晟德 (4123)-國票-博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
42.95
漲跌
▼0.40
漲幅
-0.92%
成交量
1,569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－國票-博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

國票-博愛券商分點個股進出
國票-博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
2024/04/26	0	0.00	1	43.40	42.95	-1	1,590	-0.06%
2024/04/22	1	42.65	1	42.90	42.50	0	1,682	0.00%
2024/04/16	0	0.00	10.1	42.80	42.50	-10.1	1,679	-0.60%
2024/04/11	1	44.75	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%
2024/03/15	0	0.00	0.8	42.95	42.85	-0.8	1,628	-0.05%
2024/03/13	4	42.70	2	43.80	43.35	2	1,580	0.13%
2024/03/08	2	45.15	0	0.00	45.15	2	1,515	0.13%
2024/03/06	2	46.60	0	0.00	46.40	2	1,496	0.13%
2024/02/29	1	47.65	5	47.67	47.55	-4	1,500	-0.27%
2024/02/27	1	46.70	0.3	46.25	46.30	0.7	1,446	0.05%
2024/02/26	0	0.00	6	46.29	46.50	-6	1,435	-0.42%
2024/02/21	2	46.40	0	0.00	46.15	2	1,399	0.14%
2024/02/19	0	0.00	3	47.20	47.30	-3	1,391	-0.22%
2024/02/16	1	46.60	0	0.00	46.40	1	1,381	0.07%
2024/02/15	0	0.00	2	46.40	46.55	-2	1,390	-0.14%
2024/02/05	2	45.45	0	0.00	45.45	2	1,458	0.14%
2024/02/02	0	0.00	16	45.55	45.45	-16	1,474	-1.09%
2024/01/30	5	46.04	30	45.83	45.60	-25	1,490	-1.68%
2024/01/26	2	47.00	1	47.25	46.20	1	1,496	0.07%
2024/01/25	43	48.22	35	47.79	47.60	8	1,468	0.54%
2024/01/24	113	48.39	3	48.40	48.35	110	1,421	7.74%	大買/鉅額交易
2024/01/23	11	47.21	5	47.26	47.55	6	1,389	0.43%
2024/01/22	24	46.44	0	0.00	46.25	24	1,370	1.75%
2024/01/18	0	0.00	1	45.70	45.70	-1	1,390	-0.07%
2024/01/16	1	46.20	4	46.50	46.65	-3	1,365	-0.22%
2024/01/11	0	0.00	10	43.70	44.25	-10	1,282	-0.78%
2024/01/09	0	0.00	10	43.50	43.55	-10	1,316	-0.76%
2023/12/27	1	44.60	0	0.00	44.60	1	1,318	0.08%
2023/12/22	1	44.50	0	0.00	44.30	1	1,292	0.08%
2023/12/21	0	0.00	5	44.45	44.45	-5	1,294	-0.39%
2023/12/20	0	0.00	1.5	44.90	44.95	-1.5	1,284	-0.12%
2023/12/15	10	45.83	0	0.00	45.25	10	1,294	0.77%
2023/12/13	0	0.00	15	45.73	45.70	-15	1,290	-1.16%
2023/12/05	0	0.00	0.1	46.00	46.00	-0.1	1,334	-0.01%
2023/12/04	0	0.00	1	46.50	46.60	-1	1,366	-0.07%
2023/12/01	5	46.10	4	46.38	46.05	1	1,370	0.07%
2023/11/27	4	45.95	0	0.00	45.30	4	1,369	0.29%
2023/11/23	6	44.17	0	0.00	44.15	6	1,357	0.44%
2023/11/21	0	44.30	0	0.00	44.30	0	1,395	0.00%
2023/11/16	0	0.00	0.5	43.60	43.55	-0.5	1,452	-0.03%
2023/11/13	1	42.20	1	42.15	42.35	0	1,475	0.00%
2023/11/10	4	46.21	0	0.00	45.25	4	1,433	0.28%
2023/11/06	0	0.00	0.1	45.73	45.25	-0.1	1,751	-0.01%
2023/10/25	0	0.00	1	46.25	46.10	-1	2,052	-0.05%
2023/10/24	0	0.00	2	45.75	45.85	-2	2,138	-0.09%
2023/10/17	0	0.00	0.5	45.65	45.45	-0.5	3,881	-0.01%
2023/10/13	1	45.70	0	0.00	45.50	1	4,890	0.02%
2023/09/22	1	45.50	5	45.60	45.35	-4	5,982	-0.07%
2023/09/11	0	0.00	1	46.15	46.20	-1	6,319	-0.02%
2023/09/07	1	51.60	0	0.00	51.50	1	6,345	0.02%
2023/09/04	2	51.20	0	0.00	51.20	2	6,676	0.03%
2023/08/30	0	0.00	1	51.20	50.90	-1	7,098	-0.01%
2023/08/29	0	0.00	2	49.90	50.40	-2	7,095	-0.03%
2023/08/28	2	49.90	0	0.00	49.70	2	7,113	0.03%
2023/08/25	0	0.00	0.1	50.50	50.60	-0.1	7,109	0.00%
2023/08/17	20	51.01	19	50.35	51.00	1	7,098	0.01%
2023/08/14	2	52.05	0	0.00	52.00	2	7,037	0.03%
2023/08/07	2	58.40	1	59.00	59.20	1	7,133	0.01%
2023/08/04	1	58.00	1	58.80	58.80	0	7,128	0.00%
2023/08/02	2	59.55	0	0.00	59.10	2	7,135	0.03%
2023/08/01	5	60.60	1	60.10	59.80	4	7,140	0.06%
2023/07/31	3	60.43	2	59.80	59.50	1	7,232	0.01%
2023/07/28	7	61.94	3	61.80	60.30	4	7,232	0.06%
2023/07/27	1	62.30	16	61.54	61.80	-15	7,137	-0.21%
2023/07/26	51.4	63.27	38	62.70	61.80	13.4	7,080	0.19%
2023/07/25	6.1	62.89	26	63.25	63.40	-19.9	6,969	-0.29%
2023/07/24	20	61.62	26	63.25	61.80	-6	6,873	-0.09%
2023/07/21	29	62.63	4	63.35	62.40	25	6,799	0.37%
2023/07/20	96	64.46	104	66.41	63.30	-8	6,578	-0.12%	大賣/
2023/07/19	16	62.51	30	63.28	65.20	-14	5,805	-0.24%
2023/07/18	7	58.91	3	59.37	59.30	4	5,037	0.08%
2023/07/17	25	59.12	15	59.22	59.20	10	5,101	0.20%
2023/07/14	17	55.42	14	56.12	56.10	3	4,918	0.06%
2023/07/13	0	0.00	1	54.80	55.00	-1	4,875	-0.02%
2023/07/12	1	55.20	0	0.00	55.10	1	4,858	0.02%
2023/07/07	8	56.83	18	57.00	56.50	-10	4,817	-0.21%
2023/07/06	52	57.08	37	57.85	57.10	15	4,714	0.32%
2023/07/05	1	54.70	4	56.35	56.60	-3	4,533	-0.07%
2023/07/04	3	54.80	0	0.00	54.70	3	4,396	0.07%
2023/06/30	4	55.70	3	55.53	55.40	1	4,329	0.02%
2023/06/29	2	55.15	52	55.08	55.10	-50	4,285	-1.17%
2023/06/28	2	54.20	0	0.00	54.50	2	4,205	0.05%
2023/06/27	0	0.00	2	54.40	54.70	-2	4,142	-0.05%
2023/06/26	1	52.50	0	0.00	53.10	1	4,044	0.02%
2023/06/20	13	53.29	0	0.00	52.80	13	4,020	0.32%
2023/06/16	4	53.20	0	0.00	53.00	4	3,998	0.10%
2023/06/14	37	54.31	0	0.00	53.10	37	3,951	0.94%
2023/06/13	0	0.00	4	53.80	54.10	-4	3,929	-0.10%
2023/06/09	2	55.05	4.6	55.46	55.50	-2.6	3,805	-0.07%
2023/06/08	3	55.77	32	55.51	55.50	-29	3,726	-0.78%
2023/06/07	35	54.65	5	54.20	54.90	30	3,511	0.85%
2023/06/06	1	52.90	6	52.75	52.70	-5	3,277	-0.15%
2023/06/01	0	0.00	3	50.80	50.80	-3	3,064	-0.10%
2023/05/31	0	0.00	2	50.30	50.30	-2	3,040	-0.07%
2023/05/25	0	0.00	1	50.90	50.60	-1	2,996	-0.03%
2023/05/24	1	51.40	0	0.00	51.30	1	2,984	0.03%
2023/05/17	0	0.00	4	50.95	50.30	-4	2,870	-0.14%
2023/05/16	6	50.10	6	50.73	50.50	0	2,835	0.00%
2023/05/15	5	48.58	2.1	48.71	49.05	2.9	2,725	0.11%
2023/05/12	0	0.00	7	51.60	52.00	-7	2,581	-0.27%
2023/05/11	2	48.90	0	0.00	49.05	2	2,480	0.08%
2023/05/10	0	0.00	1	50.80	51.00	-1	2,398	-0.04%
2023/05/09	1	51.40	10	52.03	51.00	-9	2,378	-0.38%
2023/05/08	3	52.30	1	53.10	51.60	2	2,322	0.09%
2023/05/05	16	52.34	25	52.62	52.40	-9	2,277	-0.40%
2023/05/04	24	52.65	3	52.00	53.00	21	2,150	0.98%
2023/05/03	8	51.58	3	51.70	51.30	5	2,072	0.24%
2023/05/02	6	51.17	6	51.48	51.30	0	2,046	0.00%
2023/04/28	0	0.00	2	51.70	50.80	-2	2,008	-0.10%
2023/04/27	7	51.06	1	51.10	51.30	6	1,943	0.31%
2023/04/25	2	51.15	0	0.00	51.20	2	1,751	0.11%
2023/04/24	4	51.58	8	51.93	52.00	-4	1,649	-0.24%
2023/04/21	2	49.83	0	0.00	49.05	2	1,492	0.13%
2023/04/20	9	51.39	7	52.43	50.10	2	1,408	0.14%
2023/04/19	5	49.93	5	50.09	50.40	0	1,181	0.00%
2023/04/17	0	0.00	1	48.40	48.25	-1	1,035	-0.10%
2023/04/10	0	0.00	2	47.00	47.00	-2	949	-0.21%
2023/04/07	0	0.00	2	47.35	47.35	-2	1,014	-0.20%
2023/03/31	3	46.10	0.1	46.20	46.15	2.9	1,154	0.25%
2023/03/23	1	44.90	0	0.00	45.75	1	1,184	0.08%
2023/02/24	0	0.00	1	47.30	47.30	-1	1,361	-0.07%
2023/02/21	5	47.75	0	0.00	47.50	5	1,362	0.37%
2023/02/17	1	47.65	0	0.00	47.60	1	1,352	0.07%
2023/02/06	0	0.00	1	48.60	48.10	-1	1,375	-0.07%
2023/02/01	1	47.05	0	0.00	47.20	1	1,333	0.08%
2023/01/16	0	0.00	1	45.85	45.85	-1	1,332	-0.08%
2023/01/12	1	45.30	1	45.30	45.30	0	1,336	0.00%
2023/01/03	0	0.00	1	46.60	46.55	-1	1,352	-0.07%
2022/12/30	1	47.20	0	0.00	47.30	1	1,349	0.07%
2022/12/28	2	48.00	0	0.00	47.65	2	1,345	0.15%
2022/12/27	2	49.75	2	48.00	48.80	0	1,332	0.00%
2022/12/26	2	49.48	5	49.82	49.80	-3	1,264	-0.24%
2022/12/20	1	46.65	0	0.00	46.15	1	1,127	0.09%
2022/12/19	2	48.80	5	48.57	48.40	-3	1,135	-0.26%
2022/12/15	1	47.35	0	0.00	47.25	1	1,106	0.09%
2022/12/13	1	48.25	1	48.50	48.30	0	1,100	0.00%
2022/12/09	0	0.00	1	47.50	46.85	-1	1,050	-0.10%
2022/12/08	3.6	47.12	1.1	47.01	47.20	2.5	1,046	0.24%
2022/12/07	1	47.75	1	47.70	47.35	0	1,031	0.00%
2022/12/05	1	45.65	0	0.00	46.25	1	962	0.10%
2022/11/23	0	0.00	1	43.95	44.35	-1	1,174	-0.09%
2022/11/21	0	0.00	1	44.15	44.15	-1	1,186	-0.08%
2022/11/18	0	0.00	1	43.75	43.45	-1	1,195	-0.08%
2022/11/14	2	42.60	0	0.00	43.35	2	1,217	0.16%
2022/11/11	1	43.50	1	43.70	43.50	0	1,197	0.00%
2022/11/01	2	43.85	0	0.00	43.60	2	1,195	0.17%
2022/10/24	1	44.75	0	0.00	44.30	1	1,210	0.08%
2022/10/18	0	0.00	5.9	46.06	46.25	-5.9	1,270	-0.46%
2022/10/17	0	0.00	1.3	45.69	45.70	-1.3	1,270	-0.10%
2022/10/07	0	0.00	1	47.25	47.25	-1	1,258	-0.08%
2022/09/23	0	0.00	0.3	48.55	48.35	-0.3	1,226	-0.02%
2022/09/15	0	0.00	1	51.60	51.60	-1	1,297	-0.08%
2022/09/14	3	51.67	0	0.00	51.90	3	1,299	0.23%
2022/09/12	12	52.13	0	0.00	51.90	12	1,305	0.92%
2022/09/07	0	0.00	5	60.50	60.60	-5	1,246	-0.40%
2022/09/06	1.3	61.87	7.6	61.65	60.80	-6.3	1,199	-0.53%
2022/09/05	1	62.90	0.8	62.60	62.20	0.2	1,181	0.02%
2022/09/02	2	62.85	3.6	63.08	62.80	-1.6	1,166	-0.14%
2022/09/01	1	62.80	0	0.00	62.60	1	1,157	0.09%
2022/08/31	0	0.00	1	63.20	62.90	-1	1,144	-0.09%
2022/08/30	1	63.10	0	0.00	62.80	1	1,088	0.09%
2022/08/29	11	61.85	11	62.39	62.00	0	1,066	0.00%
2022/08/25	1	62.40	31	62.30	61.70	-30	1,038	-2.89%
2022/08/17	0	0.00	1	60.90	60.30	-1	986	-0.10%
2022/08/12	1	58.70	1	59.10	59.40	0	957	0.00%
2022/08/08	0	0.00	1	57.90	57.90	-1	940	-0.11%
2022/08/02	5	58.30	0	0.00	58.10	5	970	0.52%
2022/07/26	1	60.10	12	59.18	59.50	-11	982	-1.12%
2022/07/25	1	60.20	0	0.00	59.60	1	973	0.10%
2022/07/22	0	0.00	2	58.10	57.90	-2	938	-0.21%
2022/07/14	1	57.20	0	0.00	57.50	1	1,128	0.09%
2022/07/11	10	58.50	1	57.90	58.30	9	1,347	0.67%
2022/06/27	1	61.40	5	60.80	60.80	-4	1,298	-0.31%
2022/06/24	10	60.20	5	60.40	60.50	5	1,306	0.38%
2022/06/22	20	60.10	20	59.50	58.90	0	1,294	0.00%
2022/06/17	0	0.00	26	59.24	59.00	-26	1,356	-1.92%
2022/06/16	2	60.10	3	59.60	59.50	-1	1,367	-0.07%
2022/05/23	11	59.01	0	0.00	59.00	11	1,380	0.80%
2022/05/16	0	0.00	1	58.90	58.50	-1	1,452	-0.07%
2022/05/13	1	57.70	0	0.00	58.60	1	1,450	0.07%
2022/05/06	0	0.00	2	61.10	61.00	-2	1,425	-0.14%
2022/04/21	0	0.00	1	65.60	66.20	-1	1,327	-0.08%
2022/04/19	1	64.90	12	64.20	64.40	-11	1,257	-0.87%
2022/04/18	7	65.90	3	66.67	65.80	4	1,217	0.33%
2022/04/14	3	62.90	0	0.00	62.90	3	1,040	0.29%
2022/03/29	0	0.00	1	63.50	63.50	-1	1,053	-0.09%
2022/03/25	0	0.00	0.3	62.40	62.40	-0.3	1,028	-0.03%
2022/03/22	0	0.00	1	60.20	60.50	-1	934	-0.11%
2022/03/18	0	0.00	1	59.00	59.00	-1	942	-0.11%
2022/03/10	0	0.00	2	57.90	58.10	-2	963	-0.21%
2022/03/09	0	0.00	1	56.90	57.00	-1	967	-0.10%
2022/03/08	1	56.50	0	0.00	55.70	1	983	0.10%
2022/03/02	0	0.00	36	58.96	59.30	-36	1,003	-3.59%
2022/02/24	1	59.80	0	0.00	58.70	1	1,008	0.10%
2022/02/22	0	0.00	5	59.70	60.00	-5	1,019	-0.49%
2022/02/16	30	61.03	0	0.00	61.00	30	1,031	2.91%
2022/02/08	0	0.00	1	60.10	60.80	-1	1,139	-0.09%
2022/02/07	1	59.30	0	0.00	59.70	1	1,149	0.09%
2022/01/25	0	0.00	10	57.10	57.10	-10	1,224	-0.82%
2022/01/24	0	0.00	10	57.00	57.00	-10	1,278	-0.78%
2022/01/14	5	58.20	0	0.00	58.40	5	1,445	0.35%
2022/01/10	1	59.40	0	0.00	59.50	1	1,476	0.07%
2021/12/29	0	0.00	5	61.10	60.40	-5	1,519	-0.33%
2021/12/24	1	61.00	0	0.00	61.00	1	1,546	0.06%
2021/12/23	0	0.00	1	62.10	62.60	-1	1,519	-0.07%
2021/12/21	0	0.00	2	61.30	61.30	-2	1,497	-0.13%
2021/12/17	1	61.00	0	0.00	60.50	1	1,503	0.07%
2021/12/13	0	0.00	0.7	61.90	61.90	-0.7	1,528	-0.04%
2021/12/09	12	62.40	0	0.00	61.70	12	1,579	0.76%
2021/12/07	0	0.00	1	61.70	61.70	-1	1,654	-0.06%
2021/12/02	0	0.00	1	62.50	61.70	-1	1,766	-0.06%
2021/12/01	1	61.20	0	0.00	61.10	1	1,793	0.06%
2021/11/30	0	0.00	1	61.10	62.50	-1	1,883	-0.05%
2021/11/29	1	61.20	0	0.00	61.10	1	1,903	0.05%
2021/11/26	1	61.80	0	0.00	62.30	1	1,916	0.05%
2021/11/25	2	62.20	0	0.00	62.00	2	1,910	0.10%
2021/11/24	6	61.73	0	0.00	62.20	6	1,921	0.31%
2021/11/22	1	62.30	0	0.00	62.30	1	1,931	0.05%
2021/11/18	0	0.00	1	63.70	63.50	-1	1,917	-0.05%
2021/11/12	3	63.23	0	0.00	62.80	3	1,901	0.16%
2021/11/11	0	0.00	1	65.10	64.20	-1	1,889	-0.05%
2021/11/10	1	64.10	0	0.00	64.50	1	1,975	0.05%
2021/11/08	1	65.30	1	65.80	65.20	0	1,974	0.00%
2021/11/05	11	65.49	0	0.00	65.40	11	1,983	0.55%
2021/11/04	0	0.00	2	66.60	66.30	-2	1,988	-0.10%
2021/11/03	0	0.00	1	66.80	66.60	-1	1,983	-0.05%
2021/11/01	1	65.00	0	0.00	65.30	1	1,930	0.05%
2021/10/29	0	0.00	2	66.60	66.50	-2	1,919	-0.10%
2021/10/25	0	58.80	0	0.00	58.60	0	1,949	0.00%
2021/09/27	1	61.60	0	0.00	61.70	1	2,137	0.05%
2021/09/15	0	0.00	1	63.60	63.40	-1	2,172	-0.05%
2021/09/13	0	0.00	10	64.10	64.80	-10	2,168	-0.46%
2021/09/10	11	71.58	7	71.47	71.60	4	2,159	0.19%
2021/09/07	0	0.00	5	72.40	73.00	-5	2,105	-0.24%
2021/09/06	0	0.00	4	71.90	71.10	-4	2,104	-0.19%
2021/09/03	0	0.00	2	72.80	73.00	-2	2,136	-0.09%
2021/09/02	0	0.00	2	73.20	72.50	-2	2,150	-0.09%
2021/08/27	2	70.40	0	0.00	69.80	2	2,328	0.09%
2021/08/26	0	0.00	2	69.80	70.00	-2	2,569	-0.08%
2021/08/24	0	0.00	1	68.00	68.00	-1	2,740	-0.04%
2021/08/23	1	67.50	0	0.00	68.00	1	2,785	0.04%
2021/08/17	1	68.50	0	0.00	68.00	1	2,964	0.03%
2021/08/13	1	69.40	1	70.80	69.40	0	3,210	0.00%
2021/08/10	0	0.00	1	69.80	69.30	-1	3,262	-0.03%
2021/08/09	3	70.97	0	0.00	70.60	3	3,322	0.09%
2021/08/04	0	0.00	10	71.10	71.30	-10	3,534	-0.28%
2021/08/02	0	0.00	2	71.75	71.70	-2	3,501	-0.06%
2021/07/29	1	68.90	0	0.00	70.20	1	3,366	0.03%
2021/07/27	0	0.00	1	69.30	68.60	-1	3,358	-0.03%
2021/07/26	0	0.00	6	69.13	69.20	-6	3,370	-0.18%
2021/07/23	0	0.00	1	68.00	68.00	-1	3,370	-0.03%
2021/07/22	1	67.80	1	68.20	68.20	0	3,386	0.00%
2021/07/21	1	68.30	0	0.00	67.80	1	3,397	0.03%
2021/07/20	11	69.84	5	70.30	69.10	6	3,385	0.18%
2021/07/19	0	0.00	11	69.45	69.40	-11	3,345	-0.33%
2021/07/15	0	0.00	1	69.50	68.90	-1	3,405	-0.03%
2021/07/14	1	66.60	2	67.25	67.30	-1	3,396	-0.03%
2021/07/13	0	0.00	4	67.00	66.60	-4	3,398	-0.12%
2021/07/12	1	67.10	3.2	67.01	66.60	-2.2	3,405	-0.06%
2021/07/08	10	67.90	0	0.00	67.80	10	3,449	0.29%
2021/07/06	10	68.70	1	68.60	68.50	9	3,619	0.25%
2021/07/05	2	68.30	3	68.30	68.50	-1	3,651	-0.03%
2021/07/01	0	0.00	4	68.95	68.70	-4	3,652	-0.11%
2021/06/30	0	0.00	1	69.60	69.80	-1	3,669	-0.03%
2021/06/29	1	68.30	2	68.40	68.40	-1	3,684	-0.03%
2021/06/28	5	68.80	2	68.60	68.70	3	3,719	0.08%
2021/06/25	4	68.88	0	0.00	68.60	4	3,892	0.10%
2021/06/24	2	68.95	2	68.95	68.90	0	3,913	0.00%
2021/06/23	0	0.00	4	68.88	68.70	-4	3,913	-0.10%
2021/06/21	0	0.00	1	71.20	68.80	-1	3,946	-0.03%
2021/06/18	1	70.20	5	70.20	70.50	-4	3,920	-0.10%
2021/06/17	0	0.00	6	69.75	70.00	-6	3,925	-0.15%
2021/06/16	0	0.00	11	70.23	70.10	-11	3,921	-0.28%
2021/06/15	1	70.50	4.3	70.79	70.60	-3.3	3,925	-0.08%
2021/06/11	16	72.54	16	73.13	71.20	0	3,909	0.00%
2021/06/10	0	0.00	15	72.92	72.90	-15	3,849	-0.39%
2021/06/09	12	72.01	20	72.22	72.20	-8	3,801	-0.21%
2021/06/08	20	73.28	24	73.03	72.80	-4	3,766	-0.11%
2021/06/07	1	71.80	0	0.00	71.90	1	3,702	0.03%
2021/06/04	4	72.20	17	72.69	71.50	-13	3,661	-0.36%
2021/06/03	52	72.21	17	71.69	72.30	35	3,561	0.98%
2021/06/02	16	69.87	10	69.96	70.50	6	3,363	0.18%
2021/05/31	1	67.30	1	67.40	67.70	0	3,309	0.00%
2021/05/28	6	69.52	2	69.30	68.90	4	3,293	0.12%
2021/05/27	0	0.00	1	68.00	69.30	-1	3,257	-0.03%
2021/05/26	2	68.70	3	68.07	67.90	-1	3,227	-0.03%
2021/05/25	3	68.07	2	67.80	67.60	1	3,215	0.03%
2021/05/24	15	69.47	1	70.90	69.40	14	3,149	0.44%
2021/05/21	0	0.00	7	68.60	70.00	-7	3,067	-0.23%
2021/05/20	1	67.50	0	0.00	66.30	1	2,964	0.03%
2021/05/19	0	0.00	1	67.10	66.30	-1	2,942	-0.03%
2021/05/18	1	64.80	2	65.95	66.70	-1	2,892	-0.03%
2021/05/17	5	67.16	2	67.20	65.80	3	2,854	0.11%
2021/05/14	0	0.00	4	65.68	65.20	-4	2,782	-0.14%
2021/05/13	6	66.63	0	0.00	64.70	6	2,752	0.22%
2021/05/12	3	66.23	17	67.56	66.30	-14	2,655	-0.53%
2021/05/11	2	63.30	5	64.20	62.80	-3	2,507	-0.12%
2021/05/10	3	64.43	0	0.00	64.90	3	2,494	0.12%
2021/05/07	1	63.10	2	63.35	63.50	-1	2,488	-0.04%
2021/05/06	1	62.80	0	0.00	61.80	1	2,484	0.04%
2021/05/05	1	63.00	2	62.70	62.50	-1	2,473	-0.04%
2021/05/04	2	65.90	0	0.00	63.00	2	2,469	0.08%
2021/04/29	3	67.03	0	0.00	66.90	3	2,474	0.12%
2021/04/28	2	67.05	2	67.00	67.00	0	2,486	0.00%
2021/04/27	1	67.30	3	68.07	67.70	-2	2,511	-0.08%
2021/04/26	1	67.20	1	67.20	66.90	0	2,499	0.00%
2021/04/23	0	0.00	2	67.00	67.10	-2	2,497	-0.08%
2021/04/22	4	67.78	0	0.00	67.30	4	2,517	0.16%
2021/04/21	2	69.25	1	70.00	69.30	1	2,482	0.04%
2021/04/20	3	69.50	1	70.10	69.60	2	2,479	0.08%
2021/04/19	2	69.80	0	0.00	69.50	2	2,484	0.08%
2021/04/16	3	69.43	2	69.50	69.40	1	2,488	0.04%
2021/04/15	0	0.00	50	69.66	69.40	-50	2,491	-2.01%
2021/04/14	0	0.00	1	69.70	68.70	-1	2,503	-0.04%
2021/04/13	49	69.72	6	69.55	69.30	43	2,498	1.72%
2021/04/12	3	70.87	5	70.28	70.50	-2	2,447	-0.08%
2021/04/09	20	68.80	2.1	68.92	68.50	17.9	2,364	0.76%
2021/04/07	0	0.00	2	67.85	67.80	-2	2,339	-0.09%
2021/04/06	4	67.55	0	0.00	67.20	4	2,337	0.17%
2021/04/01	1	67.70	2	68.20	68.10	-1	2,337	-0.04%
2021/03/31	2	68.70	2	69.40	68.40	0	2,354	0.00%
2021/03/30	8	70.75	2	70.50	69.60	6	2,324	0.26%
2021/03/29	0	0.00	1	69.50	68.80	-1	2,177	-0.05%
2021/03/25	1	68.10	0	0.00	68.10	1	2,349	0.04%
2021/03/23	0	0.00	2	69.00	68.00	-2	2,398	-0.08%
2021/03/22	2	67.95	0.6	68.40	68.00	1.4	2,477	0.06%
2021/03/18	0	0.00	1	69.00	68.80	-1	2,661	-0.04%
2021/03/17	1	68.00	2	68.80	68.00	-1	2,662	-0.04%
2021/03/16	0	0.00	3	68.23	67.90	-3	2,643	-0.11%
2021/03/15	2	67.75	0	0.00	67.60	2	2,651	0.08%
2021/03/12	0	0.00	1	67.90	67.80	-1	2,683	-0.04%
2021/03/11	0	0.00	20	68.43	68.30	-20	2,683	-0.75%
2021/03/10	3	68.50	0	0.00	68.70	3	2,677	0.11%
2021/03/09	1	67.80	7	67.34	68.20	-6	2,652	-0.23%
2021/03/08	3	69.10	2	68.10	68.00	1	2,651	0.04%
2021/03/05	20	67.80	2	69.40	69.60	18	2,625	0.69%
2021/03/04	1	67.50	2	67.65	67.40	-1	2,552	-0.04%
2021/03/03	4	67.50	6	67.13	66.60	-2	2,542	-0.08%
2021/03/02	9	67.48	3	67.83	66.20	6	2,520	0.24%
2021/02/25	4	66.40	2	67.15	66.40	2	2,645	0.08%
2021/02/24	0	0.00	3	65.90	66.00	-3	2,635	-0.11%
2021/02/23	3	67.17	18	66.52	65.70	-15	2,627	-0.57%
2021/02/22	1	67.60	12	67.05	67.80	-11	2,606	-0.42%
2021/02/19	10	64.57	4	65.63	65.50	6	2,577	0.23%
2021/02/18	0	0.00	1	63.50	64.10	-1	2,572	-0.04%
2021/02/17	0	0.00	2	61.30	61.60	-2	2,578	-0.08%
2021/02/05	1	62.00	0	0.00	61.60	1	2,731	0.04%
2021/02/03	2	61.80	0	0.00	61.90	2	2,748	0.07%
2021/02/02	1	60.20	1	60.50	60.50	0	2,776	0.00%
2021/02/01	0	0.00	1	61.20	60.30	-1	2,792	-0.04%
2021/01/29	1	60.40	0	0.00	60.10	1	2,800	0.04%
2021/01/28	0	0.00	5	61.50	61.50	-5	2,836	-0.18%
2021/01/26	1	62.10	1	62.80	61.80	0	2,843	0.00%
2021/01/25	0	0.00	3	62.00	63.20	-3	2,854	-0.11%
2021/01/22	2	59.90	1	59.60	59.50	1	2,833	0.04%
2021/01/20	0	0.00	1	64.00	61.90	-1	2,806	-0.04%
2021/01/19	1	64.70	1	64.70	64.70	0	2,780	0.00%
2021/01/18	1	64.90	0	0.00	65.10	1	2,788	0.04%
2021/01/15	1	64.60	0	0.00	64.50	1	2,791	0.04%
2021/01/14	1	65.50	0	0.00	65.70	1	2,763	0.04%
2021/01/13	1	65.80	0	0.00	65.60	1	2,757	0.04%
2021/01/12	1	67.70	0	66.70	66.50	1	2,734	0.03%
2021/01/11	1	68.00	8	68.09	67.70	-7	2,712	-0.26%
2021/01/08	0	0.00	1	69.50	69.30	-1	2,700	-0.04%
2021/01/07	3.9	70.05	1	69.90	70.00	2.9	2,697	0.11%
2021/01/06	5	70.00	7	69.53	69.20	-2	2,705	-0.08%
2021/01/05	0	0.00	5	68.60	68.60	-5	2,685	-0.19%
2021/01/04	0	0.00	2	69.60	69.00	-2	2,693	-0.07%
2020/12/30	1	69.10	1	69.10	68.80	0	2,662	0.00%
2020/12/29	1	69.20	2	68.70	68.50	-1	2,675	-0.04%
2020/12/28	4	69.28	4	68.70	68.80	0	2,706	0.00%
2020/12/25	4	70.90	5	69.34	69.10	-1	2,697	-0.04%
2020/12/23	2	70.25	4	70.03	69.20	-2	2,695	-0.07%
2020/12/22	6	71.67	1	69.10	69.10	5	2,812	0.18%
2020/12/21	13	73.95	15	73.09	73.60	-2	2,816	-0.07%
2020/12/18	1	70.90	1	71.30	72.20	0	2,733	0.00%
2020/12/17	3	70.57	0	0.00	70.40	3	2,781	0.11%
2020/12/16	7	69.81	20	70.11	70.30	-13	2,804	-0.46%
2020/12/15	13	68.89	2	68.80	68.60	11	2,823	0.39%
2020/12/14	16	69.04	16	69.48	69.70	0	2,821	0.00%
2020/12/11	0	0.00	2	65.90	66.40	-2	2,751	-0.07%
2020/12/10	1	65.30	10.1	65.32	65.30	-9.1	2,785	-0.33%
2020/12/09	2	66.20	0	0.00	65.70	2	2,850	0.07%
2020/12/08	12	66.61	6	67.02	66.80	6	3,115	0.19%
2020/12/07	0	0.00	2	65.35	65.00	-2	3,206	-0.06%
2020/12/04	3	65.47	4	65.90	65.50	-1	3,541	-0.03%
2020/12/03	4	66.18	2.1	66.24	66.10	1.9	3,898	0.05%
2020/12/02	8	67.48	1	67.65	66.40	7	4,002	0.17%
2020/12/01	1	67.70	1	67.60	67.50	0	4,057	0.00%
2020/11/30	0	0.00	2	66.90	66.60	-2	4,107	-0.05%
2020/11/27	1	65.50	3	65.70	65.60	-2	4,143	-0.05%
2020/11/26	3	65.27	0	0.00	65.20	3	4,291	0.07%
2020/11/25	1	64.50	11	65.18	65.20	-10	4,430	-0.23%
2020/11/24	9	65.80	5	66.64	65.90	4	4,646	0.09%
2020/11/19	1	68.50	0	0.00	68.60	1	5,278	0.02%
2020/11/18	2	68.05	7	68.71	68.00	-5	5,427	-0.09%
2020/11/17	2	68.80	8	68.68	68.60	-6	5,460	-0.11%
2020/11/16	10	69.76	7	69.43	69.40	3	5,590	0.05%
2020/11/13	26	69.83	23.1	70.02	69.40	2.9	5,688	0.05%
2020/11/12	6	66.97	0.7	66.39	66.50	5.3	5,652	0.09%
2020/11/11	2	66.50	0	0.00	67.00	2	5,685	0.04%
2020/11/10	1	66.40	5	66.38	66.20	-4	5,770	-0.07%
2020/11/09	1	65.90	0	0.00	66.00	1	5,801	0.02%
2020/11/06	15	66.97	0	0.00	66.80	15	5,841	0.26%
2020/11/05	5	66.80	1	66.40	66.70	4	5,945	0.07%
2020/11/04	1	64.60	0	0.00	64.60	1	5,980	0.02%
2020/11/02	0	0.00	8	63.50	64.00	-8	6,111	-0.13%
2020/10/29	0	0.00	1	63.40	64.00	-1	6,320	-0.02%
2020/10/28	0	0.00	25	65.35	64.00	-25	6,466	-0.39%
2020/10/27	0	0.00	131	65.16	65.20	-131	6,532	-2.01%	大賣/鉅額交易
2020/10/23	1	66.40	0	0.00	66.50	1	6,813	0.01%
2020/10/21	0	0.00	6	67.23	67.20	-6	7,348	-0.08%
2020/10/20	4	68.12	4	67.60	67.30	0	7,552	0.00%
2020/10/19	0	0.00	1	67.00	67.50	-1	7,781	-0.01%
2020/10/16	1	67.10	0	0.00	66.80	1	8,161	0.01%
2020/10/15	9	69.53	2	68.90	68.20	7	8,492	0.08%
2020/10/14	6	69.20	7	69.20	69.50	-1	9,027	-0.01%
2020/10/13	3.9	67.37	0	0.00	67.60	3.9	9,587	0.04%
2020/10/12	6	68.18	7	68.01	66.70	-1	10,028	-0.01%
2020/10/08	1.8	69.02	10	69.21	68.60	-8.2	10,561	-0.08%
2020/10/07	0	0.00	8	69.30	68.80	-8	11,234	-0.07%
2020/10/06	14	69.83	1	69.90	69.40	13	12,083	0.11%
2020/10/05	4	68.85	1	69.30	69.50	3	13,363	0.02%
2020/09/30	1	67.20	0	0.00	68.20	1	13,773	0.01%
2020/09/29	1	67.20	0	0.00	66.90	1	14,061	0.01%
2020/09/28	1	67.70	0	0.00	67.80	1	14,310	0.01%
2020/09/25	3	65.87	50.1	69.01	65.40	-47.1	14,487	-0.33%
2020/09/24	0	0.00	8	69.14	68.70	-8	14,653	-0.05%
2020/09/23	0	0.00	1	70.80	71.10	-1	15,065	-0.01%
2020/09/22	13	72.52	1	71.60	71.10	12	15,679	0.08%
2020/09/21	0	0.00	5	73.40	73.40	-5	15,669	-0.03%
2020/09/18	7	73.09	6	73.55	73.30	1	15,890	0.01%
2020/09/17	7	74.70	1	74.40	74.00	6	16,052	0.04%
2020/09/16	6	74.40	26.5	74.88	73.90	-20.5	16,156	-0.13%
2020/09/15	4	75.50	6	75.82	75.40	-2	16,259	-0.01%
2020/09/14	13	75.05	13.5	75.24	74.90	-0.5	16,342	0.00%
2020/09/11	21	76.01	7	75.26	74.90	14	16,494	0.08%
2020/09/10	67	79.70	6	79.15	78.70	61	16,355	0.37%
2020/09/09	62	80.44	4	80.45	79.60	58	16,316	0.36%
2020/09/08	2	79.45	48	80.58	83.50	-46	16,168	-0.28%
2020/09/07	10	78.48	12	78.73	78.00	-2	15,895	-0.01%
2020/09/04	8	77.75	8	78.88	77.70	0	15,958	0.00%
2020/09/03	8	78.95	8	79.26	78.40	0	16,095	0.00%
2020/09/02	30	79.53	7	79.80	78.90	23	16,323	0.14%
2020/09/01	12	80.77	2	80.10	80.10	10	16,713	0.06%
2020/08/31	64	80.45	20	81.43	80.30	44	16,969	0.26%
2020/08/28	8	82.28	7	81.63	80.90	1	17,536	0.01%
2020/08/27	9	80.56	169	79.55	82.90	-160	17,363	-0.92%	大賣/鉅額交易
2020/08/26	10	75.60	21	75.34	76.60	-11	17,055	-0.06%
2020/08/25	10.3	74.22	0	0.00	74.90	10.3	16,943	0.06%
2020/08/24	3.2	74.98	37	75.03	74.60	-33.8	16,877	-0.20%
2020/08/21	4	73.18	3	72.67	73.00	1	16,766	0.01%
2020/08/20	17	72.85	277	72.70	72.50	-260	16,894	-1.54%	大賣/鉅額交易
2020/08/19	5	75.08	8	74.61	74.00	-3	16,832	-0.02%
2020/08/18	8	73.91	2	73.20	73.90	6	16,815	0.04%
2020/08/17	3	71.83	57	71.87	71.90	-54	16,849	-0.32%
2020/08/14	16	71.45	7	71.47	71.60	9	17,034	0.05%
2020/08/13	5	70.00	10	70.60	69.70	-5	17,018	-0.03%
2020/08/12	12	71.42	7	72.03	71.20	5	16,978	0.03%
2020/08/11	8	71.16	18	71.63	71.30	-10	16,935	-0.06%
2020/08/10	24	73.76	1	74.00	73.70	23	16,836	0.14%
2020/08/07	1	73.20	0	0.00	73.10	1	16,780	0.01%
2020/08/06	1	73.80	2.1	74.19	73.60	-1.1	16,737	-0.01%
2020/08/05	15	78.16	2	77.55	77.60	13	16,642	0.08%
2020/08/04	6	77.05	2	76.60	76.20	4	16,504	0.02%
2020/08/03	18	77.06	16	77.30	77.20	2	16,429	0.01%
2020/07/31	0	0.00	12	74.87	74.60	-12	16,285	-0.07%
2020/07/30	2	74.50	3	74.80	74.40	-1	16,278	-0.01%
2020/07/29	18	74.44	6	74.82	73.50	12	16,244	0.07%
2020/07/28	22	73.57	15	73.31	73.10	7	16,024	0.04%
2020/07/27	8	72.74	5	73.02	72.50	3	15,749	0.02%
2020/07/24	45	76.71	41	76.96	75.70	4	15,487	0.03%
2020/07/23	39	80.70	30	81.03	79.30	9	15,306	0.06%
2020/07/22	36	82.26	37	82.72	81.60	-1	15,082	-0.01%
2020/07/21	47	80.37	43	80.72	80.40	4	14,698	0.03%
2020/07/20	57	77.27	43	78.46	79.80	14	14,369	0.10%
2020/07/17	111	81.38	90	81.38	78.20	21	13,837	0.15%	大買/
2020/07/16	242	89.01	64	88.49	86.80	178	13,266	1.34%	大買/鉅額交易
2020/07/15	76	88.50	132.7	88.14	86.60	-56.7	12,856	-0.44%	大賣/
2020/07/14	139	86.57	128	87.19	87.60	11	12,313	0.09%	大買/大賣/
2020/07/13	132	94.41	314.1	94.73	90.40	-182.1	11,629	-1.57%	大買/大賣/鉅額交易
2020/07/10	160	91.55	109	91.65	92.10	51	10,778	0.47%	大買/大賣/
2020/07/09	2	82.34	31	85.51	86.40	-29	9,478	-0.31%
2020/07/08	10	78.98	13	78.82	78.60	-3	9,022	-0.03%
2020/07/07	15	76.47	17	75.54	75.60	-2	8,707	-0.02%
2020/07/06	158	80.51	82	80.55	79.50	76	8,444	0.90%	大買/
2020/07/03	104	80.67	8	79.40	79.30	96	8,218	1.17%	大買/
2020/07/02	41	79.82	20	79.56	79.20	21	7,905	0.27%
2020/07/01	234	78.02	31	79.52	80.90	203	7,421	2.74%	大買/鉅額交易
2020/06/30	14	74.74	11	74.26	75.00	3	6,760	0.04%
2020/06/29	100	76.54	72	75.03	74.10	28	6,690	0.42%
2020/06/24	83	78.31	30	74.92	73.60	53	6,415	0.83%
2020/06/23	123	77.15	3	77.30	77.50	120	6,160	1.95%	大買/鉅額交易
2020/06/22	4	76.52	10	74.75	77.00	-6	6,017	-0.10%
2020/06/19	2	78.10	4	80.13	78.00	-2	5,827	-0.03%
2020/06/18	15	81.59	3	79.00	80.90	12	5,686	0.21%
2020/06/17	1	77.80	1	79.50	77.80	0	5,480	0.00%
2020/06/16	7	77.26	0	0.00	77.10	7	5,344	0.13%
2020/06/15	1	78.80	3	77.87	78.50	-2	5,279	-0.04%
2020/06/12	0	0.00	5	72.34	75.00	-5	5,111	-0.10%
2020/06/11	9	76.10	12	75.00	73.60	-3	5,070	-0.06%
2020/06/10	4	80.85	15	80.52	80.10	-11	4,906	-0.22%
2020/06/09	18	75.76	11	75.94	76.60	7	4,727	0.15%
2020/06/08	38	80.98	17	80.39	78.00	21	4,441	0.47%
2020/06/05	7	76.70	34.2	76.99	78.00	-27.2	3,973	-0.68%
2020/06/04	38	76.30	32.1	76.19	76.40	5.9	3,565	0.16%
2020/06/03	0	0.00	2	69.50	69.50	-2	2,872	-0.07%
2020/06/02	7	60.97	15	62.05	63.20	-8	2,848	-0.28%
2020/06/01	5	58.50	5	57.50	57.50	0	2,612	0.00%
2020/05/29	5	56.86	5	56.80	57.80	0	2,580	0.00%
2020/05/28	6	57.83	5	58.00	56.40	1	2,555	0.04%
2020/05/27	9	58.70	7	58.99	58.00	2	2,500	0.08%
2020/05/26	7	58.21	5	59.60	57.80	2	2,303	0.09%
2020/05/25	10	55.70	10	57.09	57.30	0	2,206	0.00%
2020/05/22	12	57.18	11	56.36	56.40	1	2,100	0.05%
2020/05/21	5	54.20	7.2	55.09	57.80	-2.2	1,941	-0.11%
2020/05/20	8	51.71	10	52.43	52.60	-2	1,730	-0.12%
2020/05/19	3	51.50	3	51.40	51.30	0	1,706	0.00%
2020/05/18	2	50.30	7	50.80	50.70	-5	1,686	-0.30%
2020/05/15	14	49.65	9	49.05	49.65	5	1,666	0.30%
2020/05/14	2	50.50	6	50.52	49.50	-4	1,645	-0.24%
2020/05/13	2	49.85	1	49.85	50.00	1	1,620	0.06%
2020/05/11	4	49.10	1	49.40	49.10	3	1,611	0.19%
2020/05/08	2	50.03	0	0.00	49.90	2	1,598	0.13%
2020/05/07	1	50.60	0	0.00	50.80	1	1,595	0.06%
2020/05/06	3	51.70	1	52.20	50.00	2	1,580	0.13%
2020/05/05	0	0.00	2	49.25	50.90	-2	1,499	-0.13%
2020/05/04	1	46.80	1	47.35	47.85	0	1,462	0.00%
2020/04/30	1	47.90	1	48.90	48.20	0	1,459	0.00%
2020/04/28	6	48.30	1	48.80	47.90	5	1,473	0.34%
2020/04/27	3	46.15	0	0.00	46.40	3	1,461	0.21%
2020/04/24	2	45.75	0	0.00	45.65	2	1,449	0.14%
2020/04/23	5	45.90	1	45.50	45.20	4	1,450	0.28%
2020/04/21	2	45.08	0	0.00	42.95	2	1,400	0.14%
2020/04/20	0	0.00	1	46.25	46.20	-1	1,367	-0.07%
2020/04/17	7	42.05	1	42.15	42.05	6	1,305	0.46%
2020/04/16	1	42.65	0	0.00	42.55	1	1,293	0.08%
2020/04/15	3	42.30	0	0.00	42.30	3	1,287	0.23%
2020/04/09	0	0.00	2	41.15	40.70	-2	1,289	-0.16%
2020/04/08	2	40.25	3	40.20	40.70	-1	1,280	-0.08%
2020/04/01	0	0.00	3	39.70	40.00	-3	1,246	-0.24%
2020/03/31	4	39.83	2	40.15	39.75	2	1,234	0.16%
2020/03/30	3	38.10	0	0.00	38.70	3	1,191	0.25%
2020/03/27	1	38.05	0	0.00	37.70	1	1,182	0.08%
2020/03/23	0	0.00	1	34.70	35.30	-1	1,120	-0.09%
2020/03/19	0	0.00	10	32.00	32.00	-10	1,078	-0.93%
2020/03/18	5	37.16	3	37.68	35.55	2	1,052	0.19%
2020/03/17	0	0.00	2	37.35	37.35	-2	1,018	-0.20%
2020/03/13	0	0.00	10	43.49	43.60	-10	935	-1.07%
2020/03/12	1	48.30	22	48.55	47.80	-21	894	-2.35%
2020/03/10	2	50.80	0	0.00	51.60	2	869	0.23%
2020/03/09	7	54.00	0	0.00	51.90	7	862	0.81%
2020/03/06	26	54.88	1	55.00	54.40	25	843	2.97%
2020/02/27	0	0.00	8	52.80	51.80	-8	796	-1.00%
2020/02/26	10	54.00	0	0.00	53.10	10	808	1.24%
2020/02/21	0	0.00	10	54.10	54.20	-10	816	-1.22%
2020/02/20	3	54.57	7	55.00	55.30	-4	796	-0.50%
2020/02/19	1	51.70	0	0.00	51.50	1	739	0.14%
2020/02/12	10	51.00	0	0.00	50.70	10	811	1.23%
2020/02/11	0	0.00	22	49.82	50.00	-22	850	-2.59%
2020/02/07	2	52.00	0.1	51.60	51.50	1.9	996	0.19%
2020/02/06	0	0.00	11	52.25	53.00	-11	1,015	-1.08%
2020/02/05	12	52.15	0	0.00	52.90	12	1,047	1.15%
2020/01/31	0	0.00	2	52.55	52.50	-2	1,432	-0.14%
2020/01/14	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/03	0	0.00	0.1	59.60	59.80	-0.1	1,337	0.00%
2019/12/30	0	0.00	2	60.20	60.10	-2	1,335	-0.15%
2019/12/27	0	0.00	1	59.90	60.10	-1	1,336	-0.07%
2019/12/19	2	59.10	0	0.00	59.10	2	1,375	0.15%
2019/12/09	0	0.00	2	60.40	60.30	-2	1,408	-0.14%
2019/12/05	0	0.00	10	60.43	60.50	-10	1,411	-0.71%
2019/11/28	0	0.00	1	61.80	61.90	-1	1,426	-0.07%
2019/11/27	7	61.20	7	61.10	61.10	0	1,420	0.00%
2019/11/25	0	0.00	1	62.20	61.90	-1	1,413	-0.07%
2019/11/22	1	61.90	0	0.00	62.00	1	1,410	0.07%
2019/11/21	2	60.75	0	0.00	60.50	2	1,401	0.14%
2019/11/19	0	0.00	1	60.50	60.60	-1	1,412	-0.07%
2019/11/15	0	0.00	1	61.10	61.10	-1	1,422	-0.07%
2019/11/12	3	63.47	0	0.00	63.40	3	1,575	0.19%
2019/11/08	2	67.25	0	0.00	67.10	2	1,559	0.13%
2019/11/07	3	69.33	1	69.30	68.10	2	1,528	0.13%
2019/11/06	0	0.00	1	67.50	67.40	-1	1,393	-0.07%
2019/11/05	0	0.00	4	66.80	66.80	-4	1,387	-0.29%
2019/11/01	7	67.70	0	0.00	67.70	7	1,353	0.52%
2019/10/31	26	67.08	20	67.02	66.70	6	1,298	0.46%
2019/10/30	1	63.00	6	64.85	66.10	-5	1,064	-0.47%
2019/10/29	10	60.10	2	59.90	60.10	8	955	0.84%
2019/10/18	0	0.00	1	58.50	59.00	-1	1,067	-0.09%
2019/10/17	1	57.80	11	57.73	57.70	-10	1,072	-0.93%
2019/10/14	0	0.00	3.5	58.99	58.20	-3.5	1,156	-0.30%
2019/10/04	0	0.00	0.9	58.60	58.40	-0.9	1,190	-0.08%
2019/10/03	0	0.00	0.4	59.00	58.70	-0.4	1,202	-0.03%
2019/10/02	0	0.00	5	59.20	59.00	-5	1,215	-0.41%
2019/09/24	0	0.00	1	60.40	61.50	-1	1,366	-0.07%
2019/09/23	0	0.00	0.8	60.20	60.00	-0.8	1,366	-0.06%
2019/09/20	1	58.60	35	59.00	59.70	-34	1,367	-2.49%
2019/09/12	0	0.00	1	60.40	60.40	-1	1,379	-0.07%
2019/09/09	1	61.10	0	0.00	61.00	1	1,409	0.07%
2019/09/02	1	61.90	0	0.00	61.90	1	1,460	0.07%
2019/08/30	5	60.94	1	61.10	61.10	4	1,457	0.27%
2019/08/29	1	60.50	0	0.00	60.60	1	1,461	0.07%
2019/08/28	0	0.00	15	60.10	60.20	-15	1,461	-1.03%
2019/08/27	0.2	61.00	0	0.00	60.20	0.2	1,456	0.01%
2019/08/23	1	62.10	0	0.00	62.30	1	1,431	0.07%
2019/08/22	2	62.80	0	0.00	62.70	2	1,423	0.14%
2019/08/20	0	0.00	1	62.40	62.10	-1	1,416	-0.07%
2019/08/19	2	62.15	1.1	63.34	61.70	0.9	1,405	0.06%
2019/08/16	7	62.84	2	62.20	62.20	5	1,382	0.36%
2019/08/15	0	0.00	10	76.95	77.30	-10	1,278	-0.78%
2019/08/14	1.2	78.56	1	78.30	78.40	0.2	1,249	0.01%
2019/08/13	0	0.00	23	76.60	76.90	-23	1,242	-1.85%
2019/08/12	1	77.20	15	77.60	77.20	-14	1,251	-1.12%
2019/08/07	0	0.00	6	78.05	77.50	-6	1,277	-0.47%
2019/08/06	0	0.00	2	76.55	75.80	-2	1,275	-0.16%
2019/08/05	1	76.70	0	0.00	76.70	1	1,286	0.08%
2019/08/02	0	0.00	2	78.80	77.90	-2	1,280	-0.16%
2019/08/01	0	0.00	1	79.40	79.20	-1	1,273	-0.08%
2019/07/30	1	80.50	2	79.35	78.90	-1	1,275	-0.08%
2019/07/25	2	82.70	4	82.70	82.70	-2	1,235	-0.16%
2019/07/24	1	82.40	0	0.00	82.70	1	1,267	0.08%
2019/07/23	5	81.92	6	82.05	81.70	-1	1,272	-0.08%
2019/07/22	1	83.30	0	0.00	82.30	1	1,277	0.08%
2019/07/18	4	83.30	3	81.90	81.90	1	1,277	0.08%
2019/07/17	16	82.00	4	82.20	82.60	12	1,261	0.95%
2019/07/12	1	80.20	0	0.00	80.30	1	1,295	0.08%
2019/07/11	1	80.70	18	80.70	80.90	-17	1,307	-1.30%
2019/07/10	10	82.18	1	82.80	81.60	9	1,327	0.68%
2019/07/09	2	82.00	0	0.00	82.00	2	1,335	0.15%
2019/07/08	0	0.00	1	83.00	81.40	-1	1,358	-0.07%
2019/07/05	7	82.04	4	82.53	82.80	3	1,407	0.21%
2019/07/04	39	81.68	2	82.30	82.40	37	1,426	2.59%
2019/07/03	0	0.00	2	79.95	80.20	-2	1,391	-0.14%
2019/07/02	2	80.00	1	80.00	80.00	1	1,416	0.07%
2019/06/28	1	76.90	3	77.23	77.40	-2	1,452	-0.14%
2019/06/25	2	76.20	3	76.10	75.70	-1	1,546	-0.06%
2019/06/24	1	76.90	0	0.00	76.80	1	1,599	0.06%
2019/06/21	0	0.00	2	77.10	77.60	-2	1,776	-0.11%
2019/06/20	0	0.00	1	77.00	76.80	-1	1,846	-0.05%
2019/06/19	1	76.00	0	0.00	76.00	1	1,989	0.05%
2019/06/17	2	78.10	0	0.00	77.80	2	2,131	0.09%
2019/06/14	1	78.00	0	0.00	77.30	1	2,231	0.04%
2019/06/13	0	0.00	2	77.40	77.40	-2	2,249	-0.09%
2019/06/12	12	76.93	0	0.00	77.30	12	2,334	0.51%
2019/06/11	1	75.10	0	0.00	75.50	1	2,461	0.04%
2019/06/05	10	75.44	0	0.00	75.30	10	2,646	0.38%
2019/05/30	0	0.00	1	75.30	75.00	-1	3,191	-0.03%
2019/05/28	0	0.00	1	74.00	74.00	-1	3,324	-0.03%
2019/05/23	1	75.40	0	0.00	75.40	1	3,392	0.03%
2019/05/22	10	76.95	1	77.80	76.80	9	3,416	0.26%
2019/05/20	1	74.80	1	75.70	74.90	0	3,463	0.00%
2019/05/17	1	76.10	0	0.00	74.10	1	3,478	0.03%
2019/05/16	0	0.00	1	75.90	75.90	-1	3,515	-0.03%
2019/05/14	0	0.00	1	72.90	76.00	-1	3,539	-0.03%
2019/05/10	1	78.60	2	78.65	77.60	-1	3,568	-0.03%
2019/05/09	2	78.30	0	0.00	78.10	2	3,580	0.06%
2019/05/08	0	0.00	1	80.30	80.00	-1	3,592	-0.03%
2019/05/07	3	79.70	0	0.00	79.40	3	3,642	0.08%
2019/05/03	2	80.80	1	81.20	80.50	1	3,728	0.03%
2019/04/29	0	0.00	4	79.87	79.00	-4	3,891	-0.10%
2019/04/26	1	79.70	2	79.95	80.10	-1	3,907	-0.03%
2019/04/25	1	79.30	5	80.00	79.40	-4	3,913	-0.10%
2019/04/24	2	79.50	0	0.00	79.50	2	3,939	0.05%
2019/04/23	2	80.75	1	80.70	80.30	1	3,943	0.03%
2019/04/22	4	80.60	9	80.42	80.70	-5	3,948	-0.13%
2019/04/19	1	78.80	0	0.00	78.80	1	3,949	0.03%
2019/04/18	5	79.20	5	80.10	79.20	0	4,004	0.00%
2019/04/17	0	0.00	3	80.20	80.20	-3	4,029	-0.07%
2019/04/16	12	81.40	0	0.00	80.50	12	4,082	0.29%
2019/04/15	6	82.22	6	82.85	81.50	0	4,160	0.00%
2019/04/12	8	82.55	5	82.44	82.00	3	4,231	0.07%
2019/04/11	3	81.03	30	80.73	80.50	-27	4,288	-0.63%
2019/04/10	3	83.00	1	83.30	82.70	2	4,239	0.05%
2019/04/09	5	84.02	0	0.00	83.70	5	4,220	0.12%
2019/04/08	8	84.68	3	85.67	84.20	5	4,205	0.12%
2019/04/03	18	85.54	0	0.00	85.40	18	4,162	0.43%
2019/04/01	0	0.00	6	84.15	83.70	-6	4,091	-0.15%
2019/03/29	4	83.68	0	0.00	83.20	4	4,068	0.10%
2019/03/28	5	85.08	7	85.73	83.60	-2	4,060	-0.05%
2019/03/27	18	86.12	13	85.56	85.00	5	4,029	0.12%
2019/03/26	22	84.97	5	87.20	84.40	17	3,986	0.43%
2019/03/25	7	89.24	11	89.28	88.20	-4	3,822	-0.10%
2019/03/22	10	90.50	1	89.50	90.60	9	3,756	0.24%
2019/03/21	1	87.60	0	0.00	87.40	1	3,612	0.03%
2019/03/20	6	86.73	16	86.34	87.60	-10	3,573	-0.28%
2019/03/19	1	90.10	0	0.00	86.50	1	3,484	0.03%
2019/03/18	1	92.20	0	0.00	91.80	1	3,465	0.03%
2019/03/15	13	93.28	3	93.00	93.00	10	3,458	0.29%
2019/03/14	36	92.38	27	92.74	93.60	9	3,398	0.26%
2019/03/13	26	88.88	26	89.32	89.70	0	3,285	0.00%
2019/03/12	1	87.40	3	88.07	86.80	-2	3,232	-0.06%
2019/03/11	1	87.60	22	87.53	87.60	-21	3,250	-0.65%
2019/03/08	10	88.42	8	88.85	89.00	2	3,233	0.06%
2019/03/07	43	89.26	35	89.78	87.10	8	3,171	0.25%
2019/03/06	5	86.84	3	86.63	86.30	2	3,003	0.07%
2019/03/05	1	84.50	6	84.45	85.20	-5	2,979	-0.17%
2019/03/04	8	82.63	9	82.52	83.50	-1	2,870	-0.03%
2019/02/27	8	79.08	0	0.00	78.40	8	2,779	0.29%
2019/02/26	1	79.30	1	79.50	78.70	0	2,800	0.00%
2019/02/25	1	79.20	0	0.00	78.70	1	2,848	0.04%
2019/02/21	1	82.20	0	0.00	82.00	1	2,903	0.03%
2019/02/20	1	80.80	1	81.50	80.80	0	2,931	0.00%
2019/02/19	2	81.50	2	81.60	81.30	0	2,966	0.00%
2019/02/18	3	81.03	0	0.00	81.00	3	3,124	0.10%
2019/02/15	0	0.00	6	80.17	80.10	-6	3,209	-0.19%
2019/02/13	1	83.30	0	0.00	82.70	1	3,170	0.03%
2019/02/12	0	0.00	2	81.50	81.50	-2	3,178	-0.06%
2019/02/11	1	83.10	0	0.00	82.00	1	3,173	0.03%
2019/01/25	0	0.00	2	79.85	79.70	-2	3,169	-0.06%
2019/01/23	0	0.00	1	78.10	79.50	-1	3,185	-0.03%
2019/01/22	3	79.70	2	79.80	77.10	1	3,142	0.03%
2019/01/21	1	76.30	0	0.00	77.80	1	3,050	0.03%
2019/01/18	0	0.00	1	75.40	75.60	-1	3,049	-0.03%
2019/01/17	1	74.50	0	0.00	75.00	1	3,064	0.03%
2019/01/14	0	0.00	1	75.40	75.30	-1	3,106	-0.03%
2019/01/11	2	75.45	0	0.00	74.70	2	3,110	0.06%
2019/01/10	1	77.90	2	77.05	76.10	-1	3,105	-0.03%
2019/01/09	0	0.00	10	76.03	75.00	-10	3,092	-0.32%
2019/01/08	1	76.30	1	76.70	76.00	0	3,124	0.00%
2019/01/07	22	75.79	15	76.39	76.50	7	3,082	0.23%
2019/01/04	3	72.20	2	72.75	73.20	1	3,039	0.03%
2019/01/03	6	71.00	4	71.20	71.60	2	3,045	0.07%
2018/12/19	5	69.10	0	0.00	68.80	5	3,108	0.16%
2018/12/18	0	0.00	5	69.80	69.70	-5	3,102	-0.16%
2018/12/11	0	0.00	1	70.10	71.70	-1	3,180	-0.03%
2018/12/10	1	71.40	1	72.10	70.80	0	3,139	0.00%
2018/12/06	0	0.00	1	71.90	71.00	-1	3,193	-0.03%
2018/12/04	1	76.50	0	0.00	76.00	1	3,286	0.03%
2018/12/03	0	0.00	1	74.90	75.20	-1	3,275	-0.03%
2018/11/30	0	0.00	2	74.20	74.70	-2	3,301	-0.06%
2018/11/28	6	75.72	6	74.70	74.70	0	3,275	0.00%
2018/11/27	0	0.00	1	72.30	72.50	-1	3,243	-0.03%
2018/11/26	0	0.00	1	71.70	72.00	-1	3,380	-0.03%
2018/11/23	5	70.40	5	71.00	70.80	0	3,377	0.00%
2018/11/22	1	70.80	1	73.60	70.40	0	3,383	0.00%
2018/11/21	3	73.40	0	0.00	72.50	3	3,388	0.09%
2018/11/20	0	0.00	6	71.02	70.80	-6	3,320	-0.18%
2018/11/19	1	71.90	3	71.50	71.50	-2	3,335	-0.06%
2018/11/16	2	69.85	2	70.20	70.00	0	3,313	0.00%
2018/11/15	26	70.22	15	70.36	69.10	11	3,337	0.33%
2018/11/14	10	67.24	18	66.65	67.90	-8	3,284	-0.24%
2018/11/12	0	0.00	1	63.00	63.00	-1	3,272	-0.03%
2018/11/09	0	0.00	1	62.55	63.50	-1	3,300	-0.03%
2018/11/08	0	0.00	2	62.35	61.60	-2	3,332	-0.06%
2018/11/05	0	0.00	1	62.90	62.00	-1	3,648	-0.03%
2018/11/02	2	59.45	0	0.00	62.40	2	3,754	0.05%
2018/11/01	2	59.20	4	60.00	60.60	-2	3,763	-0.05%
2018/10/31	2	57.70	2	57.80	57.20	0	3,801	0.00%
2018/10/30	3	55.27	3	55.63	56.30	0	3,847	0.00%
2018/10/25	2	55.00	1.6	55.24	55.20	0.4	4,119	0.01%
2018/10/22	1	59.80	1	60.60	60.40	0	4,499	0.00%
2018/10/17	2	63.20	3	62.07	61.60	-1	5,621	-0.02%
2018/10/16	2	60.40	2	60.60	61.00	0	5,681	0.00%
2018/10/12	1	60.30	0	0.00	59.80	1	5,863	0.02%
2018/10/11	0	0.00	4	59.15	58.20	-4	6,062	-0.07%
2018/10/09	14	64.55	2	64.30	64.60	12	6,294	0.19%
2018/10/08	2	69.05	0	0.00	68.80	2	6,475	0.03%
2018/10/05	3	72.50	3	72.07	70.10	0	6,659	0.00%
2018/10/04	0	0.00	2	72.90	72.20	-2	6,840	-0.03%
2018/10/02	2	72.80	0	0.00	72.80	2	7,177	0.03%
2018/10/01	0	0.00	2	73.70	74.20	-2	7,255	-0.03%
2018/09/26	8	74.19	0	0.00	73.70	8	7,263	0.11%
2018/09/25	5	74.40	0	0.00	74.70	5	7,293	0.07%
2018/09/21	1	74.00	14	73.70	74.70	-13	7,337	-0.18%
2018/09/20	11	73.86	4	74.75	73.40	7	7,326	0.10%
2018/09/19	0	0.00	7	73.37	73.40	-7	7,303	-0.10%
2018/09/18	2	73.90	0	0.00	73.40	2	7,336	0.03%
2018/09/17	4	75.08	4	75.53	75.10	0	7,368	0.00%
2018/09/14	9	74.74	22	75.07	74.90	-13	7,518	-0.17%
2018/09/13	2	76.55	2	77.25	75.30	0	7,530	0.00%
2018/09/12	5	73.80	5	74.30	74.60	0	7,499	0.00%
2018/09/11	26	73.17	11	73.47	75.00	15	7,505	0.20%
2018/09/10	6	73.33	2	71.95	70.10	4	7,444	0.05%
2018/09/07	3	76.20	31	77.12	74.80	-28	7,371	-0.38%
2018/09/06	2	78.40	4	78.63	77.80	-2	7,336	-0.03%
2018/09/04	0	0.00	23	81.30	81.10	-23	7,462	-0.31%
2018/09/03	1	81.90	1	80.20	80.20	0	7,434	0.00%
2018/08/31	6	83.00	5	83.18	82.00	1	7,390	0.01%
2018/08/30	5	80.20	5	79.80	79.70	0	7,254	0.00%
2018/08/29	5	79.50	0	0.00	78.70	5	7,236	0.07%
2018/08/28	1	79.70	2	81.00	79.70	-1	7,222	-0.01%
2018/08/27	0	0.00	5	79.20	79.30	-5	7,189	-0.07%
2018/08/24	4	78.75	11	78.89	79.40	-7	7,259	-0.10%
2018/08/23	10	81.44	8	80.76	80.00	2	7,250	0.03%
2018/08/22	3	81.80	2	82.25	81.40	1	7,219	0.01%
2018/08/21	14	80.81	10	80.97	82.50	4	7,143	0.06%
2018/08/16	0	0.00	1	76.10	78.30	-1	6,917	-0.01%
2018/08/15	6	78.25	7	77.81	78.60	-1	6,918	-0.01%
2018/08/14	20	78.79	10	77.30	77.70	10	6,881	0.15%
2018/08/13	38	80.58	39	79.85	79.50	-1	6,751	-0.01%
2018/08/10	8	88.76	3.1	89.29	88.00	4.9	6,639	0.07%
2018/08/09	62	89.53	31	89.85	90.30	31	6,609	0.47%
2018/08/08	4	94.03	6	94.42	94.80	-2	6,691	-0.03%
2018/08/07	4	95.20	14	97.07	93.70	-10	6,647	-0.15%
2018/08/06	27	98.71	19	98.57	97.60	8	6,544	0.12%
2018/08/03	1	95.40	3	96.10	97.10	-2	6,478	-0.03%
2018/08/02	22	96.53	23	97.31	95.70	-1	6,430	-0.02%
2018/08/01	14	97.28	42	96.65	96.70	-28	6,341	-0.44%
2018/07/31	6	93.88	7	94.10	93.60	-1	6,234	-0.02%
2018/07/30	14	94.99	18	95.21	93.30	-4	6,161	-0.06%
2018/07/27	25	99.10	20	99.24	98.60	5	6,046	0.08%
2018/07/26	46	97.99	42	97.87	99.00	4	5,854	0.07%
2018/07/25	59	91.65	63	92.17	92.80	-4	5,513	-0.07%
2018/07/24	59	93.51	60.1	93.56	91.10	-1.1	5,344	-0.02%
2018/07/23	20	89.32	16	88.35	88.80	4	4,909	0.08%
2018/07/20	20	89.87	24.2	91.15	88.70	-4.2	4,937	-0.09%
2018/07/19	27	92.13	28	92.62	92.40	-1	4,921	-0.02%
2018/07/18	52	91.49	50	90.48	92.50	2	5,110	0.04%
2018/07/17	59	90.99	65.4	91.44	90.40	-6.4	4,912	-0.13%
2018/07/16	23	89.97	14	89.10	90.70	9	4,614	0.20%
2018/07/13	29	82.47	35.2	82.23	82.50	-6.2	4,439	-0.14%
2018/07/12	39	78.52	39	78.88	80.20	0	4,247	0.00%
2018/07/11	22	75.24	36.1	77.31	78.00	-14.1	4,027	-0.35%
2018/07/10	3	72.23	5	72.54	73.60	-2	3,718	-0.05%
2018/07/09	8	72.39	7	72.37	72.60	1	3,689	0.03%
2018/07/06	10	67.90	0	0.00	68.20	10	3,616	0.28%
2018/07/05	2	68.90	14	69.75	68.20	-12	3,645	-0.33%
2018/07/04	2	71.15	2	71.55	70.80	0	3,702	0.00%
2018/07/02	8	73.38	9	73.00	72.40	-1	3,785	-0.03%
2018/06/29	0	0.00	3	71.10	71.20	-3	3,747	-0.08%
2018/06/26	12	73.54	10	72.40	72.50	2	3,753	0.05%
2018/06/25	4	73.90	9.2	74.58	73.20	-5.2	3,771	-0.14%
2018/06/22	6	71.78	0	0.00	71.00	6	3,630	0.17%
2018/06/14	1	71.20	0	0.00	69.60	1	3,833	0.03%
2018/06/13	42	72.00	43	72.53	71.00	-1	3,805	-0.03%
2018/06/12	0	0.00	1	70.50	71.10	-1	3,671	-0.03%
2018/06/11	1	67.60	0	0.00	67.20	1	3,598	0.03%
2018/06/07	3	70.07	0	0.00	68.60	3	3,587	0.08%
2018/06/05	1	69.40	0	0.00	69.40	1	3,558	0.03%
2018/06/04	1	69.50	0	0.00	68.90	1	3,532	0.03%
2018/06/01	6	71.00	17	70.96	69.10	-11	3,511	-0.31%
2018/05/31	0	0.00	6	67.10	68.90	-6	3,411	-0.18%
2018/05/30	5	66.60	1	66.20	65.40	4	3,378	0.12%
2018/05/29	1	65.20	1	65.50	65.40	0	3,367	0.00%
2018/05/25	1	65.60	0	0.00	65.10	1	3,338	0.03%
2018/05/23	9	67.48	9	65.92	67.70	0	3,296	0.00%
2018/05/22	0	0.00	56	66.97	66.50	-56	3,246	-1.72%
2018/05/18	0	0.00	1	69.80	68.90	-1	3,176	-0.03%
2018/05/17	10	70.20	10	69.50	69.20	0	3,123	0.00%
2018/05/16	25	73.67	35	74.16	70.70	-10	3,082	-0.32%
2018/05/15	0	0.00	1	68.90	69.50	-1	2,856	-0.04%
2018/05/10	1	70.00	0	0.00	69.30	1	2,782	0.04%
2018/05/09	4	68.33	4	67.85	68.80	0	2,744	0.00%
2018/05/08	6	70.55	3	70.60	69.50	3	2,710	0.11%
2018/05/04	0	0.00	10	64.00	66.00	-10	2,606	-0.38%
2018/05/02	1	71.00	11	69.41	69.50	-10	2,500	-0.40%
2018/04/30	68	70.85	20.3	71.76	70.70	47.7	2,442	1.95%
2018/04/27	50	66.22	0	0.00	67.40	50	2,298	2.18%
2018/04/26	15	72.40	20	66.74	66.10	-5	2,227	-0.22%
2018/04/25	44	72.29	4	72.23	73.40	40	2,069	1.93%
2018/04/24	46	72.17	29.6	71.85	69.60	16.4	1,943	0.84%
2018/04/23	1	68.00	1	69.00	69.80	0	1,611	0.00%
2018/04/19	4	64.28	4	63.90	64.30	0	1,529	0.00%
2018/04/18	0	0.00	0.2	60.70	60.80	-0.2	1,432	-0.01%
2018/04/17	0	0.00	40	61.03	59.80	-40	1,410	-2.84%
2018/04/16	0	0.00	65	61.08	61.40	-65	1,391	-4.67%
2018/04/10	4	65.60	5	63.84	63.60	-1	1,269	-0.08%
2018/04/09	2	65.00	3	64.37	63.80	-1	1,173	-0.09%
2018/04/03	1	62.90	1	62.80	62.70	0	1,085	0.00%
2018/03/31	0	0.00	1	61.40	61.50	-1	1,001	-0.10%
2018/03/30	2	61.80	0	0.00	60.20	2	971	0.21%
2018/03/29	15	63.60	20	61.68	61.20	-5	942	-0.53%
2018/03/28	14	62.36	12	62.84	61.50	2	882	0.23%
2018/03/27	0	0.00	1	60.80	60.70	-1	795	-0.13%
2018/03/26	7	61.00	6	60.75	60.00	1	747	0.13%
2018/03/23	57	58.70	6	58.90	57.70	51	677	7.52%
2018/03/22	77	60.50	31	59.93	58.70	46	618	7.43%
2018/03/21	10	56.90	0	0.00	56.90	10	445	2.24%
2018/03/19	0	0.00	10	51.00	51.00	-10	330	-3.02%
2018/03/07	0	0.00	3	48.87	49.00	-3	290	-1.03%
2018/02/08	0	0.00	10	44.40	44.30	-10	282	-3.54%
2018/02/07	0	0.00	5	44.40	44.20	-5	287	-1.74%
2018/02/06	0	0.00	1	45.30	43.00	-1	290	-0.34%
2018/02/05	0	0.00	15	47.00	47.20	-15	288	-5.21%
2018/01/30	2	49.60	10	49.30	49.30	-8	350	-2.28%
2018/01/29	10	49.55	1	49.95	49.50	9	355	2.53%
2018/01/26	20	49.92	0	0.00	50.10	20	357	5.60%
2018/01/18	1	52.50	0	0.00	50.40	1	349	0.29%