晟德 (4123)-永豐金-大園券商分點個股進出

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▲0.81%
403人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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	1	47.00	1	46.90	47.15	0	1,528	0.00%
2024/05/21	0	0.00	1	46.25	45.75	-1	1,516	-0.07%
2024/05/20	0	0.00	1.3	45.59	46.00	-1.3	1,516	-0.08%
2024/05/17	0	0.00	8.7	45.80	46.00	-8.7	1,511	-0.57%
2024/05/15	0	0.00	5	45.80	44.75	-5	1,503	-0.33%
2024/05/14	0	0.00	1	45.50	45.40	-1	1,494	-0.07%
2024/05/09	0	0.00	3	45.22	45.30	-3	1,405	-0.21%
2024/05/08	0	0.00	10	44.95	44.65	-10	1,382	-0.72%
2024/04/29	1	43.50	0	0.00	43.60	1	1,581	0.06%
2024/04/16	0	0.00	3	42.58	42.50	-3	1,679	-0.18%
2024/04/11	1	45.05	0	0.00	44.25	1	1,656	0.06%
2024/04/09	0	0.00	3	44.27	44.30	-3	1,641	-0.18%
2024/04/03	1	43.05	0	0.00	43.10	1	1,609	0.06%
2024/04/02	2	43.50	0	0.00	43.50	2	1,615	0.12%
2024/04/01	0	0.00	4	43.65	43.50	-4	1,632	-0.25%
2024/03/29	2	43.25	0	0.00	43.25	2	1,641	0.12%
2024/03/26	4	43.25	4	43.90	43.15	0	1,658	0.00%
2024/03/22	1	43.25	0	0.00	43.35	1	1,652	0.06%
2024/03/21	0	0.00	1	43.05	43.30	-1	1,654	-0.06%
2024/03/20	1.1	42.79	0	0.00	42.50	1.1	1,656	0.07%
2024/03/19	1	42.65	0	0.00	42.70	1	1,644	0.06%
2024/03/18	2	42.43	1	42.45	42.65	1	1,641	0.06%
2024/03/13	4	43.46	0	0.00	43.35	4	1,580	0.25%
2024/03/12	0	0.00	4	44.80	44.80	-4	1,519	-0.26%
2024/03/05	1	46.90	0	0.00	46.80	1	1,495	0.07%
2024/03/01	0	0.00	1	47.30	47.35	-1	1,489	-0.07%
2024/02/26	1	46.40	8.3	46.44	46.50	-7.3	1,435	-0.51%
2024/02/23	0	0.00	0.1	45.65	45.65	-0.1	1,418	0.00%
2024/02/21	1	46.50	1	46.35	46.15	0	1,399	0.00%
2024/02/20	0	0.00	0.1	46.75	46.70	-0.1	1,390	-0.01%
2024/02/16	0	0.00	4	46.20	46.40	-4	1,381	-0.29%
2024/02/15	0	0.00	3	46.35	46.55	-3	1,390	-0.22%
2024/02/05	2	45.45	0	0.00	45.45	2	1,458	0.14%
2024/02/02	1	45.60	0	0.00	45.45	1	1,474	0.07%
2024/02/01	2	46.18	2	46.30	46.10	0	1,469	0.00%
2024/01/31	2	45.90	0	0.00	45.65	2	1,479	0.14%
2024/01/30	1	45.95	0	0.00	45.60	1	1,490	0.07%
2024/01/29	0	0.00	2	46.73	46.35	-2	1,497	-0.13%
2024/01/26	3	46.90	2	47.00	46.20	1	1,496	0.07%
2024/01/25	0	0.00	5	47.78	47.60	-5	1,468	-0.34%
2024/01/24	6	48.31	13	48.32	48.35	-7	1,421	-0.49%
2024/01/23	1	46.90	12	46.98	47.55	-11	1,389	-0.79%
2024/01/22	0	0.00	1.2	46.71	46.25	-1.2	1,370	-0.09%
2024/01/18	0	0.00	2	45.30	45.70	-2	1,390	-0.14%
2024/01/17	11	46.00	0	0.00	45.20	11	1,391	0.79%
2024/01/16	2	46.45	22.2	45.50	46.65	-20.2	1,365	-1.48%
2024/01/11	0	0.00	1	44.30	44.25	-1	1,282	-0.08%
2024/01/08	0	0.00	0.3	44.35	44.30	-0.3	1,311	-0.02%
2024/01/03	2	44.20	0	0.00	44.10	2	1,332	0.15%
2024/01/02	0	0.00	1	44.35	44.35	-1	1,331	-0.08%
2023/12/29	10	44.25	0	0.00	44.30	10	1,337	0.75%
2023/12/28	2	44.50	0	0.00	44.40	2	1,330	0.15%
2023/12/27	10	44.50	0	0.00	44.60	10	1,318	0.76%
2023/12/22	0	0.00	0.2	44.45	44.30	-0.2	1,292	-0.02%
2023/12/21	3	44.57	0	0.00	44.45	3	1,294	0.23%
2023/12/19	3	44.70	22	44.71	44.80	-19	1,282	-1.48%
2023/12/18	0	0.00	3	45.50	44.90	-3	1,284	-0.23%
2023/12/13	0	45.60	1	45.95	45.70	-1	1,290	-0.08%
2023/12/12	0	45.75	0	0.00	45.65	0	1,295	0.00%
2023/12/08	0	0.00	1	46.50	46.50	-1	1,299	-0.08%
2023/12/07	1	46.45	0	0.00	46.45	1	1,303	0.08%
2023/12/06	0	0.00	1	46.55	46.50	-1	1,306	-0.08%
2023/12/05	0	46.30	0	0.00	46.00	0	1,334	0.00%
2023/12/04	5	46.60	0	0.00	46.60	5	1,366	0.37%
2023/12/01	1	45.95	1	46.35	46.05	0	1,370	0.00%
2023/11/30	0	45.85	0	0.00	45.55	0	1,364	0.00%
2023/11/29	0	45.25	1	45.80	45.90	-1	1,359	-0.07%
2023/11/28	1	45.25	0	0.00	45.40	1	1,358	0.07%
2023/11/27	1	45.65	1	45.25	45.30	0	1,369	0.00%
2023/11/24	0	44.40	0	0.00	44.70	0	1,355	0.00%
2023/11/23	1	44.20	0	0.00	44.15	1	1,357	0.07%
2023/11/20	0	0.00	2	44.15	44.00	-2	1,422	-0.14%
2023/11/17	0	0.00	1	43.75	43.65	-1	1,436	-0.07%
2023/11/16	0	0.00	9.2	43.16	43.55	-9.2	1,452	-0.63%
2023/11/15	2	42.50	0	0.00	42.50	2	1,446	0.14%
2023/11/14	21	42.37	1	42.30	42.30	20	1,456	1.37%
2023/11/13	3	42.52	1	42.30	42.35	2	1,475	0.14%
2023/11/10	7	45.39	2	46.25	45.25	5	1,433	0.35%
2023/11/09	1	45.60	0	0.00	45.50	1	1,466	0.07%
2023/11/08	2	46.08	0	0.00	46.00	2	1,665	0.12%
2023/11/07	0	0.00	1	45.70	45.75	-1	1,687	-0.06%
2023/11/01	1	45.60	1	45.30	45.05	0	1,819	0.00%
2023/10/31	3	45.87	0	0.00	45.65	3	1,865	0.16%
2023/10/30	4	47.26	4	46.60	46.50	0	1,900	0.00%
2023/10/27	24	46.83	1	46.85	46.90	23	1,899	1.21%
2023/10/26	2	46.00	0.2	45.80	45.65	1.8	1,929	0.09%
2023/10/20	0.3	45.04	0	0.00	45.15	0.3	2,477	0.01%
2023/10/19	0.2	45.15	10	45.26	45.20	-9.8	2,659	-0.37%
2023/10/18	3.3	45.12	0	0.00	44.40	3.3	2,981	0.11%
2023/10/17	0.1	45.60	0	0.00	45.45	0.1	3,881	0.00%
2023/10/13	1.2	45.77	0.2	45.68	45.50	1	4,890	0.02%
2023/10/05	0	0.00	1	45.40	45.20	-1	5,301	-0.02%
2023/09/27	0	0.00	8	45.34	45.40	-8	5,829	-0.14%
2023/09/26	1	45.55	0	0.00	45.20	1	5,859	0.02%
2023/09/25	0	0.00	4	45.70	45.55	-4	5,912	-0.07%
2023/09/22	0	45.55	12	45.53	45.35	-12	5,982	-0.20%
2023/09/21	0	0.00	20	45.57	45.50	-20	6,071	-0.33%
2023/09/20	0	0.00	5	46.11	45.75	-5	6,132	-0.08%
2023/09/19	3	46.52	0	0.00	46.50	3	6,222	0.05%
2023/09/18	16	46.99	3	46.77	46.90	13	6,234	0.21%
2023/09/15	3.1	46.60	2	46.75	46.30	1.1	6,255	0.02%
2023/09/12	0	0.00	2	46.30	46.60	-2	6,293	-0.03%
2023/09/11	10	46.00	0	0.00	46.20	10	6,319	0.16%
2023/09/08	2.1	46.26	0	0.00	46.25	2.1	6,346	0.03%
2023/09/07	0	0.00	5	51.56	51.50	-5	6,345	-0.08%
2023/09/06	5	51.00	2	51.40	51.40	3	6,391	0.05%
2023/09/05	0	0.00	2	51.30	51.30	-2	6,460	-0.03%
2023/09/04	0	0.00	2	51.20	51.20	-2	6,676	-0.03%
2023/08/31	0	0.00	2	51.20	51.40	-2	7,055	-0.03%
2023/08/29	0	0.00	5	50.18	50.40	-5	7,095	-0.07%
2023/08/25	0	0.00	6	50.38	50.60	-6	7,109	-0.08%
2023/08/24	5	49.75	5	49.77	49.80	0	7,096	0.00%
2023/08/23	2	50.10	12	50.27	50.20	-10	7,078	-0.14%
2023/08/22	2	50.20	1	50.50	50.40	1	7,076	0.01%
2023/08/21	4	50.60	0	0.00	50.60	4	7,071	0.06%
2023/08/18	3	50.93	0	0.00	50.30	3	7,083	0.04%
2023/08/17	1	50.00	1	51.20	51.00	0	7,098	0.00%
2023/08/16	1	50.80	0	0.00	50.70	1	7,078	0.01%
2023/08/15	4	51.65	3	52.03	51.80	1	7,067	0.01%
2023/08/14	12	52.07	15	52.08	52.00	-3	7,037	-0.04%
2023/08/11	1	58.60	2	58.35	57.70	-1	6,868	-0.01%
2023/08/10	7	57.53	8	57.91	57.50	-1	6,945	-0.01%
2023/08/09	2	59.25	1	59.40	59.30	1	7,020	0.01%
2023/08/08	0	0.00	3	59.60	60.00	-3	7,103	-0.04%
2023/08/07	5	58.54	0	0.00	59.20	5	7,133	0.07%
2023/08/04	12	57.83	0.1	58.60	58.80	11.9	7,128	0.17%
2023/08/02	1	59.00	1	59.80	59.10	0	7,135	0.00%
2023/08/01	3	60.10	3	60.23	59.80	0	7,140	0.00%
2023/07/31	15	59.84	14	59.81	59.50	1	7,232	0.01%
2023/07/28	32	60.79	19	61.45	60.30	13	7,232	0.18%
2023/07/27	1	62.40	12	62.31	61.80	-11	7,137	-0.15%
2023/07/26	10	62.59	15.1	62.12	61.80	-5.1	7,080	-0.07%
2023/07/25	42	62.66	2	62.85	63.40	40	6,969	0.57%
2023/07/24	9	61.78	0	0.00	61.80	9	6,873	0.13%
2023/07/21	10	63.32	2.2	62.89	62.40	7.8	6,799	0.11%
2023/07/20	37	66.10	16	64.51	63.30	21	6,578	0.32%
2023/07/19	40	63.94	89.8	64.58	65.20	-49.8	5,805	-0.86%
2023/07/18	6.2	59.10	19	58.46	59.30	-12.8	5,037	-0.25%
2023/07/17	28.2	59.26	9	59.61	59.20	19.2	5,101	0.38%
2023/07/14	2	56.15	1	56.30	56.10	1	4,918	0.02%
2023/07/13	15	54.83	0.4	54.70	55.00	14.6	4,875	0.30%
2023/07/11	28	55.43	0.1	55.30	55.40	27.9	4,860	0.57%
2023/07/07	1	57.40	1	56.60	56.50	0	4,817	0.00%
2023/07/06	5.1	57.22	22	57.47	57.10	-16.9	4,714	-0.36%
2023/07/05	10	56.00	9	55.88	56.60	1	4,533	0.02%
2023/07/04	2	54.80	8	54.85	54.70	-6	4,396	-0.14%
2023/07/03	10	54.73	0	0.00	55.00	10	4,378	0.23%
2023/06/30	2	55.60	1	55.70	55.40	1	4,329	0.02%
2023/06/29	4	55.20	1	55.50	55.10	3	4,285	0.07%
2023/06/28	0	54.40	2	54.00	54.50	-2	4,205	-0.05%
2023/06/27	14	54.43	14	54.05	54.70	0	4,142	0.00%
2023/06/26	4	52.53	1	53.30	53.10	3	4,044	0.07%
2023/06/21	1	52.90	5	53.22	53.00	-4	4,030	-0.10%
2023/06/20	0	0.00	1	53.30	52.80	-1	4,020	-0.02%
2023/06/19	2	52.90	1	53.50	52.80	1	4,013	0.03%
2023/06/16	0	0.00	10	53.20	53.00	-10	3,998	-0.25%
2023/06/14	3	53.30	1	53.30	53.10	2	3,951	0.05%
2023/06/13	1	54.10	9	54.04	54.10	-8	3,929	-0.20%
2023/06/12	1	53.90	15	54.67	54.00	-14	3,891	-0.36%
2023/06/09	11	55.34	16	54.94	55.50	-5	3,805	-0.13%
2023/06/08	24	55.69	41	55.51	55.50	-17	3,726	-0.46%
2023/06/07	8	54.58	25.1	54.05	54.90	-17.1	3,511	-0.49%
2023/06/06	11	52.92	6	52.90	52.70	5	3,277	0.15%
2023/06/05	0	0.00	4	51.25	51.90	-4	3,130	-0.13%
2023/06/02	0	0.00	1	51.00	50.80	-1	3,070	-0.03%
2023/06/01	0	0.00	2	50.90	50.80	-2	3,064	-0.07%
2023/05/31	0	0.00	7	50.14	50.30	-7	3,040	-0.23%
2023/05/30	0	0.00	12	50.17	50.10	-12	3,024	-0.40%
2023/05/29	0	0.00	2	50.65	50.30	-2	3,013	-0.07%
2023/05/26	0	0.00	14	50.16	50.10	-14	3,005	-0.47%
2023/05/19	5	49.75	0	0.00	49.70	5	2,925	0.17%
2023/05/18	2	50.05	0	0.00	50.10	2	2,895	0.07%
2023/05/16	25	50.59	2	51.30	50.50	23	2,835	0.81%
2023/05/15	23	48.43	0.1	48.80	49.05	22.9	2,725	0.84%
2023/05/12	3	51.73	17	49.16	52.00	-14	2,581	-0.54%
2023/05/11	2	49.43	26	49.32	49.05	-24	2,480	-0.97%
2023/05/10	2	50.85	16	50.80	51.00	-14	2,398	-0.58%
2023/05/09	43	51.43	0	0.00	51.00	43	2,378	1.81%
2023/05/08	7	52.03	3	52.73	51.60	4	2,322	0.17%
2023/05/05	51	52.52	9	52.27	52.40	42	2,277	1.84%
2023/05/04	4	51.38	1	51.70	53.00	3	2,150	0.14%
2023/05/03	0	0.00	27	51.52	51.30	-27	2,072	-1.30%
2023/05/02	9	51.38	0	0.00	51.30	9	2,046	0.44%
2023/04/28	2	51.55	2	51.20	50.80	0	2,008	0.00%
2023/04/27	4	51.75	4	51.18	51.30	0	1,943	0.00%
2023/04/26	2.5	51.56	2	50.70	52.10	0.5	1,860	0.03%
2023/04/25	2	51.70	3	51.23	51.20	-1	1,751	-0.06%
2023/04/24	1	52.00	4	51.73	52.00	-3	1,649	-0.18%
2023/04/21	0	0.00	3	49.42	49.05	-3	1,492	-0.20%
2023/04/20	35	51.67	18.4	50.60	50.10	16.6	1,408	1.18%
2023/04/19	3	50.15	2	50.15	50.40	1	1,181	0.08%
2023/04/18	4	48.11	2	48.05	48.05	2	1,054	0.19%
2023/04/17	2	48.18	1.2	48.03	48.25	0.8	1,035	0.08%
2023/04/14	8	48.00	3	48.00	48.00	5	1,014	0.49%
2023/04/13	7	47.91	0	0.00	48.30	7	993	0.70%
2023/04/11	0	0.00	11	46.85	46.75	-11	930	-1.18%
2023/04/10	0	0.00	3	47.02	47.00	-3	949	-0.32%
2023/04/07	0	0.00	25	47.33	47.35	-25	1,014	-2.46%
2023/04/06	0	0.00	37	46.47	46.55	-37	1,157	-3.20%
2023/03/31	2	46.05	0	0.00	46.15	2	1,154	0.17%
2023/03/30	6	46.62	0	0.00	46.35	6	1,149	0.52%
2023/03/29	0	0.00	9	45.81	45.85	-9	1,130	-0.80%
2023/03/28	0	0.00	6	45.63	45.55	-6	1,143	-0.52%
2023/03/27	2	46.28	0	0.00	46.00	2	1,178	0.17%
2023/03/23	0	0.00	5	45.39	45.75	-5	1,184	-0.42%
2023/03/22	10	44.95	6	45.02	44.95	4	1,188	0.34%
2023/03/21	0	0.00	3	45.15	45.00	-3	1,237	-0.24%
2023/03/20	0	0.00	6	44.18	44.90	-6	1,246	-0.48%
2023/03/17	3	44.58	0	0.00	44.40	3	1,253	0.24%
2023/03/16	0	0.00	4	45.26	44.50	-4	1,274	-0.31%
2023/03/14	1	46.00	0	0.00	46.05	1	1,350	0.07%
2023/03/10	1	46.80	0	0.00	46.95	1	1,354	0.07%
2023/03/08	2	47.75	2.4	47.57	47.50	-0.4	1,372	-0.03%
2023/03/07	1	47.95	0	0.00	47.70	1	1,358	0.07%
2023/03/06	1	48.30	0	0.00	48.10	1	1,352	0.07%
2023/03/03	0	0.00	6	48.21	48.05	-6	1,346	-0.45%
2023/03/02	0	0.00	1	47.80	47.80	-1	1,343	-0.07%
2023/03/01	0	0.00	3	47.53	47.40	-3	1,347	-0.22%
2023/02/23	1	47.15	0	0.00	47.75	1	1,362	0.07%
2023/02/21	1	47.80	8	47.46	47.50	-7	1,362	-0.51%
2023/02/20	1	47.15	0	0.00	47.25	1	1,363	0.07%
2023/02/15	1	47.85	2	48.05	47.60	-1	1,413	-0.07%
2023/02/14	3	48.40	0	0.00	48.20	3	1,412	0.21%
2023/02/13	5	48.18	0	0.00	48.45	5	1,410	0.35%
2023/02/10	6	48.60	0	0.00	47.90	6	1,407	0.43%
2023/02/09	1	48.15	0	0.00	47.90	1	1,395	0.07%
2023/02/06	10	48.31	8	48.10	48.10	2	1,375	0.15%
2023/02/03	0	0.00	2	48.25	48.40	-2	1,363	-0.15%
2023/02/02	1	47.80	0	0.00	47.85	1	1,345	0.07%
2023/02/01	3	47.28	0	0.00	47.20	3	1,333	0.23%
2023/01/31	0.1	47.00	29	47.01	47.20	-28.9	1,334	-2.16%
2023/01/30	1	46.20	8	46.34	46.05	-7	1,329	-0.53%
2023/01/13	0.2	45.35	0	0.00	45.55	0.2	1,332	0.02%
2023/01/12	10	45.50	2	46.00	45.30	8	1,336	0.60%
2023/01/09	0	0.00	3	46.60	46.30	-3	1,342	-0.22%
2023/01/06	3	46.30	0	0.00	46.10	3	1,340	0.22%
2023/01/04	1	46.55	0	0.00	46.90	1	1,349	0.07%
2023/01/03	4	46.68	1	46.60	46.55	3	1,352	0.22%
2022/12/30	0.2	47.30	0	0.00	47.30	0.2	1,349	0.01%
2022/12/28	7	47.86	0	0.00	47.65	7	1,345	0.52%
2022/12/27	15	48.27	0	0.00	48.80	15	1,332	1.13%
2022/12/26	5	49.73	21	49.15	49.80	-16	1,264	-1.27%
2022/12/22	1.1	45.59	1	46.15	46.05	0.1	1,116	0.01%
2022/12/20	11	47.59	0	0.00	46.15	11	1,127	0.98%
2022/12/19	6	48.35	0	0.00	48.40	6	1,135	0.53%
2022/12/16	4	47.01	1	47.60	47.60	3	1,109	0.27%
2022/12/15	10	47.30	0	0.00	47.25	10	1,106	0.90%
2022/12/14	28	47.76	0	0.00	47.75	28	1,117	2.51%
2022/12/13	45	48.35	0	0.00	48.30	45	1,100	4.09%
2022/12/12	13	46.53	10	47.10	47.10	3	1,058	0.28%
2022/12/09	10	47.26	7	46.85	46.85	3	1,050	0.29%
2022/12/08	4	47.31	0	0.00	47.20	4	1,046	0.38%
2022/12/07	9	47.05	9	47.37	47.35	0	1,031	0.00%
2022/12/06	4	46.23	4	45.00	45.00	0	958	0.00%
2022/12/01	0	0.00	4.1	45.32	46.10	-4.1	1,045	-0.39%
2022/11/28	0	0.00	2.2	43.79	43.70	-2.2	1,084	-0.20%
2022/11/24	0	0.00	3	44.18	43.95	-3	1,159	-0.26%
2022/11/21	0	0.00	1	43.75	44.15	-1	1,186	-0.08%
2022/11/17	1	43.50	0	0.00	43.30	1	1,201	0.08%
2022/11/16	0.6	43.19	0	0.00	42.90	0.6	1,203	0.05%
2022/11/14	2	42.73	5	43.40	43.35	-3	1,217	-0.25%
2022/11/11	8.1	43.84	4	43.64	43.50	4	1,197	0.34%
2022/11/02	0	0.00	0.1	44.05	44.35	-0.1	1,195	0.00%
2022/10/26	2.5	42.96	0	0.00	43.05	2.5	1,213	0.21%
2022/10/25	1	43.50	0	0.00	43.35	1	1,208	0.08%
2022/10/21	0.5	44.70	0	0.00	44.40	0.5	1,223	0.04%
2022/10/14	6	45.98	0	0.00	45.75	6	1,269	0.47%
2022/10/13	0.5	46.05	0	0.00	45.15	0.5	1,271	0.04%
2022/10/12	2	46.74	0	0.00	46.75	2	1,260	0.16%
2022/10/07	0	0.00	2	47.75	47.25	-2	1,258	-0.16%
2022/10/05	2	46.70	0	0.00	46.55	2	1,259	0.16%
2022/09/29	2	46.00	0	0.00	45.60	2	1,239	0.16%
2022/09/26	2.1	46.01	0	0.00	46.40	2.1	1,230	0.17%
2022/09/23	0.1	49.35	0	0.00	48.35	0.1	1,226	0.01%
2022/09/21	2	50.20	0	0.00	49.35	2	1,278	0.16%
2022/09/20	0	0.00	0.1	50.40	50.10	-0.1	1,263	0.00%
2022/09/16	2	51.20	0	0.00	51.30	2	1,293	0.15%
2022/09/13	1	51.90	0	0.00	51.90	1	1,290	0.08%
2022/09/08	0	0.00	10	51.53	52.20	-10	1,287	-0.78%
2022/09/06	0.2	61.10	0	0.00	60.80	0.2	1,199	0.02%
2022/09/02	0	0.00	1	63.20	62.80	-1	1,166	-0.09%
2022/08/31	2	64.00	1	64.30	62.90	1	1,144	0.09%
2022/08/30	0	0.00	2	62.80	62.80	-2	1,088	-0.18%
2022/08/26	1	62.00	11	62.19	61.70	-10	1,042	-0.96%
2022/08/25	1	61.80	1	62.40	61.70	0	1,038	0.00%
2022/08/24	0	0.00	10	61.30	61.90	-10	1,032	-0.97%
2022/08/22	2	61.70	1	61.60	61.50	1	1,017	0.10%
2022/08/19	1	61.20	0	0.00	61.10	1	1,003	0.10%
2022/08/18	0	0.00	3	60.67	60.50	-3	991	-0.30%
2022/08/17	1	60.60	0	0.00	60.30	1	986	0.10%
2022/08/16	0	0.00	1	60.80	60.60	-1	983	-0.10%
2022/08/15	1	60.60	0	0.00	60.30	1	975	0.10%
2022/08/12	0.3	59.10	2	59.20	59.40	-1.7	957	-0.18%
2022/08/04	1	56.90	0	0.00	57.00	1	973	0.10%
2022/08/03	2	57.50	0	0.00	57.70	2	969	0.21%
2022/08/02	1	58.00	0	0.00	58.10	1	970	0.10%
2022/07/28	2	59.65	2	58.70	58.30	0	995	0.00%
2022/07/27	1	58.90	0	0.00	58.90	1	985	0.10%
2022/07/26	1	59.90	6	59.67	59.50	-5	982	-0.51%
2022/07/21	3	57.50	0	0.00	58.10	3	963	0.31%
2022/07/20	15	57.57	0	0.00	57.80	15	973	1.54%
2022/07/18	2	57.40	0	0.00	57.30	2	1,047	0.19%
2022/07/14	0	0.00	0.7	57.50	57.50	-0.7	1,128	-0.06%
2022/07/12	5	58.30	5	57.30	57.10	0	1,343	0.00%
2022/07/11	0	0.00	1	58.40	58.30	-1	1,347	-0.07%
2022/07/07	1	57.40	4	57.35	57.80	-3	1,354	-0.22%
2022/07/06	5	58.30	2	57.20	57.20	3	1,360	0.22%
2022/07/05	6	57.93	5	57.62	58.10	1	1,361	0.07%
2022/07/04	0	0.00	5	57.44	57.40	-5	1,359	-0.37%
2022/07/01	2	59.80	7	59.00	58.10	-5	1,361	-0.37%
2022/06/30	4	61.38	4	60.55	60.20	0	1,344	0.00%
2022/06/28	2	61.00	2	60.20	60.40	0	1,288	0.00%
2022/06/27	4	61.18	0	0.00	60.80	4	1,298	0.31%
2022/06/24	5	60.04	1	60.00	60.50	4	1,306	0.31%
2022/06/23	2	59.45	4	58.85	58.50	-2	1,288	-0.16%
2022/06/22	2	59.45	1	59.30	58.90	1	1,294	0.08%
2022/06/21	4	59.38	4	59.08	59.60	0	1,314	0.00%
2022/06/20	2	60.10	2	58.75	58.60	0	1,380	0.00%
2022/06/17	0	0.00	1	59.00	59.00	-1	1,356	-0.07%
2022/06/16	2	59.60	0	0.00	59.50	2	1,367	0.15%
2022/06/15	2	59.25	4	58.98	59.00	-2	1,367	-0.15%
2022/06/14	1	59.10	1	58.60	59.10	0	1,368	0.00%
2022/06/13	13	60.46	0	0.00	60.00	13	1,352	0.96%
2022/06/10	2	60.70	1	60.50	60.80	1	1,343	0.07%
2022/06/09	1	60.60	0	0.00	60.50	1	1,336	0.07%
2022/06/02	2	60.00	0	0.00	59.50	2	1,357	0.15%
2022/05/31	0	0.00	0.6	59.90	59.90	-0.6	1,360	-0.04%
2022/05/26	0	58.70	0	0.00	58.70	0	1,365	0.00%
2022/05/19	0	0.00	6	58.80	58.80	-6	1,427	-0.42%
2022/05/16	6	59.00	0	0.00	58.50	6	1,452	0.41%
2022/05/09	0	0.00	1	60.60	59.60	-1	1,425	-0.07%
2022/05/05	3	61.70	3	61.60	61.70	0	1,442	0.00%
2022/05/04	2	62.10	0	0.00	62.10	2	1,430	0.14%
2022/04/26	1	64.00	0	0.00	63.40	1	1,409	0.07%
2022/04/22	0	0.00	2	65.95	65.70	-2	1,352	-0.15%
2022/04/21	3	65.70	2	65.50	66.20	1	1,327	0.08%
2022/04/20	2	64.85	1	63.90	64.80	1	1,270	0.08%
2022/04/18	3	65.97	5	65.56	65.80	-2	1,217	-0.16%
2022/04/15	0	0.00	3	63.00	63.20	-3	1,043	-0.29%
2022/04/14	0	0.00	4	62.60	62.90	-4	1,040	-0.38%
2022/04/08	0	0.00	2	62.70	63.00	-2	1,035	-0.19%
2022/04/07	0	0.00	2	62.30	62.30	-2	1,033	-0.19%
2022/04/06	2	63.30	0	0.00	63.40	2	1,029	0.19%
2022/03/31	1	62.40	0	0.00	62.60	1	1,019	0.10%
2022/03/28	0	0.00	6	62.00	62.80	-6	1,038	-0.58%
2022/03/25	6	62.93	0	0.00	62.40	6	1,028	0.58%
2022/03/24	2	62.00	6	62.60	62.70	-4	1,018	-0.39%
2022/03/23	9	62.00	5	61.70	62.20	4	997	0.40%
2022/03/14	12	58.52	1	58.80	58.50	11	953	1.15%
2022/03/08	1	56.40	0	0.00	55.70	1	983	0.10%
2022/03/07	1	57.30	0	0.00	57.10	1	977	0.10%
2022/03/01	0	0.00	1	58.80	59.30	-1	1,004	-0.10%
2022/02/24	3	59.00	2	58.60	58.70	1	1,008	0.10%
2022/02/22	6	60.10	0	0.00	60.00	6	1,019	0.59%
2022/02/21	0	0.00	1	61.50	61.30	-1	1,012	-0.10%
2022/02/18	1	60.10	0	0.00	60.40	1	991	0.10%
2022/02/17	0	0.00	10	60.70	60.60	-10	999	-1.00%
2022/02/15	0	0.00	1	60.40	60.10	-1	1,058	-0.09%
2022/02/09	12	61.17	2	60.60	61.10	10	1,117	0.89%
2022/02/08	1	60.70	0	0.00	60.80	1	1,139	0.09%
2022/01/26	1	56.80	2	57.55	57.60	-1	1,176	-0.08%
2022/01/24	1	57.00	0	0.00	57.00	1	1,278	0.08%
2022/01/18	1	59.20	0	0.00	59.10	1	1,437	0.07%
2022/01/17	0	0.00	5	59.28	59.30	-5	1,442	-0.35%
2022/01/13	10	59.01	0	0.00	59.10	10	1,448	0.69%
2022/01/07	7	59.69	0	0.00	59.50	7	1,501	0.47%
2022/01/06	0.2	60.00	0	0.00	60.00	0.2	1,499	0.01%
2022/01/04	0	0.00	1	60.30	60.10	-1	1,502	-0.07%
2021/12/24	10	61.50	0	0.00	61.00	10	1,546	0.65%
2021/12/15	0	0.00	1	61.30	61.60	-1	1,508	-0.07%
2021/12/13	1	61.80	1	62.00	61.90	0	1,528	0.00%
2021/12/07	0	0.00	1	61.40	61.70	-1	1,654	-0.06%
2021/12/06	10	62.40	0	0.00	62.10	10	1,678	0.60%
2021/12/02	5	61.60	0	0.00	61.70	5	1,766	0.28%
2021/12/01	1	61.50	1	61.20	61.10	0	1,793	0.00%
2021/11/30	0	0.00	1	61.10	62.50	-1	1,883	-0.05%
2021/11/29	1	61.70	0	0.00	61.10	1	1,903	0.05%
2021/11/18	0	0.00	5	63.50	63.50	-5	1,917	-0.26%
2021/11/17	1	62.50	0	0.00	62.60	1	1,913	0.05%
2021/11/16	10	62.70	0	0.00	62.70	10	1,923	0.52%
2021/11/15	5	61.40	0	0.00	62.60	5	1,931	0.26%
2021/11/12	1	63.10	0	0.00	62.80	1	1,901	0.05%
2021/11/05	2	65.50	0	0.00	65.40	2	1,983	0.10%
2021/11/04	3.7	66.38	0	0.00	66.30	3.7	1,988	0.19%
2021/11/03	0	0.00	4	66.35	66.60	-4	1,983	-0.20%
2021/11/02	0	0.00	2	65.90	65.50	-2	1,956	-0.10%
2021/11/01	4	65.18	0	0.00	65.30	4	1,930	0.21%
2021/10/29	2	67.15	7	66.91	66.50	-5	1,919	-0.26%
2021/10/28	0	0.00	0.1	65.20	65.20	-0.1	1,832	0.00%
2021/10/25	0.1	58.80	0	0.00	58.60	0.1	1,949	0.01%
2021/10/21	0.3	59.50	0	0.00	59.00	0.3	1,980	0.02%
2021/10/20	0	0.00	1	59.90	59.40	-1	1,992	-0.05%
2021/10/19	3	60.47	0.5	60.60	60.60	2.5	1,985	0.13%
2021/10/18	0	0.00	0.1	59.00	58.90	-0.1	1,974	-0.01%
2021/10/14	0	0.00	2	58.45	59.80	-2	2,034	-0.10%
2021/10/12	1	56.10	0	0.00	55.80	1	2,032	0.05%
2021/10/06	1	57.00	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1	57.70	0	0.00	57.70	1	2,115	0.05%
2021/10/01	0	0.00	1	59.90	59.40	-1	2,110	-0.05%
2021/09/29	0	0.00	5	60.70	60.70	-5	2,104	-0.24%
2021/09/28	2	61.65	0	0.00	61.50	2	2,122	0.09%
2021/09/23	0	0.00	9	61.80	61.80	-9	2,166	-0.42%
2021/09/22	9	61.48	0	0.00	61.10	9	2,179	0.41%
2021/09/16	10	63.01	0	0.00	62.50	10	2,184	0.46%
2021/09/14	2	64.50	0	0.00	64.30	2	2,165	0.09%
2021/09/13	13	63.88	0	0.00	64.80	13	2,168	0.60%
2021/09/09	1	71.00	1	71.40	71.10	0	2,118	0.00%
2021/09/08	1	71.90	1	73.30	71.70	0	2,105	0.00%
2021/09/02	5	72.90	4	72.85	72.50	1	2,150	0.05%
2021/09/01	0	0.00	2	71.45	71.50	-2	2,102	-0.10%
2021/08/31	0	0.00	3	70.87	71.00	-3	2,162	-0.14%
2021/08/23	0	0.00	1	67.90	68.00	-1	2,785	-0.04%
2021/08/19	0	0.00	2	69.00	67.50	-2	2,879	-0.07%
2021/08/18	2	67.60	0	0.00	69.00	2	2,896	0.07%
2021/08/17	2	68.80	0	0.00	68.00	2	2,964	0.07%
2021/08/13	2	69.40	2	70.40	69.40	0	3,210	0.00%
2021/08/11	0	0.00	15.2	67.81	68.50	-15.2	3,241	-0.47%
2021/08/10	2	69.90	0	0.00	69.30	2	3,262	0.06%
2021/08/09	1	70.90	0	0.00	70.60	1	3,322	0.03%
2021/08/06	2	71.05	0	0.00	70.90	2	3,325	0.06%
2021/08/05	4	71.55	0.1	71.10	70.50	3.9	3,412	0.11%
2021/08/04	0	0.00	8	71.45	71.30	-8	3,534	-0.23%
2021/08/03	0	0.00	11	70.91	70.90	-11	3,530	-0.31%
2021/08/02	10	71.85	0	0.00	71.70	10	3,501	0.29%
2021/07/30	2	71.05	10	70.28	70.20	-8	3,434	-0.23%
2021/07/29	0	0.00	20	69.40	70.20	-20	3,366	-0.59%
2021/07/27	0	0.00	1	69.40	68.60	-1	3,358	-0.03%
2021/07/26	7	68.80	0	0.00	69.20	7	3,370	0.21%
2021/07/23	0	0.00	0.6	68.00	68.00	-0.6	3,370	-0.02%
2021/07/22	0	0.00	4	68.20	68.20	-4	3,386	-0.12%
2021/07/21	4	68.90	8	68.10	67.80	-4	3,397	-0.12%
2021/07/20	7	69.47	11	69.90	69.10	-4	3,385	-0.12%
2021/07/19	0	0.00	4	69.10	69.40	-4	3,345	-0.12%
2021/07/16	0	0.00	7	68.54	68.50	-7	3,372	-0.21%
2021/07/15	0	0.00	0.4	69.50	68.90	-0.4	3,405	-0.01%
2021/07/14	2	67.70	0	0.00	67.30	2	3,396	0.06%
2021/07/13	0	0.00	6	67.18	66.60	-6	3,398	-0.18%
2021/07/05	10	68.00	0	0.00	68.50	10	3,651	0.27%
2021/07/02	1	68.20	0	0.00	68.20	1	3,644	0.03%
2021/06/30	0	0.00	1	69.60	69.80	-1	3,669	-0.03%
2021/06/29	3	68.63	3	68.80	68.40	0	3,684	0.00%
2021/06/28	1	68.60	1	68.80	68.70	0	3,719	0.00%
2021/06/25	3	69.20	0	0.00	68.60	3	3,892	0.08%
2021/06/22	0	0.00	1	69.20	68.70	-1	3,920	-0.03%
2021/06/21	4	69.03	2	68.80	68.80	2	3,946	0.05%
2021/06/17	4	69.80	8	69.70	70.00	-4	3,925	-0.10%
2021/06/16	0	0.00	1	70.70	70.10	-1	3,921	-0.03%
2021/06/15	2	70.70	1	71.20	70.60	1	3,925	0.03%
2021/06/11	12	72.55	4	72.15	71.20	8	3,909	0.20%
2021/06/10	1	72.80	7	72.56	72.90	-6	3,849	-0.16%
2021/06/09	10	72.35	5	72.46	72.20	5	3,801	0.13%
2021/06/08	5	72.62	5	72.88	72.80	0	3,766	0.00%
2021/06/07	8	71.58	3	71.08	71.90	5	3,702	0.13%
2021/06/04	1	72.90	9	71.54	71.50	-8	3,661	-0.22%
2021/06/03	9	72.12	14	72.66	72.30	-5	3,561	-0.14%
2021/06/02	0	0.00	6	69.92	70.50	-6	3,363	-0.18%
2021/05/28	3	68.87	0	0.00	68.90	3	3,293	0.09%
2021/05/27	0	0.00	0	68.80	69.30	0	3,257	0.00%
2021/05/26	0	0.00	1	68.10	67.90	-1	3,227	-0.03%
2021/05/24	3	70.60	8.3	68.89	69.40	-5.3	3,149	-0.17%
2021/05/21	2	69.85	6	67.53	70.00	-4	3,067	-0.13%
2021/05/20	0	0.00	0.1	66.30	66.30	-0.1	2,964	0.00%
2021/05/17	2	66.25	1	67.50	65.80	1	2,854	0.04%
2021/05/14	0	0.00	1	66.00	65.20	-1	2,782	-0.04%
2021/05/13	2	66.70	2	65.30	64.70	0	2,752	0.00%
2021/05/12	1	67.40	5	67.70	66.30	-4	2,655	-0.15%
2021/05/11	2	64.20	0	0.00	62.80	2	2,507	0.08%
2021/05/10	0	0.00	2	65.10	64.90	-2	2,494	-0.08%
2021/05/07	0	0.00	1	63.10	63.50	-1	2,488	-0.04%
2021/05/06	10	61.70	3	61.80	61.80	7	2,484	0.28%
2021/05/04	0	0.00	5	62.10	63.00	-5	2,469	-0.20%
2021/04/29	0.6	67.10	7	67.29	66.90	-6.4	2,474	-0.26%
2021/04/27	0	0.00	3	68.10	67.70	-3	2,511	-0.12%
2021/04/26	0	0.00	2	67.10	66.90	-2	2,499	-0.08%
2021/04/23	2	67.10	3	66.90	67.10	-1	2,497	-0.04%
2021/04/22	1	67.20	1	67.60	67.30	0	2,517	0.00%
2021/04/21	1	69.60	0	0.00	69.30	1	2,482	0.04%
2021/04/20	4	69.78	0	0.00	69.60	4	2,479	0.16%
2021/04/19	10	69.60	3	69.70	69.50	7	2,484	0.28%
2021/04/16	3	69.60	0	0.00	69.40	3	2,488	0.12%
2021/04/14	2	69.50	0	0.00	68.70	2	2,503	0.08%
2021/04/13	0	0.00	1	69.80	69.30	-1	2,498	-0.04%
2021/04/12	13	70.95	6	70.03	70.50	7	2,447	0.29%
2021/04/09	1	68.90	1	68.80	68.50	0	2,364	0.00%
2021/04/08	0	0.00	5	67.70	68.00	-5	2,345	-0.21%
2021/04/06	5	67.50	5	67.80	67.20	0	2,337	0.00%
2021/03/31	1	68.70	0	0.00	68.40	1	2,354	0.04%
2021/03/30	8	70.68	8	71.04	69.60	0	2,324	0.00%
2021/03/26	10	68.10	0	0.00	68.30	10	2,220	0.45%
2021/03/24	1	70.00	8	69.40	69.20	-7	2,399	-0.29%
2021/03/23	0	0.00	7.1	68.74	68.00	-7.1	2,398	-0.30%
2021/03/19	0	0.00	1	68.90	68.90	-1	2,505	-0.04%
2021/03/18	0	0.00	5	69.40	68.80	-5	2,661	-0.19%
2021/03/17	0	0.00	2.4	68.58	68.00	-2.4	2,662	-0.09%
2021/03/12	0	0.00	0.4	68.10	67.80	-0.4	2,683	-0.02%
2021/03/10	0	0.00	10	69.00	68.70	-10	2,677	-0.37%
2021/03/09	15	67.67	0	0.00	68.20	15	2,652	0.57%
2021/03/08	6	70.15	8	69.29	68.00	-2	2,651	-0.08%
2021/03/05	11.2	67.99	14	69.28	69.60	-2.8	2,625	-0.11%
2021/03/04	4	67.10	0	0.00	67.40	4	2,552	0.16%
2021/03/03	2	68.00	2	66.90	66.60	0	2,542	0.00%
2021/03/02	3	67.90	3	67.20	66.20	0	2,520	0.00%
2021/02/26	1	65.70	3	65.90	67.30	-2	2,531	-0.08%
2021/02/25	2	66.80	3	66.23	66.40	-1	2,645	-0.04%
2021/02/24	4	65.93	0	0.00	66.00	4	2,635	0.15%
2021/02/23	0	0.00	6	65.72	65.70	-6	2,627	-0.23%
2021/02/22	9	67.30	2	66.95	67.80	7	2,606	0.27%
2021/02/19	3	63.83	0	0.00	65.50	3	2,577	0.12%
2021/02/18	0	0.00	2	63.65	64.10	-2	2,572	-0.08%
2021/02/17	1	60.90	0	0.00	61.60	1	2,578	0.04%
2021/02/04	2	62.45	1	62.50	62.50	1	2,734	0.04%
2021/02/03	0	0.00	1	61.47	61.90	-1	2,748	-0.04%
2021/02/02	2	60.80	0	0.00	60.50	2	2,776	0.07%
2021/02/01	11	61.24	10	60.45	60.30	1	2,792	0.04%
2021/01/29	0	0.00	1	61.80	60.10	-1	2,800	-0.04%
2021/01/28	0	0.00	1.2	61.83	61.50	-1.2	2,836	-0.04%
2021/01/26	0	0.00	2	62.75	61.80	-2	2,843	-0.07%
2021/01/25	0	0.00	5	62.68	63.20	-5	2,854	-0.18%
2021/01/22	2	59.55	3	59.60	59.50	-1	2,833	-0.04%
2021/01/21	4	61.43	0.5	62.10	60.40	3.5	2,807	0.13%
2021/01/20	2	62.70	0	0.00	61.90	2	2,806	0.07%
2021/01/19	2	64.85	0	0.00	64.70	2	2,780	0.07%
2021/01/15	2	64.90	0	0.00	64.50	2	2,791	0.07%
2021/01/13	1	65.90	0	0.00	65.60	1	2,757	0.04%
2021/01/12	2	67.40	0	0.00	66.50	2	2,734	0.07%
2021/01/11	17	68.09	0	0.00	67.70	17	2,712	0.63%
2021/01/08	25	69.46	10	69.20	69.30	15	2,700	0.56%
2021/01/07	10	70.80	11	69.93	70.00	-1	2,697	-0.04%
2021/01/06	11	69.19	13	69.81	69.20	-2	2,705	-0.07%
2021/01/05	2	68.70	0	0.00	68.60	2	2,685	0.07%
2021/01/04	1	68.50	0	0.00	69.00	1	2,693	0.04%
2020/12/31	0.1	69.30	5	69.00	69.30	-4.9	2,673	-0.18%
2020/12/30	0.4	68.90	0	0.00	68.80	0.4	2,662	0.01%
2020/12/28	3	68.80	0	0.00	68.80	3	2,706	0.11%
2020/12/25	1	69.40	0	0.00	69.10	1	2,697	0.04%
2020/12/23	2	70.00	0	0.00	69.20	2	2,695	0.07%
2020/12/22	4	70.13	0	0.00	69.10	4	2,812	0.14%
2020/12/21	1	73.50	4	73.50	73.60	-3	2,816	-0.11%
2020/12/18	0	0.00	1	70.60	72.20	-1	2,733	-0.04%
2020/12/17	0	0.00	1	70.50	70.40	-1	2,781	-0.04%
2020/12/16	10	71.30	10	70.39	70.30	0	2,804	0.00%
2020/12/15	0	0.00	1	69.70	68.60	-1	2,823	-0.04%
2020/12/14	0	0.00	9	68.24	69.70	-9	2,821	-0.32%
2020/12/08	1	67.30	3	67.00	66.80	-2	3,115	-0.06%
2020/12/07	3	65.00	0	0.00	65.00	3	3,206	0.09%
2020/12/01	0	0.00	1	67.60	67.50	-1	4,057	-0.02%
2020/11/25	4	65.70	1	65.20	65.20	3	4,430	0.07%
2020/11/24	3	65.10	143.4	65.45	65.90	-140.4	4,646	-3.02%	大賣/鉅額交易
2020/11/19	0	0.00	1	68.40	68.60	-1	5,278	-0.02%
2020/11/18	0	0.00	3	68.83	68.00	-3	5,427	-0.06%
2020/11/13	6	69.77	7	70.06	69.40	-1	5,688	-0.02%
2020/11/09	0	0.00	4	66.73	66.00	-4	5,801	-0.07%
2020/11/06	0	0.00	1	67.00	66.80	-1	5,841	-0.02%
2020/11/05	11	66.93	10	66.16	66.70	1	5,945	0.02%
2020/11/02	0	0.00	6	64.17	64.00	-6	6,111	-0.10%
2020/10/30	0	0.00	1.1	64.14	63.00	-1.1	6,242	-0.02%
2020/10/29	0	0.00	5	63.20	64.00	-5	6,320	-0.08%
2020/10/28	0.2	64.00	11	64.27	64.00	-10.8	6,466	-0.17%
2020/10/27	1	65.00	3	65.57	65.20	-2	6,532	-0.03%
2020/10/26	4	65.90	0.1	65.90	65.70	3.9	6,598	0.06%
2020/10/23	2	66.60	1	66.50	66.50	1	6,813	0.01%
2020/10/21	1	67.10	0.2	67.30	67.20	0.8	7,348	0.01%
2020/10/19	0	0.00	0.2	67.50	67.50	-0.2	7,781	0.00%
2020/10/15	4	68.30	1	69.10	68.20	3	8,492	0.04%
2020/10/13	2	67.40	0	0.00	67.60	2	9,587	0.02%
2020/10/08	0	0.00	10	69.10	68.60	-10	10,561	-0.09%
2020/10/06	0	0.00	5	69.32	69.40	-5	12,083	-0.04%
2020/10/05	1	69.30	1	69.50	69.50	0	13,363	0.00%
2020/09/30	1.2	68.05	0	0.00	68.20	1.2	13,773	0.01%
2020/09/29	10	68.20	13	66.95	66.90	-3	14,061	-0.02%
2020/09/28	16	67.73	12	67.44	67.80	4	14,310	0.03%
2020/09/25	2.1	67.07	0	0.00	65.40	2.1	14,487	0.01%
2020/09/24	7	69.33	0	0.00	68.70	7	14,653	0.05%
2020/09/23	1	70.80	0	0.00	71.10	1	15,065	0.01%
2020/09/22	4	72.15	1	71.50	71.10	3	15,679	0.02%
2020/09/21	3	73.73	1.1	73.77	73.40	1.9	15,669	0.01%
2020/09/18	9	73.20	0	0.00	73.30	9	15,890	0.06%
2020/09/17	3.9	74.17	13	74.97	74.00	-9.1	16,052	-0.06%
2020/09/16	3	74.50	1	74.40	73.90	2	16,156	0.01%
2020/09/15	1	75.90	0.4	75.40	75.40	0.6	16,259	0.00%
2020/09/14	1	74.60	1	74.40	74.90	0	16,342	0.00%
2020/09/11	5	75.58	2	76.95	74.90	3	16,494	0.02%
2020/09/10	4.3	78.56	0	0.00	78.70	4.3	16,355	0.03%
2020/09/09	4	79.78	4	80.20	79.60	0	16,316	0.00%
2020/09/08	5	82.86	14	81.24	83.50	-9	16,168	-0.06%
2020/09/07	1	77.60	1	79.20	78.00	0	15,895	0.00%
2020/09/04	5	77.80	2	78.80	77.70	3	15,958	0.02%
2020/09/03	2	78.65	7	79.53	78.40	-5	16,095	-0.03%
2020/09/02	0	0.00	2	79.15	78.90	-2	16,323	-0.01%
2020/09/01	3	80.73	2	81.35	80.10	1	16,713	0.01%
2020/08/31	1	80.60	5	81.66	80.30	-4	16,969	-0.02%
2020/08/28	4	82.43	2	81.90	80.90	2	17,536	0.01%
2020/08/27	8	80.24	32.4	80.05	82.90	-24.4	17,363	-0.14%
2020/08/26	3	75.90	8	76.10	76.60	-5	17,055	-0.03%
2020/08/25	0	0.00	5	74.90	74.90	-5	16,943	-0.03%
2020/08/24	7	74.50	9	75.44	74.60	-2	16,877	-0.01%
2020/08/21	18	72.37	3	72.83	73.00	15	16,766	0.09%
2020/08/20	0	0.00	13	71.62	72.50	-13	16,894	-0.08%
2020/08/19	12	74.59	12.1	73.62	74.00	-0.1	16,832	0.00%
2020/08/18	41	73.82	36	73.66	73.90	5	16,815	0.03%
2020/08/17	2	71.95	1	71.80	71.90	1	16,849	0.01%
2020/08/14	3	71.37	8	71.50	71.60	-5	17,034	-0.03%
2020/08/13	3	70.70	3	70.83	69.70	0	17,018	0.00%
2020/08/12	4	71.35	1	71.30	71.20	3	16,978	0.02%
2020/08/11	2	71.30	0	0.00	71.30	2	16,935	0.01%
2020/08/10	7	74.47	3	74.33	73.70	4	16,836	0.02%
2020/08/07	1	74.30	5	73.94	73.10	-4	16,780	-0.02%
2020/08/06	7	74.16	9	74.53	73.60	-2	16,737	-0.01%
2020/08/05	0	0.00	25	77.05	77.60	-25	16,642	-0.15%
2020/08/04	10	76.95	11.1	76.65	76.20	-1.1	16,504	-0.01%
2020/08/03	21	77.11	8	77.00	77.20	13	16,429	0.08%
2020/07/31	0	0.00	6	75.03	74.60	-6	16,285	-0.04%
2020/07/30	1	75.10	9	74.29	74.40	-8	16,278	-0.05%
2020/07/29	7	75.07	7	74.74	73.50	0	16,244	0.00%
2020/07/28	13	74.08	19	72.68	73.10	-6	16,024	-0.04%
2020/07/27	25	72.81	20	71.68	72.50	5	15,749	0.03%
2020/07/24	17	76.84	21	76.99	75.70	-4	15,487	-0.03%
2020/07/23	7	81.24	8	80.99	79.30	-1	15,306	-0.01%
2020/07/22	10	82.86	10	82.89	81.60	0	15,082	0.00%
2020/07/21	35	80.05	24	81.89	80.40	11	14,698	0.07%
2020/07/20	26	75.74	42	74.91	79.80	-16	14,369	-0.11%
2020/07/17	45	82.22	13	80.95	78.20	32	13,837	0.23%
2020/07/16	35	88.32	6	88.90	86.80	29	13,266	0.22%
2020/07/15	14	87.78	27	88.44	86.60	-13	12,856	-0.10%
2020/07/14	17	86.29	30	85.65	87.60	-13	12,313	-0.11%
2020/07/13	44	93.22	18	94.60	90.40	26	11,629	0.22%
2020/07/10	62.6	92.38	58	91.45	92.10	4.6	10,778	0.04%
2020/07/09	6	81.92	9.1	84.38	86.40	-3.1	9,478	-0.03%
2020/07/08	13	78.25	22	78.85	78.60	-9	9,022	-0.10%
2020/07/07	34	75.84	8	75.43	75.60	26	8,707	0.30%
2020/07/06	0	0.00	21	80.11	79.50	-21	8,444	-0.25%
2020/07/03	10	80.05	20	79.39	79.30	-10	8,218	-0.12%
2020/07/02	16	79.94	3	79.00	79.20	13	7,905	0.16%
2020/07/01	15.3	80.59	27	80.70	80.90	-11.7	7,421	-0.16%
2020/06/30	2	74.65	1	75.00	75.00	1	6,760	0.01%
2020/06/29	10	75.09	8	76.80	74.10	2	6,690	0.03%
2020/06/24	14	74.88	1	73.30	73.60	13	6,415	0.20%
2020/06/23	3	76.73	4	77.65	77.50	-1	6,160	-0.02%
2020/06/22	9	75.61	0	0.00	77.00	9	6,017	0.15%
2020/06/19	5	79.74	6	78.17	78.00	-1	5,827	-0.02%
2020/06/18	3	79.67	2	80.80	80.90	1	5,686	0.02%
2020/06/17	1	77.70	8	78.49	77.80	-7	5,480	-0.13%
2020/06/16	3	77.17	0	0.00	77.10	3	5,344	0.06%
2020/06/15	7	78.30	7	78.47	78.50	0	5,279	0.00%
2020/06/12	17	73.89	1	73.70	75.00	16	5,111	0.31%
2020/06/11	3	77.50	0	0.00	73.60	3	5,070	0.06%
2020/06/10	1	79.00	7	80.80	80.10	-6	4,906	-0.12%
2020/06/09	6	76.18	4	75.30	76.60	2	4,727	0.04%
2020/06/08	9	79.81	6	80.60	78.00	3	4,441	0.07%
2020/06/05	11	77.30	10	77.21	78.00	1	3,973	0.03%
2020/06/04	21	75.97	28	76.35	76.40	-7	3,565	-0.20%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	0	0.00	10	62.21	63.20	-10	2,848	-0.35%
2020/06/01	1	58.50	0	0.00	57.50	1	2,612	0.04%
2020/05/29	1	57.20	4	57.50	57.80	-3	2,580	-0.12%
2020/05/28	4	57.73	5	56.64	56.40	-1	2,555	-0.04%
2020/05/27	31	59.25	16	59.24	58.00	15	2,500	0.60%
2020/05/26	7	58.53	12	57.69	57.80	-5	2,303	-0.22%
2020/05/25	0	0.00	1	57.00	57.30	-1	2,206	-0.05%
2020/05/22	3	57.00	0	0.00	56.40	3	2,100	0.14%
2020/05/21	12	55.71	2	57.20	57.80	10	1,941	0.51%
2020/05/20	0	0.00	5	53.30	52.60	-5	1,730	-0.29%
2020/05/19	1	51.50	1	51.30	51.30	0	1,706	0.00%
2020/05/18	0	0.00	1	50.30	50.70	-1	1,686	-0.06%
2020/05/15	3	49.58	3	49.68	49.65	0	1,666	0.00%
2020/05/14	2	50.90	1	49.90	49.50	1	1,645	0.06%
2020/05/13	1	49.30	1	49.75	50.00	0	1,620	0.00%
2020/05/12	1	49.70	3	49.13	49.25	-2	1,612	-0.12%
2020/05/11	0	0.00	6	49.07	49.10	-6	1,611	-0.37%
2020/05/08	0	0.00	4	49.90	49.90	-4	1,598	-0.25%
2020/05/07	1	50.50	1	50.90	50.80	0	1,595	0.00%
2020/05/06	3	52.13	0	0.00	50.00	3	1,580	0.19%
2020/05/05	10	50.90	12	50.14	50.90	-2	1,499	-0.13%
2020/05/04	2	47.78	2	47.90	47.85	0	1,462	0.00%
2020/04/30	3	48.07	15	48.15	48.20	-12	1,459	-0.82%
2020/04/28	20	48.27	3	48.50	47.90	17	1,473	1.15%
2020/04/27	5	46.20	0	0.00	46.40	5	1,461	0.34%
2020/04/24	1	45.70	0	0.00	45.65	1	1,449	0.07%
2020/04/23	5	45.45	0	0.00	45.20	5	1,450	0.34%
2020/04/21	2	44.55	0	0.00	42.95	2	1,400	0.14%
2020/04/20	5	42.06	6	46.25	46.20	-1	1,367	-0.07%
2020/04/17	1	43.00	1	42.05	42.05	0	1,305	0.00%
2020/04/16	0	0.00	1	42.30	42.55	-1	1,293	-0.08%
2020/04/15	1	42.40	0	0.00	42.30	1	1,287	0.08%
2020/04/14	1	42.20	11	42.00	42.10	-10	1,284	-0.78%
2020/04/13	0	0.00	1	41.70	41.70	-1	1,279	-0.08%
2020/04/10	1	41.00	1	41.05	41.05	0	1,293	0.00%
2020/04/07	1	40.45	1	40.00	40.00	0	1,274	0.00%
2020/04/06	12	39.98	1	39.85	40.00	11	1,261	0.87%
2020/03/31	1	39.50	1	40.65	39.75	0	1,234	0.00%
2020/03/30	1	37.05	1	38.35	38.70	0	1,191	0.00%
2020/03/27	1	38.50	6	38.05	37.70	-5	1,182	-0.42%
2020/03/26	0	0.00	1	37.05	37.80	-1	1,161	-0.09%
2020/03/25	6	37.75	1.3	37.44	37.35	4.7	1,152	0.41%
2020/03/23	1	35.30	3	35.07	35.30	-2	1,120	-0.18%
2020/03/20	1	35.20	1	35.20	35.20	0	1,096	0.00%
2020/03/19	1	32.00	0	0.00	32.00	1	1,078	0.09%
2020/03/18	0	0.00	1	36.35	35.55	-1	1,052	-0.10%
2020/03/17	1	37.35	2	37.35	37.35	-1	1,018	-0.10%
2020/03/16	1	43.20	0	0.00	41.45	1	956	0.10%
2020/03/13	1	43.05	1	43.60	43.60	0	935	0.00%
2020/03/12	6	50.57	2	50.00	47.80	4	894	0.45%
2020/03/11	1	52.30	1	51.20	50.50	0	872	0.00%
2020/03/10	1	50.10	1	51.00	51.60	0	869	0.00%
2020/03/09	3	54.20	2	53.25	51.90	1	862	0.12%
2020/03/06	5	54.58	3	54.27	54.40	2	843	0.24%
2020/03/05	2	52.15	2	52.50	53.20	0	783	0.00%
2020/03/04	1	51.30	1	51.90	51.20	0	777	0.00%
2020/03/03	1	51.60	1	51.70	51.60	0	788	0.00%
2020/02/27	2	52.50	2	52.90	51.80	0	796	0.00%
2020/02/26	10	54.30	10	53.10	53.10	0	808	0.00%
2020/02/20	3	55.17	3	55.07	55.30	0	796	0.00%
2020/02/19	1	50.80	0	0.00	51.50	1	739	0.14%
2020/02/11	1	49.90	0	0.00	50.00	1	850	0.12%
2020/02/10	1	50.10	0	0.00	49.90	1	985	0.10%
2020/02/07	1	51.80	0	0.00	51.50	1	996	0.10%
2020/02/06	5	52.40	0	0.00	53.00	5	1,015	0.49%
2020/02/04	1	50.70	0	0.00	50.40	1	1,106	0.09%
2020/02/03	0	0.00	1	49.00	50.20	-1	1,344	-0.07%
2020/01/31	10	55.00	0	0.00	52.50	10	1,432	0.70%
2020/01/17	10.1	57.30	0	0.00	56.70	10.1	1,400	0.72%
2020/01/06	2	61.30	2	61.40	61.00	0	1,362	0.00%
2019/12/06	2	60.30	0	0.00	60.20	2	1,411	0.14%
2019/11/25	1	62.20	0	0.00	61.90	1	1,413	0.07%
2019/11/22	0	0.00	2	62.00	62.00	-2	1,410	-0.14%
2019/11/12	0	0.00	0.5	63.50	63.40	-0.5	1,575	-0.03%
2019/11/07	5	69.30	3	68.80	68.10	2	1,528	0.13%
2019/11/06	7	67.70	1	67.40	67.40	6	1,393	0.43%
2019/11/05	4	67.10	4	66.98	66.80	0	1,387	0.00%
2019/11/04	0	0.00	1	67.90	67.80	-1	1,380	-0.07%
2019/11/01	0	67.70	1	67.50	67.70	-1	1,353	-0.07%
2019/10/31	5	67.82	2.6	66.89	66.70	2.4	1,298	0.18%
2019/10/30	4	64.07	4	65.33	66.10	0	1,064	0.00%
2019/10/24	1	58.80	0	0.00	58.70	1	1,028	0.10%
2019/10/22	0.7	59.50	0	0.00	59.30	0.7	1,052	0.07%
2019/10/18	6	59.03	0	0.00	59.00	6	1,067	0.56%
2019/10/04	0.5	58.60	0	0.00	58.40	0.5	1,190	0.04%
2019/10/01	0	0.00	1	59.90	59.30	-1	1,241	-0.08%
2019/09/24	0.3	61.50	0	0.00	61.50	0.3	1,366	0.02%
2019/09/17	1	59.00	0	0.00	59.00	1	1,374	0.07%
2019/09/10	1	61.40	1	61.40	61.10	0	1,398	0.00%
2019/09/03	1	62.20	1	61.40	61.40	0	1,459	0.00%
2019/09/02	1	61.40	1	61.90	61.90	0	1,460	0.00%
2019/08/30	1	60.80	0	0.00	61.10	1	1,457	0.07%
2019/08/29	1	60.70	1	60.60	60.60	0	1,461	0.00%
2019/08/28	1	60.30	1	60.20	60.20	0	1,461	0.00%
2019/08/27	1	61.40	1	60.20	60.20	0	1,456	0.00%
2019/08/23	1	63.00	1	62.30	62.30	0	1,431	0.00%
2019/08/22	1	62.70	1	62.50	62.70	0	1,423	0.00%
2019/08/20	0	0.00	1	61.90	62.10	-1	1,416	-0.07%
2019/08/16	3	61.03	0	0.00	62.20	3	1,382	0.22%
2019/08/15	1	76.90	0	0.00	77.30	1	1,278	0.08%
2019/08/13	1	76.80	1	76.90	76.90	0	1,242	0.00%
2019/08/12	0	0.00	2	77.60	77.20	-2	1,251	-0.16%
2019/08/08	2	78.20	1	78.20	78.20	1	1,263	0.08%
2019/08/02	1	77.90	0	0.00	77.90	1	1,280	0.08%
2019/07/30	1	78.80	0	0.00	78.90	1	1,275	0.08%
2019/07/29	4	82.40	0	0.00	82.10	4	1,229	0.33%
2019/07/26	0	0.00	4	83.30	83.30	-4	1,244	-0.32%
2019/07/09	1	82.20	1	82.00	82.00	0	1,335	0.00%
2019/07/02	0	0.00	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%
2019/06/20	0.1	76.50	0	0.00	76.80	0.1	1,846	0.01%
2019/05/29	1	74.30	1	74.60	74.40	0	3,310	0.00%
2019/05/16	2	75.85	1	76.30	75.90	1	3,515	0.03%
2019/05/15	1	76.50	0	0.00	77.20	1	3,513	0.03%
2019/05/10	2	78.30	0	0.00	77.60	2	3,568	0.06%
2019/05/06	1	78.90	2	78.90	78.80	-1	3,668	-0.03%
2019/04/23	1	80.80	1	81.10	80.30	0	3,943	0.00%
2019/04/19	1	78.60	2	78.60	78.80	-1	3,949	-0.03%
2019/04/18	0	0.00	4	80.05	79.20	-4	4,004	-0.10%
2019/04/17	1	80.80	2	80.55	80.20	-1	4,029	-0.02%
2019/04/12	1	82.00	0	0.00	82.00	1	4,231	0.02%
2019/04/11	8	80.50	33.2	80.99	80.50	-25.2	4,288	-0.59%
2019/04/10	1	83.00	2	82.90	82.70	-1	4,239	-0.02%
2019/04/08	1	85.40	10	84.50	84.20	-9	4,205	-0.21%
2019/04/03	4	85.60	0	0.00	85.40	4	4,162	0.10%
2019/04/01	2	84.30	0	0.00	83.70	2	4,091	0.05%
2019/03/29	1	83.50	0	0.00	83.20	1	4,068	0.02%
2019/03/28	1	85.40	0	0.00	83.60	1	4,060	0.02%
2019/03/26	46	85.87	0	0.00	84.40	46	3,986	1.15%
2019/03/22	0	0.00	0.2	90.60	90.60	-0.2	3,756	-0.01%
2019/03/21	6	88.35	1	87.40	87.40	5	3,612	0.14%
2019/03/20	1	87.80	0	0.00	87.60	1	3,573	0.03%
2019/03/19	16	90.15	3	90.07	86.50	13	3,484	0.37%
2019/03/15	3	92.50	0	0.00	93.00	3	3,458	0.09%
2019/03/14	10	92.05	11	93.50	93.60	-1	3,398	-0.03%
2019/03/13	10	88.40	6	89.33	89.70	4	3,285	0.12%
2019/03/12	5	86.92	2.2	87.30	86.80	2.8	3,232	0.09%
2019/03/11	2	87.85	0	0.00	87.60	2	3,250	0.06%
2019/03/08	1	88.20	0	0.00	89.00	1	3,233	0.03%
2019/03/07	8	89.48	10	89.88	87.10	-2	3,171	-0.06%
2019/03/06	3	86.53	1	87.30	86.30	2	3,003	0.07%
2019/03/05	9	84.57	4	85.48	85.20	5	2,979	0.17%
2019/03/04	6	80.78	5	81.46	83.50	1	2,870	0.03%
2019/02/26	0	0.00	4	78.83	78.70	-4	2,800	-0.14%
2019/02/25	0	0.00	6	78.73	78.70	-6	2,848	-0.21%
2019/02/19	4	82.28	1	81.30	81.30	3	2,966	0.10%
2019/02/18	1	81.00	1	81.00	81.00	0	3,124	0.00%
2019/02/15	1	82.20	1	80.10	80.10	0	3,209	0.00%
2019/02/14	3	83.40	1	83.00	83.10	2	3,176	0.06%
2019/02/13	2	83.05	2	82.60	82.70	0	3,170	0.00%
2019/02/12	1	81.50	0	0.00	81.50	1	3,178	0.03%
2019/01/29	1	81.50	2	80.50	81.50	-1	3,155	-0.03%
2019/01/24	6	80.88	7.7	80.19	80.10	-1.7	3,216	-0.05%
2019/01/22	2	78.90	3	78.63	77.10	-1	3,142	-0.03%
2019/01/21	0	0.00	4	77.38	77.80	-4	3,050	-0.13%
2019/01/18	8	75.70	2	75.60	75.60	6	3,049	0.20%
2019/01/15	1	74.70	0	0.00	75.00	1	3,095	0.03%
2019/01/11	1	75.00	0	0.00	74.70	1	3,110	0.03%
2019/01/10	5	77.00	9	75.86	76.10	-4	3,105	-0.13%
2019/01/08	6	76.23	12	76.14	76.00	-6	3,124	-0.19%
2019/01/07	3	75.80	3	75.47	76.50	0	3,082	0.00%
2019/01/04	1	73.10	0	0.00	73.20	1	3,039	0.03%
2018/12/28	2	67.10	2	67.70	68.00	0	3,049	0.00%
2018/12/22	0	0.00	1	69.00	68.70	-1	3,110	-0.03%
2018/12/19	2	69.20	14	69.31	68.80	-12	3,108	-0.39%
2018/12/18	6	69.97	6	70.33	69.70	0	3,102	0.00%
2018/12/17	3	71.80	4	72.08	71.50	-1	3,107	-0.03%
2018/12/14	1	71.80	0	0.00	71.40	1	3,144	0.03%
2018/12/12	6	72.25	2	72.80	72.30	4	3,172	0.13%
2018/12/11	4	71.70	6	69.12	71.70	-2	3,180	-0.06%
2018/12/10	1	70.80	0	0.00	70.80	1	3,139	0.03%
2018/12/07	0	0.00	2	73.35	73.40	-2	3,171	-0.06%
2018/12/06	2	71.30	2	72.40	71.00	0	3,193	0.00%
2018/12/05	7	75.50	0	0.00	74.40	7	3,229	0.22%
2018/12/04	2	76.40	1	76.50	76.00	1	3,286	0.03%
2018/12/03	1	75.20	2	75.10	75.20	-1	3,275	-0.03%
2018/11/30	1	74.50	4	74.48	74.70	-3	3,301	-0.09%
2018/11/29	5	74.44	12	74.67	73.60	-7	3,283	-0.21%
2018/11/28	6	75.03	3.3	75.22	74.70	2.8	3,275	0.08%
2018/11/27	1	72.20	17	72.14	72.50	-16	3,243	-0.49%
2018/11/26	0.3	71.90	5	71.90	72.00	-4.8	3,380	-0.14%
2018/11/23	4	70.80	3	70.87	70.80	1	3,377	0.03%
2018/11/22	1	72.80	10.1	71.27	70.40	-9.1	3,383	-0.27%
2018/11/21	8	72.68	0	0.00	72.50	8	3,388	0.24%
2018/11/20	1	71.00	4	71.20	70.80	-3	3,320	-0.09%
2018/11/19	14	71.27	0	0.00	71.50	14	3,335	0.42%
2018/11/16	5	69.78	3	69.87	70.00	2	3,313	0.06%
2018/11/15	36	69.56	19	68.39	69.10	17	3,337	0.51%
2018/11/14	1	66.90	7	66.29	67.90	-6	3,284	-0.18%
2018/11/13	5	62.20	3	62.43	62.90	2	3,226	0.06%
2018/11/12	11	63.02	0	0.00	63.00	11	3,272	0.34%
2018/11/09	0	0.00	3.3	62.80	63.50	-3.3	3,300	-0.10%
2018/11/06	3	62.87	2	61.90	60.90	1	3,613	0.03%
2018/11/05	2	62.00	2	62.30	62.00	0	3,648	0.00%
2018/11/02	5	61.10	5	59.80	62.40	0	3,754	0.00%
2018/11/01	1	60.60	1	60.20	60.60	0	3,763	0.00%
2018/10/31	1	58.30	1	57.60	57.20	0	3,801	0.00%
2018/10/30	2	56.30	2	55.10	56.30	0	3,847	0.00%
2018/10/29	5	55.60	7	55.03	55.10	-2	3,906	-0.05%
2018/10/26	1	56.50	0	0.00	55.30	1	4,005	0.02%
2018/10/24	0	0.00	3.1	56.66	56.20	-3.1	4,172	-0.08%
2018/10/23	1	58.80	7	59.21	58.50	-6	4,299	-0.14%
2018/10/22	0	0.00	3	59.77	60.40	-3	4,499	-0.07%
2018/10/19	7	58.71	5	58.60	58.70	2	4,866	0.04%
2018/10/18	2	59.90	10	59.85	59.90	-8	5,150	-0.16%
2018/10/17	2	61.60	2	62.40	61.60	0	5,621	0.00%
2018/10/16	5	60.80	0	0.00	61.00	5	5,681	0.09%
2018/10/15	1	60.00	0.3	59.00	58.30	0.8	5,754	0.01%
2018/10/12	2	58.75	2	59.60	59.80	0	5,863	0.00%
2018/10/11	3	58.27	12	59.15	58.20	-9	6,062	-0.15%
2018/10/09	14.3	64.69	16	65.86	64.60	-1.8	6,294	-0.03%
2018/10/08	4	68.80	4	69.53	68.80	0	6,475	0.00%
2018/10/05	1	73.10	2	71.80	70.10	-1	6,659	-0.02%
2018/10/04	0	0.00	12	72.09	72.20	-12	6,840	-0.18%
2018/10/03	3	72.30	2	72.45	72.10	1	7,145	0.01%
2018/10/02	1	72.90	0	72.80	72.80	1	7,177	0.01%
2018/10/01	3	73.77	0	0.00	74.20	3	7,255	0.04%
2018/09/28	1	72.40	0	0.00	72.00	1	7,252	0.01%
2018/09/27	0	0.00	7	73.73	73.20	-7	7,262	-0.10%
2018/09/25	5	74.70	0	0.00	74.70	5	7,293	0.07%
2018/09/20	4	74.03	6	75.00	73.40	-2	7,326	-0.03%
2018/09/19	0	0.00	2	73.90	73.40	-2	7,303	-0.03%
2018/09/18	7	73.71	4	73.75	73.40	3	7,336	0.04%
2018/09/17	2	75.10	3	75.40	75.10	-1	7,368	-0.01%
2018/09/14	0	0.00	1	75.20	74.90	-1	7,518	-0.01%
2018/09/13	5	76.50	1	77.70	75.30	4	7,530	0.05%
2018/09/12	1	73.70	16	73.20	74.60	-15	7,499	-0.20%
2018/09/11	0	0.00	0.5	74.60	75.00	-0.5	7,505	-0.01%
2018/09/10	5	70.72	5	70.08	70.10	0	7,444	0.00%
2018/09/07	7	75.79	1	73.40	74.80	6	7,371	0.08%
2018/09/06	2	78.00	0	0.00	77.80	2	7,336	0.03%
2018/09/05	0	0.00	3	81.17	80.30	-3	7,415	-0.04%
2018/09/04	1	80.90	2.1	81.65	81.10	-1.1	7,462	-0.01%
2018/09/03	1	81.90	3	81.67	80.20	-2	7,434	-0.03%
2018/08/31	11	83.02	10	82.99	82.00	1	7,390	0.01%
2018/08/30	0	0.00	1	79.60	79.70	-1	7,254	-0.01%
2018/08/29	17	78.98	2	79.85	78.70	15	7,236	0.21%
2018/08/28	3	80.03	2	81.35	79.70	1	7,222	0.01%
2018/08/27	2	79.00	1	79.60	79.30	1	7,189	0.01%
2018/08/24	8.1	78.85	5	79.48	79.40	3.1	7,259	0.04%
2018/08/23	39	80.55	0	0.00	80.00	39	7,250	0.54%
2018/08/22	4	81.90	5	81.48	81.40	-1	7,219	-0.01%
2018/08/21	2	81.60	15	82.17	82.50	-13	7,143	-0.18%
2018/08/20	1	76.30	3	75.80	77.30	-2	7,002	-0.03%
2018/08/17	2	79.50	4	78.75	76.40	-2	6,972	-0.03%
2018/08/16	3	78.30	3	78.23	78.30	0	6,917	0.00%
2018/08/15	4	78.25	11	78.26	78.60	-7	6,918	-0.10%
2018/08/14	13	76.80	7	77.23	77.70	6	6,881	0.09%
2018/08/13	48	80.13	13	79.41	79.50	35	6,751	0.52%
2018/08/10	15	88.48	3	88.73	88.00	12	6,639	0.18%
2018/08/09	6	89.62	10	91.00	90.30	-4	6,609	-0.06%
2018/08/08	11	94.00	3	94.70	94.80	8	6,691	0.12%
2018/08/07	10	95.17	6	93.93	93.70	4	6,647	0.06%
2018/08/06	1	98.30	0	0.00	97.60	1	6,544	0.02%
2018/08/02	8	96.88	5	96.60	95.70	3	6,430	0.05%
2018/08/01	9	96.78	1	96.10	96.70	8	6,341	0.13%
2018/07/31	35	94.35	4	94.83	93.60	31	6,234	0.50%
2018/07/30	33	95.29	3	94.30	93.30	30	6,161	0.49%
2018/07/27	3	99.53	3	98.93	98.60	0	6,046	0.00%
2018/07/26	7	98.87	14	98.74	99.00	-7	5,854	-0.12%
2018/07/25	8	91.05	4.5	92.22	92.80	3.5	5,513	0.06%
2018/07/24	5	92.38	6	93.22	91.10	-1	5,344	-0.02%
2018/07/23	6	89.43	8.3	89.99	88.80	-2.3	4,909	-0.05%
2018/07/20	8	90.11	3	91.97	88.70	5	4,937	0.10%
2018/07/19	7	92.17	5	92.22	92.40	2	4,921	0.04%
2018/07/18	8	90.25	0.2	92.00	92.50	7.8	5,110	0.15%
2018/07/17	3	91.33	12	91.26	90.40	-9	4,912	-0.18%
2018/07/16	3	89.03	6	88.97	90.70	-3	4,614	-0.07%
2018/07/13	1	79.80	2.5	83.22	82.50	-1.5	4,439	-0.03%
2018/07/12	11	77.84	2	79.35	80.20	9	4,247	0.21%
2018/07/11	4	76.30	10	76.44	78.00	-6	4,027	-0.15%
2018/07/10	1	73.40	0	0.00	73.60	1	3,718	0.03%
2018/07/09	0	0.00	16	72.00	72.60	-16	3,689	-0.43%
2018/07/06	1	68.20	0	0.00	68.20	1	3,616	0.03%
2018/07/05	10	69.00	0	0.00	68.20	10	3,645	0.27%
2018/07/02	4	73.30	0	0.00	72.40	4	3,785	0.11%
2018/06/29	1	70.80	0	0.00	71.20	1	3,747	0.03%
2018/06/28	1	70.70	1	71.00	70.40	0	3,754	0.00%
2018/06/27	1	71.50	0	0.00	71.50	1	3,751	0.03%
2018/06/26	2	72.85	0	0.00	72.50	2	3,753	0.05%
2018/06/25	1	74.10	11	73.94	73.20	-10	3,771	-0.27%
2018/06/22	2	71.35	3	71.50	71.00	-1	3,630	-0.03%
2018/06/20	7	70.39	1	69.80	69.90	6	3,664	0.16%
2018/06/19	1	69.00	1	69.90	69.40	0	3,768	0.00%
2018/06/15	0	0.00	4	69.35	68.70	-4	3,848	-0.10%
2018/06/14	1	71.40	3	70.87	69.60	-2	3,833	-0.05%
2018/06/13	16	72.64	23	73.31	71.00	-7	3,805	-0.18%
2018/06/12	2	69.00	22	70.71	71.10	-20	3,671	-0.54%
2018/06/11	0	0.00	9	68.29	67.20	-9	3,598	-0.25%
2018/06/08	0	0.00	3	69.00	68.20	-3	3,594	-0.08%
2018/06/07	1	69.90	13	70.10	68.60	-12	3,587	-0.33%
2018/06/06	0	0.00	5	69.52	69.50	-5	3,567	-0.14%
2018/06/05	14	70.00	6	69.82	69.40	8	3,558	0.22%
2018/06/04	8	69.90	8	68.33	68.90	0	3,532	0.00%
2018/06/01	3	68.90	3	69.10	69.10	0	3,511	0.00%
2018/05/31	0	0.00	5	68.00	68.90	-5	3,411	-0.15%
2018/05/30	1	65.40	13	65.74	65.40	-12	3,378	-0.36%
2018/05/25	22	65.40	9	65.41	65.10	13	3,338	0.39%
2018/05/24	8	67.64	7	66.70	66.70	1	3,312	0.03%
2018/05/23	20	66.19	8	67.31	67.70	12	3,296	0.36%
2018/05/22	13	67.85	1	66.50	66.50	12	3,246	0.37%
2018/05/21	14	68.96	10	69.29	68.80	4	3,198	0.13%
2018/05/18	7	69.50	2	69.60	68.90	5	3,176	0.16%
2018/05/17	1	69.60	17	69.45	69.20	-16	3,123	-0.51%
2018/05/16	16	73.21	7	73.36	70.70	9	3,082	0.29%
2018/05/15	1	68.70	2	69.65	69.50	-1	2,856	-0.04%
2018/05/14	1	68.10	6	68.03	68.20	-5	2,828	-0.18%
2018/05/11	2	68.40	19	68.55	67.50	-17	2,813	-0.60%
2018/05/10	4	69.65	2	69.60	69.30	2	2,782	0.07%
2018/05/09	3	68.67	1	68.20	68.80	2	2,744	0.07%
2018/05/08	19	70.24	3	69.80	69.50	16	2,710	0.59%
2018/05/07	6	67.63	2	67.25	67.90	4	2,639	0.15%
2018/05/04	7	66.57	3	67.13	66.00	4	2,606	0.15%
2018/05/03	2	69.35	2	68.85	68.50	0	2,534	0.00%
2018/05/02	7	70.10	1	69.40	69.50	6	2,500	0.24%
2018/04/30	21	70.73	1	70.50	70.70	20	2,442	0.82%
2018/04/27	4	66.08	11	65.86	67.40	-7	2,298	-0.30%
2018/04/26	38	68.43	4	69.70	66.10	34	2,227	1.53%
2018/04/25	7	70.77	0	0.00	73.40	7	2,069	0.34%
2018/04/24	26	72.10	10	71.70	69.60	16	1,943	0.82%
2018/04/19	1	63.10	2	64.45	64.30	-1	1,529	-0.07%
2018/04/18	1	60.40	6	60.90	60.80	-5	1,432	-0.35%
2018/04/17	3	59.87	0	0.00	59.80	3	1,410	0.21%
2018/04/16	11	61.06	6	61.55	61.40	5	1,391	0.36%
2018/04/13	7	61.24	1	60.90	60.90	6	1,374	0.44%
2018/04/12	1	63.30	2	63.60	62.00	-1	1,353	-0.07%
2018/04/11	5	62.60	3	62.70	63.10	2	1,324	0.15%
2018/04/10	0	0.00	8	64.60	63.60	-8	1,269	-0.63%
2018/04/09	2	63.80	1	64.10	63.80	1	1,173	0.09%
2018/04/03	7	62.70	18.5	62.41	62.70	-11.5	1,085	-1.06%
2018/04/02	11	61.79	13	61.34	61.20	-2	1,026	-0.19%
2018/03/31	8	61.39	6	61.38	61.50	2	1,001	0.20%
2018/03/30	2	61.20	2	60.20	60.20	0	971	0.00%
2018/03/29	2	61.90	1	61.20	61.20	1	942	0.11%
2018/03/28	6	62.12	5	61.76	61.50	1	882	0.11%
2018/03/27	1	60.50	9	60.24	60.70	-8	795	-1.01%
2018/03/26	3	60.43	0	0.00	60.00	3	747	0.40%
2018/03/23	10	57.49	0	0.00	57.70	10	677	1.48%
2018/03/22	3	57.40	0	0.00	58.70	3	618	0.48%
2018/03/14	1	50.30	2	50.45	50.90	-1	313	-0.32%
2018/02/06	1	45.00	1	45.00	43.00	0	290	0.00%
2018/01/17	0.1	49.70	0	0.00	50.00	0.1	335	0.03%
2018/01/16	1	50.80	1	50.80	50.90	0	337	0.00%
2018/01/15	0.3	50.20	0	0.00	50.50	0.3	330	0.09%
2018/01/08	1	49.80	2	49.75	49.80	-1	325	-0.31%