晟德 (4123)-元大-仁愛券商分點個股進出

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
44.65
漲跌
▲0.70
漲幅
+1.59%
成交量
2,256張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間: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－元大-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-仁愛券商分點個股進出
元大-仁愛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
2024/05/08	0	0.00	5	44.85	44.65	-5	1,382	-0.36%
2024/04/26	2	43.40	21	43.34	42.95	-19	1,590	-1.19%
2024/04/24	0	0.00	4	43.80	43.85	-4	1,599	-0.25%
2024/04/23	5	43.60	0.3	43.55	43.40	4.7	1,628	0.29%
2024/04/19	5	41.70	0.1	42.30	42.00	4.9	1,681	0.29%
2024/04/17	10	43.00	1	42.95	42.95	9	1,683	0.53%
2024/04/15	18	43.62	0	0.00	43.20	18	1,671	1.08%
2024/04/12	1	44.05	0	0.00	43.80	1	1,663	0.06%
2024/04/11	1	45.00	0	0.00	44.25	1	1,656	0.06%
2024/04/10	1	44.80	0	0.00	44.75	1	1,650	0.06%
2024/03/13	0	43.35	7	43.69	43.35	-7	1,580	-0.44%
2024/03/07	0	0.00	1	46.60	46.40	-1	1,496	-0.07%
2024/02/29	1	47.85	2	47.53	47.55	-1	1,500	-0.07%
2024/02/27	0	0.00	1	46.20	46.30	-1	1,446	-0.07%
2024/02/26	0	0.00	7	46.59	46.50	-7	1,435	-0.49%
2024/02/19	0	0.00	1	47.30	47.30	-1	1,391	-0.07%
2024/02/15	0	0.00	2	46.30	46.55	-2	1,390	-0.14%
2024/02/02	0.2	45.60	0	0.00	45.45	0.2	1,474	0.01%
2024/01/31	0.1	45.80	0	0.00	45.65	0.1	1,479	0.01%
2024/01/30	0.2	45.80	0	0.00	45.60	0.2	1,490	0.01%
2024/01/29	0	0.00	0.1	46.35	46.35	-0.1	1,497	-0.01%
2024/01/26	0.3	46.68	1	46.55	46.20	-0.7	1,496	-0.05%
2024/01/25	31.5	47.94	11	47.60	47.60	20.5	1,468	1.40%
2024/01/24	2	48.25	1	48.35	48.35	1	1,421	0.07%
2024/01/23	5	47.04	1	47.35	47.55	4	1,389	0.29%
2024/01/17	3	45.37	0	0.00	45.20	3	1,391	0.22%
2024/01/16	0	0.00	8	46.44	46.65	-8	1,365	-0.59%
2024/01/11	4	43.70	4	44.25	44.25	0	1,282	0.00%
2024/01/09	2	43.68	0	0.00	43.55	2	1,316	0.15%
2024/01/08	0	44.40	0	0.00	44.30	0	1,311	0.00%
2023/12/29	1	44.35	0.4	44.50	44.30	0.6	1,337	0.05%
2023/12/22	2	44.28	0.4	44.62	44.30	1.6	1,292	0.12%
2023/12/21	1.8	44.52	0	0.00	44.45	1.8	1,294	0.14%
2023/12/14	0	0.00	4	46.05	45.80	-4	1,290	-0.31%
2023/12/11	1	46.20	3	46.33	46.20	-2	1,292	-0.15%
2023/12/08	0	0.00	1	46.45	46.50	-1	1,299	-0.08%
2023/12/06	1	46.45	0	0.00	46.50	1	1,306	0.08%
2023/12/04	0	0.00	5	46.70	46.60	-5	1,366	-0.37%
2023/11/30	2	45.80	12	45.87	45.55	-10	1,364	-0.73%
2023/11/23	0	0.00	2	44.65	44.15	-2	1,357	-0.15%
2023/11/21	1	44.05	1	43.90	44.30	0	1,395	0.00%
2023/11/20	3	44.00	0	0.00	44.00	3	1,422	0.21%
2023/11/16	0	0.00	1	43.55	43.55	-1	1,452	-0.07%
2023/11/14	1	42.35	0	0.00	42.30	1	1,456	0.07%
2023/11/13	8	41.88	4	42.41	42.35	4	1,475	0.27%
2023/11/10	1	45.90	0	0.00	45.25	1	1,433	0.07%
2023/11/09	1	45.95	0	0.00	45.50	1	1,466	0.07%
2023/11/07	0	0.00	1.4	45.65	45.75	-1.4	1,687	-0.08%
2023/11/02	0	0.00	4	45.50	45.55	-4	1,799	-0.22%
2023/10/27	0	0.00	0.9	46.69	46.90	-0.9	1,899	-0.05%
2023/10/26	0	0.00	3	45.65	45.65	-3	1,929	-0.16%
2023/10/19	0	0.00	1	45.70	45.20	-1	2,659	-0.04%
2023/10/18	6	44.49	0	0.00	44.40	6	2,981	0.20%
2023/10/17	0	0.00	1.1	45.67	45.45	-1.1	3,881	-0.03%
2023/10/16	0	0.00	2	45.18	45.30	-2	4,726	-0.04%
2023/10/13	0.8	45.75	0	0.00	45.50	0.8	4,890	0.02%
2023/10/02	1	46.20	0	0.00	46.05	1	5,507	0.02%
2023/09/20	1	46.40	1	45.75	45.75	0	6,132	0.00%
2023/09/19	1	46.50	0	0.00	46.50	1	6,222	0.02%
2023/09/13	2	46.55	2	46.50	46.50	0	6,272	0.00%
2023/09/12	0	46.40	0	0.00	46.60	0	6,293	0.00%
2023/09/11	0	0.00	2	46.18	46.20	-2	6,319	-0.03%
2023/09/08	5	46.18	2	46.30	46.25	3	6,346	0.05%
2023/09/07	0	0.00	4	51.65	51.50	-4	6,345	-0.06%
2023/08/28	1	49.80	0	0.00	49.70	1	7,113	0.01%
2023/08/24	1	49.80	0	0.00	49.80	1	7,096	0.01%
2023/08/17	1	50.60	1	51.10	51.00	0	7,098	0.00%
2023/08/15	0	0.00	1	51.80	51.80	-1	7,067	-0.01%
2023/08/14	10.4	52.11	5.4	52.25	52.00	5	7,037	0.07%
2023/08/11	0	57.70	0	0.00	57.70	0	6,868	0.00%
2023/08/10	0.1	57.50	0	0.00	57.50	0.1	6,945	0.00%
2023/08/07	4	59.10	5	58.00	59.20	-1	7,133	-0.01%
2023/08/04	0.3	58.54	6	58.33	58.80	-5.8	7,128	-0.08%
2023/08/02	2.1	59.03	5	59.80	59.10	-2.9	7,135	-0.04%
2023/08/01	0.2	59.95	0	0.00	59.80	0.2	7,140	0.00%
2023/07/31	2	59.95	0.1	60.60	59.50	1.9	7,232	0.03%
2023/07/28	14	60.91	1.2	60.59	60.30	12.9	7,232	0.18%
2023/07/27	25	62.35	7.1	62.02	61.80	17.9	7,137	0.25%
2023/07/26	18.1	63.23	15	62.38	61.80	3.1	7,080	0.04%
2023/07/25	10.2	62.81	3	63.33	63.40	7.2	6,969	0.10%
2023/07/24	0	0.00	2	62.05	61.80	-2	6,873	-0.03%
2023/07/21	7	63.39	7	64.14	62.40	0	6,799	0.00%
2023/07/20	39	65.24	38.3	64.04	63.30	0.7	6,578	0.01%
2023/07/19	24	63.33	48.6	64.35	65.20	-24.6	5,805	-0.42%
2023/07/18	7	58.54	1	57.80	59.30	6	5,037	0.12%
2023/07/17	10.2	59.26	9	57.97	59.20	1.1	5,101	0.02%
2023/07/14	1	56.02	0	0.00	56.10	1	4,918	0.02%
2023/07/12	3	55.10	1	55.10	55.10	2	4,858	0.04%
2023/07/11	1	55.80	0	0.00	55.40	1	4,860	0.02%
2023/07/10	0	0.00	2	55.50	55.80	-2	4,878	-0.04%
2023/07/07	10.3	56.66	0	0.00	56.50	10.3	4,817	0.21%
2023/07/06	0	0.00	5	57.38	57.10	-5	4,714	-0.11%
2023/07/05	6	55.63	3	56.03	56.60	3	4,533	0.07%
2023/07/04	7	54.93	0	0.00	54.70	7	4,396	0.16%
2023/07/03	2	54.50	0	0.00	55.00	2	4,378	0.05%
2023/06/30	1	56.00	3	55.53	55.40	-2	4,329	-0.05%
2023/06/29	12	55.33	12	55.05	55.10	0	4,285	0.00%
2023/06/28	7	53.91	1	54.30	54.50	6	4,205	0.14%
2023/06/27	8	54.55	2	54.45	54.70	6	4,142	0.14%
2023/06/21	1	53.20	1	52.80	53.00	0	4,030	0.00%
2023/06/16	0	0.00	8	53.20	53.00	-8	3,998	-0.20%
2023/06/15	1	52.60	0	0.00	52.60	1	3,976	0.03%
2023/06/14	8	53.44	3	53.80	53.10	5	3,951	0.13%
2023/06/13	1	53.50	13	53.91	54.10	-12	3,929	-0.31%
2023/06/12	2	54.85	5	55.00	54.00	-3	3,891	-0.08%
2023/06/09	2	55.25	4	55.28	55.50	-2	3,805	-0.05%
2023/06/08	7	55.31	3	55.80	55.50	4	3,726	0.11%
2023/06/07	3	53.73	6.1	54.12	54.90	-3.1	3,511	-0.09%
2023/06/06	7.1	52.79	3	52.80	52.70	4.1	3,277	0.13%
2023/06/05	0	0.00	3.3	51.96	51.90	-3.3	3,130	-0.10%
2023/06/01	0	0.00	1	51.40	50.80	-1	3,064	-0.03%
2023/05/29	0	0.00	1	50.40	50.30	-1	3,013	-0.03%
2023/05/26	0	0.00	1	50.20	50.10	-1	3,005	-0.03%
2023/05/24	0	0.00	4	51.10	51.30	-4	2,984	-0.13%
2023/05/23	9	51.04	2	51.50	51.20	7	2,968	0.24%
2023/05/18	0	0.00	2	50.20	50.10	-2	2,895	-0.07%
2023/05/17	2.2	50.83	1	50.70	50.30	1.2	2,870	0.04%
2023/05/16	4	50.43	8	51.00	50.50	-4	2,835	-0.14%
2023/05/15	5	48.66	0	0.00	49.05	5	2,725	0.18%
2023/05/12	0	0.00	12	51.41	52.00	-12	2,581	-0.46%
2023/05/11	4	49.16	2	49.80	49.05	2	2,480	0.08%
2023/05/10	4	50.80	0	0.00	51.00	4	2,398	0.17%
2023/05/09	0	0.00	2	51.35	51.00	-2	2,378	-0.08%
2023/05/08	1	52.90	1	52.10	51.60	0	2,322	0.00%
2023/05/05	12	53.00	11	51.91	52.40	1	2,277	0.04%
2023/05/04	3	51.50	1	53.00	53.00	2	2,150	0.09%
2023/05/03	1	51.60	0	0.00	51.30	1	2,072	0.05%
2023/04/24	1	52.20	11	51.03	52.00	-10	1,649	-0.61%
2023/04/21	1.4	49.70	10	49.96	49.05	-8.6	1,492	-0.58%
2023/04/20	20	52.02	24	50.73	50.10	-4	1,408	-0.28%
2023/04/19	14	50.23	3	49.45	50.40	11	1,181	0.93%
2023/04/11	0	46.85	0	0.00	46.75	0	930	0.00%
2023/03/16	3.1	44.67	0	0.00	44.50	3.1	1,274	0.24%
2023/03/09	0	0.00	0.1	47.65	47.55	-0.1	1,368	0.00%
2023/02/22	0	0.00	1	47.50	47.15	-1	1,364	-0.07%
2023/02/17	0	47.80	0	0.00	47.60	0	1,352	0.00%
2023/02/10	1	48.00	0	0.00	47.90	1	1,407	0.07%
2023/02/09	1	48.50	0	0.00	47.90	1	1,395	0.07%
2023/02/08	1	48.60	0	0.00	48.55	1	1,387	0.07%
2023/02/07	0	0.00	0.6	48.25	48.40	-0.6	1,378	-0.05%
2023/01/31	0	0.00	0.1	46.90	47.20	-0.1	1,334	0.00%
2023/01/16	0	0.00	1	45.65	45.85	-1	1,332	-0.08%
2023/01/12	1	45.80	1	45.30	45.30	0	1,336	0.00%
2023/01/10	0	0.00	0.1	46.60	46.05	-0.1	1,338	-0.01%
2023/01/09	0	0.00	0.2	46.30	46.30	-0.2	1,342	-0.02%
2023/01/06	1.2	46.26	1	46.15	46.10	0.2	1,340	0.02%
2023/01/05	0	0.00	0.2	46.60	46.60	-0.2	1,347	-0.02%
2023/01/03	0.2	46.70	0	0.00	46.55	0.2	1,352	0.01%
2022/12/29	1	47.60	0	0.00	47.35	1	1,346	0.07%
2022/12/27	3	48.33	2	48.48	48.80	1	1,332	0.08%
2022/12/26	3	49.05	8.3	49.67	49.80	-5.3	1,264	-0.42%
2022/12/21	0	0.00	5.6	46.05	45.45	-5.6	1,129	-0.50%
2022/12/20	1	46.30	0	0.00	46.15	1	1,127	0.09%
2022/12/19	1	48.40	0	0.00	48.40	1	1,135	0.09%
2022/12/16	0	0.00	0	47.35	47.60	0	1,109	0.00%
2022/12/14	0	0.00	2	47.70	47.75	-2	1,117	-0.18%
2022/12/13	0	0.00	3	48.32	48.30	-3	1,100	-0.27%
2022/12/09	2	47.00	0	0.00	46.85	2	1,050	0.19%
2022/12/07	5	47.54	5	47.43	47.35	0	1,031	0.00%
2022/12/06	1	46.40	0	0.00	45.00	1	958	0.10%
2022/12/05	1	46.15	0	0.00	46.25	1	962	0.10%
2022/12/02	0	0.00	4	45.56	45.65	-4	1,002	-0.40%
2022/12/01	4	45.30	0	0.00	46.10	4	1,045	0.38%
2022/11/30	2	44.50	1	44.25	44.45	1	1,048	0.10%
2022/11/29	0	0.00	2	43.70	43.90	-2	1,066	-0.19%
2022/11/25	1	43.65	0	0.00	43.65	1	1,101	0.09%
2022/11/22	2	43.55	0	0.00	43.50	2	1,187	0.17%
2022/11/16	2	42.90	0	0.00	42.90	2	1,203	0.17%
2022/11/14	1	42.65	1	43.40	43.35	0	1,217	0.00%
2022/11/11	2	43.63	0	0.00	43.50	2	1,197	0.17%
2022/11/10	0	0.00	12	45.19	44.95	-12	1,156	-1.04%
2022/11/09	0	0.00	4	44.95	44.95	-4	1,161	-0.34%
2022/11/07	0	0.00	0.2	44.30	44.20	-0.2	1,180	-0.01%
2022/11/04	0	0.00	1	43.90	43.85	-1	1,188	-0.08%
2022/11/02	5	44.30	0	0.00	44.35	5	1,195	0.42%
2022/10/26	0.1	43.15	0	0.00	43.05	0.1	1,213	0.00%
2022/10/25	0.6	43.65	0	0.00	43.35	0.6	1,208	0.05%
2022/10/20	2.1	44.66	0	0.00	44.85	2.1	1,229	0.17%
2022/10/19	0	0.00	0.3	46.00	45.35	-0.3	1,239	-0.02%
2022/10/18	0	0.00	3	46.17	46.25	-3	1,270	-0.24%
2022/10/17	1.3	44.85	0	0.00	45.70	1.3	1,270	0.10%
2022/10/14	0.4	45.50	0	0.00	45.75	0.4	1,269	0.03%
2022/10/13	2	45.73	0	0.00	45.15	2	1,271	0.16%
2022/10/11	3	46.15	0	0.00	46.45	3	1,258	0.24%
2022/10/07	0	0.00	1	47.30	47.25	-1	1,258	-0.08%
2022/10/06	0	0.00	1	46.75	47.00	-1	1,255	-0.08%
2022/10/04	0	0.00	1	46.25	46.25	-1	1,257	-0.08%
2022/10/03	0	0.00	1	45.95	45.90	-1	1,251	-0.08%
2022/09/30	0.1	44.77	0	0.00	46.00	0.1	1,252	0.00%
2022/09/28	3.2	46.07	0	0.00	45.35	3.2	1,237	0.26%
2022/09/27	1	45.45	0	0.00	47.10	1	1,226	0.08%
2022/09/26	2	46.70	0	0.00	46.40	2	1,230	0.16%
2022/09/23	3	48.48	0	0.00	48.35	3	1,226	0.24%
2022/09/22	0.1	49.10	0	0.00	49.40	0.1	1,249	0.01%
2022/09/21	2	49.95	0	0.00	49.35	2	1,278	0.16%
2022/09/19	1	50.10	15	50.50	50.10	-14	1,276	-1.10%
2022/09/16	0	0.00	5	51.20	51.30	-5	1,293	-0.39%
2022/09/14	1	51.50	0	0.00	51.90	1	1,299	0.08%
2022/09/12	10	52.00	0	0.00	51.90	10	1,305	0.77%
2022/09/08	0.2	51.80	2	52.05	52.20	-1.8	1,287	-0.14%
2022/09/07	1	60.50	1	60.40	60.60	0	1,246	0.00%
2022/09/06	2	61.60	2	61.70	60.80	0	1,199	0.00%
2022/09/05	3	62.47	0	0.00	62.20	3	1,181	0.25%
2022/09/01	0	0.00	10	62.40	62.60	-10	1,157	-0.86%
2022/08/31	21	64.01	1	63.40	62.90	20	1,144	1.75%
2022/08/30	0	0.00	3	62.63	62.80	-3	1,088	-0.28%
2022/08/29	1	60.80	1.3	61.92	62.00	-0.3	1,066	-0.02%
2022/08/26	0	0.00	11	62.05	61.70	-11	1,042	-1.05%
2022/08/25	6	61.87	6	61.72	61.70	0	1,038	0.00%
2022/08/24	6	61.85	0	62.10	61.90	6	1,032	0.58%
2022/08/23	1	60.80	0	0.00	61.00	1	1,019	0.10%
2022/08/22	1	61.60	0	0.00	61.50	1	1,017	0.10%
2022/08/19	0	0.00	3	61.13	61.10	-3	1,003	-0.30%
2022/08/18	0	0.00	0	61.00	60.50	0	991	0.00%
2022/08/17	1	60.40	0	0.00	60.30	1	986	0.10%
2022/08/15	0	0.00	3	60.33	60.30	-3	975	-0.31%
2022/08/10	0	0.00	1	58.20	58.10	-1	944	-0.11%
2022/08/05	0	57.90	1	57.50	57.60	-1	956	-0.10%
2022/08/02	0.1	58.38	0	0.00	58.10	0.1	970	0.01%
2022/08/01	0	0.00	1	58.90	58.70	-1	977	-0.10%
2022/07/27	0	59.00	0	0.00	58.90	0	985	0.00%
2022/07/26	0.1	59.30	2	59.80	59.50	-2	982	-0.20%
2022/07/25	2	59.70	0	60.20	59.60	2	973	0.21%
2022/07/22	0	0.00	1	58.20	57.90	-1	938	-0.11%
2022/07/20	0	0.00	1	57.70	57.80	-1	973	-0.10%
2022/07/18	0.1	57.50	0	0.00	57.30	0.1	1,047	0.00%
2022/07/15	0	0.00	1	57.00	57.00	-1	1,111	-0.09%
2022/07/13	1	57.60	0	0.00	57.20	1	1,170	0.09%
2022/07/12	1	57.00	0	0.00	57.10	1	1,343	0.07%
2022/07/06	1.1	57.62	0	0.00	57.20	1.1	1,360	0.08%
2022/07/05	0	0.00	1	58.10	58.10	-1	1,361	-0.07%
2022/07/04	0.1	57.70	0	0.00	57.40	0.1	1,359	0.01%
2022/07/01	0.1	59.70	1	59.40	58.10	-1	1,361	-0.07%
2022/06/30	2.1	60.10	0	0.00	60.20	2.1	1,344	0.16%
2022/06/29	1	61.90	9	61.87	62.00	-8	1,318	-0.61%
2022/06/28	1	60.10	1	61.10	60.40	0	1,288	0.00%
2022/06/27	1	61.20	2	60.80	60.80	-1	1,298	-0.08%
2022/06/24	1	59.80	3	59.70	60.50	-2	1,306	-0.15%
2022/06/23	0	59.30	0	0.00	58.50	0	1,288	0.00%
2022/06/22	1	59.60	2	59.40	58.90	-1	1,294	-0.08%
2022/06/20	1	58.80	1	60.80	58.60	0	1,380	0.00%
2022/06/17	0	0.00	1	59.30	59.00	-1	1,356	-0.07%
2022/06/10	1	60.50	3.2	61.01	60.80	-2.2	1,343	-0.16%
2022/06/09	2	60.65	0	0.00	60.50	2	1,336	0.15%
2022/06/07	1	60.00	0	0.00	60.10	1	1,327	0.08%
2022/05/24	1	58.30	0	0.00	58.30	1	1,381	0.07%
2022/05/16	0	58.70	0	0.00	58.50	0	1,452	0.00%
2022/05/12	1	58.90	2	59.30	58.30	-1	1,433	-0.07%
2022/05/10	0	0.00	2	59.95	60.30	-2	1,420	-0.14%
2022/05/09	2	60.30	0	0.00	59.60	2	1,425	0.14%
2022/05/06	3.1	61.17	0	0.00	61.00	3.1	1,425	0.21%
2022/05/04	2	62.30	0	0.00	62.10	2	1,430	0.14%
2022/05/03	1	62.50	1	62.80	62.50	0	1,428	0.00%
2022/04/28	0	62.70	1	63.00	62.70	-1	1,437	-0.07%
2022/04/27	3	61.90	0	0.00	62.70	3	1,438	0.21%
2022/04/26	1	63.20	0	0.00	63.40	1	1,409	0.07%
2022/04/25	2	63.65	0	0.00	63.60	2	1,392	0.14%
2022/04/22	2.5	66.38	1	65.70	65.70	1.5	1,352	0.11%
2022/04/21	2	65.65	2	66.30	66.20	0	1,327	0.00%
2022/04/20	0	0.00	1	63.80	64.80	-1	1,270	-0.08%
2022/04/19	0	0.00	2	64.50	64.40	-2	1,257	-0.16%
2022/04/18	8	66.70	7	65.97	65.80	1	1,217	0.08%
2022/04/15	0	0.00	1	63.30	63.20	-1	1,043	-0.10%
2022/04/14	1	62.60	2.1	62.85	62.90	-1.1	1,040	-0.10%
2022/04/12	0.1	62.50	0	0.00	62.30	0.1	1,042	0.01%
2022/04/01	1	62.30	0	0.00	62.40	1	1,021	0.10%
2022/03/31	2	62.35	0	0.00	62.60	2	1,019	0.20%
2022/03/30	9	63.43	0	63.00	62.80	9	1,045	0.86%
2022/03/29	20	63.50	0	0.00	63.50	20	1,053	1.90%
2022/03/28	0	0.00	5	62.00	62.80	-5	1,038	-0.48%
2022/03/25	1	62.80	4	62.70	62.40	-3	1,028	-0.29%
2022/03/24	1	61.80	0	62.70	62.70	1	1,018	0.10%
2022/03/23	1	61.80	1.6	62.18	62.20	-0.6	997	-0.06%
2022/03/22	0	59.90	0	0.00	60.50	0	934	0.00%
2022/03/21	2	59.85	0	0.00	60.40	2	939	0.21%
2022/03/18	0	0.00	1	59.20	59.00	-1	942	-0.11%
2022/03/11	0	0.00	1	58.20	58.10	-1	958	-0.10%
2022/03/10	0	0.00	1	57.90	58.10	-1	963	-0.10%
2022/03/09	0	0.00	1	56.70	57.00	-1	967	-0.10%
2022/02/23	0	0.00	1	60.40	60.10	-1	1,005	-0.10%
2022/02/14	3	59.80	0	0.00	60.20	3	1,074	0.28%
2022/02/09	7	61.21	0	0.00	61.10	7	1,117	0.63%
2022/02/07	1	59.70	0	0.00	59.70	1	1,149	0.09%
2022/01/26	0	0.00	1	57.30	57.60	-1	1,176	-0.08%
2022/01/24	0	0.00	1	56.90	57.00	-1	1,278	-0.08%
2022/01/21	3.6	57.60	1	57.60	58.00	2.6	1,432	0.18%
2022/01/20	1	58.10	0	0.00	58.10	1	1,431	0.07%
2022/01/17	0	59.40	0	0.00	59.30	0	1,442	0.00%
2022/01/14	6	58.03	0	0.00	58.40	6	1,445	0.41%
2022/01/12	1	58.80	0	0.00	58.70	1	1,462	0.07%
2022/01/05	1	59.90	0	0.00	59.90	1	1,506	0.07%
2022/01/03	1	60.30	0	0.00	60.20	1	1,502	0.07%
2021/12/30	1	60.50	0	0.00	60.50	1	1,508	0.07%
2021/12/29	1	60.80	0	0.00	60.40	1	1,519	0.07%
2021/12/27	2	60.90	0	0.00	60.90	2	1,551	0.13%
2021/12/24	3	61.30	0	0.00	61.00	3	1,546	0.19%
2021/12/22	0	0.00	1	61.40	61.80	-1	1,497	-0.07%
2021/12/16	0	61.40	0	0.00	61.20	0	1,507	0.00%
2021/12/14	0	0.00	1	62.30	61.30	-1	1,524	-0.07%
2021/12/13	2	61.60	0	0.00	61.90	2	1,528	0.13%
2021/12/06	0	0.00	1	62.50	62.10	-1	1,678	-0.06%
2021/12/02	0	0.00	4	61.85	61.70	-4	1,766	-0.23%
2021/12/01	0.1	61.40	1	61.60	61.10	-0.9	1,793	-0.05%
2021/11/29	1	61.30	1	61.10	61.10	0	1,903	0.00%
2021/11/26	0	0.00	1	62.70	62.30	-1	1,916	-0.05%
2021/11/25	1	62.20	0	0.00	62.00	1	1,910	0.05%
2021/11/24	2	61.80	2	62.05	62.20	0	1,921	0.00%
2021/11/23	2.2	61.86	5	62.38	61.70	-2.8	1,938	-0.14%
2021/11/19	1	63.20	0	0.00	62.30	1	1,924	0.05%
2021/11/18	0	0.00	3	63.13	63.50	-3	1,917	-0.16%
2021/11/15	1	61.90	1	62.80	62.60	0	1,931	0.00%
2021/11/12	2.1	62.95	20	63.30	62.80	-17.9	1,901	-0.94%
2021/11/11	0	0.00	4	64.95	64.20	-4	1,889	-0.21%
2021/11/10	3	64.47	4	64.35	64.50	-1	1,975	-0.05%
2021/11/09	1	64.10	0	0.00	64.20	1	1,971	0.05%
2021/11/08	0	0.00	1	65.90	65.20	-1	1,974	-0.05%
2021/11/04	0	0.00	4	66.78	66.30	-4	1,988	-0.20%
2021/11/03	0	0.00	1	67.00	66.60	-1	1,983	-0.05%
2021/11/02	0	0.00	2	65.75	65.50	-2	1,956	-0.10%
2021/11/01	2	65.15	32	65.96	65.30	-30	1,930	-1.55%
2021/10/29	5	67.16	6	66.67	66.50	-1	1,919	-0.05%
2021/10/28	0	0.00	0	65.20	65.20	0	1,832	0.00%
2021/10/26	50	59.12	1	59.40	59.30	49	1,907	2.57%
2021/10/25	0	0.00	1	58.40	58.60	-1	1,949	-0.05%
2021/10/22	2	58.70	0	0.00	58.60	2	1,967	0.10%
2021/10/21	0	0.00	0.4	59.30	59.00	-0.4	1,980	-0.02%
2021/10/19	0.4	60.00	1.2	59.78	60.60	-0.8	1,985	-0.04%
2021/10/18	0	0.00	0	59.00	58.90	0	1,974	0.00%
2021/10/14	0	0.00	1	57.50	59.80	-1	2,034	-0.05%
2021/10/13	0	0.00	0	56.10	55.70	0	2,034	0.00%
2021/10/12	3	56.30	0	0.00	55.80	3	2,032	0.15%
2021/10/07	0	57.50	0	0.00	57.30	0	2,085	0.00%
2021/10/06	1	57.10	0	0.00	56.60	1	2,101	0.05%
2021/10/04	4	58.63	8	58.30	57.20	-4	2,120	-0.19%
2021/10/01	9	59.90	0	0.00	59.40	9	2,110	0.43%
2021/09/29	2	60.70	0	0.00	60.70	2	2,104	0.10%
2021/09/28	2	61.50	0	0.00	61.50	2	2,122	0.09%
2021/09/27	0.1	61.80	0	0.00	61.70	0.1	2,137	0.00%
2021/09/23	0	62.20	1	62.00	61.80	-1	2,166	-0.05%
2021/09/22	2	61.30	0	0.00	61.10	2	2,179	0.09%
2021/09/16	1	63.30	0	0.00	62.50	1	2,184	0.05%
2021/09/15	1	63.30	0	0.00	63.40	1	2,172	0.05%
2021/09/14	1	64.50	0	0.00	64.30	1	2,165	0.05%
2021/09/13	0	0.00	1	64.70	64.80	-1	2,168	-0.05%
2021/09/10	0	0.00	2	71.55	71.60	-2	2,159	-0.09%
2021/09/09	2	70.75	0	0.00	71.10	2	2,118	0.09%
2021/09/08	1	71.70	0	0.00	71.70	1	2,105	0.05%
2021/09/07	0	0.00	4	72.08	73.00	-4	2,105	-0.19%
2021/09/06	3	71.63	1	72.80	71.10	2	2,104	0.10%
2021/09/02	0	0.00	0	72.70	72.50	0	2,150	0.00%
2021/09/01	0	0.00	1	71.50	71.50	-1	2,102	-0.05%
2021/08/31	0	0.00	2	71.40	71.00	-2	2,162	-0.09%
2021/08/27	0	0.00	4	69.95	69.80	-4	2,328	-0.17%
2021/08/26	0	0.00	3	69.57	70.00	-3	2,569	-0.12%
2021/08/23	1	67.30	0	0.00	68.00	1	2,785	0.04%
2021/08/18	1	67.60	0	0.00	69.00	1	2,896	0.03%
2021/08/17	0	68.70	0	0.00	68.00	0	2,964	0.00%
2021/08/16	0.1	68.80	0	0.00	68.90	0.1	3,071	0.00%
2021/08/13	0	0.00	1.2	70.93	69.40	-1.2	3,210	-0.04%
2021/08/11	11	68.08	2	68.60	68.50	9	3,241	0.28%
2021/08/10	1	69.50	0	0.00	69.30	1	3,262	0.03%
2021/08/09	2	70.90	5	71.96	70.60	-3	3,322	-0.09%
2021/08/06	0	0.00	1	71.10	70.90	-1	3,325	-0.03%
2021/08/05	0	70.60	0	0.00	70.50	0	3,412	0.00%
2021/08/04	0	70.90	1	71.30	71.30	-1	3,534	-0.03%
2021/08/03	3	71.00	10	70.77	70.90	-7	3,530	-0.20%
2021/08/02	10	72.00	2	71.80	71.70	8	3,501	0.23%
2021/07/30	1	70.50	2	70.20	70.20	-1	3,434	-0.03%
2021/07/29	1	68.90	1	69.10	70.20	0	3,366	0.00%
2021/07/28	4	67.78	0	0.00	67.90	4	3,334	0.12%
2021/07/27	0	0.00	1	69.20	68.60	-1	3,358	-0.03%
2021/07/26	0	0.00	1	69.10	69.20	-1	3,370	-0.03%
2021/07/23	0	68.10	0	0.00	68.00	0	3,370	0.00%
2021/07/22	0	0.00	1	68.30	68.20	-1	3,386	-0.03%
2021/07/21	7	68.89	0	0.00	67.80	7	3,397	0.21%
2021/07/20	0	0.00	1	69.50	69.10	-1	3,385	-0.03%
2021/07/19	1	68.10	1	69.50	69.40	0	3,345	0.00%
2021/07/15	1	68.80	2	69.70	68.90	-1	3,405	-0.03%
2021/07/14	2	67.80	0	0.00	67.30	2	3,396	0.06%
2021/07/13	1	66.70	0	0.00	66.60	1	3,398	0.03%
2021/07/08	0.9	67.80	0	0.00	67.80	0.9	3,449	0.03%
2021/06/30	5	69.50	0	0.00	69.80	5	3,669	0.14%
2021/06/29	1	68.50	0	0.00	68.40	1	3,684	0.03%
2021/06/28	0	0.00	1	68.70	68.70	-1	3,719	-0.03%
2021/06/25	2	69.00	1	69.10	68.60	1	3,892	0.03%
2021/06/23	1	68.90	1	68.80	68.70	0	3,913	0.00%
2021/06/16	0	0.00	1	70.20	70.10	-1	3,921	-0.03%
2021/06/15	0	0.00	2	70.80	70.60	-2	3,925	-0.05%
2021/06/11	1	71.20	1	72.20	71.20	0	3,909	0.00%
2021/06/10	1	72.50	0	0.00	72.90	1	3,849	0.03%
2021/06/09	3	72.10	0	0.00	72.20	3	3,801	0.08%
2021/06/08	1	72.00	1.3	73.20	72.80	-0.3	3,766	-0.01%
2021/06/07	1	71.50	1	71.80	71.90	0	3,702	0.00%
2021/06/04	4	72.20	3	72.67	71.50	1	3,661	0.03%
2021/06/03	4	72.83	9	72.01	72.30	-5	3,561	-0.14%
2021/06/02	3	69.83	37.1	69.89	70.50	-34.1	3,363	-1.01%
2021/05/31	0	0.00	1	67.70	67.70	-1	3,309	-0.03%
2021/05/28	0	0.00	5	69.50	68.90	-5	3,293	-0.15%
2021/05/27	0	0.00	1	69.30	69.30	-1	3,257	-0.03%
2021/05/26	0	0.00	1	68.40	67.90	-1	3,227	-0.03%
2021/05/25	2	67.60	0	0.00	67.60	2	3,215	0.06%
2021/05/24	1	69.40	14	69.45	69.40	-13	3,149	-0.41%
2021/05/21	0	0.00	1	70.00	70.00	-1	3,067	-0.03%
2021/05/20	0	0.00	0	67.10	66.30	0	2,964	0.00%
2021/05/19	1	67.10	0	0.00	66.30	1	2,942	0.03%
2021/05/17	0	65.90	15	66.57	65.80	-15	2,854	-0.53%
2021/05/13	0	0.00	1	68.10	64.70	-1	2,752	-0.04%
2021/05/12	2	67.20	1	65.10	66.30	1	2,655	0.04%
2021/05/11	0	63.00	2	64.10	62.80	-2	2,507	-0.08%
2021/05/06	2	61.90	1	61.60	61.80	1	2,484	0.04%
2021/05/04	0	0.00	1	62.20	63.00	-1	2,469	-0.04%
2021/05/03	5	67.20	0	0.00	65.00	5	2,461	0.20%
2021/04/29	1	67.50	0.3	67.00	66.90	0.7	2,474	0.03%
2021/04/22	1	69.10	0	0.00	67.30	1	2,517	0.04%
2021/04/13	2	69.55	1	70.00	69.30	1	2,498	0.04%
2021/04/12	1	70.50	6	70.95	70.50	-5	2,447	-0.20%
2021/04/08	0	0.00	2	67.60	68.00	-2	2,345	-0.09%
2021/04/07	2	67.80	2	67.70	67.80	0	2,339	0.00%
2021/04/06	2	67.05	1	67.60	67.20	1	2,337	0.04%
2021/04/01	1	67.60	0	0.00	68.10	1	2,337	0.04%
2021/03/31	1	68.60	0	0.00	68.40	1	2,354	0.04%
2021/03/30	3	71.43	2	70.25	69.60	1	2,324	0.04%
2021/03/29	1	68.70	0	0.00	68.80	1	2,177	0.05%
2021/03/26	0	0.00	1	68.30	68.30	-1	2,220	-0.05%
2021/03/24	2	70.10	1	69.10	69.20	1	2,399	0.04%
2021/03/15	0	0.00	1	67.80	67.60	-1	2,651	-0.04%
2021/03/11	0	0.00	6	68.30	68.30	-6	2,683	-0.22%
2021/03/08	1	68.00	2	69.10	68.00	-1	2,651	-0.04%
2021/03/05	4	69.33	1	69.80	69.60	3	2,625	0.11%
2021/03/04	2	67.30	3	67.57	67.40	-1	2,552	-0.04%
2021/03/03	1	66.90	12	67.35	66.60	-11	2,542	-0.43%
2021/03/02	0	0.00	2	66.80	66.20	-2	2,520	-0.08%
2021/02/26	2	66.55	1	65.70	67.30	1	2,531	0.04%
2021/02/25	2	66.25	1	67.30	66.40	1	2,645	0.04%
2021/02/24	0	0.00	0	66.10	66.00	0	2,635	0.00%
2021/02/23	11	67.04	1	65.70	65.70	10	2,627	0.38%
2021/02/22	0	0.00	3	67.30	67.80	-3	2,606	-0.12%
2021/02/19	1	63.50	0	0.00	65.50	1	2,577	0.04%
2021/02/18	0	0.00	1	63.30	64.10	-1	2,572	-0.04%
2021/02/04	0	0.00	2	62.60	62.50	-2	2,734	-0.07%
2021/02/03	0	0.00	3	62.10	61.90	-3	2,748	-0.11%
2021/02/01	1	61.10	1	60.60	60.30	0	2,792	0.00%
2021/01/29	0	0.00	1	60.10	60.10	-1	2,800	-0.04%
2021/01/26	1	62.10	0	0.00	61.80	1	2,843	0.04%
2021/01/25	1	63.20	2	62.65	63.20	-1	2,854	-0.04%
2021/01/22	1	59.90	1	59.20	59.50	0	2,833	0.00%
2021/01/21	1	61.30	0	0.00	60.40	1	2,807	0.04%
2021/01/20	3	62.30	6	61.82	61.90	-3	2,806	-0.11%
2021/01/18	1	65.10	0	0.00	65.10	1	2,788	0.04%
2021/01/15	2	64.85	0	0.00	64.50	2	2,791	0.07%
2021/01/13	0	0.00	1	65.90	65.60	-1	2,757	-0.04%
2021/01/12	1	66.80	1.1	66.91	66.50	-0.1	2,734	0.00%
2021/01/11	0	0.00	2	68.00	67.70	-2	2,712	-0.07%
2021/01/07	10	70.20	0	0.00	70.00	10	2,697	0.37%
2021/01/06	1	69.90	0.1	69.50	69.20	0.9	2,705	0.03%
2021/01/04	0.8	69.34	0	0.00	69.00	0.8	2,693	0.03%
2020/12/31	2	69.30	0	0.00	69.30	2	2,673	0.07%
2020/12/30	0	0.00	0	69.10	68.80	0	2,662	0.00%
2020/12/25	0.1	69.77	0	0.00	69.10	0.1	2,697	0.00%
2020/12/23	0	0.00	0.1	70.30	69.20	-0.1	2,695	0.00%
2020/12/22	1.2	71.85	2	70.90	69.10	-0.8	2,812	-0.03%
2020/12/21	8	73.54	2	73.20	73.60	6	2,816	0.21%
2020/12/18	1	72.10	5	71.60	72.20	-4	2,733	-0.15%
2020/12/16	1	70.40	0	0.00	70.30	1	2,804	0.04%
2020/12/15	0	0.00	1	69.70	68.60	-1	2,823	-0.04%
2020/12/14	0	0.00	4	69.75	69.70	-4	2,821	-0.14%
2020/12/11	3	64.80	0	0.00	66.40	3	2,751	0.11%
2020/12/10	1	65.40	0	0.00	65.30	1	2,785	0.04%
2020/12/09	3	65.80	2	65.70	65.70	1	2,850	0.04%
2020/12/08	3	66.63	5	67.40	66.80	-2	3,115	-0.06%
2020/12/04	0	0.00	1.1	65.69	65.50	-1.1	3,541	-0.03%
2020/12/03	0	0.00	2	66.10	66.10	-2	3,898	-0.05%
2020/12/02	2	66.55	0	0.00	66.40	2	4,002	0.05%
2020/12/01	2	67.65	5	67.50	67.50	-3	4,057	-0.07%
2020/11/27	1	65.60	0	0.00	65.60	1	4,143	0.02%
2020/11/25	6	64.90	0	65.20	65.20	6	4,430	0.13%
2020/11/24	14	65.50	2	65.45	65.90	12	4,646	0.26%
2020/11/19	0	0.00	1	68.30	68.60	-1	5,278	-0.02%
2020/11/18	1	68.90	0	0.00	68.00	1	5,427	0.02%
2020/11/16	0	0.00	0.1	69.30	69.40	-0.1	5,590	0.00%
2020/11/13	2	69.50	33	69.34	69.40	-31	5,688	-0.54%
2020/11/12	4	66.40	0	0.00	66.50	4	5,652	0.07%
2020/11/09	0	0.00	1	66.80	66.00	-1	5,801	-0.02%
2020/11/05	0	0.00	6	66.75	66.70	-6	5,945	-0.10%
2020/11/04	0	0.00	1	64.60	64.60	-1	5,980	-0.02%
2020/11/03	0	0.00	0	64.44	64.60	0	6,023	0.00%
2020/11/02	1	64.30	1	63.00	64.00	0	6,111	0.00%
2020/10/30	1	63.00	0	0.00	63.00	1	6,242	0.02%
2020/10/28	19	64.47	18	64.00	64.00	1	6,466	0.02%
2020/10/26	9	65.80	0	0.00	65.70	9	6,598	0.14%
2020/10/22	9	66.50	9	66.40	66.40	0	7,089	0.00%
2020/10/19	1	67.90	0	0.00	67.50	1	7,781	0.01%
2020/10/16	18	67.16	13	66.83	66.80	5	8,161	0.06%
2020/10/15	0	0.00	1	68.20	68.20	-1	8,492	-0.01%
2020/10/14	1	68.40	5	69.32	69.50	-4	9,027	-0.04%
2020/10/12	1	67.10	1	66.70	66.70	0	10,028	0.00%
2020/10/07	3	69.10	0	0.00	68.80	3	11,234	0.03%
2020/09/29	4	66.90	11.2	67.16	66.90	-7.2	14,061	-0.05%
2020/09/28	1	67.80	1	67.80	67.80	0	14,310	0.00%
2020/09/25	13	65.19	12	65.40	65.40	1	14,487	0.01%
2020/09/24	10	69.28	10	69.60	68.70	0	14,653	0.00%
2020/09/23	9	70.83	7	71.13	71.10	2	15,065	0.01%
2020/09/22	13	71.78	6.1	71.93	71.10	6.9	15,679	0.04%
2020/09/21	1	74.20	7	73.90	73.40	-6	15,669	-0.04%
2020/09/18	11	72.97	0	0.00	73.30	11	15,890	0.07%
2020/09/17	1	75.30	10	74.60	74.00	-9	16,052	-0.06%
2020/09/16	10	74.36	8	74.60	73.90	2	16,156	0.01%
2020/09/15	3	75.60	7	75.31	75.40	-4	16,259	-0.02%
2020/09/14	4	74.48	0.4	75.00	74.90	3.6	16,342	0.02%
2020/09/11	21	75.10	2	74.90	74.90	19	16,494	0.12%
2020/09/09	9	80.51	0	0.00	79.60	9	16,316	0.06%
2020/09/08	3	80.77	11	81.43	83.50	-8	16,168	-0.05%
2020/09/07	1	79.40	1	78.50	78.00	0	15,895	0.00%
2020/09/04	2	78.45	3	79.00	77.70	-1	15,958	-0.01%
2020/09/03	3	78.67	6	78.57	78.40	-3	16,095	-0.02%
2020/09/01	0	0.00	2	81.55	80.10	-2	16,713	-0.01%
2020/08/31	0	0.00	2	80.80	80.30	-2	16,969	-0.01%
2020/08/28	2	82.30	0	0.00	80.90	2	17,536	0.01%
2020/08/27	3	80.80	3	80.50	82.90	0	17,363	0.00%
2020/08/26	0	0.00	4	75.70	76.60	-4	17,055	-0.02%
2020/08/25	0	0.00	1	74.40	74.90	-1	16,943	-0.01%
2020/08/24	3	75.60	4	75.78	74.60	-1	16,877	-0.01%
2020/08/20	0	0.00	6	71.75	72.50	-6	16,894	-0.04%
2020/08/19	5	75.16	0	0.00	74.00	5	16,832	0.03%
2020/08/18	1	73.30	2	73.55	73.90	-1	16,815	-0.01%
2020/08/14	3	71.43	5	71.46	71.60	-2	17,034	-0.01%
2020/08/13	2	69.80	1	70.70	69.70	1	17,018	0.01%
2020/08/12	0	0.00	1	71.50	71.20	-1	16,978	-0.01%
2020/08/11	5	72.20	1	75.00	71.30	4	16,935	0.02%
2020/08/10	3	73.83	10	73.71	73.70	-7	16,836	-0.04%
2020/08/07	3	73.10	1	73.00	73.10	2	16,780	0.01%
2020/08/06	1	73.80	0	0.00	73.60	1	16,737	0.01%
2020/08/05	2	77.80	3	76.50	77.60	-1	16,642	-0.01%
2020/08/04	2	76.50	2.5	77.08	76.20	-0.5	16,504	0.00%
2020/08/03	12	77.12	13	77.92	77.20	-1	16,429	-0.01%
2020/07/31	4	74.90	2	75.15	74.60	2	16,285	0.01%
2020/07/30	0	0.00	3	74.30	74.40	-3	16,278	-0.02%
2020/07/29	4	73.80	0	0.00	73.50	4	16,244	0.02%
2020/07/28	18	72.16	18	72.43	73.10	0	16,024	0.00%
2020/07/27	4	72.58	8.1	72.46	72.50	-4.1	15,749	-0.03%
2020/07/24	4	76.18	4	76.33	75.70	0	15,487	0.00%
2020/07/23	4	79.98	2	81.55	79.30	2	15,306	0.01%
2020/07/22	5	82.90	3	84.10	81.60	2	15,082	0.01%
2020/07/21	1	80.30	1	79.80	80.40	0	14,698	0.00%
2020/07/20	0	0.00	3	73.00	79.80	-3	14,369	-0.02%
2020/07/17	23	84.91	13	78.39	78.20	10	13,837	0.07%
2020/07/16	22	89.11	11	89.65	86.80	11	13,266	0.08%
2020/07/15	7	88.76	27	88.01	86.60	-20	12,856	-0.16%
2020/07/14	35	87.38	31	87.61	87.60	4	12,313	0.03%
2020/07/13	35	94.61	16	94.11	90.40	19	11,629	0.16%
2020/07/10	35	93.08	74.6	92.90	92.10	-39.6	10,778	-0.37%
2020/07/09	2	78.80	5	86.40	86.40	-3	9,478	-0.03%
2020/07/08	8	78.35	1.6	78.85	78.60	6.4	9,022	0.07%
2020/07/07	5	77.58	28.1	79.62	75.60	-23.1	8,707	-0.27%
2020/07/06	5	80.00	1	80.90	79.50	4	8,444	0.05%
2020/07/03	3	79.63	14	79.34	79.30	-11	8,218	-0.13%
2020/07/02	8	80.23	8	80.63	79.20	0	7,905	0.00%
2020/07/01	13	77.99	23	79.94	80.90	-10	7,421	-0.13%
2020/06/29	14	76.08	1	77.50	74.10	13	6,690	0.19%
2020/06/24	3	74.43	0	0.00	73.60	3	6,415	0.05%
2020/06/23	0	0.00	21	78.27	77.50	-21	6,160	-0.34%
2020/06/22	3	74.10	4	77.00	77.00	-1	6,017	-0.02%
2020/06/19	40	78.50	17	78.24	78.00	23	5,827	0.39%
2020/06/18	0	0.00	12	81.38	80.90	-12	5,686	-0.21%
2020/06/17	0	0.00	8	78.70	77.80	-8	5,480	-0.15%
2020/06/16	30	77.30	0	0.00	77.10	30	5,344	0.56%
2020/06/15	1	78.10	1	77.60	78.50	0	5,279	0.00%
2020/06/12	6	74.70	0	0.00	75.00	6	5,111	0.12%
2020/06/11	4	75.45	32	75.70	73.60	-28	5,070	-0.55%
2020/06/10	13	80.39	8	78.71	80.10	5	4,906	0.10%
2020/06/09	10	76.06	9	76.47	76.60	1	4,727	0.02%
2020/06/08	69	79.27	11	80.71	78.00	58	4,441	1.31%
2020/06/05	14	77.46	10	77.27	78.00	4	3,973	0.10%
2020/06/04	52	76.33	37	75.71	76.40	15	3,565	0.42%
2020/06/03	3	69.50	0	0.00	69.50	3	2,872	0.10%
2020/06/02	3	61.77	6	62.58	63.20	-3	2,848	-0.11%
2020/05/29	0	0.00	1	57.20	57.80	-1	2,580	-0.04%
2020/05/28	0	0.00	5	58.10	56.40	-5	2,555	-0.20%
2020/05/27	3	58.80	7	59.73	58.00	-4	2,500	-0.16%
2020/05/26	0	0.00	1	57.50	57.80	-1	2,303	-0.04%
2020/05/25	0	0.00	1	55.30	57.30	-1	2,206	-0.05%
2020/05/22	1	56.80	0	0.00	56.40	1	2,100	0.05%
2020/05/21	12	57.18	4	55.20	57.80	8	1,941	0.41%
2020/05/20	1	52.60	1	52.50	52.60	0	1,730	0.00%
2020/05/19	1	51.40	1	51.20	51.30	0	1,706	0.00%
2020/05/18	0	0.00	1	49.85	50.70	-1	1,686	-0.06%
2020/05/15	1	48.60	0	0.00	49.65	1	1,666	0.06%
2020/05/14	0	0.00	2	50.15	49.50	-2	1,645	-0.12%
2020/05/13	0	0.00	1	49.00	50.00	-1	1,620	-0.06%
2020/05/12	1	49.15	0	0.00	49.25	1	1,612	0.06%
2020/05/08	0	0.00	2	49.90	49.90	-2	1,598	-0.13%
2020/05/07	2	50.55	0.7	50.80	50.80	1.3	1,595	0.08%
2020/05/06	0	0.00	4	51.13	50.00	-4	1,580	-0.25%
2020/05/05	13	49.86	1	48.70	50.90	12	1,499	0.80%
2020/04/28	1	47.95	0	0.00	47.90	1	1,473	0.07%
2020/04/27	0	0.00	1	45.80	46.40	-1	1,461	-0.07%
2020/04/24	1	45.50	0	0.00	45.65	1	1,449	0.07%
2020/04/22	1	44.25	0	0.00	44.25	1	1,426	0.07%
2020/04/20	0	0.00	4	44.76	46.20	-4	1,367	-0.29%
2020/04/14	1	42.10	0	0.00	42.10	1	1,284	0.08%
2020/04/13	1	41.75	1	41.80	41.70	0	1,279	0.00%
2020/04/10	1	41.20	0	0.00	41.05	1	1,293	0.08%
2020/04/09	0	0.00	1	40.80	40.70	-1	1,289	-0.08%
2020/04/07	1	40.15	0	0.00	40.00	1	1,274	0.08%
2020/04/01	0	0.00	1	39.30	40.00	-1	1,246	-0.08%
2020/03/31	1	40.15	0	0.00	39.75	1	1,234	0.08%
2020/03/30	0	0.00	1	38.35	38.70	-1	1,191	-0.08%
2020/03/27	1	38.00	0	0.00	37.70	1	1,182	0.08%
2020/03/25	1	37.40	1	37.30	37.35	0	1,152	0.00%
2020/03/24	1	37.20	3	36.90	36.55	-2	1,133	-0.18%
2020/03/19	1	32.20	1	32.00	32.00	0	1,078	0.00%
2020/03/18	1	37.20	2	35.88	35.55	-1	1,052	-0.10%
2020/03/17	3	37.42	0	0.00	37.35	3	1,018	0.29%
2020/03/16	1	41.00	4	41.63	41.45	-3	956	-0.31%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/03/12	3	49.00	1	47.80	47.80	2	894	0.22%
2020/03/10	2	50.15	1	51.30	51.60	1	869	0.12%
2020/03/09	2	53.65	10	53.06	51.90	-8	862	-0.93%
2020/03/06	18	54.91	1	54.90	54.40	17	843	2.02%
2020/03/05	0	0.00	1	52.80	53.20	-1	783	-0.13%
2020/03/04	1	51.20	0	0.00	51.20	1	777	0.13%
2020/03/02	1	51.30	2	51.30	51.10	-1	788	-0.13%
2020/02/27	0	0.00	1	51.80	51.80	-1	796	-0.13%
2020/02/20	8	55.03	0	0.00	55.30	8	796	1.00%
2020/02/05	0	0.00	1.2	52.39	52.90	-1.2	1,047	-0.11%
2020/01/30	3	57.00	13	57.11	54.00	-10	1,434	-0.70%
2020/01/20	0	0.00	3	56.20	56.30	-3	1,407	-0.21%
2020/01/07	1	60.20	0	0.00	60.30	1	1,364	0.07%
2020/01/06	1	61.30	0	0.00	61.00	1	1,362	0.07%
2020/01/03	0	0.00	1	59.70	59.80	-1	1,337	-0.07%
2020/01/02	0.2	59.60	0	0.00	60.00	0.2	1,337	0.02%
2019/12/31	1	59.90	1	59.80	60.00	0	1,335	0.00%
2019/12/18	1	59.70	0	0.00	59.00	1	1,380	0.07%
2019/12/10	1	60.20	0.1	60.20	60.10	0.9	1,404	0.06%
2019/11/25	1	62.50	1	62.30	61.90	0	1,413	0.00%
2019/11/22	6	61.52	1.5	62.07	62.00	4.5	1,410	0.32%
2019/11/21	1	60.70	6	60.33	60.50	-5	1,401	-0.36%
2019/11/20	0	0.00	4	60.20	60.10	-4	1,406	-0.28%
2019/11/19	10	60.95	0	0.00	60.60	10	1,412	0.71%
2019/11/18	1	60.80	1	60.40	60.20	0	1,417	0.00%
2019/11/15	1	60.70	0	0.00	61.10	1	1,422	0.07%
2019/11/14	0	0.00	1	61.80	61.00	-1	1,448	-0.07%
2019/11/11	1	63.80	0	0.00	63.30	1	1,589	0.06%
2019/11/08	0	0.00	9	67.34	67.10	-9	1,559	-0.58%
2019/11/07	2	69.25	0	0.00	68.10	2	1,528	0.13%
2019/11/01	0	0.00	3	67.40	67.70	-3	1,353	-0.22%
2019/10/31	1	67.00	0	0.00	66.70	1	1,298	0.08%
2019/10/30	11	63.67	3	66.10	66.10	8	1,064	0.75%
2019/10/29	3	59.70	0	0.00	60.10	3	955	0.31%
2019/10/21	0	0.00	1	59.30	59.30	-1	1,056	-0.09%
2019/10/08	0	0.00	1	59.20	58.80	-1	1,168	-0.09%
2019/10/02	2	59.00	0	0.00	59.00	2	1,215	0.16%
2019/09/27	0	0.00	0.3	59.60	59.60	-0.3	1,297	-0.02%
2019/09/24	0	0.00	0.2	61.50	61.50	-0.2	1,366	-0.01%
2019/09/18	1	59.00	0	0.00	58.80	1	1,372	0.07%
2019/09/16	0	0.00	1	60.50	60.10	-1	1,370	-0.07%
2019/09/11	1	60.90	0	0.00	60.40	1	1,389	0.07%
2019/09/10	0	0.00	1	61.50	61.10	-1	1,398	-0.07%
2019/09/09	1	61.50	0	0.00	61.00	1	1,409	0.07%
2019/09/05	0	0.00	1	61.20	61.30	-1	1,429	-0.07%
2019/08/28	2	60.10	0	0.00	60.20	2	1,461	0.14%
2019/08/23	0	0.00	1	62.90	62.30	-1	1,431	-0.07%
2019/08/16	1.6	62.71	0	0.00	62.20	1.6	1,382	0.12%
2019/08/06	0	0.00	3.2	74.83	75.80	-3.2	1,275	-0.25%
2019/08/02	1	77.40	1	77.80	77.90	0	1,280	0.00%
2019/08/01	2	79.20	0	0.00	79.20	2	1,273	0.16%
2019/07/30	0	0.00	1	79.10	78.90	-1	1,275	-0.08%
2019/07/23	0	0.00	1	81.70	81.70	-1	1,272	-0.08%
2019/07/17	3	82.30	1	82.20	82.60	2	1,261	0.16%
2019/07/04	0	0.00	1	82.50	82.40	-1	1,426	-0.07%
2019/07/01	0	0.00	1	78.10	78.10	-1	1,433	-0.07%
2019/06/28	2	77.40	3	76.90	77.40	-1	1,452	-0.07%
2019/06/20	0	0.00	0	76.50	76.80	0	1,846	0.00%
2019/06/11	0	0.00	1	75.40	75.50	-1	2,461	-0.04%
2019/06/04	3	75.80	0	0.00	75.30	3	2,745	0.11%
2019/06/03	0	0.00	2	75.60	75.40	-2	2,957	-0.07%
2019/05/22	0	0.00	1	77.70	76.80	-1	3,416	-0.03%
2019/05/20	1	75.10	0	0.00	74.90	1	3,463	0.03%
2019/05/14	2	76.00	2	72.40	76.00	0	3,539	0.00%
2019/05/13	0.6	75.00	1	76.00	74.40	-0.4	3,545	-0.01%
2019/05/10	3	78.33	1	77.60	77.60	2	3,568	0.06%
2019/05/09	2	78.55	1	78.10	78.10	1	3,580	0.03%
2019/05/03	4	80.93	4	80.63	80.50	0	3,728	0.00%
2019/04/30	0.5	78.50	0	0.00	78.50	0.5	3,870	0.01%
2019/04/29	1	79.10	1	79.10	79.00	0	3,891	0.00%
2019/04/25	0.5	79.40	0	0.00	79.40	0.5	3,913	0.01%
2019/04/22	1	81.80	1	81.30	80.70	0	3,948	0.00%
2019/04/19	0	0.00	1	79.90	78.80	-1	3,949	-0.03%
2019/04/16	0	0.00	2	80.55	80.50	-2	4,082	-0.05%
2019/04/15	1	82.50	0	0.00	81.50	1	4,160	0.02%
2019/04/11	11	80.55	2	81.60	80.50	9	4,288	0.21%
2019/04/10	1	83.10	0	0.00	82.70	1	4,239	0.02%
2019/04/03	1	84.30	5	85.50	85.40	-4	4,162	-0.10%
2019/04/01	5	84.40	0	0.00	83.70	5	4,091	0.12%
2019/03/29	1	83.40	1	83.50	83.20	0	4,068	0.00%
2019/03/28	3	84.73	1	84.70	83.60	2	4,060	0.05%
2019/03/27	1	86.20	4	85.85	85.00	-3	4,029	-0.07%
2019/03/26	7	86.51	3	84.90	84.40	4	3,986	0.10%
2019/03/25	1	89.20	2.1	88.58	88.20	-1.1	3,822	-0.03%
2019/03/22	0	0.00	2	89.40	90.60	-2	3,756	-0.05%
2019/03/21	1	87.60	0	0.00	87.40	1	3,612	0.03%
2019/03/19	1	88.00	1	88.50	86.50	0	3,484	0.00%
2019/03/18	1	92.20	3	92.10	91.80	-2	3,465	-0.06%
2019/03/15	0	0.00	4	92.50	93.00	-4	3,458	-0.12%
2019/03/14	3	92.67	3	92.23	93.60	0	3,398	0.00%
2019/03/13	0	0.00	0.9	89.60	89.70	-0.9	3,285	-0.03%
2019/03/12	1	87.80	30	87.71	86.80	-29	3,232	-0.90%
2019/03/11	0	0.00	6	87.40	87.60	-6	3,250	-0.18%
2019/03/07	3	88.90	4	89.45	87.10	-1	3,171	-0.03%
2019/03/06	1	86.90	2	86.70	86.30	-1	3,003	-0.03%
2019/03/05	31	85.22	1	85.20	85.20	30	2,979	1.01%
2019/02/27	0.1	78.40	0	0.00	78.40	0.1	2,779	0.00%
2019/02/20	1	81.00	2	81.30	80.80	-1	2,931	-0.03%
2019/02/15	1	81.80	0	0.00	80.10	1	3,209	0.03%
2019/02/12	0	0.00	1	81.90	81.50	-1	3,178	-0.03%
2019/02/11	1	82.10	0	0.00	82.00	1	3,173	0.03%
2019/01/30	0	0.00	0.5	81.00	81.00	-0.5	3,143	-0.02%
2019/01/29	2	81.25	1	81.10	81.50	1	3,155	0.03%
2019/01/28	0	0.00	4.5	81.25	81.40	-4.5	3,161	-0.14%
2019/01/25	3	79.87	4	80.20	79.70	-1	3,169	-0.03%
2019/01/24	1	80.40	4	80.15	80.10	-3	3,216	-0.09%
2019/01/23	2	79.20	0	0.00	79.50	2	3,185	0.06%
2019/01/22	1	80.10	3	79.40	77.10	-2	3,142	-0.06%
2019/01/21	3	76.90	3	77.30	77.80	0	3,050	0.00%
2019/01/18	1	75.60	0	0.00	75.60	1	3,049	0.03%
2019/01/14	0	0.00	2	75.40	75.30	-2	3,106	-0.06%
2019/01/11	2	74.90	0	0.00	74.70	2	3,110	0.06%
2019/01/10	2	75.05	0	0.00	76.10	2	3,105	0.06%
2019/01/09	0	0.00	3	75.97	75.00	-3	3,092	-0.10%
2019/01/08	2	76.50	1	76.70	76.00	1	3,124	0.03%
2019/01/07	0	0.00	2	75.50	76.50	-2	3,082	-0.06%
2019/01/04	12	72.62	12	72.72	73.20	0	3,039	0.00%
2019/01/03	0	0.00	1	71.50	71.60	-1	3,045	-0.03%
2018/12/27	0	0.00	1	67.60	66.90	-1	3,080	-0.03%
2018/12/26	1	67.30	0	0.00	66.50	1	3,080	0.03%
2018/12/25	1	67.00	0	0.00	67.00	1	3,093	0.03%
2018/12/22	1	68.80	0	0.00	68.70	1	3,110	0.03%
2018/12/21	2	67.40	0	0.00	69.70	2	3,133	0.06%
2018/12/20	1	68.40	0	0.00	67.60	1	3,114	0.03%
2018/12/11	5	71.58	5	68.06	71.70	0	3,180	0.00%
2018/12/07	0	0.00	2	72.05	73.40	-2	3,171	-0.06%
2018/12/06	2	72.55	2	72.60	71.00	0	3,193	0.00%
2018/12/05	3	74.93	0	0.00	74.40	3	3,229	0.09%
2018/12/04	1	76.20	7	77.09	76.00	-6	3,286	-0.18%
2018/11/30	0	0.00	1	73.80	74.70	-1	3,301	-0.03%
2018/11/29	0	0.00	3	74.50	73.60	-3	3,283	-0.09%
2018/11/28	0	0.00	2	75.00	74.70	-2	3,275	-0.06%
2018/11/23	0	0.00	1	70.40	70.80	-1	3,377	-0.03%
2018/11/22	1	70.10	0	0.00	70.40	1	3,383	0.03%
2018/11/21	12	72.48	15	72.93	72.50	-3	3,388	-0.09%
2018/11/20	5	71.20	2	71.00	70.80	3	3,320	0.09%
2018/11/19	6	71.40	9	71.77	71.50	-3	3,335	-0.09%
2018/11/16	8	70.21	1	70.00	70.00	7	3,313	0.21%
2018/11/15	7	69.73	20	69.43	69.10	-13	3,337	-0.39%
2018/11/14	20	67.65	7	66.86	67.90	13	3,284	0.40%
2018/11/13	4	62.43	3	62.30	62.90	1	3,226	0.03%
2018/11/12	2	63.00	2	63.50	63.00	0	3,272	0.00%
2018/11/09	6	62.88	2	62.80	63.50	4	3,300	0.12%
2018/11/08	1	62.30	1	62.90	61.60	0	3,332	0.00%
2018/11/07	1	60.80	11	61.32	61.80	-10	3,463	-0.29%
2018/11/06	1	61.60	4	62.60	60.90	-3	3,613	-0.08%
2018/11/02	0	0.00	4	60.80	62.40	-4	3,754	-0.11%
2018/11/01	2	60.50	8	59.18	60.60	-6	3,763	-0.16%
2018/10/31	6	57.40	2	57.80	57.20	4	3,801	0.11%
2018/10/29	1	55.10	1	56.50	55.10	0	3,906	0.00%
2018/10/26	2	56.40	2	57.70	55.30	0	4,005	0.00%
2018/10/25	1	53.40	2	55.80	55.20	-1	4,119	-0.02%
2018/10/24	4	56.45	0	0.00	56.20	4	4,172	0.10%
2018/10/23	2	58.85	3	58.90	58.50	-1	4,299	-0.02%
2018/10/22	17	60.22	2	59.00	60.40	15	4,499	0.33%
2018/10/19	6	58.37	3	58.60	58.70	3	4,866	0.06%
2018/10/18	4	60.23	2	61.40	59.90	2	5,150	0.04%
2018/10/16	1	59.50	3	59.93	61.00	-2	5,681	-0.04%
2018/10/15	0	0.00	5	59.30	58.30	-5	5,754	-0.09%
2018/10/12	0	0.00	2	59.80	59.80	-2	5,863	-0.03%
2018/10/11	3	58.73	2	59.10	58.20	1	6,062	0.02%
2018/10/09	3	63.80	82.7	67.02	64.60	-79.7	6,294	-1.27%
2018/10/08	2	68.80	2	69.50	68.80	0	6,475	0.00%
2018/10/05	1	68.60	5	71.00	70.10	-4	6,659	-0.06%
2018/10/03	2	72.30	0	0.00	72.10	2	7,145	0.03%
2018/10/02	0	0.00	2	72.80	72.80	-2	7,177	-0.03%
2018/10/01	2	74.20	2	72.20	74.20	0	7,255	0.00%
2018/09/28	0	0.00	17	72.50	72.00	-17	7,252	-0.23%
2018/09/20	0	0.00	2	74.80	73.40	-2	7,326	-0.03%
2018/09/18	3	73.77	0	0.00	73.40	3	7,336	0.04%
2018/09/17	1	75.20	2	75.80	75.10	-1	7,368	-0.01%
2018/09/14	0	0.00	0.1	74.90	74.90	-0.1	7,518	0.00%
2018/09/13	0	0.00	6	75.95	75.30	-6	7,530	-0.08%
2018/09/12	5	74.60	2	73.90	74.60	3	7,499	0.04%
2018/09/11	10	73.60	2	73.20	75.00	8	7,505	0.11%
2018/09/10	2	72.50	0	0.00	70.10	2	7,444	0.03%
2018/09/07	3	76.10	3	75.73	74.80	0	7,371	0.00%
2018/09/06	2	78.80	0	0.00	77.80	2	7,336	0.03%
2018/09/04	2	81.10	2	81.00	81.10	0	7,462	0.00%
2018/09/03	5	81.22	3	80.40	80.20	2	7,434	0.03%
2018/08/31	6	82.62	29	82.99	82.00	-23	7,390	-0.31%
2018/08/30	0	0.00	15	80.00	79.70	-15	7,254	-0.21%
2018/08/29	1	79.70	4	78.80	78.70	-3	7,236	-0.04%
2018/08/28	10	81.01	3	81.03	79.70	7	7,222	0.10%
2018/08/23	5	80.50	2	80.75	80.00	3	7,250	0.04%
2018/08/22	5	81.98	2	81.90	81.40	3	7,219	0.04%
2018/08/21	1	82.20	7	81.01	82.50	-6	7,143	-0.08%
2018/08/20	1	75.80	0	0.00	77.30	1	7,002	0.01%
2018/08/17	2	79.00	2	80.00	76.40	0	6,972	0.00%
2018/08/16	2	78.40	0	0.00	78.30	2	6,917	0.03%
2018/08/15	1	78.30	1	78.70	78.60	0	6,918	0.00%
2018/08/14	17	76.89	37	78.52	77.70	-20	6,881	-0.29%
2018/08/13	7	80.17	5	79.76	79.50	2	6,751	0.03%
2018/08/10	5	88.60	1	88.10	88.00	4	6,639	0.06%
2018/08/09	2	90.45	1	90.70	90.30	1	6,609	0.02%
2018/08/08	0	0.00	11	94.12	94.80	-11	6,691	-0.16%
2018/08/07	4	94.85	6	94.13	93.70	-2	6,647	-0.03%
2018/08/06	22	98.13	4	98.70	97.60	18	6,544	0.28%
2018/08/03	2	95.40	2	97.00	97.10	0	6,478	0.00%
2018/08/02	2	96.65	1	96.50	95.70	1	6,430	0.02%
2018/08/01	78	96.86	11	97.29	96.70	67	6,341	1.06%
2018/07/31	1	94.00	7	94.01	93.60	-6	6,234	-0.10%
2018/07/30	7	95.10	4	95.03	93.30	3	6,161	0.05%
2018/07/27	11	99.55	7	99.16	98.60	4	6,046	0.07%
2018/07/26	58	97.58	26	98.08	99.00	32	5,854	0.55%
2018/07/25	9	91.31	5	91.72	92.80	4	5,513	0.07%
2018/07/24	17	93.64	18	93.03	91.10	-1	5,344	-0.02%
2018/07/23	5	88.84	2	90.85	88.80	3	4,909	0.06%
2018/07/20	4	90.75	10	90.25	88.70	-6	4,937	-0.12%
2018/07/19	9	92.50	27.1	92.45	92.40	-18.1	4,921	-0.37%
2018/07/18	8	90.74	2	91.15	92.50	6	5,110	0.12%
2018/07/17	9	91.04	13	89.90	90.40	-4	4,912	-0.08%
2018/07/16	24	89.41	7	90.40	90.70	17	4,614	0.37%
2018/07/13	16	83.00	9.2	82.37	82.50	6.8	4,439	0.15%
2018/07/12	4	79.30	3	79.47	80.20	1	4,247	0.02%
2018/07/11	7	76.97	68	77.35	78.00	-61	4,027	-1.51%
2018/07/10	4	72.33	4	72.90	73.60	0	3,718	0.00%
2018/07/09	4	72.50	144	71.16	72.60	-140	3,689	-3.79%	大賣/鉅額交易
2018/07/03	0	0.00	1	71.80	70.80	-1	3,772	-0.03%
2018/07/02	11	73.06	11.2	72.45	72.40	-0.2	3,785	-0.01%
2018/06/29	0	0.00	5	70.90	71.20	-5	3,747	-0.13%
2018/06/27	0	0.00	1	71.60	71.50	-1	3,751	-0.03%
2018/06/26	4	72.80	2	72.50	72.50	2	3,753	0.05%
2018/06/25	1	73.50	1	74.50	73.20	0	3,771	0.00%
2018/06/22	2	71.40	2	71.00	71.00	0	3,630	0.00%
2018/06/21	0	0.00	2	70.90	70.60	-2	3,638	-0.05%
2018/06/20	2	70.50	0	0.00	69.90	2	3,664	0.05%
2018/06/15	1	68.80	0	0.00	68.70	1	3,848	0.03%
2018/06/14	1	71.50	3	69.80	69.60	-2	3,833	-0.05%
2018/06/13	2	73.05	6	72.90	71.00	-4	3,805	-0.11%
2018/06/12	5	71.06	1	70.90	71.10	4	3,671	0.11%
2018/06/11	0	0.00	1	68.90	67.20	-1	3,598	-0.03%
2018/06/07	10	70.40	10	69.40	68.60	0	3,587	0.00%
2018/06/05	0	0.00	2	70.00	69.40	-2	3,558	-0.06%
2018/06/04	1	68.80	0	0.00	68.90	1	3,532	0.03%
2018/06/01	2	69.20	0	0.00	69.10	2	3,511	0.06%
2018/05/23	3	65.30	3	66.30	67.70	0	3,296	0.00%
2018/05/22	0	0.00	30	66.52	66.50	-30	3,246	-0.92%
2018/05/18	31	69.74	1	69.60	68.90	30	3,176	0.94%
2018/05/16	51	72.53	51	73.13	70.70	0	3,082	0.00%
2018/05/15	58	69.78	9	69.23	69.50	49	2,856	1.72%
2018/05/14	40	68.20	0	0.00	68.20	40	2,828	1.41%
2018/05/11	1	67.90	0	0.00	67.50	1	2,813	0.04%
2018/05/10	1	68.90	1	70.00	69.30	0	2,782	0.00%
2018/05/08	3	70.30	1	70.70	69.50	2	2,710	0.07%
2018/05/07	8	66.70	2	67.70	67.90	6	2,639	0.23%
2018/05/04	0	0.00	4	66.90	66.00	-4	2,606	-0.15%
2018/05/03	3	69.90	2	69.05	68.50	1	2,534	0.04%
2018/05/02	2	69.60	16	70.20	69.50	-14	2,500	-0.56%
2018/04/30	16	72.16	2	71.85	70.70	14	2,442	0.57%
2018/04/27	10	66.66	10	67.23	67.40	0	2,298	0.00%
2018/04/26	8.2	69.36	2	66.40	66.10	6.2	2,227	0.28%
2018/04/25	75	71.20	21	70.76	73.40	54	2,069	2.61%
2018/04/24	41	72.76	74	72.08	69.60	-33	1,943	-1.70%
2018/04/23	0	0.00	2	68.00	69.80	-2	1,611	-0.12%
2018/04/19	3	64.73	10	64.00	64.30	-7	1,529	-0.46%
2018/04/16	5	61.60	0	0.00	61.40	5	1,391	0.36%
2018/04/13	0.7	60.80	1	60.90	60.90	-0.3	1,374	-0.02%
2018/04/10	0	0.00	3	63.87	63.60	-3	1,269	-0.24%
2018/04/09	1	64.90	1	64.00	63.80	0	1,173	0.00%
2018/04/03	1	62.00	1	62.40	62.70	0	1,085	0.00%
2018/03/30	5	61.10	0	0.00	60.20	5	971	0.51%
2018/03/29	30	61.72	5	64.00	61.20	25	942	2.65%
2018/03/28	55	62.70	0	0.00	61.50	55	882	6.23%
2018/03/23	0	0.00	3	57.70	57.70	-3	677	-0.44%
2018/03/22	3	61.00	0	0.00	58.70	3	618	0.48%
2018/03/21	0	0.00	3.6	56.90	56.90	-3.6	445	-0.81%
2018/03/19	0	0.00	1	51.00	51.00	-1	330	-0.30%
2018/03/15	0	0.00	2	50.50	50.50	-2	318	-0.63%
2018/03/14	0	0.00	1	50.50	50.90	-1	313	-0.32%
2018/03/09	2	48.90	3	49.15	49.45	-1	298	-0.33%
2018/03/08	3	49.00	3	48.93	48.55	0	295	0.00%
2018/03/07	4	49.65	4	49.60	49.00	0	290	0.00%
2018/03/06	0	0.00	1	48.10	47.95	-1	280	-0.36%
2018/03/05	1	47.70	0	0.00	47.10	1	277	0.36%
2018/02/26	0	0.00	3	45.20	45.25	-3	276	-1.09%
2018/02/21	0	0.00	2	44.35	45.00	-2	283	-0.71%
2018/02/07	0	0.00	10	44.40	44.20	-10	287	-3.48%
2018/02/05	1	47.60	0	0.00	47.20	1	288	0.35%
2018/01/31	0	0.00	10	48.90	48.75	-10	332	-3.01%
2018/01/26	0	0.00	5	50.00	50.10	-5	357	-1.40%
2018/01/24	0	0.00	1	50.20	50.30	-1	356	-0.28%
2018/01/19	2	51.10	2	50.55	50.40	0	355	0.00%
2018/01/17	0	0.00	5	50.20	50.00	-5	335	-1.49%
2018/01/04	2	49.05	2	48.95	49.20	0	341	0.00%