晟德 (4123)-元富-佳里券商分點個股進出

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
43.55
漲跌
▼0.60
漲幅
-1.36%
成交量
2,212張
產業
上櫃生技醫療類股
419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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/12/11	12	43.28	0	0.00	43.55	12	2,651	0.45%
2024/12/10	33	44.65	5	44.56	44.15	28	2,632	1.06%
2024/12/09	12	43.17	6	43.00	43.00	6	2,579	0.23%
2024/12/06	8	43.46	0	0.00	43.50	8	2,565	0.31%
2024/12/05	21	44.53	0	0.00	44.30	21	2,529	0.83%
2024/12/03	30	45.28	0	0.00	45.80	30	2,495	1.20%
2024/12/02	5	48.45	4.2	51.33	46.00	0.8	2,406	0.03%
2024/11/28	0	0.00	11	50.45	50.60	-11	2,110	-0.52%
2024/11/27	0	0.00	4	51.00	50.10	-4	2,108	-0.19%
2024/11/26	0	0.00	8	51.08	50.70	-8	2,102	-0.38%
2024/11/22	0	0.00	0.1	50.00	50.20	-0.1	2,089	0.00%
2024/11/20	0	0.00	22	50.75	50.20	-22	2,057	-1.07%
2024/11/19	6	48.38	5	49.19	49.05	1	2,029	0.05%
2024/11/18	0.1	48.45	26	48.71	48.50	-25.9	2,051	-1.26%
2024/11/15	2	49.75	11	49.52	49.55	-9	2,051	-0.44%
2024/11/14	0	0.00	3	49.50	48.30	-3	2,065	-0.15%
2024/11/13	0	0.00	10	49.54	49.00	-10	2,057	-0.49%
2024/11/12	0	0.00	4	48.93	49.15	-4	2,077	-0.19%
2024/11/11	8	50.85	0	0.00	50.20	8	2,048	0.39%
2024/11/01	0	0.00	1	49.95	49.75	-1	2,270	-0.04%
2024/10/30	4	49.55	0	0.00	49.55	4	2,304	0.17%
2024/10/29	0	0.00	4	49.08	50.20	-4	2,304	-0.17%
2024/10/25	0.2	51.00	55	51.63	50.10	-54.8	2,293	-2.39%
2024/10/24	0	0.00	56	50.84	51.00	-56	2,271	-2.47%
2024/10/23	0	0.00	23	49.40	49.20	-23	2,237	-1.03%
2024/10/21	0	0.00	3	49.13	49.20	-3	2,396	-0.13%
2024/10/17	6	47.72	3	47.70	47.70	3	2,553	0.12%
2024/10/16	12	47.26	17	47.21	47.20	-5	2,624	-0.19%
2024/10/15	13	47.55	5	47.45	47.00	8	2,665	0.30%
2024/10/14	0	0.00	1.5	46.55	46.80	-1.5	2,755	-0.05%
2024/10/11	0	0.00	2	46.63	45.70	-2	2,823	-0.07%
2024/10/07	0	0.00	1	47.90	47.35	-1	3,213	-0.03%
2024/10/04	0	0.00	3	48.15	47.30	-3	3,310	-0.09%
2024/10/01	0	0.00	1	48.00	47.95	-1	3,373	-0.03%
2024/09/30	2	48.05	2	49.20	48.05	0	3,510	0.00%
2024/09/27	0	0.00	8	49.05	49.00	-8	3,606	-0.22%
2024/09/26	0	0.00	6	46.03	46.70	-6	3,888	-0.15%
2024/09/25	0	0.00	1	45.20	45.00	-1	3,989	-0.03%
2024/09/20	0	0.00	1	45.10	44.50	-1	4,420	-0.02%
2024/09/19	0	0.00	3	44.78	45.20	-3	4,510	-0.07%
2024/09/18	0	0.00	6	44.83	44.55	-6	4,632	-0.13%
2024/09/16	0	0.00	11	45.29	45.15	-11	4,746	-0.23%
2024/09/10	2	43.00	0	0.00	42.85	2	5,492	0.04%
2024/09/09	9	43.31	0	0.00	43.60	9	5,555	0.16%
2024/09/06	1	43.50	0	0.00	43.45	1	5,572	0.02%
2024/09/05	0	0.00	3	44.65	43.85	-3	5,606	-0.05%
2024/09/04	13	43.58	2	43.50	43.90	11	5,678	0.19%
2024/09/03	14	46.04	0	0.00	45.75	14	5,863	0.24%
2024/09/02	0	0.00	24	46.64	46.25	-24	6,032	-0.40%
2024/08/30	6	46.72	0	0.00	46.85	6	6,332	0.09%
2024/08/29	4	45.40	0	0.00	45.55	4	6,353	0.06%
2024/08/28	1	45.95	2.4	46.09	46.00	-1.4	6,416	-0.02%
2024/08/27	2	45.85	0	0.00	46.25	2	6,494	0.03%
2024/08/21	0	0.00	17	46.92	46.70	-17	6,503	-0.26%
2024/08/19	0	0.00	15	47.11	47.20	-15	6,470	-0.23%
2024/08/16	0.1	47.05	25	46.82	46.60	-24.9	6,461	-0.39%
2024/08/15	0	0.00	24	46.18	46.25	-24	6,445	-0.37%
2024/08/14	0	0.00	5	45.93	45.90	-5	6,449	-0.08%
2024/08/13	20	45.71	4	45.78	45.90	16	6,444	0.25%
2024/08/12	5	45.10	4	45.38	45.55	1	6,453	0.02%
2024/08/09	2	45.40	5	45.68	45.20	-3	6,470	-0.05%
2024/08/08	0	0.00	1	44.70	44.75	-1	6,492	-0.02%
2024/08/07	3	44.92	3	45.72	45.75	0	6,524	0.00%
2024/08/06	1	41.45	11	42.60	43.60	-10	6,495	-0.15%
2024/08/05	8	43.03	1.8	42.85	42.80	6.2	6,406	0.10%
2024/08/02	0	0.00	7	48.24	47.55	-7	6,280	-0.11%
2024/08/01	2	50.20	27	50.33	50.30	-25	6,234	-0.40%
2024/07/31	1	50.00	9	50.77	50.00	-8	6,191	-0.13%
2024/07/30	0	0.00	11	50.10	50.20	-11	6,162	-0.18%
2024/07/29	0	0.00	12	50.38	50.30	-12	6,096	-0.20%
2024/07/26	10	52.00	11	52.47	51.60	-1	6,017	-0.02%
2024/07/23	4	53.00	7	52.70	52.80	-3	5,965	-0.05%
2024/07/22	4	51.80	0	0.00	52.00	4	5,932	0.07%
2024/07/19	3	57.20	1	54.70	53.50	2	5,783	0.03%
2024/07/18	9	56.86	4	57.00	56.60	5	5,650	0.09%
2024/07/17	0	0.00	10	56.73	56.40	-10	5,580	-0.18%
2024/07/16	3	56.47	1	56.20	56.10	2	5,503	0.04%
2024/07/15	14	56.98	50	57.74	57.10	-36	5,475	-0.66%
2024/07/12	18	55.68	11.4	55.97	55.70	6.6	5,370	0.12%
2024/07/11	5	56.30	5	57.00	55.50	0	5,298	0.00%
2024/07/10	5	56.10	93	56.21	56.50	-88	5,216	-1.69%
2024/07/09	23	57.96	35	58.25	57.10	-12	5,139	-0.23%
2024/07/08	6	58.20	101.1	58.42	58.30	-95.1	4,903	-1.94%	大賣/
2024/07/05	20.1	58.04	53	58.50	57.60	-32.9	4,802	-0.68%
2024/07/04	40	57.59	47	57.51	58.10	-7	4,728	-0.15%
2024/07/03	14	57.91	12	57.69	57.90	2	4,582	0.04%
2024/07/02	1	58.30	28.8	57.98	58.00	-27.8	4,428	-0.63%
2024/07/01	2	55.75	6	55.70	55.80	-4	4,059	-0.10%
2024/06/28	2	53.30	10	53.95	54.40	-8	3,890	-0.21%
2024/06/27	3	53.93	0	0.00	52.90	3	3,756	0.08%
2024/06/26	7	54.64	1	55.60	54.10	6	3,630	0.17%
2024/06/25	3.1	53.96	1	54.20	55.00	2.1	3,442	0.06%
2024/06/24	6	55.10	3	55.07	54.40	3	3,347	0.09%
2024/06/21	4.1	54.97	0	0.00	55.00	4.1	3,227	0.13%
2024/06/20	10.8	54.93	0	0.00	54.70	10.8	3,100	0.35%
2024/06/19	5	52.28	4	52.55	52.20	1	2,846	0.04%
2024/06/18	10	52.64	2	53.00	52.60	8	2,723	0.29%
2024/06/17	13.1	50.92	1	51.30	52.40	12.1	2,569	0.47%
2024/06/14	7	48.66	2	49.33	49.40	5	2,355	0.21%
2024/06/13	6	47.59	0	0.00	47.10	6	2,302	0.26%
2024/06/12	17	48.27	0	0.00	47.45	17	2,309	0.74%
2024/06/11	4	49.09	2	48.15	48.15	2	2,278	0.09%
2024/06/07	0	0.00	27	49.12	48.40	-27	2,273	-1.19%
2024/06/06	8	50.63	0	0.00	50.50	8	2,080	0.38%
2024/06/05	1	51.30	5	49.58	50.80	-4	1,907	-0.21%
2024/06/03	15	47.83	0	0.00	47.35	15	1,594	0.94%
2024/05/31	1	46.95	0	0.00	47.15	1	1,528	0.07%
2024/05/30	0	0.00	3	45.32	45.40	-3	1,452	-0.21%
2024/05/21	1	45.80	0	0.00	45.75	1	1,516	0.07%
2024/05/17	0	0.00	1	46.40	46.00	-1	1,511	-0.07%
2024/05/16	3	45.15	3	44.93	44.90	0	1,513	0.00%
2024/05/10	0	0.00	1	44.75	45.05	-1	1,418	-0.07%
2024/05/09	0	0.00	1	45.30	45.30	-1	1,405	-0.07%
2024/05/07	0	0.00	1	43.80	43.95	-1	1,368	-0.07%
2024/04/29	1	43.15	1	43.45	43.60	0	1,581	0.00%
2024/04/26	0	0.00	0.2	43.15	42.95	-0.2	1,590	-0.01%
2024/04/12	2	44.00	0	0.00	43.80	2	1,663	0.12%
2024/04/09	0	0.00	5	44.55	44.30	-5	1,641	-0.30%
2024/04/08	10	43.66	0	0.00	44.35	10	1,619	0.62%
2024/03/22	0.5	43.20	0	0.00	43.35	0.5	1,652	0.03%
2024/03/19	1	42.70	0	0.00	42.70	1	1,644	0.06%
2024/03/13	2	43.15	0	0.00	43.35	2	1,580	0.13%
2024/03/11	0	0.00	0.1	45.20	45.15	-0.1	1,509	0.00%
2024/03/04	1.3	47.20	0	0.00	47.00	1.3	1,491	0.09%
2024/03/01	0.2	47.50	0	0.00	47.35	0.2	1,489	0.01%
2024/02/20	1	46.65	0	0.00	46.70	1	1,390	0.07%
2024/01/31	3	45.65	1.9	45.62	45.65	1.1	1,479	0.07%
2024/01/30	1	45.60	0	0.00	45.60	1	1,490	0.07%
2024/01/26	2	46.20	2	46.50	46.20	0	1,496	0.00%
2024/01/25	0	0.00	1	47.50	47.60	-1	1,468	-0.07%
2024/01/24	5	48.46	0	0.00	48.35	5	1,421	0.35%
2024/01/23	5	47.50	0	0.00	47.55	5	1,389	0.36%
2024/01/19	2	46.00	0	0.00	45.70	2	1,393	0.14%
2024/01/12	0	0.00	1	44.90	44.90	-1	1,293	-0.08%
2024/01/04	1	43.90	0	0.00	44.05	1	1,329	0.08%
2023/12/29	0.5	44.55	0.2	44.55	44.30	0.4	1,337	0.03%
2023/12/26	0.1	44.30	0	0.00	44.40	0.1	1,309	0.00%
2023/12/25	0.1	44.45	0	0.00	43.95	0.1	1,302	0.01%
2023/12/20	0	0.00	4	44.93	44.95	-4	1,284	-0.31%
2023/12/19	0.3	44.80	0	0.00	44.80	0.3	1,282	0.02%
2023/12/15	0.7	45.75	0	0.00	45.25	0.7	1,294	0.05%
2023/12/14	0	45.80	0	0.00	45.80	0	1,290	0.00%
2023/12/07	3	46.85	10.6	46.61	46.45	-7.6	1,303	-0.58%
2023/12/06	1	46.50	0	0.00	46.50	1	1,306	0.08%
2023/11/27	0	0.00	1	45.95	45.30	-1	1,369	-0.07%
2023/11/22	0	0.00	2	44.10	44.10	-2	1,372	-0.15%
2023/11/16	0.1	43.65	0	0.00	43.55	0.1	1,452	0.01%
2023/11/15	0.1	42.75	1	42.50	42.50	-1	1,446	-0.07%
2023/11/13	1.1	42.18	1.1	42.18	42.35	0	1,475	0.00%
2023/10/31	0	0.00	2	45.95	45.65	-2	1,865	-0.11%
2023/10/18	10.3	44.99	0.6	45.15	44.40	9.7	2,981	0.33%
2023/10/17	0	0.00	0.2	45.70	45.45	-0.2	3,881	-0.01%
2023/10/16	0.1	45.30	2	45.28	45.30	-2	4,726	-0.04%
2023/10/11	0.1	45.30	0	0.00	45.10	0.1	5,244	0.00%
2023/10/04	5.1	45.15	0	0.00	45.05	5.1	5,341	0.10%
2023/09/20	0	0.00	2	46.20	45.75	-2	6,132	-0.03%
2023/09/15	0	0.00	3	46.47	46.30	-3	6,255	-0.05%
2023/09/11	1	46.05	0	0.00	46.20	1	6,319	0.02%
2023/09/08	4.3	46.25	0	0.00	46.25	4.3	6,346	0.07%
2023/09/06	0	0.00	6	50.93	51.40	-6	6,391	-0.09%
2023/09/04	1	51.20	0	0.00	51.20	1	6,676	0.01%
2023/08/28	3	49.97	0	0.00	49.70	3	7,113	0.04%
2023/08/24	1	50.30	0	0.00	49.80	1	7,096	0.01%
2023/08/22	8	50.43	0.4	50.40	50.40	7.6	7,076	0.11%
2023/08/17	0	0.00	2	51.20	51.00	-2	7,098	-0.03%
2023/08/16	7	50.83	0	0.00	50.70	7	7,078	0.10%
2023/08/15	0	0.00	1	51.80	51.80	-1	7,067	-0.01%
2023/08/14	22.1	52.08	1	52.00	52.00	21.1	7,037	0.30%
2023/08/11	3	58.07	0	0.00	57.70	3	6,868	0.04%
2023/08/10	72	57.45	2	57.55	57.50	70	6,945	1.01%
2023/08/09	0	0.00	1	59.40	59.30	-1	7,020	-0.01%
2023/08/07	19	58.24	0	0.00	59.20	19	7,133	0.27%
2023/08/04	2	58.60	0	0.00	58.80	2	7,128	0.03%
2023/08/01	8	59.98	6.6	60.47	59.80	1.4	7,140	0.02%
2023/07/31	1	59.50	2	60.15	59.50	-1	7,232	-0.01%
2023/07/28	19	61.01	53	60.91	60.30	-34	7,232	-0.47%
2023/07/27	12	61.90	11	61.95	61.80	1	7,137	0.01%
2023/07/26	3	62.70	23	63.85	61.80	-20	7,080	-0.28%
2023/07/25	1	62.90	19	62.69	63.40	-18	6,969	-0.26%
2023/07/24	29	62.06	20	62.36	61.80	9	6,873	0.13%
2023/07/21	11	62.54	12	63.95	62.40	-1	6,799	-0.01%
2023/07/20	20	64.29	34	65.71	63.30	-14	6,578	-0.21%
2023/07/19	14	64.04	48.9	62.31	65.20	-34.9	5,805	-0.60%
2023/07/18	3	58.37	44	58.88	59.30	-41	5,037	-0.81%
2023/07/17	6	59.07	81	58.88	59.20	-75	5,101	-1.47%
2023/07/14	2	56.30	3	56.27	56.10	-1	4,918	-0.02%
2023/07/13	0	0.00	1	54.80	55.00	-1	4,875	-0.02%
2023/07/11	3	55.80	2	55.40	55.40	1	4,860	0.02%
2023/07/10	45	55.89	1	56.80	55.80	44	4,878	0.90%
2023/07/07	0	0.00	12	57.63	56.50	-12	4,817	-0.25%
2023/07/06	20	57.00	32	57.65	57.10	-12	4,714	-0.25%
2023/07/05	2	56.70	10	56.25	56.60	-8	4,533	-0.18%
2023/07/04	0	0.00	0.3	54.90	54.70	-0.3	4,396	-0.01%
2023/07/03	4	54.55	1	54.70	55.00	3	4,378	0.07%
2023/06/29	3.1	55.34	9.7	55.35	55.10	-6.6	4,285	-0.15%
2023/06/28	4.1	54.22	6.6	54.07	54.50	-2.5	4,205	-0.06%
2023/06/27	0	0.00	2	54.25	54.70	-2	4,142	-0.05%
2023/06/26	0	0.00	1	52.70	53.10	-1	4,044	-0.02%
2023/06/21	0	0.00	2	53.00	53.00	-2	4,030	-0.05%
2023/06/19	4	52.90	0	0.00	52.80	4	4,013	0.10%
2023/06/16	1	53.50	3	53.20	53.00	-2	3,998	-0.05%
2023/06/15	0	0.00	0.1	52.70	52.60	-0.1	3,976	0.00%
2023/06/14	6	53.10	0	0.00	53.10	6	3,951	0.15%
2023/06/13	13	53.82	0	53.90	54.10	13	3,929	0.33%
2023/06/12	37	54.06	2	55.30	54.00	35	3,891	0.90%
2023/06/09	4	54.90	5	55.36	55.50	-1	3,805	-0.03%
2023/06/08	8	54.80	7	55.76	55.50	1	3,726	0.03%
2023/06/07	11	54.77	8	54.09	54.90	3	3,511	0.09%
2023/06/06	2	52.70	3	52.83	52.70	-1	3,277	-0.03%
2023/06/05	1	51.90	0	0.00	51.90	1	3,130	0.03%
2023/06/01	6	51.02	0	0.00	50.80	6	3,064	0.20%
2023/05/31	2	50.10	0	0.00	50.30	2	3,040	0.07%
2023/05/26	5	50.20	2	50.25	50.10	3	3,005	0.10%
2023/05/25	1	51.20	0	0.00	50.60	1	2,996	0.03%
2023/05/24	1	51.30	0	0.00	51.30	1	2,984	0.03%
2023/05/23	2	51.15	2	51.30	51.20	0	2,968	0.00%
2023/05/19	0.2	49.70	1	50.00	49.70	-0.9	2,925	-0.03%
2023/05/18	1	50.10	0	0.00	50.10	1	2,895	0.03%
2023/05/17	1	50.80	0	0.00	50.30	1	2,870	0.03%
2023/05/16	4	50.53	12	50.70	50.50	-8	2,835	-0.28%
2023/05/15	32	47.71	2	48.83	49.05	30	2,725	1.10%
2023/05/12	0	0.00	21	50.83	52.00	-21	2,581	-0.81%
2023/05/11	13	49.78	2	49.30	49.05	11	2,480	0.44%
2023/05/10	7	50.60	0	0.00	51.00	7	2,398	0.29%
2023/05/09	7	50.86	0	0.00	51.00	7	2,378	0.29%
2023/05/08	14	51.81	6	52.87	51.60	8	2,322	0.34%
2023/05/05	18	52.26	8	53.65	52.40	10	2,277	0.44%
2023/05/02	2	51.30	26	51.48	51.30	-24	2,046	-1.17%
2023/04/28	17	50.83	0	0.00	50.80	17	2,008	0.85%
2023/04/27	0	0.00	4	51.30	51.30	-4	1,943	-0.21%
2023/04/24	9	51.51	2	51.90	52.00	7	1,649	0.42%
2023/04/21	5	49.08	12	49.35	49.05	-7	1,492	-0.47%
2023/04/20	9	50.74	0	0.00	50.10	9	1,408	0.64%
2023/04/19	6	50.57	12.5	49.86	50.40	-6.4	1,181	-0.55%
2023/04/18	1	48.13	0	0.00	48.05	1	1,054	0.09%
2023/04/13	12	47.92	5	48.10	48.30	7	993	0.70%
2023/04/12	0	0.00	1	46.85	46.70	-1	933	-0.11%
2023/04/10	0	0.00	1	47.00	47.00	-1	949	-0.11%
2023/04/07	0	0.00	1	47.35	47.35	-1	1,014	-0.10%
2023/03/14	1	46.00	1	46.05	46.05	0	1,350	0.00%
2023/03/07	0	0.00	0.1	48.10	47.70	-0.1	1,358	-0.01%
2023/02/20	0	0.00	10	47.50	47.25	-10	1,363	-0.73%
2023/01/12	10	45.20	7	45.97	45.30	3	1,336	0.22%
2023/01/09	0	46.90	0	0.00	46.30	0	1,342	0.00%
2023/01/04	2	46.90	0	0.00	46.90	2	1,349	0.15%
2022/12/27	5	48.70	0	0.00	48.80	5	1,332	0.38%
2022/12/26	5	49.60	12	49.48	49.80	-7	1,264	-0.55%
2022/12/15	0	0.00	1	47.45	47.25	-1	1,106	-0.09%
2022/12/14	0	0.00	2	47.90	47.75	-2	1,117	-0.18%
2022/12/13	2	48.10	6	47.90	48.30	-4	1,100	-0.36%
2022/12/08	0	0.00	2	47.20	47.20	-2	1,046	-0.19%
2022/12/07	7	47.24	5	47.12	47.35	2	1,031	0.19%
2022/12/02	2	45.95	0	0.00	45.65	2	1,002	0.20%
2022/12/01	2	45.65	0	0.00	46.10	2	1,045	0.19%
2022/11/30	3	44.35	0	0.00	44.45	3	1,048	0.29%
2022/11/25	2	43.95	0	0.00	43.65	2	1,101	0.18%
2022/11/24	3	43.95	0	0.00	43.95	3	1,159	0.26%
2022/11/22	0	0.00	1	44.70	43.50	-1	1,187	-0.08%
2022/11/21	1	44.10	0	0.00	44.15	1	1,186	0.08%
2022/11/14	0	0.00	1	43.30	43.35	-1	1,217	-0.08%
2022/11/11	1	43.50	0	0.00	43.50	1	1,197	0.08%
2022/11/09	0.4	44.95	0	0.00	44.95	0.4	1,161	0.04%
2022/11/04	1	43.80	0	0.00	43.85	1	1,188	0.08%
2022/11/03	1	44.05	0	0.00	44.15	1	1,195	0.08%
2022/11/01	1	43.60	0	0.00	43.60	1	1,195	0.08%
2022/10/20	1.2	44.62	0	0.00	44.85	1.2	1,229	0.10%
2022/10/13	0	0.00	2	46.13	45.15	-2	1,271	-0.16%
2022/09/29	5	46.15	5	45.60	45.60	0	1,239	0.00%
2022/09/22	1	49.00	0	0.00	49.40	1	1,249	0.08%
2022/09/20	1	50.20	0	0.00	50.10	1	1,263	0.08%
2022/09/19	0	0.00	5	50.80	50.10	-5	1,276	-0.39%
2022/09/16	5	51.20	2	51.20	51.30	3	1,293	0.23%
2022/09/15	1	52.20	0	0.00	51.60	1	1,297	0.08%
2022/09/14	1	51.70	0	0.00	51.90	1	1,299	0.08%
2022/09/08	3	51.70	0	0.00	52.20	3	1,287	0.23%
2022/09/07	2	60.30	0	0.00	60.60	2	1,246	0.16%
2022/09/02	1	62.90	0	0.00	62.80	1	1,166	0.09%
2022/08/25	0	0.00	1	61.80	61.70	-1	1,038	-0.10%
2022/08/17	0	0.00	1	60.80	60.30	-1	986	-0.10%
2022/08/16	0	0.00	2	60.55	60.60	-2	983	-0.20%
2022/08/15	2	60.05	0	0.00	60.30	2	975	0.21%
2022/08/12	1	59.10	0	0.00	59.40	1	957	0.10%
2022/07/26	0	0.00	1	59.30	59.50	-1	982	-0.10%
2022/07/25	1	59.80	0	0.00	59.60	1	973	0.10%
2022/07/19	1	57.30	0	0.00	57.40	1	1,012	0.10%
2022/07/13	1	57.50	0	0.00	57.20	1	1,170	0.09%
2022/07/11	1	58.40	0	0.00	58.30	1	1,347	0.07%
2022/07/04	1	57.50	0	0.00	57.40	1	1,359	0.07%
2022/07/01	0	0.00	1	58.30	58.10	-1	1,361	-0.07%
2022/06/30	0	0.00	3	60.17	60.20	-3	1,344	-0.22%
2022/06/29	3	61.60	1	61.90	62.00	2	1,318	0.15%
2022/06/27	0	0.00	1	60.40	60.80	-1	1,298	-0.08%
2022/06/24	1	60.30	0	0.00	60.50	1	1,306	0.08%
2022/05/31	0	0.00	1	59.60	59.90	-1	1,360	-0.07%
2022/05/26	1	58.70	1	58.70	58.70	0	1,365	0.00%
2022/05/16	3	58.87	1	58.60	58.50	2	1,452	0.14%
2022/05/05	3	62.07	3	61.70	61.70	0	1,442	0.00%
2022/04/25	0	0.00	0.1	64.50	63.60	-0.1	1,392	-0.01%
2022/04/22	0	0.00	5	66.00	65.70	-5	1,352	-0.37%
2022/04/21	0.1	66.10	0	0.00	66.20	0.1	1,327	0.01%
2022/04/18	0	0.00	1	67.00	65.80	-1	1,217	-0.08%
2022/04/12	1	62.30	0	0.00	62.30	1	1,042	0.10%
2022/04/01	0	0.00	1	62.80	62.40	-1	1,021	-0.10%
2022/03/25	1	62.60	0	0.00	62.40	1	1,028	0.10%
2022/03/23	5	61.70	1	62.20	62.20	4	997	0.40%
2022/03/14	0	0.00	1	58.80	58.50	-1	953	-0.10%
2022/03/07	5	57.30	0	0.00	57.10	5	977	0.51%
2022/02/07	2	58.60	1	59.50	59.70	1	1,149	0.09%
2022/01/18	0	0.00	0.1	59.50	59.10	-0.1	1,437	0.00%
2022/01/13	0	0.00	1	58.90	59.10	-1	1,448	-0.07%
2022/01/07	0	0.00	2	59.50	59.50	-2	1,501	-0.13%
2021/12/28	0.3	61.00	0	0.00	61.00	0.3	1,531	0.02%
2021/12/24	1	60.90	0	0.00	61.00	1	1,546	0.06%
2021/12/16	0	0.00	0.2	61.40	61.20	-0.2	1,507	-0.01%
2021/12/13	0	0.00	1	61.80	61.90	-1	1,528	-0.07%
2021/12/07	0	0.00	1	61.50	61.70	-1	1,654	-0.06%
2021/12/03	0	0.00	1	61.70	62.10	-1	1,721	-0.06%
2021/12/02	2	62.30	2	61.70	61.70	0	1,766	0.00%
2021/11/30	1	60.90	0	0.00	62.50	1	1,883	0.05%
2021/11/26	2	62.70	2	61.90	62.30	0	1,916	0.00%
2021/11/16	5	63.10	5	62.70	62.70	0	1,923	0.00%
2021/11/12	3	63.00	2.1	62.91	62.80	0.9	1,901	0.05%
2021/11/11	2.7	64.64	2	64.20	64.20	0.7	1,889	0.04%
2021/11/10	1	64.30	0	0.00	64.50	1	1,975	0.05%
2021/11/09	2	64.50	1	64.50	64.20	1	1,971	0.05%
2021/11/08	2	65.75	2	65.20	65.20	0	1,974	0.00%
2021/11/04	3	66.43	1	66.40	66.30	2	1,988	0.10%
2021/11/03	7	66.20	8.1	66.60	66.60	-1.1	1,983	-0.06%
2021/11/02	2	65.25	2	65.50	65.50	0	1,956	0.00%
2021/11/01	2	65.45	2	65.30	65.30	0	1,930	0.00%
2021/10/29	7	66.83	6	66.77	66.50	1	1,919	0.05%
2021/10/28	0	0.00	0.2	65.20	65.20	-0.2	1,832	-0.01%
2021/10/22	0.3	59.00	4	59.00	58.60	-3.7	1,967	-0.19%
2021/10/21	1	59.40	1	59.20	59.00	0	1,980	0.00%
2021/10/19	0	0.00	1	60.50	60.60	-1	1,985	-0.05%
2021/10/06	1	57.50	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1	55.70	0	0.00	57.70	1	2,115	0.05%
2021/09/29	2	60.90	0	0.00	60.70	2	2,104	0.10%
2021/09/28	2	61.60	0	0.00	61.50	2	2,122	0.09%
2021/09/23	1	61.70	0	0.00	61.80	1	2,166	0.05%
2021/09/15	1	63.40	0	0.00	63.40	1	2,172	0.05%
2021/09/14	0	64.60	1	64.50	64.30	-1	2,165	-0.05%
2021/09/13	1	64.00	0	0.00	64.80	1	2,168	0.05%
2021/09/10	1	71.50	0	0.00	71.60	1	2,159	0.05%
2021/09/08	1	72.10	0	0.00	71.70	1	2,105	0.05%
2021/09/06	0	0.00	3	71.20	71.10	-3	2,104	-0.14%
2021/09/03	0	0.00	3	73.00	73.00	-3	2,136	-0.14%
2021/08/31	1	71.50	1	71.00	71.00	0	2,162	0.00%
2021/08/27	0	0.00	1	70.00	69.80	-1	2,328	-0.04%
2021/08/26	1	69.70	0	0.00	70.00	1	2,569	0.04%
2021/08/24	0	0.00	1	68.10	68.00	-1	2,740	-0.04%
2021/08/23	2	67.60	2	68.00	68.00	0	2,785	0.00%
2021/08/18	1	67.90	1	68.70	69.00	0	2,896	0.00%
2021/08/13	1	69.90	7	71.50	69.40	-6	3,210	-0.19%
2021/08/10	1	69.80	0	0.00	69.30	1	3,262	0.03%
2021/08/09	7	71.40	7	70.60	70.60	0	3,322	0.00%
2021/08/06	0	0.00	0.2	70.97	70.90	-0.2	3,325	-0.01%
2021/08/04	0	0.00	2	71.30	71.30	-2	3,534	-0.06%
2021/08/03	0	0.00	5	71.44	70.90	-5	3,530	-0.14%
2021/07/29	0	68.90	1	69.00	70.20	-1	3,366	-0.03%
2021/07/27	5	69.30	0	0.00	68.60	5	3,358	0.15%
2021/07/26	0	0.00	2	68.80	69.20	-2	3,370	-0.06%
2021/07/23	0	0.00	6	68.05	68.00	-6	3,370	-0.18%
2021/07/21	0	0.00	61	68.73	67.80	-61	3,397	-1.80%
2021/07/20	0	0.00	1	69.30	69.10	-1	3,385	-0.03%
2021/07/15	1	69.20	0	0.00	68.90	1	3,405	0.03%
2021/07/12	0	0.00	0	67.30	66.60	0	3,405	0.00%
2021/07/06	1	68.30	10	68.40	68.50	-9	3,619	-0.25%
2021/07/05	4	68.25	0.1	68.60	68.50	3.9	3,651	0.11%
2021/06/29	13.5	68.89	14	68.45	68.40	-0.6	3,684	-0.01%
2021/06/28	2	68.60	2	68.70	68.70	0	3,719	0.00%
2021/06/22	1	69.20	1	69.00	68.70	0	3,920	0.00%
2021/06/21	2	69.50	0	0.00	68.80	2	3,946	0.05%
2021/06/18	8	70.19	8	70.40	70.50	0	3,920	0.00%
2021/06/17	0	0.00	1	70.00	70.00	-1	3,925	-0.03%
2021/06/16	6	70.57	5	70.10	70.10	1	3,921	0.03%
2021/06/15	2	70.60	4	70.65	70.60	-2	3,925	-0.05%
2021/06/11	1	72.80	1	73.50	71.20	0	3,909	0.00%
2021/06/10	0	0.00	1	72.90	72.90	-1	3,849	-0.03%
2021/06/08	0	0.00	2	73.30	72.80	-2	3,766	-0.05%
2021/06/04	55	72.47	2	72.60	71.50	53	3,661	1.45%
2021/06/03	7	72.16	4	73.03	72.30	3	3,561	0.08%
2021/06/02	10	70.50	0	0.00	70.50	10	3,363	0.30%
2021/05/25	7	67.80	9	67.58	67.60	-2	3,215	-0.06%
2021/05/24	6.1	69.37	4	69.25	69.40	2.1	3,149	0.07%
2021/05/21	2	66.60	2	67.60	70.00	0	3,067	0.00%
2021/05/20	17	67.21	13	66.31	66.30	4	2,964	0.13%
2021/05/19	6	66.82	3	67.33	66.30	3	2,942	0.10%
2021/05/18	0	0.00	1	65.40	66.70	-1	2,892	-0.03%
2021/05/17	2	66.95	0	0.00	65.80	2	2,854	0.07%
2021/05/12	1	65.90	2	67.85	66.30	-1	2,655	-0.04%
2021/05/11	0	0.00	2	64.00	62.80	-2	2,507	-0.08%
2021/05/10	1	64.40	1	65.00	64.90	0	2,494	0.00%
2021/05/05	1	63.10	0	0.00	62.50	1	2,473	0.04%
2021/05/04	2	62.70	1	62.80	63.00	1	2,469	0.04%
2021/05/03	1	65.80	0	0.00	65.00	1	2,461	0.04%
2021/04/28	1	67.00	0	0.00	67.00	1	2,486	0.04%
2021/04/26	0	0.00	2	66.90	66.90	-2	2,499	-0.08%
2021/04/22	2	68.75	0	0.00	67.30	2	2,517	0.08%
2021/04/21	6	69.67	5	69.30	69.30	1	2,482	0.04%
2021/04/20	0	0.00	1	69.50	69.60	-1	2,479	-0.04%
2021/04/19	3	69.53	0	69.60	69.50	3	2,484	0.12%
2021/04/16	2	69.50	0	69.20	69.40	2	2,488	0.08%
2021/04/15	1	70.10	1	69.10	69.40	0	2,491	0.00%
2021/04/14	2	68.45	2	68.95	68.70	0	2,503	0.00%
2021/04/13	1	71.50	0	0.00	69.30	1	2,498	0.04%
2021/04/12	4	70.55	6	70.43	70.50	-2	2,447	-0.08%
2021/04/07	1	67.70	0	0.00	67.80	1	2,339	0.04%
2021/04/06	1	67.20	0	0.00	67.20	1	2,337	0.04%
2021/04/01	0	0.00	7	68.07	68.10	-7	2,337	-0.30%
2021/03/31	3	68.93	1	68.70	68.40	2	2,354	0.08%
2021/03/30	5	70.10	5	71.76	69.60	0	2,324	0.00%
2021/03/29	2	69.00	2	68.90	68.80	0	2,177	0.00%
2021/03/23	1	68.90	1	68.30	68.00	0	2,398	0.00%
2021/03/22	1	67.80	0	0.00	68.00	1	2,477	0.04%
2021/03/17	1	68.10	0	0.00	68.00	1	2,662	0.04%
2021/03/16	0	0.00	1	68.00	67.90	-1	2,643	-0.04%
2021/03/12	0	0.00	1	67.80	67.80	-1	2,683	-0.04%
2021/03/11	1	68.30	0	0.00	68.30	1	2,683	0.04%
2021/03/10	1	68.50	0	0.00	68.70	1	2,677	0.04%
2021/03/08	3	68.93	1	68.20	68.00	2	2,651	0.08%
2021/03/05	3	68.83	2	69.40	69.60	1	2,625	0.04%
2021/03/04	1	66.80	0.3	67.00	67.40	0.7	2,552	0.03%
2021/03/03	5	67.20	6	66.92	66.60	-1	2,542	-0.04%
2021/03/02	47.6	67.78	41	66.22	66.20	6.6	2,520	0.26%
2021/02/26	1	65.60	0	0.00	67.30	1	2,531	0.04%
2021/02/23	21	66.32	20	65.63	65.70	1	2,627	0.04%
2021/02/22	8	66.08	9	67.66	67.80	-1	2,606	-0.04%
2021/02/18	0	0.00	2	63.50	64.10	-2	2,572	-0.08%
2021/02/17	1	62.00	0	0.00	61.60	1	2,578	0.04%
2021/01/25	0	0.00	1	63.20	63.20	-1	2,854	-0.04%
2021/01/22	1	60.60	2	59.55	59.50	-1	2,833	-0.04%
2021/01/21	1	60.60	0	0.00	60.40	1	2,807	0.04%
2021/01/20	2	62.75	0	0.00	61.90	2	2,806	0.07%
2021/01/19	1	65.40	1	65.10	64.70	0	2,780	0.00%
2021/01/11	4	68.13	2	67.70	67.70	2	2,712	0.07%
2021/01/08	0	0.00	2	69.50	69.30	-2	2,700	-0.07%
2021/01/07	0	0.00	1	70.10	70.00	-1	2,697	-0.04%
2021/01/06	14	69.39	14	69.20	69.20	0	2,705	0.00%
2021/01/04	2	68.70	0	0.00	69.00	2	2,693	0.07%
2020/12/29	3	68.67	2	68.80	68.50	1	2,675	0.04%
2020/12/28	1	68.60	0	0.00	68.80	1	2,706	0.04%
2020/12/25	12	69.81	12	69.10	69.10	0	2,697	0.00%
2020/12/24	1	70.20	1	69.70	69.70	0	2,662	0.00%
2020/12/23	12	70.31	12	69.32	69.20	0	2,695	0.00%
2020/12/21	1	73.00	1	72.50	73.60	0	2,816	0.00%
2020/12/18	0	0.00	1	71.90	72.20	-1	2,733	-0.04%
2020/12/17	4	70.50	4.3	70.38	70.40	-0.3	2,781	-0.01%
2020/12/16	5	70.02	5	70.54	70.30	0	2,804	0.00%
2020/12/15	10	69.90	1	69.10	68.60	9	2,823	0.32%
2020/12/14	4	69.40	6	69.42	69.70	-2	2,821	-0.07%
2020/12/11	1	66.20	0	0.00	66.40	1	2,751	0.04%
2020/12/04	4	66.05	4	65.50	65.50	0	3,541	0.00%
2020/12/02	35	67.74	35	66.47	66.40	0	4,002	0.00%
2020/11/30	10	65.95	11	67.28	66.60	-1	4,107	-0.02%
2020/11/26	10	65.40	10	65.20	65.20	0	4,291	0.00%
2020/11/25	6	64.97	5.1	66.28	65.20	0.9	4,430	0.02%
2020/11/24	1	65.40	0	0.00	65.90	1	4,646	0.02%
2020/11/20	10	68.55	10	68.20	68.20	0	5,194	0.00%
2020/11/19	24	68.32	24	68.76	68.60	0	5,278	0.00%
2020/11/18	25	68.80	25	68.00	68.00	0	5,427	0.00%
2020/11/17	5	68.70	5	68.60	68.60	0	5,460	0.00%
2020/11/13	1	68.20	0	69.30	69.40	1	5,688	0.02%
2020/11/11	5	66.40	5	67.00	67.00	0	5,685	0.00%
2020/11/10	0	0.00	0.1	66.20	66.20	-0.1	5,770	0.00%
2020/11/05	0	0.00	1	66.50	66.70	-1	5,945	-0.02%
2020/11/03	0	0.00	1	64.70	64.60	-1	6,023	-0.02%
2020/11/02	1	64.10	0	0.00	64.00	1	6,111	0.02%
2020/10/27	1	65.20	0	0.00	65.20	1	6,532	0.02%
2020/10/23	3	66.70	3	67.10	66.50	0	6,813	0.00%
2020/10/21	5	67.50	5	67.20	67.20	0	7,348	0.00%
2020/10/16	0	0.00	5.1	67.10	66.80	-5.1	8,161	-0.06%
2020/10/15	1	68.30	0	0.00	68.20	1	8,492	0.01%
2020/10/13	1	67.50	1	67.40	67.60	0	9,587	0.00%
2020/10/08	5	68.94	5	68.70	68.60	0	10,561	0.00%
2020/10/07	3	69.07	4	69.12	68.80	-1	11,234	-0.01%
2020/10/05	0	0.00	1	69.30	69.50	-1	13,363	-0.01%
2020/09/30	1	67.40	1	67.80	68.20	0	13,773	0.00%
2020/09/29	2	67.20	0	0.00	66.90	2	14,061	0.01%
2020/09/28	1	67.20	1	67.50	67.80	0	14,310	0.00%
2020/09/25	27	68.53	26	65.26	65.40	1	14,487	0.01%
2020/09/24	1	69.40	2.1	69.64	68.70	-1.1	14,653	-0.01%
2020/09/23	1	71.00	0	0.00	71.10	1	15,065	0.01%
2020/09/18	7	73.19	5	73.30	73.30	2	15,890	0.01%
2020/09/16	7	75.14	8	74.01	73.90	-1	16,156	-0.01%
2020/09/15	15	75.53	14	75.40	75.40	1	16,259	0.01%
2020/09/14	5	74.36	5	74.90	74.90	0	16,342	0.00%
2020/09/11	4	76.25	2	74.00	74.90	2	16,494	0.01%
2020/09/10	6	78.80	7	79.04	78.70	-1	16,355	-0.01%
2020/09/09	12	79.71	3	79.57	79.60	9	16,316	0.06%
2020/09/08	0	0.00	5	82.66	83.50	-5	16,168	-0.03%
2020/09/07	1	78.40	1	79.90	78.00	0	15,895	0.00%
2020/09/04	0	0.00	1	78.10	77.70	-1	15,958	-0.01%
2020/09/03	3	79.10	3	79.00	78.40	0	16,095	0.00%
2020/09/02	1	79.10	0	0.00	78.90	1	16,323	0.01%
2020/09/01	0	0.00	2	80.60	80.10	-2	16,713	-0.01%
2020/08/31	1	81.50	0	0.00	80.30	1	16,969	0.01%
2020/08/27	0	0.00	1	80.10	82.90	-1	17,363	-0.01%
2020/08/26	8	76.12	9	76.57	76.60	-1	17,055	-0.01%
2020/08/25	0	0.00	1	74.60	74.90	-1	16,943	-0.01%
2020/08/20	0	0.00	4	75.00	72.50	-4	16,894	-0.02%
2020/08/19	9	74.46	14	74.25	74.00	-5	16,832	-0.03%
2020/08/18	13	73.88	13	74.04	73.90	0	16,815	0.00%
2020/08/14	23	71.30	23	71.55	71.60	0	17,034	0.00%
2020/08/12	14	71.57	14	71.26	71.20	0	16,978	0.00%
2020/08/11	8	71.68	8	71.05	71.30	0	16,935	0.00%
2020/08/10	5	73.40	5	74.80	73.70	0	16,836	0.00%
2020/08/07	40	73.77	40	73.10	73.10	0	16,780	0.00%
2020/08/06	1	74.30	30	74.28	73.60	-29	16,737	-0.17%
2020/08/05	36.2	77.31	10	77.35	77.60	26.2	16,642	0.16%
2020/08/04	6	77.05	7	76.37	76.20	-1	16,504	-0.01%
2020/08/03	0	0.00	1	76.80	77.20	-1	16,429	-0.01%
2020/07/31	12	74.81	11	74.56	74.60	1	16,285	0.01%
2020/07/30	21	74.34	20	74.35	74.40	1	16,278	0.01%
2020/07/29	19	74.08	19	74.11	73.50	0	16,244	0.00%
2020/07/28	15	71.38	15	73.52	73.10	0	16,024	0.00%
2020/07/27	19	73.76	21	73.41	72.50	-2	15,749	-0.01%
2020/07/24	21	77.10	9	75.63	75.70	12	15,487	0.08%
2020/07/23	13	80.23	11	79.86	79.30	2	15,306	0.01%
2020/07/22	3	83.23	3	82.83	81.60	0	15,082	0.00%
2020/07/21	1.3	81.36	0	0.00	80.40	1.3	14,698	0.01%
2020/07/20	1	73.10	7	77.96	79.80	-6	14,369	-0.04%
2020/07/17	48	83.41	45	79.31	78.20	3	13,837	0.02%
2020/07/16	34	88.30	33	87.17	86.80	1	13,266	0.01%
2020/07/15	28	88.25	34	88.78	86.60	-6	12,856	-0.05%
2020/07/14	22	87.40	26	87.87	87.60	-4	12,313	-0.03%
2020/07/13	55	94.59	45	91.96	90.40	10	11,629	0.09%
2020/07/10	40	91.36	40	92.34	92.10	0	10,778	0.00%
2020/07/09	7	79.33	5	81.78	86.40	2	9,478	0.02%
2020/07/08	3	78.70	3	77.37	78.60	0	9,022	0.00%
2020/07/07	6	76.45	4	76.75	75.60	2	8,707	0.02%
2020/07/06	6	79.87	3	80.37	79.50	3	8,444	0.04%
2020/07/03	12	79.94	12	79.91	79.30	0	8,218	0.00%
2020/07/02	22	79.68	14.3	80.40	79.20	7.7	7,905	0.10%
2020/07/01	8	78.31	39	78.87	80.90	-31	7,421	-0.42%
2020/06/30	6	74.38	7	74.86	75.00	-1	6,760	-0.01%
2020/06/29	13	75.10	14	76.58	74.10	-1	6,690	-0.01%
2020/06/24	16	74.57	6	77.47	73.60	10	6,415	0.16%
2020/06/23	1	76.10	3	78.07	77.50	-2	6,160	-0.03%
2020/06/22	9	75.92	6	76.23	77.00	3	6,017	0.05%
2020/06/19	5	78.14	3	79.33	78.00	2	5,827	0.03%
2020/06/18	10	79.85	14	81.34	80.90	-4	5,686	-0.07%
2020/06/17	2	77.80	5	78.92	77.80	-3	5,480	-0.05%
2020/06/16	8	77.49	5	77.80	77.10	3	5,344	0.06%
2020/06/15	1	78.50	3	78.33	78.50	-2	5,279	-0.04%
2020/06/12	13	70.62	2	72.55	75.00	11	5,111	0.22%
2020/06/11	16	78.08	3	79.57	73.60	13	5,070	0.26%
2020/06/10	9	79.41	4	80.78	80.10	5	4,906	0.10%
2020/06/09	2	76.25	0	0.00	76.60	2	4,727	0.04%
2020/06/08	18	82.07	29	81.42	78.00	-11	4,441	-0.25%
2020/06/05	22.4	77.35	15.1	77.23	78.00	7.2	3,973	0.18%
2020/06/04	9	76.04	5.1	76.28	76.40	3.9	3,565	0.11%
2020/06/02	11	61.17	15	61.93	63.20	-4	2,848	-0.14%
2020/05/28	0	0.00	1	56.20	56.40	-1	2,555	-0.04%
2020/05/27	5	59.08	10	59.81	58.00	-5	2,500	-0.20%
2020/05/26	9	59.14	26	58.68	57.80	-17	2,303	-0.74%
2020/05/25	6	57.33	3	57.03	57.30	3	2,206	0.14%
2020/05/22	25	55.64	2	56.55	56.40	23	2,100	1.09%
2020/05/21	2	57.05	5	56.14	57.80	-3	1,941	-0.15%
2020/05/08	1	50.00	2	49.88	49.90	-1	1,598	-0.06%
2020/05/06	1	50.30	1	51.70	50.00	0	1,580	0.00%
2020/05/05	4	50.35	3	50.20	50.90	1	1,499	0.07%
2020/05/04	0	0.00	11	47.07	47.85	-11	1,462	-0.75%
2020/04/30	0	0.00	1	48.00	48.20	-1	1,459	-0.07%
2020/04/29	0	0.00	1	48.25	48.30	-1	1,467	-0.07%
2020/04/28	2	48.20	3	48.00	47.90	-1	1,473	-0.07%
2020/04/27	0	0.00	2	46.30	46.40	-2	1,461	-0.14%
2020/04/24	1	45.70	1	45.60	45.65	0	1,449	0.00%
2020/04/23	1	45.45	0	0.00	45.20	1	1,450	0.07%
2020/04/22	2	44.20	0	0.00	44.25	2	1,426	0.14%
2020/04/21	12	45.11	0	0.00	42.95	12	1,400	0.86%
2020/04/20	1	46.25	2	46.25	46.20	-1	1,367	-0.07%
2020/04/17	0	0.00	2	42.25	42.05	-2	1,305	-0.15%
2020/03/31	0	0.00	2	40.30	39.75	-2	1,234	-0.16%
2020/03/27	1	38.20	0	0.00	37.70	1	1,182	0.08%
2020/03/26	1	37.05	0	0.00	37.80	1	1,161	0.09%
2020/03/25	1	37.45	0	0.00	37.35	1	1,152	0.09%
2020/03/20	1	35.20	0	0.00	35.20	1	1,096	0.09%
2020/03/17	1	38.05	0	0.00	37.35	1	1,018	0.10%
2020/03/16	0	0.00	1	42.80	41.45	-1	956	-0.10%
2020/03/12	1	48.00	0	0.00	47.80	1	894	0.11%
2020/03/11	0	0.00	1	51.10	50.50	-1	872	-0.11%
2020/03/10	1	50.60	0	0.00	51.60	1	869	0.12%
2020/03/06	0	0.00	1	54.60	54.40	-1	843	-0.12%
2020/03/05	1	51.90	0	0.00	53.20	1	783	0.13%
2020/02/27	0	0.00	1	52.00	51.80	-1	796	-0.13%
2020/02/21	0	0.00	2	54.20	54.20	-2	816	-0.24%
2020/02/20	0	0.00	1	55.00	55.30	-1	796	-0.13%
2020/02/12	1	50.70	0	0.00	50.70	1	811	0.12%
2020/02/10	1	50.10	0	0.00	49.90	1	985	0.10%
2020/02/06	0	0.00	3	52.40	53.00	-3	1,015	-0.30%
2020/02/03	1	48.40	0	0.00	50.20	1	1,344	0.07%
2020/01/31	1	52.50	0	0.00	52.50	1	1,432	0.07%
2020/01/30	1	54.00	2	58.10	54.00	-1	1,434	-0.07%
2020/01/10	1	59.10	0	0.00	58.50	1	1,381	0.07%
2019/12/20	0	0.00	2	59.50	59.30	-2	1,363	-0.15%
2019/12/13	0	0.00	2	59.90	58.70	-2	1,397	-0.14%
2019/12/04	1	60.20	0	0.00	60.60	1	1,412	0.07%
2019/11/29	0	0.00	3	61.40	61.30	-3	1,416	-0.21%
2019/11/27	3	61.20	0	0.00	61.10	3	1,420	0.21%
2019/11/25	0	0.00	1	62.60	61.90	-1	1,413	-0.07%
2019/11/22	1	62.10	0	0.00	62.00	1	1,410	0.07%
2019/11/18	2	60.45	0	0.00	60.20	2	1,417	0.14%
2019/11/11	0	0.00	2	64.90	63.30	-2	1,589	-0.13%
2019/11/08	0	0.00	1	68.50	67.10	-1	1,559	-0.06%
2019/11/07	2	69.50	0	0.00	68.10	2	1,528	0.13%
2019/11/04	0	0.00	1	68.20	67.80	-1	1,380	-0.07%
2019/11/01	4	67.93	0	0.00	67.70	4	1,353	0.30%
2019/10/31	1	68.00	3	67.40	66.70	-2	1,298	-0.15%
2019/10/30	0	0.00	5	65.78	66.10	-5	1,064	-0.47%
2019/10/29	1	59.90	0	0.00	60.10	1	955	0.10%
2019/10/22	0	0.00	1	59.60	59.30	-1	1,052	-0.10%
2019/10/18	1	58.30	1	59.20	59.00	0	1,067	0.00%
2019/10/17	0	0.00	1	57.70	57.70	-1	1,072	-0.09%
2019/09/26	0	0.00	1	59.90	59.70	-1	1,316	-0.08%
2019/09/17	1	59.00	1	59.10	59.00	0	1,374	0.00%
2019/09/11	0	0.00	1	60.60	60.40	-1	1,389	-0.07%
2019/09/06	2	61.50	0	0.00	60.90	2	1,422	0.14%
2019/08/28	1	60.30	1	60.30	60.20	0	1,461	0.00%
2019/08/27	1	60.80	0	0.00	60.20	1	1,456	0.07%
2019/08/26	2	61.00	3	61.20	60.30	-1	1,443	-0.07%
2019/08/23	1	62.10	1	62.30	62.30	0	1,431	0.00%
2019/08/22	0	0.00	1	63.00	62.70	-1	1,423	-0.07%
2019/08/19	0	0.00	3	61.77	61.70	-3	1,405	-0.21%
2019/08/16	13	60.57	11	61.92	62.20	2	1,382	0.14%
2019/08/15	1	76.70	0	0.00	77.30	1	1,278	0.08%
2019/08/07	0	0.00	1	78.30	77.50	-1	1,277	-0.08%
2019/08/06	2	75.15	0	0.00	75.80	2	1,275	0.16%
2019/08/02	1	78.00	0	0.00	77.90	1	1,280	0.08%
2019/08/01	1	79.50	0	0.00	79.20	1	1,273	0.08%
2019/07/30	2	79.75	0	0.00	78.90	2	1,275	0.16%
2019/07/29	0	0.00	1	82.60	82.10	-1	1,229	-0.08%
2019/07/25	0	0.00	1	83.00	82.70	-1	1,235	-0.08%
2019/07/18	1	83.30	0	0.00	81.90	1	1,277	0.08%
2019/07/17	0	0.00	1	82.90	82.60	-1	1,261	-0.08%
2019/07/10	2	82.80	0	0.00	81.60	2	1,327	0.15%
2019/07/08	0	0.00	1	82.30	81.40	-1	1,358	-0.07%
2019/07/02	1	80.00	1	80.00	80.00	0	1,416	0.00%
2019/06/21	0	0.00	4	77.20	77.60	-4	1,776	-0.23%
2019/06/17	0	0.00	1	78.20	77.80	-1	2,131	-0.05%
2019/06/13	5	77.42	0	0.00	77.40	5	2,249	0.22%
2019/06/12	0	0.00	2	76.75	77.30	-2	2,334	-0.09%
2019/06/11	0	0.00	1	75.10	75.50	-1	2,461	-0.04%
2019/06/10	1	75.30	1	74.80	74.80	0	2,545	0.00%
2019/06/03	0	0.00	1	75.50	75.40	-1	2,957	-0.03%
2019/05/22	1	77.90	0	0.00	76.80	1	3,416	0.03%
2019/05/13	0	0.00	2	77.05	74.40	-2	3,545	-0.06%
2019/05/08	1	79.90	0	0.00	80.00	1	3,592	0.03%
2019/04/26	1	79.40	0	0.00	80.10	1	3,907	0.03%
2019/04/19	0	0.00	2	78.70	78.80	-2	3,949	-0.05%
2019/04/17	2	80.55	0	0.00	80.20	2	4,029	0.05%
2019/04/15	1	82.40	0	0.00	81.50	1	4,160	0.02%
2019/04/12	1	82.20	0	0.00	82.00	1	4,231	0.02%
2019/04/11	2	81.50	0	0.00	80.50	2	4,288	0.05%
2019/04/10	1	82.70	0	0.00	82.70	1	4,239	0.02%
2019/03/29	1	83.50	0	0.00	83.20	1	4,068	0.02%
2019/03/28	2	84.95	0	0.00	83.60	2	4,060	0.05%
2019/03/27	1	85.70	0	0.00	85.00	1	4,029	0.02%
2019/03/26	2	86.35	1	86.60	84.40	1	3,986	0.03%
2019/03/22	0	0.00	1	90.60	90.60	-1	3,756	-0.03%
2019/03/20	0	0.00	1	85.70	87.60	-1	3,573	-0.03%
2019/03/19	2	89.95	0	0.00	86.50	2	3,484	0.06%
2019/03/15	1	91.80	0	0.00	93.00	1	3,458	0.03%
2019/03/14	8	92.89	9	92.79	93.60	-1	3,398	-0.03%
2019/03/12	1	86.90	0	0.00	86.80	1	3,232	0.03%
2019/03/11	0	0.00	2	87.60	87.60	-2	3,250	-0.06%
2019/03/08	2	88.75	0	0.00	89.00	2	3,233	0.06%
2019/03/07	4	89.80	2	88.50	87.10	2	3,171	0.06%
2019/03/06	2	86.75	1	86.70	86.30	1	3,003	0.03%
2019/03/05	0	0.00	2	84.95	85.20	-2	2,979	-0.07%
2019/03/04	1	82.60	1	83.50	83.50	0	2,870	0.00%
2019/02/21	2	82.05	0	0.00	82.00	2	2,903	0.07%
2019/02/18	1	81.10	1	81.00	81.00	0	3,124	0.00%
2019/02/14	0	0.00	1	82.80	83.10	-1	3,176	-0.03%
2019/02/13	0	0.00	1	83.30	82.70	-1	3,170	-0.03%
2019/02/12	0	0.00	1	81.90	81.50	-1	3,178	-0.03%
2019/02/11	3	82.47	4	82.12	82.00	-1	3,173	-0.03%
2019/01/25	0	0.00	1	80.80	79.70	-1	3,169	-0.03%
2019/01/24	0	0.00	2	80.65	80.10	-2	3,216	-0.06%
2019/01/23	1	78.40	2	79.25	79.50	-1	3,185	-0.03%
2019/01/22	1	80.00	4	79.33	77.10	-3	3,142	-0.10%
2019/01/21	1	77.60	6	77.23	77.80	-5	3,050	-0.16%
2019/01/18	1	75.40	2	76.00	75.60	-1	3,049	-0.03%
2019/01/16	0	0.00	4	75.65	75.00	-4	3,105	-0.13%
2019/01/15	1	75.40	1	74.90	75.00	0	3,095	0.00%
2019/01/10	2	77.60	2	77.20	76.10	0	3,105	0.00%
2019/01/08	4	76.48	2	76.35	76.00	2	3,124	0.06%
2019/01/07	3	75.77	5	75.70	76.50	-2	3,082	-0.06%
2019/01/04	1	73.20	4	73.02	73.20	-3	3,039	-0.10%
2019/01/03	2	70.95	4	71.58	71.60	-2	3,045	-0.07%
2019/01/02	1	68.30	2	69.00	68.80	-1	3,040	-0.03%
2018/12/28	2	67.50	2	67.20	68.00	0	3,049	0.00%
2018/12/27	0	0.00	1	67.30	66.90	-1	3,080	-0.03%
2018/12/26	3	67.33	0	0.00	66.50	3	3,080	0.10%
2018/12/22	0	0.00	2	69.00	68.70	-2	3,110	-0.06%
2018/12/19	1	68.80	0	0.00	68.80	1	3,108	0.03%
2018/12/17	1	72.20	1	72.30	71.50	0	3,107	0.00%
2018/12/13	3	71.80	0	0.00	71.80	3	3,152	0.10%
2018/12/12	1	72.50	1	73.10	72.30	0	3,172	0.00%
2018/12/11	1	68.80	1	68.70	71.70	0	3,180	0.00%
2018/12/10	3	71.47	0	0.00	70.80	3	3,139	0.10%
2018/12/07	2	72.40	5	72.82	73.40	-3	3,171	-0.09%
2018/12/06	2	71.00	0	0.00	71.00	2	3,193	0.06%
2018/12/04	0	0.00	3	76.30	76.00	-3	3,286	-0.09%
2018/11/30	1	75.40	0	0.00	74.70	1	3,301	0.03%
2018/11/29	2.5	74.65	1	75.30	73.60	1.5	3,283	0.04%
2018/11/28	3	75.40	0	0.00	74.70	3	3,275	0.09%
2018/11/27	2	72.20	0	0.00	72.50	2	3,243	0.06%
2018/11/26	1	71.80	1	71.30	72.00	0	3,380	0.00%
2018/11/23	0	0.00	3	70.80	70.80	-3	3,377	-0.09%
2018/11/22	5	72.48	2	71.85	70.40	3	3,383	0.09%
2018/11/21	2	72.25	12	72.83	72.50	-10	3,388	-0.30%
2018/11/20	2	70.50	3	71.07	70.80	-1	3,320	-0.03%
2018/11/19	11	71.61	0	0.00	71.50	11	3,335	0.33%
2018/11/16	3	69.60	3	69.60	70.00	0	3,313	0.00%
2018/11/15	2	70.25	5.1	69.71	69.10	-3.1	3,337	-0.09%
2018/11/14	2	67.50	7.1	67.69	67.90	-5.1	3,284	-0.16%
2018/11/13	1	62.50	1	62.50	62.90	0	3,226	0.00%
2018/11/12	0	0.00	4	62.95	63.00	-4	3,272	-0.12%
2018/11/09	1	63.50	6.2	62.85	63.50	-5.2	3,300	-0.16%
2018/11/08	1	62.90	0	0.00	61.60	1	3,332	0.03%
2018/11/07	0	0.00	2	61.90	61.80	-2	3,463	-0.06%
2018/11/02	3	61.00	6	61.70	62.40	-3	3,754	-0.08%
2018/11/01	1	60.50	2	59.82	60.60	-1	3,763	-0.03%
2018/10/31	1	57.20	0	0.00	57.20	1	3,801	0.03%
2018/10/26	3	55.83	0	0.00	55.30	3	4,005	0.07%
2018/10/24	1	57.00	0	0.00	56.20	1	4,172	0.02%
2018/10/19	2	58.70	0	0.00	58.70	2	4,866	0.04%
2018/10/18	1	60.10	11	59.70	59.90	-10	5,150	-0.19%
2018/10/17	12	62.45	2	62.75	61.60	10	5,621	0.18%
2018/10/16	7	61.31	11	61.13	61.00	-4	5,681	-0.07%
2018/10/15	2	59.50	0	0.00	58.30	2	5,754	0.03%
2018/10/12	0	0.00	5	59.60	59.80	-5	5,863	-0.09%
2018/10/11	1.1	58.93	2	58.30	58.20	-0.9	6,062	-0.01%
2018/10/09	1	63.90	3	65.30	64.60	-2	6,294	-0.03%
2018/10/05	1	70.10	0	0.00	70.10	1	6,659	0.02%
2018/10/03	0	0.00	3	72.20	72.10	-3	7,145	-0.04%
2018/09/28	0.3	72.00	0	0.00	72.00	0.3	7,252	0.00%
2018/09/26	3.9	73.70	0	0.00	73.70	3.9	7,263	0.05%
2018/09/25	2	73.60	3	74.87	74.70	-1	7,293	-0.01%
2018/09/21	0	0.00	1	73.90	74.70	-1	7,337	-0.01%
2018/09/20	1	74.30	0	0.00	73.40	1	7,326	0.01%
2018/09/19	1	73.50	0	0.00	73.40	1	7,303	0.01%
2018/09/18	0	0.00	3	73.70	73.40	-3	7,336	-0.04%
2018/09/14	0	0.00	2	74.90	74.90	-2	7,518	-0.03%
2018/09/13	0	0.00	3.1	75.11	75.30	-3.1	7,530	-0.04%
2018/09/12	3	74.93	1	74.00	74.60	2	7,499	0.03%
2018/09/11	0	0.00	1	74.98	75.00	-1	7,505	-0.01%
2018/09/10	1	70.10	0	0.00	70.10	1	7,444	0.01%
2018/09/07	5	76.80	1	76.50	74.80	4	7,371	0.05%
2018/09/06	11	79.09	5	78.20	77.80	6	7,336	0.08%
2018/09/05	0	0.00	1	80.40	80.30	-1	7,415	-0.01%
2018/09/04	1	82.20	1	81.90	81.10	0	7,462	0.00%
2018/08/31	3	83.07	5	82.88	82.00	-2	7,390	-0.03%
2018/08/30	1	79.80	1	79.70	79.70	0	7,254	0.00%
2018/08/29	5	79.50	5	78.60	78.70	0	7,236	0.00%
2018/08/27	0	0.00	1	79.30	79.30	-1	7,189	-0.01%
2018/08/23	6	81.27	6	80.00	80.00	0	7,250	0.00%
2018/08/22	5	82.20	5	81.70	81.40	0	7,219	0.00%
2018/08/21	0	0.00	11.2	80.46	82.50	-11.2	7,143	-0.16%
2018/08/20	2	76.60	0	0.00	77.30	2	7,002	0.03%
2018/08/17	0	0.00	0.5	77.70	76.40	-0.5	6,972	-0.01%
2018/08/16	5	78.60	6.3	78.11	78.30	-1.3	6,917	-0.02%
2018/08/15	2	78.30	5	78.13	78.60	-3	6,918	-0.04%
2018/08/14	17.4	78.98	19	77.45	77.70	-1.6	6,881	-0.02%
2018/08/13	6.3	79.25	0	0.00	79.50	6.3	6,751	0.09%
2018/08/10	10	89.10	11	88.21	88.00	-1	6,639	-0.02%
2018/08/09	16	89.70	13	90.26	90.30	3	6,609	0.05%
2018/08/08	4	93.98	6	95.65	94.80	-2	6,691	-0.03%
2018/08/07	68	96.80	65	94.02	93.70	3	6,647	0.05%
2018/08/06	8	97.79	8	98.51	97.60	0	6,544	0.00%
2018/08/03	9	96.18	6	96.58	97.10	3	6,478	0.05%
2018/08/02	13	96.20	1	96.00	95.70	12	6,430	0.19%
2018/08/01	6	96.85	12	95.98	96.70	-6	6,341	-0.09%
2018/07/31	7	94.41	7	94.07	93.60	0	6,234	0.00%
2018/07/30	18	95.21	7	93.80	93.30	11	6,161	0.18%
2018/07/27	11	98.65	10.1	98.34	98.60	0.9	6,046	0.02%
2018/07/26	7.8	97.10	7	98.16	99.00	0.8	5,854	0.01%
2018/07/25	19	90.81	15	91.93	92.80	4	5,513	0.07%
2018/07/24	9	93.70	20	95.35	91.10	-11	5,344	-0.21%
2018/07/23	2	89.45	4	89.55	88.80	-2	4,909	-0.04%
2018/07/20	10.7	90.47	8	89.71	88.70	2.7	4,937	0.05%
2018/07/19	2	91.15	5	92.95	92.40	-3	4,921	-0.06%
2018/07/18	13.4	92.16	6	91.53	92.50	7.4	5,110	0.14%
2018/07/17	18.5	90.73	39	91.64	90.40	-20.5	4,912	-0.42%
2018/07/16	19	88.98	40	87.93	90.70	-21	4,614	-0.46%
2018/07/13	6	82.27	22	82.79	82.50	-16	4,439	-0.36%
2018/07/12	12.3	77.30	35.3	78.91	80.20	-23	4,247	-0.54%
2018/07/11	66	76.39	60	76.80	78.00	6	4,027	0.15%
2018/07/10	4.8	72.93	1	73.00	73.60	3.8	3,718	0.10%
2018/07/09	1	72.20	6	71.78	72.60	-5	3,689	-0.14%
2018/07/06	12	67.84	9	68.78	68.20	3	3,616	0.08%
2018/07/05	39	68.52	1	71.40	68.20	38	3,645	1.04%
2018/07/04	5	70.48	6	71.58	70.80	-1	3,702	-0.03%
2018/07/03	4	71.70	6	71.98	70.80	-2	3,772	-0.05%
2018/07/02	8	72.55	4	73.48	72.40	4	3,785	0.11%
2018/06/29	0.5	71.00	0.4	71.00	71.20	0.1	3,747	0.00%
2018/06/28	10.5	70.49	1	71.50	70.40	9.5	3,754	0.25%
2018/06/27	8	71.85	3	74.00	71.50	5	3,751	0.13%
2018/06/26	15	72.81	2	73.80	72.50	13	3,753	0.35%
2018/06/25	15	73.28	15	73.24	73.20	0	3,771	0.00%
2018/06/22	3	71.00	5	71.64	71.00	-2	3,630	-0.06%
2018/06/21	1	70.50	19	70.93	70.60	-18	3,638	-0.49%
2018/06/20	10	69.87	11	71.47	69.90	-1	3,664	-0.03%
2018/06/19	5	69.40	8	70.35	69.40	-3	3,768	-0.08%
2018/06/15	1	68.70	0	0.00	68.70	1	3,848	0.03%
2018/06/14	14	70.02	0	0.00	69.60	14	3,833	0.37%
2018/06/13	78.3	71.89	129	73.46	71.00	-50.7	3,805	-1.33%	大賣/
2018/06/12	13.7	70.81	77	70.75	71.10	-63.3	3,671	-1.73%
2018/06/11	6	67.25	1	67.70	67.20	5	3,598	0.14%
2018/06/08	0	0.00	1	69.40	68.20	-1	3,594	-0.03%
2018/06/07	5	68.60	5	70.26	68.60	0	3,587	0.00%
2018/06/06	2	69.40	1	70.30	69.50	1	3,567	0.03%
2018/06/05	16	69.30	39	70.19	69.40	-23	3,558	-0.65%
2018/06/04	6	69.42	2	70.00	68.90	4	3,532	0.11%
2018/06/01	92	69.87	78	70.42	69.10	14	3,511	0.40%
2018/05/31	4	66.68	1	67.80	68.90	3	3,411	0.09%
2018/05/30	5	65.58	5	66.32	65.40	0	3,378	0.00%
2018/05/28	0	0.00	1	65.60	65.20	-1	3,356	-0.03%
2018/05/25	49	65.66	0	0.00	65.10	49	3,338	1.47%
2018/05/24	10	67.22	2	68.20	66.70	8	3,312	0.24%
2018/05/23	61	65.80	42	67.02	67.70	19	3,296	0.58%
2018/05/22	59.4	67.08	1	67.30	66.50	58.4	3,246	1.80%
2018/05/21	0	0.00	2	69.80	68.80	-2	3,198	-0.06%
2018/05/18	24	69.43	10	70.56	68.90	14	3,176	0.44%
2018/05/17	8	69.76	5	71.00	69.20	3	3,123	0.10%
2018/05/16	46	72.11	78	73.08	70.70	-32	3,082	-1.04%
2018/05/15	4	69.10	8	69.80	69.50	-4	2,856	-0.14%
2018/05/14	4.7	68.07	5	68.10	68.20	-0.3	2,828	-0.01%
2018/05/11	8.5	68.09	4	68.38	67.50	4.5	2,813	0.16%
2018/05/10	6.3	69.67	12	70.01	69.30	-5.7	2,782	-0.20%
2018/05/09	4	68.73	1	69.50	68.80	3	2,744	0.11%
2018/05/08	23	70.07	76	69.84	69.50	-53	2,710	-1.96%
2018/05/07	7	65.81	28	67.52	67.90	-21	2,639	-0.79%
2018/05/04	27	65.20	50	65.79	66.00	-23	2,606	-0.88%
2018/05/03	2	69.00	5	70.22	68.50	-3	2,534	-0.12%
2018/05/02	30	69.50	32	70.74	69.50	-2	2,500	-0.08%
2018/04/30	7	71.10	91	71.46	70.70	-84	2,442	-3.44%
2018/04/27	28	66.36	34	67.10	67.40	-6	2,298	-0.26%
2018/04/26	14.8	66.74	32	70.79	66.10	-17.2	2,227	-0.77%
2018/04/25	10	70.91	309	71.05	73.40	-299	2,069	-14.45%	大賣/鉅額交易
2018/04/24	33	70.21	36	71.52	69.60	-3	1,943	-0.15%
2018/04/23	0	0.00	104	68.15	69.80	-104	1,611	-6.46%	大賣/鉅額交易
2018/04/20	17.9	63.79	23	64.08	63.50	-5.1	1,550	-0.33%
2018/04/19	8.6	63.83	93	63.43	64.30	-84.4	1,529	-5.52%
2018/04/18	58	60.43	0	0.00	60.80	58	1,432	4.05%
2018/04/17	18.1	60.74	1	61.90	59.80	17.1	1,410	1.22%
2018/04/16	2	61.10	0	0.00	61.40	2	1,391	0.14%
2018/04/13	4	61.70	14	61.14	60.90	-10	1,374	-0.73%
2018/04/12	1.3	62.71	10	63.55	62.00	-8.7	1,353	-0.64%
2018/04/11	28.1	62.07	32	62.96	63.10	-3.9	1,324	-0.29%
2018/04/10	3	63.40	0	0.00	63.60	3	1,269	0.24%
2018/04/09	1	64.10	17	64.56	63.80	-16	1,173	-1.36%
2018/04/03	6	62.43	21	62.65	62.70	-15	1,085	-1.38%
2018/04/02	2	61.00	0	0.00	61.20	2	1,026	0.19%
2018/03/31	8	61.11	10	61.25	61.50	-2	1,001	-0.20%
2018/03/30	17	60.34	6	62.20	60.20	11	971	1.13%
2018/03/29	18	62.18	5	62.40	61.20	13	942	1.38%
2018/03/28	5	61.20	13	62.48	61.50	-8	882	-0.91%
2018/03/27	10	60.80	15	60.20	60.70	-5	795	-0.63%
2018/03/26	4	59.95	11	60.90	60.00	-7	747	-0.94%
2018/03/23	19.4	57.25	9	57.80	57.70	10.4	677	1.53%
2018/03/22	24.6	58.86	10.4	61.21	58.70	14.2	618	2.30%
2018/03/21	0	0.00	9	56.90	56.90	-9	445	-2.02%
2018/03/19	2	51.20	0	0.00	51.00	2	330	0.60%
2018/03/16	2	50.45	0	0.00	50.50	2	324	0.62%
2018/03/14	0	0.00	1	50.30	50.90	-1	313	-0.32%
2018/03/13	0	0.00	1	50.60	49.95	-1	308	-0.32%
2018/03/12	0	0.00	1	49.80	49.70	-1	302	-0.33%
2018/03/09	0	0.00	2	48.90	49.45	-2	298	-0.67%
2018/03/07	3	49.02	11	49.05	49.00	-8	290	-2.75%
2018/03/06	0	0.00	1	48.15	47.95	-1	280	-0.36%
2018/03/05	0	0.00	3	47.43	47.10	-3	277	-1.08%
2018/03/02	1	46.15	0	0.00	46.10	1	274	0.36%
2018/02/23	0	0.00	2	45.75	45.80	-2	276	-0.72%
2018/02/22	0	0.00	1	45.40	45.00	-1	276	-0.36%
2018/02/21	0	0.00	6	44.38	45.00	-6	283	-2.12%
2018/02/09	3	41.73	0	0.00	42.25	3	289	1.04%
2018/02/05	0	0.00	1	46.95	47.20	-1	288	-0.35%
2018/01/30	0	0.00	1	49.60	49.30	-1	350	-0.29%
2018/01/29	0	0.00	2	49.75	49.50	-2	355	-0.56%
2018/01/26	1	49.95	0	0.00	50.10	1	357	0.28%
2018/01/25	2	50.00	0	0.00	50.00	2	356	0.56%
2018/01/24	1	50.10	2	49.95	50.30	-1	356	-0.28%
2018/01/22	0	0.00	1	50.90	50.10	-1	356	-0.28%
2018/01/19	1.3	50.30	3	50.67	50.40	-1.7	355	-0.48%
2018/01/18	8.7	50.87	5	52.06	50.40	3.7	349	1.06%
2018/01/17	1	50.30	0	0.00	50.00	1	335	0.30%
2018/01/16	0	0.00	1	51.40	50.90	-1	337	-0.30%
2018/01/15	6	50.85	2	51.20	50.50	4	330	1.21%
2018/01/08	0	0.00	1	49.65	49.80	-1	325	-0.31%
2018/01/05	2	48.78	0	0.00	49.20	2	325	0.61%
2018/01/03	1	49.10	3	49.35	49.35	-2	341	-0.59%