00%
2022/09/28	0	45.45	0	0.00	45.35	0	1,237	0.00%
2022/09/26	0	46.05	0	0.00	46.40	0	1,230	0.00%
2022/09/23	0	48.55	0.2	48.80	48.35	-0.1	1,226	-0.01%
2022/09/22	0	48.80	0	0.00	49.40	0	1,249	0.00%
2022/09/20	0	50.40	0	0.00	50.10	0	1,263	0.00%
2022/09/05	0	0.00	3	62.87	62.20	-3	1,181	-0.25%
2022/09/02	3	62.80	0	0.00	62.80	3	1,166	0.26%
2022/08/19	1	61.00	0	0.00	61.10	1	1,003	0.10%
2022/08/18	0	0.00	2	60.70	60.50	-2	991	-0.20%
2022/08/11	0	0.00	5	58.90	58.90	-5	949	-0.53%
2022/07/29	0	0.00	0.2	58.50	58.60	-0.2	986	-0.02%
2022/07/28	0.1	59.90	0	0.00	58.30	0.1	995	0.01%
2022/07/27	0.1	59.80	0	0.00	58.90	0.1	985	0.01%
2022/07/26	0	0.00	1	59.80	59.50	-1	982	-0.10%
2022/07/25	3	59.63	1	59.60	59.60	2	973	0.21%
2022/07/21	0	58.00	0	0.00	58.10	0	963	0.00%
2022/07/14	0	57.20	14	57.32	57.50	-14	1,128	-1.24%
2022/07/06	0.1	58.50	0	0.00	57.20	0.1	1,360	0.00%
2022/07/01	3	58.10	4	58.80	58.10	-1	1,361	-0.07%
2022/06/30	4	60.90	0	0.00	60.20	4	1,344	0.30%
2022/06/28	14	60.32	0	0.00	60.40	14	1,288	1.09%
2022/06/27	0	0.00	4	61.00	60.80	-4	1,298	-0.31%
2022/06/24	4	60.23	0	0.00	60.50	4	1,306	0.31%
2022/06/17	0	0.00	2	59.60	59.00	-2	1,356	-0.15%
2022/06/16	0	0.00	3	59.90	59.50	-3	1,367	-0.22%
2022/06/15	0	0.00	2	59.30	59.00	-2	1,367	-0.15%
2022/06/14	3	58.80	1	59.10	59.10	2	1,368	0.15%
2022/06/10	3	61.10	0	0.00	60.80	3	1,343	0.22%
2022/06/09	0	0.00	1	60.50	60.50	-1	1,336	-0.07%
2022/06/02	3	59.50	1	60.00	59.50	2	1,357	0.15%
2022/06/01	1	60.40	0	0.00	60.20	1	1,369	0.07%
2022/05/31	0	0.00	1	59.90	59.90	-1	1,360	-0.07%
2022/05/27	0	0.00	15	58.97	58.80	-15	1,357	-1.10%
2022/05/24	1	58.30	0	0.00	58.30	1	1,381	0.07%
2022/05/23	1	58.70	0	0.00	59.00	1	1,380	0.07%
2022/05/20	0	0.00	10	58.90	58.90	-10	1,397	-0.72%
2022/05/13	0	0.00	10	57.45	58.60	-10	1,450	-0.69%
2022/05/11	5	60.40	0	0.00	59.90	5	1,421	0.35%
2022/05/10	10	59.20	0	0.00	60.30	10	1,420	0.70%
2022/05/05	1	61.60	0	0.00	61.70	1	1,442	0.07%
2022/05/04	1	62.10	0	0.00	62.10	1	1,430	0.07%
2022/05/03	5	62.70	0	0.00	62.50	5	1,428	0.35%
2022/04/27	0	0.00	6	63.30	62.70	-6	1,438	-0.42%
2022/04/25	10	64.50	1.1	64.14	63.60	8.9	1,392	0.64%
2022/04/22	15	66.17	0	0.00	65.70	15	1,352	1.11%
2022/04/21	0	65.60	11.1	65.68	66.20	-11	1,327	-0.83%
2022/04/20	5	63.80	5	64.90	64.80	0	1,270	0.00%
2022/04/18	1.2	65.81	51.3	66.82	65.80	-50.1	1,217	-4.12%
2022/04/15	0	63.10	5	63.30	63.20	-5	1,043	-0.48%
2022/04/14	0	0.00	74	63.02	62.90	-74	1,040	-7.11%
2022/04/12	0	62.40	0	0.00	62.30	0	1,042	0.00%
2022/04/08	5	62.50	0.2	62.80	63.00	4.8	1,035	0.46%
2022/04/07	15	63.13	9	62.66	62.30	6	1,033	0.58%
2022/04/06	0	0.00	2	62.70	63.40	-2	1,029	-0.19%
2022/04/01	0	0.00	1	62.60	62.40	-1	1,021	-0.10%
2022/03/30	0	63.10	2	63.70	62.80	-2	1,045	-0.19%
2022/03/29	5	62.80	0	0.00	63.50	5	1,053	0.47%
2022/03/28	10	62.20	12	62.77	62.80	-2	1,038	-0.19%
2022/03/25	20	62.62	0	0.00	62.40	20	1,028	1.95%
2022/03/24	15	62.00	1	62.60	62.70	14	1,018	1.38%
2022/03/23	22.1	61.61	3	62.10	62.20	19.1	997	1.91%
2022/03/22	20	60.20	0	0.00	60.50	20	934	2.14%
2022/03/21	49	60.01	0	0.00	60.40	49	939	5.21%
2022/03/18	1	59.60	0	0.00	59.00	1	942	0.11%
2022/03/11	10	57.90	0	0.00	58.10	10	958	1.04%
2022/03/02	2	59.20	0	0.00	59.30	2	1,003	0.20%
2022/02/24	0.1	59.80	0	0.00	58.70	0.1	1,008	0.01%
2022/02/22	2	60.10	2	61.00	60.00	0	1,019	0.00%
2022/02/16	2	61.10	2	61.80	61.00	0	1,031	0.00%
2022/02/14	0	60.30	0	0.00	60.20	0	1,074	0.00%
2022/02/11	0	0.00	0.1	61.10	60.60	-0.1	1,082	-0.01%
2022/02/09	0.1	60.50	0	0.00	61.10	0.1	1,117	0.01%
2022/01/18	0	0.00	10	59.20	59.10	-10	1,437	-0.70%
2022/01/11	0	0.00	2	59.00	59.10	-2	1,459	-0.14%
2021/12/23	1	62.50	1	62.40	62.60	0	1,519	0.00%
2021/12/20	0	0.00	1	61.30	61.30	-1	1,505	-0.07%
2021/12/17	1	60.50	0	0.00	60.50	1	1,503	0.07%
2021/12/14	2	61.40	0.5	61.70	61.30	1.5	1,524	0.10%
2021/12/09	0	0.00	1	61.70	61.70	-1	1,579	-0.06%
2021/12/08	1	62.20	0	0.00	61.80	1	1,633	0.06%
2021/12/07	0	0.00	1	61.40	61.70	-1	1,654	-0.06%
2021/12/02	0	0.00	1	62.10	61.70	-1	1,766	-0.06%
2021/11/29	0	0.00	13.1	61.40	61.10	-13.1	1,903	-0.69%
2021/11/25	0	62.00	0	0.00	62.00	0	1,910	0.00%
2021/11/24	1	61.90	0	0.00	62.20	1	1,921	0.05%
2021/11/23	0	0.00	2	62.50	61.70	-2	1,938	-0.10%
2021/11/19	1	63.30	0	0.00	62.30	1	1,924	0.05%
2021/11/18	2	62.90	0	0.00	63.50	2	1,917	0.10%
2021/11/15	7	62.70	0	0.00	62.60	7	1,931	0.36%
2021/11/12	1	63.00	0	0.00	62.80	1	1,901	0.05%
2021/11/11	1	64.23	0	0.00	64.20	1	1,889	0.05%
2021/11/10	1	64.49	0	0.00	64.50	1	1,975	0.05%
2021/11/09	2	64.50	0.2	64.40	64.20	1.8	1,971	0.09%
2021/11/05	3	65.20	0	0.00	65.40	3	1,983	0.15%
2021/11/03	0	0.00	1	66.50	66.60	-1	1,983	-0.05%
2021/11/02	2	65.10	2	66.20	65.50	0	1,956	0.00%
2021/11/01	0	65.20	1	65.10	65.30	-1	1,930	-0.05%
2021/10/29	4	67.50	1	66.60	66.50	3	1,919	0.16%
2021/10/18	0	58.90	4	59.10	58.90	-4	1,974	-0.20%
2021/10/12	4	56.10	0	0.00	55.80	4	2,032	0.20%
2021/09/09	6	71.37	6	71.12	71.10	0	2,118	0.00%
2021/09/08	4	72.15	2	71.70	71.70	2	2,105	0.10%
2021/09/07	2	71.40	2	72.90	73.00	0	2,105	0.00%
2021/09/06	2	71.90	5	71.72	71.10	-3	2,104	-0.14%
2021/09/03	0	0.00	5	72.94	73.00	-5	2,136	-0.23%
2021/09/02	4	72.88	7	72.89	72.50	-3	2,150	-0.14%
2021/08/31	0	0.00	1	71.00	71.00	-1	2,162	-0.05%
2021/08/27	3	70.30	0	0.00	69.80	3	2,328	0.13%
2021/08/26	0	0.00	2	69.85	70.00	-2	2,569	-0.08%
2021/08/25	0	0.00	1	68.69	69.00	-1	2,724	-0.04%
2021/08/19	2	67.60	2	68.70	67.50	0	2,879	0.00%
2021/08/18	0	0.00	7	67.50	69.00	-7	2,896	-0.24%
2021/08/17	1	68.60	40	68.20	68.00	-39	2,964	-1.32%
2021/08/16	3	69.50	9	69.53	68.90	-6	3,071	-0.20%
2021/08/13	11	70.60	6	70.82	69.40	5	3,210	0.16%
2021/08/11	41	68.78	0	0.00	68.50	41	3,241	1.26%
2021/08/10	1	70.00	3	69.27	69.30	-2	3,262	-0.06%
2021/08/09	2	71.95	0	0.00	70.60	2	3,322	0.06%
2021/08/05	2	71.10	0	0.00	70.50	2	3,412	0.06%
2021/08/03	2	70.80	1	72.60	70.90	1	3,530	0.03%
2021/08/02	1	71.70	10	71.73	71.70	-9	3,501	-0.26%
2021/07/30	2	70.55	1	71.10	70.20	1	3,434	0.03%
2021/07/29	0	0.00	3	69.60	70.20	-3	3,366	-0.09%
2021/07/27	0	0.00	2.1	68.69	68.60	-2.1	3,358	-0.06%
2021/07/21	1	68.60	6	69.60	67.80	-5	3,397	-0.15%
2021/07/20	1	69.50	3	70.00	69.10	-2	3,385	-0.06%
2021/07/19	0	0.00	1	69.50	69.40	-1	3,345	-0.03%
2021/07/15	0	0.00	3	69.13	68.90	-3	3,405	-0.09%
2021/07/13	0	0.00	2	66.90	66.60	-2	3,398	-0.06%
2021/07/12	0	0.00	7	66.90	66.60	-7	3,405	-0.21%
2021/07/09	2	67.10	8	67.20	67.20	-6	3,407	-0.18%
2021/07/05	7	68.40	0	0.00	68.50	7	3,651	0.19%
2021/07/01	4	68.85	0	0.00	68.70	4	3,652	0.11%
2021/06/30	3	68.97	5	69.72	69.80	-2	3,669	-0.05%
2021/06/25	3	69.10	0	0.00	68.60	3	3,892	0.08%
2021/06/24	1	69.00	0	0.00	68.90	1	3,913	0.03%
2021/06/23	0.1	68.80	0	0.00	68.70	0.1	3,913	0.00%
2021/06/22	0	0.00	5.5	68.81	68.70	-5.5	3,920	-0.14%
2021/06/21	12	70.87	6	68.97	68.80	6	3,946	0.15%
2021/06/18	0	0.00	1	70.30	70.50	-1	3,920	-0.03%
2021/06/17	1	69.50	11	69.73	70.00	-10	3,925	-0.25%
2021/06/16	4	70.25	0	70.90	70.10	4	3,921	0.10%
2021/06/15	0	0.00	3	71.10	70.60	-3	3,925	-0.08%
2021/06/11	8	71.83	2	71.20	71.20	6	3,909	0.15%
2021/06/10	3	72.50	3	72.93	72.90	0	3,849	0.00%
2021/06/09	1	73.00	1	73.10	72.20	0	3,801	0.00%
2021/06/08	2	72.60	1	72.90	72.80	1	3,766	0.03%
2021/06/07	5	71.44	5	71.94	71.90	0	3,702	0.00%
2021/06/04	9	71.86	2	71.50	71.50	7	3,661	0.19%
2021/06/03	12	71.58	3.2	72.65	72.30	8.8	3,561	0.25%
2021/06/02	2	70.50	15.1	69.94	70.50	-13.1	3,363	-0.39%
2021/06/01	1	67.50	2	67.55	67.90	-1	3,305	-0.03%
2021/05/28	4	68.75	3	69.40	68.90	1	3,293	0.03%
2021/05/27	2	67.80	1	68.30	69.30	1	3,257	0.03%
2021/05/25	4.1	67.81	3	68.27	67.60	1.1	3,215	0.03%
2021/05/24	3	69.23	3	69.63	69.40	0	3,149	0.00%
2021/05/21	0.1	66.80	4	67.83	70.00	-3.9	3,067	-0.13%
2021/05/20	3	67.20	3	67.47	66.30	0	2,964	0.00%
2021/05/19	3	66.67	2	67.00	66.30	1	2,942	0.03%
2021/05/17	19	66.94	8	66.15	65.80	11	2,854	0.39%
2021/05/14	0	0.00	1	66.30	65.20	-1	2,782	-0.04%
2021/05/13	4	66.68	1	68.50	64.70	3	2,752	0.11%
2021/05/12	2	65.35	7	67.23	66.30	-5	2,655	-0.19%
2021/05/11	2	63.50	10	63.60	62.80	-8	2,507	-0.32%
2021/05/05	1	63.20	1	63.50	62.50	0	2,473	0.00%
2021/05/04	0	0.00	1	63.20	63.00	-1	2,469	-0.04%
2021/04/28	1	67.10	1	67.00	67.00	0	2,486	0.00%
2021/04/27	0	0.00	3	67.50	67.70	-3	2,511	-0.12%
2021/04/26	2	67.20	0	0.00	66.90	2	2,499	0.08%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/20	2	69.70	2	70.15	69.60	0	2,479	0.00%
2021/04/19	0	0.00	2	69.70	69.50	-2	2,484	-0.08%
2021/04/16	0	0.00	3	69.90	69.40	-3	2,488	-0.12%
2021/04/15	3	69.20	0	0.00	69.40	3	2,491	0.12%
2021/04/14	2	68.45	5	69.36	68.70	-3	2,503	-0.12%
2021/04/13	2	69.50	1	69.90	69.30	1	2,498	0.04%
2021/04/12	3.1	70.57	6	70.83	70.50	-3	2,447	-0.12%
2021/04/09	2	68.80	0	0.00	68.50	2	2,364	0.08%
2021/04/06	1.1	67.15	1	67.50	67.20	0.1	2,337	0.00%
2021/04/01	0	0.00	6	67.73	68.10	-6	2,337	-0.26%
2021/03/31	1	68.60	0	0.00	68.40	1	2,354	0.04%
2021/03/30	6	70.43	3	70.33	69.60	3	2,324	0.13%
2021/03/25	0.2	68.00	0.3	68.00	68.10	-0.1	2,349	0.00%
2021/03/23	1.2	68.10	0	0.00	68.00	1.2	2,398	0.05%
2021/03/22	2	67.85	0	0.00	68.00	2	2,477	0.08%
2021/03/17	4	68.00	0	0.00	68.00	4	2,662	0.15%
2021/03/16	0.2	67.70	0	0.00	67.90	0.2	2,643	0.01%
2021/03/15	2	67.60	1	68.00	67.60	1	2,651	0.04%
2021/03/12	0.1	67.50	0	0.00	67.80	0.1	2,683	0.00%
2021/03/09	0.1	66.61	0	0.00	68.20	0.1	2,652	0.00%
2021/03/08	5.2	68.97	8	68.80	68.00	-2.9	2,651	-0.11%
2021/03/05	4	69.48	7	69.19	69.60	-3	2,625	-0.11%
2021/03/04	0	0.00	1	67.60	67.40	-1	2,552	-0.04%
2021/03/02	1	68.00	1	67.70	66.20	0	2,520	0.00%
2021/02/25	1	67.20	1	66.60	66.40	0	2,645	0.00%
2021/02/23	4.3	66.46	4	65.95	65.70	0.3	2,627	0.01%
2021/02/22	6	67.02	4	67.45	67.80	2	2,606	0.08%
2021/02/19	4	64.33	4	64.80	65.50	0	2,577	0.00%
2021/02/05	0	0.00	1	62.10	61.60	-1	2,731	-0.04%
2021/02/04	1	62.50	2	62.50	62.50	-1	2,734	-0.04%
2021/02/03	0	0.00	23	61.77	61.90	-23	2,748	-0.84%
2021/02/02	0.1	60.50	1.7	60.72	60.50	-1.6	2,776	-0.06%
2021/01/29	0	0.00	1	61.50	60.10	-1	2,800	-0.04%
2021/01/27	0	0.00	10	61.23	61.70	-10	2,837	-0.35%
2021/01/26	2	62.35	7	62.24	61.80	-5	2,843	-0.18%
2021/01/22	33.2	59.97	3	59.60	59.50	30.2	2,833	1.07%
2021/01/21	6	60.92	1	62.30	60.40	5	2,807	0.18%
2021/01/20	1	62.00	1	61.70	61.90	0	2,806	0.00%
2021/01/18	0	0.00	3	65.00	65.10	-3	2,788	-0.11%
2021/01/15	2	64.80	1	65.20	64.50	1	2,791	0.04%
2021/01/12	0.1	67.10	0	0.00	66.50	0.1	2,734	0.00%
2021/01/11	0.1	67.90	1	68.40	67.70	-0.9	2,712	-0.03%
2021/01/08	0	0.00	6	69.40	69.30	-6	2,700	-0.22%
2021/01/07	1	70.00	1	70.18	70.00	0	2,697	0.00%
2021/01/06	1	69.20	0.1	69.20	69.20	0.9	2,705	0.03%
2021/01/04	0.1	69.00	0.5	69.00	69.00	-0.4	2,693	-0.01%
2020/12/29	0.1	68.50	0	0.00	68.50	0.1	2,675	0.00%
2020/12/28	0	0.00	5.2	68.90	68.80	-5.2	2,706	-0.19%
2020/12/25	9.1	70.52	3	70.00	69.10	6.1	2,697	0.23%
2020/12/23	2	70.30	4	70.57	69.20	-2	2,695	-0.07%
2020/12/22	3.1	71.21	2	72.70	69.10	1.1	2,812	0.04%
2020/12/21	5	73.68	3	73.83	73.60	2	2,816	0.07%
2020/12/18	0	0.00	0	70.60	72.20	0	2,733	0.00%
2020/12/17	7	70.34	5	70.46	70.40	2	2,781	0.07%
2020/12/16	2	70.10	2	70.20	70.30	0	2,804	0.00%
2020/12/15	0	0.00	1	69.70	68.60	-1	2,823	-0.04%
2020/12/14	4	69.40	9	68.26	69.70	-5	2,821	-0.18%
2020/12/11	3	65.20	5	65.30	66.40	-2	2,751	-0.07%
2020/12/10	0	0.00	1	65.60	65.30	-1	2,785	-0.04%
2020/12/09	0.1	65.90	1	65.70	65.70	-0.9	2,850	-0.03%
2020/12/08	6	66.60	1	67.00	66.80	5	3,115	0.16%
2020/12/04	0	0.00	2	65.60	65.50	-2	3,541	-0.06%
2020/12/02	1	67.00	0.3	66.70	66.40	0.7	4,002	0.02%
2020/12/01	5	67.50	0	0.00	67.50	5	4,057	0.12%
2020/11/30	2	67.15	6	66.90	66.60	-4	4,107	-0.10%
2020/11/26	1	65.20	0	0.00	65.20	1	4,291	0.02%
2020/11/25	1	65.60	0	0.00	65.20	1	4,430	0.02%
2020/11/24	6.2	65.81	0	0.00	65.90	6.2	4,646	0.13%
2020/11/20	2	68.30	0	0.00	68.20	2	5,194	0.04%
2020/11/19	0	0.00	1	68.30	68.60	-1	5,278	-0.02%
2020/11/17	0	0.00	0	68.90	68.60	0	5,460	0.00%
2020/11/13	7	70.50	4	69.85	69.40	3	5,688	0.05%
2020/11/12	1.1	66.13	0	0.00	66.50	1.1	5,652	0.02%
2020/11/11	0.1	66.80	0	0.00	67.00	0.1	5,685	0.00%
2020/11/10	0	0.00	1	67.30	66.20	-1	5,770	-0.02%
2020/11/05	0	0.00	1	66.10	66.70	-1	5,945	-0.02%
2020/11/03	1	64.60	1	64.70	64.60	0	6,023	0.00%
2020/10/30	2	64.10	0	0.00	63.00	2	6,242	0.03%
2020/10/29	1	63.40	0	0.00	64.00	1	6,320	0.02%
2020/10/28	0.1	64.90	0	0.00	64.00	0.1	6,466	0.00%
2020/10/26	0.1	65.90	0	0.00	65.70	0.1	6,598	0.00%
2020/10/23	0	0.00	0.2	66.50	66.50	-0.2	6,813	0.00%
2020/10/22	2.1	66.41	1	66.90	66.40	1.1	7,089	0.02%
2020/10/15	5.1	69.46	0	0.00	68.20	5.1	8,492	0.06%
2020/10/14	0	0.00	2	69.05	69.50	-2	9,027	-0.02%
2020/10/13	2	67.40	1	68.50	67.60	1	9,587	0.01%
2020/10/12	0.1	67.00	0	0.00	66.70	0.1	10,028	0.00%
2020/10/07	2	68.80	0	0.00	68.80	2	11,234	0.02%
2020/10/06	2	69.40	0	0.00	69.40	2	12,083	0.02%
2020/10/05	0	0.00	5	69.20	69.50	-5	13,363	-0.04%
2020/09/29	1	67.40	1	67.90	66.90	0	14,061	0.00%
2020/09/28	0	0.00	3	66.53	67.80	-3	14,310	-0.02%
2020/09/25	8	66.71	3	68.00	65.40	5	14,487	0.03%
2020/09/24	5	69.82	0	0.00	68.70	5	14,653	0.03%
2020/09/23	3	70.90	0.3	71.50	71.10	2.7	15,065	0.02%
2020/09/22	10	71.30	0	0.00	71.10	10	15,679	0.06%
2020/09/21	4	74.28	6	74.10	73.40	-2	15,669	-0.01%
2020/09/18	3.1	73.14	2	73.60	73.30	1.1	15,890	0.01%
2020/09/17	1	74.00	0	0.00	74.00	1	16,052	0.01%
2020/09/16	0.1	74.40	0	0.00	73.90	0.1	16,156	0.00%
2020/09/15	3	75.37	1	75.50	75.40	2	16,259	0.01%
2020/09/14	4	74.60	5	74.76	74.90	-1	16,342	-0.01%
2020/09/11	11.1	76.07	11	75.08	74.90	0.1	16,494	0.00%
2020/09/10	5	79.16	4	79.10	78.70	1	16,355	0.01%
2020/09/09	27	79.93	23	80.25	79.60	4	16,316	0.02%
2020/09/08	11	79.93	12.3	81.62	83.50	-1.3	16,168	-0.01%
2020/09/07	5	77.90	10	78.90	78.00	-5	15,895	-0.03%
2020/09/04	14	78.70	5	78.24	77.70	9	15,958	0.06%
2020/09/03	2	79.00	7	79.14	78.40	-5	16,095	-0.03%
2020/09/02	7	80.23	2	80.15	78.90	5	16,323	0.03%
2020/09/01	17	81.45	12	81.34	80.10	5	16,713	0.03%
2020/08/31	4	80.80	2	82.20	80.30	2	16,969	0.01%
2020/08/28	5.1	82.17	15	82.70	80.90	-9.9	17,536	-0.06%
2020/08/27	36	79.97	38	79.96	82.90	-2	17,363	-0.01%
2020/08/26	2.2	75.20	4	75.50	76.60	-1.8	17,055	-0.01%
2020/08/25	6	74.65	5	75.16	74.90	1	16,943	0.01%
2020/08/24	18	74.79	19	74.91	74.60	-1	16,877	-0.01%
2020/08/21	6	72.75	10	72.89	73.00	-4	16,766	-0.02%
2020/08/20	16	71.53	43.4	72.28	72.50	-27.4	16,894	-0.16%
2020/08/19	27	74.73	7	74.73	74.00	20	16,832	0.12%
2020/08/18	11	73.70	13	74.08	73.90	-2	16,815	-0.01%
2020/08/17	1.1	71.63	0	0.00	71.90	1.1	16,849	0.01%
2020/08/14	17	71.28	35	71.60	71.60	-18	17,034	-0.11%
2020/08/13	5	69.90	5	72.10	69.70	0	17,018	0.00%
2020/08/12	14	71.34	5	71.42	71.20	9	16,978	0.05%
2020/08/11	9	73.08	5	74.50	71.30	4	16,935	0.02%
2020/08/10	4	74.28	8	74.55	73.70	-4	16,836	-0.02%
2020/08/07	0	0.00	1	74.20	73.10	-1	16,780	-0.01%
2020/08/06	9.5	74.20	11	74.13	73.60	-1.5	16,737	-0.01%
2020/08/05	8	77.00	22	77.46	77.60	-14	16,642	-0.08%
2020/08/04	15	76.63	0	0.00	76.20	15	16,504	0.09%
2020/08/03	5	77.36	14	77.04	77.20	-9	16,429	-0.05%
2020/07/31	13	74.86	15	75.35	74.60	-2	16,285	-0.01%
2020/07/30	11	74.21	18	74.52	74.40	-7	16,278	-0.04%
2020/07/29	26	73.66	18	74.36	73.50	8	16,244	0.05%
2020/07/28	34	72.51	33	73.07	73.10	1	16,024	0.01%
2020/07/27	32	72.08	48	72.76	72.50	-16	15,749	-0.10%
2020/07/24	19.2	77.20	20	77.28	75.70	-0.8	15,487	-0.01%
2020/07/23	17	80.43	10	80.97	79.30	7	15,306	0.05%
2020/07/22	50	82.18	63	82.46	81.60	-13	15,082	-0.09%
2020/07/21	19	80.75	16	81.21	80.40	3	14,698	0.02%
2020/07/20	50	78.51	50	78.27	79.80	0	14,369	0.00%
2020/07/17	62	81.95	152	81.38	78.20	-90	13,837	-0.65%	大賣/
2020/07/16	33	88.15	31	89.33	86.80	2	13,266	0.02%
2020/07/15	47	88.45	27.3	89.31	86.60	19.7	12,856	0.15%
2020/07/14	28	87.60	34	87.09	87.60	-6	12,313	-0.05%
2020/07/13	56	95.04	19.1	93.75	90.40	36.9	11,629	0.32%
2020/07/10	144	91.16	43	91.71	92.10	101	10,778	0.94%	大買/鉅額交易
2020/07/09	28	81.37	20	85.56	86.40	8	9,478	0.08%
2020/07/08	7	78.51	14	78.61	78.60	-7	9,022	-0.08%
2020/07/07	17	76.86	6	77.67	75.60	11	8,707	0.13%
2020/07/06	13	79.82	20	79.95	79.50	-7	8,444	-0.08%
2020/07/03	9	79.84	30	79.93	79.30	-21	8,218	-0.26%
2020/07/02	30	79.76	17	80.02	79.20	13	7,905	0.16%
2020/07/01	40	78.19	29	78.39	80.90	11	7,421	0.15%
2020/06/30	3	74.57	5	74.10	75.00	-2	6,760	-0.03%
2020/06/29	32.5	75.65	7	76.51	74.10	25.5	6,690	0.38%
2020/06/24	11	76.44	6	73.87	73.60	5	6,415	0.08%
2020/06/23	5	77.28	3	78.30	77.50	2	6,160	0.03%
2020/06/22	5	75.90	1	75.80	77.00	4	6,017	0.07%
2020/06/19	2	80.80	3	79.07	78.00	-1	5,827	-0.02%
2020/06/18	6	81.05	12	80.04	80.90	-6	5,686	-0.11%
2020/06/17	3.1	79.54	2	78.85	77.80	1.1	5,480	0.02%
2020/06/16	2	77.55	1	77.50	77.10	1	5,344	0.02%
2020/06/15	9	78.39	6	78.22	78.50	3	5,279	0.06%
2020/06/12	1	75.00	3	73.63	75.00	-2	5,111	-0.04%
2020/06/11	2	76.50	2	75.65	73.60	0	5,070	0.00%
2020/06/10	14	80.47	14	80.79	80.10	0	4,906	0.00%
2020/06/09	7	75.70	10	76.28	76.60	-3	4,727	-0.06%
2020/06/08	16	80.75	17	80.94	78.00	-1	4,441	-0.02%
2020/06/05	31	76.94	33	77.38	78.00	-2	3,973	-0.05%
2020/06/04	21	76.12	5	75.96	76.40	16	3,565	0.45%
2020/06/03	0	0.00	1.1	69.50	69.50	-1.1	2,872	-0.04%
2020/06/02	5	61.82	16	60.82	63.20	-11	2,848	-0.39%
2020/06/01	1	57.20	8	57.50	57.50	-7	2,612	-0.27%
2020/05/28	4	56.80	8	56.75	56.40	-4	2,555	-0.16%
2020/05/27	24	59.15	6	58.10	58.00	18	2,500	0.72%
2020/05/26	2	59.30	21	57.98	57.80	-19	2,303	-0.82%
2020/05/25	0	0.00	2	56.60	57.30	-2	2,206	-0.09%
2020/05/22	37	56.90	10	56.33	56.40	27	2,100	1.29%
2020/05/21	14	55.86	17	56.44	57.80	-3	1,941	-0.15%
2020/05/20	4	52.60	5	52.82	52.60	-1	1,730	-0.06%
2020/05/19	0	0.00	1	51.40	51.30	-1	1,706	-0.06%
2020/05/15	1	49.95	1	48.35	49.65	0	1,666	0.00%
2020/05/14	2	50.70	4	50.48	49.50	-2	1,645	-0.12%
2020/05/13	2	50.00	0	0.00	50.00	2	1,620	0.12%
2020/05/12	0	0.00	1	49.10	49.25	-1	1,612	-0.06%
2020/05/07	1	50.50	1	51.20	50.80	0	1,595	0.00%
2020/05/06	6	51.47	9	52.32	50.00	-3	1,580	-0.19%
2020/05/05	3	50.27	3	49.47	50.90	0	1,499	0.00%
2020/04/30	1	48.20	0	0.00	48.20	1	1,459	0.07%
2020/04/29	0	0.00	5	48.20	48.30	-5	1,467	-0.34%
2020/04/28	0	0.00	2	48.40	47.90	-2	1,473	-0.14%
2020/04/24	2	46.00	3	45.87	45.65	-1	1,449	-0.07%
2020/04/23	3	45.53	1	45.95	45.20	2	1,450	0.14%
2020/04/22	2	43.73	4	44.28	44.25	-2	1,426	-0.14%
2020/04/21	2	45.10	0	0.00	42.95	2	1,400	0.14%
2020/04/20	0	0.00	4.1	46.25	46.20	-4.1	1,367	-0.30%
2020/04/17	1	43.00	1	43.00	42.05	0	1,305	0.00%
2020/04/14	0.5	42.20	0	0.00	42.10	0.5	1,284	0.04%
2020/04/13	0	0.00	1	41.75	41.70	-1	1,279	-0.08%
2020/04/10	0	0.00	2	41.13	41.05	-2	1,293	-0.15%
2020/04/09	2	41.08	1	40.85	40.70	1	1,289	0.08%
2020/04/07	0	0.00	1	40.30	40.00	-1	1,274	-0.08%
2020/04/01	2	39.85	4	39.78	40.00	-2	1,246	-0.16%
2020/03/31	1	39.50	2	40.20	39.75	-1	1,234	-0.08%
2020/03/30	2	38.60	1	38.65	38.70	1	1,191	0.08%
2020/03/27	2	38.00	2	38.50	37.70	0	1,182	0.00%
2020/03/25	0	0.00	2	37.45	37.35	-2	1,152	-0.17%
2020/03/24	0	0.00	1	37.05	36.55	-1	1,133	-0.09%
2020/03/23	1	34.90	1	35.20	35.30	0	1,120	0.00%
2020/03/19	1	32.10	2	35.15	32.00	-1	1,078	-0.09%
2020/03/18	0	0.00	5	36.40	35.55	-5	1,052	-0.48%
2020/03/17	14	37.55	8	37.73	37.35	6	1,018	0.59%
2020/03/16	0	0.00	7	42.26	41.45	-7	956	-0.73%
2020/03/13	4	43.10	5	43.09	43.60	-1	935	-0.11%
2020/03/12	5.1	49.29	0	0.00	47.80	5.1	894	0.57%
2020/03/11	1	51.00	0	0.00	50.50	1	872	0.11%
2020/03/09	3	54.10	3	54.47	51.90	0	862	0.00%
2020/03/06	3	54.00	3	54.50	54.40	0	843	0.00%
2020/03/02	5	51.08	0	0.00	51.10	5	788	0.63%
2020/02/24	1	53.20	0	0.00	53.10	1	822	0.12%
2020/02/21	1	53.70	1	54.30	54.20	0	816	0.00%
2020/02/20	4	55.05	3	54.87	55.30	1	796	0.13%
2020/02/19	0	0.00	1	51.10	51.50	-1	739	-0.14%
2020/02/17	1	50.00	1	50.30	50.20	0	747	0.00%
2020/02/12	0	0.00	1	51.00	50.70	-1	811	-0.12%
2020/02/11	1	49.80	2	50.15	50.00	-1	850	-0.12%
2020/02/10	1.2	49.96	0	0.00	49.90	1.2	985	0.12%
2020/02/06	1	53.10	0	0.00	53.00	1	1,015	0.10%
2020/02/05	0.8	52.90	2	52.30	52.90	-1.2	1,047	-0.11%
2020/02/04	5	50.72	4	50.55	50.40	1	1,106	0.09%
2020/02/03	5.2	49.18	5	49.71	50.20	0.2	1,344	0.01%
2020/01/31	6	53.90	1	54.60	52.50	5	1,432	0.35%
2020/01/30	5	57.52	8	57.44	54.00	-3	1,434	-0.21%
2020/01/20	5.4	55.99	1	56.30	56.30	4.4	1,407	0.31%
2020/01/17	1	57.00	0	0.00	56.70	1	1,400	0.07%
2020/01/13	1	58.90	0	0.00	58.20	1	1,378	0.07%
2020/01/10	1.5	58.17	0	0.00	58.50	1.5	1,381	0.11%
2020/01/08	1	60.00	0	0.00	58.80	1	1,371	0.07%
2020/01/07	0	0.00	2	61.50	60.30	-2	1,364	-0.15%
2020/01/06	0	0.00	1	61.30	61.00	-1	1,362	-0.07%
2019/12/24	1	60.60	0	0.00	60.00	1	1,355	0.07%
2019/12/23	1	59.60	1	60.10	60.10	0	1,361	0.00%
2019/12/18	1	59.80	1	59.40	59.00	0	1,380	0.00%
2019/12/16	2	59.20	1	59.30	59.60	1	1,390	0.07%
2019/12/12	0	0.00	1	60.20	59.50	-1	1,406	-0.07%
2019/12/03	1	60.90	1	61.50	60.60	0	1,412	0.00%
2019/12/02	2	61.40	1	60.90	60.80	1	1,414	0.07%
2019/11/29	1	61.40	0	0.00	61.30	1	1,416	0.07%
2019/11/28	2	61.70	5	62.06	61.90	-3	1,426	-0.21%
2019/11/27	2	61.50	0	0.00	61.10	2	1,420	0.14%
2019/11/25	0	0.00	0.1	62.00	61.90	-0.1	1,413	-0.01%
2019/11/22	2	61.50	2	61.90	62.00	0	1,410	0.00%
2019/11/19	0	0.00	1	60.80	60.60	-1	1,412	-0.07%
2019/11/18	1	60.20	0	0.00	60.20	1	1,417	0.07%
2019/11/15	5	60.92	0	0.00	61.10	5	1,422	0.35%
2019/11/13	2	62.20	1	62.10	61.80	1	1,560	0.06%
2019/11/12	1	63.30	1	64.00	63.40	0	1,575	0.00%
2019/11/11	12	64.22	7	64.16	63.30	5	1,589	0.31%
2019/11/08	1	68.80	2	67.20	67.10	-1	1,559	-0.06%
2019/11/07	3	68.60	3	68.70	68.10	0	1,528	0.00%
2019/11/06	2	67.40	7	67.59	67.40	-5	1,393	-0.36%
2019/11/05	3	66.87	1	66.90	66.80	2	1,387	0.14%
2019/11/04	2	68.15	2	68.80	67.80	0	1,380	0.00%
2019/11/01	6	66.90	4	67.58	67.70	2	1,353	0.15%
2019/10/31	6	67.52	2	67.30	66.70	4	1,298	0.31%
2019/10/30	9	63.59	6	65.57	66.10	3	1,064	0.28%
2019/10/23	1.3	59.04	0	0.00	58.80	1.3	1,040	0.12%
2019/10/18	0	0.00	5	59.14	59.00	-5	1,067	-0.47%
2019/10/17	5	57.80	0	0.00	57.70	5	1,072	0.47%
2019/10/15	2	57.95	0	0.00	58.10	2	1,151	0.17%
2019/10/08	0	0.00	6	59.20	58.80	-6	1,168	-0.51%
2019/10/07	0	0.00	5	58.62	58.70	-5	1,177	-0.42%
2019/10/03	11	59.35	0	0.00	58.70	11	1,202	0.91%
2019/10/02	0.1	59.20	0	0.00	59.00	0.1	1,215	0.01%
2019/09/20	0	0.00	2	58.90	59.70	-2	1,367	-0.15%
2019/09/17	0.1	59.90	0	0.00	59.00	0.1	1,374	0.01%
2019/09/11	0	0.00	2	60.80	60.40	-2	1,389	-0.14%
2019/09/02	3	62.00	0	0.00	61.90	3	1,460	0.21%
2019/08/30	0	0.00	11	60.85	61.10	-11	1,457	-0.75%
2019/08/28	11	59.94	0	0.00	60.20	11	1,461	0.75%
2019/08/23	1	62.50	0	0.00	62.30	1	1,431	0.07%
2019/08/16	24	61.45	24	62.03	62.20	0	1,382	0.00%
2019/08/13	2	76.70	1	77.30	76.90	1	1,242	0.08%
2019/08/12	0	0.00	2	77.80	77.20	-2	1,251	-0.16%
2019/08/06	1	74.40	1	75.40	75.80	0	1,275	0.00%
2019/08/02	2	79.10	0	0.00	77.90	2	1,280	0.16%
2019/07/31	0	0.00	1	79.50	79.90	-1	1,270	-0.08%
2019/07/30	7	79.16	3	81.37	78.90	4	1,275	0.31%
2019/07/29	0	0.00	4	82.00	82.10	-4	1,229	-0.33%
2019/07/26	4	83.33	0	0.00	83.30	4	1,244	0.32%
2019/07/24	0	0.00	1	82.70	82.70	-1	1,267	-0.08%
2019/07/22	1	82.20	0	0.00	82.30	1	1,277	0.08%
2019/07/19	3	81.80	3	82.17	82.30	0	1,275	0.00%
2019/07/17	0	0.00	2	82.65	82.60	-2	1,261	-0.16%
2019/07/16	4	80.95	0	0.00	80.60	4	1,249	0.32%
2019/07/12	0.1	80.40	1	80.20	80.30	-0.9	1,295	-0.07%
2019/07/11	0	0.00	4	80.80	80.90	-4	1,307	-0.31%
2019/07/10	1	82.00	1	81.60	81.60	0	1,327	0.00%
2019/07/09	0	0.00	2	82.00	82.00	-2	1,335	-0.15%
2019/07/08	1	82.00	1	81.50	81.40	0	1,358	0.00%
2019/07/05	1	82.70	1	82.50	82.80	0	1,407	0.00%
2019/07/03	1	79.50	0	0.00	80.20	1	1,391	0.07%
2019/07/02	4	79.55	1	79.80	80.00	3	1,416	0.21%
2019/06/20	1	76.60	0	0.00	76.80	1	1,846	0.05%
2019/06/17	2	77.95	0	0.00	77.80	2	2,131	0.09%
2019/06/12	0	0.00	1	76.70	77.30	-1	2,334	-0.04%
2019/06/04	1	75.40	0	0.00	75.30	1	2,745	0.04%
2019/05/31	0	0.00	1	75.70	75.70	-1	3,062	-0.03%
2019/05/28	1	74.50	1	74.30	74.00	0	3,324	0.00%
2019/05/24	1	75.50	1	75.20	75.20	0	3,386	0.00%
2019/05/23	1	75.30	1	75.40	75.40	0	3,392	0.00%
2019/05/22	1	77.80	1	78.60	76.80	0	3,416	0.00%
2019/05/21	0	0.00	1	76.00	76.50	-1	3,420	-0.03%
2019/05/20	0	0.00	1	75.60	74.90	-1	3,463	-0.03%
2019/05/17	3	75.57	0	0.00	74.10	3	3,478	0.09%
2019/05/16	2	75.30	2	75.70	75.90	0	3,515	0.00%
2019/05/14	1	72.30	1	72.70	76.00	0	3,539	0.00%
2019/05/07	0	0.00	3	79.50	79.40	-3	3,642	-0.08%
2019/05/06	4	79.10	0	0.00	78.80	4	3,668	0.11%
2019/05/03	1	80.80	1	81.30	80.50	0	3,728	0.00%
2019/05/02	0	0.00	0.7	80.00	79.40	-0.7	3,765	-0.02%
2019/04/30	5	77.10	5	77.80	78.50	0	3,870	0.00%
2019/04/29	1	79.00	1	79.30	79.00	0	3,891	0.00%
2019/04/26	0	0.00	1	80.00	80.10	-1	3,907	-0.03%
2019/04/22	1	79.30	6	79.45	80.70	-5	3,948	-0.13%
2019/04/19	10	78.86	5	79.40	78.80	5	3,949	0.13%
2019/04/18	0	0.00	2	80.00	79.20	-2	4,004	-0.05%
2019/04/17	3.2	81.01	0	0.00	80.20	3.2	4,029	0.08%
2019/04/16	2	80.50	2	80.40	80.50	0	4,082	0.00%
2019/04/12	2	81.95	0	0.00	82.00	2	4,231	0.05%
2019/04/11	0	0.00	1	81.70	80.50	-1	4,288	-0.02%
2019/04/10	1	82.70	0	0.00	82.70	1	4,239	0.02%
2019/04/08	1	84.20	0	0.00	84.20	1	4,205	0.02%
2019/04/02	0	0.00	0.4	83.50	83.40	-0.4	4,100	-0.01%
2019/04/01	1	84.00	0	0.00	83.70	1	4,091	0.02%
2019/03/28	0	0.00	1	84.40	83.60	-1	4,060	-0.02%
2019/03/27	0	0.00	20	85.60	85.00	-20	4,029	-0.50%
2019/03/26	3	86.73	21	84.98	84.40	-18	3,986	-0.45%
2019/03/25	4	88.80	1	89.10	88.20	3	3,822	0.08%
2019/03/22	0	0.00	1	89.50	90.60	-1	3,756	-0.03%
2019/03/20	9	87.47	10	87.17	87.60	-1	3,573	-0.03%
2019/03/19	7.3	88.96	8	90.05	86.50	-0.7	3,484	-0.02%
2019/03/18	4	91.95	5	92.08	91.80	-1	3,465	-0.03%
2019/03/15	10	92.44	13	93.09	93.00	-3	3,458	-0.09%
2019/03/14	10	92.69	5	91.78	93.60	5	3,398	0.15%
2019/03/13	5	87.90	12	87.73	89.70	-7	3,285	-0.21%
2019/03/12	2.2	86.71	7	87.97	86.80	-4.8	3,232	-0.15%
2019/03/11	3	87.53	6	87.45	87.60	-3	3,250	-0.09%
2019/03/08	1	88.90	2	88.45	89.00	-1	3,233	-0.03%
2019/03/07	15	89.52	8	89.68	87.10	7	3,171	0.22%
2019/03/06	18	86.84	5	86.30	86.30	13	3,003	0.43%
2019/03/05	14	84.59	1	84.60	85.20	13	2,979	0.44%
2019/03/04	15	81.25	35	81.79	83.50	-20	2,870	-0.70%
2019/02/27	13	78.20	2.2	78.13	78.40	10.8	2,779	0.39%
2019/02/25	1	79.50	4	78.70	78.70	-3	2,848	-0.11%
2019/02/22	0	0.00	6	81.00	81.00	-6	2,886	-0.21%
2019/02/21	1	82.00	3	81.77	82.00	-2	2,903	-0.07%
2019/02/20	3	81.63	5	80.80	80.80	-2	2,931	-0.07%
2019/02/19	17	81.89	1	82.70	81.30	16	2,966	0.54%
2019/02/18	0	0.00	21	80.93	81.00	-21	3,124	-0.67%
2019/02/15	12	81.14	0	0.00	80.10	12	3,209	0.37%
2019/02/14	5	82.50	4	82.95	83.10	1	3,176	0.03%
2019/02/13	5	83.20	5	82.20	82.70	0	3,170	0.00%
2019/02/12	0	0.00	6	81.55	81.50	-6	3,178	-0.19%
2019/02/11	1	81.90	5	82.00	82.00	-4	3,173	-0.13%
2019/01/30	10	81.41	4	81.05	81.00	6	3,143	0.19%
2019/01/29	7	81.23	2	81.10	81.50	5	3,155	0.16%
2019/01/28	3	82.10	6	81.75	81.40	-3	3,161	-0.09%
2019/01/25	0	0.00	4	79.93	79.70	-4	3,169	-0.13%
2019/01/24	2	80.85	11	80.36	80.10	-9	3,216	-0.28%
2019/01/23	1	79.30	5	78.98	79.50	-4	3,185	-0.13%
2019/01/22	21	78.91	9	78.17	77.10	12	3,142	0.38%
2019/01/21	17	76.13	8	77.49	77.80	9	3,050	0.30%
2019/01/18	1	75.60	1	75.50	75.60	0	3,049	0.00%
2019/01/16	2	74.95	8	75.24	75.00	-6	3,105	-0.19%
2019/01/15	16	75.53	4	75.10	75.00	12	3,095	0.39%
2019/01/14	0	0.00	1	75.30	75.30	-1	3,106	-0.03%
2019/01/11	3	74.90	1.1	74.91	74.70	1.9	3,110	0.06%
2019/01/10	6	76.57	8	76.41	76.10	-2	3,105	-0.06%
2019/01/09	2	75.55	7	76.46	75.00	-5	3,092	-0.16%
2019/01/08	9	76.03	3	76.77	76.00	6	3,124	0.19%
2019/01/07	3	75.80	4	76.15	76.50	-1	3,082	-0.03%
2019/01/04	2	72.40	8	73.10	73.20	-6	3,039	-0.20%
2019/01/03	6	72.20	4	71.60	71.60	2	3,045	0.07%
2019/01/02	0	0.00	1	69.00	68.80	-1	3,040	-0.03%
2018/12/28	1	67.50	1	67.80	68.00	0	3,049	0.00%
2018/12/27	1	67.90	0	0.00	66.90	1	3,080	0.03%
2018/12/26	5	67.38	0	0.00	66.50	5	3,080	0.16%
2018/12/25	2	66.85	1	67.10	67.00	1	3,093	0.03%
2018/12/24	2.2	68.22	2.9	67.97	67.90	-0.7	3,105	-0.02%
2018/12/22	0.1	68.70	4.2	68.70	68.70	-4.1	3,110	-0.13%
2018/12/21	2	67.45	2	68.10	69.70	0	3,133	0.00%
2018/12/20	1.2	68.28	1	68.00	67.60	0.2	3,114	0.01%
2018/12/19	2.2	69.03	1	69.40	68.80	1.2	3,108	0.04%
2018/12/17	1	71.30	1	71.80	71.50	0	3,107	0.00%
2018/12/14	0	0.00	1	71.80	71.40	-1	3,144	-0.03%
2018/12/13	6	71.83	2	72.00	71.80	4	3,152	0.13%
2018/12/12	4	72.55	4	72.45	72.30	0	3,172	0.00%
2018/12/11	8	69.48	7	70.24	71.70	1	3,180	0.03%
2018/12/10	3	71.13	0	0.00	70.80	3	3,139	0.10%
2018/12/06	1	72.00	0	0.00	71.00	1	3,193	0.03%
2018/12/04	6	76.70	2	76.60	76.00	4	3,286	0.12%
2018/11/30	2	74.35	3	75.23	74.70	-1	3,301	-0.03%
2018/11/29	5	74.14	4	74.25	73.60	1	3,283	0.03%
2018/11/28	2	75.15	8	74.96	74.70	-6	3,275	-0.18%
2018/11/27	0	0.00	1	72.20	72.50	-1	3,243	-0.03%
2018/11/26	2	70.90	4	72.25	72.00	-2	3,380	-0.06%
2018/11/23	2	70.80	1	69.70	70.80	1	3,377	0.03%
2018/11/22	4	71.70	1	71.80	70.40	3	3,383	0.09%
2018/11/21	3	72.30	6.1	72.73	72.50	-3.1	3,388	-0.09%
2018/11/20	0	0.00	2	70.95	70.80	-2	3,320	-0.06%
2018/11/19	4	71.35	2	72.00	71.50	2	3,335	0.06%
2018/11/16	2	69.55	4	69.95	70.00	-2	3,313	-0.06%
2018/11/15	11	69.98	5	70.42	69.10	6	3,337	0.18%
2018/11/14	3	66.77	7	66.34	67.90	-4	3,284	-0.12%
2018/11/13	1	62.30	1	62.70	62.90	0	3,226	0.00%
2018/11/12	3.1	62.80	1	63.00	63.00	2.1	3,272	0.06%
2018/11/09	1	61.80	4	62.28	63.50	-3	3,300	-0.09%
2018/11/08	4	62.43	4	62.47	61.60	0	3,332	0.00%
2018/11/07	2	61.05	4	61.73	61.80	-2	3,463	-0.06%
2018/11/06	6	61.38	4	62.48	60.90	2	3,613	0.06%
2018/11/05	5	62.66	5	62.54	62.00	0	3,648	0.00%
2018/11/02	5	60.32	9	60.93	62.40	-4	3,754	-0.11%
2018/11/01	4	59.90	3	60.07	60.60	1	3,763	0.03%
2018/10/31	4	57.93	3	58.10	57.20	1	3,801	0.03%
2018/10/30	4.6	55.10	4	54.85	56.30	0.6	3,847	0.02%
2018/10/29	4	55.53	2	55.20	55.10	2	3,906	0.05%
2018/10/26	7	57.39	10	57.27	55.30	-3	4,005	-0.07%
2018/10/25	5	55.02	3	55.23	55.20	2	4,119	0.05%
2018/10/24	6	57.00	6	56.63	56.20	0	4,172	0.00%
2018/10/23	4	59.50	2	59.50	58.50	2	4,299	0.05%
2018/10/22	0	0.00	2.1	59.64	60.40	-2.1	4,499	-0.05%
2018/10/19	1	57.90	1	59.00	58.70	0	4,866	0.00%
2018/10/18	3	61.13	3	60.50	59.90	0	5,150	0.00%
2018/10/17	3	62.23	0	0.00	61.60	3	5,621	0.05%
2018/10/16	1.2	59.06	4	59.53	61.00	-2.8	5,681	-0.05%
2018/10/15	3	59.20	1	59.60	58.30	2	5,754	0.03%
2018/10/12	1	58.80	4	59.53	59.80	-3	5,863	-0.05%
2018/10/11	5.1	58.34	4	59.40	58.20	1.1	6,062	0.02%
2018/10/09	1.1	68.87	15	63.12	64.60	-13.9	6,294	-0.22%
2018/10/08	5	69.24	2	70.75	68.80	3	6,475	0.05%
2018/10/05	4	71.45	3	72.80	70.10	1	6,659	0.02%
2018/10/04	0	0.00	2.5	72.40	72.20	-2.5	6,840	-0.04%
2018/10/03	2	72.20	3	72.83	72.10	-1	7,145	-0.01%
2018/10/01	2	73.70	7	72.71	74.20	-5	7,255	-0.07%
2018/09/28	1	73.50	1	72.90	72.00	0	7,252	0.00%
2018/09/27	2	73.40	2	73.55	73.20	0	7,262	0.00%
2018/09/26	3	74.63	3	74.03	73.70	0	7,263	0.00%
2018/09/25	1	73.80	2	74.65	74.70	-1	7,293	-0.01%
2018/09/21	4	73.80	6	73.60	74.70	-2	7,337	-0.03%
2018/09/20	9	74.74	3	73.97	73.40	6	7,326	0.08%
2018/09/19	3.1	73.72	9	73.43	73.40	-5.9	7,303	-0.08%
2018/09/18	4	73.85	2	73.70	73.40	2	7,336	0.03%
2018/09/17	1	76.00	2	75.55	75.10	-1	7,368	-0.01%
2018/09/14	3	74.40	7	74.94	74.90	-4	7,518	-0.05%
2018/09/13	1	74.70	3	75.17	75.30	-2	7,530	-0.03%
2018/09/12	2	73.80	10	74.13	74.60	-8	7,499	-0.11%
2018/09/11	5	73.38	2	74.15	75.00	3	7,505	0.04%
2018/09/07	4	74.98	0	0.00	74.80	4	7,371	0.05%
2018/09/06	8	79.56	2	78.75	77.80	6	7,336	0.08%
2018/09/05	2	80.40	2	81.50	80.30	0	7,415	0.00%
2018/09/04	1	81.80	1	80.60	81.10	0	7,462	0.00%
2018/09/03	5	81.86	2	82.10	80.20	3	7,434	0.04%
2018/08/31	18	82.86	6	82.08	82.00	12	7,390	0.16%
2018/08/30	3	79.77	1	79.60	79.70	2	7,254	0.03%
2018/08/29	6	79.10	1	78.70	78.70	5	7,236	0.07%
2018/08/28	8	80.93	11	80.98	79.70	-3	7,222	-0.04%
2018/08/27	6	79.40	0	0.00	79.30	6	7,189	0.08%
2018/08/24	7	79.56	1	79.60	79.40	6	7,259	0.08%
2018/08/23	2	81.00	2	82.00	80.00	0	7,250	0.00%
2018/08/22	5	82.14	2	81.70	81.40	3	7,219	0.04%
2018/08/21	9	81.99	8	81.71	82.50	1	7,143	0.01%
2018/08/20	0	0.00	4	77.48	77.30	-4	7,002	-0.06%
2018/08/17	7	78.33	7	79.69	76.40	0	6,972	0.00%
2018/08/16	3	77.77	7	76.87	78.30	-4	6,917	-0.06%
2018/08/15	21	78.84	8	78.69	78.60	13	6,918	0.19%
2018/08/14	4	77.55	5	75.16	77.70	-1	6,881	-0.01%
2018/08/13	6	80.37	0	0.00	79.50	6	6,751	0.09%
2018/08/10	0	0.00	3	88.10	88.00	-3	6,639	-0.05%
2018/08/09	12	89.87	10	90.36	90.30	2	6,609	0.03%
2018/08/08	4	94.58	4	94.63	94.80	0	6,691	0.00%
2018/08/07	9	94.82	1	93.90	93.70	8	6,647	0.12%
2018/08/06	5	98.40	3	98.57	97.60	2	6,544	0.03%
2018/08/03	3	96.17	1	96.70	97.10	2	6,478	0.03%
2018/08/02	2	96.60	4	96.90	95.70	-2	6,430	-0.03%
2018/08/01	11	97.26	4	96.50	96.70	7	6,341	0.11%
2018/07/30	16	94.89	2	95.40	93.30	14	6,161	0.23%
2018/07/27	10	99.03	10	99.00	98.60	0	6,046	0.00%
2018/07/26	18	98.26	26	98.66	99.00	-8	5,854	-0.14%
2018/07/25	6	91.73	10	90.79	92.80	-4	5,513	-0.07%
2018/07/24	7	95.24	13	94.52	91.10	-6	5,344	-0.11%
2018/07/23	6	90.58	1	90.00	88.80	5	4,909	0.10%
2018/07/20	4	89.48	1	89.10	88.70	3	4,937	0.06%
2018/07/19	2	91.95	13	91.85	92.40	-11	4,921	-0.22%
2018/07/18	11	90.30	19.1	91.07	92.50	-8.1	5,110	-0.16%
2018/07/17	9	91.23	1	91.00	90.40	8	4,912	0.16%
2018/07/16	16	88.82	14	88.21	90.70	2	4,614	0.04%
2018/07/13	1	83.50	5	82.14	82.50	-4	4,439	-0.09%
2018/07/12	22	78.68	19.2	79.45	80.20	2.8	4,247	0.07%
2018/07/11	5	76.96	15.2	76.58	78.00	-10.2	4,027	-0.25%
2018/07/10	5	71.94	0	0.00	73.60	5	3,718	0.13%
2018/07/09	2	70.60	7.2	72.01	72.60	-5.2	3,689	-0.14%
2018/07/06	2	68.90	0	0.00	68.20	2	3,616	0.06%
2018/07/05	0	0.00	10	70.00	68.20	-10	3,645	-0.27%
2018/07/04	1	70.90	0	0.00	70.80	1	3,702	0.03%
2018/07/03	4	71.15	0	0.00	70.80	4	3,772	0.11%
2018/07/02	11	72.35	5	73.40	72.40	6	3,785	0.16%
2018/06/28	4	70.48	0	0.00	70.40	4	3,754	0.11%
2018/06/27	6	72.93	2	72.55	71.50	4	3,751	0.11%
2018/06/26	2	72.80	3	71.63	72.50	-1	3,753	-0.03%
2018/06/25	7	73.59	10	73.74	73.20	-3	3,771	-0.08%
2018/06/22	2	71.75	1	71.70	71.00	1	3,630	0.03%
2018/06/20	1	72.20	0	0.00	69.90	1	3,664	0.03%
2018/06/19	0	0.00	6	68.70	69.40	-6	3,768	-0.16%
2018/06/14	1	70.00	8	69.71	69.60	-7	3,833	-0.18%
2018/06/13	15	73.84	1	74.30	71.00	14	3,805	0.37%
2018/06/12	0	0.00	2.2	70.80	71.10	-2.2	3,671	-0.06%
2018/06/05	3	70.90	10	69.50	69.40	-7	3,558	-0.20%
2018/06/04	0	0.00	7	69.30	68.90	-7	3,532	-0.20%
2018/06/01	7	70.49	4	70.95	69.10	3	3,511	0.09%
2018/05/29	3	65.00	0	0.00	65.40	3	3,367	0.09%
2018/05/28	0	0.00	2	65.00	65.20	-2	3,356	-0.06%
2018/05/25	1	65.70	0	0.00	65.10	1	3,338	0.03%
2018/05/24	1	67.00	3	66.80	66.70	-2	3,312	-0.06%
2018/05/22	3	66.43	1	66.50	66.50	2	3,246	0.06%
2018/05/21	3	69.03	0	0.00	68.80	3	3,198	0.09%
2018/05/18	1	70.60	0	0.00	68.90	1	3,176	0.03%
2018/05/16	11	73.29	14	74.13	70.70	-3	3,082	-0.10%
2018/05/15	0	0.00	3	70.00	69.50	-3	2,856	-0.11%
2018/05/09	1	69.80	0	0.00	68.80	1	2,744	0.04%
2018/05/08	1	68.80	1	70.20	69.50	0	2,710	0.00%
2018/05/07	1	68.10	1	67.90	67.90	0	2,639	0.00%
2018/05/04	2	66.80	2	66.00	66.00	0	2,606	0.00%
2018/05/03	0	0.00	1	69.50	68.50	-1	2,534	-0.04%
2018/05/02	3	69.87	0	0.00	69.50	3	2,500	0.12%
2018/04/30	14	71.02	16	71.25	70.70	-2	2,442	-0.08%
2018/04/27	5	67.56	3	67.07	67.40	2	2,298	0.09%
2018/04/26	7	71.67	21	68.13	66.10	-14	2,227	-0.63%
2018/04/25	13.4	71.06	57	73.23	73.40	-43.6	2,069	-2.11%
2018/04/24	21	72.48	18	71.94	69.60	3	1,943	0.15%
2018/04/23	6	68.93	2	69.80	69.80	4	1,611	0.25%
2018/04/20	4	64.20	1	63.50	63.50	3	1,550	0.19%
2018/04/19	2	64.30	13	64.18	64.30	-11	1,529	-0.72%
2018/04/17	1	59.70	0	0.00	59.80	1	1,410	0.07%
2018/04/13	1	60.70	0	0.00	60.90	1	1,374	0.07%
2018/04/12	2	62.00	0	0.00	62.00	2	1,353	0.15%
2018/04/11	6	62.73	1	62.00	63.10	5	1,324	0.38%
2018/04/10	3	64.80	1	64.10	63.60	2	1,269	0.16%
2018/04/09	2	64.05	3	64.83	63.80	-1	1,173	-0.09%
2018/04/03	8	63.10	0	0.00	62.70	8	1,085	0.74%
2018/04/02	0	0.00	1	61.50	61.20	-1	1,026	-0.10%
2018/03/30	1	60.20	0	0.00	60.20	1	971	0.10%
2018/03/29	1	62.40	0	0.00	61.20	1	942	0.11%
2018/03/28	14	62.00	10	62.62	61.50	4	882	0.45%
2018/03/27	1	60.50	8	61.14	60.70	-7	795	-0.88%
2018/03/26	3	60.93	1	60.00	60.00	2	747	0.27%
2018/03/22	0	0.00	0.1	58.50	58.70	-0.1	618	-0.02%
2018/03/21	0	0.00	0.1	56.90	56.90	-0.1	445	-0.02%
2018/03/09	0	0.00	1	49.10	49.45	-1	298	-0.33%
2018/03/08	0.9	48.55	0	0.00	48.55	0.9	295	0.30%
2018/01/18	0	0.00	1	51.20	50.40	-1	349	-0.29%
2018/01/15	2	50.80	0	0.00	50.50	2	330	0.60%
2018/01/09	0	0.00	4	49.73	49.80	-4	322	-1.24%