晟德 (4123)-凱基-中港券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
47.15
漲跌
▲1.75
漲幅
+3.85%
成交量
6,075張
產業
上櫃生技醫療類股
403人加入追蹤

立即追蹤
本地時間:07:32

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

晟德 (4123)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	62	47.13	60.1	46.79	47.15	1.9	1,528	0.12%
2024/05/27	0	0.00	1	45.05	44.60	-1	1,507	-0.07%
2024/05/23	1	44.90	0	0.00	45.40	1	1,525	0.07%
2024/05/21	1	45.80	3.1	46.05	45.75	-2.1	1,516	-0.14%
2024/05/20	0	0.00	0.4	45.60	46.00	-0.4	1,516	-0.03%
2024/05/17	3	45.58	0.6	45.75	46.00	2.4	1,511	0.16%
2024/05/16	1	45.00	0	0.00	44.90	1	1,513	0.07%
2024/05/10	7	45.44	0	0.00	45.05	7	1,418	0.49%
2024/05/09	1	45.00	4	45.05	45.30	-3	1,405	-0.21%
2024/05/08	0	0.00	4	44.85	44.65	-4	1,382	-0.29%
2024/05/07	3	43.82	1	44.05	43.95	2	1,368	0.15%
2024/05/06	5	43.77	1	43.60	43.55	4	1,372	0.29%
2024/04/30	2	43.28	2	43.45	43.45	0	1,525	0.00%
2024/04/29	4	43.30	5	43.46	43.60	-1	1,581	-0.06%
2024/04/26	1	42.95	1	43.10	42.95	0	1,590	0.00%
2024/04/23	0	0.00	4	44.10	43.40	-4	1,628	-0.25%
2024/04/22	2	42.25	4.1	42.59	42.50	-2.1	1,682	-0.12%
2024/04/19	10	42.18	4	42.04	42.00	6	1,681	0.36%
2024/04/17	1	42.80	3	42.95	42.95	-2	1,683	-0.12%
2024/04/16	5	42.53	11	42.55	42.50	-6	1,679	-0.36%
2024/04/15	6	43.58	0	0.00	43.20	6	1,671	0.36%
2024/04/12	5.1	44.20	0	0.00	43.80	5.1	1,663	0.30%
2024/04/11	7	44.57	0	0.00	44.25	7	1,656	0.42%
2024/04/10	0	0.00	11.1	44.70	44.75	-11.1	1,650	-0.67%
2024/04/09	5	44.27	5	44.71	44.30	0	1,641	0.00%
2024/04/02	0	0.00	1.1	43.50	43.50	-1.1	1,615	-0.07%
2024/03/29	3	43.20	0	0.00	43.25	3	1,641	0.18%
2024/03/26	1	43.30	0	0.00	43.15	1	1,658	0.06%
2024/03/22	1	43.05	0	0.00	43.35	1	1,652	0.06%
2024/03/20	7	42.41	1.3	42.62	42.50	5.7	1,656	0.34%
2024/03/19	0.1	42.90	0	0.00	42.70	0.1	1,644	0.00%
2024/03/18	1	42.30	1	42.50	42.65	0	1,641	0.00%
2024/03/15	5.1	43.35	0	0.00	42.85	5.1	1,628	0.31%
2024/03/14	3	43.42	0	0.00	43.75	3	1,593	0.19%
2024/03/13	6.1	43.33	6	43.46	43.35	0.1	1,580	0.01%
2024/03/12	0.1	44.80	0	0.00	44.80	0.1	1,519	0.00%
2024/03/08	0.1	45.10	21	45.19	45.15	-20.9	1,515	-1.38%
2024/03/07	0	0.00	1	46.60	46.40	-1	1,496	-0.07%
2024/03/06	0.1	46.45	2	46.63	46.40	-2	1,496	-0.13%
2024/03/05	6	46.85	0	0.00	46.80	6	1,495	0.40%
2024/03/04	1.5	47.30	0	0.00	47.00	1.5	1,491	0.10%
2024/03/01	1	47.30	0	0.00	47.35	1	1,489	0.07%
2024/02/29	6	47.60	0	47.65	47.55	6	1,500	0.40%
2024/02/27	1	46.45	0	0.00	46.30	1	1,446	0.07%
2024/02/22	5	45.86	0	0.00	45.75	5	1,409	0.35%
2024/02/21	10	46.26	0	0.00	46.15	10	1,399	0.71%
2024/02/20	16	46.67	0	0.00	46.70	16	1,390	1.15%
2024/02/19	0	0.00	1	47.15	47.30	-1	1,391	-0.07%
2024/02/16	10	46.18	0	0.00	46.40	10	1,381	0.72%
2024/02/15	10	46.35	0	0.00	46.55	10	1,390	0.72%
2024/02/05	8.1	45.50	3	45.55	45.45	5.1	1,458	0.35%
2024/02/02	14	45.61	0	0.00	45.45	14	1,474	0.95%
2024/02/01	0.1	46.00	0	0.00	46.10	0.1	1,469	0.01%
2024/01/31	3	45.52	1	45.70	45.65	2	1,479	0.14%
2024/01/30	20.2	45.83	0	0.00	45.60	20.2	1,490	1.35%
2024/01/26	29.1	46.79	14	47.01	46.20	15.1	1,496	1.01%
2024/01/25	28	47.48	1	48.30	47.60	27	1,468	1.84%
2024/01/24	5.1	47.91	10	48.30	48.35	-4.9	1,421	-0.34%
2024/01/23	0	0.00	21	47.44	47.55	-21	1,389	-1.51%
2024/01/22	14.1	46.46	20	46.46	46.25	-5.9	1,370	-0.43%
2024/01/19	16.1	45.45	5	45.90	45.70	11.1	1,393	0.80%
2024/01/17	74	46.26	0	0.00	45.20	74	1,391	5.32%
2024/01/16	61	46.24	37	46.31	46.65	24	1,365	1.76%
2024/01/15	7	44.87	0	0.00	45.10	7	1,302	0.54%
2024/01/12	20	44.49	8	45.01	44.90	12	1,293	0.93%
2024/01/11	36	44.17	4	43.84	44.25	32	1,282	2.49%
2024/01/10	19	43.42	0	0.00	43.25	19	1,309	1.45%
2024/01/09	10	43.69	15	43.58	43.55	-5	1,316	-0.38%
2024/01/08	1	44.25	1	44.50	44.30	0	1,311	0.00%
2024/01/05	5	44.29	3	44.30	44.40	2	1,320	0.15%
2024/01/04	7	44.00	1	44.10	44.05	6	1,329	0.45%
2024/01/03	1	44.20	1	44.60	44.10	0	1,332	0.00%
2024/01/02	0	0.00	1	44.40	44.35	-1	1,331	-0.08%
2023/12/29	2	44.20	4	44.50	44.30	-2	1,337	-0.15%
2023/12/28	5	44.40	2	44.65	44.40	3	1,330	0.23%
2023/12/27	2	44.58	1	44.60	44.60	1	1,318	0.08%
2023/12/26	4	44.21	1	44.25	44.40	3	1,309	0.23%
2023/12/25	8	44.06	3	44.40	43.95	5	1,302	0.38%
2023/12/22	1	44.35	1	44.70	44.30	0	1,292	0.00%
2023/12/21	3	44.55	2	44.70	44.45	1	1,294	0.08%
2023/12/20	1	44.70	1	44.85	44.95	0	1,284	0.00%
2023/12/19	2	44.68	1.3	44.77	44.80	0.7	1,282	0.05%
2023/12/18	2.3	45.12	1.5	45.42	44.90	0.8	1,284	0.06%
2023/12/14	10	46.05	0	0.00	45.80	10	1,290	0.77%
2023/12/13	0.5	45.70	0.4	45.90	45.70	0.1	1,290	0.01%
2023/12/11	0	0.00	0.1	46.30	46.20	-0.1	1,292	-0.01%
2023/12/08	0	46.60	0	0.00	46.50	0	1,299	0.00%
2023/12/05	9	45.94	25	46.10	46.00	-16	1,334	-1.20%
2023/12/04	1	46.70	2.1	46.65	46.60	-1.1	1,366	-0.08%
2023/12/01	1	46.35	7	46.37	46.05	-6	1,370	-0.44%
2023/11/28	1	45.20	0	0.00	45.40	1	1,358	0.07%
2023/11/27	1	45.50	0	0.00	45.30	1	1,369	0.07%
2023/11/24	0	0.00	2	44.60	44.70	-2	1,355	-0.15%
2023/11/17	0.2	43.87	0	0.00	43.65	0.2	1,436	0.01%
2023/11/14	1	42.35	0.1	42.50	42.30	0.9	1,456	0.06%
2023/11/13	29	42.80	0	0.00	42.35	29	1,475	1.97%
2023/11/10	2	45.30	0	0.00	45.25	2	1,433	0.14%
2023/11/09	5	45.50	2	45.60	45.50	3	1,466	0.20%
2023/11/08	8	46.06	1	45.95	46.00	7	1,665	0.42%
2023/11/07	5	45.50	0	0.00	45.75	5	1,687	0.30%
2023/11/06	0	0.00	2	44.85	45.25	-2	1,751	-0.11%
2023/11/03	10	45.65	1	45.35	45.25	9	1,755	0.51%
2023/11/01	0	0.00	1	45.20	45.05	-1	1,819	-0.05%
2023/10/31	0	0.00	20	45.75	45.65	-20	1,865	-1.07%
2023/10/30	5	46.58	3	46.95	46.50	2	1,900	0.11%
2023/10/27	3	46.90	2	46.85	46.90	1	1,899	0.05%
2023/10/24	0.1	45.85	0	0.00	45.85	0.1	2,138	0.00%
2023/10/20	20	45.08	0	0.00	45.15	20	2,477	0.81%
2023/10/18	0.3	45.39	0	0.00	44.40	0.3	2,981	0.01%
2023/10/17	0	45.65	0	0.00	45.45	0	3,881	0.00%
2023/10/13	0.1	45.65	0.5	45.70	45.50	-0.4	4,890	-0.01%
2023/10/11	1	45.15	0.1	45.40	45.10	0.9	5,244	0.02%
2023/10/02	0	0.00	1	46.15	46.05	-1	5,507	-0.02%
2023/09/28	0.1	46.18	0	0.00	45.85	0.1	5,681	0.00%
2023/09/20	10	45.83	0	0.00	45.75	10	6,132	0.16%
2023/09/18	1	46.95	1	46.60	46.90	0	6,234	0.00%
2023/09/12	1	46.25	0	0.00	46.60	1	6,293	0.02%
2023/09/11	1	46.30	0	0.00	46.20	1	6,319	0.02%
2023/09/08	3.1	46.30	5	45.95	46.25	-1.9	6,346	-0.03%
2023/09/07	5.5	51.32	20	51.70	51.50	-14.5	6,345	-0.23%
2023/09/05	0	0.00	11	51.31	51.30	-11	6,460	-0.17%
2023/09/04	1	51.20	0	0.00	51.20	1	6,676	0.01%
2023/09/01	1.5	51.36	0	0.00	51.20	1.5	6,906	0.02%
2023/08/31	0	0.00	1	51.10	51.40	-1	7,055	-0.01%
2023/08/30	0.1	51.40	4	51.28	50.90	-3.9	7,098	-0.05%
2023/08/29	0.2	50.20	0	0.00	50.40	0.2	7,095	0.00%
2023/08/28	3	49.75	0	0.00	49.70	3	7,113	0.04%
2023/08/25	0	0.00	17	50.46	50.60	-17	7,109	-0.24%
2023/08/24	0	0.00	45	49.74	49.80	-45	7,096	-0.63%
2023/08/23	1	50.30	0	0.00	50.20	1	7,078	0.01%
2023/08/22	0.1	50.50	0	50.50	50.40	0.1	7,076	0.00%
2023/08/18	0	0.00	4	50.50	50.30	-4	7,083	-0.06%
2023/08/17	2	50.00	2	51.10	51.00	0	7,098	0.00%
2023/08/16	1	51.30	1	51.20	50.70	0	7,078	0.00%
2023/08/15	5	51.62	3	51.87	51.80	2	7,067	0.03%
2023/08/14	6	52.00	1.2	52.27	52.00	4.8	7,037	0.07%
2023/08/11	2	58.10	11	58.44	57.70	-9	6,868	-0.13%
2023/08/10	1.3	57.66	4	59.05	57.50	-2.7	6,945	-0.04%
2023/08/08	4	60.40	4	60.00	60.00	0	7,103	0.00%
2023/08/07	1	58.20	1	58.20	59.20	0	7,133	0.00%
2023/08/04	0	0.00	1	58.80	58.80	-1	7,128	-0.01%
2023/08/02	14.1	59.81	4	59.15	59.10	10.1	7,135	0.14%
2023/08/01	2	60.60	7	59.94	59.80	-5	7,140	-0.07%
2023/07/31	7.1	59.71	2	60.50	59.50	5.1	7,232	0.07%
2023/07/28	22.2	62.03	36	60.54	60.30	-13.8	7,232	-0.19%
2023/07/27	4.1	62.14	4	61.98	61.80	0.1	7,137	0.00%
2023/07/26	14.1	62.73	31	61.85	61.80	-16.9	7,080	-0.24%
2023/07/25	22.1	62.88	6.1	63.14	63.40	16	6,969	0.23%
2023/07/24	12	62.25	4.7	62.25	61.80	7.3	6,873	0.11%
2023/07/21	17.8	63.15	10.1	62.87	62.40	7.8	6,799	0.11%
2023/07/20	74.1	65.03	51	64.91	63.30	23.1	6,578	0.35%
2023/07/19	52	62.41	24.8	63.19	65.20	27.2	5,805	0.47%
2023/07/18	12.1	58.61	18.3	58.91	59.30	-6.2	5,037	-0.12%
2023/07/17	5.1	58.95	13.6	59.22	59.20	-8.5	5,101	-0.17%
2023/07/14	23	55.93	6	56.23	56.10	17	4,918	0.35%
2023/07/13	6	54.90	0	0.00	55.00	6	4,875	0.12%
2023/07/12	0	0.00	5	55.10	55.10	-5	4,858	-0.10%
2023/07/11	1.1	55.78	5	55.54	55.40	-4	4,860	-0.08%
2023/07/10	5	56.34	1.2	55.67	55.80	3.8	4,878	0.08%
2023/07/07	11	56.78	1.2	56.70	56.50	9.8	4,817	0.20%
2023/07/06	10.4	57.45	15	57.15	57.10	-4.6	4,714	-0.10%
2023/07/05	9	56.52	24	56.43	56.60	-15	4,533	-0.33%
2023/07/04	0	0.00	1	54.80	54.70	-1	4,396	-0.02%
2023/07/03	1.1	55.22	2.1	54.96	55.00	-1	4,378	-0.02%
2023/06/30	1	55.70	3	55.40	55.40	-2	4,329	-0.05%
2023/06/29	1	54.80	0	0.00	55.10	1	4,285	0.02%
2023/06/28	7	53.89	7	54.23	54.50	0	4,205	0.00%
2023/06/27	11	54.44	0	0.00	54.70	11	4,142	0.27%
2023/06/21	1	53.10	6	53.22	53.00	-5	4,030	-0.12%
2023/06/20	4	52.93	10	52.90	52.80	-6	4,020	-0.15%
2023/06/19	10	53.30	1	53.40	52.80	9	4,013	0.22%
2023/06/16	2	53.40	1	53.50	53.00	1	3,998	0.02%
2023/06/15	12	52.66	3	52.70	52.60	9	3,976	0.23%
2023/06/14	1	53.60	0	0.00	53.10	1	3,951	0.03%
2023/06/12	0	0.00	30.1	53.97	54.00	-30.1	3,891	-0.77%
2023/06/09	19	55.38	22	55.36	55.50	-3	3,805	-0.08%
2023/06/08	2	54.95	4	55.23	55.50	-2	3,726	-0.05%
2023/06/07	3	54.50	11.3	54.43	54.90	-8.3	3,511	-0.24%
2023/06/06	10.1	52.93	5	53.00	52.70	5.1	3,277	0.16%
2023/06/05	1	51.90	2	51.70	51.90	-1	3,130	-0.03%
2023/06/02	0	51.00	0	0.00	50.80	0	3,070	0.00%
2023/06/01	2	51.00	0	0.00	50.80	2	3,064	0.07%
2023/05/26	0	0.00	1	50.10	50.10	-1	3,005	-0.03%
2023/05/24	7	50.99	0	0.00	51.30	7	2,984	0.23%
2023/05/22	0	0.00	1	50.30	50.40	-1	2,941	-0.03%
2023/05/19	8	49.70	0	0.00	49.70	8	2,925	0.27%
2023/05/17	2	50.80	0	0.00	50.30	2	2,870	0.07%
2023/05/16	1	50.50	4	50.50	50.50	-3	2,835	-0.11%
2023/05/15	12.1	48.19	4	48.19	49.05	8.1	2,725	0.30%
2023/05/12	22	51.52	3	50.57	52.00	19	2,581	0.74%
2023/05/11	27.1	49.13	6	49.38	49.05	21.1	2,480	0.85%
2023/05/10	1.9	50.90	0	0.00	51.00	1.9	2,398	0.08%
2023/05/09	2	50.75	40	50.50	51.00	-38	2,378	-1.60%
2023/05/08	0.1	52.28	1	51.90	51.60	-0.9	2,322	-0.04%
2023/05/05	3	52.30	4	52.65	52.40	-1	2,277	-0.04%
2023/05/04	3	52.73	0	0.00	53.00	3	2,150	0.14%
2023/05/03	2.1	51.60	1	51.60	51.30	1.1	2,072	0.05%
2023/05/02	10	51.00	0	0.00	51.30	10	2,046	0.49%
2023/04/28	17	51.35	1	51.80	50.80	16	2,008	0.80%
2023/04/27	3.2	51.42	1	50.90	51.30	2.2	1,943	0.11%
2023/04/26	21	50.66	12	50.75	52.10	9	1,860	0.48%
2023/04/25	3	51.57	0	0.00	51.20	3	1,751	0.17%
2023/04/24	22	51.15	3	51.43	52.00	19	1,649	1.15%
2023/04/21	2	49.95	11	49.14	49.05	-9	1,492	-0.60%
2023/04/20	5	52.12	18.6	51.11	50.10	-13.6	1,408	-0.97%
2023/04/19	6	48.76	1	50.59	50.40	5	1,181	0.42%
2023/04/18	0.1	48.20	41	48.26	48.05	-40.9	1,054	-3.88%
2023/04/17	0	0.00	80	48.26	48.25	-80	1,035	-7.73%
2023/04/13	0	0.00	43	47.43	48.30	-43	993	-4.33%
2023/04/12	0	0.00	33	46.83	46.70	-33	933	-3.53%
2023/04/11	0	0.00	66	46.86	46.75	-66	930	-7.09%
2023/04/10	6	47.17	51	47.10	47.00	-45	949	-4.74%
2023/04/07	13	47.02	0	47.15	47.35	13	1,014	1.28%
2023/04/06	0.1	46.33	0	0.00	46.55	0.1	1,157	0.00%
2023/03/31	70	46.12	0	0.00	46.15	70	1,154	6.06%
2023/03/30	84.1	46.44	5	46.60	46.35	79.1	1,149	6.88%
2023/03/28	1	45.51	0	0.00	45.55	1	1,143	0.09%
2023/03/23	1	45.90	0	0.00	45.75	1	1,184	0.08%
2023/03/22	3	44.85	5	45.00	44.95	-2	1,188	-0.17%
2023/03/17	0	0.00	5	44.40	44.40	-5	1,253	-0.40%
2023/03/13	3	46.35	0	0.00	46.50	3	1,354	0.22%
2023/03/10	42	46.84	0	0.00	46.95	42	1,354	3.10%
2023/03/09	3	47.35	0	0.00	47.55	3	1,368	0.22%
2023/03/08	13	47.45	10	47.93	47.50	3	1,372	0.22%
2023/03/06	6	48.08	5	48.05	48.10	1	1,352	0.07%
2023/03/03	0	0.00	5	48.15	48.05	-5	1,346	-0.37%
2023/03/02	10	47.55	30	47.74	47.80	-20	1,343	-1.49%
2023/03/01	10	47.40	11	47.40	47.40	-1	1,347	-0.07%
2023/02/24	7	47.30	0	0.00	47.30	7	1,361	0.51%
2023/02/23	3	47.15	18	47.40	47.75	-15	1,362	-1.10%
2023/02/22	10	47.10	0.3	47.15	47.15	9.7	1,364	0.71%
2023/02/21	0	0.00	10	47.60	47.50	-10	1,362	-0.73%
2023/02/20	15	47.15	5	47.25	47.25	10	1,363	0.73%
2023/02/17	0	0.00	20	47.74	47.60	-20	1,352	-1.48%
2023/02/16	0	0.00	10	47.78	47.65	-10	1,372	-0.73%
2023/02/15	5	47.65	0.1	48.00	47.60	4.9	1,413	0.35%
2023/02/14	16	48.33	0	0.00	48.20	16	1,412	1.13%
2023/02/06	1	48.20	0	0.00	48.10	1	1,375	0.07%
2023/02/02	0	0.00	3	47.35	47.85	-3	1,345	-0.23%
2023/02/01	2	46.80	0	0.00	47.20	2	1,333	0.15%
2023/01/30	1	46.15	0	0.00	46.05	1	1,329	0.08%
2023/01/16	2	45.40	0	0.00	45.85	2	1,332	0.15%
2023/01/12	5	45.20	0	0.00	45.30	5	1,336	0.37%
2023/01/10	0	0.00	1	46.35	46.05	-1	1,338	-0.07%
2023/01/09	0	0.00	6	46.15	46.30	-6	1,342	-0.45%
2023/01/05	3	46.50	0	0.00	46.60	3	1,347	0.22%
2022/12/30	0	0.00	5.5	47.30	47.30	-5.5	1,349	-0.40%
2022/12/28	9	48.02	0	0.00	47.65	9	1,345	0.67%
2022/12/27	38	48.45	0	0.00	48.80	38	1,332	2.85%
2022/12/26	1.1	49.68	20	49.66	49.80	-18.9	1,264	-1.50%
2022/12/23	1	46.80	0	0.00	46.35	1	1,118	0.09%
2022/12/20	20	47.68	0	0.00	46.15	20	1,127	1.77%
2022/12/19	16	48.33	11.1	49.07	48.40	5	1,135	0.44%
2022/12/16	0	0.00	11	47.76	47.60	-11	1,109	-0.99%
2022/12/14	3	47.40	0	0.00	47.75	3	1,117	0.27%
2022/12/13	13	48.07	35	48.39	48.30	-22	1,100	-2.00%
2022/12/12	4	46.93	6	47.58	47.10	-2	1,058	-0.19%
2022/12/09	10	46.87	1	47.10	46.85	9	1,050	0.86%
2022/12/08	5	47.00	1	47.15	47.20	4	1,046	0.38%
2022/12/07	2.1	47.53	41	46.69	47.35	-39	1,031	-3.78%
2022/12/06	18	45.41	0	0.00	45.00	18	958	1.88%
2022/12/05	3	45.50	3.1	46.10	46.25	-0.1	962	-0.01%
2022/12/02	3	45.80	0	0.00	45.65	3	1,002	0.30%
2022/12/01	5	45.30	1	45.25	46.10	4	1,045	0.38%
2022/11/30	0	0.00	3	44.65	44.45	-3	1,048	-0.29%
2022/11/24	0	0.00	14.6	44.23	43.95	-14.6	1,159	-1.26%
2022/11/23	0	0.00	0.1	43.80	44.35	-0.1	1,174	-0.01%
2022/11/17	3	43.05	0	0.00	43.30	3	1,201	0.25%
2022/11/14	3	42.55	0	0.00	43.35	3	1,217	0.25%
2022/11/11	12	43.68	0	0.00	43.50	12	1,197	1.00%
2022/11/10	0	0.00	3	45.40	44.95	-3	1,156	-0.26%
2022/11/03	0.5	44.13	0	0.00	44.15	0.5	1,195	0.05%
2022/11/02	0	0.00	6	44.39	44.35	-6	1,195	-0.50%
2022/10/27	0	0.00	21	43.48	43.70	-21	1,209	-1.74%
2022/10/26	1	42.70	0	0.00	43.05	1	1,213	0.08%
2022/10/24	0	0.00	0	44.80	44.30	0	1,210	0.00%
2022/10/21	4	44.51	0	0.00	44.40	4	1,223	0.33%
2022/10/19	2	46.33	0	0.00	45.35	2	1,239	0.17%
2022/10/17	1.2	44.82	0	0.00	45.70	1.2	1,270	0.10%
2022/10/14	1.2	45.76	0.9	46.00	45.75	0.3	1,269	0.02%
2022/10/13	3	45.10	0	0.00	45.15	3	1,271	0.24%
2022/10/07	6	47.35	0	0.00	47.25	6	1,258	0.48%
2022/10/05	5	47.00	0	0.00	46.55	5	1,259	0.40%
2022/10/03	0	0.00	0.1	46.15	45.90	-0.1	1,251	0.00%
2022/09/30	5	44.60	0	0.00	46.00	5	1,252	0.40%
2022/09/29	14	45.71	10	45.88	45.60	4	1,239	0.32%
2022/09/28	18	45.28	0	0.00	45.35	18	1,237	1.45%
2022/09/26	64	46.65	10.4	45.71	46.40	53.6	1,230	4.36%
2022/09/23	17	48.47	0	0.00	48.35	17	1,226	1.39%
2022/09/22	8	49.03	0	0.00	49.40	8	1,249	0.64%
2022/09/21	11	49.60	0	0.00	49.35	11	1,278	0.86%
2022/09/19	13	50.32	0	0.00	50.10	13	1,276	1.02%
2022/09/16	3	51.20	0	0.00	51.30	3	1,293	0.23%
2022/09/15	3	51.60	1	52.10	51.60	2	1,297	0.15%
2022/09/14	5	51.40	0	0.00	51.90	5	1,299	0.38%
2022/09/12	12	52.27	0	0.00	51.90	12	1,305	0.92%
2022/09/08	10	51.95	16	51.66	52.20	-6	1,287	-0.47%
2022/09/07	9	60.62	5	60.60	60.60	4	1,246	0.32%
2022/09/06	3	60.87	1	61.60	60.80	2	1,199	0.17%
2022/09/05	12	63.12	1	63.20	62.20	11	1,181	0.93%
2022/09/02	0	0.00	1	62.70	62.80	-1	1,166	-0.09%
2022/08/31	4	62.90	5	63.70	62.90	-1	1,144	-0.09%
2022/08/30	1	62.70	0	0.00	62.80	1	1,088	0.09%
2022/08/29	0	0.00	5	61.70	62.00	-5	1,066	-0.47%
2022/08/26	2	62.00	6	62.10	61.70	-4	1,042	-0.38%
2022/08/25	10	62.10	2	62.15	61.70	8	1,038	0.77%
2022/08/19	5	60.94	0	0.00	61.10	5	1,003	0.50%
2022/08/16	1	60.60	0	0.00	60.60	1	983	0.10%
2022/08/15	33	59.77	1	59.90	60.30	32	975	3.28%
2022/08/12	87	59.12	0	0.00	59.40	87	957	9.09%
2022/08/10	0	0.00	5	58.30	58.10	-5	944	-0.53%
2022/08/05	0.1	57.60	0	0.00	57.60	0.1	956	0.01%
2022/08/02	2	58.20	0	0.00	58.10	2	970	0.21%
2022/07/29	2	58.80	0	0.00	58.60	2	986	0.20%
2022/07/22	4	58.05	0	0.00	57.90	4	938	0.43%
2022/07/21	1	57.90	0	0.00	58.10	1	963	0.10%
2022/07/13	0	0.00	0.4	57.50	57.20	-0.4	1,170	-0.04%
2022/07/12	4	57.43	0	0.00	57.10	4	1,343	0.30%
2022/07/11	0	0.00	3	58.30	58.30	-3	1,347	-0.22%
2022/07/08	0	0.00	1	58.00	58.00	-1	1,354	-0.07%
2022/07/06	1	57.90	0	0.00	57.20	1	1,360	0.07%
2022/07/05	10	58.10	0	0.00	58.10	10	1,361	0.73%
2022/07/04	0	0.00	27	57.58	57.40	-27	1,359	-1.99%
2022/07/01	20	58.40	29	59.02	58.10	-9	1,361	-0.66%
2022/06/30	2	61.10	20	61.10	60.20	-18	1,344	-1.34%
2022/06/29	42	61.76	0	0.00	62.00	42	1,318	3.19%
2022/06/28	0	0.00	3	60.37	60.40	-3	1,288	-0.23%
2022/06/27	3	60.80	0	0.00	60.80	3	1,298	0.23%
2022/06/22	14	59.28	13	59.80	58.90	1	1,294	0.08%
2022/06/21	1	59.40	0	0.00	59.60	1	1,314	0.08%
2022/06/20	5.1	60.69	1	59.30	58.60	4.1	1,380	0.29%
2022/06/09	4	60.70	0	0.00	60.50	4	1,336	0.30%
2022/06/02	0.4	59.30	0	0.00	59.50	0.4	1,357	0.03%
2022/05/31	0	0.00	1	59.40	59.90	-1	1,360	-0.07%
2022/05/27	0	59.10	0	0.00	58.80	0	1,357	0.00%
2022/05/26	5	58.66	3	58.60	58.70	2	1,365	0.15%
2022/05/25	0	58.70	0	0.00	58.50	0	1,367	0.00%
2022/05/24	9	58.90	0	0.00	58.30	9	1,381	0.65%
2022/05/23	6	58.80	0	0.00	59.00	6	1,380	0.43%
2022/05/18	10	59.02	2	59.10	59.10	8	1,427	0.56%
2022/05/16	0	0.00	6	59.00	58.50	-6	1,452	-0.41%
2022/05/13	6	58.40	16	57.41	58.60	-10	1,450	-0.69%
2022/05/12	1	58.80	0	0.00	58.30	1	1,433	0.07%
2022/05/11	2	60.50	2	60.20	59.90	0	1,421	0.00%
2022/05/10	0	60.00	0	0.00	60.30	0	1,420	0.00%
2022/05/06	1	60.90	0	0.00	61.00	1	1,425	0.07%
2022/05/05	0.1	62.00	10	61.70	61.70	-9.9	1,442	-0.69%
2022/05/04	1	62.20	0	0.00	62.10	1	1,430	0.07%
2022/05/03	0	0.00	1	62.80	62.50	-1	1,428	-0.07%
2022/04/29	1	62.70	0	0.00	63.30	1	1,433	0.07%
2022/04/28	0	0.00	2	62.85	62.70	-2	1,437	-0.14%
2022/04/27	5	62.80	0	0.00	62.70	5	1,438	0.35%
2022/04/25	0	0.00	4	64.08	63.60	-4	1,392	-0.29%
2022/04/22	4	65.93	22	65.81	65.70	-18	1,352	-1.33%
2022/04/21	2	65.30	0	0.00	66.20	2	1,327	0.15%
2022/04/20	1.1	64.17	2	63.50	64.80	-0.9	1,270	-0.07%
2022/04/19	1	64.10	4	64.60	64.40	-3	1,257	-0.24%
2022/04/18	19	66.32	11	65.80	65.80	8	1,217	0.66%
2022/04/11	0	0.00	8	62.66	62.60	-8	1,037	-0.77%
2022/04/01	20	62.92	1	62.50	62.40	19	1,021	1.86%
2022/03/31	0	0.00	8	62.46	62.60	-8	1,019	-0.78%
2022/03/30	2	63.70	0	0.00	62.80	2	1,045	0.19%
2022/03/29	2	63.10	0	0.00	63.50	2	1,053	0.19%
2022/03/28	5	62.10	0	0.00	62.80	5	1,038	0.48%
2022/03/25	0	0.00	7	62.30	62.40	-7	1,028	-0.68%
2022/03/24	2	62.60	0	0.00	62.70	2	1,018	0.20%
2022/03/23	11	62.16	1	61.90	62.20	10	997	1.00%
2022/03/21	1	59.90	0.2	60.00	60.40	0.8	939	0.09%
2022/03/18	5	59.38	0	0.00	59.00	5	942	0.53%
2022/03/16	0	0.00	5	57.92	57.70	-5	939	-0.53%
2022/03/10	0	0.00	1	57.90	58.10	-1	963	-0.10%
2022/03/04	0	0.00	2	59.20	59.10	-2	968	-0.21%
2022/02/24	0	0.00	1	59.30	58.70	-1	1,008	-0.10%
2022/02/23	4	60.33	0	0.00	60.10	4	1,005	0.40%
2022/02/22	0	0.00	3	59.70	60.00	-3	1,019	-0.29%
2022/02/21	2	61.30	0	0.00	61.30	2	1,012	0.20%
2022/02/18	0	0.00	11	60.11	60.40	-11	991	-1.11%
2022/02/17	0	0.00	1	60.50	60.60	-1	999	-0.10%
2022/02/16	1	60.40	0	0.00	61.00	1	1,031	0.10%
2022/02/14	2	60.50	0	0.00	60.20	2	1,074	0.19%
2022/02/09	0	0.00	2.2	61.05	61.10	-2.2	1,117	-0.20%
2022/02/08	2	59.85	0	0.00	60.80	2	1,139	0.18%
2022/02/07	2	59.60	0	0.00	59.70	2	1,149	0.17%
2022/01/21	1	58.00	0	0.00	58.00	1	1,432	0.07%
2022/01/18	1	59.30	0	0.00	59.10	1	1,437	0.07%
2022/01/17	0	0.00	1	59.40	59.30	-1	1,442	-0.07%
2022/01/14	1	58.70	0	0.00	58.40	1	1,445	0.07%
2022/01/12	1	58.70	0	0.00	58.70	1	1,462	0.07%
2022/01/06	0	0.00	0.2	60.00	60.00	-0.2	1,499	-0.01%
2022/01/05	1	60.20	0	0.00	59.90	1	1,506	0.07%
2022/01/04	2	60.20	0	0.00	60.10	2	1,502	0.13%
2022/01/03	0	0.00	0.2	60.50	60.20	-0.2	1,502	-0.01%
2021/12/29	0	0.00	2	61.10	60.40	-2	1,519	-0.13%
2021/12/28	0	0.00	1	61.00	61.00	-1	1,531	-0.07%
2021/12/27	0	0.00	1	61.20	60.90	-1	1,551	-0.06%
2021/12/24	7	61.17	9	61.22	61.00	-2	1,546	-0.13%
2021/12/23	0	0.00	4.2	62.59	62.60	-4.2	1,519	-0.27%
2021/12/22	4	61.73	0	0.00	61.80	4	1,497	0.27%
2021/12/17	0	0.00	1	61.20	60.50	-1	1,503	-0.07%
2021/12/16	0	0.00	4	61.65	61.20	-4	1,507	-0.27%
2021/12/14	1	62.30	0	0.00	61.30	1	1,524	0.07%
2021/12/13	2	61.95	0	0.00	61.90	2	1,528	0.13%
2021/12/09	0	0.00	1	62.20	61.70	-1	1,579	-0.06%
2021/12/07	0	0.00	0.2	61.60	61.70	-0.2	1,654	-0.01%
2021/12/02	3	62.30	1	62.20	61.70	2	1,766	0.11%
2021/12/01	8.7	61.56	7.3	61.04	61.10	1.4	1,793	0.08%
2021/11/30	0	0.00	5	62.50	62.50	-5	1,883	-0.27%
2021/11/25	0	0.00	1	61.90	62.00	-1	1,910	-0.05%
2021/11/23	1	62.20	0	0.00	61.70	1	1,938	0.05%
2021/11/22	1	62.20	3	62.30	62.30	-2	1,931	-0.10%
2021/11/19	0	0.00	2	62.90	62.30	-2	1,924	-0.10%
2021/11/18	1	63.50	0	0.00	63.50	1	1,917	0.05%
2021/11/17	1	62.30	1	62.80	62.60	0	1,913	0.00%
2021/11/16	0.4	62.70	0.2	62.70	62.70	0.1	1,923	0.01%
2021/11/15	1	61.70	1	62.60	62.60	0	1,931	0.00%
2021/11/12	6	62.85	1	62.90	62.80	5	1,901	0.26%
2021/11/10	1	64.20	13	64.25	64.50	-12	1,975	-0.61%
2021/11/09	3	64.37	6	64.20	64.20	-3	1,971	-0.15%
2021/11/08	14	65.57	1	65.40	65.20	13	1,974	0.66%
2021/11/05	0.6	65.50	12	66.30	65.40	-11.4	1,983	-0.57%
2021/11/03	5	66.10	6	66.30	66.60	-1	1,983	-0.05%
2021/11/02	3	65.97	0	0.00	65.50	3	1,956	0.15%
2021/11/01	4	65.53	3	65.70	65.30	1	1,930	0.05%
2021/10/29	37	66.82	48.8	67.25	66.50	-11.8	1,919	-0.61%
2021/10/28	1	65.20	0	0.00	65.20	1	1,832	0.05%
2021/10/26	0.3	59.10	0.1	59.30	59.30	0.2	1,907	0.01%
2021/10/25	0	0.00	2	58.50	58.60	-2	1,949	-0.10%
2021/10/22	0	0.00	1	58.70	58.60	-1	1,967	-0.05%
2021/10/21	0	59.40	3	59.30	59.00	-3	1,980	-0.15%
2021/10/20	0	0.00	4	59.80	59.40	-4	1,992	-0.20%
2021/10/19	2	59.95	1.7	60.51	60.60	0.3	1,985	0.02%
2021/10/18	0	0.00	0.2	59.00	58.90	-0.2	1,974	-0.01%
2021/10/15	2	59.40	2	59.50	59.40	0	1,994	0.00%
2021/10/14	6	58.32	0	0.00	59.80	6	2,034	0.29%
2021/10/13	0	0.00	5	55.80	55.70	-5	2,034	-0.25%
2021/10/12	0	0.00	1.1	56.26	55.80	-1.1	2,032	-0.06%
2021/10/06	0	0.00	9	57.30	56.60	-9	2,101	-0.43%
2021/10/05	2	57.35	6	57.33	57.70	-4	2,115	-0.19%
2021/10/01	0	0.00	1	60.30	59.40	-1	2,110	-0.05%
2021/09/30	10	60.70	0	0.00	60.90	10	2,098	0.48%
2021/09/29	1	60.80	0	0.00	60.70	1	2,104	0.05%
2021/09/24	0	0.00	1	61.80	61.90	-1	2,150	-0.05%
2021/09/16	0	0.00	17	62.96	62.50	-17	2,184	-0.78%
2021/09/15	0	0.00	4	64.20	63.40	-4	2,172	-0.18%
2021/09/14	4	64.58	1	64.50	64.30	3	2,165	0.14%
2021/09/13	3	64.00	4	64.28	64.80	-1	2,168	-0.05%
2021/09/10	5.1	71.48	1	71.40	71.60	4.1	2,159	0.19%
2021/09/09	1	71.20	3	71.25	71.10	-2	2,118	-0.09%
2021/09/08	23	72.09	5	72.54	71.70	18	2,105	0.86%
2021/09/07	4	71.70	3	72.43	73.00	1	2,105	0.05%
2021/09/06	5	71.64	34	71.44	71.10	-29	2,104	-1.38%
2021/09/03	14	72.87	0	0.00	73.00	14	2,136	0.66%
2021/09/02	31	72.65	28	72.53	72.50	3	2,150	0.14%
2021/09/01	0	0.00	1.3	71.36	71.50	-1.3	2,102	-0.06%
2021/08/31	0	0.00	2	71.10	71.00	-2	2,162	-0.09%
2021/08/27	0	0.00	1	70.10	69.80	-1	2,328	-0.04%
2021/08/20	1	67.30	0	0.00	67.30	1	2,841	0.04%
2021/08/19	0	0.00	1	68.20	67.50	-1	2,879	-0.03%
2021/08/18	2	68.40	1	68.00	69.00	1	2,896	0.03%
2021/08/17	0	0.00	3	69.03	68.00	-3	2,964	-0.10%
2021/08/16	5	69.06	1	68.51	68.90	4	3,071	0.13%
2021/08/13	6	70.55	5	71.10	69.40	1	3,210	0.03%
2021/08/11	0.4	68.50	0	68.00	68.50	0.4	3,241	0.01%
2021/08/10	2	69.50	3	69.10	69.30	-1	3,262	-0.03%
2021/08/09	11	71.21	2	70.60	70.60	9	3,322	0.27%
2021/08/06	0	0.00	1	71.10	70.90	-1	3,325	-0.03%
2021/08/05	4	70.75	5	71.30	70.50	-1	3,412	-0.03%
2021/08/04	20	71.25	0	0.00	71.30	20	3,534	0.57%
2021/08/03	2	71.55	1	72.60	70.90	1	3,530	0.03%
2021/08/02	3	71.13	4	71.75	71.70	-1	3,501	-0.03%
2021/07/30	13	70.45	28	70.58	70.20	-15	3,434	-0.44%
2021/07/29	2	69.20	0	0.00	70.20	2	3,366	0.06%
2021/07/27	0	0.00	10	69.00	68.60	-10	3,358	-0.30%
2021/07/26	0	68.70	0	0.00	69.20	0	3,370	0.00%
2021/07/23	0	0.00	3	68.20	68.00	-3	3,370	-0.09%
2021/07/22	0	0.00	1	68.10	68.20	-1	3,386	-0.03%
2021/07/20	0	0.00	3	69.37	69.10	-3	3,385	-0.09%
2021/07/19	0	0.00	7	69.27	69.40	-7	3,345	-0.21%
2021/07/15	8	69.10	1	69.10	68.90	7	3,405	0.21%
2021/07/14	13	67.78	13	66.55	67.30	0	3,396	0.00%
2021/07/13	4	67.65	5	66.60	66.60	-1	3,398	-0.03%
2021/07/12	0.1	67.30	15	66.90	66.60	-14.9	3,405	-0.44%
2021/07/08	1	68.00	1	67.90	67.80	0	3,449	0.00%
2021/07/07	1	68.30	30	68.05	68.00	-29	3,507	-0.83%
2021/07/06	1	68.60	0	0.00	68.50	1	3,619	0.03%
2021/07/05	0	0.00	5	68.26	68.50	-5	3,651	-0.14%
2021/06/30	6	69.42	0	0.00	69.80	6	3,669	0.16%
2021/06/29	1	68.50	0	0.00	68.40	1	3,684	0.03%
2021/06/25	0	0.00	7.3	68.90	68.60	-7.3	3,892	-0.19%
2021/06/24	0	0.00	3	69.00	68.90	-3	3,913	-0.08%
2021/06/23	0.1	68.80	0	0.00	68.70	0.1	3,913	0.00%
2021/06/21	0	0.00	1	69.70	68.80	-1	3,946	-0.03%
2021/06/18	11	70.21	10	69.91	70.50	1	3,920	0.03%
2021/06/17	1.1	69.71	0	0.00	70.00	1.1	3,925	0.03%
2021/06/16	6	70.77	5	70.60	70.10	1	3,921	0.03%
2021/06/15	0	0.00	4	70.50	70.60	-4	3,925	-0.10%
2021/06/11	1	73.30	1	71.60	71.20	0	3,909	0.00%
2021/06/10	0	0.00	51	72.36	72.90	-51	3,849	-1.32%
2021/06/09	12	72.51	25	71.96	72.20	-13	3,801	-0.34%
2021/06/08	3	72.67	16	73.16	72.80	-13	3,766	-0.35%
2021/06/07	22	71.51	40	71.77	71.90	-18	3,702	-0.49%
2021/06/04	4	73.00	1	71.80	71.50	3	3,661	0.08%
2021/06/03	34	72.32	13.3	72.82	72.30	20.7	3,561	0.58%
2021/06/02	9	69.73	31	69.55	70.50	-22	3,363	-0.65%
2021/06/01	8	67.65	8	67.59	67.90	0	3,305	0.00%
2021/05/31	4	67.55	0	0.00	67.70	4	3,309	0.12%
2021/05/28	22	69.22	7	68.93	68.90	15	3,293	0.46%
2021/05/27	3.1	67.87	3	68.60	69.30	0.1	3,257	0.00%
2021/05/26	9	68.18	0	0.00	67.90	9	3,227	0.28%
2021/05/25	23	67.38	1	68.40	67.60	22	3,215	0.68%
2021/05/24	38	69.74	3	69.27	69.40	35	3,149	1.11%
2021/05/21	32	67.31	1	69.20	70.00	31	3,067	1.01%
2021/05/20	15	67.49	6	66.60	66.30	9	2,964	0.30%
2021/05/19	12	66.84	1	67.20	66.30	11	2,942	0.37%
2021/05/18	4	66.00	5	65.40	66.70	-1	2,892	-0.03%
2021/05/17	8	66.13	17	66.59	65.80	-9	2,854	-0.32%
2021/05/14	0	0.00	2	65.45	65.20	-2	2,782	-0.07%
2021/05/13	5	66.22	17	67.83	64.70	-12	2,752	-0.44%
2021/05/12	52	67.67	6	65.37	66.30	46	2,655	1.73%
2021/05/10	2	65.10	4	64.70	64.90	-2	2,494	-0.08%
2021/05/07	1	63.20	0	0.00	63.50	1	2,488	0.04%
2021/05/06	4	62.13	10	61.66	61.80	-6	2,484	-0.24%
2021/05/05	1.4	62.73	0	0.00	62.50	1.4	2,473	0.06%
2021/05/04	5	63.32	2	62.55	63.00	3	2,469	0.12%
2021/05/03	11	66.79	21	66.97	65.00	-10	2,461	-0.41%
2021/04/29	0	0.00	40	67.93	66.90	-40	2,474	-1.62%
2021/04/28	3	67.20	20	67.00	67.00	-17	2,486	-0.69%
2021/04/27	4	68.08	40	67.60	67.70	-36	2,511	-1.43%
2021/04/26	1	67.10	10	67.60	66.90	-9	2,499	-0.36%
2021/04/23	6	67.07	20.2	66.90	67.10	-14.2	2,497	-0.57%
2021/04/22	0	0.00	29	67.48	67.30	-29	2,517	-1.15%
2021/04/21	0	0.00	22	70.03	69.30	-22	2,482	-0.89%
2021/04/20	1	69.90	0.1	69.30	69.60	0.9	2,479	0.04%
2021/04/19	30	69.86	0	0.00	69.50	30	2,484	1.21%
2021/04/16	2	69.25	0	0.00	69.40	2	2,488	0.08%
2021/04/15	6	69.23	11	69.40	69.40	-5	2,491	-0.20%
2021/04/14	15	69.07	0	0.00	68.70	15	2,503	0.60%
2021/04/13	3	69.83	5	69.80	69.30	-2	2,498	-0.08%
2021/04/12	0	0.00	5.4	70.40	70.50	-5.4	2,447	-0.22%
2021/04/09	0	0.00	12	68.60	68.50	-12	2,364	-0.51%
2021/04/08	0	0.00	1	68.00	68.00	-1	2,345	-0.04%
2021/04/07	6	67.80	3	67.60	67.80	3	2,339	0.13%
2021/04/06	6	67.35	20	67.40	67.20	-14	2,337	-0.60%
2021/04/01	1	68.20	30	67.75	68.10	-29	2,337	-1.24%
2021/03/31	2	68.55	1	68.90	68.40	1	2,354	0.04%
2021/03/30	17	70.85	15	71.23	69.60	2	2,324	0.09%
2021/03/29	0	0.00	18	68.88	68.80	-18	2,177	-0.83%
2021/03/26	0.2	68.20	0	0.00	68.30	0.2	2,220	0.01%
2021/03/25	0	0.00	18	68.44	68.10	-18	2,349	-0.77%
2021/03/24	2	70.20	0	0.00	69.20	2	2,399	0.08%
2021/03/23	1	68.90	0	0.00	68.00	1	2,398	0.04%
2021/03/22	8.3	68.08	0	0.00	68.00	8.3	2,477	0.34%
2021/03/18	21	69.38	0	0.00	68.80	21	2,661	0.79%
2021/03/17	0	0.00	1	68.60	68.00	-1	2,662	-0.04%
2021/03/16	0	0.00	2	68.60	67.90	-2	2,643	-0.08%
2021/03/11	4	68.08	4	68.53	68.30	0	2,683	0.00%
2021/03/10	10	68.87	6	68.97	68.70	4	2,677	0.15%
2021/03/09	1	67.40	0	0.00	68.20	1	2,652	0.04%
2021/03/08	6	68.97	3	69.10	68.00	3	2,651	0.11%
2021/03/05	15	68.53	20	68.89	69.60	-5	2,625	-0.19%
2021/03/04	2	67.10	1	67.10	67.40	1	2,552	0.04%
2021/03/03	1	67.60	1	67.20	66.60	0	2,542	0.00%
2021/03/02	0	0.00	6	67.55	66.20	-6	2,520	-0.24%
2021/02/25	0	0.00	2	66.50	66.40	-2	2,645	-0.08%
2021/02/24	0	0.00	2	65.90	66.00	-2	2,635	-0.08%
2021/02/23	5	65.40	0	0.00	65.70	5	2,627	0.19%
2021/02/22	1	67.80	5.4	67.32	67.80	-4.4	2,606	-0.17%
2021/02/19	18	65.67	46	65.49	65.50	-28	2,577	-1.09%
2021/02/18	40	63.74	8	64.28	64.10	32	2,572	1.24%
2021/02/17	1	60.90	1	61.40	61.60	0	2,578	0.00%
2021/02/05	5	61.70	0	0.00	61.60	5	2,731	0.18%
2021/02/04	1	62.50	2	62.65	62.50	-1	2,734	-0.04%
2021/02/03	7	61.93	1	61.90	61.90	6	2,748	0.22%
2021/02/01	0	0.00	1.2	60.05	60.30	-1.2	2,792	-0.04%
2021/01/29	10	60.60	4	61.58	60.10	6	2,800	0.21%
2021/01/28	8	61.61	0	0.00	61.50	8	2,836	0.28%
2021/01/27	5	61.70	0	0.00	61.70	5	2,837	0.18%
2021/01/26	12	62.27	4	62.10	61.80	8	2,843	0.28%
2021/01/25	6.1	62.67	5	62.42	63.20	1.1	2,854	0.04%
2021/01/22	2	60.10	0	0.00	59.50	2	2,833	0.07%
2021/01/21	11	60.69	4	61.45	60.40	7	2,807	0.25%
2021/01/20	25.3	62.87	6	63.38	61.90	19.3	2,806	0.69%
2021/01/19	15	64.80	5	65.10	64.70	10	2,780	0.36%
2021/01/15	26	64.87	6	64.90	64.50	20	2,791	0.72%
2021/01/14	0	65.70	0	0.00	65.70	0	2,763	0.00%
2021/01/13	13	65.93	6	65.70	65.60	7	2,757	0.25%
2021/01/12	7	67.63	3	66.73	66.50	4	2,734	0.15%
2021/01/11	1	68.10	1	68.10	67.70	0	2,712	0.00%
2021/01/08	2.1	69.30	1	69.30	69.30	1.1	2,700	0.04%
2021/01/07	3	70.27	11	70.17	70.00	-8	2,697	-0.30%
2021/01/06	0	0.00	1	69.40	69.20	-1	2,705	-0.04%
2021/01/05	2	68.60	1	68.70	68.60	1	2,685	0.04%
2021/01/04	5	70.20	1	68.50	69.00	4	2,693	0.15%
2020/12/31	3	69.27	0	0.00	69.30	3	2,673	0.11%
2020/12/30	0	0.00	2	68.95	68.80	-2	2,662	-0.08%
2020/12/28	2.2	68.80	0	0.00	68.80	2.2	2,706	0.08%
2020/12/25	6	69.58	5	71.00	69.10	1	2,697	0.04%
2020/12/24	1	69.60	0	0.00	69.70	1	2,662	0.04%
2020/12/23	2	70.55	11	70.65	69.20	-9	2,695	-0.33%
2020/12/22	26	71.93	17.2	72.27	69.10	8.8	2,812	0.31%
2020/12/21	10	73.31	18	73.12	73.60	-8	2,816	-0.28%
2020/12/18	0	0.00	22	70.91	72.20	-22	2,733	-0.80%
2020/12/17	13	70.49	5	70.40	70.40	8	2,781	0.29%
2020/12/16	7	70.47	5	70.30	70.30	2	2,804	0.07%
2020/12/15	1	68.60	10.1	68.70	68.60	-9.1	2,823	-0.32%
2020/12/14	6	67.52	21	69.92	69.70	-15	2,821	-0.53%
2020/12/11	2	65.20	1	66.40	66.40	1	2,751	0.04%
2020/12/10	0	0.00	2	65.70	65.30	-2	2,785	-0.07%
2020/12/09	1.1	65.80	0	0.00	65.70	1.1	2,850	0.04%
2020/12/08	2	66.45	1	65.90	66.80	1	3,115	0.03%
2020/12/03	1	66.30	0	0.00	66.10	1	3,898	0.03%
2020/12/02	6	67.48	55	66.97	66.40	-49	4,002	-1.22%
2020/12/01	5	67.50	5	67.70	67.50	0	4,057	0.00%
2020/11/30	0	0.00	1.3	66.75	66.60	-1.3	4,107	-0.03%
2020/11/27	4	65.60	1	65.60	65.60	3	4,143	0.07%
2020/11/26	0	0.00	6	65.32	65.20	-6	4,291	-0.14%
2020/11/25	16	65.56	0.5	65.20	65.20	15.5	4,430	0.35%
2020/11/24	13	65.65	12	65.37	65.90	1	4,646	0.02%
2020/11/23	6	68.50	2	68.50	68.30	4	5,065	0.08%
2020/11/20	1.2	68.44	0	0.00	68.20	1.2	5,194	0.02%
2020/11/19	2.6	68.38	6	68.30	68.60	-3.4	5,278	-0.06%
2020/11/18	0	0.00	0.3	68.60	68.00	-0.3	5,427	-0.01%
2020/11/17	16	68.71	1	68.90	68.60	15	5,460	0.27%
2020/11/13	5	69.82	16	70.11	69.40	-11	5,688	-0.19%
2020/11/12	3	66.23	0	0.00	66.50	3	5,652	0.05%
2020/11/11	10	66.64	0	0.00	67.00	10	5,685	0.18%
2020/11/10	3	67.80	0	0.00	66.20	3	5,770	0.05%
2020/11/09	8	66.84	0	0.00	66.00	8	5,801	0.14%
2020/11/06	0	0.00	2	67.20	66.80	-2	5,841	-0.03%
2020/11/05	0	0.00	2	67.20	66.70	-2	5,945	-0.03%
2020/11/04	5	64.52	0	0.00	64.60	5	5,980	0.08%
2020/11/03	7	64.81	0	0.00	64.60	7	6,023	0.12%
2020/11/02	30	64.10	0	0.00	64.00	30	6,111	0.49%
2020/10/30	0	0.00	1.7	63.32	63.00	-1.7	6,242	-0.03%
2020/10/29	3.2	63.19	7	62.90	64.00	-3.8	6,320	-0.06%
2020/10/28	2	63.95	1	64.00	64.00	1	6,466	0.02%
2020/10/27	1	65.10	0	0.00	65.20	1	6,532	0.02%
2020/10/23	0	0.00	3	66.53	66.50	-3	6,813	-0.04%
2020/10/22	2	66.90	0	0.00	66.40	2	7,089	0.03%
2020/10/21	1	67.30	0	0.00	67.20	1	7,348	0.01%
2020/10/20	1	68.10	1	67.20	67.30	0	7,552	0.00%
2020/10/16	11	67.03	0	0.00	66.80	11	8,161	0.13%
2020/10/15	9	68.30	1	68.30	68.20	8	8,492	0.09%
2020/10/14	1	69.40	9	69.52	69.50	-8	9,027	-0.09%
2020/10/13	1	67.80	1	68.30	67.60	0	9,587	0.00%
2020/10/12	6	66.80	0	0.00	66.70	6	10,028	0.06%
2020/10/08	26	68.73	0	0.00	68.60	26	10,561	0.25%
2020/10/07	25	69.02	0	0.00	68.80	25	11,234	0.22%
2020/10/06	27	69.64	1	70.00	69.40	26	12,083	0.22%
2020/10/05	25.1	68.80	4	69.33	69.50	21.1	13,363	0.16%
2020/09/30	5	67.20	1	68.30	68.20	4	13,773	0.03%
2020/09/29	2	67.70	0	0.00	66.90	2	14,061	0.01%
2020/09/28	1	67.30	1	67.40	67.80	0	14,310	0.00%
2020/09/25	11	66.67	9	66.24	65.40	2	14,487	0.01%
2020/09/24	8	69.71	3	70.30	68.70	5	14,653	0.03%
2020/09/23	1	71.20	1	70.80	71.10	0	15,065	0.00%
2020/09/22	8	71.63	0	0.00	71.10	8	15,679	0.05%
2020/09/21	4	74.03	1	74.36	73.40	3	15,669	0.02%
2020/09/18	5	73.02	1	73.50	73.30	4	15,890	0.03%
2020/09/17	2	74.20	1	74.30	74.00	1	16,052	0.01%
2020/09/16	14.1	74.02	10	75.50	73.90	4.1	16,156	0.03%
2020/09/15	12	75.40	12.1	75.00	75.40	-0.1	16,259	0.00%
2020/09/14	1	75.20	0	0.00	74.90	1	16,342	0.01%
2020/09/11	27	76.40	9	77.07	74.90	18	16,494	0.11%
2020/09/10	8	79.39	2	79.55	78.70	6	16,355	0.04%
2020/09/09	13	80.05	15	80.65	79.60	-2	16,316	-0.01%
2020/09/08	26	81.29	41	81.87	83.50	-15	16,168	-0.09%
2020/09/07	10	78.54	0.2	78.10	78.00	9.8	15,895	0.06%
2020/09/04	7	78.34	1	78.10	77.70	6	15,958	0.04%
2020/09/03	20	78.89	0	0.00	78.40	20	16,095	0.12%
2020/09/02	4	79.65	2	79.30	78.90	2	16,323	0.01%
2020/09/01	21	80.70	22	80.93	80.10	-1	16,713	-0.01%
2020/08/31	14	80.95	12	81.77	80.30	2	16,969	0.01%
2020/08/28	57	81.69	34	82.40	80.90	23	17,536	0.13%
2020/08/27	47	79.93	78	80.62	82.90	-31	17,363	-0.18%
2020/08/26	26	75.85	23	76.07	76.60	3	17,055	0.02%
2020/08/25	20	74.31	5	74.48	74.90	15	16,943	0.09%
2020/08/24	19	74.79	30	75.08	74.60	-11	16,877	-0.07%
2020/08/21	18	72.91	9.4	72.94	73.00	8.6	16,766	0.05%
2020/08/20	13	72.52	12	71.87	72.50	1	16,894	0.01%
2020/08/19	8	74.80	10	75.08	74.00	-2	16,832	-0.01%
2020/08/18	3	73.93	16	74.17	73.90	-13	16,815	-0.08%
2020/08/17	9	71.60	6	71.85	71.90	3	16,849	0.02%
2020/08/14	11	71.70	3	71.87	71.60	8	17,034	0.05%
2020/08/13	15	70.13	7	70.41	69.70	8	17,018	0.05%
2020/08/12	2	71.45	1	71.70	71.20	1	16,978	0.01%
2020/08/11	28	71.62	8	72.11	71.30	20	16,935	0.12%
2020/08/10	7	74.10	3	74.67	73.70	4	16,836	0.02%
2020/08/07	1	73.10	0	0.00	73.10	1	16,780	0.01%
2020/08/06	20	73.91	12	74.17	73.60	8	16,737	0.05%
2020/08/05	10	76.70	2	77.50	77.60	8	16,642	0.05%
2020/08/04	1	76.50	1	77.30	76.20	0	16,504	0.00%
2020/08/03	8	76.84	20	76.97	77.20	-12	16,429	-0.07%
2020/07/31	23	75.10	12	74.69	74.60	11	16,285	0.07%
2020/07/30	26	74.33	15	74.91	74.40	11	16,278	0.07%
2020/07/29	12.1	74.32	15.2	74.73	73.50	-3.1	16,244	-0.02%
2020/07/28	12	73.29	29	74.00	73.10	-17	16,024	-0.11%
2020/07/27	32	72.18	20	72.22	72.50	12	15,749	0.08%
2020/07/24	11	76.95	5	77.14	75.70	6	15,487	0.04%
2020/07/23	55	80.47	80	80.58	79.30	-25	15,306	-0.16%
2020/07/22	28	82.45	24	82.76	81.60	4	15,082	0.03%
2020/07/21	45	81.65	9	80.94	80.40	36	14,698	0.24%
2020/07/20	20	77.70	13	77.25	79.80	7	14,369	0.05%
2020/07/17	24.2	82.22	34	81.24	78.20	-9.8	13,837	-0.07%
2020/07/16	38	88.76	27	88.78	86.80	11	13,266	0.08%
2020/07/15	31	88.19	41	88.41	86.60	-10	12,856	-0.08%
2020/07/14	84	86.83	106	87.05	87.60	-22	12,313	-0.18%	大賣/
2020/07/13	43	95.18	44	94.29	90.40	-1	11,629	-0.01%
2020/07/10	40	92.96	45.1	92.58	92.10	-5.1	10,778	-0.05%
2020/07/09	27	84.51	45	82.13	86.40	-18	9,478	-0.19%
2020/07/08	30	78.34	5	78.34	78.60	25	9,022	0.28%
2020/07/07	9	77.01	4	78.23	75.60	5	8,707	0.06%
2020/07/06	6	80.32	9	80.54	79.50	-3	8,444	-0.04%
2020/07/03	16	80.07	33	79.91	79.30	-17	8,218	-0.21%
2020/07/02	41	79.97	17	79.92	79.20	24	7,905	0.30%
2020/07/01	17	78.72	43	80.02	80.90	-26	7,421	-0.35%
2020/06/30	2	74.30	5	74.64	75.00	-3	6,760	-0.04%
2020/06/29	18	75.82	11	75.91	74.10	7	6,690	0.10%
2020/06/24	17	74.28	46	75.20	73.60	-29	6,415	-0.45%
2020/06/23	12	78.00	16	77.46	77.50	-4	6,160	-0.06%
2020/06/22	12	75.93	57	76.55	77.00	-45	6,017	-0.75%
2020/06/19	33	78.84	32	79.26	78.00	1	5,827	0.02%
2020/06/18	8	80.24	29	80.55	80.90	-21	5,686	-0.37%
2020/06/17	10	77.82	6	79.03	77.80	4	5,480	0.07%
2020/06/16	9.2	77.93	14	77.09	77.10	-4.8	5,344	-0.09%
2020/06/15	28	77.83	18	79.43	78.50	10	5,279	0.19%
2020/06/12	10	74.08	4	71.55	75.00	6	5,111	0.12%
2020/06/11	39	78.52	2	78.70	73.60	37	5,070	0.73%
2020/06/10	17	80.62	30	80.65	80.10	-13	4,906	-0.26%
2020/06/09	19	75.71	11.2	75.69	76.60	7.8	4,727	0.16%
2020/06/08	22	81.08	27	81.56	78.00	-5	4,441	-0.11%
2020/06/05	24	76.92	36.2	77.05	78.00	-12.2	3,973	-0.31%
2020/06/04	153	76.19	170.9	76.14	76.40	-17.9	3,565	-0.50%	大買/大賣/
2020/06/03	0	0.00	6	69.50	69.50	-6	2,872	-0.21%
2020/06/02	11	58.96	11.1	62.30	63.20	-0.1	2,848	0.00%
2020/06/01	0	0.00	3	57.67	57.50	-3	2,612	-0.11%
2020/05/29	1	56.80	1	56.60	57.80	0	2,580	0.00%
2020/05/28	10	57.60	2	57.70	56.40	8	2,555	0.31%
2020/05/27	17	59.05	26	57.82	58.00	-9	2,500	-0.36%
2020/05/26	22	58.60	18	59.08	57.80	4	2,303	0.17%
2020/05/25	8	56.96	4	56.85	57.30	4	2,206	0.18%
2020/05/22	9	56.82	1	55.50	56.40	8	2,100	0.38%
2020/05/21	14	55.91	39	55.56	57.80	-25	1,941	-1.29%
2020/05/20	4	53.18	2	52.90	52.60	2	1,730	0.12%
2020/05/19	12	50.99	3	51.03	51.30	9	1,706	0.53%
2020/05/18	2	49.95	0	0.00	50.70	2	1,686	0.12%
2020/05/15	2	48.43	1	49.70	49.65	1	1,666	0.06%
2020/05/14	1	51.20	3	51.03	49.50	-2	1,645	-0.12%
2020/05/13	3	49.77	0	0.00	50.00	3	1,620	0.19%
2020/05/11	7	49.46	0	0.00	49.10	7	1,611	0.43%
2020/05/08	0	0.00	1	49.85	49.90	-1	1,598	-0.06%
2020/05/07	0	0.00	1	50.40	50.80	-1	1,595	-0.06%
2020/05/06	11	51.64	1	50.80	50.00	10	1,580	0.63%
2020/05/05	16	49.81	14	50.31	50.90	2	1,499	0.13%
2020/05/04	0	0.00	2	47.30	47.85	-2	1,462	-0.14%
2020/04/29	2	48.20	3	48.15	48.30	-1	1,467	-0.07%
2020/04/28	1	47.90	1	48.05	47.90	0	1,473	0.00%
2020/04/27	4	46.20	0	0.00	46.40	4	1,461	0.27%
2020/04/24	2	45.65	1	45.55	45.65	1	1,449	0.07%
2020/04/23	1	45.40	0	0.00	45.20	1	1,450	0.07%
2020/04/22	0	0.00	4	43.89	44.25	-4	1,426	-0.28%
2020/04/21	1	44.60	3	43.03	42.95	-2	1,400	-0.14%
2020/04/20	1	46.25	7	46.12	46.20	-6	1,367	-0.44%
2020/04/17	1	42.95	0	0.00	42.05	1	1,305	0.08%
2020/04/13	1	41.60	6	41.67	41.70	-5	1,279	-0.39%
2020/04/10	1	41.20	3	41.10	41.05	-2	1,293	-0.15%
2020/04/09	1	41.00	3	40.87	40.70	-2	1,289	-0.16%
2020/04/08	1	40.15	1	40.70	40.70	0	1,280	0.00%
2020/04/07	2	40.15	0	0.00	40.00	2	1,274	0.16%
2020/04/06	3	39.90	20	40.20	40.00	-17	1,261	-1.35%
2020/04/01	7	39.64	40	39.95	40.00	-33	1,246	-2.65%
2020/03/31	0	0.00	54	39.91	39.75	-54	1,234	-4.37%
2020/03/30	1	38.70	3	38.48	38.70	-2	1,191	-0.17%
2020/03/27	2	38.00	35	38.23	37.70	-33	1,182	-2.79%
2020/03/26	1	37.35	50	37.21	37.80	-49	1,161	-4.22%
2020/03/20	7	35.19	0	0.00	35.20	7	1,096	0.64%
2020/03/18	6	35.79	0	0.00	35.55	6	1,052	0.57%
2020/03/17	6	37.63	2	38.05	37.35	4	1,018	0.39%
2020/03/16	9	41.67	0	0.00	41.45	9	956	0.94%
2020/03/13	0	0.00	3	43.10	43.60	-3	935	-0.32%
2020/03/12	8	48.66	2	48.98	47.80	6	894	0.67%
2020/03/11	4	51.08	0	0.00	50.50	4	872	0.46%
2020/03/09	1	54.30	8	53.46	51.90	-7	862	-0.81%
2020/03/06	6	54.18	4	54.20	54.40	2	843	0.24%
2020/03/03	1	51.80	0	0.00	51.60	1	788	0.13%
2020/03/02	1	51.10	1	51.70	51.10	0	788	0.00%
2020/02/27	1	53.40	4	53.13	51.80	-3	796	-0.38%
2020/02/25	2	52.90	2	53.35	53.30	0	826	0.00%
2020/02/24	2	53.35	0	0.00	53.10	2	822	0.24%
2020/02/21	2	54.40	0	0.00	54.20	2	816	0.24%
2020/02/20	1	55.20	1	55.10	55.30	0	796	0.00%
2020/02/19	1	51.30	0	0.00	51.50	1	739	0.14%
2020/02/06	1	52.80	0	0.00	53.00	1	1,015	0.10%
2020/02/04	1	50.40	0	0.00	50.40	1	1,106	0.09%
2020/02/03	1	48.95	0	0.00	50.20	1	1,344	0.07%
2020/01/31	3	53.50	9	52.53	52.50	-6	1,432	-0.42%
2020/01/30	3	55.03	2	54.00	54.00	1	1,434	0.07%
2020/01/20	0	0.00	8	56.55	56.30	-8	1,407	-0.57%
2020/01/17	2	56.70	0	0.00	56.70	2	1,400	0.14%
2020/01/16	2	57.90	2	57.70	57.70	0	1,386	0.00%
2020/01/15	5	57.70	0	0.00	57.70	5	1,386	0.36%
2020/01/14	5	57.68	0	0.00	57.70	5	1,386	0.36%
2020/01/10	4	58.20	0	0.00	58.50	4	1,381	0.29%
2020/01/08	1	59.10	0	0.00	58.80	1	1,371	0.07%
2020/01/07	1	60.70	0	0.00	60.30	1	1,364	0.07%
2019/12/27	0	0.00	5	60.00	60.10	-5	1,336	-0.37%
2019/12/24	1	60.10	0	0.00	60.00	1	1,355	0.07%
2019/12/13	3	58.53	0	0.00	58.70	3	1,397	0.21%
2019/12/10	2	60.10	0	0.00	60.10	2	1,404	0.14%
2019/12/09	1	60.90	1	60.50	60.30	0	1,408	0.00%
2019/12/05	6	60.40	0	0.00	60.50	6	1,411	0.43%
2019/12/04	1	60.30	0	0.00	60.60	1	1,412	0.07%
2019/12/03	0	0.00	1.8	60.85	60.60	-1.8	1,412	-0.13%
2019/11/29	2	61.40	1	61.40	61.30	1	1,416	0.07%
2019/11/28	25	61.95	0	0.00	61.90	25	1,426	1.75%
2019/11/27	0.5	61.20	0	0.00	61.10	0.5	1,420	0.04%
2019/11/25	5	61.90	3	61.90	61.90	2	1,413	0.14%
2019/11/21	2	60.20	1	60.60	60.50	1	1,401	0.07%
2019/11/20	5	60.24	0	0.00	60.10	5	1,406	0.36%
2019/11/19	0	0.00	2	60.65	60.60	-2	1,412	-0.14%
2019/11/18	1	60.60	1	61.00	60.20	0	1,417	0.00%
2019/11/14	7	60.79	0	0.00	61.00	7	1,448	0.48%
2019/11/13	4	61.80	4	63.10	61.80	0	1,560	0.00%
2019/11/12	1	63.50	0	0.00	63.40	1	1,575	0.06%
2019/11/11	10	63.61	10	65.40	63.30	0	1,589	0.00%
2019/11/08	1	67.60	0	0.00	67.10	1	1,559	0.06%
2019/11/07	16	68.96	32	69.06	68.10	-16	1,528	-1.05%
2019/11/05	4	67.55	13	67.03	66.80	-9	1,387	-0.65%
2019/11/04	4	68.33	0	0.00	67.80	4	1,380	0.29%
2019/11/01	5	67.64	4	67.38	67.70	1	1,353	0.07%
2019/10/31	10	67.46	12	67.48	66.70	-2	1,298	-0.15%
2019/10/30	39	62.31	42	63.16	66.10	-3	1,064	-0.28%
2019/10/29	4	59.95	0	0.00	60.10	4	955	0.42%
2019/10/28	5	59.02	0	0.00	58.90	5	998	0.50%
2019/10/24	4	58.85	0.1	59.00	58.70	3.9	1,028	0.37%
2019/10/23	4	59.03	0	0.00	58.80	4	1,040	0.38%
2019/10/22	1	59.60	0	0.00	59.30	1	1,052	0.10%
2019/10/21	4	59.30	0	0.00	59.30	4	1,056	0.38%
2019/10/18	1	59.10	0	0.00	59.00	1	1,067	0.09%
2019/10/15	5.5	58.10	0	0.00	58.10	5.5	1,151	0.48%
2019/10/14	10.2	58.50	0	0.00	58.20	10.2	1,156	0.88%
2019/10/09	15	58.57	0	0.00	58.50	15	1,157	1.30%
2019/10/07	6	58.67	0	0.00	58.70	6	1,177	0.51%
2019/10/04	23.7	58.60	0	0.00	58.40	23.7	1,190	1.99%
2019/10/03	6	58.78	1	58.71	58.70	5	1,202	0.41%
2019/10/02	0	0.00	5	59.10	59.00	-5	1,215	-0.41%
2019/10/01	20	59.53	0	0.00	59.30	20	1,241	1.61%
2019/09/27	0.2	59.60	0	0.00	59.60	0.2	1,297	0.01%
2019/09/26	10	60.60	5.7	59.80	59.70	4.3	1,316	0.32%
2019/09/25	5.1	60.80	1.6	61.01	60.70	3.5	1,358	0.26%
2019/09/24	10	61.25	0	0.00	61.50	10	1,366	0.73%
2019/09/23	10	59.95	0	0.00	60.00	10	1,366	0.73%
2019/09/12	1	60.30	0	0.00	60.40	1	1,379	0.07%
2019/09/11	0	0.00	1	60.60	60.40	-1	1,389	-0.07%
2019/09/10	1	61.30	0	0.00	61.10	1	1,398	0.07%
2019/09/09	5	61.40	0	0.00	61.00	5	1,409	0.35%
2019/09/06	1	60.90	0	0.00	60.90	1	1,422	0.07%
2019/09/04	0	61.70	0	0.00	61.20	0	1,460	0.00%
2019/09/03	3	61.70	1	61.70	61.40	2	1,459	0.14%
2019/09/02	10	61.90	4	61.80	61.90	6	1,460	0.41%
2019/08/28	5	60.10	0	0.00	60.20	5	1,461	0.34%
2019/08/27	6	60.70	0	0.00	60.20	6	1,456	0.41%
2019/08/26	7	60.69	0	0.00	60.30	7	1,443	0.48%
2019/08/21	9	62.39	5	62.32	62.30	4	1,419	0.28%
2019/08/20	1	62.00	0	0.00	62.10	1	1,416	0.07%
2019/08/19	1	62.60	13	62.06	61.70	-12	1,405	-0.85%
2019/08/16	19	61.52	15	62.35	62.20	4	1,382	0.29%
2019/08/15	24.1	76.89	0	0.00	77.30	24.1	1,278	1.88%
2019/08/14	0.1	78.30	0	0.00	78.40	0.1	1,249	0.01%
2019/08/13	2	76.40	0	0.00	76.90	2	1,242	0.16%
2019/08/07	0.3	77.60	0	0.00	77.50	0.3	1,277	0.02%
2019/08/06	0	0.00	3	74.67	75.80	-3	1,275	-0.24%
2019/08/05	4	77.83	2	77.80	76.70	2	1,286	0.16%
2019/08/02	5	77.90	3	78.00	77.90	2	1,280	0.16%
2019/08/01	1	79.20	1	79.40	79.20	0	1,273	0.00%
2019/07/31	1.1	79.33	1	79.30	79.90	0.1	1,270	0.00%
2019/07/30	53	79.18	3	79.03	78.90	50	1,275	3.92%
2019/07/26	2	83.05	0	0.00	83.30	2	1,244	0.16%
2019/07/25	1	82.70	1	82.70	82.70	0	1,235	0.00%
2019/07/24	0.1	82.30	4	82.25	82.70	-3.9	1,267	-0.31%
2019/07/23	0	0.00	1	81.70	81.70	-1	1,272	-0.08%
2019/07/22	0	0.00	2	83.30	82.30	-2	1,277	-0.16%
2019/07/19	1	81.90	16	82.12	82.30	-15	1,275	-1.18%
2019/07/18	0	0.00	1	84.00	81.90	-1	1,277	-0.08%
2019/07/17	3	82.97	18	82.71	82.60	-15	1,261	-1.19%
2019/07/16	3	80.97	0	0.00	80.60	3	1,249	0.24%
2019/07/15	0	0.00	11	80.00	80.50	-11	1,272	-0.86%
2019/07/12	9	80.43	5	80.50	80.30	4	1,295	0.31%
2019/07/11	9	80.66	2	80.80	80.90	7	1,307	0.54%
2019/07/10	0	0.00	10	82.00	81.60	-10	1,327	-0.75%
2019/07/09	0	0.00	2	81.95	82.00	-2	1,335	-0.15%
2019/07/08	0	0.00	3	81.53	81.40	-3	1,358	-0.22%
2019/07/05	0	0.00	3	82.50	82.80	-3	1,407	-0.21%
2019/07/04	12	81.83	2	81.65	82.40	10	1,426	0.70%
2019/07/02	2	79.80	1	79.80	80.00	1	1,416	0.07%
2019/07/01	0	0.00	1	77.80	78.10	-1	1,433	-0.07%
2019/06/28	0	0.00	2	77.05	77.40	-2	1,452	-0.14%
2019/06/25	3	76.13	0	0.00	75.70	3	1,546	0.19%
2019/06/24	1	76.80	0	0.00	76.80	1	1,599	0.06%
2019/06/21	1	77.70	3	77.60	77.60	-2	1,776	-0.11%
2019/06/20	1	76.10	0	0.00	76.80	1	1,846	0.05%
2019/06/19	1	76.10	0	0.00	76.00	1	1,989	0.05%
2019/06/18	20	77.75	0	0.00	76.70	20	2,029	0.99%
2019/06/17	42	77.88	0	0.00	77.80	42	2,131	1.97%
2019/06/13	2	77.50	1.4	77.04	77.40	0.6	2,249	0.02%
2019/06/12	2	76.70	7	76.56	77.30	-5	2,334	-0.21%
2019/06/11	0	0.00	9	75.23	75.50	-9	2,461	-0.37%
2019/06/10	0.3	74.90	0	0.00	74.80	0.3	2,545	0.01%
2019/06/06	1	74.50	0	0.00	74.50	1	2,601	0.04%
2019/06/04	11	75.35	0	0.00	75.30	11	2,745	0.40%
2019/06/03	1	75.50	3	75.40	75.40	-2	2,957	-0.07%
2019/05/31	15	75.57	0	0.00	75.70	15	3,062	0.49%
2019/05/29	1	74.40	1	74.40	74.40	0	3,310	0.00%
2019/05/28	0	0.00	1	74.00	74.00	-1	3,324	-0.03%
2019/05/27	13	74.56	1	74.80	74.40	12	3,329	0.36%
2019/05/23	11	75.56	4	75.40	75.40	7	3,392	0.21%
2019/05/22	12	77.92	13	78.02	76.80	-1	3,416	-0.03%
2019/05/21	15	75.20	0	0.00	76.50	15	3,420	0.44%
2019/05/20	1	74.90	0	0.00	74.90	1	3,463	0.03%
2019/05/17	7	75.03	3	75.17	74.10	4	3,478	0.11%
2019/05/16	0	0.00	3	76.10	75.90	-3	3,515	-0.09%
2019/05/14	1	76.10	0	0.00	76.00	1	3,539	0.03%
2019/05/13	7	74.94	2	76.80	74.40	5	3,545	0.14%
2019/05/10	3	77.53	2	77.50	77.60	1	3,568	0.03%
2019/05/09	27	78.63	3	78.67	78.10	24	3,580	0.67%
2019/05/08	2	79.90	0	0.00	80.00	2	3,592	0.06%
2019/05/06	10	79.67	0	0.00	78.80	10	3,668	0.27%
2019/05/03	10	80.59	1	80.50	80.50	9	3,728	0.24%
2019/04/30	15	77.43	3.5	78.10	78.50	11.5	3,870	0.30%
2019/04/29	6	79.07	1	78.80	79.00	5	3,891	0.13%
2019/04/26	7	79.90	2	79.30	80.10	5	3,907	0.13%
2019/04/25	2	79.45	0	0.00	79.40	2	3,913	0.05%
2019/04/24	5	79.90	5	79.60	79.50	0	3,939	0.00%
2019/04/23	2	80.30	2.2	81.02	80.30	-0.2	3,943	-0.01%
2019/04/22	4	80.03	14	80.20	80.70	-10	3,948	-0.25%
2019/04/18	3	79.20	3	80.13	79.20	0	4,004	0.00%
2019/04/16	5	80.40	0	0.00	80.50	5	4,082	0.12%
2019/04/12	2	82.90	4	81.75	82.00	-2	4,231	-0.05%
2019/04/11	68	81.62	2	82.55	80.50	66	4,288	1.54%
2019/04/10	0	0.00	6	83.73	82.70	-6	4,239	-0.14%
2019/04/09	2	84.60	1	84.20	83.70	1	4,220	0.02%
2019/04/08	7	84.83	1	84.40	84.20	6	4,205	0.14%
2019/04/03	3	85.60	57	84.63	85.40	-54	4,162	-1.30%
2019/04/02	1	83.40	4	84.45	83.40	-3	4,100	-0.07%
2019/04/01	0	0.00	19	84.34	83.70	-19	4,091	-0.46%
2019/03/29	3	83.50	5	83.50	83.20	-2	4,068	-0.05%
2019/03/28	1	85.40	0	0.00	83.60	1	4,060	0.02%
2019/03/27	3	85.30	21	85.97	85.00	-18	4,029	-0.45%
2019/03/26	40	86.70	16	86.03	84.40	24	3,986	0.60%
2019/03/25	21	88.69	20	88.54	88.20	1	3,822	0.03%
2019/03/22	13	89.77	37	89.73	90.60	-24	3,756	-0.64%
2019/03/21	13	88.06	0	0.00	87.40	13	3,612	0.36%
2019/03/20	0	0.00	56	87.26	87.60	-56	3,573	-1.57%
2019/03/19	2.2	88.15	11	88.01	86.50	-8.8	3,484	-0.25%
2019/03/18	30	92.08	2	92.00	91.80	28	3,465	0.81%
2019/03/15	5	92.64	15	93.14	93.00	-10	3,458	-0.29%
2019/03/14	13	93.04	11	93.05	93.60	2	3,398	0.06%
2019/03/13	5.2	89.50	26	89.43	89.70	-20.8	3,285	-0.63%
2019/03/12	3	86.90	3	86.90	86.80	0	3,232	0.00%
2019/03/11	3	87.60	1	87.30	87.60	2	3,250	0.06%
2019/03/08	13	88.34	10	88.89	89.00	3	3,233	0.09%
2019/03/07	31	89.24	48	89.24	87.10	-17	3,171	-0.54%
2019/03/06	5	86.44	2	86.65	86.30	3	3,003	0.10%
2019/03/05	6	84.88	13	84.60	85.20	-7	2,979	-0.23%
2019/03/04	7	82.34	16	82.97	83.50	-9	2,870	-0.31%
2019/02/27	2	78.25	1	79.00	78.40	1	2,779	0.04%
2019/02/26	1	78.70	1	79.40	78.70	0	2,800	0.00%
2019/02/25	8	78.78	0	0.00	78.70	8	2,848	0.28%
2019/02/22	0	0.00	2	81.30	81.00	-2	2,886	-0.07%
2019/02/21	6	81.92	3	82.00	82.00	3	2,903	0.10%
2019/02/19	3	82.70	4	82.08	81.30	-1	2,966	-0.03%
2019/02/18	1	81.40	2	80.95	81.00	-1	3,124	-0.03%
2019/02/15	4	81.08	2	82.35	80.10	2	3,209	0.06%
2019/02/14	2	83.00	4	83.00	83.10	-2	3,176	-0.06%
2019/02/13	7	83.07	12	82.82	82.70	-5	3,170	-0.16%
2019/02/12	1	81.90	0	0.00	81.50	1	3,178	0.03%
2019/02/11	3	82.00	9	83.04	82.00	-6	3,173	-0.19%
2019/01/28	6	81.82	6	81.48	81.40	0	3,161	0.00%
2019/01/25	0.1	79.60	2	79.70	79.70	-1.9	3,169	-0.06%
2019/01/24	3	80.30	6	80.52	80.10	-3	3,216	-0.09%
2019/01/23	0	0.00	16	78.28	79.50	-16	3,185	-0.50%
2019/01/22	21	78.53	10	78.26	77.10	11	3,142	0.35%
2019/01/21	7	76.61	3	77.73	77.80	4	3,050	0.13%
2019/01/15	2	75.00	0	0.00	75.00	2	3,095	0.06%
2019/01/14	3	75.47	3	75.30	75.30	0	3,106	0.00%
2019/01/11	2	75.35	2	76.00	74.70	0	3,110	0.00%
2019/01/10	3	76.37	7	76.90	76.10	-4	3,105	-0.13%
2019/01/09	2	76.15	2	75.00	75.00	0	3,092	0.00%
2019/01/08	3	76.53	3	76.73	76.00	0	3,124	0.00%
2019/01/07	11	76.42	14	75.90	76.50	-3	3,082	-0.10%
2019/01/04	0	0.00	2	73.10	73.20	-2	3,039	-0.07%
2019/01/03	11	71.65	12	71.86	71.60	-1	3,045	-0.03%
2018/12/27	1	68.10	0	0.00	66.90	1	3,080	0.03%
2018/12/26	3	67.13	0	0.00	66.50	3	3,080	0.10%
2018/12/25	2	67.10	0	0.00	67.00	2	3,093	0.06%
2018/12/24	2	67.50	3	67.93	67.90	-1	3,105	-0.03%
2018/12/22	5	68.60	0	0.00	68.70	5	3,110	0.16%
2018/12/21	1	67.80	3	69.50	69.70	-2	3,133	-0.06%
2018/12/20	3	67.90	1.4	68.20	67.60	1.6	3,114	0.05%
2018/12/19	1	69.10	2	69.30	68.80	-1	3,108	-0.03%
2018/12/18	0	0.00	1	69.90	69.70	-1	3,102	-0.03%
2018/12/17	1	72.50	1	71.90	71.50	0	3,107	0.00%
2018/12/11	1	68.00	2	69.60	71.70	-1	3,180	-0.03%
2018/12/10	3	71.70	4	72.15	70.80	-1	3,139	-0.03%
2018/12/07	5	73.40	6	72.97	73.40	-1	3,171	-0.03%
2018/12/06	7	71.67	0	71.10	71.00	7	3,193	0.22%
2018/12/05	2	74.45	0	0.00	74.40	2	3,229	0.06%
2018/12/04	10	76.35	7	76.94	76.00	3	3,286	0.09%
2018/12/03	2	75.15	1.2	74.84	75.20	0.8	3,275	0.02%
2018/11/30	1	74.90	1	74.70	74.70	0	3,301	0.00%
2018/11/29	1	75.20	10	75.36	73.60	-9	3,283	-0.27%
2018/11/28	19	75.45	21	74.64	74.70	-2	3,275	-0.06%
2018/11/27	8	72.36	5	72.22	72.50	3	3,243	0.09%
2018/11/26	0	0.00	3	71.43	72.00	-3	3,380	-0.09%
2018/11/23	2	70.60	1	71.00	70.80	1	3,377	0.03%
2018/11/22	11	70.70	16	71.89	70.40	-5	3,383	-0.15%
2018/11/21	13	72.49	18	72.61	72.50	-5	3,388	-0.15%
2018/11/20	1	71.00	9.2	70.67	70.80	-8.2	3,320	-0.25%
2018/11/19	0	0.00	1	71.60	71.50	-1	3,335	-0.03%
2018/11/16	1	70.40	2.1	69.52	70.00	-1.1	3,313	-0.03%
2018/11/15	14	69.36	19	69.89	69.10	-5	3,337	-0.15%
2018/11/14	15.1	66.88	18	67.34	67.90	-2.9	3,284	-0.09%
2018/11/13	2	62.60	4	62.48	62.90	-2	3,226	-0.06%
2018/11/12	5	62.98	0	0.00	63.00	5	3,272	0.15%
2018/11/09	3	62.90	5	62.94	63.50	-2	3,300	-0.06%
2018/11/08	3	62.20	0	0.00	61.60	3	3,332	0.09%
2018/11/07	1	60.90	3	61.20	61.80	-2	3,463	-0.06%
2018/11/06	4.1	61.91	4	62.43	60.90	0.1	3,613	0.00%
2018/11/05	1	62.30	5	62.40	62.00	-4	3,648	-0.11%
2018/11/02	1	61.70	3	61.03	62.40	-2	3,754	-0.05%
2018/11/01	5	60.14	4.1	60.53	60.60	0.9	3,763	0.02%
2018/10/31	7	57.73	2	57.60	57.20	5	3,801	0.13%
2018/10/30	5.2	54.45	1	54.50	56.30	4.2	3,847	0.11%
2018/10/29	13	55.33	10.8	55.52	55.10	2.2	3,906	0.06%
2018/10/26	22	56.57	21	57.14	55.30	1	4,005	0.02%
2018/10/25	12	54.37	1	55.70	55.20	11	4,119	0.27%
2018/10/24	18	56.17	5	56.50	56.20	13	4,172	0.31%
2018/10/23	2	58.80	2	58.50	58.50	0	4,299	0.00%
2018/10/22	2	59.30	5	59.74	60.40	-3	4,499	-0.07%
2018/10/19	5	57.88	11.1	58.14	58.70	-6.1	4,866	-0.13%
2018/10/18	3	59.97	0	0.00	59.90	3	5,150	0.06%
2018/10/17	9	62.22	14	62.92	61.60	-5	5,621	-0.09%
2018/10/16	6	60.52	3	59.87	61.00	3	5,681	0.05%
2018/10/15	16	58.68	0	0.00	58.30	16	5,754	0.28%
2018/10/12	3	59.33	8	59.26	59.80	-5	5,863	-0.09%
2018/10/11	14	58.52	1.1	58.37	58.20	12.9	6,062	0.21%
2018/10/09	13.3	64.81	3	67.00	64.60	10.3	6,294	0.16%
2018/10/08	4	69.20	0	0.00	68.80	4	6,475	0.06%
2018/10/05	5	70.38	4	71.53	70.10	1	6,659	0.02%
2018/10/03	6	73.03	1	72.96	72.10	5	7,145	0.07%
2018/10/02	4	72.98	4	73.73	72.80	0	7,177	0.00%
2018/10/01	2	73.75	5	74.00	74.20	-3	7,255	-0.04%
2018/09/28	0	0.00	1.1	73.27	72.00	-1.1	7,252	-0.02%
2018/09/25	6	74.73	5	74.10	74.70	1	7,293	0.01%
2018/09/21	5	74.56	5	73.90	74.70	0	7,337	0.00%
2018/09/20	2	74.95	1	73.40	73.40	1	7,326	0.01%
2018/09/19	10	73.70	10.2	73.50	73.40	-0.2	7,303	0.00%
2018/09/18	8.1	73.40	8	74.30	73.40	0.1	7,336	0.00%
2018/09/17	2	74.10	5.9	75.39	75.10	-3.9	7,368	-0.05%
2018/09/14	18.4	74.86	16	75.73	74.90	2.4	7,518	0.03%
2018/09/13	1	75.40	9.7	76.06	75.30	-8.7	7,530	-0.12%
2018/09/12	7	74.60	21	74.63	74.60	-14	7,499	-0.19%
2018/09/11	9	74.04	5	74.86	75.00	4	7,505	0.05%
2018/09/10	11	71.34	1	70.40	70.10	10	7,444	0.13%
2018/09/07	13	76.05	9	75.90	74.80	4	7,371	0.05%
2018/09/06	5	79.00	5.1	78.79	77.80	-0.1	7,336	0.00%
2018/09/05	12	80.50	12	81.06	80.30	0	7,415	0.00%
2018/09/04	2	81.25	2	81.65	81.10	0	7,462	0.00%
2018/09/03	14	80.28	17	81.62	80.20	-3	7,434	-0.04%
2018/08/31	6	83.00	9	82.24	82.00	-3	7,390	-0.04%
2018/08/30	13.1	79.65	1	79.70	79.70	12.1	7,254	0.17%
2018/08/29	31	78.78	11	79.87	78.70	20	7,236	0.28%
2018/08/28	1	80.60	7	81.83	79.70	-6	7,222	-0.08%
2018/08/27	11	79.30	1	79.40	79.30	10	7,189	0.14%
2018/08/24	7.1	79.13	2	79.20	79.40	5.1	7,259	0.07%
2018/08/23	23	80.96	2	81.20	80.00	21	7,250	0.29%
2018/08/22	21	81.52	15	82.06	81.40	6	7,219	0.08%
2018/08/21	10	80.59	22	80.70	82.50	-12	7,143	-0.17%
2018/08/20	4	76.85	2	76.90	77.30	2	7,002	0.03%
2018/08/17	15	78.46	10	79.30	76.40	5	6,972	0.07%
2018/08/16	4	77.30	4	77.60	78.30	0	6,917	0.00%
2018/08/15	2	78.00	6	78.18	78.60	-4	6,918	-0.06%
2018/08/14	25	76.29	18	77.59	77.70	7	6,881	0.10%
2018/08/13	70	80.10	8	79.76	79.50	62	6,751	0.92%
2018/08/10	52	89.08	9	89.53	88.00	43	6,639	0.65%
2018/08/09	64.7	89.44	41	89.46	90.30	23.7	6,609	0.36%
2018/08/08	10	94.12	0	0.00	94.80	10	6,691	0.15%
2018/08/07	12	94.83	0	0.00	93.70	12	6,647	0.18%
2018/08/06	3	98.40	15	98.77	97.60	-12	6,544	-0.18%
2018/08/03	0	0.00	10	96.76	97.10	-10	6,478	-0.15%
2018/08/02	23	95.86	24	97.22	95.70	-1	6,430	-0.02%
2018/08/01	18	97.17	59	97.54	96.70	-41	6,341	-0.65%
2018/07/31	15	93.95	8	94.49	93.60	7	6,234	0.11%
2018/07/30	29	95.59	26	95.63	93.30	3	6,161	0.05%
2018/07/27	20	98.52	8	99.56	98.60	12	6,046	0.20%
2018/07/26	44	98.46	45.2	98.33	99.00	-1.2	5,854	-0.02%
2018/07/25	45	91.73	37	91.40	92.80	8	5,513	0.15%
2018/07/24	89	93.20	145.4	92.47	91.10	-56.4	5,344	-1.06%	大賣/
2018/07/23	57	89.01	25	89.96	88.80	32	4,909	0.65%
2018/07/20	25	89.06	12	90.21	88.70	13	4,937	0.26%
2018/07/19	29	91.95	40	91.64	92.40	-11	4,921	-0.22%
2018/07/18	74	91.02	88	92.09	92.50	-14	5,110	-0.27%
2018/07/17	34	90.89	44	91.04	90.40	-10	4,912	-0.20%
2018/07/16	19	88.41	24.1	89.44	90.70	-5.1	4,614	-0.11%
2018/07/13	8	82.03	24	82.07	82.50	-16	4,439	-0.36%
2018/07/12	21	79.41	34	78.41	80.20	-13	4,247	-0.31%
2018/07/11	44	76.27	100	77.05	78.00	-56	4,027	-1.39%
2018/07/10	24	72.56	58	72.88	73.60	-34	3,718	-0.91%
2018/07/09	5	71.34	37	72.59	72.60	-32	3,689	-0.87%
2018/07/06	42	68.05	0	0.00	68.20	42	3,616	1.16%
2018/07/05	31	68.90	0	0.00	68.20	31	3,645	0.85%
2018/07/03	17	70.94	8	72.70	70.80	9	3,772	0.24%
2018/07/02	5	73.62	56	73.22	72.40	-51	3,785	-1.35%
2018/06/29	2	70.90	2	71.85	71.20	0	3,747	0.00%
2018/06/28	11	70.42	1	71.20	70.40	10	3,754	0.27%
2018/06/27	65	71.58	0	0.00	71.50	65	3,751	1.73%
2018/06/26	39	72.15	15	72.51	72.50	24	3,753	0.64%
2018/06/25	34	73.29	22	74.01	73.20	12	3,771	0.32%
2018/06/22	13	71.42	15	71.33	71.00	-2	3,630	-0.06%
2018/06/21	1	70.60	1	71.20	70.60	0	3,638	0.00%
2018/06/20	47	69.92	21	71.36	69.90	26	3,664	0.71%
2018/06/19	3	69.93	5	70.10	69.40	-2	3,768	-0.05%
2018/06/15	0	0.00	2	69.30	68.70	-2	3,848	-0.05%
2018/06/14	4	70.43	3	70.20	69.60	1	3,833	0.03%
2018/06/13	9	72.03	25	73.22	71.00	-16	3,805	-0.42%
2018/06/12	8	70.76	25	71.07	71.10	-17	3,671	-0.46%
2018/06/11	2	67.50	2	68.30	67.20	0	3,598	0.00%
2018/06/08	0	0.00	3	68.30	68.20	-3	3,594	-0.08%
2018/06/07	3	69.80	9	70.32	68.60	-6	3,587	-0.17%
2018/06/06	3	69.60	3	69.73	69.50	0	3,567	0.00%
2018/06/05	5	69.70	5	70.28	69.40	0	3,558	0.00%
2018/06/04	3	69.63	6	69.58	68.90	-3	3,532	-0.08%
2018/06/01	16	69.88	27	70.39	69.10	-11	3,511	-0.31%
2018/05/31	4	67.83	60	67.78	68.90	-56	3,411	-1.64%
2018/05/30	1	66.00	9	66.38	65.40	-8	3,378	-0.24%
2018/05/29	14	64.86	5	65.22	65.40	9	3,367	0.27%
2018/05/28	5	64.92	2	65.50	65.20	3	3,356	0.09%
2018/05/25	16	65.30	2	65.65	65.10	14	3,338	0.42%
2018/05/24	0	0.00	4	67.18	66.70	-4	3,312	-0.12%
2018/05/23	0	0.00	9.1	67.60	67.70	-9.1	3,296	-0.28%
2018/05/22	30	66.77	1	68.40	66.50	29	3,246	0.89%
2018/05/21	0	0.00	2	68.90	68.80	-2	3,198	-0.06%
2018/05/18	1	70.60	2	70.90	68.90	-1	3,176	-0.03%
2018/05/16	13	73.51	75.8	71.38	70.70	-62.8	3,082	-2.04%
2018/05/15	0	0.00	8	69.76	69.50	-8	2,856	-0.28%
2018/05/14	6	67.70	0	0.00	68.20	6	2,828	0.21%
2018/05/11	6	67.60	0	0.00	67.50	6	2,813	0.21%
2018/05/10	0	0.00	5	70.10	69.30	-5	2,782	-0.18%
2018/05/09	6	68.30	0	0.00	68.80	6	2,744	0.22%
2018/05/08	4	69.75	17.2	70.16	69.50	-13.2	2,710	-0.49%
2018/05/07	0	0.00	24	67.65	67.90	-24	2,639	-0.91%
2018/05/04	23	66.28	6	66.10	66.00	17	2,606	0.65%
2018/05/03	5.5	68.49	2	69.00	68.50	3.5	2,534	0.14%
2018/05/02	5	69.82	2	70.60	69.50	3	2,500	0.12%
2018/04/30	20	70.52	12	70.13	70.70	8	2,442	0.33%
2018/04/27	2	67.45	7.3	67.32	67.40	-5.3	2,298	-0.23%
2018/04/26	32	70.15	25	70.29	66.10	7	2,227	0.31%
2018/04/25	13	71.04	40	71.54	73.40	-27	2,069	-1.30%
2018/04/24	77	71.69	53.4	71.86	69.60	23.6	1,943	1.21%
2018/04/23	0	0.00	7	68.31	69.80	-7	1,611	-0.43%
2018/04/20	3	64.13	1	64.20	63.50	2	1,550	0.13%
2018/04/19	4	62.70	16	62.23	64.30	-12	1,529	-0.78%
2018/04/18	2	60.40	1	61.30	60.80	1	1,432	0.07%
2018/04/17	0	0.00	4	59.60	59.80	-4	1,410	-0.28%
2018/04/16	2	60.50	5	61.62	61.40	-3	1,391	-0.22%
2018/04/13	1	61.50	0	0.00	60.90	1	1,374	0.07%
2018/04/12	1	62.70	0.1	62.00	62.00	0.9	1,353	0.07%
2018/04/11	5	62.10	0	0.00	63.10	5	1,324	0.38%
2018/04/10	6	64.05	7	63.90	63.60	-1	1,269	-0.08%
2018/04/09	2	64.05	1	64.60	63.80	1	1,173	0.09%
2018/04/03	6	62.50	15	62.64	62.70	-9	1,085	-0.83%
2018/03/31	1	61.20	0	0.00	61.50	1	1,001	0.10%
2018/03/30	8	61.16	1	60.50	60.20	7	971	0.72%
2018/03/29	5	61.60	7	62.36	61.20	-2	942	-0.21%
2018/03/28	1	62.30	12	62.39	61.50	-11	882	-1.25%
2018/03/27	7	60.53	14	61.02	60.70	-7	795	-0.88%
2018/03/26	4	60.95	18	60.74	60.00	-14	747	-1.87%
2018/03/23	4	57.15	11	58.38	57.70	-7	677	-1.03%
2018/03/22	3	58.80	32.4	58.91	58.70	-29.4	618	-4.76%
2018/03/21	4	55.95	11	56.75	56.90	-7	445	-1.57%
2018/03/20	3	51.77	0	0.00	51.80	3	336	0.89%
2018/03/08	0	0.00	1	48.55	48.55	-1	295	-0.34%
2018/03/07	1	49.60	8	48.80	49.00	-7	290	-2.41%
2018/03/06	0	0.00	2	47.60	47.95	-2	280	-0.71%
2018/03/05	0	0.00	1	47.05	47.10	-1	277	-0.36%
2018/02/27	2	45.80	0	0.00	45.65	2	274	0.73%
2018/02/26	2	45.00	0	0.00	45.25	2	276	0.72%
2018/02/09	1	41.40	1	42.60	42.25	0	289	0.00%
2018/02/07	1	44.50	0	0.00	44.20	1	287	0.35%
2018/02/06	10	43.75	2	44.33	43.00	8	290	2.76%
2018/01/30	5	49.60	0	0.00	49.30	5	350	1.43%
2018/01/25	1	50.00	0	0.00	50.00	1	356	0.28%
2018/01/23	1	50.60	0	0.00	50.00	1	355	0.28%
2018/01/22	1	50.40	6	50.45	50.10	-5	356	-1.40%
2018/01/15	1	50.50	1	50.70	50.50	0	330	0.00%