晟德 (4123)-凱基-長庚券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.40
漲跌
▲0.05
漲幅
+0.11%
成交量
2,043張
產業
上櫃生技醫療類股
401人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/21	0	0.00	0.1	46.10	45.75	-0.1	1,516	-0.01%
2024/05/16	6	45.28	0	0.00	44.90	6	1,513	0.40%
2024/05/15	0	0.00	0	44.75	44.75	0	1,503	0.00%
2024/05/14	0	0.00	1.1	45.60	45.40	-1.1	1,494	-0.07%
2024/05/13	0	0.00	0.6	45.80	46.10	-0.6	1,461	-0.04%
2024/05/10	0	0.00	2	45.13	45.05	-2	1,418	-0.14%
2024/05/09	0	0.00	2	45.45	45.30	-2	1,405	-0.14%
2024/05/08	0	44.85	0	0.00	44.65	0	1,382	0.00%
2024/04/26	1	42.95	0	0.00	42.95	1	1,590	0.06%
2024/04/22	1	42.45	1	42.80	42.50	0	1,682	0.00%
2024/04/19	0.3	42.60	0	0.00	42.00	0.3	1,681	0.02%
2024/04/18	1	42.90	1.3	42.99	43.05	-0.3	1,680	-0.02%
2024/04/10	0	44.30	0	0.00	44.75	0	1,650	0.00%
2024/04/08	3	44.02	0.3	43.82	44.35	2.7	1,619	0.17%
2024/04/03	0.1	43.00	0	0.00	43.10	0.1	1,609	0.00%
2024/04/02	0	0.00	0.1	43.50	43.50	-0.1	1,615	-0.01%
2024/03/27	0	0.00	0.7	43.10	43.45	-0.7	1,648	-0.04%
2024/03/21	3	43.00	0	0.00	43.30	3	1,654	0.18%
2024/03/20	0.1	42.70	0	0.00	42.50	0.1	1,656	0.01%
2024/03/18	1	42.35	0	0.00	42.65	1	1,641	0.06%
2024/03/15	1	43.25	2	43.18	42.85	-1	1,628	-0.06%
2024/03/14	10	43.55	10	43.25	43.75	0	1,593	0.00%
2024/03/13	0.2	43.20	0	0.00	43.35	0.2	1,580	0.01%
2024/03/12	0	0.00	18	44.99	44.80	-18	1,519	-1.18%
2024/03/11	1.3	45.05	0	0.00	45.15	1.3	1,509	0.09%
2024/03/08	0	0.00	2	46.45	45.15	-2	1,515	-0.13%
2024/03/05	0	0.00	3	47.30	46.80	-3	1,495	-0.20%
2024/02/29	0	0.00	3.3	47.63	47.55	-3.3	1,500	-0.22%
2024/02/27	1	46.50	1	47.05	46.30	0	1,446	0.00%
2024/02/20	0	0.00	10	46.88	46.70	-10	1,390	-0.72%
2024/02/15	0.2	46.30	0	0.00	46.55	0.2	1,390	0.01%
2024/02/05	0.2	45.50	0	0.00	45.45	0.2	1,458	0.01%
2024/01/30	6	45.85	0	0.00	45.60	6	1,490	0.40%
2024/01/26	12	47.13	0	0.00	46.20	12	1,496	0.80%
2024/01/25	5	47.94	35	47.54	47.60	-30	1,468	-2.04%
2024/01/24	1	48.50	7.8	48.12	48.35	-6.8	1,421	-0.48%
2024/01/23	11	47.26	5	47.46	47.55	6	1,389	0.43%
2024/01/22	0	0.00	3	46.25	46.25	-3	1,370	-0.22%
2024/01/19	30.2	45.62	0	0.00	45.70	30.2	1,393	2.17%
2024/01/18	10	45.55	1	45.65	45.70	9	1,390	0.65%
2024/01/17	0.1	45.85	0	0.00	45.20	0.1	1,391	0.01%
2024/01/16	2.3	46.22	4	46.34	46.65	-1.7	1,365	-0.12%
2024/01/15	0.2	44.95	0	0.00	45.10	0.2	1,302	0.02%
2024/01/12	1	45.20	0	0.00	44.90	1	1,293	0.08%
2024/01/04	2	43.95	0	0.00	44.05	2	1,329	0.15%
2023/12/29	2	44.40	0	0.00	44.30	2	1,337	0.15%
2023/12/26	0	0.00	1	44.30	44.40	-1	1,309	-0.08%
2023/12/25	1.3	44.27	1	44.45	43.95	0.3	1,302	0.03%
2023/12/22	1.2	44.48	0	0.00	44.30	1.2	1,292	0.09%
2023/12/21	0.1	44.70	0	0.00	44.45	0.1	1,294	0.01%
2023/12/14	0.4	45.75	1	45.75	45.80	-0.6	1,290	-0.05%
2023/12/06	1	46.45	1	47.00	46.50	0	1,306	0.00%
2023/12/05	0.3	46.45	0.1	46.10	46.00	0.2	1,334	0.01%
2023/12/04	0.4	46.15	2	46.60	46.60	-1.7	1,366	-0.12%
2023/12/01	0	0.00	1	46.20	46.05	-1	1,370	-0.07%
2023/11/29	1	45.70	0.1	45.40	45.90	0.9	1,359	0.07%
2023/11/28	1.1	45.03	0	0.00	45.40	1.1	1,358	0.08%
2023/11/27	1	45.30	0	0.00	45.30	1	1,369	0.07%
2023/11/24	2.3	44.32	0	0.00	44.70	2.3	1,355	0.17%
2023/11/23	2	44.55	0	0.00	44.15	2	1,357	0.15%
2023/11/22	0.3	44.30	0	0.00	44.10	0.3	1,372	0.02%
2023/11/21	2	44.00	0	0.00	44.30	2	1,395	0.14%
2023/11/17	1	43.70	0	0.00	43.65	1	1,436	0.07%
2023/11/16	0.1	43.30	0	0.00	43.55	0.1	1,452	0.01%
2023/11/15	0.1	42.75	0	0.00	42.50	0.1	1,446	0.01%
2023/11/13	1.6	42.50	0	0.00	42.35	1.6	1,475	0.11%
2023/11/10	1	45.90	0	0.00	45.25	1	1,433	0.07%
2023/11/07	0.1	45.70	0	0.00	45.75	0.1	1,687	0.01%
2023/11/06	0	0.00	1	44.75	45.25	-1	1,751	-0.06%
2023/11/03	0	0.00	2	45.30	45.25	-2	1,755	-0.11%
2023/11/02	0	0.00	1.2	45.56	45.55	-1.2	1,799	-0.07%
2023/11/01	0	0.00	2	45.40	45.05	-2	1,819	-0.11%
2023/10/31	8	46.05	0	0.00	45.65	8	1,865	0.43%
2023/10/30	1	47.10	0	0.00	46.50	1	1,900	0.05%
2023/10/27	1.5	46.92	1	46.90	46.90	0.5	1,899	0.02%
2023/10/20	0.1	44.95	0	0.00	45.15	0.1	2,477	0.00%
2023/10/18	2	44.38	0	0.00	44.40	2	2,981	0.07%
2023/10/17	1	45.75	0	0.00	45.45	1	3,881	0.03%
2023/10/16	0	45.60	0	0.00	45.30	0	4,726	0.00%
2023/10/13	1	45.70	0	0.00	45.50	1	4,890	0.02%
2023/10/11	0.1	45.30	0	0.00	45.10	0.1	5,244	0.00%
2023/10/04	0.3	45.22	0	0.00	45.05	0.3	5,341	0.01%
2023/10/03	0.3	45.89	0	0.00	45.60	0.3	5,405	0.01%
2023/10/02	0.3	46.15	0	0.00	46.05	0.3	5,507	0.01%
2023/09/26	1	45.25	0	0.00	45.20	1	5,859	0.02%
2023/09/25	0.1	45.70	0	0.00	45.55	0.1	5,912	0.00%
2023/09/20	4	46.04	0	0.00	45.75	4	6,132	0.07%
2023/09/19	1	46.50	0	0.00	46.50	1	6,222	0.02%
2023/09/15	0.2	46.60	0	0.00	46.30	0.2	6,255	0.00%
2023/09/13	4	46.41	0	0.00	46.50	4	6,272	0.06%
2023/09/12	0.1	46.40	0	0.00	46.60	0.1	6,293	0.00%
2023/09/11	3	46.00	0	0.00	46.20	3	6,319	0.05%
2023/09/08	0.2	46.15	3	46.20	46.25	-2.8	6,346	-0.04%
2023/09/07	0	51.60	1	51.40	51.50	-1	6,345	-0.02%
2023/09/05	3	50.90	2	51.35	51.30	1	6,460	0.02%
2023/09/04	0	0.00	3	51.10	51.20	-3	6,676	-0.04%
2023/09/01	1	51.20	1	51.40	51.20	0	6,906	0.00%
2023/08/31	3	51.10	5	51.06	51.40	-2	7,055	-0.03%
2023/08/30	0	0.00	1	51.00	50.90	-1	7,098	-0.01%
2023/08/28	3.3	50.43	0	0.00	49.70	3.3	7,113	0.05%
2023/08/25	0.2	49.77	6	50.33	50.60	-5.8	7,109	-0.08%
2023/08/22	0	0.00	4	50.50	50.40	-4	7,076	-0.06%
2023/08/18	5.2	50.40	3	51.03	50.30	2.2	7,083	0.03%
2023/08/17	4	50.53	7	50.99	51.00	-3	7,098	-0.04%
2023/08/16	1	50.61	6	51.13	50.70	-5	7,078	-0.07%
2023/08/15	0	0.00	3	51.90	51.80	-3	7,067	-0.04%
2023/08/14	7.6	52.00	0	0.00	52.00	7.6	7,037	0.11%
2023/08/11	3	57.80	1	58.50	57.70	2	6,868	0.03%
2023/08/10	3.1	57.41	2	59.60	57.50	1.1	6,945	0.02%
2023/08/09	1	59.30	1	60.10	59.30	0	7,020	0.00%
2023/08/08	2	59.75	108	59.67	60.00	-106	7,103	-1.49%	大賣/鉅額交易
2023/08/07	0	0.00	1	59.30	59.20	-1	7,133	-0.01%
2023/08/04	2.3	58.35	1	58.80	58.80	1.3	7,128	0.02%
2023/08/02	0.3	59.10	0	0.00	59.10	0.3	7,135	0.00%
2023/08/01	3	60.10	3	60.27	59.80	0	7,140	0.00%
2023/07/31	1.4	59.75	6	60.02	59.50	-4.6	7,232	-0.06%
2023/07/28	1	61.77	0	0.00	60.30	1	7,232	0.01%
2023/07/27	3.1	61.76	6	61.73	61.80	-2.9	7,137	-0.04%
2023/07/26	5	63.38	1	61.80	61.80	4	7,080	0.06%
2023/07/25	5	62.60	22	63.22	63.40	-17	6,969	-0.24%
2023/07/24	1	62.60	0	0.00	61.80	1	6,873	0.01%
2023/07/21	4	63.40	7	62.61	62.40	-3	6,799	-0.04%
2023/07/20	53	65.93	26	63.83	63.30	27	6,578	0.41%
2023/07/19	117	65.03	7.5	64.60	65.20	109.5	5,805	1.89%	大買/鉅額交易
2023/07/17	19	59.17	0	0.00	59.20	19	5,101	0.37%
2023/07/13	0	54.90	1	55.00	55.00	-1	4,875	-0.02%
2023/07/12	1.1	55.10	4	55.13	55.10	-2.9	4,858	-0.06%
2023/07/11	0.1	55.70	2	55.35	55.40	-1.9	4,860	-0.04%
2023/07/10	0.1	56.00	0	0.00	55.80	0.1	4,878	0.00%
2023/07/06	5	57.58	24	57.00	57.10	-19	4,714	-0.40%
2023/07/05	27	56.46	15	56.57	56.60	12	4,533	0.26%
2023/07/04	1.2	54.75	17	54.89	54.70	-15.8	4,396	-0.36%
2023/06/30	0	0.00	1	55.50	55.40	-1	4,329	-0.02%
2023/06/29	1	54.30	1	55.70	55.10	0	4,285	0.00%
2023/06/28	1	54.30	0	0.00	54.50	1	4,205	0.02%
2023/06/27	1	54.70	10	54.32	54.70	-9	4,142	-0.22%
2023/06/26	1	53.10	5	52.96	53.10	-4	4,044	-0.10%
2023/06/21	0.4	53.00	0	0.00	53.00	0.4	4,030	0.01%
2023/06/20	0	0.00	1	53.20	52.80	-1	4,020	-0.02%
2023/06/19	0.5	53.30	0	0.00	52.80	0.5	4,013	0.01%
2023/06/16	7	53.36	0	0.00	53.00	7	3,998	0.18%
2023/06/15	0	0.00	2	52.70	52.60	-2	3,976	-0.05%
2023/06/14	2	53.20	3	53.37	53.10	-1	3,951	-0.02%
2023/06/13	1.1	53.80	5	53.92	54.10	-4	3,929	-0.10%
2023/06/12	11.3	53.84	0	0.00	54.00	11.3	3,891	0.29%
2023/06/09	5	55.38	5	55.22	55.50	0	3,805	0.00%
2023/06/08	14	56.07	12	55.20	55.50	2	3,726	0.05%
2023/06/07	13	54.43	41	54.01	54.90	-28	3,511	-0.80%
2023/06/06	2	52.70	4	52.90	52.70	-2	3,277	-0.06%
2023/06/05	0	0.00	10.2	51.50	51.90	-10.2	3,130	-0.32%
2023/05/31	0.1	50.10	0	0.00	50.30	0.1	3,040	0.00%
2023/05/29	2.4	50.40	1	50.40	50.30	1.4	3,013	0.05%
2023/05/26	1.7	50.22	0	0.00	50.10	1.7	3,005	0.06%
2023/05/25	0.7	50.94	0.5	51.00	50.60	0.2	2,996	0.01%
2023/05/23	5	51.20	1	51.10	51.20	4	2,968	0.13%
2023/05/18	2	50.50	2	50.00	50.10	0	2,895	0.00%
2023/05/17	5	50.84	4	50.58	50.30	1	2,870	0.03%
2023/05/16	2	50.80	0	0.00	50.50	2	2,835	0.07%
2023/05/15	3	48.70	1	48.65	49.05	2	2,725	0.07%
2023/05/12	3	49.33	4	49.68	52.00	-1	2,581	-0.04%
2023/05/11	1.1	49.08	0	0.00	49.05	1.1	2,480	0.04%
2023/05/10	0	50.90	1	50.60	51.00	-1	2,398	-0.04%
2023/05/09	0.6	51.60	0	0.00	51.00	0.6	2,378	0.03%
2023/05/08	4	52.58	4	52.25	51.60	0	2,322	0.00%
2023/05/05	10	52.20	0	0.00	52.40	10	2,277	0.44%
2023/05/04	4	51.55	2	51.38	53.00	2	2,150	0.09%
2023/05/02	3.1	51.21	0	0.00	51.30	3.1	2,046	0.15%
2023/04/28	1	51.90	3	51.37	50.80	-2	2,008	-0.10%
2023/04/27	2	51.10	0	0.00	51.30	2	1,943	0.10%
2023/04/26	1	51.60	2	52.05	52.10	-1	1,860	-0.05%
2023/04/25	2	51.15	2	51.00	51.20	0	1,751	0.00%
2023/04/24	0	0.00	1	51.80	52.00	-1	1,649	-0.06%
2023/04/21	5	49.46	7	49.46	49.05	-2	1,492	-0.13%
2023/04/20	2	51.00	2.1	51.60	50.10	-0.1	1,408	-0.01%
2023/04/19	6	49.99	3	49.97	50.40	3	1,181	0.25%
2023/04/18	2	48.25	0	0.00	48.05	2	1,054	0.19%
2023/04/17	2	48.08	0	0.00	48.25	2	1,035	0.19%
2023/04/13	1	48.20	0	0.00	48.30	1	993	0.10%
2023/04/11	0	46.90	0	0.00	46.75	0	930	0.00%
2023/04/07	1	47.40	0	0.00	47.35	1	1,014	0.10%
2023/04/06	3	46.35	0	0.00	46.55	3	1,157	0.26%
2023/03/30	0	0.00	1	46.55	46.35	-1	1,149	-0.09%
2023/03/29	1	45.80	0	0.00	45.85	1	1,130	0.09%
2023/03/21	0.3	45.20	0	0.00	45.00	0.3	1,237	0.02%
2023/03/16	0.1	44.80	0	0.00	44.50	0.1	1,274	0.01%
2023/03/15	11	46.15	0	0.00	45.85	11	1,337	0.82%
2023/03/14	0.2	46.30	0	0.00	46.05	0.2	1,350	0.01%
2023/03/13	5.2	46.00	0	0.00	46.50	5.2	1,354	0.38%
2023/03/10	1	47.30	0	0.00	46.95	1	1,354	0.07%
2023/03/09	0	47.50	0	0.00	47.55	0	1,368	0.00%
2023/03/03	0.1	47.85	0	0.00	48.05	0.1	1,346	0.01%
2023/03/02	0	0.00	1	47.80	47.80	-1	1,343	-0.07%
2023/03/01	1.1	47.56	0	0.00	47.40	1.1	1,347	0.08%
2023/02/24	0	0.00	2	47.55	47.30	-2	1,361	-0.15%
2023/02/23	0	0.00	3	47.20	47.75	-3	1,362	-0.22%
2023/02/22	2	47.15	0	0.00	47.15	2	1,364	0.15%
2023/02/21	1	47.60	1	47.70	47.50	0	1,362	0.00%
2023/02/20	2	47.15	0	0.00	47.25	2	1,363	0.15%
2023/02/17	2	47.70	0	0.00	47.60	2	1,352	0.15%
2023/02/15	2	47.75	1	47.60	47.60	1	1,413	0.07%
2023/02/14	2	48.30	0	0.00	48.20	2	1,412	0.14%
2023/02/08	0.9	48.61	1	48.50	48.55	-0.1	1,387	-0.01%
2023/02/07	0	0.00	1	48.55	48.40	-1	1,378	-0.07%
2023/02/06	1	48.44	0	0.00	48.10	1	1,375	0.07%
2023/02/03	0	0.00	15	48.15	48.40	-15	1,363	-1.10%
2023/02/02	2	47.75	0	0.00	47.85	2	1,345	0.15%
2023/02/01	0	0.00	6	47.20	47.20	-6	1,333	-0.45%
2023/01/30	1.2	46.28	1	46.45	46.05	0.2	1,329	0.02%
2023/01/17	0.2	46.00	0	0.00	46.00	0.2	1,329	0.02%
2023/01/16	1	45.65	1	45.85	45.85	0	1,332	0.00%
2023/01/12	0.1	45.50	0	0.00	45.30	0.1	1,336	0.01%
2023/01/11	0	0.00	2	46.05	46.00	-2	1,334	-0.15%
2023/01/09	3	46.25	0	0.00	46.30	3	1,342	0.22%
2022/12/26	2	49.95	0	0.00	49.80	2	1,264	0.16%
2022/12/23	0.5	46.70	0	0.00	46.35	0.5	1,118	0.04%
2022/12/22	0	45.65	3	46.00	46.05	-3	1,116	-0.27%
2022/12/21	0.2	46.13	0	0.00	45.45	0.2	1,129	0.02%
2022/12/20	0	46.42	0	0.00	46.15	0	1,127	0.00%
2022/12/19	1	48.25	4	48.75	48.40	-3	1,135	-0.26%
2022/12/15	3.1	47.74	0	0.00	47.25	3.1	1,106	0.28%
2022/12/14	0.1	47.79	0.1	47.50	47.75	0	1,117	0.00%
2022/12/13	5	48.75	0	0.00	48.30	5	1,100	0.45%
2022/12/12	2	47.15	25	47.21	47.10	-23	1,058	-2.17%
2022/12/08	0.1	47.70	1	47.25	47.20	-0.9	1,046	-0.09%
2022/12/06	1.1	46.44	0	0.00	45.00	1.1	958	0.12%
2022/12/05	1	45.65	0	0.00	46.25	1	962	0.10%
2022/12/02	0.9	45.70	1	45.75	45.65	-0.1	1,002	-0.01%
2022/12/01	1	46.25	0	0.00	46.10	1	1,045	0.10%
2022/11/30	0.5	44.50	0	0.00	44.45	0.5	1,048	0.05%
2022/11/29	0.6	43.70	0	0.00	43.90	0.6	1,066	0.06%
2022/11/28	1.1	43.75	1	43.75	43.70	0.1	1,084	0.01%
2022/11/24	0.1	43.90	1	43.95	43.95	-0.9	1,159	-0.08%
2022/11/23	0.1	43.60	0	0.00	44.35	0.1	1,174	0.01%
2022/11/22	2	44.05	1	44.35	43.50	1	1,187	0.09%
2022/11/16	1	43.34	0	0.00	42.90	1	1,203	0.09%
2022/11/08	0	0.00	1	44.60	44.50	-1	1,174	-0.09%
2022/11/02	0	0.00	1	44.25	44.35	-1	1,195	-0.08%
2022/11/01	2	43.88	0	0.00	43.60	2	1,195	0.17%
2022/10/27	0.4	43.55	0	0.00	43.70	0.4	1,209	0.03%
2022/10/17	1	44.85	1	45.40	45.70	0	1,270	0.00%
2022/10/14	0	0.00	1	45.75	45.75	-1	1,269	-0.08%
2022/10/12	1	46.80	1	48.30	46.75	0	1,260	0.00%
2022/10/11	1	46.40	0	0.00	46.45	1	1,258	0.08%
2022/10/07	0	0.00	1	47.40	47.25	-1	1,258	-0.08%
2022/10/06	1	46.90	0	0.00	47.00	1	1,255	0.08%
2022/10/05	0	0.00	1	46.90	46.55	-1	1,259	-0.08%
2022/10/04	1	46.15	0	0.00	46.25	1	1,257	0.08%
2022/09/22	1	48.60	1	48.85	49.40	0	1,249	0.00%
2022/09/14	6	51.50	5	51.48	51.90	1	1,299	0.08%
2022/09/13	0	0.00	3	52.10	51.90	-3	1,290	-0.23%
2022/09/12	0	0.00	3	52.20	51.90	-3	1,305	-0.23%
2022/09/08	1	51.30	0	0.00	52.20	1	1,287	0.08%
2022/09/07	1	60.30	4	60.38	60.60	-3	1,246	-0.24%
2022/09/06	1	61.60	5	60.90	60.80	-4	1,199	-0.33%
2022/09/05	8	62.75	2	62.85	62.20	6	1,181	0.51%
2022/09/02	4	63.00	4	62.70	62.80	0	1,166	0.00%
2022/09/01	0	0.00	8.3	62.79	62.60	-8.3	1,157	-0.71%
2022/08/31	4	64.20	0	0.00	62.90	4	1,144	0.35%
2022/08/30	4	62.60	0	0.00	62.80	4	1,088	0.37%
2022/08/29	0	0.00	2	61.35	62.00	-2	1,066	-0.19%
2022/08/26	4	62.00	6	61.97	61.70	-2	1,042	-0.19%
2022/08/25	0	0.00	5	61.70	61.70	-5	1,038	-0.48%
2022/08/23	0	61.30	1	61.10	61.00	-1	1,019	-0.10%
2022/08/22	3	61.90	0	0.00	61.50	3	1,017	0.29%
2022/08/15	2	60.50	0	0.00	60.30	2	975	0.21%
2022/08/12	0	0.00	1	59.40	59.40	-1	957	-0.10%
2022/08/08	0	57.30	0	0.00	57.90	0	940	0.00%
2022/08/03	1	57.70	0	0.00	57.70	1	969	0.10%
2022/07/25	1	59.50	1	60.20	59.60	0	973	0.00%
2022/07/22	2	58.00	0	0.00	57.90	2	938	0.21%
2022/07/21	1	58.00	0	0.00	58.10	1	963	0.10%
2022/07/14	0	0.00	1	57.50	57.50	-1	1,128	-0.09%
2022/07/11	1	57.90	0	0.00	58.30	1	1,347	0.07%
2022/07/07	0	0.00	10	57.10	57.80	-10	1,354	-0.74%
2022/07/06	0	0.00	1	58.20	57.20	-1	1,360	-0.07%
2022/06/30	1	60.50	1	61.30	60.20	0	1,344	0.00%
2022/06/24	1	59.80	1	59.30	60.50	0	1,306	0.00%
2022/06/23	1	58.80	0.1	58.50	58.50	0.9	1,288	0.07%
2022/06/15	7	59.10	0	0.00	59.00	7	1,367	0.51%
2022/06/01	2	60.20	2	60.40	60.20	0	1,369	0.00%
2022/05/26	0	0.00	1	58.50	58.70	-1	1,365	-0.07%
2022/05/25	0	0.00	1	58.60	58.50	-1	1,367	-0.07%
2022/05/24	2	58.70	1	58.90	58.30	1	1,381	0.07%
2022/05/23	1	58.50	1	59.10	59.00	0	1,380	0.00%
2022/05/19	0	0.00	1	58.80	58.80	-1	1,427	-0.07%
2022/05/18	0	0.00	1	59.30	59.10	-1	1,427	-0.07%
2022/05/16	0	0.00	1	59.20	58.50	-1	1,452	-0.07%
2022/05/13	3	57.40	2	57.75	58.60	1	1,450	0.07%
2022/05/12	1	59.40	1	59.90	58.30	0	1,433	0.00%
2022/05/09	1	60.70	0	0.00	59.60	1	1,425	0.07%
2022/05/05	1	61.70	3	62.13	61.70	-2	1,442	-0.14%
2022/05/03	0	63.10	0	0.00	62.50	0	1,428	0.00%
2022/04/28	0	0.00	1	62.90	62.70	-1	1,437	-0.07%
2022/04/27	3	62.73	1	63.40	62.70	2	1,438	0.14%
2022/04/26	1	63.10	2	63.30	63.40	-1	1,409	-0.07%
2022/04/22	1	66.10	0	0.00	65.70	1	1,352	0.07%
2022/04/21	1	65.60	11	66.17	66.20	-10	1,327	-0.75%
2022/04/20	1	64.10	3	64.07	64.80	-2	1,270	-0.16%
2022/04/19	11	64.45	0	0.00	64.40	11	1,257	0.87%
2022/04/18	25	66.69	24	66.38	65.80	1	1,217	0.08%
2022/04/15	0	0.00	1	62.90	63.20	-1	1,043	-0.10%
2022/04/13	1	62.40	0	0.00	62.20	1	1,037	0.10%
2022/04/12	1	62.10	1	62.40	62.30	0	1,042	0.00%
2022/04/06	0	0.00	1	62.80	63.40	-1	1,029	-0.10%
2022/04/01	1	62.50	0	0.00	62.40	1	1,021	0.10%
2022/03/31	0	0.00	1	62.60	62.60	-1	1,019	-0.10%
2022/03/30	2	63.00	4	63.23	62.80	-2	1,045	-0.19%
2022/03/29	0	0.00	1	63.50	63.50	-1	1,053	-0.09%
2022/03/28	1	61.90	0	0.00	62.80	1	1,038	0.10%
2022/03/25	1	62.40	1	62.60	62.40	0	1,028	0.00%
2022/03/24	0	0.00	1	62.10	62.70	-1	1,018	-0.10%
2022/03/23	7	61.97	0	0.00	62.20	7	997	0.70%
2022/03/22	0	0.00	1	60.10	60.50	-1	934	-0.11%
2022/03/21	0	0.00	3	59.87	60.40	-3	939	-0.32%
2022/03/18	0	0.00	1	59.20	59.00	-1	942	-0.11%
2022/03/15	2	57.90	2	58.25	57.80	0	943	0.00%
2022/03/10	1	57.80	0	0.00	58.10	1	963	0.10%
2022/03/04	2	59.25	0	0.00	59.10	2	968	0.21%
2022/03/02	1	59.30	0	0.00	59.30	1	1,003	0.10%
2022/03/01	1	59.00	0	0.00	59.30	1	1,004	0.10%
2022/02/25	1	59.00	1	59.00	58.80	0	1,000	0.00%
2022/02/24	0	0.00	1	59.70	58.70	-1	1,008	-0.10%
2022/02/23	0	0.00	1	60.10	60.10	-1	1,005	-0.10%
2022/02/22	0	0.00	2	59.90	60.00	-2	1,019	-0.20%
2022/02/21	0	0.00	3	61.80	61.30	-3	1,012	-0.30%
2022/02/18	0	0.00	1	60.30	60.40	-1	991	-0.10%
2022/02/16	1	60.50	1	60.30	61.00	0	1,031	0.00%
2022/02/15	1	60.40	0	0.00	60.10	1	1,058	0.09%
2022/02/14	0	0.00	1	59.90	60.20	-1	1,074	-0.09%
2022/02/09	0	0.00	4	61.20	61.10	-4	1,117	-0.36%
2022/02/07	0	0.00	2	59.80	59.70	-2	1,149	-0.17%
2022/01/26	1	57.20	0	0.00	57.60	1	1,176	0.08%
2022/01/19	1	58.60	0.5	58.60	58.50	0.5	1,436	0.04%
2022/01/14	0	0.00	2	58.20	58.40	-2	1,445	-0.14%
2022/01/12	0	0.00	3	59.50	58.70	-3	1,462	-0.21%
2022/01/05	1	60.20	0	0.00	59.90	1	1,506	0.07%
2022/01/03	5	60.30	1	60.40	60.20	4	1,502	0.27%
2021/12/29	0	0.00	1	61.10	60.40	-1	1,519	-0.07%
2021/12/28	1	60.90	1	61.00	61.00	0	1,531	0.00%
2021/12/27	1	61.00	0	0.00	60.90	1	1,551	0.06%
2021/12/24	1	61.60	0	0.00	61.00	1	1,546	0.06%
2021/12/23	2	62.60	0	0.00	62.60	2	1,519	0.13%
2021/12/21	0	0.00	0.9	61.10	61.30	-0.9	1,497	-0.06%
2021/12/20	0	0.00	0.1	61.40	61.30	-0.1	1,505	-0.01%
2021/12/13	2	61.75	0	0.00	61.90	2	1,528	0.13%
2021/12/10	2	62.00	0	0.00	61.90	2	1,536	0.13%
2021/12/08	0	0.00	3	62.00	61.80	-3	1,633	-0.18%
2021/12/02	0	0.00	1	62.30	61.70	-1	1,766	-0.06%
2021/12/01	2	61.35	0	0.00	61.10	2	1,793	0.11%
2021/11/26	3	62.20	3	62.60	62.30	0	1,916	0.00%
2021/11/25	1	62.30	1.1	62.55	62.00	-0.1	1,910	-0.01%
2021/11/24	1	62.00	0	0.00	62.20	1	1,921	0.05%
2021/11/23	2	62.00	0	0.00	61.70	2	1,938	0.10%
2021/11/22	0.9	62.48	0	0.00	62.30	0.9	1,931	0.05%
2021/11/19	1	62.50	1	63.00	62.30	0	1,924	0.00%
2021/11/17	1	62.50	0	0.00	62.60	1	1,913	0.05%
2021/11/15	0	0.00	8	62.30	62.60	-8	1,931	-0.41%
2021/11/12	4	63.58	1	62.90	62.80	3	1,901	0.16%
2021/11/10	6	64.50	0	0.00	64.50	6	1,975	0.30%
2021/11/09	1	64.10	0	0.00	64.20	1	1,971	0.05%
2021/11/04	1	66.40	0	0.00	66.30	1	1,988	0.05%
2021/11/03	0	0.00	11.2	66.79	66.60	-11.2	1,983	-0.56%
2021/11/01	20	65.30	0	0.00	65.30	20	1,930	1.04%
2021/10/29	11.6	66.01	2	67.00	66.50	9.6	1,919	0.50%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/18	0	0.00	1	59.00	58.90	-1	1,974	-0.05%
2021/10/14	0	0.00	1	59.30	59.80	-1	2,034	-0.05%
2021/10/06	1	57.70	0	0.00	56.60	1	2,101	0.05%
2021/10/04	1	57.40	1	57.20	57.20	0	2,120	0.00%
2021/10/01	2	59.50	0	0.00	59.40	2	2,110	0.09%
2021/09/27	2	61.65	0	0.00	61.70	2	2,137	0.09%
2021/09/17	1	62.40	0	0.00	62.20	1	2,179	0.05%
2021/09/15	1	63.50	0	0.00	63.40	1	2,172	0.05%
2021/09/14	0	0.00	1	64.80	64.30	-1	2,165	-0.05%
2021/09/13	0	0.00	11	63.91	64.80	-11	2,168	-0.51%
2021/09/10	2	71.80	6	71.67	71.60	-4	2,159	-0.19%
2021/09/09	3	71.40	4	71.00	71.10	-1	2,118	-0.05%
2021/09/08	6	73.28	0	0.00	71.70	6	2,105	0.29%
2021/09/06	0	0.00	9	72.17	71.10	-9	2,104	-0.43%
2021/09/03	8	72.90	4	72.92	73.00	4	2,136	0.19%
2021/09/02	0	0.00	1	72.50	72.50	-1	2,150	-0.05%
2021/09/01	0	0.00	4	71.55	71.50	-4	2,102	-0.19%
2021/08/31	0	0.00	1	71.40	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	1	70.20	70.40	-1	2,211	-0.05%
2021/08/27	1	70.40	1	69.80	69.80	0	2,328	0.00%
2021/08/26	1	69.30	0	0.00	70.00	1	2,569	0.04%
2021/08/25	0	0.00	2	68.85	69.00	-2	2,724	-0.07%
2021/08/23	1	68.30	0	0.00	68.00	1	2,785	0.04%
2021/08/20	1	67.60	3	67.40	67.30	-2	2,841	-0.07%
2021/08/19	1	68.70	0	0.00	67.50	1	2,879	0.03%
2021/08/18	1	67.80	1	68.30	69.00	0	2,896	0.00%
2021/08/13	1	70.20	0	0.00	69.40	1	3,210	0.03%
2021/08/12	1	68.10	1	68.40	68.50	0	3,172	0.00%
2021/08/11	0	0.00	2	67.65	68.50	-2	3,241	-0.06%
2021/08/10	1	69.30	1	70.30	69.30	0	3,262	0.00%
2021/08/09	1	72.30	3	70.87	70.60	-2	3,322	-0.06%
2021/08/06	0	0.00	1	71.00	70.90	-1	3,325	-0.03%
2021/08/05	1	71.00	0	0.00	70.50	1	3,412	0.03%
2021/08/04	3	71.00	0	0.00	71.30	3	3,534	0.08%
2021/08/02	1	71.80	1	71.70	71.70	0	3,501	0.00%
2021/07/30	7	70.49	5	70.94	70.20	2	3,434	0.06%
2021/07/29	0	0.00	2	69.50	70.20	-2	3,366	-0.06%
2021/07/28	4	68.50	4	67.95	67.90	0	3,334	0.00%
2021/07/27	0	0.00	15	69.01	68.60	-15	3,358	-0.45%
2021/07/19	0	0.00	1	69.40	69.40	-1	3,345	-0.03%
2021/07/15	0	0.00	1	69.20	68.90	-1	3,405	-0.03%
2021/07/14	0	0.00	3.4	66.99	67.30	-3.4	3,396	-0.10%
2021/07/13	2	67.00	1	67.70	66.60	1	3,398	0.03%
2021/07/09	1	67.20	0	0.00	67.20	1	3,407	0.03%
2021/07/02	1	68.40	3	68.50	68.20	-2	3,644	-0.05%
2021/07/01	1	68.90	5	69.00	68.70	-4	3,652	-0.11%
2021/06/30	0	0.00	7	68.91	69.80	-7	3,669	-0.19%
2021/06/29	2	68.50	0	0.00	68.40	2	3,684	0.05%
2021/06/24	0	0.00	5	68.90	68.90	-5	3,913	-0.13%
2021/06/23	1	69.10	0	0.00	68.70	1	3,913	0.03%
2021/06/22	6	68.93	0	0.00	68.70	6	3,920	0.15%
2021/06/21	3	69.50	0	0.00	68.80	3	3,946	0.08%
2021/06/18	2	70.00	0	0.00	70.50	2	3,920	0.05%
2021/06/16	1	70.30	0.1	70.90	70.10	0.9	3,921	0.02%
2021/06/15	3	70.40	3	71.07	70.60	0	3,925	0.00%
2021/06/11	13	73.15	0	0.00	71.20	13	3,909	0.33%
2021/06/10	2	72.60	6	72.78	72.90	-4	3,849	-0.10%
2021/06/09	0	0.00	3	72.40	72.20	-3	3,801	-0.08%
2021/06/08	6	72.80	4	72.63	72.80	2	3,766	0.05%
2021/06/07	1	71.80	4	72.05	71.90	-3	3,702	-0.08%
2021/06/04	2	71.75	4	72.08	71.50	-2	3,661	-0.05%
2021/06/03	10	72.54	1.2	72.25	72.30	8.8	3,561	0.25%
2021/06/01	0	0.00	0.6	67.50	67.90	-0.6	3,305	-0.02%
2021/05/31	0	0.00	2	67.40	67.70	-2	3,309	-0.06%
2021/05/28	0	0.00	2.2	68.85	68.90	-2.2	3,293	-0.07%
2021/05/27	4	67.90	0	0.00	69.30	4	3,257	0.12%
2021/05/26	1	68.30	0	0.00	67.90	1	3,227	0.03%
2021/05/25	1	67.60	0	0.00	67.60	1	3,215	0.03%
2021/05/24	14	70.46	10	68.90	69.40	4	3,149	0.13%
2021/05/21	4	69.80	5.1	69.36	70.00	-1.1	3,067	-0.04%
2021/05/20	2.4	67.20	2.8	67.04	66.30	-0.4	2,964	-0.01%
2021/05/19	5	66.86	2	66.95	66.30	3	2,942	0.10%
2021/05/18	2	64.60	2	66.00	66.70	0	2,892	0.00%
2021/05/17	4	66.50	3	66.13	65.80	1	2,854	0.04%
2021/05/14	2	65.35	1	65.20	65.20	1	2,782	0.04%
2021/05/13	2	67.45	4	65.68	64.70	-2	2,752	-0.07%
2021/05/12	10	65.91	20	66.05	66.30	-10	2,655	-0.38%
2021/05/06	0	0.00	3.1	61.33	61.80	-3.1	2,484	-0.12%
2021/05/03	1	67.10	10	67.50	65.00	-9	2,461	-0.37%
2021/04/29	0	0.00	1	67.50	66.90	-1	2,474	-0.04%
2021/04/27	0	0.00	0	67.70	67.70	0	2,511	0.00%
2021/04/23	2	67.00	0	0.00	67.10	2	2,497	0.08%
2021/04/22	1	68.00	1	68.50	67.30	0	2,517	0.00%
2021/04/21	2	69.80	0	0.00	69.30	2	2,482	0.08%
2021/04/20	1	69.90	0	0.00	69.60	1	2,479	0.04%
2021/04/19	2	69.70	0	0.00	69.50	2	2,484	0.08%
2021/04/16	4	69.45	0	0.00	69.40	4	2,488	0.16%
2021/04/14	1	69.30	0	0.00	68.70	1	2,503	0.04%
2021/04/13	0	0.00	3	69.87	69.30	-3	2,498	-0.12%
2021/04/12	13	70.84	11	70.55	70.50	2	2,447	0.08%
2021/04/09	0	0.00	1	68.70	68.50	-1	2,364	-0.04%
2021/04/08	8	67.65	6	68.15	68.00	2	2,345	0.09%
2021/04/06	1	67.70	0	0.00	67.20	1	2,337	0.04%
2021/04/01	0	0.00	1	67.70	68.10	-1	2,337	-0.04%
2021/03/31	1	68.90	1	68.60	68.40	0	2,354	0.00%
2021/03/30	2	70.80	6	70.80	69.60	-4	2,324	-0.17%
2021/03/29	0	0.00	4	68.70	68.80	-4	2,177	-0.18%
2021/03/26	0	0.00	0	68.00	68.30	0	2,220	0.00%
2021/03/25	0	0.00	2	69.00	68.10	-2	2,349	-0.09%
2021/03/23	1	68.40	1	68.20	68.00	0	2,398	0.00%
2021/03/22	0	0.00	3	68.00	68.00	-3	2,477	-0.12%
2021/03/18	2	68.95	0	0.00	68.80	2	2,661	0.08%
2021/03/16	6	68.33	1	68.30	67.90	5	2,643	0.19%
2021/03/15	4	68.00	0	0.00	67.60	4	2,651	0.15%
2021/03/11	2	68.25	1	68.50	68.30	1	2,683	0.04%
2021/03/10	0	0.00	2	69.40	68.70	-2	2,677	-0.07%
2021/03/08	1	68.80	3	68.40	68.00	-2	2,651	-0.08%
2021/03/05	3	68.57	4	69.30	69.60	-1	2,625	-0.04%
2021/03/04	1	67.00	0	0.00	67.40	1	2,552	0.04%
2021/02/23	1	67.20	0	65.80	65.70	1	2,627	0.04%
2021/02/22	1	67.90	8	67.44	67.80	-7	2,606	-0.27%
2021/02/19	7	64.26	6.1	65.48	65.50	0.9	2,577	0.04%
2021/02/18	0	0.00	3	64.50	64.10	-3	2,572	-0.12%
2021/02/17	2	61.10	0	0.00	61.60	2	2,578	0.08%
2021/01/22	0	0.00	1	60.30	59.50	-1	2,833	-0.04%
2021/01/21	0	0.00	8	61.90	60.40	-8	2,807	-0.28%
2021/01/20	2	63.00	0	0.00	61.90	2	2,806	0.07%
2021/01/15	1	65.00	0	0.00	64.50	1	2,791	0.04%
2021/01/14	5	65.50	1	65.50	65.70	4	2,763	0.14%
2021/01/13	1	65.60	2	66.20	65.60	-1	2,757	-0.04%
2021/01/11	0	0.00	2	68.50	67.70	-2	2,712	-0.07%
2021/01/08	1	69.60	1	69.40	69.30	0	2,700	0.00%
2021/01/07	5	70.10	0.3	70.00	70.00	4.7	2,697	0.18%
2021/01/06	0	0.00	1	69.30	69.20	-1	2,705	-0.04%
2021/01/04	2	68.65	0	0.00	69.00	2	2,693	0.07%
2020/12/31	0	0.00	4	69.20	69.30	-4	2,673	-0.15%
2020/12/25	1	70.30	7	69.39	69.10	-6	2,697	-0.22%
2020/12/24	0	0.00	1	69.70	69.70	-1	2,662	-0.04%
2020/12/22	1	72.20	0	0.00	69.10	1	2,812	0.04%
2020/12/21	6	74.37	9.7	73.18	73.60	-3.7	2,816	-0.13%
2020/12/18	0	0.00	2.7	71.07	72.20	-2.7	2,733	-0.10%
2020/12/16	2	70.85	6	70.82	70.30	-4	2,804	-0.14%
2020/12/15	2	68.90	0	0.00	68.60	2	2,823	0.07%
2020/12/14	3	68.80	14	69.81	69.70	-11	2,821	-0.39%
2020/12/09	1	65.80	0.1	65.90	65.70	0.9	2,850	0.03%
2020/12/08	0	0.00	1	66.60	66.80	-1	3,115	-0.03%
2020/12/02	0	0.00	0	66.50	66.40	0	4,002	0.00%
2020/11/26	0	0.00	1	65.49	65.20	-1	4,291	-0.02%
2020/11/25	3	64.83	1	65.89	65.20	2	4,430	0.04%
2020/11/24	5	65.52	32	66.82	65.90	-27	4,646	-0.58%
2020/11/23	0	0.00	0.5	68.40	68.30	-0.5	5,065	-0.01%
2020/11/20	0.5	68.50	0	0.00	68.20	0.5	5,194	0.01%
2020/11/18	5	68.00	0	0.00	68.00	5	5,427	0.09%
2020/11/17	5	68.60	10	68.61	68.60	-5	5,460	-0.09%
2020/11/16	22	69.84	0	0.00	69.40	22	5,590	0.39%
2020/11/13	18	70.27	2	69.65	69.40	16	5,688	0.28%
2020/11/12	1	66.20	0	0.00	66.50	1	5,652	0.02%
2020/11/10	1	66.20	0	0.00	66.20	1	5,770	0.02%
2020/11/09	1	66.20	0	0.00	66.00	1	5,801	0.02%
2020/11/06	2	66.80	0.1	66.80	66.80	1.9	5,841	0.03%
2020/11/05	3	66.53	1	66.81	66.70	2	5,945	0.03%
2020/11/04	10	64.80	0	0.00	64.60	10	5,980	0.17%
2020/11/03	0	0.00	0	64.60	64.60	0	6,023	0.00%
2020/11/02	0	0.00	0	64.00	64.00	0	6,111	0.00%
2020/10/28	0	0.00	2	63.90	64.00	-2	6,466	-0.03%
2020/10/27	2	65.00	0	0.00	65.20	2	6,532	0.03%
2020/10/22	0	0.00	2	66.40	66.40	-2	7,089	-0.03%
2020/10/21	2	67.75	0	0.00	67.20	2	7,348	0.03%
2020/10/08	1	69.10	1	69.50	68.60	0	10,561	0.00%
2020/10/06	3	69.43	0	0.00	69.40	3	12,083	0.02%
2020/10/05	2	69.15	2	69.55	69.50	0	13,363	0.00%
2020/09/30	1	68.20	3	67.60	68.20	-2	13,773	-0.01%
2020/09/28	0	0.00	1	67.80	67.80	-1	14,310	-0.01%
2020/09/25	6	66.70	5	66.86	65.40	1	14,487	0.01%
2020/09/24	1	69.00	0	0.00	68.70	1	14,653	0.01%
2020/09/23	1	71.00	5	71.00	71.10	-4	15,065	-0.03%
2020/09/22	1	73.10	0	0.00	71.10	1	15,679	0.01%
2020/09/21	2.9	73.71	0	0.00	73.40	2.9	15,669	0.02%
2020/09/18	0	0.00	2	73.00	73.30	-2	15,890	-0.01%
2020/09/17	0	0.00	3	74.10	74.00	-3	16,052	-0.02%
2020/09/15	3	75.20	0.1	75.40	75.40	2.9	16,259	0.02%
2020/09/14	2	74.90	13.1	75.10	74.90	-11	16,342	-0.07%
2020/09/11	5	75.48	12.9	75.22	74.90	-7.9	16,494	-0.05%
2020/09/10	0	0.00	1	78.30	78.70	-1	16,355	-0.01%
2020/09/09	4	79.28	19	80.05	79.60	-15	16,316	-0.09%
2020/09/08	19	81.91	12	80.91	83.50	7	16,168	0.04%
2020/09/07	2	78.15	3	78.67	78.00	-1	15,895	-0.01%
2020/09/04	1	78.00	1	77.30	77.70	0	15,958	0.00%
2020/09/02	3	79.07	3	79.40	78.90	0	16,323	0.00%
2020/09/01	8	81.31	5	81.42	80.10	3	16,713	0.02%
2020/08/31	7	81.39	5.1	80.34	80.30	1.9	16,969	0.01%
2020/08/28	8	81.11	2	82.10	80.90	6	17,536	0.03%
2020/08/27	5	79.86	19.6	80.63	82.90	-14.6	17,363	-0.08%
2020/08/26	1.1	76.05	2.1	76.31	76.60	-1	17,055	-0.01%
2020/08/25	0	0.00	101	74.35	74.90	-101	16,943	-0.60%	大賣/鉅額交易
2020/08/24	1	74.90	1	76.00	74.60	0	16,877	0.00%
2020/08/20	0	0.00	2	71.15	72.50	-2	16,894	-0.01%
2020/08/19	1	75.00	4	73.83	74.00	-3	16,832	-0.02%
2020/08/18	24	73.84	64	73.99	73.90	-40	16,815	-0.24%
2020/08/17	1	71.70	115.2	72.08	71.90	-114.2	16,849	-0.68%	大賣/鉅額交易
2020/08/14	0	0.00	1	72.00	71.60	-1	17,034	-0.01%
2020/08/13	7	71.14	3	70.10	69.70	4	17,018	0.02%
2020/08/12	30	71.10	3	71.00	71.20	27	16,978	0.16%
2020/08/11	0	0.00	5	71.00	71.30	-5	16,935	-0.03%
2020/08/10	0	0.00	5	73.94	73.70	-5	16,836	-0.03%
2020/08/07	0	0.00	1	73.40	73.10	-1	16,780	-0.01%
2020/08/06	32	74.75	53	73.98	73.60	-21	16,737	-0.13%
2020/08/05	20	77.10	23	77.47	77.60	-3	16,642	-0.02%
2020/08/04	2	78.00	0	0.00	76.20	2	16,504	0.01%
2020/08/03	12	77.03	46	76.80	77.20	-34	16,429	-0.21%
2020/07/31	6	75.02	9	74.59	74.60	-3	16,285	-0.02%
2020/07/30	2	74.35	1	74.30	74.40	1	16,278	0.01%
2020/07/29	50	75.22	19	74.46	73.50	31	16,244	0.19%
2020/07/28	25	74.58	11	73.35	73.10	14	16,024	0.09%
2020/07/27	73	74.64	28	72.47	72.50	45	15,749	0.29%
2020/07/24	24	77.60	7	75.60	75.70	17	15,487	0.11%
2020/07/23	18	81.41	18	79.47	79.30	0	15,306	0.00%
2020/07/22	13	82.42	11	82.47	81.60	2	15,082	0.01%
2020/07/21	26	81.25	27	80.78	80.40	-1	14,698	-0.01%
2020/07/20	29	78.14	35	78.36	79.80	-6	14,369	-0.04%
2020/07/17	33	81.78	43	83.78	78.20	-10	13,837	-0.07%
2020/07/16	59	88.92	29	87.92	86.80	30	13,266	0.23%
2020/07/15	156	89.14	63	88.18	86.60	93	12,856	0.72%	大買/
2020/07/14	199	89.01	72	88.73	87.60	127	12,313	1.03%	大買/鉅額交易
2020/07/13	91	95.62	56	94.02	90.40	35	11,629	0.30%
2020/07/10	30	91.93	26.1	92.22	92.10	4	10,778	0.04%
2020/07/09	6	83.40	11.6	84.85	86.40	-5.6	9,478	-0.06%
2020/07/08	21	78.88	18	78.05	78.60	3	9,022	0.03%
2020/07/07	11	75.74	22	77.42	75.60	-11	8,707	-0.13%
2020/07/06	5	80.06	7	79.97	79.50	-2	8,444	-0.02%
2020/07/03	29	80.46	31	79.47	79.30	-2	8,218	-0.02%
2020/07/02	34.1	80.48	52	79.71	79.20	-17.9	7,905	-0.23%
2020/07/01	17	77.58	40	80.51	80.90	-23	7,421	-0.31%
2020/06/30	7.2	74.47	1	74.50	75.00	6.2	6,760	0.09%
2020/06/29	3	76.43	14	76.94	74.10	-11	6,690	-0.16%
2020/06/24	26	75.90	5	76.66	73.60	21	6,415	0.33%
2020/06/23	2	78.25	0	0.00	77.50	2	6,160	0.03%
2020/06/22	5	78.40	24	73.05	77.00	-19	6,017	-0.32%
2020/06/19	4	79.75	9	78.89	78.00	-5	5,827	-0.09%
2020/06/18	13	79.56	27.1	80.93	80.90	-14.1	5,686	-0.25%
2020/06/17	10	79.70	5	78.90	77.80	5	5,480	0.09%
2020/06/16	6	78.02	16	77.51	77.10	-10	5,344	-0.19%
2020/06/15	11	78.63	26.1	78.83	78.50	-15.1	5,279	-0.29%
2020/06/12	16	74.18	7	73.94	75.00	9	5,111	0.18%
2020/06/11	23	77.99	16	77.54	73.60	7	5,070	0.14%
2020/06/10	9	79.54	4	80.20	80.10	5	4,906	0.10%
2020/06/09	24	76.05	33	75.54	76.60	-9	4,727	-0.19%
2020/06/08	34	79.04	33	81.47	78.00	1	4,441	0.02%
2020/06/05	30	77.08	34	77.41	78.00	-4	3,973	-0.10%
2020/06/04	51	76.14	38.5	76.08	76.40	12.5	3,565	0.35%
2020/06/02	3	62.53	13	60.94	63.20	-10	2,848	-0.35%
2020/05/28	3	56.97	0	0.00	56.40	3	2,555	0.12%
2020/05/27	1	58.30	11	58.58	58.00	-10	2,500	-0.40%
2020/05/26	10	58.50	1	58.20	57.80	9	2,303	0.39%
2020/05/25	4	56.63	8	57.04	57.30	-4	2,206	-0.18%
2020/05/22	8	56.73	1	55.70	56.40	7	2,100	0.33%
2020/05/21	9	56.87	11	55.28	57.80	-2	1,941	-0.10%
2020/05/20	0	0.00	1	53.20	52.60	-1	1,730	-0.06%
2020/05/18	0	0.00	1	50.40	50.70	-1	1,686	-0.06%
2020/05/15	0	0.00	2	48.30	49.65	-2	1,666	-0.12%
2020/05/12	1	49.25	0	0.00	49.25	1	1,612	0.06%
2020/05/11	0	0.00	2	48.80	49.10	-2	1,611	-0.12%
2020/05/08	2	50.05	0	0.00	49.90	2	1,598	0.13%
2020/05/07	1	50.50	4.3	50.57	50.80	-3.3	1,595	-0.21%
2020/05/06	0	0.00	2	52.00	50.00	-2	1,580	-0.13%
2020/05/05	7	49.59	7	49.70	50.90	0	1,499	0.00%
2020/05/04	0	0.00	13	48.00	47.85	-13	1,462	-0.89%
2020/04/28	1	47.90	0	0.00	47.90	1	1,473	0.07%
2020/04/27	1	46.35	1	45.90	46.40	0	1,461	0.00%
2020/04/24	1	45.90	0	0.00	45.65	1	1,449	0.07%
2020/04/23	14	45.81	0	0.00	45.20	14	1,450	0.97%
2020/04/22	0	0.00	2	44.40	44.25	-2	1,426	-0.14%
2020/04/21	1	44.00	0	0.00	42.95	1	1,400	0.07%
2020/04/20	2	46.25	0	0.00	46.20	2	1,367	0.15%
2020/04/17	0	0.00	1	42.85	42.05	-1	1,305	-0.08%
2020/04/08	0	0.00	4	40.45	40.70	-4	1,280	-0.31%
2020/04/07	0	0.00	14	40.23	40.00	-14	1,274	-1.10%
2020/04/01	1	39.65	0	0.00	40.00	1	1,246	0.08%
2020/03/31	1	40.55	0	0.00	39.75	1	1,234	0.08%
2020/03/27	1	37.80	1	38.00	37.70	0	1,182	0.00%
2020/03/26	14	37.70	0	0.00	37.80	14	1,161	1.21%
2020/03/24	1	36.55	0	0.00	36.55	1	1,133	0.09%
2020/03/19	1	32.00	0	0.00	32.00	1	1,078	0.09%
2020/03/18	1	36.60	0	0.00	35.55	1	1,052	0.10%
2020/03/17	5	37.36	0	0.00	37.35	5	1,018	0.49%
2020/03/16	1	41.00	3	43.72	41.45	-2	956	-0.21%
2020/03/09	1	54.00	0	0.00	51.90	1	862	0.12%
2020/03/06	2	54.75	1	53.50	54.40	1	843	0.12%
2020/03/04	1	52.00	0	0.00	51.20	1	777	0.13%
2020/02/25	0	0.00	5	54.00	53.30	-5	826	-0.60%
2020/02/20	0	0.00	5	54.36	55.30	-5	796	-0.63%
2020/02/17	0.4	50.30	0	0.00	50.20	0.4	747	0.05%
2020/02/14	0	0.00	1	50.70	50.70	-1	768	-0.13%
2020/02/13	1	50.90	0	0.00	51.00	1	774	0.13%
2020/02/12	5	50.82	0	0.00	50.70	5	811	0.62%
2020/02/11	2	50.10	0	0.00	50.00	2	850	0.24%
2020/02/10	1	49.90	1	49.80	49.90	0	985	0.00%
2020/02/07	2	51.70	0	0.00	51.50	2	996	0.20%
2020/02/06	2	52.80	0	0.00	53.00	2	1,015	0.20%
2020/02/04	1	50.50	1	50.50	50.40	0	1,106	0.00%
2020/02/03	3	48.87	1	50.00	50.20	2	1,344	0.15%
2020/01/31	2	52.00	0	0.00	52.50	2	1,432	0.14%
2020/01/30	6	56.42	2	54.00	54.00	4	1,434	0.28%
2020/01/20	1	56.70	1	56.20	56.30	0	1,407	0.00%
2020/01/17	4	57.15	0	0.00	56.70	4	1,400	0.29%
2020/01/16	0	0.00	1	57.80	57.70	-1	1,386	-0.07%
2020/01/15	1	57.80	0	0.00	57.70	1	1,386	0.07%
2020/01/14	4	57.80	0	0.00	57.70	4	1,386	0.29%
2020/01/06	1	61.60	1	61.00	61.00	0	1,362	0.00%
2019/12/31	1	60.20	1	59.90	60.00	0	1,335	0.00%
2019/12/26	0	0.00	1	60.30	59.80	-1	1,338	-0.07%
2019/12/23	0	0.00	1	59.80	60.10	-1	1,361	-0.07%
2019/12/18	1	59.00	0	0.00	59.00	1	1,380	0.07%
2019/12/13	2	59.15	0	0.00	58.70	2	1,397	0.14%
2019/12/12	1	60.10	0	0.00	59.50	1	1,406	0.07%
2019/12/05	3	60.50	0	0.00	60.50	3	1,411	0.21%
2019/12/04	2	60.35	0	0.00	60.60	2	1,412	0.14%
2019/11/28	0	0.00	0.1	61.90	61.90	-0.1	1,426	-0.01%
2019/11/21	0	0.00	1	60.30	60.50	-1	1,401	-0.07%
2019/11/19	0	0.00	1	60.60	60.60	-1	1,412	-0.07%
2019/11/18	1	61.10	0	0.00	60.20	1	1,417	0.07%
2019/11/15	1	61.00	0	0.00	61.10	1	1,422	0.07%
2019/11/14	2	61.00	0	0.00	61.00	2	1,448	0.14%
2019/11/13	11	61.91	0	0.00	61.80	11	1,560	0.70%
2019/11/11	2	64.90	2	65.75	63.30	0	1,589	0.00%
2019/11/08	1	68.50	2	68.60	67.10	-1	1,559	-0.06%
2019/11/07	8	69.52	7.1	70.08	68.10	0.9	1,528	0.06%
2019/11/06	0	0.00	0.3	67.40	67.40	-0.3	1,393	-0.02%
2019/11/05	1	67.00	2	66.90	66.80	-1	1,387	-0.07%
2019/11/04	1	68.10	1	68.20	67.80	0	1,380	0.00%
2019/11/01	4	67.05	0	0.00	67.70	4	1,353	0.30%
2019/10/31	4	67.65	1	67.50	66.70	3	1,298	0.23%
2019/10/30	1	61.40	3	64.07	66.10	-2	1,064	-0.19%
2019/10/29	2	60.10	0	0.00	60.10	2	955	0.21%
2019/10/28	0	0.00	1	59.10	58.90	-1	998	-0.10%
2019/10/25	5	58.80	0	0.00	58.50	5	1,014	0.49%
2019/10/24	1	59.00	0	0.00	58.70	1	1,028	0.10%
2019/10/22	2	59.40	1	59.40	59.30	1	1,052	0.10%
2019/10/18	0	0.00	1	58.40	59.00	-1	1,067	-0.09%
2019/10/17	0	0.00	0.7	57.70	57.70	-0.7	1,072	-0.06%
2019/10/15	1	58.50	0	0.00	58.10	1	1,151	0.09%
2019/10/02	4	59.20	0	0.00	59.00	4	1,215	0.33%
2019/10/01	0	0.00	1	59.60	59.30	-1	1,241	-0.08%
2019/09/26	0	0.00	0	59.80	59.70	0	1,316	0.00%
2019/09/25	1	60.90	1	60.90	60.70	0	1,358	0.00%
2019/09/24	2	61.35	0.2	61.50	61.50	1.8	1,366	0.13%
2019/09/23	1	59.80	1	60.20	60.00	0	1,366	0.00%
2019/09/17	1	58.90	2	59.10	59.00	-1	1,374	-0.07%
2019/09/10	1	61.30	0	0.00	61.10	1	1,398	0.07%
2019/09/04	1	61.30	1	61.30	61.20	0	1,460	0.00%
2019/08/28	0	0.00	3	60.30	60.20	-3	1,461	-0.21%
2019/08/16	10	61.78	8	61.55	62.20	2	1,382	0.14%
2019/08/15	0	0.00	5	77.30	77.30	-5	1,278	-0.39%
2019/08/14	2	78.15	3	78.40	78.40	-1	1,249	-0.08%
2019/08/06	0	0.00	2	75.20	75.80	-2	1,275	-0.16%
2019/08/05	2	77.95	0	0.00	76.70	2	1,286	0.16%
2019/08/01	1	80.50	0	0.00	79.20	1	1,273	0.08%
2019/07/31	1	79.80	0	0.00	79.90	1	1,270	0.08%
2019/07/29	1	83.00	1	83.40	82.10	0	1,229	0.00%
2019/07/26	0	0.00	4	83.20	83.30	-4	1,244	-0.32%
2019/07/25	0	0.00	6	82.70	82.70	-6	1,235	-0.49%
2019/07/23	0	0.00	6	82.50	81.70	-6	1,272	-0.47%
2019/07/19	6	82.00	0	0.00	82.30	6	1,275	0.47%
2019/07/18	1	82.90	11	83.59	81.90	-10	1,277	-0.78%
2019/07/17	6	82.60	1	82.50	82.60	5	1,261	0.40%
2019/07/05	0	0.00	1	82.60	82.80	-1	1,407	-0.07%
2019/07/04	0	0.00	1	81.40	82.40	-1	1,426	-0.07%
2019/07/02	2	79.60	0	0.00	80.00	2	1,416	0.14%
2019/06/20	2	77.00	0	0.00	76.80	2	1,846	0.11%
2019/06/14	2	78.00	0	0.00	77.30	2	2,231	0.09%
2019/06/13	0	0.00	1	77.00	77.40	-1	2,249	-0.04%
2019/06/12	2	76.95	0	0.00	77.30	2	2,334	0.09%
2019/06/05	0	0.00	1	75.80	75.30	-1	2,646	-0.04%
2019/05/24	1	76.00	1	75.30	75.20	0	3,386	0.00%
2019/05/16	1	76.00	0	0.00	75.90	1	3,515	0.03%
2019/05/14	1	75.80	0	0.00	76.00	1	3,539	0.03%
2019/05/13	4	74.70	1	76.90	74.40	3	3,545	0.08%
2019/05/08	0	0.00	1	80.20	80.00	-1	3,592	-0.03%
2019/05/07	1	79.30	1	80.00	79.40	0	3,642	0.00%
2019/05/03	1	80.80	0	0.00	80.50	1	3,728	0.03%
2019/04/30	0	0.00	4	77.30	78.50	-4	3,870	-0.10%
2019/04/26	1	79.70	0	0.00	80.10	1	3,907	0.03%
2019/04/24	2	80.40	0	0.00	79.50	2	3,939	0.05%
2019/04/22	6	81.05	3	79.83	80.70	3	3,948	0.08%
2019/04/19	8.3	79.04	1	79.60	78.80	7.3	3,949	0.18%
2019/04/18	6	79.90	0	0.00	79.20	6	4,004	0.15%
2019/04/17	1	80.80	0	0.00	80.20	1	4,029	0.02%
2019/04/15	0	0.00	1	82.70	81.50	-1	4,160	-0.02%
2019/04/11	7	81.36	0	0.00	80.50	7	4,288	0.16%
2019/04/10	4	82.83	0	0.00	82.70	4	4,239	0.09%
2019/04/09	0	0.00	4	84.20	83.70	-4	4,220	-0.09%
2019/04/08	2	84.80	3	85.90	84.20	-1	4,205	-0.02%
2019/04/03	15	85.30	15	85.73	85.40	0	4,162	0.00%
2019/04/02	1	84.20	1	84.80	83.40	0	4,100	0.00%
2019/04/01	0	0.00	1	84.00	83.70	-1	4,091	-0.02%
2019/03/29	1	83.20	3	83.50	83.20	-2	4,068	-0.05%
2019/03/28	69	85.38	57	84.59	83.60	12	4,060	0.30%
2019/03/27	6	85.75	2	85.75	85.00	4	4,029	0.10%
2019/03/26	9	85.80	3	85.27	84.40	6	3,986	0.15%
2019/03/25	7	89.31	4	88.20	88.20	3	3,822	0.08%
2019/03/22	4	89.83	3	89.20	90.60	1	3,756	0.03%
2019/03/20	7	87.26	2	86.35	87.60	5	3,573	0.14%
2019/03/18	3	92.00	2	92.15	91.80	1	3,465	0.03%
2019/03/15	7	92.91	3	92.20	93.00	4	3,458	0.12%
2019/03/12	0	0.00	3	86.50	86.80	-3	3,232	-0.09%
2019/03/08	3	87.80	3	88.67	89.00	0	3,233	0.00%
2019/03/07	3	89.30	1	89.60	87.10	2	3,171	0.06%
2019/03/06	7	86.97	6	86.40	86.30	1	3,003	0.03%
2019/03/04	0	0.00	11	83.20	83.50	-11	2,870	-0.38%
2019/02/27	0	0.00	4	78.25	78.40	-4	2,779	-0.14%
2019/02/25	7	78.61	5.6	78.59	78.70	1.4	2,848	0.05%
2019/02/22	0	0.00	1.3	81.39	81.00	-1.3	2,886	-0.04%
2019/02/21	10	81.80	0	0.00	82.00	10	2,903	0.34%
2019/02/18	3	80.80	0	0.00	81.00	3	3,124	0.10%
2019/02/15	1	81.40	0	0.00	80.10	1	3,209	0.03%
2019/02/14	0	0.00	1	83.40	83.10	-1	3,176	-0.03%
2019/02/11	0	0.00	1	82.20	82.00	-1	3,173	-0.03%
2019/01/29	0	0.00	1	81.00	81.50	-1	3,155	-0.03%
2019/01/25	2	79.85	1	79.80	79.70	1	3,169	0.03%
2019/01/24	2	80.60	0	0.00	80.10	2	3,216	0.06%
2019/01/23	0	0.00	2	79.30	79.50	-2	3,185	-0.06%
2019/01/22	2	78.85	0	0.00	77.10	2	3,142	0.06%
2019/01/21	0	0.00	2	77.50	77.80	-2	3,050	-0.07%
2019/01/17	1	74.80	18	74.61	75.00	-17	3,064	-0.55%
2019/01/16	16	75.30	19	75.07	75.00	-3	3,105	-0.10%
2019/01/15	11	74.96	10	74.80	75.00	1	3,095	0.03%
2019/01/14	11	75.19	6	75.00	75.30	5	3,106	0.16%
2019/01/11	11	74.70	0	0.00	74.70	11	3,110	0.35%
2019/01/10	0	0.00	1	78.00	76.10	-1	3,105	-0.03%
2019/01/08	2	75.95	3	76.40	76.00	-1	3,124	-0.03%
2019/01/07	3	75.73	15	75.87	76.50	-12	3,082	-0.39%
2019/01/04	9	72.56	7	72.53	73.20	2	3,039	0.07%
2019/01/03	11	72.22	0	0.00	71.60	11	3,045	0.36%
2019/01/02	0	0.00	1	68.90	68.80	-1	3,040	-0.03%
2018/12/28	2	67.15	5	67.52	68.00	-3	3,049	-0.10%
2018/12/27	1	67.60	3	67.80	66.90	-2	3,080	-0.06%
2018/12/26	1.1	67.41	0	0.00	66.50	1.1	3,080	0.04%
2018/12/25	1.6	66.69	1	66.80	67.00	0.6	3,093	0.02%
2018/12/24	0.6	67.90	0	0.00	67.90	0.6	3,105	0.02%
2018/12/22	0.1	68.70	0	0.00	68.70	0.1	3,110	0.00%
2018/12/21	3	68.00	3	68.73	69.70	0	3,133	0.00%
2018/12/20	4	67.35	1	68.40	67.60	3	3,114	0.10%
2018/12/18	1	70.00	1	70.10	69.70	0	3,102	0.00%
2018/12/17	0	0.00	2	72.00	71.50	-2	3,107	-0.06%
2018/12/12	2	72.65	3.2	72.39	72.30	-1.2	3,172	-0.04%
2018/12/11	4	68.75	5	69.26	71.70	-1	3,180	-0.03%
2018/12/10	2	72.30	1	71.20	70.80	1	3,139	0.03%
2018/12/07	0	0.00	1	73.30	73.40	-1	3,171	-0.03%
2018/12/04	2	76.05	2	76.75	76.00	0	3,286	0.00%
2018/12/03	1	74.80	0	0.00	75.20	1	3,275	0.03%
2018/11/30	5	75.14	1	73.80	74.70	4	3,301	0.12%
2018/11/29	1	75.30	0	0.00	73.60	1	3,283	0.03%
2018/11/28	9	75.20	0	0.00	74.70	9	3,275	0.27%
2018/11/27	2	71.65	4	72.30	72.50	-2	3,243	-0.06%
2018/11/26	1	71.52	0	0.00	72.00	1	3,380	0.03%
2018/11/23	1	70.50	1	70.30	70.80	0	3,377	0.00%
2018/11/22	3	72.73	4	71.40	70.40	-1	3,383	-0.03%
2018/11/21	4	72.40	4	72.68	72.50	0	3,388	0.00%
2018/11/20	0	0.00	1	70.70	70.80	-1	3,320	-0.03%
2018/11/19	0	0.00	4	72.10	71.50	-4	3,335	-0.12%
2018/11/16	3	70.03	1	69.60	70.00	2	3,313	0.06%
2018/11/15	5	69.56	1	68.61	69.10	4	3,337	0.12%
2018/11/14	1	65.70	1	67.00	67.90	0	3,284	0.00%
2018/11/05	0	0.00	4	63.10	62.00	-4	3,648	-0.11%
2018/11/02	1	60.00	1	60.60	62.40	0	3,754	0.00%
2018/10/31	1	57.90	1	57.22	57.20	0	3,801	0.00%
2018/10/30	0	0.00	2	55.10	56.30	-2	3,847	-0.05%
2018/10/26	1	57.50	2	57.30	55.30	-1	4,005	-0.02%
2018/10/25	4	54.73	7	53.95	55.20	-3	4,119	-0.07%
2018/10/24	4	57.50	2	57.50	56.20	2	4,172	0.05%
2018/10/23	1	58.80	0	0.00	58.50	1	4,299	0.02%
2018/10/22	1	59.00	1	59.60	60.40	0	4,499	0.00%
2018/10/19	0	0.00	11	58.70	58.70	-11	4,866	-0.23%
2018/10/18	2	60.60	0	0.00	59.90	2	5,150	0.04%
2018/10/17	11	61.50	0	0.00	61.60	11	5,621	0.20%
2018/10/16	3.1	61.00	2.1	61.29	61.00	1	5,681	0.02%
2018/10/15	4	59.00	0	0.00	58.30	4	5,754	0.07%
2018/10/12	6	58.52	7	59.01	59.80	-1	5,863	-0.02%
2018/10/11	2	58.90	3	58.90	58.20	-1	6,062	-0.02%
2018/10/09	2	64.45	16	63.00	64.60	-14	6,294	-0.22%
2018/10/08	0	0.00	1	69.00	68.80	-1	6,475	-0.02%
2018/10/05	2	70.90	0	0.00	70.10	2	6,659	0.03%
2018/10/04	1	72.40	0	0.00	72.20	1	6,840	0.01%
2018/10/03	2.2	72.10	0	0.00	72.10	2.2	7,145	0.03%
2018/10/02	2	72.80	0	0.00	72.80	2	7,177	0.03%
2018/09/28	3	72.00	0	72.00	72.00	3	7,252	0.04%
2018/09/25	7	74.70	0	0.00	74.70	7	7,293	0.10%
2018/09/21	0	0.00	10	73.15	74.70	-10	7,337	-0.14%
2018/09/20	1	74.50	0	0.00	73.40	1	7,326	0.01%
2018/09/18	1	73.90	0	0.00	73.40	1	7,336	0.01%
2018/09/17	4	75.58	0	0.00	75.10	4	7,368	0.05%
2018/09/14	1.1	74.35	1	74.90	74.90	0.1	7,518	0.00%
2018/09/12	1	75.50	2	72.90	74.60	-1	7,499	-0.01%
2018/09/11	3	72.60	2	73.25	75.00	1	7,505	0.01%
2018/09/10	2	70.35	0	0.00	70.10	2	7,444	0.03%
2018/09/07	1	74.80	2	76.60	74.80	-1	7,371	-0.01%
2018/09/06	1	77.80	0	0.00	77.80	1	7,336	0.01%
2018/09/04	0	0.00	1	81.40	81.10	-1	7,462	-0.01%
2018/09/03	1	80.20	1	81.40	80.20	0	7,434	0.00%
2018/08/31	2	84.20	6	83.48	82.00	-4	7,390	-0.05%
2018/08/28	1	80.70	1	81.40	79.70	0	7,222	0.00%
2018/08/22	5	81.60	1	83.10	81.40	4	7,219	0.06%
2018/08/21	4	81.28	4	81.58	82.50	0	7,143	0.00%
2018/08/20	4	76.30	0	0.00	77.30	4	7,002	0.06%
2018/08/17	8	78.63	4	77.10	76.40	4	6,972	0.06%
2018/08/16	1	76.90	1	78.90	78.30	0	6,917	0.00%
2018/08/15	1	78.20	2	78.35	78.60	-1	6,918	-0.01%
2018/08/14	2	77.40	0	0.00	77.70	2	6,881	0.03%
2018/08/13	6	80.52	17	80.54	79.50	-11	6,751	-0.16%
2018/08/10	5	89.50	1	88.50	88.00	4	6,639	0.06%
2018/08/09	5	89.40	2	90.30	90.30	3	6,609	0.05%
2018/08/08	1	95.00	0	0.00	94.80	1	6,691	0.01%
2018/08/07	5	95.98	6	95.43	93.70	-1	6,647	-0.02%
2018/08/06	6	98.32	0	0.00	97.60	6	6,544	0.09%
2018/08/03	1	95.80	1	96.30	97.10	0	6,478	0.00%
2018/08/02	6	96.53	5	96.72	95.70	1	6,430	0.02%
2018/08/01	5	97.06	3	96.67	96.70	2	6,341	0.03%
2018/07/31	3	94.37	1	93.50	93.60	2	6,234	0.03%
2018/07/30	3	95.30	5	95.72	93.30	-2	6,161	-0.03%
2018/07/27	8	98.76	9	99.58	98.60	-1	6,046	-0.02%
2018/07/26	12	98.24	16.2	98.50	99.00	-4.2	5,854	-0.07%
2018/07/25	6	91.47	4	92.10	92.80	2	5,513	0.04%
2018/07/24	4	92.20	6.1	93.23	91.10	-2.1	5,344	-0.04%
2018/07/20	2	89.80	3	88.83	88.70	-1	4,937	-0.02%
2018/07/19	2	92.80	8	91.89	92.40	-6	4,921	-0.12%
2018/07/18	17	90.88	15.1	90.88	92.50	1.9	5,110	0.04%
2018/07/17	39	92.06	40	90.28	90.40	-1	4,912	-0.02%
2018/07/16	9	89.33	3	89.90	90.70	6	4,614	0.13%
2018/07/13	3	82.57	5	83.44	82.50	-2	4,439	-0.05%
2018/07/12	6	78.02	10	78.92	80.20	-4	4,247	-0.09%
2018/07/11	5	76.94	13	77.01	78.00	-8	4,027	-0.20%
2018/07/09	7	71.11	11	72.33	72.60	-4	3,689	-0.11%
2018/07/06	1	68.70	3	67.90	68.20	-2	3,616	-0.06%
2018/07/05	4	68.40	0	0.00	68.20	4	3,645	0.11%
2018/07/04	1	70.80	1	70.90	70.80	0	3,702	0.00%
2018/07/03	1	70.90	0	0.00	70.80	1	3,772	0.03%
2018/07/02	0	0.00	1	73.00	72.40	-1	3,785	-0.03%
2018/06/29	1	71.10	1	71.50	71.20	0	3,747	0.00%
2018/06/27	1	72.10	0	0.00	71.50	1	3,751	0.03%
2018/06/26	2	72.00	0	0.00	72.50	2	3,753	0.05%
2018/06/25	13	73.12	12	74.45	73.20	1	3,771	0.03%
2018/06/22	0	0.00	3	71.90	71.00	-3	3,630	-0.08%
2018/06/21	4	71.02	5	70.70	70.60	-1	3,638	-0.03%
2018/06/20	4	70.80	5	70.48	69.90	-1	3,664	-0.03%
2018/06/19	0	0.00	1	70.60	69.40	-1	3,768	-0.03%
2018/06/15	3	68.77	1	69.40	68.70	2	3,848	0.05%
2018/06/14	2	69.50	0	0.00	69.60	2	3,833	0.05%
2018/06/13	9	72.24	0	0.00	71.00	9	3,805	0.24%
2018/06/12	0	0.00	3	71.43	71.10	-3	3,671	-0.08%
2018/06/08	0	0.00	3	68.87	68.20	-3	3,594	-0.08%
2018/06/06	1	69.60	1	69.50	69.50	0	3,567	0.00%
2018/06/04	5	69.06	0	0.00	68.90	5	3,532	0.14%
2018/06/01	2	71.35	1	72.00	69.10	1	3,511	0.03%
2018/05/31	0	0.00	10	68.70	68.90	-10	3,411	-0.29%
2018/05/28	0	0.00	2	65.25	65.20	-2	3,356	-0.06%
2018/05/25	1	66.00	3	65.33	65.10	-2	3,338	-0.06%
2018/05/24	8	67.44	1	66.90	66.70	7	3,312	0.21%
2018/05/23	1	65.50	17	66.51	67.70	-16	3,296	-0.49%
2018/05/22	7	68.16	0	0.00	66.50	7	3,246	0.22%
2018/05/21	1	69.00	1	69.00	68.80	0	3,198	0.00%
2018/05/16	15	70.73	10	74.21	70.70	5	3,082	0.16%
2018/05/15	0	0.00	10	70.00	69.50	-10	2,856	-0.35%
2018/05/14	10	68.30	0	0.00	68.20	10	2,828	0.35%
2018/05/11	5	68.20	7	68.61	67.50	-2	2,813	-0.07%
2018/05/10	1	70.10	14	69.40	69.30	-13	2,782	-0.47%
2018/05/09	5	69.00	0	0.00	68.80	5	2,744	0.18%
2018/05/08	20	69.90	0	0.00	69.50	20	2,710	0.74%
2018/05/07	0	0.00	31	67.41	67.90	-31	2,639	-1.17%
2018/05/04	5	66.92	4	66.55	66.00	1	2,606	0.04%
2018/05/02	1	70.00	0	0.00	69.50	1	2,500	0.04%
2018/04/30	13	70.22	4	71.05	70.70	9	2,442	0.37%
2018/04/27	3	67.73	1	67.50	67.40	2	2,298	0.09%
2018/04/26	6	73.00	1	71.20	66.10	5	2,227	0.22%
2018/04/25	11	70.78	10	70.30	73.40	1	2,069	0.05%
2018/04/24	26	72.43	15	71.98	69.60	11	1,943	0.57%
2018/04/23	0	0.00	10	69.80	69.80	-10	1,611	-0.62%
2018/04/20	1	64.10	1	64.50	63.50	0	1,550	0.00%
2018/04/19	10	62.20	0	0.00	64.30	10	1,529	0.65%
2018/04/13	5	61.60	10	61.34	60.90	-5	1,374	-0.36%
2018/04/11	0	0.00	1	63.70	63.10	-1	1,324	-0.08%
2018/04/10	5	65.50	0	0.00	63.60	5	1,269	0.39%
2018/04/09	20	64.55	3.3	64.15	63.80	16.7	1,173	1.42%
2018/03/28	4	62.55	14	62.23	61.50	-10	882	-1.13%
2018/03/27	0	0.00	2.1	60.50	60.70	-2.1	795	-0.26%
2018/03/26	10	60.90	0	0.00	60.00	10	747	1.34%
2018/03/23	1	59.00	1	58.60	57.70	0	677	0.00%
2018/03/22	2.8	59.43	4	60.05	58.70	-1.2	618	-0.19%
2018/03/21	5	56.48	4	56.88	56.90	1	445	0.22%
2018/03/12	0	0.00	0.4	49.50	49.70	-0.4	302	-0.13%
2018/02/21	0	0.00	0.1	45.00	45.00	-0.1	283	-0.04%
2018/01/26	0	0.00	1	49.90	50.10	-1	357	-0.28%
2018/01/24	0	0.00	0.1	50.10	50.30	-0.1	356	-0.02%
2018/01/04	0	0.00	2	49.00	49.20	-2	341	-0.59%