晟德 (4123)-美好-中壢券商分點個股進出

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
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
454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－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/04/18	2	43.00	1	43.00	43.05	1	1,680	0.06%
2024/04/16	10	42.60	2	42.70	42.50	8	1,679	0.48%
2024/04/15	0	0.00	1	43.20	43.20	-1	1,671	-0.06%
2024/04/11	11	44.21	0	0.00	44.25	11	1,656	0.66%
2024/04/08	0	0.00	3	43.60	44.35	-3	1,619	-0.19%
2024/04/01	0	0.00	1	43.50	43.50	-1	1,632	-0.06%
2024/03/28	0.2	43.65	0	0.00	43.50	0.2	1,647	0.01%
2024/03/27	0	0.00	1	43.80	43.45	-1	1,648	-0.06%
2024/03/26	0	0.00	1	43.25	43.15	-1	1,658	-0.06%
2024/03/21	1	43.00	1	43.30	43.30	0	1,654	0.00%
2024/03/18	1	42.35	0	0.00	42.65	1	1,641	0.06%
2024/03/13	4	43.01	0	0.00	43.35	4	1,580	0.25%
2024/03/12	0	0.00	2	45.20	44.80	-2	1,519	-0.13%
2024/03/08	2	45.05	0	0.00	45.15	2	1,515	0.13%
2024/03/04	0	0.00	1	47.10	47.00	-1	1,491	-0.07%
2024/03/01	0	0.00	1	47.35	47.35	-1	1,489	-0.07%
2024/02/29	0	0.00	1	48.00	47.55	-1	1,500	-0.07%
2024/02/23	1	45.55	0	0.00	45.65	1	1,418	0.07%
2024/02/22	0	0.00	1	46.10	45.75	-1	1,409	-0.07%
2024/02/19	0	0.00	1	47.30	47.30	-1	1,391	-0.07%
2024/02/15	0.1	46.10	0	0.00	46.55	0.1	1,390	0.00%
2024/02/02	0.1	45.65	0	0.00	45.45	0.1	1,474	0.00%
2024/02/01	0.1	46.05	0	0.00	46.10	0.1	1,469	0.00%
2024/01/25	3	47.85	2	48.68	47.60	1	1,468	0.07%
2024/01/23	1	47.20	5	47.26	47.55	-4	1,389	-0.29%
2024/01/19	0	0.00	0.8	45.85	45.70	-0.8	1,393	-0.06%
2024/01/17	1	45.20	0	0.00	45.20	1	1,391	0.07%
2024/01/16	2	45.75	2	46.48	46.65	0	1,365	0.00%
2024/01/15	0	0.00	1	45.00	45.10	-1	1,302	-0.08%
2024/01/09	0	0.00	1	43.80	43.55	-1	1,316	-0.08%
2023/12/26	0	0.00	1	44.25	44.40	-1	1,309	-0.08%
2023/12/25	0	0.00	10	44.15	43.95	-10	1,302	-0.77%
2023/12/21	1	44.50	0	0.00	44.45	1	1,294	0.08%
2023/12/12	0	0.00	2	45.90	45.65	-2	1,295	-0.15%
2023/12/06	10	46.55	1	46.50	46.50	9	1,306	0.69%
2023/11/28	2	45.00	0.5	45.00	45.40	1.5	1,358	0.11%
2023/11/27	0.5	45.55	0	0.00	45.30	0.5	1,369	0.04%
2023/11/23	0.9	44.65	0	0.00	44.15	0.9	1,357	0.07%
2023/11/22	0	0.00	1	44.10	44.10	-1	1,372	-0.07%
2023/11/17	0	0.00	3.3	43.90	43.65	-3.3	1,436	-0.23%
2023/11/14	1	42.50	0	0.00	42.30	1	1,456	0.07%
2023/11/13	2	42.20	17	42.24	42.35	-15	1,475	-1.02%
2023/11/01	0.7	45.40	2	45.10	45.05	-1.3	1,819	-0.07%
2023/10/31	0	0.00	2	45.80	45.65	-2	1,865	-0.11%
2023/10/30	4	46.50	0	0.00	46.50	4	1,900	0.21%
2023/10/27	2	46.80	10	46.98	46.90	-8	1,899	-0.42%
2023/10/26	0	0.00	2	45.70	45.65	-2	1,929	-0.10%
2023/10/25	0	0.00	9	46.46	46.10	-9	2,052	-0.44%
2023/10/24	2	45.70	0	0.00	45.85	2	2,138	0.09%
2023/10/18	1	44.60	2	44.95	44.40	-1	2,981	-0.03%
2023/10/17	1	45.75	0	0.00	45.45	1	3,881	0.03%
2023/10/16	0	0.00	0.1	45.50	45.30	-0.1	4,726	0.00%
2023/10/13	15	45.66	0	0.00	45.50	15	4,890	0.31%
2023/10/11	2	45.35	0	0.00	45.10	2	5,244	0.04%
2023/10/04	3	45.07	1	45.15	45.05	2	5,341	0.04%
2023/10/02	5	46.05	0	0.00	46.05	5	5,507	0.09%
2023/09/22	2	45.40	0	0.00	45.35	2	5,982	0.03%
2023/09/21	0.1	45.50	0	0.00	45.50	0.1	6,071	0.00%
2023/09/20	10	46.00	0	0.00	45.75	10	6,132	0.16%
2023/09/19	0	46.60	0	0.00	46.50	0	6,222	0.00%
2023/09/15	0.1	46.55	0	0.00	46.30	0.1	6,255	0.00%
2023/09/14	2	46.55	0	0.00	46.60	2	6,257	0.03%
2023/09/12	2	46.30	5	46.45	46.60	-3	6,293	-0.05%
2023/09/11	0	46.40	0	0.00	46.20	0	6,319	0.00%
2023/09/08	2	46.20	0	0.00	46.25	2	6,346	0.03%
2023/09/07	6	51.83	1	51.50	51.50	5	6,345	0.08%
2023/08/28	1	49.70	0	0.00	49.70	1	7,113	0.01%
2023/08/18	2	50.90	0	0.00	50.30	2	7,083	0.03%
2023/08/15	1	51.80	7	51.70	51.80	-6	7,067	-0.08%
2023/08/14	2	52.00	8	52.13	52.00	-6	7,037	-0.09%
2023/08/10	0	0.00	3	57.50	57.50	-3	6,945	-0.04%
2023/08/07	0	0.00	2.3	58.81	59.20	-2.3	7,133	-0.03%
2023/08/04	1	57.90	0	0.00	58.80	1	7,128	0.01%
2023/08/02	6	60.02	1	60.20	59.10	5	7,135	0.07%
2023/08/01	2	60.40	0	0.00	59.80	2	7,140	0.03%
2023/07/31	3	60.30	0	0.00	59.50	3	7,232	0.04%
2023/07/28	6.1	60.48	3	61.30	60.30	3.1	7,232	0.04%
2023/07/27	2	61.70	0	0.00	61.80	2	7,137	0.03%
2023/07/26	1	62.50	0	0.00	61.80	1	7,080	0.01%
2023/07/24	10	63.17	0	0.00	61.80	10	6,873	0.15%
2023/07/21	4	63.03	4	62.80	62.40	0	6,799	0.00%
2023/07/20	17	63.87	5	64.56	63.30	12	6,578	0.18%
2023/07/19	0	0.00	25	64.79	65.20	-25	5,805	-0.43%
2023/07/18	0	0.00	1	58.10	59.30	-1	5,037	-0.02%
2023/07/17	0	0.00	1.4	59.21	59.20	-1.4	5,101	-0.03%
2023/07/14	1	55.00	0	0.00	56.10	1	4,918	0.02%
2023/07/10	1	56.70	0	0.00	55.80	1	4,878	0.02%
2023/07/06	2	57.60	1.7	57.33	57.10	0.3	4,714	0.01%
2023/07/05	0	0.00	35	56.25	56.60	-35	4,533	-0.77%
2023/07/03	3	55.20	0	0.00	55.00	3	4,378	0.07%
2023/06/30	0	0.00	11	55.22	55.40	-11	4,329	-0.25%
2023/06/29	1	55.10	0	0.00	55.10	1	4,285	0.02%
2023/06/28	1	53.90	1	54.40	54.50	0	4,205	0.00%
2023/06/27	11	54.50	0	0.00	54.70	11	4,142	0.27%
2023/06/26	2	52.40	1	52.90	53.10	1	4,044	0.02%
2023/06/15	0	0.00	20	52.30	52.60	-20	3,976	-0.50%
2023/06/12	3	55.70	4	54.25	54.00	-1	3,891	-0.03%
2023/06/09	0	0.00	1	54.80	55.50	-1	3,805	-0.03%
2023/06/08	14	56.09	2	55.00	55.50	12	3,726	0.32%
2023/06/07	2	53.35	1	54.40	54.90	1	3,511	0.03%
2023/06/06	1	52.70	1	53.00	52.70	0	3,277	0.00%
2023/06/05	0	0.00	1	52.10	51.90	-1	3,130	-0.03%
2023/06/02	0	0.00	2	51.10	50.80	-2	3,070	-0.07%
2023/06/01	0	0.00	0	50.80	50.80	0	3,064	0.00%
2023/05/30	1	50.00	3	50.10	50.10	-2	3,024	-0.07%
2023/05/25	5	50.60	0	0.00	50.60	5	2,996	0.17%
2023/05/23	1	51.00	0	0.00	51.20	1	2,968	0.03%
2023/05/22	3	50.00	0	0.00	50.40	3	2,941	0.10%
2023/05/16	1	50.50	2.5	50.24	50.50	-1.5	2,835	-0.05%
2023/05/15	4	48.93	0	0.00	49.05	4	2,725	0.15%
2023/05/09	3	51.00	0	0.00	51.00	3	2,378	0.13%
2023/05/05	4	52.43	0	0.00	52.40	4	2,277	0.18%
2023/05/04	0	0.00	13	52.85	53.00	-13	2,150	-0.60%
2023/05/03	2	51.60	0	0.00	51.30	2	2,072	0.10%
2023/04/28	13	51.11	1	51.00	50.80	12	2,008	0.60%
2023/04/25	3	51.80	1	51.20	51.20	2	1,751	0.11%
2023/04/24	0	0.00	3	51.90	52.00	-3	1,649	-0.18%
2023/04/20	32	51.84	5	51.44	50.10	27	1,408	1.92%
2023/04/19	2	50.70	2	50.30	50.40	0	1,181	0.00%
2023/04/17	1	48.30	0	0.00	48.25	1	1,035	0.10%
2023/04/13	1	47.25	1	48.25	48.30	0	993	0.00%
2023/03/27	0	0.00	2	46.20	46.00	-2	1,178	-0.17%
2023/03/24	0	0.00	0.2	45.85	46.25	-0.2	1,183	-0.01%
2023/03/23	0	0.00	0.1	46.10	45.75	-0.1	1,184	0.00%
2023/03/22	2	45.05	0	0.00	44.95	2	1,188	0.17%
2023/03/21	1	45.25	11.4	45.21	45.00	-10.4	1,237	-0.84%
2023/03/09	0	0.00	1	47.35	47.55	-1	1,368	-0.07%
2023/03/06	0	0.00	1	48.30	48.10	-1	1,352	-0.07%
2023/03/02	0	0.00	5	47.85	47.80	-5	1,343	-0.37%
2023/02/23	1	47.20	1.4	47.28	47.75	-0.4	1,362	-0.03%
2023/02/22	16	47.25	1	47.40	47.15	15	1,364	1.10%
2023/02/20	1	47.25	0	0.00	47.25	1	1,363	0.07%
2023/02/17	1	47.50	0	0.00	47.60	1	1,352	0.07%
2023/02/16	0	0.00	1.1	47.56	47.65	-1.1	1,372	-0.08%
2023/02/14	2	48.70	2	48.45	48.20	0	1,412	0.00%
2023/02/07	0.5	48.30	0	0.00	48.40	0.5	1,378	0.03%
2023/02/06	10	48.53	0	0.00	48.10	10	1,375	0.73%
2023/02/03	8	48.36	0	0.00	48.40	8	1,363	0.59%
2023/01/31	1	47.00	0	0.00	47.20	1	1,334	0.07%
2023/01/30	2	46.23	0	0.00	46.05	2	1,329	0.15%
2022/12/28	5	48.00	0	0.00	47.65	5	1,345	0.37%
2022/12/26	7	49.85	10	49.53	49.80	-3	1,264	-0.24%
2022/12/19	5	48.37	0	0.00	48.40	5	1,135	0.44%
2022/12/16	0	0.00	0.1	47.40	47.60	-0.1	1,109	-0.01%
2022/12/14	1	47.90	0	0.00	47.75	1	1,117	0.09%
2022/12/12	0	0.00	3	47.10	47.10	-3	1,058	-0.28%
2022/12/08	0	0.00	1	46.65	47.20	-1	1,046	-0.10%
2022/12/07	3	47.75	0	0.00	47.35	3	1,031	0.29%
2022/12/05	2	45.80	0	0.00	46.25	2	962	0.21%
2022/12/01	1	46.20	0	0.00	46.10	1	1,045	0.10%
2022/11/29	0	0.00	1	43.70	43.90	-1	1,066	-0.09%
2022/11/25	0	0.00	8	44.01	43.65	-8	1,101	-0.73%
2022/11/23	0	0.00	1	43.60	44.35	-1	1,174	-0.09%
2022/11/22	1	43.95	5	44.50	43.50	-4	1,187	-0.34%
2022/11/18	5	43.30	2	43.50	43.45	3	1,195	0.25%
2022/11/17	0	0.00	7	43.29	43.30	-7	1,201	-0.58%
2022/11/16	0.3	43.10	0	0.00	42.90	0.3	1,203	0.02%
2022/11/14	3	42.60	0	0.00	43.35	3	1,217	0.25%
2022/11/11	3	43.73	1	43.70	43.50	2	1,197	0.17%
2022/11/08	0	0.00	3	44.50	44.50	-3	1,174	-0.26%
2022/11/01	0	0.00	3	43.80	43.60	-3	1,195	-0.25%
2022/10/17	0.1	45.90	0	0.00	45.70	0.1	1,270	0.01%
2022/10/07	5	47.30	0	0.00	47.25	5	1,258	0.40%
2022/09/28	1	45.00	0	0.00	45.35	1	1,237	0.08%
2022/09/26	2.1	45.89	3	45.75	46.40	-1	1,230	-0.08%
2022/09/23	1	48.55	2	48.75	48.35	-1	1,226	-0.08%
2022/09/22	2	48.95	0	0.00	49.40	2	1,249	0.16%
2022/09/21	1	49.80	0	0.00	49.35	1	1,278	0.08%
2022/09/20	0.1	50.30	0	0.00	50.10	0.1	1,263	0.00%
2022/09/19	3	50.70	8	50.41	50.10	-5	1,276	-0.39%
2022/09/16	3	51.27	0	0.00	51.30	3	1,293	0.23%
2022/09/15	0	0.00	3	51.80	51.60	-3	1,297	-0.23%
2022/09/14	1	51.50	12	51.60	51.90	-11	1,299	-0.85%
2022/09/13	0	0.00	3	52.00	51.90	-3	1,290	-0.23%
2022/09/12	0	0.00	12	52.04	51.90	-12	1,305	-0.92%
2022/09/08	2	51.35	3	52.10	52.20	-1	1,287	-0.08%
2022/09/07	0	0.00	1	61.00	60.60	-1	1,246	-0.08%
2022/09/05	3	62.43	0	0.00	62.20	3	1,181	0.25%
2022/09/02	0	0.00	0	63.00	62.80	0	1,166	0.00%
2022/09/01	0	0.00	0.1	62.90	62.60	-0.1	1,157	-0.01%
2022/08/31	5	64.00	22	62.73	62.90	-17	1,144	-1.48%
2022/08/29	22	61.65	0	0.00	62.00	22	1,066	2.06%
2022/08/26	0	0.00	14	62.29	61.70	-14	1,042	-1.34%
2022/08/23	0	0.00	3	61.07	61.00	-3	1,019	-0.29%
2022/08/22	1	61.80	18	61.78	61.50	-17	1,017	-1.67%
2022/08/19	2	60.80	0	0.00	61.10	2	1,003	0.20%
2022/08/18	1	60.70	0	0.00	60.50	1	991	0.10%
2022/08/16	0	0.00	4	60.40	60.60	-4	983	-0.41%
2022/08/15	1	59.50	12	60.40	60.30	-11	975	-1.13%
2022/08/10	4	58.30	0	0.00	58.10	4	944	0.42%
2022/08/08	1	57.20	0	0.00	57.90	1	940	0.11%
2022/07/28	1	59.40	0	0.00	58.30	1	995	0.10%
2022/07/27	5	59.00	0	0.00	58.90	5	985	0.51%
2022/07/26	0	0.00	1	59.30	59.50	-1	982	-0.10%
2022/07/25	14	59.80	0.1	59.80	59.60	13.9	973	1.43%
2022/07/20	5	57.60	0	0.00	57.80	5	973	0.51%
2022/07/14	2	57.60	0	0.00	57.50	2	1,128	0.18%
2022/07/13	0.1	57.70	0	0.00	57.20	0.1	1,170	0.01%
2022/07/06	1	58.20	0	0.00	57.20	1	1,360	0.07%
2022/07/04	1	57.80	1	57.00	57.40	0	1,359	0.00%
2022/07/01	0	0.00	1	58.40	58.10	-1	1,361	-0.07%
2022/06/30	2	61.15	0	0.00	60.20	2	1,344	0.15%
2022/06/24	0	59.30	1	59.50	60.50	-1	1,306	-0.07%
2022/06/23	1	58.50	0	0.00	58.50	1	1,288	0.08%
2022/06/22	2	59.60	0	0.00	58.90	2	1,294	0.15%
2022/06/21	0	0.00	1	58.90	59.60	-1	1,314	-0.08%
2022/06/17	2	59.50	0	0.00	59.00	2	1,356	0.15%
2022/06/15	5	59.10	0	0.00	59.00	5	1,367	0.37%
2022/06/09	3	60.80	1.2	60.50	60.50	1.8	1,336	0.14%
2022/06/07	0	0.00	3.1	59.72	60.10	-3.1	1,327	-0.23%
2022/06/02	10	59.40	0	0.00	59.50	10	1,357	0.74%
2022/05/27	0.2	58.85	0	0.00	58.80	0.2	1,357	0.01%
2022/05/20	1	58.80	13	58.84	58.90	-12	1,397	-0.86%
2022/05/12	4	59.10	0	0.00	58.30	4	1,433	0.28%
2022/05/10	1	59.30	0	0.00	60.30	1	1,420	0.07%
2022/05/06	1	61.10	0	0.00	61.00	1	1,425	0.07%
2022/05/05	6	61.75	0	0.00	61.70	6	1,442	0.42%
2022/04/28	5	62.80	0	0.00	62.70	5	1,437	0.35%
2022/04/27	1	61.60	2.2	62.26	62.70	-1.2	1,438	-0.08%
2022/04/26	5	63.40	0	0.00	63.40	5	1,409	0.35%
2022/04/25	1	64.80	0	0.00	63.60	1	1,392	0.07%
2022/04/22	1	66.40	3	65.87	65.70	-2	1,352	-0.15%
2022/04/21	1	65.10	3	65.87	66.20	-2	1,327	-0.15%
2022/04/19	0	0.00	0	64.30	64.40	0	1,257	0.00%
2022/04/18	3	65.54	4.2	65.46	65.80	-1.2	1,217	-0.10%
2022/04/15	1	63.30	0	0.00	63.20	1	1,043	0.10%
2022/04/14	0	0.00	2	63.10	62.90	-2	1,040	-0.19%
2022/04/13	1	62.40	0	0.00	62.20	1	1,037	0.10%
2022/04/11	0	0.00	1	62.80	62.60	-1	1,037	-0.10%
2022/04/07	0	0.00	3.1	62.52	62.30	-3.1	1,033	-0.30%
2022/04/06	0	0.00	2	63.30	63.40	-2	1,029	-0.19%
2022/04/01	2	62.50	0	0.00	62.40	2	1,021	0.20%
2022/03/30	2	62.90	0	0.00	62.80	2	1,045	0.19%
2022/03/29	3	63.57	3.3	63.58	63.50	-0.3	1,053	-0.03%
2022/03/28	2	62.40	1	62.80	62.80	1	1,038	0.10%
2022/03/25	0	0.00	9.6	62.35	62.40	-9.6	1,028	-0.93%
2022/03/24	3	62.57	0	0.00	62.70	3	1,018	0.29%
2022/03/23	6	61.85	1	62.00	62.20	5	997	0.50%
2022/03/15	0.3	58.00	0	0.00	57.80	0.3	943	0.03%
2022/03/07	1	57.50	0	0.00	57.10	1	977	0.10%
2022/02/25	1	58.80	0	0.00	58.80	1	1,000	0.10%
2022/02/22	0	0.00	3	59.80	60.00	-3	1,019	-0.29%
2022/02/21	1	61.40	0	0.00	61.30	1	1,012	0.10%
2022/02/15	2	60.20	0	0.00	60.10	2	1,058	0.19%
2022/02/09	0	0.00	1	60.70	61.10	-1	1,117	-0.09%
2022/02/08	0	0.00	2	60.90	60.80	-2	1,139	-0.18%
2022/02/07	1	59.20	0	0.00	59.70	1	1,149	0.09%
2022/01/25	0	0.00	3	57.20	57.10	-3	1,224	-0.25%
2022/01/24	0	0.00	4	57.00	57.00	-4	1,278	-0.31%
2022/01/20	2	58.10	2	58.30	58.10	0	1,431	0.00%
2022/01/18	0	0.00	3	59.50	59.10	-3	1,437	-0.21%
2022/01/14	1	58.20	0.1	58.40	58.40	0.9	1,445	0.07%
2022/01/13	2	59.30	0	0.00	59.10	2	1,448	0.14%
2022/01/12	0	0.00	3.9	58.70	58.70	-3.9	1,462	-0.27%
2022/01/07	0	0.00	4	59.60	59.50	-4	1,501	-0.27%
2022/01/05	1	60.00	3	60.10	59.90	-2	1,506	-0.13%
2022/01/03	0.1	60.20	0	0.00	60.20	0.1	1,502	0.01%
2021/12/30	1	60.80	0	0.00	60.50	1	1,508	0.07%
2021/12/29	2	60.40	0	0.00	60.40	2	1,519	0.13%
2021/12/28	0.1	61.00	1	60.90	61.00	-0.9	1,531	-0.06%
2021/12/24	1	61.20	0	0.00	61.00	1	1,546	0.06%
2021/12/20	0	0.00	2	61.40	61.30	-2	1,505	-0.13%
2021/12/15	2	61.40	0	0.00	61.60	2	1,508	0.13%
2021/12/10	0	0.00	2	61.90	61.90	-2	1,536	-0.13%
2021/12/07	0	0.00	8	61.58	61.70	-8	1,654	-0.48%
2021/12/06	3	62.20	2	62.50	62.10	1	1,678	0.06%
2021/12/03	0	0.00	4	61.90	62.10	-4	1,721	-0.23%
2021/12/02	0	0.00	0.1	62.40	61.70	-0.1	1,766	-0.01%
2021/11/30	1.1	60.82	0	0.00	62.50	1.1	1,883	0.06%
2021/11/29	0	0.00	1	61.40	61.10	-1	1,903	-0.05%
2021/11/26	1	61.90	0	0.00	62.30	1	1,916	0.05%
2021/11/25	0.1	62.10	0	0.00	62.00	0.1	1,910	0.01%
2021/11/23	1	61.70	0	0.00	61.70	1	1,938	0.05%
2021/11/22	0.1	62.50	0	0.00	62.30	0.1	1,931	0.01%
2021/11/18	1	62.70	0	0.00	63.50	1	1,917	0.05%
2021/11/15	1	61.60	0	0.00	62.60	1	1,931	0.05%
2021/11/12	2	62.80	10	63.30	62.80	-8	1,901	-0.42%
2021/11/11	0.3	64.98	0	0.00	64.20	0.3	1,889	0.02%
2021/11/10	0	0.00	4	64.38	64.50	-4	1,975	-0.20%
2021/11/09	1	64.20	0	0.00	64.20	1	1,971	0.05%
2021/11/05	2	65.50	10	65.39	65.40	-8	1,983	-0.40%
2021/11/04	1	66.30	2	66.50	66.30	-1	1,988	-0.05%
2021/11/03	3	66.33	3.1	66.89	66.60	-0.1	1,983	0.00%
2021/11/02	3	65.97	0	0.00	65.50	3	1,956	0.15%
2021/11/01	0	0.00	3.3	65.62	65.30	-3.3	1,930	-0.17%
2021/10/29	4.1	66.95	32	66.43	66.50	-27.9	1,919	-1.45%
2021/10/25	0	0.00	0.7	58.40	58.60	-0.7	1,949	-0.04%
2021/10/22	0	0.00	2	58.80	58.60	-2	1,967	-0.10%
2021/10/20	0.2	59.90	2	59.80	59.40	-1.8	1,992	-0.09%
2021/10/19	2	60.60	1.5	59.57	60.60	0.5	1,985	0.03%
2021/10/08	2	57.60	0	0.00	57.00	2	2,063	0.10%
2021/10/07	1	57.10	3	57.00	57.30	-2	2,085	-0.10%
2021/10/04	1	57.50	0	0.00	57.20	1	2,120	0.05%
2021/10/01	1	59.50	0	0.00	59.40	1	2,110	0.05%
2021/09/29	1	60.70	0	0.00	60.70	1	2,104	0.05%
2021/09/27	1	61.50	0	0.00	61.70	1	2,137	0.05%
2021/09/24	1	61.80	0	0.00	61.90	1	2,150	0.05%
2021/09/17	1	62.30	15	62.22	62.20	-14	2,179	-0.64%
2021/09/16	5	62.60	0	0.00	62.50	5	2,184	0.23%
2021/09/15	6.1	63.70	4	63.70	63.40	2.1	2,172	0.10%
2021/09/14	1	64.40	5	64.50	64.30	-4	2,165	-0.18%
2021/09/13	5	64.60	0	0.00	64.80	5	2,168	0.23%
2021/09/10	0	0.00	14	71.50	71.60	-14	2,159	-0.65%
2021/09/09	1	70.70	0	0.00	71.10	1	2,118	0.05%
2021/09/08	0	0.00	2	72.35	71.70	-2	2,105	-0.10%
2021/09/07	1	71.90	0	0.00	73.00	1	2,105	0.05%
2021/09/06	9	72.93	2	72.80	71.10	7	2,104	0.33%
2021/09/03	15	73.03	11	72.47	73.00	4	2,136	0.19%
2021/09/02	15	72.29	17.1	72.69	72.50	-2.1	2,150	-0.10%
2021/09/01	0	0.00	2	71.20	71.50	-2	2,102	-0.10%
2021/08/31	0	0.00	0.1	71.20	71.00	-0.1	2,162	0.00%
2021/08/27	2	70.20	0	0.00	69.80	2	2,328	0.09%
2021/08/26	1	69.70	1	69.50	70.00	0	2,569	0.00%
2021/08/25	0.1	68.60	0	0.00	69.00	0.1	2,724	0.00%
2021/08/24	0.1	68.00	0	0.00	68.00	0.1	2,740	0.00%
2021/08/20	1	67.50	0	0.00	67.30	1	2,841	0.04%
2021/08/19	1	67.60	0.2	68.42	67.50	0.8	2,879	0.03%
2021/08/16	1	70.10	0	0.00	68.90	1	3,071	0.03%
2021/08/13	1	71.30	0	0.00	69.40	1	3,210	0.03%
2021/08/11	1	68.70	2	67.90	68.50	-1	3,241	-0.03%
2021/08/10	1	70.00	0	0.00	69.30	1	3,262	0.03%
2021/08/09	1	71.50	1	71.30	70.60	0	3,322	0.00%
2021/08/05	0	0.00	3	71.00	70.50	-3	3,412	-0.09%
2021/08/04	0	0.00	2	71.40	71.30	-2	3,534	-0.06%
2021/08/03	4	72.08	11	70.86	70.90	-7	3,530	-0.20%
2021/08/02	11	71.05	104.1	71.89	71.70	-93.1	3,501	-2.66%	大賣/
2021/07/30	1	70.30	3	70.60	70.20	-2	3,434	-0.06%
2021/07/29	0	0.00	4	70.20	70.20	-4	3,366	-0.12%
2021/07/28	5	68.30	1	67.80	67.90	4	3,334	0.12%
2021/07/27	0	0.00	6.2	69.23	68.60	-6.2	3,358	-0.18%
2021/07/23	0	0.00	5	68.12	68.00	-5	3,370	-0.15%
2021/07/22	0	0.00	2	68.00	68.20	-2	3,386	-0.06%
2021/07/21	1	67.70	6	68.90	67.80	-5	3,397	-0.15%
2021/07/20	8	69.83	0	0.00	69.10	8	3,385	0.24%
2021/07/19	4	68.98	0	0.00	69.40	4	3,345	0.12%
2021/07/16	1.1	68.50	0	0.00	68.50	1.1	3,372	0.03%
2021/07/15	0	0.00	10	69.40	68.90	-10	3,405	-0.29%
2021/07/14	1	67.90	9	67.44	67.30	-8	3,396	-0.24%
2021/07/13	0	0.00	5	66.80	66.60	-5	3,398	-0.15%
2021/07/12	2	66.80	0	0.00	66.60	2	3,405	0.06%
2021/07/09	0	0.00	5	67.20	67.20	-5	3,407	-0.15%
2021/07/06	5	68.50	0	0.00	68.50	5	3,619	0.14%
2021/07/01	3	69.00	0	0.00	68.70	3	3,652	0.08%
2021/06/30	7	69.59	0	0.00	69.80	7	3,669	0.19%
2021/06/29	1	68.50	0	0.00	68.40	1	3,684	0.03%
2021/06/23	1	68.90	0	0.00	68.70	1	3,913	0.03%
2021/06/22	0	0.00	30	68.90	68.70	-30	3,920	-0.77%
2021/06/21	31	70.38	0	0.00	68.80	31	3,946	0.79%
2021/06/17	8	69.81	0	0.00	70.00	8	3,925	0.20%
2021/06/16	2	70.50	2	70.25	70.10	0	3,921	0.00%
2021/06/15	0	0.00	6	70.68	70.60	-6	3,925	-0.15%
2021/06/11	6	72.82	0	0.00	71.20	6	3,909	0.15%
2021/06/10	0.5	72.90	11	72.45	72.90	-10.5	3,849	-0.27%
2021/06/09	7	72.16	0	0.00	72.20	7	3,801	0.18%
2021/06/08	0	0.00	5.1	72.90	72.80	-5.1	3,766	-0.13%
2021/06/04	12	72.84	0	72.80	71.50	12	3,661	0.33%
2021/06/03	11	71.84	2	71.70	72.30	9	3,561	0.25%
2021/06/02	1	69.10	38	70.04	70.50	-37	3,363	-1.10%
2021/06/01	12	67.30	0	0.00	67.90	12	3,305	0.36%
2021/05/28	10	69.30	1	68.90	68.90	9	3,293	0.27%
2021/05/26	5	68.20	1	68.30	67.90	4	3,227	0.12%
2021/05/25	0	0.00	7	67.26	67.60	-7	3,215	-0.22%
2021/05/24	4	69.35	6	68.98	69.40	-2	3,149	-0.06%
2021/05/21	12	69.28	16	69.16	70.00	-4	3,067	-0.13%
2021/05/20	2	67.50	5	66.92	66.30	-3	2,964	-0.10%
2021/05/19	3	67.17	2.2	66.84	66.30	0.8	2,942	0.03%
2021/05/18	1	64.90	1	65.20	66.70	0	2,892	0.00%
2021/05/17	1	67.00	1	65.90	65.80	0	2,854	0.00%
2021/05/14	0	0.00	10	65.20	65.20	-10	2,782	-0.36%
2021/05/12	0	0.00	1	64.00	66.30	-1	2,655	-0.04%
2021/05/11	0	0.00	4	63.23	62.80	-4	2,507	-0.16%
2021/05/10	0	0.00	7	65.01	64.90	-7	2,494	-0.28%
2021/05/06	1	62.60	0	0.00	61.80	1	2,484	0.04%
2021/05/04	1	62.80	0	0.00	63.00	1	2,469	0.04%
2021/05/03	0	0.00	2	65.50	65.00	-2	2,461	-0.08%
2021/04/29	0	0.00	2	67.00	66.90	-2	2,474	-0.08%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/22	1	68.40	1	68.30	67.30	0	2,517	0.00%
2021/04/21	2	69.60	0.1	69.48	69.30	1.9	2,482	0.08%
2021/04/20	0	0.00	8.3	70.04	69.60	-8.3	2,479	-0.33%
2021/04/19	1	69.80	1	69.71	69.50	0	2,484	0.00%
2021/04/16	0.1	69.50	0	0.00	69.40	0.1	2,488	0.00%
2021/04/15	1	69.20	1	69.90	69.40	0	2,491	0.00%
2021/04/14	1	68.10	0.1	69.00	68.70	1	2,503	0.04%
2021/04/13	2	69.55	12	70.60	69.30	-10	2,498	-0.40%
2021/04/12	10	70.50	17	71.08	70.50	-7	2,447	-0.29%
2021/04/09	3.1	67.80	0	0.00	68.50	3.1	2,364	0.13%
2021/04/08	1	67.70	0	0.00	68.00	1	2,345	0.04%
2021/04/07	0	0.00	5	67.60	67.80	-5	2,339	-0.21%
2021/03/30	0	0.00	18.1	70.27	69.60	-18.1	2,324	-0.78%
2021/03/23	0	0.00	2	68.30	68.00	-2	2,398	-0.08%
2021/03/22	8	68.00	0	0.00	68.00	8	2,477	0.32%
2021/03/18	4.1	69.25	1	69.20	68.80	3.1	2,661	0.12%
2021/03/17	0	0.00	2	68.60	68.00	-2	2,662	-0.08%
2021/03/12	0	0.00	1	68.30	67.80	-1	2,683	-0.04%
2021/03/11	10	68.40	0	68.40	68.30	10	2,683	0.37%
2021/03/10	0	0.00	2.2	69.45	68.70	-2.2	2,677	-0.08%
2021/03/08	7	69.24	0	0.00	68.00	7	2,651	0.26%
2021/03/05	0	0.00	1	68.00	69.60	-1	2,625	-0.04%
2021/03/03	5	68.00	0	0.00	66.60	5	2,542	0.20%
2021/02/26	0	0.00	1	65.60	67.30	-1	2,531	-0.04%
2021/02/24	0	0.00	1	65.40	66.00	-1	2,635	-0.04%
2021/02/23	1	66.10	0	0.00	65.70	1	2,627	0.04%
2021/02/19	4	64.43	21	65.72	65.50	-17	2,577	-0.66%
2021/02/18	1	63.30	0	0.00	64.10	1	2,572	0.04%
2021/02/17	20	61.00	0	0.00	61.60	20	2,578	0.78%
2021/02/03	0	0.00	2	61.00	61.90	-2	2,748	-0.07%
2021/02/01	6	60.02	0	0.00	60.30	6	2,792	0.21%
2021/01/27	1	62.00	0	0.00	61.70	1	2,837	0.04%
2021/01/22	26	60.05	0	0.00	59.50	26	2,833	0.92%
2021/01/21	15	60.79	1	62.20	60.40	14	2,807	0.50%
2021/01/20	0	0.00	1	61.90	61.90	-1	2,806	-0.04%
2021/01/19	23	64.96	0	0.00	64.70	23	2,780	0.83%
2021/01/18	1	65.20	0	0.00	65.10	1	2,788	0.04%
2021/01/15	1.9	65.01	0	0.00	64.50	1.9	2,791	0.07%
2021/01/13	1	65.60	0	0.00	65.60	1	2,757	0.04%
2021/01/12	0	0.00	2	66.80	66.50	-2	2,734	-0.07%
2021/01/11	0	0.00	8	68.48	67.70	-8	2,712	-0.29%
2021/01/08	0	0.00	1	69.30	69.30	-1	2,700	-0.04%
2021/01/07	1	70.30	2	70.20	70.00	-1	2,697	-0.04%
2021/01/06	3	69.60	0	0.00	69.20	3	2,705	0.11%
2021/01/04	0	0.00	4	68.60	69.00	-4	2,693	-0.15%
2020/12/30	0	0.00	5	69.04	68.80	-5	2,662	-0.19%
2020/12/28	3	68.77	0	0.00	68.80	3	2,706	0.11%
2020/12/25	16	70.13	0	0.00	69.10	16	2,697	0.59%
2020/12/22	4	71.65	0	0.00	69.10	4	2,812	0.14%
2020/12/21	4	73.38	0	0.00	73.60	4	2,816	0.14%
2020/12/18	0	0.00	6.5	70.88	72.20	-6.5	2,733	-0.24%
2020/12/17	5	70.36	0	0.00	70.40	5	2,781	0.18%
2020/12/16	0	0.00	5	70.80	70.30	-5	2,804	-0.18%
2020/12/15	0	0.00	3	69.30	68.60	-3	2,823	-0.11%
2020/12/14	2	69.80	7	68.00	69.70	-5	2,821	-0.18%
2020/12/11	2	65.85	5	66.30	66.40	-3	2,751	-0.11%
2020/12/09	1	65.80	0	0.00	65.70	1	2,850	0.04%
2020/12/08	0	0.00	1	67.20	66.80	-1	3,115	-0.03%
2020/12/07	1	65.60	3	65.07	65.00	-2	3,206	-0.06%
2020/12/04	0	0.00	2	66.10	65.50	-2	3,541	-0.06%
2020/12/03	0	0.00	20	66.20	66.10	-20	3,898	-0.51%
2020/12/01	2	67.70	0	0.00	67.50	2	4,057	0.05%
2020/11/24	12	66.79	2	65.40	65.90	10	4,646	0.22%
2020/11/17	0	0.00	2	68.80	68.60	-2	5,460	-0.04%
2020/11/16	9	69.50	2	69.40	69.40	7	5,590	0.13%
2020/11/13	9	69.86	5	69.98	69.40	4	5,688	0.07%
2020/11/11	1	66.30	1	67.00	67.00	0	5,685	0.00%
2020/11/10	0	0.00	1	66.80	66.20	-1	5,770	-0.02%
2020/11/04	0	0.00	0.1	64.50	64.60	-0.1	5,980	0.00%
2020/11/03	0	0.00	2	64.65	64.60	-2	6,023	-0.03%
2020/11/02	3	64.17	0	0.00	64.00	3	6,111	0.05%
2020/10/30	0	0.00	1	64.60	63.00	-1	6,242	-0.02%
2020/10/28	0	0.00	1	64.50	64.00	-1	6,466	-0.02%
2020/10/22	2	66.50	0	0.00	66.40	2	7,089	0.03%
2020/10/19	5	67.20	14	67.24	67.50	-9	7,781	-0.12%
2020/10/15	1	69.70	0	0.00	68.20	1	8,492	0.01%
2020/10/14	2	69.20	5	69.06	69.50	-3	9,027	-0.03%
2020/10/12	0	0.00	5	67.66	66.70	-5	10,028	-0.05%
2020/10/08	0	0.00	1	68.80	68.60	-1	10,561	-0.01%
2020/10/07	0	0.00	1	69.10	68.80	-1	11,234	-0.01%
2020/10/06	0	0.00	2	69.50	69.40	-2	12,083	-0.02%
2020/10/05	3	69.10	1	69.40	69.50	2	13,363	0.01%
2020/09/30	2	67.60	14	67.40	68.20	-12	13,773	-0.09%
2020/09/29	12	67.80	0	0.00	66.90	12	14,061	0.09%
2020/09/25	7	65.37	21	66.38	65.40	-14	14,487	-0.10%
2020/09/24	15	69.10	10	70.20	68.70	5	14,653	0.03%
2020/09/23	15	70.99	1	70.90	71.10	14	15,065	0.09%
2020/09/22	53	71.46	4	71.50	71.10	49	15,679	0.31%
2020/09/21	0	0.00	2	74.00	73.40	-2	15,669	-0.01%
2020/09/18	3	73.33	2	73.20	73.30	1	15,890	0.01%
2020/09/17	3	75.10	0	0.00	74.00	3	16,052	0.02%
2020/09/16	4	74.00	0	0.00	73.90	4	16,156	0.02%
2020/09/15	3	75.67	0	0.00	75.40	3	16,259	0.02%
2020/09/14	11	74.99	12	74.60	74.90	-1	16,342	-0.01%
2020/09/11	34	75.13	2	74.50	74.90	32	16,494	0.19%
2020/09/10	3	79.73	4.2	79.32	78.70	-1.2	16,355	-0.01%
2020/09/09	4	79.28	5	80.28	79.60	-1	16,316	-0.01%
2020/09/08	0	0.00	5	80.00	83.50	-5	16,168	-0.03%
2020/09/07	3	78.93	1	79.00	78.00	2	15,895	0.01%
2020/09/04	8	77.81	2	77.50	77.70	6	15,958	0.04%
2020/09/03	1	78.50	6	78.70	78.40	-5	16,095	-0.03%
2020/09/01	3	80.43	2	81.05	80.10	1	16,713	0.01%
2020/08/31	0	0.00	4	80.40	80.30	-4	16,969	-0.02%
2020/08/28	6	81.92	1	82.60	80.90	5	17,536	0.03%
2020/08/27	6	80.47	35	79.42	82.90	-29	17,363	-0.17%
2020/08/26	2	76.30	8	75.89	76.60	-6	17,055	-0.04%
2020/08/24	7	74.69	0	0.00	74.60	7	16,877	0.04%
2020/08/20	1	71.20	5	74.56	72.50	-4	16,894	-0.02%
2020/08/19	6	74.82	3	74.70	74.00	3	16,832	0.02%
2020/08/18	3	73.93	0	0.00	73.90	3	16,815	0.02%
2020/08/17	0	0.00	1	71.20	71.90	-1	16,849	-0.01%
2020/08/14	4	71.85	0	0.00	71.60	4	17,034	0.02%
2020/08/13	9	70.49	0	0.00	69.70	9	17,018	0.05%
2020/08/12	2	71.35	0	0.00	71.20	2	16,978	0.01%
2020/08/04	1	77.20	3	76.63	76.20	-2	16,504	-0.01%
2020/08/03	5	77.02	0	0.00	77.20	5	16,429	0.03%
2020/07/31	1	75.20	0	0.00	74.60	1	16,285	0.01%
2020/07/30	0	0.00	8	74.10	74.40	-8	16,278	-0.05%
2020/07/29	23	74.58	26	74.52	73.50	-3	16,244	-0.02%
2020/07/28	39	72.92	32	73.74	73.10	7	16,024	0.04%
2020/07/27	12	71.35	11	73.32	72.50	1	15,749	0.01%
2020/07/24	46	76.23	2	76.30	75.70	44	15,487	0.28%
2020/07/23	6	81.12	14	80.74	79.30	-8	15,306	-0.05%
2020/07/22	29	82.49	18	83.00	81.60	11	15,082	0.07%
2020/07/21	1	81.50	7	81.14	80.40	-6	14,698	-0.04%
2020/07/20	32	78.61	214	76.61	79.80	-182	14,369	-1.27%	大賣/鉅額交易
2020/07/17	114	78.86	86	83.50	78.20	28	13,837	0.20%	大買/
2020/07/16	23	87.57	21	87.75	86.80	2	13,266	0.02%
2020/07/15	37	89.05	9	88.38	86.60	28	12,856	0.22%
2020/07/14	30	89.43	23	88.05	87.60	7	12,313	0.06%
2020/07/13	61	94.98	7	91.01	90.40	54	11,629	0.46%
2020/07/10	16	92.51	24.1	90.96	92.10	-8.1	10,778	-0.08%
2020/07/09	18	79.41	22	86.32	86.40	-4	9,478	-0.04%
2020/07/08	13	79.07	23	78.31	78.60	-10	9,022	-0.11%
2020/07/07	16	75.86	6	77.13	75.60	10	8,707	0.11%
2020/07/06	5	80.60	3	80.03	79.50	2	8,444	0.02%
2020/07/03	5	79.90	8	80.01	79.30	-3	8,218	-0.04%
2020/07/02	13	80.06	8	80.30	79.20	5	7,905	0.06%
2020/07/01	6	81.15	39	82.08	80.90	-33	7,421	-0.44%
2020/06/30	7	74.66	8	74.70	75.00	-1	6,760	-0.01%
2020/06/29	4	75.60	2	76.15	74.10	2	6,690	0.03%
2020/06/24	2	78.00	31	76.67	73.60	-29	6,415	-0.45%
2020/06/23	1	77.50	2	76.80	77.50	-1	6,160	-0.02%
2020/06/22	10	75.58	1	74.20	77.00	9	6,017	0.15%
2020/06/19	3	80.73	6	79.40	78.00	-3	5,827	-0.05%
2020/06/18	5	79.00	11	80.05	80.90	-6	5,686	-0.11%
2020/06/17	2	79.00	0	0.00	77.80	2	5,480	0.04%
2020/06/16	0	0.00	2	77.35	77.10	-2	5,344	-0.04%
2020/06/15	12	78.81	2	76.60	78.50	10	5,279	0.19%
2020/06/12	6	74.83	0	0.00	75.00	6	5,111	0.12%
2020/06/11	10	74.97	1	78.00	73.60	9	5,070	0.18%
2020/06/10	0	0.00	72	81.37	80.10	-72	4,906	-1.47%
2020/06/09	8	75.79	8	76.28	76.60	0	4,727	0.00%
2020/06/08	57	80.66	23	80.80	78.00	34	4,441	0.77%
2020/06/05	2	76.85	55.3	77.41	78.00	-53.3	3,973	-1.34%
2020/06/04	1	75.60	29.6	76.34	76.40	-28.6	3,565	-0.80%
2020/06/03	0	0.00	13	69.50	69.50	-13	2,872	-0.45%
2020/06/02	13	58.00	0	0.00	63.20	13	2,848	0.46%
2020/06/01	1	57.80	0	0.00	57.50	1	2,612	0.04%
2020/05/29	5	57.40	1	56.60	57.80	4	2,580	0.15%
2020/05/28	10.5	56.26	12.1	57.29	56.40	-1.6	2,555	-0.06%
2020/05/27	14	58.80	7	57.37	58.00	7	2,500	0.28%
2020/05/26	0	0.00	11	58.06	57.80	-11	2,303	-0.48%
2020/05/25	1	56.30	0	0.00	57.30	1	2,206	0.05%
2020/05/22	6	56.27	0	0.00	56.40	6	2,100	0.29%
2020/05/21	48.4	55.56	28	57.11	57.80	20.4	1,941	1.05%
2020/05/20	2	52.85	12	53.40	52.60	-10	1,730	-0.58%
2020/05/15	1	48.60	1	49.30	49.65	0	1,666	0.00%
2020/05/13	0	0.00	2	49.00	50.00	-2	1,620	-0.12%
2020/05/08	0	0.00	1	50.60	49.90	-1	1,598	-0.06%
2020/05/06	4	51.48	0	0.00	50.00	4	1,580	0.25%
2020/05/05	2	49.00	0	50.90	50.90	2	1,499	0.13%
2020/05/04	5	48.00	3	47.95	47.85	2	1,462	0.14%
2020/04/28	3	48.27	0	0.00	47.90	3	1,473	0.20%
2020/04/27	0	0.00	3	46.20	46.40	-3	1,461	-0.21%
2020/04/23	1	44.95	0	0.00	45.20	1	1,450	0.07%
2020/04/15	0	0.00	8	42.41	42.30	-8	1,287	-0.62%
2020/04/13	6	41.48	0	0.00	41.70	6	1,279	0.47%
2020/04/08	3	40.68	1	40.10	40.70	2	1,280	0.16%
2020/03/31	1	40.35	0	0.00	39.75	1	1,234	0.08%
2020/03/27	0	0.00	1	38.25	37.70	-1	1,182	-0.08%
2020/03/24	2	37.30	2	36.93	36.55	0	1,133	0.00%
2020/03/23	5	34.90	0	0.00	35.30	5	1,120	0.45%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/18	53	35.58	1	38.50	35.55	52	1,052	4.94%
2020/03/17	30	38.33	0	0.00	37.35	30	1,018	2.94%
2020/03/16	81	42.06	1	42.80	41.45	80	956	8.37%
2020/03/13	41	43.68	0	0.00	43.60	41	935	4.38%
2020/03/12	3	48.03	2	49.15	47.80	1	894	0.11%
2020/03/11	2	51.05	0	0.00	50.50	2	872	0.23%
2020/03/09	1	54.20	1	53.70	51.90	0	862	0.00%
2020/03/06	0	0.00	1	54.70	54.40	-1	843	-0.12%
2020/03/04	1	51.40	0	0.00	51.20	1	777	0.13%
2020/02/27	16	51.80	0	0.00	51.80	16	796	2.01%
2020/02/26	20	53.45	0	0.00	53.10	20	808	2.47%
2020/02/25	2	54.00	0	0.00	53.30	2	826	0.24%
2020/02/24	2	53.10	2	53.20	53.10	0	822	0.00%
2020/02/21	2	55.00	10	54.46	54.20	-8	816	-0.98%
2020/02/20	4	54.65	0	0.00	55.30	4	796	0.50%
2020/02/19	2	52.00	22	51.19	51.50	-20	739	-2.71%
2020/02/12	1	50.80	0	0.00	50.70	1	811	0.12%
2020/02/04	0	0.00	10	50.60	50.40	-10	1,106	-0.90%
2020/02/03	53	48.88	0	0.00	50.20	53	1,344	3.94%
2020/01/31	12	52.58	0	0.00	52.50	12	1,432	0.84%
2020/01/30	53	56.32	0	0.00	54.00	53	1,434	3.69%
2020/01/17	0	0.00	4	57.40	56.70	-4	1,400	-0.29%
2020/01/16	1	57.90	0	0.00	57.70	1	1,386	0.07%
2020/01/14	3	57.70	0	0.00	57.70	3	1,386	0.22%
2020/01/08	0	0.00	0.8	58.80	58.80	-0.8	1,371	-0.06%
2019/12/10	1	60.10	3	60.10	60.10	-2	1,404	-0.14%
2019/12/06	9	60.20	0	0.00	60.20	9	1,411	0.64%
2019/12/05	0	0.00	1	60.50	60.50	-1	1,411	-0.07%
2019/12/03	4.7	61.14	0	0.00	60.60	4.7	1,412	0.33%
2019/11/26	2	61.50	3	61.20	61.10	-1	1,418	-0.07%
2019/11/25	0	0.00	3	62.30	61.90	-3	1,413	-0.21%
2019/11/22	2	61.30	0	0.00	62.00	2	1,410	0.14%
2019/11/19	0.5	60.70	0	0.00	60.60	0.5	1,412	0.04%
2019/11/18	1	61.00	1	60.50	60.20	0	1,417	0.00%
2019/11/15	1	61.30	1	61.10	61.10	0	1,422	0.00%
2019/11/14	0	0.00	1.1	60.74	61.00	-1.1	1,448	-0.08%
2019/11/13	10	61.80	5	62.06	61.80	5	1,560	0.32%
2019/11/12	3	63.60	0	0.00	63.40	3	1,575	0.19%
2019/11/08	0	0.00	1	68.10	67.10	-1	1,559	-0.06%
2019/11/07	5	69.48	7	68.74	68.10	-2	1,528	-0.13%
2019/11/04	11	67.85	0	0.00	67.80	11	1,380	0.80%
2019/10/31	4	67.08	9.1	67.76	66.70	-5.1	1,298	-0.40%
2019/10/29	2	59.90	0	0.00	60.10	2	955	0.21%
2019/10/18	5	58.90	0	0.00	59.00	5	1,067	0.47%
2019/10/17	0	0.00	20	57.70	57.70	-20	1,072	-1.87%
2019/10/15	0.2	58.10	0	0.00	58.10	0.2	1,151	0.02%
2019/10/08	5	58.80	0	0.00	58.80	5	1,168	0.43%
2019/10/04	2.1	58.41	0	0.00	58.40	2.1	1,190	0.18%
2019/10/03	0	0.00	1	59.30	58.70	-1	1,202	-0.08%
2019/09/27	0	0.00	0.5	59.60	59.60	-0.5	1,297	-0.04%
2019/09/26	6	60.40	0.1	59.80	59.70	5.9	1,316	0.45%
2019/09/25	1	60.80	0	0.00	60.70	1	1,358	0.07%
2019/09/18	1	58.80	0	0.00	58.80	1	1,372	0.07%
2019/09/03	0	0.00	1	61.70	61.40	-1	1,459	-0.07%
2019/09/02	1	61.90	0	0.00	61.90	1	1,460	0.07%
2019/08/30	0	0.00	0.2	66.60	61.10	-0.2	1,457	-0.02%
2019/08/26	7	60.86	0	0.00	60.30	7	1,443	0.48%
2019/08/21	1	62.40	0	0.00	62.30	1	1,419	0.07%
2019/08/19	32	62.41	0	0.00	61.70	32	1,405	2.28%
2019/08/16	3	61.77	2.4	62.32	62.20	0.6	1,382	0.04%
2019/08/15	0.4	77.40	3	77.30	77.30	-2.6	1,278	-0.20%
2019/08/13	6	76.40	0	0.00	76.90	6	1,242	0.48%
2019/08/12	1	77.80	0	0.00	77.20	1	1,251	0.08%
2019/07/30	1	80.40	0	0.00	78.90	1	1,275	0.08%
2019/07/26	0	0.00	4	83.25	83.30	-4	1,244	-0.32%
2019/07/25	0	0.00	7	82.69	82.70	-7	1,235	-0.57%
2019/07/24	7	82.47	0	0.00	82.70	7	1,267	0.55%
2019/07/19	1	81.50	0.2	82.00	82.30	0.8	1,275	0.06%
2019/07/18	2	83.90	2	82.80	81.90	0	1,277	0.00%
2019/07/17	0	0.00	2	82.65	82.60	-2	1,261	-0.16%
2019/07/12	1	80.20	0	0.00	80.30	1	1,295	0.08%
2019/07/09	0	0.00	1	82.50	82.00	-1	1,335	-0.07%
2019/07/08	2	81.40	0	0.00	81.40	2	1,358	0.15%
2019/07/05	1	82.50	0	0.00	82.80	1	1,407	0.07%
2019/07/03	0	0.00	6	79.90	80.20	-6	1,391	-0.43%
2019/06/28	6	77.20	0	0.00	77.40	6	1,452	0.41%
2019/06/25	0	0.00	1	76.10	75.70	-1	1,546	-0.06%
2019/06/19	0	0.00	2	76.10	76.00	-2	1,989	-0.10%
2019/06/17	0	0.00	0.3	77.50	77.80	-0.3	2,131	-0.01%
2019/06/14	5	77.78	0	0.00	77.30	5	2,231	0.22%
2019/06/13	1	77.40	0	0.00	77.40	1	2,249	0.04%
2019/05/28	0	0.00	1	74.00	74.00	-1	3,324	-0.03%
2019/05/27	0	0.00	1	74.70	74.40	-1	3,329	-0.03%
2019/05/24	2	75.35	0	0.00	75.20	2	3,386	0.06%
2019/05/23	0	0.00	1	75.50	75.40	-1	3,392	-0.03%
2019/05/22	1	78.00	0	0.00	76.80	1	3,416	0.03%
2019/05/20	0	0.00	5	75.00	74.90	-5	3,463	-0.14%
2019/05/15	5	77.26	2	77.40	77.20	3	3,513	0.09%
2019/05/14	0	0.00	1.2	74.51	76.00	-1.2	3,539	-0.03%
2019/05/09	0	0.00	1	78.10	78.10	-1	3,580	-0.03%
2019/05/03	1	80.90	2	80.70	80.50	-1	3,728	-0.03%
2019/04/30	0	0.00	0.1	78.50	78.50	-0.1	3,870	0.00%
2019/04/25	1	79.50	0	0.00	79.40	1	3,913	0.03%
2019/04/23	2	80.60	1	80.60	80.30	1	3,943	0.03%
2019/04/22	2	81.20	0	0.00	80.70	2	3,948	0.05%
2019/04/18	5	80.20	0	0.00	79.20	5	4,004	0.12%
2019/04/17	0	0.00	7	80.50	80.20	-7	4,029	-0.17%
2019/04/16	0	0.00	5	80.38	80.50	-5	4,082	-0.12%
2019/04/15	1	82.70	0	0.00	81.50	1	4,160	0.02%
2019/04/12	0	0.00	2	81.80	82.00	-2	4,231	-0.05%
2019/04/11	7	81.21	2	81.70	80.50	5	4,288	0.12%
2019/04/10	5	82.84	1	82.60	82.70	4	4,239	0.09%
2019/04/09	1	83.70	0	0.00	83.70	1	4,220	0.02%
2019/04/08	7	84.96	34	85.77	84.20	-27	4,205	-0.64%
2019/04/03	38	86.14	2	86.00	85.40	36	4,162	0.86%
2019/04/02	0	0.00	19	84.13	83.40	-19	4,100	-0.46%
2019/04/01	50	83.83	0	0.00	83.70	50	4,091	1.22%
2019/03/29	6	83.40	16	83.60	83.20	-10	4,068	-0.25%
2019/03/27	5	85.80	6	85.83	85.00	-1	4,029	-0.02%
2019/03/26	22	86.13	1	86.10	84.40	21	3,986	0.53%
2019/03/25	12	88.43	1	88.60	88.20	11	3,822	0.29%
2019/03/22	10	88.40	1	90.30	90.60	9	3,756	0.24%
2019/03/21	2	88.60	6	88.12	87.40	-4	3,612	-0.11%
2019/03/20	6	87.03	0	0.00	87.60	6	3,573	0.17%
2019/03/19	10	90.50	0	0.00	86.50	10	3,484	0.29%
2019/03/18	0	0.00	5	92.20	91.80	-5	3,465	-0.14%
2019/03/15	3	94.17	9	91.97	93.00	-6	3,458	-0.17%
2019/03/14	27	92.69	3	92.87	93.60	24	3,398	0.71%
2019/03/13	0	0.00	7	89.00	89.70	-7	3,285	-0.21%
2019/03/12	0	0.00	28	87.75	86.80	-28	3,232	-0.87%
2019/03/11	21	87.87	0	0.00	87.60	21	3,250	0.65%
2019/03/08	41	88.21	6	88.17	89.00	35	3,233	1.08%
2019/03/07	21	88.47	30.3	89.00	87.10	-9.3	3,171	-0.29%
2019/03/06	11	86.96	83	86.58	86.30	-72	3,003	-2.40%
2019/03/05	5	84.70	1	85.40	85.20	4	2,979	0.13%
2019/03/04	3	80.43	0	0.00	83.50	3	2,870	0.10%
2019/02/25	0	0.00	8	79.78	78.70	-8	2,848	-0.28%
2019/02/22	1	82.00	0	0.00	81.00	1	2,886	0.03%
2019/02/21	6	81.80	1	82.20	82.00	5	2,903	0.17%
2019/02/20	0	0.00	1	81.80	80.80	-1	2,931	-0.03%
2019/02/19	1	82.70	11	82.20	81.30	-10	2,966	-0.34%
2019/02/18	13	81.05	3	81.40	81.00	10	3,124	0.32%
2019/02/15	6	82.80	21.8	80.61	80.10	-15.8	3,209	-0.49%
2019/02/14	4	82.90	5	82.70	83.10	-1	3,176	-0.03%
2019/02/13	7	83.71	4	82.90	82.70	3	3,170	0.09%
2019/02/12	0	0.00	10	82.00	81.50	-10	3,178	-0.31%
2019/02/11	10	82.30	5	82.00	82.00	5	3,173	0.16%
2019/01/30	1	81.40	6	81.33	81.00	-5	3,143	-0.16%
2019/01/29	5	81.48	4	81.15	81.50	1	3,155	0.03%
2019/01/28	3	81.50	0	0.00	81.40	3	3,161	0.09%
2019/01/25	0	0.00	8	80.10	79.70	-8	3,169	-0.25%
2019/01/24	2	80.05	0	0.00	80.10	2	3,216	0.06%
2019/01/23	10	78.80	32	78.80	79.50	-22	3,185	-0.69%
2019/01/22	13	79.42	4	78.60	77.10	9	3,142	0.29%
2019/01/21	4	76.70	6	76.95	77.80	-2	3,050	-0.07%
2019/01/17	2	74.50	12	74.65	75.00	-10	3,064	-0.33%
2019/01/16	8	75.93	0	0.00	75.00	8	3,105	0.26%
2019/01/15	2	75.00	0	0.00	75.00	2	3,095	0.06%
2019/01/14	4	75.20	10	75.50	75.30	-6	3,106	-0.19%
2019/01/11	2	75.15	25	75.16	74.70	-23	3,110	-0.74%
2019/01/10	9	76.19	9	76.21	76.10	0	3,105	0.00%
2019/01/09	28	76.61	10	75.54	75.00	18	3,092	0.58%
2019/01/08	0	76.00	29	76.65	76.00	-29	3,124	-0.93%
2019/01/07	25	76.36	2	76.15	76.50	23	3,082	0.75%
2019/01/04	23	73.09	3	73.00	73.20	20	3,039	0.66%
2019/01/03	26	71.88	3	72.13	71.60	23	3,045	0.76%
2019/01/02	0	0.00	4.7	68.70	68.80	-4.7	3,040	-0.15%
2018/12/28	1	67.70	0	0.00	68.00	1	3,049	0.03%
2018/12/26	2	67.80	0	0.00	66.50	2	3,080	0.06%
2018/12/24	3	68.07	0	0.00	67.90	3	3,105	0.10%
2018/12/22	3	69.27	2	68.50	68.70	1	3,110	0.03%
2018/12/19	0	0.00	1	68.80	68.80	-1	3,108	-0.03%
2018/12/18	1	69.70	0	0.00	69.70	1	3,102	0.03%
2018/12/17	0	0.00	10	72.28	71.50	-10	3,107	-0.32%
2018/12/13	10	72.00	0	0.00	71.80	10	3,152	0.32%
2018/12/12	1	72.90	0	0.00	72.30	1	3,172	0.03%
2018/12/11	0	0.00	3	68.10	71.70	-3	3,180	-0.09%
2018/12/07	5	73.12	9	72.06	73.40	-4	3,171	-0.13%
2018/12/06	2	71.15	3	71.10	71.00	-1	3,193	-0.03%
2018/12/04	2	77.40	1	76.00	76.00	1	3,286	0.03%
2018/12/03	14	75.04	14	75.13	75.20	0	3,275	0.00%
2018/11/30	1	74.70	2	75.40	74.70	-1	3,301	-0.03%
2018/11/29	3	74.67	1	74.20	73.60	2	3,283	0.06%
2018/11/28	0	0.00	4	74.75	74.70	-4	3,275	-0.12%
2018/11/27	0	0.00	4	72.15	72.50	-4	3,243	-0.12%
2018/11/26	1	71.60	1	71.50	72.00	0	3,380	0.00%
2018/11/23	3	70.03	0	0.00	70.80	3	3,377	0.09%
2018/11/22	5	71.24	0	0.00	70.40	5	3,383	0.15%
2018/11/21	4	73.10	5	72.66	72.50	-1	3,388	-0.03%
2018/11/20	6	71.05	1	70.70	70.80	5	3,320	0.15%
2018/11/19	3	71.90	13	71.50	71.50	-10	3,335	-0.30%
2018/11/16	2	70.05	1	70.00	70.00	1	3,313	0.03%
2018/11/15	29	69.62	2	70.15	69.10	27	3,337	0.81%
2018/11/14	2	67.10	3	67.50	67.90	-1	3,284	-0.03%
2018/11/12	1	62.90	0	0.00	63.00	1	3,272	0.03%
2018/11/09	0	0.00	2	63.30	63.50	-2	3,300	-0.06%
2018/11/08	1	62.00	0	0.00	61.60	1	3,332	0.03%
2018/11/07	2	61.00	2	61.50	61.80	0	3,463	0.00%
2018/11/01	1	60.80	16	60.24	60.60	-15	3,763	-0.40%
2018/10/31	0	0.00	1	58.40	57.20	-1	3,801	-0.03%
2018/10/30	1	54.40	0	0.00	56.30	1	3,847	0.03%
2018/10/26	2	56.80	2	57.15	55.30	0	4,005	0.00%
2018/10/24	3	56.47	0	0.00	56.20	3	4,172	0.07%
2018/10/23	2	59.15	3	58.80	58.50	-1	4,299	-0.02%
2018/10/22	6	59.40	3	59.10	60.40	3	4,499	0.07%
2018/10/19	20	58.89	0	0.00	58.70	20	4,866	0.41%
2018/10/18	1	59.70	1	61.50	59.90	0	5,150	0.00%
2018/10/17	15	63.30	1	61.40	61.60	14	5,621	0.25%
2018/10/16	7	60.13	6	60.97	61.00	1	5,681	0.02%
2018/10/12	0	0.00	3	59.60	59.80	-3	5,863	-0.05%
2018/10/11	2	58.50	3	59.10	58.20	-1	6,062	-0.02%
2018/10/09	32	67.78	0	0.00	64.60	32	6,294	0.51%
2018/10/08	7	68.97	0	0.00	68.80	7	6,475	0.11%
2018/10/05	36	70.23	2	71.00	70.10	34	6,659	0.51%
2018/10/04	5	71.50	0	0.00	72.20	5	6,840	0.07%
2018/10/01	6	72.47	1	72.10	74.20	5	7,255	0.07%
2018/09/28	24.3	72.62	0	0.00	72.00	24.3	7,252	0.34%
2018/09/27	0.3	73.20	26	73.10	73.20	-25.7	7,262	-0.35%
2018/09/26	5.2	73.80	0	0.00	73.70	5.2	7,263	0.07%
2018/09/21	5	73.00	5	73.40	74.70	0	7,337	0.00%
2018/09/20	5	75.50	0.6	73.40	73.40	4.4	7,326	0.06%
2018/09/19	0	0.00	0	73.40	73.40	0	7,303	0.00%
2018/09/18	5.2	73.59	0	0.00	73.40	5.2	7,336	0.07%
2018/09/17	13	75.38	7	75.31	75.10	6	7,368	0.08%
2018/09/14	1	75.00	10	74.60	74.90	-9	7,518	-0.12%
2018/09/13	10	76.53	0	0.00	75.30	10	7,530	0.13%
2018/09/12	2.1	74.41	0	0.00	74.60	2.1	7,499	0.03%
2018/09/11	1	72.60	1.5	75.00	75.00	-0.5	7,505	-0.01%
2018/09/10	8	71.48	1.1	70.73	70.10	6.9	7,444	0.09%
2018/09/07	12	75.71	1	75.20	74.80	11	7,371	0.15%
2018/09/06	11	79.13	1	78.10	77.80	10	7,336	0.14%
2018/09/05	0	0.00	1	80.80	80.30	-1	7,415	-0.01%
2018/09/04	1	80.80	2	81.30	81.10	-1	7,462	-0.01%
2018/09/03	1	81.10	0	0.00	80.20	1	7,434	0.01%
2018/08/31	1	83.80	3	83.07	82.00	-2	7,390	-0.03%
2018/08/29	1	79.80	13	80.00	78.70	-12	7,236	-0.17%
2018/08/28	20	80.31	0	0.00	79.70	20	7,222	0.28%
2018/08/23	1	80.00	2	81.00	80.00	-1	7,250	-0.01%
2018/08/22	2	82.70	5	82.60	81.40	-3	7,219	-0.04%
2018/08/21	1	79.60	21	80.87	82.50	-20	7,143	-0.28%
2018/08/20	0	0.00	1	76.00	77.30	-1	7,002	-0.01%
2018/08/17	13	77.00	0	0.00	76.40	13	6,972	0.19%
2018/08/16	0	0.00	2	78.10	78.30	-2	6,917	-0.03%
2018/08/14	45	77.29	7	77.19	77.70	38	6,881	0.55%
2018/08/13	39	79.54	22	81.71	79.50	17	6,751	0.25%
2018/08/10	17	88.09	15	88.97	88.00	2	6,639	0.03%
2018/08/09	2	89.80	24.3	90.36	90.30	-22.3	6,609	-0.34%
2018/08/08	7	94.16	6	93.82	94.80	1	6,691	0.01%
2018/08/07	23	94.98	6	95.17	93.70	17	6,647	0.26%
2018/08/06	8	98.58	19.6	98.33	97.60	-11.6	6,544	-0.18%
2018/08/03	7	95.23	7	96.56	97.10	0	6,478	0.00%
2018/08/02	7	96.67	10	96.96	95.70	-3	6,430	-0.05%
2018/08/01	8	96.68	5	97.30	96.70	3	6,341	0.05%
2018/07/31	8	93.95	3	94.53	93.60	5	6,234	0.08%
2018/07/30	81.5	94.28	7	93.87	93.30	74.5	6,161	1.21%
2018/07/27	17	98.12	31	99.75	98.60	-14	6,046	-0.23%
2018/07/26	6	97.48	18	97.37	99.00	-12	5,854	-0.21%
2018/07/25	21	91.92	0	0.00	92.80	21	5,513	0.38%
2018/07/24	30	93.47	9	94.71	91.10	21	5,344	0.39%
2018/07/23	1	89.00	3	88.40	88.80	-2	4,909	-0.04%
2018/07/20	35	91.06	1	90.30	88.70	34	4,937	0.69%
2018/07/19	7	91.76	2	92.50	92.40	5	4,921	0.10%
2018/07/18	7	91.47	8	88.85	92.50	-1	5,110	-0.02%
2018/07/17	23	92.07	2	89.90	90.40	21	4,912	0.43%
2018/07/16	8	89.59	15	89.41	90.70	-7	4,614	-0.15%
2018/07/13	20	81.36	32	82.17	82.50	-12	4,439	-0.27%
2018/07/12	9	77.40	9	78.44	80.20	0	4,247	0.00%
2018/07/11	18	75.47	12	76.94	78.00	6	4,027	0.15%
2018/07/10	0	0.00	6	73.20	73.60	-6	3,718	-0.16%
2018/07/09	11	71.75	1	72.90	72.60	10	3,689	0.27%
2018/07/06	2	68.50	0	0.00	68.20	2	3,616	0.06%
2018/07/05	17	68.88	14	68.41	68.20	3	3,645	0.08%
2018/07/04	1	70.60	0	0.00	70.80	1	3,702	0.03%
2018/07/03	4	71.33	1	71.90	70.80	3	3,772	0.08%
2018/07/02	10	72.99	3	73.67	72.40	7	3,785	0.18%
2018/06/29	5	71.00	1	71.30	71.20	4	3,747	0.11%
2018/06/28	3	71.43	4	71.00	70.40	-1	3,754	-0.03%
2018/06/27	2	72.35	10	73.05	71.50	-8	3,751	-0.21%
2018/06/26	6	72.30	0	0.00	72.50	6	3,753	0.16%
2018/06/25	7	73.49	2	74.15	73.20	5	3,771	0.13%
2018/06/22	17	71.35	18	71.30	71.00	-1	3,630	-0.03%
2018/06/21	18	70.50	1	70.80	70.60	17	3,638	0.47%
2018/06/20	7	71.51	5	69.80	69.90	2	3,664	0.05%
2018/06/15	3	69.40	0	0.00	68.70	3	3,848	0.08%
2018/06/14	1	70.10	12	70.26	69.60	-11	3,833	-0.29%
2018/06/13	11	73.49	26	72.06	71.00	-15	3,805	-0.39%
2018/06/12	25	70.98	1	71.40	71.10	24	3,671	0.65%
2018/06/06	0	0.00	2	69.50	69.50	-2	3,567	-0.06%
2018/06/05	2	70.20	2	70.10	69.40	0	3,558	0.00%
2018/06/04	1	68.40	10	69.35	68.90	-9	3,532	-0.25%
2018/06/01	8	70.88	6	70.87	69.10	2	3,511	0.06%
2018/05/31	4	68.30	0	0.00	68.90	4	3,411	0.12%
2018/05/29	2	65.00	8	65.40	65.40	-6	3,367	-0.18%
2018/05/22	4	67.00	0	0.00	66.50	4	3,246	0.12%
2018/05/21	1	68.80	0	0.00	68.80	1	3,198	0.03%
2018/05/18	1	71.10	1	70.20	68.90	0	3,176	0.00%
2018/05/17	0	0.00	1	69.40	69.20	-1	3,123	-0.03%
2018/05/16	1	73.00	1	73.50	70.70	0	3,082	0.00%
2018/05/11	0	0.00	4	68.25	67.50	-4	2,813	-0.14%
2018/05/10	0	0.00	2	69.30	69.30	-2	2,782	-0.07%
2018/05/09	0	0.00	4	69.08	68.80	-4	2,744	-0.15%
2018/05/08	8	70.70	0	0.00	69.50	8	2,710	0.30%
2018/05/07	3	68.20	1	67.90	67.90	2	2,639	0.08%
2018/05/04	60	66.19	1	66.80	66.00	59	2,606	2.26%
2018/05/03	2	69.25	2	69.00	68.50	0	2,534	0.00%
2018/05/02	34.6	69.38	0	0.00	69.50	34.6	2,500	1.38%
2018/04/30	0	0.00	1.2	71.53	70.70	-1.2	2,442	-0.05%
2018/04/26	2.5	70.38	4	72.18	66.10	-1.5	2,227	-0.07%
2018/04/25	4	72.05	2	71.45	73.40	2	2,069	0.10%
2018/04/24	5	72.12	6	72.25	69.60	-1	1,943	-0.05%
2018/04/23	0	0.00	2	69.80	69.80	-2	1,611	-0.12%
2018/04/19	1	65.00	4.5	64.10	64.30	-3.5	1,529	-0.23%
2018/04/17	8	60.59	1	59.90	59.80	7	1,410	0.50%
2018/04/16	1	61.50	2	60.90	61.40	-1	1,391	-0.07%
2018/04/13	1	60.90	12	61.37	60.90	-11	1,374	-0.80%
2018/04/12	1	63.30	1	62.20	62.00	0	1,353	0.00%
2018/04/10	0	0.00	12	65.30	63.60	-12	1,269	-0.95%
2018/04/09	22	64.52	1	64.20	63.80	21	1,173	1.79%
2018/04/03	11	62.58	4	62.55	62.70	7	1,085	0.64%
2018/03/29	3	61.67	2	62.30	61.20	1	942	0.11%
2018/03/28	0	0.00	1	62.00	61.50	-1	882	-0.11%
2018/03/27	0	0.00	8	60.48	60.70	-8	795	-1.01%
2018/03/26	6	60.67	3	60.40	60.00	3	747	0.40%
2018/03/23	6	57.80	20	57.83	57.70	-14	677	-2.07%
2018/03/22	24	59.80	0	0.00	58.70	24	618	3.88%
2018/03/21	2	54.30	1	56.90	56.90	1	445	0.22%
2018/03/19	0	0.00	1	51.00	51.00	-1	330	-0.30%
2018/03/12	1	49.85	0	0.00	49.70	1	302	0.33%
2018/03/08	0	0.00	1	48.55	48.55	-1	295	-0.34%
2018/03/05	1	47.50	0	0.00	47.10	1	277	0.36%
2018/02/23	1	46.00	0	0.00	45.80	1	276	0.36%
2018/02/22	1	45.45	0	0.00	45.00	1	276	0.36%
2018/02/12	1	43.05	0	0.00	43.05	1	287	0.35%
2018/01/23	0	0.00	2	50.10	50.00	-2	355	-0.56%
2018/01/16	1	51.30	0	0.00	50.90	1	337	0.30%
2018/01/15	2	51.00	0	0.00	50.50	2	330	0.60%
2018/01/12	0	0.00	2	49.20	49.45	-2	315	-0.63%
2018/01/11	0	0.00	0.1	49.35	49.60	-0.1	317	-0.04%
2018/01/09	0	0.00	3	49.83	49.80	-3	322	-0.93%
2018/01/08	0	0.00	1	49.70	49.80	-1	325	-0.31%
2018/01/04	0	0.00	2	48.85	49.20	-2	341	-0.59%
2018/01/02	0	0.00	1	48.80	49.00	-1	341	-0.29%