晟德 (4123)-群益金鼎-古亭券商分點個股進出

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
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309張
產業
上櫃生技醫療類股
417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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	0	0.00	4	50.73	50.50	-4	2,084	-0.19%
2024/11/20	7.5	50.67	5	50.48	50.20	2.5	2,057	0.12%
2024/11/14	0	48.65	0	0.00	48.30	0	2,065	0.00%
2024/11/12	0	49.15	0	0.00	49.15	0	2,077	0.00%
2024/11/11	0	0.00	1	49.97	50.20	-1	2,048	-0.05%
2024/11/08	0	0.00	1	49.75	49.05	-1	1,977	-0.05%
2024/11/06	1	48.50	0	0.00	48.20	1	1,997	0.05%
2024/11/05	0	49.20	0.1	49.05	49.30	0	2,023	0.00%
2024/11/04	0	0.00	2	49.60	49.45	-2	2,126	-0.09%
2024/10/30	3.3	50.71	3	49.82	49.55	0.3	2,304	0.01%
2024/10/29	0	48.65	0	0.00	50.20	0	2,304	0.00%
2024/10/28	3	50.37	0	50.60	49.45	3	2,287	0.13%
2024/10/25	42.6	51.18	40	51.20	50.10	2.6	2,293	0.11%
2024/10/24	0	0.00	0	50.92	51.00	0	2,271	0.00%
2024/10/23	0	0.00	2	49.40	49.20	-2	2,237	-0.09%
2024/10/22	0	0.00	14	48.90	49.00	-14	2,269	-0.62%
2024/10/21	0	0.00	0.8	48.96	49.20	-0.8	2,396	-0.03%
2024/10/18	3	47.62	0	0.00	47.30	3	2,478	0.12%
2024/10/15	0.3	46.84	0.1	47.25	47.00	0.2	2,665	0.01%
2024/10/14	0	0.00	2	46.53	46.80	-2	2,755	-0.07%
2024/10/09	0	46.40	0	0.00	46.15	0	2,913	0.00%
2024/10/07	0	0.00	1	48.05	47.35	-1	3,213	-0.03%
2024/10/01	1	48.40	1	47.90	47.95	0	3,373	0.00%
2024/09/30	4	49.01	0	0.00	48.05	4	3,510	0.11%
2024/09/27	1.1	49.05	0	47.95	49.00	1.1	3,606	0.03%
2024/09/26	0.1	46.85	0	46.50	46.70	0	3,888	0.00%
2024/09/16	0.1	45.15	0	45.35	45.15	0.1	4,746	0.00%
2024/09/12	0	43.35	0	0.00	43.45	0	5,104	0.00%
2024/09/04	1	44.01	0	0.00	43.90	1	5,678	0.02%
2024/09/02	10	46.80	0	0.00	46.25	10	6,032	0.17%
2024/08/30	0.7	46.70	0	0.00	46.85	0.7	6,332	0.01%
2024/08/28	1	46.00	0	0.00	46.00	1	6,416	0.02%
2024/08/27	21	46.48	1	45.90	46.25	20	6,494	0.31%
2024/08/26	21	46.60	12	46.76	46.40	9	6,494	0.14%
2024/08/20	0	47.85	0	0.00	47.80	0	6,473	0.00%
2024/08/16	0	0.00	0	47.00	46.60	0	6,461	0.00%
2024/08/08	1	44.80	1	44.85	44.75	0	6,492	0.00%
2024/08/07	2.6	45.41	0	45.60	45.75	2.6	6,524	0.04%
2024/08/06	0	42.30	0	0.00	43.60	0	6,495	0.00%
2024/08/05	1	42.80	44	42.86	42.80	-43	6,406	-0.67%
2024/08/02	0.1	48.90	0	0.00	47.55	0.1	6,280	0.00%
2024/08/01	0	0.00	9	50.00	50.30	-9	6,234	-0.14%
2024/07/30	10	49.60	7	50.20	50.20	3	6,162	0.05%
2024/07/29	12	50.63	0	0.00	50.30	12	6,096	0.20%
2024/07/26	45.3	52.22	0	51.97	51.60	45.3	6,017	0.75%
2024/07/23	10	52.99	0	0.00	52.80	10	5,965	0.17%
2024/07/22	0	52.00	5	52.30	52.00	-5	5,932	-0.08%
2024/07/19	60	56.23	20	54.20	53.50	40	5,783	0.69%
2024/07/18	1	56.20	1	56.80	56.60	0	5,650	0.00%
2024/07/17	0	0.00	2	56.95	56.40	-2	5,580	-0.04%
2024/07/16	31	57.36	32	56.30	56.10	-1	5,503	-0.02%
2024/07/15	14	57.16	10	57.90	57.10	4	5,475	0.07%
2024/07/12	1	56.60	9	56.40	55.70	-8	5,370	-0.15%
2024/07/11	0	0.00	34	56.27	55.50	-34	5,298	-0.64%
2024/07/10	10	56.47	0	0.00	56.50	10	5,216	0.19%
2024/07/09	5	57.96	1	57.90	57.10	4	5,139	0.08%
2024/07/08	50	58.70	54	58.40	58.30	-4	4,903	-0.08%
2024/07/05	0	0.00	135	58.39	57.60	-135	4,802	-2.81%	大賣/鉅額交易
2024/07/04	2	58.00	1	57.30	58.10	1	4,728	0.02%
2024/07/03	1	57.60	1.3	57.88	57.90	-0.3	4,582	-0.01%
2024/07/02	18	58.19	16.3	58.36	58.00	1.7	4,428	0.04%
2024/07/01	0	0.00	11	55.85	55.80	-11	4,059	-0.27%
2024/06/28	1	54.40	0	0.00	54.40	1	3,890	0.03%
2024/06/27	56	54.28	0	0.00	52.90	56	3,756	1.49%
2024/06/26	88	54.37	5	55.66	54.10	83	3,630	2.29%
2024/06/25	0	0.00	1.2	54.94	55.00	-1.2	3,442	-0.03%
2024/06/24	6	54.52	1	55.10	54.40	5	3,347	0.15%
2024/06/21	13	54.72	50	54.80	55.00	-37	3,227	-1.15%
2024/06/20	22	53.64	62	54.92	54.70	-40	3,100	-1.29%
2024/06/19	3	51.80	5	52.52	52.20	-2	2,846	-0.07%
2024/06/18	5	51.80	0	0.00	52.60	5	2,723	0.18%
2024/06/17	7	51.04	24	51.59	52.40	-17	2,569	-0.66%
2024/06/14	5	48.76	11.5	48.64	49.40	-6.5	2,355	-0.28%
2024/06/13	0	0.00	1	47.40	47.10	-1	2,302	-0.04%
2024/06/12	14	48.00	0.1	47.95	47.45	13.9	2,309	0.60%
2024/06/11	40	49.31	0	0.00	48.15	40	2,278	1.76%
2024/06/07	9	47.90	13	48.61	48.40	-4	2,273	-0.17%
2024/06/06	1	50.40	1	50.90	50.50	0	2,080	0.00%
2024/06/05	3	51.07	65.7	50.88	50.80	-62.7	1,907	-3.29%
2024/06/03	3	47.87	2.2	47.72	47.35	0.8	1,594	0.05%
2024/05/31	4	46.99	5.1	46.56	47.15	-1.1	1,528	-0.07%
2024/05/30	6	45.75	3	45.47	45.40	3	1,452	0.21%
2024/05/28	1	45.10	3	45.43	45.20	-2	1,458	-0.14%
2024/05/27	0	44.75	1	44.85	44.60	-1	1,507	-0.06%
2024/05/24	0	0.00	2	45.20	45.00	-2	1,516	-0.13%
2024/05/23	0	0.00	5	45.28	45.40	-5	1,525	-0.33%
2024/05/22	0	0.00	1	46.00	45.35	-1	1,511	-0.07%
2024/05/17	1	45.55	1	45.95	46.00	0	1,511	0.00%
2024/05/16	1	45.60	0	0.00	44.90	1	1,513	0.07%
2024/05/15	2	45.80	0	0.00	44.75	2	1,503	0.13%
2024/05/14	6	45.60	3	45.63	45.40	3	1,494	0.20%
2024/05/13	0	0.00	0	46.00	46.10	0	1,461	0.00%
2024/05/10	0	0.00	1	45.00	45.05	-1	1,418	-0.07%
2024/05/08	1	44.80	10	44.35	44.65	-9	1,382	-0.65%
2024/05/03	2	43.70	0	0.00	43.55	2	1,409	0.14%
2024/05/02	4	43.48	1	43.65	43.65	3	1,469	0.20%
2024/04/30	2	43.80	0	0.00	43.45	2	1,525	0.13%
2024/04/26	1	43.00	0	0.00	42.95	1	1,590	0.06%
2024/04/23	1	43.50	0	0.00	43.40	1	1,628	0.06%
2024/04/22	0	0.00	2	42.78	42.50	-2	1,682	-0.12%
2024/04/19	1	42.40	1	42.20	42.00	0	1,681	0.00%
2024/04/17	1	42.95	0	0.00	42.95	1	1,683	0.06%
2024/04/15	0	0.00	2	43.75	43.20	-2	1,671	-0.12%
2024/04/12	10	44.10	0	0.00	43.80	10	1,663	0.60%
2024/04/09	0	0.00	1	44.30	44.30	-1	1,641	-0.06%
2024/04/08	1	44.35	10	43.90	44.35	-9	1,619	-0.56%
2024/04/03	5	42.90	0	0.00	43.10	5	1,609	0.31%
2024/04/01	5	43.55	0	0.00	43.50	5	1,632	0.31%
2024/03/20	1	42.69	0	0.00	42.50	1	1,656	0.06%
2024/03/19	0	42.85	0	0.00	42.70	0	1,644	0.00%
2024/03/18	0	42.55	0	0.00	42.65	0	1,641	0.00%
2024/03/13	1	43.00	2	43.63	43.35	-1	1,580	-0.06%
2024/03/12	1	45.10	0	0.00	44.80	1	1,519	0.07%
2024/03/08	1	45.00	0	0.00	45.15	1	1,515	0.07%
2024/03/07	1	45.80	0	0.00	46.40	1	1,496	0.07%
2024/03/05	2	47.00	0	0.00	46.80	2	1,495	0.13%
2024/03/04	1	47.20	0	0.00	47.00	1	1,491	0.07%
2024/02/29	0	0.00	5	47.67	47.55	-5	1,500	-0.33%
2024/02/27	0	0.00	1	46.75	46.30	-1	1,446	-0.07%
2024/02/23	54	46.02	0	0.00	45.65	54	1,418	3.81%
2024/02/22	0	0.00	1.2	46.21	45.75	-1.2	1,409	-0.08%
2024/02/20	1	46.70	0	0.00	46.70	1	1,390	0.07%
2024/02/19	3	47.13	0	0.00	47.30	3	1,391	0.22%
2024/02/01	1	46.10	0	0.00	46.10	1	1,469	0.07%
2024/01/26	0.3	47.05	0	0.00	46.20	0.3	1,496	0.02%
2024/01/25	0.1	48.40	3	47.87	47.60	-2.9	1,468	-0.20%
2024/01/24	0.1	48.20	0	0.00	48.35	0.1	1,421	0.01%
2024/01/23	10.5	47.31	1	47.45	47.55	9.5	1,389	0.68%
2024/01/22	0.8	46.44	2	46.50	46.25	-1.2	1,370	-0.09%
2024/01/19	2.5	46.00	0	0.00	45.70	2.5	1,393	0.18%
2024/01/18	0.5	45.50	0	0.00	45.70	0.5	1,390	0.04%
2024/01/17	4	46.05	2	45.20	45.20	2	1,391	0.14%
2024/01/12	2	44.90	0	0.00	44.90	2	1,293	0.15%
2024/01/09	0	0.00	10	43.80	43.55	-10	1,316	-0.76%
2024/01/05	0	0.00	1	44.15	44.40	-1	1,320	-0.08%
2023/12/29	0	0.00	2	44.60	44.30	-2	1,337	-0.15%
2023/12/27	1	44.75	0	0.00	44.60	1	1,318	0.08%
2023/12/26	1	44.10	3	44.22	44.40	-2	1,309	-0.15%
2023/12/21	0	0.00	2	44.75	44.45	-2	1,294	-0.15%
2023/12/20	0	0.00	53	44.72	44.95	-53	1,284	-4.13%
2023/12/18	1	45.25	0	0.00	44.90	1	1,284	0.08%
2023/12/15	2	45.70	0	0.00	45.25	2	1,294	0.15%
2023/12/14	1	45.70	0	0.00	45.80	1	1,290	0.08%
2023/12/13	1	45.70	0	0.00	45.70	1	1,290	0.08%
2023/12/12	2	45.68	0	0.00	45.65	2	1,295	0.15%
2023/12/07	0	0.00	1	46.80	46.45	-1	1,303	-0.08%
2023/12/06	0	0.00	2	46.45	46.50	-2	1,306	-0.15%
2023/12/05	0	0.00	1	46.00	46.00	-1	1,334	-0.07%
2023/12/04	1	46.50	21	46.40	46.60	-20	1,366	-1.46%
2023/11/24	0	0.00	0.2	44.70	44.70	-0.2	1,355	-0.01%
2023/11/16	2	43.35	0	0.00	43.55	2	1,452	0.14%
2023/11/15	2	42.50	1	42.55	42.50	1	1,446	0.07%
2023/11/14	0	0.00	2	42.35	42.30	-2	1,456	-0.14%
2023/11/13	1.3	42.38	3	42.68	42.35	-1.7	1,475	-0.12%
2023/11/09	1	45.80	0	0.00	45.50	1	1,466	0.07%
2023/11/08	0	0.00	20	46.10	46.00	-20	1,665	-1.20%
2023/11/06	1	45.30	0	0.00	45.25	1	1,751	0.06%
2023/11/03	0	0.00	1	45.55	45.25	-1	1,755	-0.06%
2023/11/02	0	0.00	20	45.60	45.55	-20	1,799	-1.11%
2023/10/31	0	0.00	3	46.55	45.65	-3	1,865	-0.16%
2023/10/30	3	46.65	1	46.70	46.50	2	1,900	0.11%
2023/10/27	3	46.90	0	0.00	46.90	3	1,899	0.16%
2023/10/26	0.3	45.85	0	0.00	45.65	0.3	1,929	0.02%
2023/10/20	0	45.20	2	44.55	45.15	-2	2,477	-0.08%
2023/10/19	2	45.05	0	0.00	45.20	2	2,659	0.08%
2023/10/17	0.3	45.75	0	0.00	45.45	0.3	3,881	0.01%
2023/10/13	0.7	45.74	1	45.55	45.50	-0.3	4,890	-0.01%
2023/10/04	2	45.15	1	45.15	45.05	1	5,341	0.02%
2023/10/03	0	0.00	1	45.85	45.60	-1	5,405	-0.02%
2023/09/22	1	45.45	0	0.00	45.35	1	5,982	0.02%
2023/09/20	1	45.85	1	45.75	45.75	0	6,132	0.00%
2023/09/14	0	0.00	1	46.55	46.60	-1	6,257	-0.02%
2023/09/13	0	0.00	0.1	46.58	46.50	-0.1	6,272	0.00%
2023/09/08	1.1	46.08	0	0.00	46.25	1.1	6,346	0.02%
2023/09/07	0	0.00	1	51.30	51.50	-1	6,345	-0.02%
2023/09/06	0.4	51.40	0	0.00	51.40	0.4	6,391	0.01%
2023/08/31	20.2	51.00	0	0.00	51.40	20.2	7,055	0.29%
2023/08/30	0	0.00	4	51.30	50.90	-4	7,098	-0.06%
2023/08/25	0	0.00	1	50.40	50.60	-1	7,109	-0.01%
2023/08/24	1	49.95	0	0.00	49.80	1	7,096	0.01%
2023/08/22	1	50.40	0	0.00	50.40	1	7,076	0.01%
2023/08/21	0.4	50.90	16	50.70	50.60	-15.6	7,071	-0.22%
2023/08/18	1	50.50	0	0.00	50.30	1	7,083	0.01%
2023/08/16	5	50.80	1	50.80	50.70	4	7,078	0.06%
2023/08/15	0	0.00	57	51.99	51.80	-57	7,067	-0.81%
2023/08/14	28.2	52.01	15	52.30	52.00	13.2	7,037	0.19%
2023/08/11	0	0.00	0	58.50	57.70	0	6,868	0.00%
2023/08/10	9	57.54	30	58.03	57.50	-21	6,945	-0.30%
2023/08/09	1.2	59.50	17	59.40	59.30	-15.8	7,020	-0.23%
2023/08/08	0.3	59.89	17	60.20	60.00	-16.7	7,103	-0.23%
2023/08/07	0.6	59.20	0	0.00	59.20	0.6	7,133	0.01%
2023/08/04	4	57.93	1	58.20	58.80	3	7,128	0.04%
2023/08/02	18.2	59.36	2	59.25	59.10	16.2	7,135	0.23%
2023/08/01	2	60.40	2	60.00	59.80	0	7,140	0.00%
2023/07/31	2	59.70	4	59.95	59.50	-2	7,232	-0.03%
2023/07/28	5.5	60.74	0	61.10	60.30	5.5	7,232	0.08%
2023/07/27	1.1	61.71	0	0.00	61.80	1.1	7,137	0.01%
2023/07/26	5	62.28	2	62.10	61.80	3	7,080	0.04%
2023/07/25	10	62.27	5	63.10	63.40	5	6,969	0.07%
2023/07/24	3	63.20	17	62.54	61.80	-14	6,873	-0.20%
2023/07/21	21	63.17	12	63.49	62.40	9	6,799	0.13%
2023/07/20	43	65.37	15	65.08	63.30	28	6,578	0.43%
2023/07/19	36	62.93	35.2	63.71	65.20	0.8	5,805	0.01%
2023/07/18	0	0.00	4	58.70	59.30	-4	5,037	-0.08%
2023/07/17	17	58.49	27	58.97	59.20	-10	5,101	-0.20%
2023/07/14	2	55.85	1	56.10	56.10	1	4,918	0.02%
2023/07/13	4.2	54.80	4	54.85	55.00	0.2	4,875	0.00%
2023/07/12	1.2	55.30	0	0.00	55.10	1.2	4,858	0.02%
2023/07/11	6	55.67	0	0.00	55.40	6	4,860	0.12%
2023/07/10	5	56.00	0	0.00	55.80	5	4,878	0.10%
2023/07/07	5	57.10	17	56.79	56.50	-12	4,817	-0.25%
2023/07/06	9	57.31	25.1	57.14	57.10	-16.1	4,714	-0.34%
2023/07/05	8	55.99	25	56.48	56.60	-17	4,533	-0.37%
2023/07/04	3	54.83	0	0.00	54.70	3	4,396	0.07%
2023/07/03	11	54.93	25	54.86	55.00	-14	4,378	-0.32%
2023/06/30	5	55.42	2	55.40	55.40	3	4,329	0.07%
2023/06/29	4	54.50	0	0.00	55.10	4	4,285	0.09%
2023/06/28	5	53.88	33	54.15	54.50	-28	4,205	-0.67%
2023/06/27	6	54.68	0.2	54.57	54.70	5.8	4,142	0.14%
2023/06/26	11	52.42	0.3	53.30	53.10	10.7	4,044	0.26%
2023/06/21	0	0.00	3	53.03	53.00	-3	4,030	-0.07%
2023/06/19	3	53.30	0	0.00	52.80	3	4,013	0.07%
2023/06/16	1	53.30	0	0.00	53.00	1	3,998	0.03%
2023/06/15	4	52.72	1	53.00	52.60	3	3,976	0.08%
2023/06/14	7	53.63	13	53.43	53.10	-6	3,951	-0.15%
2023/06/13	1	54.09	1	53.80	54.10	0	3,929	0.00%
2023/06/12	40	55.00	0	0.00	54.00	40	3,891	1.03%
2023/06/09	1	55.20	0	0.00	55.50	1	3,805	0.03%
2023/06/08	4	55.30	4	55.40	55.50	0	3,726	0.00%
2023/06/07	4	54.38	8	53.70	54.90	-4	3,511	-0.11%
2023/06/06	12	52.87	20	52.69	52.70	-8	3,277	-0.24%
2023/06/05	6	51.85	5	52.40	51.90	1	3,130	0.03%
2023/06/02	23.3	50.86	0.2	51.10	50.80	23.1	3,070	0.75%
2023/06/01	6	50.90	0	0.00	50.80	6	3,064	0.20%
2023/05/30	3.5	50.23	1	50.30	50.10	2.5	3,024	0.08%
2023/05/29	1	50.40	2	50.40	50.30	-1	3,013	-0.03%
2023/05/26	0	0.00	1	50.70	50.10	-1	3,005	-0.03%
2023/05/24	0	0.00	2	51.20	51.30	-2	2,984	-0.07%
2023/05/23	0	0.00	10	51.00	51.20	-10	2,968	-0.34%
2023/05/19	31	49.97	3.4	49.75	49.70	27.6	2,925	0.94%
2023/05/18	0	0.00	5	50.10	50.10	-5	2,895	-0.17%
2023/05/17	4	50.85	0	0.00	50.30	4	2,870	0.14%
2023/05/16	20.2	50.33	5	50.18	50.50	15.2	2,835	0.54%
2023/05/11	19.1	49.18	0	0.00	49.05	19.1	2,480	0.77%
2023/05/10	41	50.83	8	50.83	51.00	33	2,398	1.38%
2023/05/09	11	50.78	15	52.00	51.00	-4	2,378	-0.17%
2023/05/08	89	52.26	3	52.50	51.60	86	2,322	3.70%
2023/05/05	52	52.28	2	53.50	52.40	50	2,277	2.20%
2023/05/04	2	52.70	4	51.05	53.00	-2	2,150	-0.09%
2023/05/03	33	51.63	2	51.40	51.30	31	2,072	1.50%
2023/05/02	0	51.40	0	0.00	51.30	0	2,046	0.00%
2023/04/28	1	51.00	6	51.53	50.80	-5	2,008	-0.25%
2023/04/27	4.2	51.36	0	0.00	51.30	4.2	1,943	0.22%
2023/04/26	0.5	51.80	0	0.00	52.10	0.5	1,860	0.03%
2023/04/24	0.2	51.20	0	0.00	52.00	0.2	1,649	0.01%
2023/04/20	3	50.97	6	51.27	50.10	-3	1,408	-0.21%
2023/04/19	1.2	49.67	3	50.32	50.40	-1.8	1,181	-0.15%
2023/04/18	0	0.00	1	48.10	48.05	-1	1,054	-0.09%
2023/04/17	2	48.00	1	48.00	48.25	1	1,035	0.10%
2023/04/14	2	48.18	1	48.00	48.00	1	1,014	0.10%
2023/04/13	4	48.23	1	48.25	48.30	3	993	0.30%
2023/04/12	1	46.75	0	0.00	46.70	1	933	0.11%
2023/04/11	0	0.00	2	46.75	46.75	-2	930	-0.21%
2023/03/23	0	0.00	58	45.26	45.75	-58	1,184	-4.89%
2023/03/20	5	44.10	2	44.80	44.90	3	1,246	0.24%
2023/03/16	28	44.81	0	0.00	44.50	28	1,274	2.20%
2023/03/14	8	46.00	0	0.00	46.05	8	1,350	0.59%
2023/03/13	1	46.25	0	0.00	46.50	1	1,354	0.07%
2023/03/10	1.2	47.13	0	0.00	46.95	1.2	1,354	0.09%
2023/03/09	10	47.34	1	47.30	47.55	9	1,368	0.66%
2023/03/08	2	47.55	3	47.87	47.50	-1	1,372	-0.07%
2023/03/03	5	48.08	1	48.05	48.05	4	1,346	0.30%
2023/02/24	1	47.45	1	47.45	47.30	0	1,361	0.00%
2023/02/23	1	47.45	0	0.00	47.75	1	1,362	0.07%
2023/02/22	10	47.10	0	0.00	47.15	10	1,364	0.73%
2023/02/21	1	47.65	0	0.00	47.50	1	1,362	0.07%
2023/02/17	0.2	47.85	0	0.00	47.60	0.2	1,352	0.01%
2023/02/15	0	0.00	0.1	48.50	47.60	-0.1	1,413	-0.01%
2023/02/10	20	48.00	2	48.33	47.90	18	1,407	1.28%
2023/02/08	0	0.00	0	48.65	48.55	0	1,387	0.00%
2023/01/30	0	0.00	1.6	46.12	46.05	-1.6	1,329	-0.12%
2023/01/17	0	0.00	1	46.05	46.00	-1	1,329	-0.08%
2023/01/16	1	45.85	0	0.00	45.85	1	1,332	0.08%
2023/01/12	0.2	45.60	0	0.00	45.30	0.2	1,336	0.01%
2023/01/11	2	46.30	0	0.00	46.00	2	1,334	0.15%
2023/01/04	2	46.80	2	46.60	46.90	0	1,349	0.00%
2022/12/29	1	47.50	0	0.00	47.35	1	1,346	0.07%
2022/12/28	1	48.70	0	0.00	47.65	1	1,345	0.07%
2022/12/26	1	50.50	0.1	49.85	49.80	0.9	1,264	0.07%
2022/12/23	1	47.10	1	46.75	46.35	0	1,118	0.00%
2022/12/20	20	46.60	0	0.00	46.15	20	1,127	1.77%
2022/12/19	1	48.50	1	48.50	48.40	0	1,135	0.00%
2022/12/14	20	47.80	0	0.00	47.75	20	1,117	1.79%
2022/12/13	0	0.00	0.2	48.20	48.30	-0.2	1,100	-0.02%
2022/12/12	0	0.00	10	47.39	47.10	-10	1,058	-0.94%
2022/12/07	3	47.85	12	46.87	47.35	-9	1,031	-0.87%
2022/11/29	20	43.79	0	0.00	43.90	20	1,066	1.88%
2022/11/16	0.3	43.10	0	0.00	42.90	0.3	1,203	0.02%
2022/11/14	3	43.40	3	43.10	43.35	0	1,217	0.00%
2022/11/11	1	43.75	0	0.00	43.50	1	1,197	0.08%
2022/11/09	0	0.00	10	44.90	44.95	-10	1,161	-0.86%
2022/10/27	10	43.30	0	0.00	43.70	10	1,209	0.83%
2022/10/26	0	0.00	3	42.60	43.05	-3	1,213	-0.25%
2022/10/14	3	46.05	0.1	45.50	45.75	2.9	1,269	0.23%
2022/10/07	0	0.00	2	47.60	47.25	-2	1,258	-0.16%
2022/10/05	0	0.00	0.1	46.80	46.55	-0.1	1,259	-0.01%
2022/10/04	2	46.20	0	0.00	46.25	2	1,257	0.16%
2022/09/29	0	0.00	0.2	45.65	45.60	-0.2	1,239	-0.01%
2022/09/26	1	46.00	0	0.00	46.40	1	1,230	0.08%
2022/09/21	0	0.00	1	49.70	49.35	-1	1,278	-0.08%
2022/09/20	0	0.00	2	50.20	50.10	-2	1,263	-0.16%
2022/09/19	0	0.00	0.5	51.30	50.10	-0.5	1,276	-0.04%
2022/09/16	0	0.00	4	51.30	51.30	-4	1,293	-0.31%
2022/09/14	7	51.70	0	0.00	51.90	7	1,299	0.54%
2022/09/12	0	0.00	10	51.90	51.90	-10	1,305	-0.77%
2022/09/08	10	51.30	0	0.00	52.20	10	1,287	0.78%
2022/09/07	0.2	60.70	0	0.00	60.60	0.2	1,246	0.02%
2022/09/06	0.5	61.36	0	0.00	60.80	0.5	1,199	0.04%
2022/09/05	0.1	62.50	4	62.88	62.20	-3.9	1,181	-0.33%
2022/09/02	4	63.18	0	0.00	62.80	4	1,166	0.34%
2022/09/01	0.2	62.80	0	0.00	62.60	0.2	1,157	0.02%
2022/08/31	2	63.72	0	0.00	62.90	2	1,144	0.17%
2022/08/30	1.4	62.63	0	0.00	62.80	1.4	1,088	0.13%
2022/08/29	0	0.00	3	61.37	62.00	-3	1,066	-0.28%
2022/08/26	0.4	62.08	0	0.00	61.70	0.4	1,042	0.04%
2022/08/24	1.2	62.15	0	0.00	61.90	1.2	1,032	0.12%
2022/08/23	0.1	61.30	5	61.20	61.00	-4.9	1,019	-0.48%
2022/08/22	0.4	61.80	0	0.00	61.50	0.4	1,017	0.03%
2022/08/19	0.9	61.03	0	0.00	61.10	0.9	1,003	0.09%
2022/08/17	0.1	60.80	0	0.00	60.30	0.1	986	0.01%
2022/08/16	0	0.00	1	60.80	60.60	-1	983	-0.10%
2022/08/15	0.2	60.30	0.2	60.20	60.30	0	975	0.00%
2022/08/12	0.1	59.40	0	0.00	59.40	0.1	957	0.01%
2022/08/11	0	0.00	5	58.50	58.90	-5	949	-0.53%
2022/08/10	5.1	58.31	15	58.30	58.10	-9.9	944	-1.04%
2022/08/09	0.2	58.20	0	0.00	58.00	0.2	937	0.02%
2022/08/04	0.2	57.80	5	56.50	57.00	-4.8	973	-0.49%
2022/08/02	0	0.00	7	58.10	58.10	-7	970	-0.72%
2022/08/01	28	58.75	0	0.00	58.70	28	977	2.86%
2022/07/28	0.2	58.60	0	0.00	58.30	0.2	995	0.02%
2022/07/26	0.3	59.10	0	0.00	59.50	0.3	982	0.03%
2022/07/22	0.3	58.20	0	0.00	57.90	0.3	938	0.03%
2022/07/15	0	0.00	10	57.00	57.00	-10	1,111	-0.90%
2022/07/14	10	57.55	0	0.00	57.50	10	1,128	0.89%
2022/07/12	0.2	57.50	1	58.00	57.10	-0.8	1,343	-0.06%
2022/07/11	1.1	58.35	0	0.00	58.30	1.1	1,347	0.08%
2022/07/07	0.2	57.80	0	0.00	57.80	0.2	1,354	0.01%
2022/07/01	0.3	58.70	1	58.40	58.10	-0.7	1,361	-0.05%
2022/06/30	0.6	60.70	8	60.50	60.20	-7.4	1,344	-0.55%
2022/06/29	9.5	61.87	58	62.00	62.00	-48.5	1,318	-3.68%
2022/06/28	0.7	60.75	2	60.50	60.40	-1.3	1,288	-0.10%
2022/06/27	0	0.00	10	60.80	60.80	-10	1,298	-0.77%
2022/06/24	6.6	59.38	0	0.00	60.50	6.6	1,306	0.50%
2022/06/23	1	59.00	5	58.82	58.50	-4	1,288	-0.31%
2022/06/22	1.5	59.30	0	0.00	58.90	1.5	1,294	0.12%
2022/06/20	10	59.90	0	0.00	58.60	10	1,380	0.72%
2022/06/16	0	0.00	10	60.05	59.50	-10	1,367	-0.73%
2022/06/14	1	58.80	0	0.00	59.10	1	1,368	0.07%
2022/06/09	0	0.00	1	60.30	60.50	-1	1,336	-0.07%
2022/06/07	0	0.00	6	60.05	60.10	-6	1,327	-0.45%
2022/06/06	6	59.90	0	0.00	59.70	6	1,335	0.45%
2022/06/01	0	0.00	3	60.50	60.20	-3	1,369	-0.22%
2022/05/30	0	0.00	1	59.20	59.40	-1	1,357	-0.07%
2022/05/27	4	58.80	0	0.00	58.80	4	1,357	0.29%
2022/05/18	0	0.00	1	59.10	59.10	-1	1,427	-0.07%
2022/05/16	1	59.10	0	0.00	58.50	1	1,452	0.07%
2022/05/13	0	58.70	1	58.20	58.60	-1	1,450	-0.07%
2022/05/12	1	58.50	0.4	58.50	58.30	0.6	1,433	0.04%
2022/05/09	0	0.00	2	59.60	59.60	-2	1,425	-0.14%
2022/05/04	0	0.00	2	62.10	62.10	-2	1,430	-0.14%
2022/05/03	0	0.00	6	62.70	62.50	-6	1,428	-0.42%
2022/04/29	6	63.07	1	62.60	63.30	5	1,433	0.35%
2022/04/28	1	62.90	0	0.00	62.70	1	1,437	0.07%
2022/04/27	0	0.00	5	62.94	62.70	-5	1,438	-0.35%
2022/04/25	3	64.07	3	65.20	63.60	0	1,392	0.00%
2022/04/22	5.2	66.04	0	0.00	65.70	5.2	1,352	0.39%
2022/04/21	1	66.50	3	65.67	66.20	-2	1,327	-0.15%
2022/04/20	0	0.00	5	63.90	64.80	-5	1,270	-0.39%
2022/04/19	3	65.10	2	64.40	64.40	1	1,257	0.08%
2022/04/18	8.4	66.30	7	66.40	65.80	1.4	1,217	0.11%
2022/04/15	5	63.16	5	63.00	63.20	0	1,043	0.00%
2022/04/14	1	62.90	0	0.00	62.90	1	1,040	0.10%
2022/04/13	0	0.00	10	62.50	62.20	-10	1,037	-0.96%
2022/04/12	1	61.90	0	0.00	62.30	1	1,042	0.10%
2022/04/11	0	0.00	3	62.60	62.60	-3	1,037	-0.29%
2022/04/08	3	62.70	0	0.00	63.00	3	1,035	0.29%
2022/04/07	1	62.10	1	62.40	62.30	0	1,033	0.00%
2022/04/06	1	63.20	0	0.00	63.40	1	1,029	0.10%
2022/04/01	5	63.00	0	0.00	62.40	5	1,021	0.49%
2022/03/31	0	0.00	13	62.44	62.60	-13	1,019	-1.28%
2022/03/30	0	0.00	12.8	63.00	62.80	-12.8	1,045	-1.23%
2022/03/28	0	0.00	2	62.80	62.80	-2	1,038	-0.19%
2022/03/25	2	62.40	1	62.90	62.40	1	1,028	0.10%
2022/03/24	0	0.00	5.1	62.48	62.70	-5.1	1,018	-0.50%
2022/03/23	3.1	62.01	28	62.03	62.20	-24.9	997	-2.50%
2022/03/22	2	60.30	0	0.00	60.50	2	934	0.21%
2022/03/21	0.2	60.00	13	60.30	60.40	-12.8	939	-1.36%
2022/03/17	0	0.00	2	59.00	58.70	-2	939	-0.21%
2022/03/16	1	58.00	5	58.00	57.70	-4	939	-0.43%
2022/03/15	6	58.15	0	0.00	57.80	6	943	0.64%
2022/03/14	1	58.60	0	0.00	58.50	1	953	0.10%
2022/03/08	10	55.80	4	56.00	55.70	6	983	0.61%
2022/03/07	3	57.63	0	0.00	57.10	3	977	0.31%
2022/03/04	0	0.00	2	59.20	59.10	-2	968	-0.21%
2022/03/01	6	58.97	0	0.00	59.30	6	1,004	0.60%
2022/02/24	1	58.50	19	59.11	58.70	-18	1,008	-1.79%
2022/02/23	4	60.35	1	60.10	60.10	3	1,005	0.30%
2022/02/22	1	60.20	3	59.80	60.00	-2	1,019	-0.20%
2022/02/21	10	61.59	12	61.48	61.30	-2	1,012	-0.20%
2022/02/18	0	0.00	3	60.40	60.40	-3	991	-0.30%
2022/02/17	2	60.20	3	60.30	60.60	-1	999	-0.10%
2022/02/16	3	60.70	3	61.30	61.00	0	1,031	0.00%
2022/02/15	2	60.60	3	60.30	60.10	-1	1,058	-0.09%
2022/02/14	6	60.33	3	60.30	60.20	3	1,074	0.28%
2022/02/10	0	0.00	4	61.10	61.10	-4	1,107	-0.36%
2022/02/08	12	60.70	5	60.60	60.80	7	1,139	0.61%
2022/02/07	4	59.08	1	59.70	59.70	3	1,149	0.26%
2022/01/24	0.1	57.00	0	0.00	57.00	0.1	1,278	0.01%
2022/01/21	6	58.17	0	0.00	58.00	6	1,432	0.42%
2022/01/18	1.1	59.28	0	0.00	59.10	1.1	1,437	0.08%
2022/01/17	5	59.10	0	0.00	59.30	5	1,442	0.35%
2022/01/13	0	0.00	12	58.99	59.10	-12	1,448	-0.83%
2022/01/12	5	58.80	4	58.70	58.70	1	1,462	0.07%
2022/01/11	20	59.00	0	0.00	59.10	20	1,459	1.37%
2022/01/07	0	0.00	4.1	59.65	59.50	-4.1	1,501	-0.27%
2022/01/06	0	0.00	0.2	60.00	60.00	-0.2	1,499	-0.01%
2022/01/04	3	60.30	4	60.10	60.10	-1	1,502	-0.07%
2022/01/03	0	0.00	5.7	60.24	60.20	-5.7	1,502	-0.38%
2021/12/30	8.1	60.66	12	60.50	60.50	-3.9	1,508	-0.26%
2021/12/29	6	60.83	11	60.81	60.40	-5	1,519	-0.33%
2021/12/28	17	61.00	8	61.00	61.00	9	1,531	0.59%
2021/12/27	1	61.30	3	60.90	60.90	-2	1,551	-0.13%
2021/12/24	3	61.50	0	0.00	61.00	3	1,546	0.19%
2021/12/23	2	62.40	3	62.60	62.60	-1	1,519	-0.07%
2021/12/22	3	61.90	0	0.00	61.80	3	1,497	0.20%
2021/12/21	1	61.50	6	61.35	61.30	-5	1,497	-0.33%
2021/12/20	2	61.60	0	0.00	61.30	2	1,505	0.13%
2021/12/17	3	61.40	2	60.50	60.50	1	1,503	0.07%
2021/12/16	0	0.00	3	61.20	61.20	-3	1,507	-0.20%
2021/12/15	3	61.50	0	0.00	61.60	3	1,508	0.20%
2021/12/14	0.1	61.50	13	61.37	61.30	-12.9	1,524	-0.85%
2021/12/13	2.1	61.90	0	0.00	61.90	2.1	1,528	0.14%
2021/12/09	2	61.90	0	0.00	61.70	2	1,579	0.13%
2021/12/08	0.5	61.80	1	61.80	61.80	-0.5	1,633	-0.03%
2021/12/06	0	0.00	7	62.36	62.10	-7	1,678	-0.42%
2021/12/03	7	61.99	1	62.10	62.10	6	1,721	0.35%
2021/12/02	6	62.12	4	61.55	61.70	2	1,766	0.11%
2021/12/01	8	61.33	3	61.10	61.10	5	1,793	0.28%
2021/11/30	2	60.80	2	60.95	62.50	0	1,883	0.00%
2021/11/26	0	0.00	6	62.45	62.30	-6	1,916	-0.31%
2021/11/25	2	62.30	0	0.00	62.00	2	1,910	0.10%
2021/11/24	0	0.00	1	62.10	62.20	-1	1,921	-0.05%
2021/11/22	0	0.00	1	62.50	62.30	-1	1,931	-0.05%
2021/11/19	1	63.10	1	62.40	62.30	0	1,924	0.00%
2021/11/17	2.7	62.45	0	0.00	62.60	2.7	1,913	0.14%
2021/11/16	2	62.40	2	62.70	62.70	0	1,923	0.00%
2021/11/15	3	62.00	0	0.00	62.60	3	1,931	0.16%
2021/11/12	2	63.30	0	0.00	62.80	2	1,901	0.11%
2021/11/11	0	0.00	3	64.20	64.20	-3	1,889	-0.16%
2021/11/09	3	64.47	3	64.27	64.20	0	1,971	0.00%
2021/11/08	7	65.47	9	65.58	65.20	-2	1,974	-0.10%
2021/11/05	7	65.69	0	0.00	65.40	7	1,983	0.35%
2021/11/04	2	66.35	4	66.98	66.30	-2	1,988	-0.10%
2021/11/03	1	66.10	7	66.70	66.60	-6	1,983	-0.30%
2021/11/02	4.6	65.21	2.5	65.58	65.50	2.1	1,956	0.11%
2021/11/01	12	65.31	8	65.50	65.30	4	1,930	0.21%
2021/10/29	14	66.69	16	67.66	66.50	-2	1,919	-0.10%
2021/10/28	0	0.00	0.2	65.20	65.20	-0.2	1,832	-0.01%
2021/10/26	2.1	59.09	1	59.20	59.30	1.1	1,907	0.06%
2021/10/25	3	58.40	1	58.50	58.60	2	1,949	0.10%
2021/10/22	0	0.00	3	58.70	58.60	-3	1,967	-0.15%
2021/10/21	8	59.44	19	59.00	59.00	-11	1,980	-0.56%
2021/10/20	9	59.84	9	59.40	59.40	0	1,992	0.00%
2021/10/19	0	0.00	6	59.58	60.60	-6	1,985	-0.30%
2021/10/18	1	59.00	0.5	58.92	58.90	0.5	1,974	0.03%
2021/10/15	8	58.81	4	59.40	59.40	4	1,994	0.20%
2021/10/14	0	0.00	4	57.78	59.80	-4	2,034	-0.20%
2021/10/13	0.2	56.10	2	55.70	55.70	-1.8	2,034	-0.09%
2021/10/12	14	56.14	4	55.80	55.80	10	2,032	0.49%
2021/10/07	3	57.20	0	0.00	57.30	3	2,085	0.14%
2021/10/06	12.1	57.62	5	56.60	56.60	7.1	2,101	0.34%
2021/10/05	16	56.76	26	56.79	57.70	-10	2,115	-0.47%
2021/10/04	7	58.87	3.2	57.36	57.20	3.8	2,120	0.18%
2021/10/01	3.2	59.55	1	59.40	59.40	2.2	2,110	0.10%
2021/09/30	3	60.70	2	60.90	60.90	1	2,098	0.05%
2021/09/29	5	60.80	15	60.79	60.70	-10	2,104	-0.48%
2021/09/27	0	0.00	3	61.80	61.70	-3	2,137	-0.14%
2021/09/23	12	61.78	0	0.00	61.80	12	2,166	0.55%
2021/09/22	4	61.45	10	61.10	61.10	-6	2,179	-0.28%
2021/09/17	2.2	62.43	2	62.20	62.20	0.2	2,179	0.01%
2021/09/16	2	62.65	0	0.00	62.50	2	2,184	0.09%
2021/09/15	9	63.77	2	63.40	63.40	7	2,172	0.32%
2021/09/14	5	64.46	2	64.30	64.30	3	2,165	0.14%
2021/09/13	10	63.74	12	64.83	64.80	-2	2,168	-0.09%
2021/09/09	3	70.90	3	71.10	71.10	0	2,118	0.00%
2021/09/08	0	0.00	1	71.60	71.70	-1	2,105	-0.05%
2021/09/07	3	71.90	2	71.90	73.00	1	2,105	0.05%
2021/09/06	3	72.67	0	0.00	71.10	3	2,104	0.14%
2021/09/03	2	72.55	0	0.00	73.00	2	2,136	0.09%
2021/09/02	0.6	72.78	1	72.80	72.50	-0.4	2,150	-0.02%
2021/09/01	1	70.90	1	71.50	71.50	0	2,102	0.00%
2021/08/30	0	0.00	1	70.20	70.40	-1	2,211	-0.05%
2021/08/27	2	70.10	21	70.18	69.80	-19	2,328	-0.82%
2021/08/26	7	69.31	5	69.66	70.00	2	2,569	0.08%
2021/08/24	3	68.00	0	0.00	68.00	3	2,740	0.11%
2021/08/23	0	0.00	2	67.90	68.00	-2	2,785	-0.07%
2021/08/20	1	67.70	2	67.55	67.30	-1	2,841	-0.04%
2021/08/19	6	68.73	2	67.50	67.50	4	2,879	0.14%
2021/08/18	15	67.57	20	67.89	69.00	-5	2,896	-0.17%
2021/08/17	12	68.63	2	68.70	68.00	10	2,964	0.34%
2021/08/16	10	69.37	1	68.90	68.90	9	3,071	0.29%
2021/08/13	10	69.74	46	70.08	69.40	-36	3,210	-1.12%
2021/08/12	5	68.14	3	68.50	68.50	2	3,172	0.06%
2021/08/11	13	68.80	1	67.60	68.50	12	3,241	0.37%
2021/08/10	5	70.04	4	69.43	69.30	1	3,262	0.03%
2021/08/09	6	71.23	2	71.20	70.60	4	3,322	0.12%
2021/08/06	6	70.75	1	71.00	70.90	5	3,325	0.15%
2021/08/05	2	71.20	2	71.30	70.50	0	3,412	0.00%
2021/08/04	12	71.18	3	71.50	71.30	9	3,534	0.25%
2021/08/03	17	71.99	0	71.30	70.90	17	3,530	0.48%
2021/08/02	2	71.30	6	71.73	71.70	-4	3,501	-0.11%
2021/07/30	12	70.54	14	70.74	70.20	-2	3,434	-0.06%
2021/07/29	5	68.40	6	69.23	70.20	-1	3,366	-0.03%
2021/07/28	14	68.31	13	67.94	67.90	1	3,334	0.03%
2021/07/27	0	0.00	1	68.90	68.60	-1	3,358	-0.03%
2021/07/26	3	69.20	2	68.70	69.20	1	3,370	0.03%
2021/07/23	0	0.00	1	68.00	68.00	-1	3,370	-0.03%
2021/07/21	0	0.00	3	68.03	67.80	-3	3,397	-0.09%
2021/07/20	0	0.00	1	70.20	69.10	-1	3,385	-0.03%
2021/07/19	2	68.45	1	69.50	69.40	1	3,345	0.03%
2021/07/16	2	68.50	9	68.50	68.50	-7	3,372	-0.21%
2021/07/15	5	68.70	0	0.00	68.90	5	3,405	0.15%
2021/07/14	1	68.20	0	0.00	67.30	1	3,396	0.03%
2021/07/13	1	66.80	6	66.75	66.60	-5	3,398	-0.15%
2021/07/12	8	67.19	3	66.73	66.60	5	3,405	0.15%
2021/07/09	1	67.30	27.2	67.22	67.20	-26.2	3,407	-0.77%
2021/07/08	1	67.80	0	0.00	67.80	1	3,449	0.03%
2021/07/07	0	0.00	6	68.43	68.00	-6	3,507	-0.17%
2021/07/06	0	68.70	1	68.30	68.50	-1	3,619	-0.03%
2021/07/05	5	68.28	1	68.50	68.50	4	3,651	0.11%
2021/07/02	3	68.57	2	68.50	68.20	1	3,644	0.03%
2021/07/01	3	69.70	1	68.70	68.70	2	3,652	0.05%
2021/06/30	2	69.55	4	69.50	69.80	-2	3,669	-0.05%
2021/06/29	3	68.70	2	68.40	68.40	1	3,684	0.03%
2021/06/28	2	68.70	0	0.00	68.70	2	3,719	0.05%
2021/06/25	2	69.00	6	68.83	68.60	-4	3,892	-0.10%
2021/06/23	1	68.80	0	0.00	68.70	1	3,913	0.03%
2021/06/22	0	0.00	2	68.75	68.70	-2	3,920	-0.05%
2021/06/21	5	69.16	1	70.50	68.80	4	3,946	0.10%
2021/06/18	0	0.00	2	70.25	70.50	-2	3,920	-0.05%
2021/06/17	1	69.80	1	69.70	70.00	0	3,925	0.00%
2021/06/16	4	70.58	1	70.60	70.10	3	3,921	0.08%
2021/06/15	4.1	70.68	12	70.78	70.60	-8	3,925	-0.20%
2021/06/11	7	72.57	4	71.20	71.20	3	3,909	0.08%
2021/06/10	1	72.80	25	72.70	72.90	-24	3,849	-0.62%
2021/06/09	4	72.78	1	72.20	72.20	3	3,801	0.08%
2021/06/08	10	72.89	6	72.45	72.80	4	3,766	0.11%
2021/06/07	4.8	71.83	7	71.70	71.90	-2.2	3,702	-0.06%
2021/06/04	7	71.66	9	72.22	71.50	-2	3,661	-0.05%
2021/06/03	20	72.11	12	72.03	72.30	8	3,561	0.22%
2021/06/02	5	70.12	150	70.04	70.50	-145	3,363	-4.31%	大賣/鉅額交易
2021/06/01	1	67.40	0	0.00	67.90	1	3,305	0.03%
2021/05/31	8	67.88	1	67.60	67.70	7	3,309	0.21%
2021/05/28	4	68.90	1	68.80	68.90	3	3,293	0.09%
2021/05/27	0	0.00	22	68.08	69.30	-22	3,257	-0.68%
2021/05/26	7	68.11	0	0.00	67.90	7	3,227	0.22%
2021/05/25	4	67.10	16	68.36	67.60	-12	3,215	-0.37%
2021/05/24	42	69.90	39	69.24	69.40	3	3,149	0.10%
2021/05/21	5	70.40	10	69.63	70.00	-5	3,067	-0.16%
2021/05/20	10	67.50	0	0.00	66.30	10	2,964	0.34%
2021/05/19	2	66.40	1	66.90	66.30	1	2,942	0.03%
2021/05/18	2	64.45	0	0.00	66.70	2	2,892	0.07%
2021/05/17	1	66.20	17	66.29	65.80	-16	2,854	-0.56%
2021/05/14	0	0.00	7	65.46	65.20	-7	2,782	-0.25%
2021/05/13	27	67.43	2	66.05	64.70	25	2,752	0.91%
2021/05/12	24	66.34	16	65.96	66.30	8	2,655	0.30%
2021/05/11	0	0.00	1	62.80	62.80	-1	2,507	-0.04%
2021/05/10	4	65.40	1	64.30	64.90	3	2,494	0.12%
2021/05/07	20	63.30	2	63.25	63.50	18	2,488	0.72%
2021/05/06	4	62.70	2	61.95	61.80	2	2,484	0.08%
2021/05/05	22	63.01	0	0.00	62.50	22	2,473	0.89%
2021/05/04	3	61.80	0	63.50	63.00	3	2,469	0.12%
2021/04/29	1	67.10	1	67.30	66.90	0	2,474	0.00%
2021/04/28	3	67.20	1	66.80	67.00	2	2,486	0.08%
2021/04/27	4	67.28	1	67.70	67.70	3	2,511	0.12%
2021/04/26	0	0.00	4	66.98	66.90	-4	2,499	-0.16%
2021/04/23	6	67.23	0	0.00	67.10	6	2,497	0.24%
2021/04/22	2.4	68.60	1	69.30	67.30	1.4	2,517	0.06%
2021/04/21	4	69.78	7	69.40	69.30	-3	2,482	-0.12%
2021/04/20	1	69.90	0	0.00	69.60	1	2,479	0.04%
2021/04/19	22	69.73	36	69.53	69.50	-14	2,484	-0.56%
2021/04/16	2	69.40	0	0.00	69.40	2	2,488	0.08%
2021/04/15	4	69.10	0	0.00	69.40	4	2,491	0.16%
2021/04/14	12	68.76	3	68.90	68.70	9	2,503	0.36%
2021/04/13	22	70.00	15	69.94	69.30	7	2,498	0.28%
2021/04/12	10	70.31	9	70.50	70.50	1	2,447	0.04%
2021/04/09	0	0.00	2	68.70	68.50	-2	2,364	-0.08%
2021/04/08	15	67.57	3	68.00	68.00	12	2,345	0.51%
2021/04/07	1	67.80	0	0.00	67.80	1	2,339	0.04%
2021/04/06	2	67.60	2	67.70	67.20	0	2,337	0.00%
2021/04/01	1	67.50	1	67.70	68.10	0	2,337	0.00%
2021/03/31	7.3	68.76	1	69.10	68.40	6.3	2,354	0.27%
2021/03/30	14	70.79	2	71.70	69.60	12	2,324	0.52%
2021/03/29	3	69.20	0	0.00	68.80	3	2,177	0.14%
2021/03/26	0	0.00	0	68.20	68.30	0	2,220	0.00%
2021/03/25	4	68.95	2.1	69.49	68.10	1.9	2,349	0.08%
2021/03/24	3	69.10	5	69.50	69.20	-2	2,399	-0.08%
2021/03/23	5	68.40	1	68.40	68.00	4	2,398	0.17%
2021/03/19	0	0.00	2	68.90	68.90	-2	2,505	-0.08%
2021/03/18	3	69.30	0	0.00	68.80	3	2,661	0.11%
2021/03/17	0	0.00	3	68.30	68.00	-3	2,662	-0.11%
2021/03/15	3	67.80	1	67.60	67.60	2	2,651	0.08%
2021/03/12	1	68.10	5	68.02	67.80	-4	2,683	-0.15%
2021/03/11	5	67.90	0	0.00	68.30	5	2,683	0.19%
2021/03/10	3	68.30	12.2	69.35	68.70	-9.2	2,677	-0.34%
2021/03/09	0	0.00	6	67.30	68.20	-6	2,652	-0.23%
2021/03/08	2	69.45	4	69.03	68.00	-2	2,651	-0.08%
2021/03/05	8	68.49	20	69.09	69.60	-12	2,625	-0.46%
2021/03/04	4	67.38	0	0.00	67.40	4	2,552	0.16%
2021/03/03	0	0.00	15	66.79	66.60	-15	2,542	-0.59%
2021/03/02	2	67.40	3	67.77	66.20	-1	2,520	-0.04%
2021/02/26	2	65.90	0	0.00	67.30	2	2,531	0.08%
2021/02/25	6	66.77	0	0.00	66.40	6	2,645	0.23%
2021/02/24	8	65.50	0	0.00	66.00	8	2,635	0.30%
2021/02/23	9	66.19	0	0.00	65.70	9	2,627	0.34%
2021/02/22	1	67.60	3	67.67	67.80	-2	2,606	-0.08%
2021/02/19	7	64.47	5	65.70	65.50	2	2,577	0.08%
2021/02/18	2	61.50	5	63.82	64.10	-3	2,572	-0.12%
2021/02/17	5	60.90	0	0.00	61.60	5	2,578	0.19%
2021/02/05	0	0.00	0.1	61.80	61.60	-0.1	2,731	0.00%
2021/02/03	0	0.00	1	61.90	61.90	-1	2,748	-0.04%
2021/02/02	1	60.50	0	0.00	60.50	1	2,776	0.04%
2021/02/01	1	60.40	0	0.00	60.30	1	2,792	0.04%
2021/01/29	0	0.00	22	61.43	60.10	-22	2,800	-0.79%
2021/01/28	3	62.10	6	61.70	61.50	-3	2,836	-0.11%
2021/01/25	10	62.50	5	62.32	63.20	5	2,854	0.18%
2021/01/22	11	59.61	3	60.20	59.50	8	2,833	0.28%
2021/01/21	1.3	62.02	0	0.00	60.40	1.3	2,807	0.05%
2021/01/20	6	62.85	14	62.17	61.90	-8	2,806	-0.29%
2021/01/19	8	65.29	0	0.00	64.70	8	2,780	0.29%
2021/01/18	0	0.00	6	64.90	65.10	-6	2,788	-0.22%
2021/01/15	33	64.86	0	0.00	64.50	33	2,791	1.18%
2021/01/13	5.3	66.11	0	0.00	65.60	5.3	2,757	0.19%
2021/01/12	0.3	67.10	0	0.00	66.50	0.3	2,734	0.01%
2021/01/08	5	69.50	0	0.00	69.30	5	2,700	0.19%
2021/01/07	50	70.00	6	70.07	70.00	44	2,697	1.63%
2021/01/06	0	0.00	3	69.30	69.20	-3	2,705	-0.11%
2021/01/05	3	69.00	0	0.00	68.60	3	2,685	0.11%
2021/01/04	1	69.00	0	0.00	69.00	1	2,693	0.04%
2020/12/31	2	69.60	0	0.00	69.30	2	2,673	0.07%
2020/12/30	3	69.20	0	0.00	68.80	3	2,662	0.11%
2020/12/29	1.2	68.50	0	0.00	68.50	1.2	2,675	0.04%
2020/12/28	3	68.87	0	0.00	68.80	3	2,706	0.11%
2020/12/25	7	69.70	20	69.65	69.10	-13	2,697	-0.48%
2020/12/24	0	0.00	5	69.70	69.70	-5	2,662	-0.19%
2020/12/23	1	69.80	0	0.00	69.20	1	2,695	0.04%
2020/12/22	4.2	72.06	0	0.00	69.10	4.2	2,812	0.15%
2020/12/21	2	73.20	10	74.29	73.60	-8	2,816	-0.28%
2020/12/18	4	71.55	5	71.32	72.20	-1	2,733	-0.04%
2020/12/17	8	70.38	1	70.80	70.40	7	2,781	0.25%
2020/12/16	10	70.28	2	71.05	70.30	8	2,804	0.29%
2020/12/15	1	70.00	14	68.84	68.60	-13	2,823	-0.46%
2020/12/14	5	69.90	23	69.49	69.70	-18	2,821	-0.64%
2020/12/11	6	66.13	4	64.80	66.40	2	2,751	0.07%
2020/12/09	3	65.97	0	0.00	65.70	3	2,850	0.11%
2020/12/08	3	67.03	2	67.60	66.80	1	3,115	0.03%
2020/12/07	16	65.02	0	0.00	65.00	16	3,206	0.50%
2020/12/04	7	65.74	0	0.00	65.50	7	3,541	0.20%
2020/12/03	1	66.20	1	66.00	66.10	0	3,898	0.00%
2020/12/02	2	66.40	1	66.60	66.40	1	4,002	0.02%
2020/12/01	2	67.40	0	0.00	67.50	2	4,057	0.05%
2020/11/30	1	66.00	7	66.99	66.60	-6	4,107	-0.15%
2020/11/27	1	65.60	0	0.00	65.60	1	4,143	0.02%
2020/11/25	2	64.70	2	65.80	65.20	0	4,430	0.00%
2020/11/24	5	65.84	2.1	66.81	65.90	2.9	4,646	0.06%
2020/11/23	3	68.30	0	68.30	68.30	3	5,065	0.06%
2020/11/20	2	68.30	0.2	68.30	68.20	1.8	5,194	0.03%
2020/11/19	2	68.20	4	68.60	68.60	-2	5,278	-0.04%
2020/11/18	5	68.44	0	0.00	68.00	5	5,427	0.09%
2020/11/17	3	68.67	0	0.00	68.60	3	5,460	0.05%
2020/11/16	2	69.60	0	69.70	69.40	2	5,590	0.03%
2020/11/13	2	69.50	5	69.62	69.40	-3	5,688	-0.05%
2020/11/12	2	66.30	2.1	66.59	66.50	-0.1	5,652	0.00%
2020/11/11	0	0.00	2	66.90	67.00	-2	5,685	-0.04%
2020/11/10	0	0.00	1	67.60	66.20	-1	5,770	-0.02%
2020/11/09	3	66.10	0	0.00	66.00	3	5,801	0.05%
2020/11/06	0	0.00	1	66.70	66.80	-1	5,841	-0.02%
2020/11/05	1	66.40	2	66.36	66.70	-1	5,945	-0.02%
2020/11/04	0.1	64.50	0	0.00	64.60	0.1	5,980	0.00%
2020/10/30	4	63.33	0	0.00	63.00	4	6,242	0.06%
2020/10/29	3	63.47	1	63.70	64.00	2	6,320	0.03%
2020/10/28	1	64.00	1	63.80	64.00	0	6,466	0.00%
2020/10/27	1	64.90	0	0.00	65.20	1	6,532	0.02%
2020/10/26	0	0.00	58	66.06	65.70	-58	6,598	-0.88%
2020/10/23	3	66.50	1	66.50	66.50	2	6,813	0.03%
2020/10/22	1	66.60	2	66.80	66.40	-1	7,089	-0.01%
2020/10/21	4	67.75	4.1	67.59	67.20	-0.1	7,348	0.00%
2020/10/19	3	67.10	1	67.80	67.50	2	7,781	0.03%
2020/10/16	2.2	67.72	2	66.80	66.80	0.2	8,161	0.00%
2020/10/15	0	0.00	2	68.20	68.20	-2	8,492	-0.02%
2020/10/14	3	69.30	12.1	69.18	69.50	-9.1	9,027	-0.10%
2020/10/13	15	67.77	2	67.75	67.60	13	9,587	0.14%
2020/10/12	4	67.15	7	67.41	66.70	-3	10,028	-0.03%
2020/10/08	10	68.98	4	68.80	68.60	6	10,561	0.06%
2020/10/06	0	0.00	8	69.61	69.40	-8	12,083	-0.07%
2020/09/30	0	0.00	1	67.20	68.20	-1	13,773	-0.01%
2020/09/29	1	67.50	1	66.90	66.90	0	14,061	0.00%
2020/09/28	1	67.80	1	67.30	67.80	0	14,310	0.00%
2020/09/25	9	65.91	1	65.10	65.40	8	14,487	0.06%
2020/09/24	1	68.60	5	69.70	68.70	-4	14,653	-0.03%
2020/09/23	8	70.98	2	70.90	71.10	6	15,065	0.04%
2020/09/22	6	72.77	5	71.96	71.10	1	15,679	0.01%
2020/09/21	0.6	73.50	7	73.37	73.40	-6.4	15,669	-0.04%
2020/09/18	7	73.10	1	73.20	73.30	6	15,890	0.04%
2020/09/16	3	74.33	1	74.00	73.90	2	16,156	0.01%
2020/09/15	0.1	75.40	4.6	75.62	75.40	-4.5	16,259	-0.03%
2020/09/14	3	74.30	2.1	74.90	74.90	0.9	16,342	0.01%
2020/09/11	1.1	77.29	5	74.80	74.90	-4	16,494	-0.02%
2020/09/10	0.7	78.70	4.1	78.82	78.70	-3.4	16,355	-0.02%
2020/09/09	27	80.95	19	80.14	79.60	8	16,316	0.05%
2020/09/08	3	79.60	43	81.13	83.50	-40	16,168	-0.25%
2020/09/07	2	79.45	9	79.14	78.00	-7	15,895	-0.04%
2020/09/04	2	77.60	0	0.00	77.70	2	15,958	0.01%
2020/09/03	1	79.00	11	78.51	78.40	-10	16,095	-0.06%
2020/09/02	0.1	79.00	11	78.95	78.90	-10.9	16,323	-0.07%
2020/09/01	0	0.00	22	81.72	80.10	-22	16,713	-0.13%
2020/08/31	0.5	80.40	2	81.00	80.30	-1.5	16,969	-0.01%
2020/08/28	9	82.97	21	81.71	80.90	-12	17,536	-0.07%
2020/08/27	80	80.09	23	81.57	82.90	57	17,363	0.33%
2020/08/26	3.1	75.89	4	76.15	76.60	-0.9	17,055	-0.01%
2020/08/25	6	74.83	3	74.80	74.90	3	16,943	0.02%
2020/08/24	0	0.00	1	74.70	74.60	-1	16,877	-0.01%
2020/08/21	5	72.92	1	73.50	73.00	4	16,766	0.02%
2020/08/20	6	71.67	4	72.85	72.50	2	16,894	0.01%
2020/08/19	3	75.00	13	74.84	74.00	-10	16,832	-0.06%
2020/08/18	10.1	74.01	4	73.85	73.90	6.1	16,815	0.04%
2020/08/17	2	71.80	0	0.00	71.90	2	16,849	0.01%
2020/08/14	16	71.74	12	71.12	71.60	4	17,034	0.02%
2020/08/13	3	71.00	0	0.00	69.70	3	17,018	0.02%
2020/08/12	0	0.00	2	71.30	71.20	-2	16,978	-0.01%
2020/08/11	5	72.02	4	71.75	71.30	1	16,935	0.01%
2020/08/10	1	73.80	2	74.15	73.70	-1	16,836	-0.01%
2020/08/07	1	74.00	2	73.70	73.10	-1	16,780	-0.01%
2020/08/06	7	74.03	3	74.20	73.60	4	16,737	0.02%
2020/08/05	3	76.97	11	77.15	77.60	-8	16,642	-0.05%
2020/08/04	5	76.90	2	77.20	76.20	3	16,504	0.02%
2020/08/03	5	77.12	1	77.90	77.20	4	16,429	0.02%
2020/07/31	11	75.25	0	0.00	74.60	11	16,285	0.07%
2020/07/30	10	74.50	0	0.00	74.40	10	16,278	0.06%
2020/07/29	2	74.35	2.4	73.52	73.50	-0.4	16,244	0.00%
2020/07/28	11	71.53	7.6	74.05	73.10	3.4	16,024	0.02%
2020/07/27	6	72.82	3	71.40	72.50	3	15,749	0.02%
2020/07/24	10	77.08	8	76.71	75.70	2	15,487	0.01%
2020/07/23	4	80.58	9	80.54	79.30	-5	15,306	-0.03%
2020/07/22	1	83.10	4	82.78	81.60	-3	15,082	-0.02%
2020/07/21	5	80.58	3	80.77	80.40	2	14,698	0.01%
2020/07/20	21	75.50	15	75.37	79.80	6	14,369	0.04%
2020/07/17	22	79.72	30	80.88	78.20	-8	13,837	-0.06%
2020/07/16	37	88.59	8	88.65	86.80	29	13,266	0.22%
2020/07/15	23	88.30	23	87.66	86.60	0	12,856	0.00%
2020/07/14	45	90.76	34	88.94	87.60	11	12,313	0.09%
2020/07/13	47.5	94.33	49	94.96	90.40	-1.5	11,629	-0.01%
2020/07/10	54	90.71	46	92.34	92.10	8	10,778	0.07%
2020/07/09	3	78.43	17	78.64	86.40	-14	9,478	-0.15%
2020/07/08	24	78.36	3	78.60	78.60	21	9,022	0.23%
2020/07/07	29	76.06	6	77.63	75.60	23	8,707	0.26%
2020/07/06	6	79.97	1	80.70	79.50	5	8,444	0.06%
2020/07/03	12	79.88	7	79.99	79.30	5	8,218	0.06%
2020/07/02	18	80.00	5	80.40	79.20	13	7,905	0.16%
2020/07/01	11	78.94	8	79.70	80.90	3	7,421	0.04%
2020/06/30	6	74.12	4	75.00	75.00	2	6,760	0.03%
2020/06/29	6	75.60	3	76.00	74.10	3	6,690	0.04%
2020/06/24	6	76.95	28	74.50	73.60	-22	6,415	-0.34%
2020/06/23	3	77.30	2	77.75	77.50	1	6,160	0.02%
2020/06/22	8	74.96	58	77.60	77.00	-50	6,017	-0.83%
2020/06/19	14	78.34	33	78.27	78.00	-19	5,827	-0.33%
2020/06/18	8	79.49	4	80.15	80.90	4	5,686	0.07%
2020/06/17	2	78.25	38	77.97	77.80	-36	5,480	-0.66%
2020/06/16	4	77.53	0	0.00	77.10	4	5,344	0.07%
2020/06/15	1	77.30	5	78.96	78.50	-4	5,279	-0.08%
2020/06/12	17	73.64	3	73.37	75.00	14	5,111	0.27%
2020/06/11	9	76.47	15	76.24	73.60	-6	5,070	-0.12%
2020/06/10	14	80.26	9	81.09	80.10	5	4,906	0.10%
2020/06/09	12	76.71	8	76.24	76.60	4	4,727	0.08%
2020/06/08	111	80.79	6	80.55	78.00	105	4,441	2.36%	大買/鉅額交易
2020/06/05	9	77.07	17.4	77.40	78.00	-8.4	3,973	-0.21%
2020/06/04	14	75.82	44.3	76.24	76.40	-30.3	3,565	-0.85%
2020/06/02	16	61.05	41	62.13	63.20	-25	2,848	-0.88%
2020/06/01	3	57.90	1	58.20	57.50	2	2,612	0.08%
2020/05/29	3	56.90	0	0.00	57.80	3	2,580	0.12%
2020/05/28	0	0.00	3	57.60	56.40	-3	2,555	-0.12%
2020/05/27	15	58.81	18.3	58.12	58.00	-3.3	2,500	-0.13%
2020/05/26	0	0.00	5	57.84	57.80	-5	2,303	-0.22%
2020/05/25	0	0.00	5	57.00	57.30	-5	2,206	-0.23%
2020/05/22	8	56.08	2	56.20	56.40	6	2,100	0.29%
2020/05/21	2	55.30	20	55.00	57.80	-18	1,941	-0.93%
2020/05/20	6	52.95	13	53.15	52.60	-7	1,730	-0.40%
2020/05/19	0	0.00	15	51.27	51.30	-15	1,706	-0.88%
2020/05/15	3	49.20	1	49.65	49.65	2	1,666	0.12%
2020/05/14	5	50.68	4	49.90	49.50	1	1,645	0.06%
2020/05/13	5	49.00	4	49.64	50.00	1	1,620	0.06%
2020/05/12	0	0.00	3	49.18	49.25	-3	1,612	-0.19%
2020/05/11	4	49.26	1.1	49.19	49.10	2.9	1,611	0.18%
2020/05/08	2	50.85	3	50.10	49.90	-1	1,598	-0.06%
2020/05/07	3	50.50	1	50.40	50.80	2	1,595	0.13%
2020/05/06	24	52.03	13	51.64	50.00	11	1,580	0.70%
2020/05/05	9	49.52	4	49.54	50.90	5	1,499	0.33%
2020/05/04	1	48.05	0	0.00	47.85	1	1,462	0.07%
2020/04/30	1	48.50	1	48.00	48.20	0	1,459	0.00%
2020/04/28	3	47.93	3	48.03	47.90	0	1,473	0.00%
2020/04/27	1	46.30	6	45.95	46.40	-5	1,461	-0.34%
2020/04/24	1	45.65	4	45.60	45.65	-3	1,449	-0.21%
2020/04/23	3	45.53	13	45.24	45.20	-10	1,450	-0.69%
2020/04/22	5	44.12	0	0.00	44.25	5	1,426	0.35%
2020/04/21	5	45.20	0	0.00	42.95	5	1,400	0.36%
2020/04/20	0	0.00	7	46.21	46.20	-7	1,367	-0.51%
2020/04/15	0	0.00	1	42.15	42.30	-1	1,287	-0.08%
2020/04/14	3	42.30	1	42.10	42.10	2	1,284	0.16%
2020/04/09	3	40.75	0	0.00	40.70	3	1,289	0.23%
2020/04/07	5	40.15	0	0.00	40.00	5	1,274	0.39%
2020/04/01	1	40.10	0	0.00	40.00	1	1,246	0.08%
2020/03/31	2	39.50	0	0.00	39.75	2	1,234	0.16%
2020/03/30	0	0.00	1	38.80	38.70	-1	1,191	-0.08%
2020/03/27	0	0.00	2	38.00	37.70	-2	1,182	-0.17%
2020/03/26	2	37.40	1	37.65	37.80	1	1,161	0.09%
2020/03/25	2	37.30	0	0.00	37.35	2	1,152	0.17%
2020/03/24	7	36.98	2	36.90	36.55	5	1,133	0.44%
2020/03/23	6	35.44	1	35.30	35.30	5	1,120	0.45%
2020/03/20	4	35.00	0	0.00	35.20	4	1,096	0.36%
2020/03/19	7	32.34	6	32.42	32.00	1	1,078	0.09%
2020/03/18	0	0.00	4	36.90	35.55	-4	1,052	-0.38%
2020/03/17	11	37.40	1	37.40	37.35	10	1,018	0.98%
2020/03/16	9	42.66	0	0.00	41.45	9	956	0.94%
2020/03/13	17	43.10	0	0.00	43.60	17	935	1.82%
2020/03/12	24	49.21	0	0.00	47.80	24	894	2.68%
2020/03/11	8	51.91	0	0.00	50.50	8	872	0.92%
2020/03/10	3	50.70	3	51.50	51.60	0	869	0.00%
2020/03/09	1	54.50	6	52.43	51.90	-5	862	-0.58%
2020/03/06	28	54.74	6	54.50	54.40	22	843	2.61%
2020/03/05	0	0.00	2	52.70	53.20	-2	783	-0.26%
2020/03/03	4	51.83	0	0.00	51.60	4	788	0.51%
2020/03/02	0	0.00	0.3	51.10	51.10	-0.3	788	-0.04%
2020/02/27	0	0.00	0.7	51.80	51.80	-0.7	796	-0.08%
2020/02/26	4	53.10	0	0.00	53.10	4	808	0.49%
2020/02/25	4	52.40	2	53.30	53.30	2	826	0.24%
2020/02/21	3	53.50	3	54.43	54.20	0	816	0.00%
2020/02/20	3	55.00	0	0.00	55.30	3	796	0.38%
2020/02/19	1	51.20	0	0.00	51.50	1	739	0.14%
2020/02/14	0	0.00	1	50.70	50.70	-1	768	-0.13%
2020/02/11	0	0.00	2	49.90	50.00	-2	850	-0.24%
2020/02/10	2	50.40	0	0.00	49.90	2	985	0.20%
2020/02/05	0	0.00	3	52.23	52.90	-3	1,047	-0.29%
2020/02/04	2	50.70	0	0.00	50.40	2	1,106	0.18%
2020/02/03	3	49.05	3	50.00	50.20	0	1,344	0.00%
2020/01/31	0	0.00	4.6	52.53	52.50	-4.6	1,432	-0.32%
2020/01/30	1	58.30	4	56.70	54.00	-3	1,434	-0.21%
2020/01/17	0	0.00	0.1	56.80	56.70	-0.1	1,400	-0.01%
2020/01/14	0	0.00	1	57.70	57.70	-1	1,386	-0.07%
2020/01/09	0	0.00	10	59.00	58.80	-10	1,373	-0.73%
2020/01/06	14	60.91	3	61.00	61.00	11	1,362	0.81%
2020/01/03	0	0.00	0.1	59.60	59.80	-0.1	1,337	-0.01%
2019/12/31	0	0.00	0.1	59.60	60.00	-0.1	1,335	-0.01%
2019/12/30	2	60.30	0	0.00	60.10	2	1,335	0.15%
2019/12/27	0	0.00	2	59.80	60.10	-2	1,336	-0.15%
2019/12/26	0	0.00	1	59.90	59.80	-1	1,338	-0.07%
2019/12/25	1	59.90	0	0.00	60.00	1	1,348	0.07%
2019/12/24	10	60.50	0	0.00	60.00	10	1,355	0.74%
2019/12/13	10	59.30	0	0.00	58.70	10	1,397	0.72%
2019/12/04	0	0.00	0.3	60.60	60.60	-0.3	1,412	-0.02%
2019/11/28	0.4	61.90	1	61.90	61.90	-0.6	1,426	-0.04%
2019/11/27	0	0.00	0.4	61.20	61.10	-0.4	1,420	-0.03%
2019/11/22	11	61.50	0	0.00	62.00	11	1,410	0.78%
2019/11/18	5	60.76	0	0.00	60.20	5	1,417	0.35%
2019/11/08	8	67.35	0	0.00	67.10	8	1,559	0.51%
2019/11/07	13	68.55	13	68.72	68.10	0	1,528	0.00%
2019/11/06	5	67.50	0	0.00	67.40	5	1,393	0.36%
2019/11/04	0	0.00	1	68.10	67.80	-1	1,380	-0.07%
2019/11/01	1	67.00	45	67.63	67.70	-44	1,353	-3.25%
2019/10/31	10.7	67.02	7	67.11	66.70	3.7	1,298	0.29%
2019/10/30	0	0.00	4	63.95	66.10	-4	1,064	-0.38%
2019/10/25	0	0.00	1	58.90	58.50	-1	1,014	-0.10%
2019/10/22	1	59.50	0	0.00	59.30	1	1,052	0.10%
2019/10/18	2	59.05	0	0.00	59.00	2	1,067	0.19%
2019/10/14	0	0.00	1	58.70	58.20	-1	1,156	-0.09%
2019/10/08	0	0.00	1	59.00	58.80	-1	1,168	-0.09%
2019/10/03	1	59.30	0	0.00	58.70	1	1,202	0.08%
2019/10/02	12	58.92	0	0.00	59.00	12	1,215	0.99%
2019/09/24	0	0.00	2	60.80	61.50	-2	1,366	-0.15%
2019/09/20	2	58.80	0	0.00	59.70	2	1,367	0.15%
2019/09/18	10	59.10	0	0.00	58.80	10	1,372	0.73%
2019/09/06	1	60.90	0	0.00	60.90	1	1,422	0.07%
2019/09/05	1	61.10	0	0.00	61.30	1	1,429	0.07%
2019/08/27	0	0.00	1	60.20	60.20	-1	1,456	-0.07%
2019/08/26	13	60.43	1	60.30	60.30	12	1,443	0.83%
2019/08/20	0	0.00	1	62.00	62.10	-1	1,416	-0.07%
2019/08/19	12	62.41	1	61.80	61.70	11	1,405	0.78%
2019/08/16	8	61.78	3	62.40	62.20	5	1,382	0.36%
2019/08/15	1	77.30	0	0.00	77.30	1	1,278	0.08%
2019/08/08	0	0.00	1	78.10	78.20	-1	1,263	-0.08%
2019/08/06	5	74.76	0	0.00	75.80	5	1,275	0.39%
2019/08/05	0	0.00	1	77.40	76.70	-1	1,286	-0.08%
2019/08/02	2	78.00	6	77.40	77.90	-4	1,280	-0.31%
2019/08/01	1	80.50	0	0.00	79.20	1	1,273	0.08%
2019/07/30	4	79.65	15	79.02	78.90	-11	1,275	-0.86%
2019/07/26	1	83.40	0.2	83.30	83.30	0.8	1,244	0.07%
2019/07/22	0	0.00	3.2	82.19	82.30	-3.2	1,277	-0.25%
2019/07/18	2	84.00	0	0.00	81.90	2	1,277	0.16%
2019/07/11	5	80.90	10	80.80	80.90	-5	1,307	-0.38%
2019/07/08	8	81.85	1	81.20	81.40	7	1,358	0.52%
2019/07/05	1	82.50	1	82.80	82.80	0	1,407	0.00%
2019/07/04	2	81.20	3	81.93	82.40	-1	1,426	-0.07%
2019/07/03	0	0.00	8	80.06	80.20	-8	1,391	-0.57%
2019/07/02	6	80.03	2	79.70	80.00	4	1,416	0.28%
2019/07/01	3	77.80	0	0.00	78.10	3	1,433	0.21%
2019/06/28	0	0.00	2	77.30	77.40	-2	1,452	-0.14%
2019/06/27	1	76.50	9	76.32	76.20	-8	1,463	-0.55%
2019/06/25	1	75.80	0	0.00	75.70	1	1,546	0.06%
2019/06/24	1	77.10	0	0.00	76.80	1	1,599	0.06%
2019/06/21	0	0.00	3	77.07	77.60	-3	1,776	-0.17%
2019/06/20	10	76.81	3	77.00	76.80	7	1,846	0.38%
2019/06/19	6	76.30	0	0.00	76.00	6	1,989	0.30%
2019/06/17	0	0.00	1	78.40	77.80	-1	2,131	-0.05%
2019/06/14	1	77.80	6	78.08	77.30	-5	2,231	-0.22%
2019/06/12	2	76.00	1	76.50	77.30	1	2,334	0.04%
2019/06/11	2	75.10	0	0.00	75.50	2	2,461	0.08%
2019/06/10	2	75.10	0	0.00	74.80	2	2,545	0.08%
2019/05/23	1	75.60	0	0.00	75.40	1	3,392	0.03%
2019/05/22	0	0.00	2	78.80	76.80	-2	3,416	-0.06%
2019/05/21	7	75.20	0	0.00	76.50	7	3,420	0.20%
2019/05/17	2	75.50	2	76.60	74.10	0	3,478	0.00%
2019/05/16	7	74.97	9	74.80	75.90	-2	3,515	-0.06%
2019/05/15	0	0.00	5	76.96	77.20	-5	3,513	-0.14%
2019/05/14	8	74.05	0	0.00	76.00	8	3,539	0.23%
2019/05/13	1	75.30	6	75.60	74.40	-5	3,545	-0.14%
2019/05/09	3	78.33	1	78.20	78.10	2	3,580	0.06%
2019/05/08	1	80.20	0	0.00	80.00	1	3,592	0.03%
2019/05/07	1	79.30	1	80.20	79.40	0	3,642	0.00%
2019/05/06	1	79.10	3	79.67	78.80	-2	3,668	-0.05%
2019/05/03	0	0.00	10	80.72	80.50	-10	3,728	-0.27%
2019/05/02	8	79.18	1	79.00	79.40	7	3,765	0.19%
2019/04/30	2	77.25	2	77.70	78.50	0	3,870	0.00%
2019/04/26	4	79.58	1	79.80	80.10	3	3,907	0.08%
2019/04/25	11	79.51	1	79.40	79.40	10	3,913	0.26%
2019/04/24	5	80.40	0	0.00	79.50	5	3,939	0.13%
2019/04/23	5	80.50	0	0.00	80.30	5	3,943	0.13%
2019/04/22	0	0.00	5	81.70	80.70	-5	3,948	-0.13%
2019/04/19	4	78.65	0	0.00	78.80	4	3,949	0.10%
2019/04/18	6	79.75	1	79.20	79.20	5	4,004	0.12%
2019/04/16	8	80.66	12	80.46	80.50	-4	4,082	-0.10%
2019/04/15	1	81.50	1	82.30	81.50	0	4,160	0.00%
2019/04/12	6	80.77	6	81.82	82.00	0	4,231	0.00%
2019/04/11	3	81.20	0	0.00	80.50	3	4,288	0.07%
2019/04/10	4	83.10	0	0.00	82.70	4	4,239	0.09%
2019/04/09	0	0.00	1	84.20	83.70	-1	4,220	-0.02%
2019/04/08	1	84.40	0	0.00	84.20	1	4,205	0.02%
2019/04/03	6	85.52	0	0.00	85.40	6	4,162	0.14%
2019/04/02	3	84.17	0	0.00	83.40	3	4,100	0.07%
2019/03/29	5	83.72	2	83.50	83.20	3	4,068	0.07%
2019/03/28	3	85.10	5	85.80	83.60	-2	4,060	-0.05%
2019/03/27	8	85.61	5	85.20	85.00	3	4,029	0.07%
2019/03/26	10	86.32	16	85.86	84.40	-6	3,986	-0.15%
2019/03/25	15	88.59	13	89.02	88.20	2	3,822	0.05%
2019/03/22	5	89.86	12	88.63	90.60	-7	3,756	-0.19%
2019/03/21	3	88.13	2	88.60	87.40	1	3,612	0.03%
2019/03/20	10	86.52	1	85.80	87.60	9	3,573	0.25%
2019/03/19	3	89.30	0	0.00	86.50	3	3,484	0.09%
2019/03/15	0	0.00	9	93.62	93.00	-9	3,458	-0.26%
2019/03/14	3	92.07	5	92.98	93.60	-2	3,398	-0.06%
2019/03/13	3	89.30	0	0.00	89.70	3	3,285	0.09%
2019/03/12	3	87.17	24	87.06	86.80	-21	3,232	-0.65%
2019/03/11	2	87.70	6	87.58	87.60	-4	3,250	-0.12%
2019/03/08	6.9	88.61	0	0.00	89.00	6.9	3,233	0.21%
2019/03/07	19	89.26	8.3	88.36	87.10	10.7	3,171	0.34%
2019/03/06	6	86.58	5	86.64	86.30	1	3,003	0.03%
2019/03/05	21	85.00	14	84.88	85.20	7	2,979	0.23%
2019/03/04	7	81.89	6	83.00	83.50	1	2,870	0.03%
2019/02/26	5	78.84	1	79.60	78.70	4	2,800	0.14%
2019/02/25	0	0.00	1	79.10	78.70	-1	2,848	-0.04%
2019/02/22	0	0.00	1	81.00	81.00	-1	2,886	-0.03%
2019/02/21	0	0.00	0	81.70	82.00	0	2,903	0.00%
2019/02/20	1	81.50	1	81.70	80.80	0	2,931	0.00%
2019/02/19	5	81.30	0	0.00	81.30	5	2,966	0.17%
2019/02/18	1	81.50	0	0.00	81.00	1	3,124	0.03%
2019/02/12	0	0.00	3	81.80	81.50	-3	3,178	-0.09%
2019/02/11	0	0.00	1	82.00	82.00	-1	3,173	-0.03%
2019/01/30	0	0.00	3	81.20	81.00	-3	3,143	-0.10%
2019/01/29	8	81.01	3	81.00	81.50	5	3,155	0.16%
2019/01/28	13	81.68	17	81.45	81.40	-4	3,161	-0.13%
2019/01/25	1	79.90	18	79.74	79.70	-17	3,169	-0.54%
2019/01/24	4	80.30	2	80.70	80.10	2	3,216	0.06%
2019/01/23	1	76.70	6	78.28	79.50	-5	3,185	-0.16%
2019/01/22	5	78.84	5	79.24	77.10	0	3,142	0.00%
2019/01/21	1	76.10	0	0.00	77.80	1	3,050	0.03%
2019/01/18	5	75.60	10	75.58	75.60	-5	3,049	-0.16%
2019/01/17	5	74.30	0	0.00	75.00	5	3,064	0.16%
2019/01/16	3	75.43	3	75.50	75.00	0	3,105	0.00%
2019/01/15	1	75.60	3	74.90	75.00	-2	3,095	-0.06%
2019/01/14	0	0.00	7	75.33	75.30	-7	3,106	-0.23%
2019/01/11	2	75.65	2	76.10	74.70	0	3,110	0.00%
2019/01/10	8	76.91	15	76.23	76.10	-7	3,105	-0.23%
2019/01/09	1	75.50	2	75.60	75.00	-1	3,092	-0.03%
2019/01/08	12	76.10	12	76.58	76.00	0	3,124	0.00%
2019/01/07	8	75.98	6	76.17	76.50	2	3,082	0.06%
2019/01/04	3	72.70	5	72.80	73.20	-2	3,039	-0.07%
2019/01/03	10	72.36	8	71.64	71.60	2	3,045	0.07%
2019/01/02	1	68.50	2	68.65	68.80	-1	3,040	-0.03%
2018/12/28	3	67.47	5	67.70	68.00	-2	3,049	-0.07%
2018/12/27	0	0.00	3	67.63	66.90	-3	3,080	-0.10%
2018/12/26	1	66.50	0	0.00	66.50	1	3,080	0.03%
2018/12/24	4	67.93	5	68.40	67.90	-1	3,105	-0.03%
2018/12/21	0	0.00	1	69.30	69.70	-1	3,133	-0.03%
2018/12/20	4	68.03	0	0.00	67.60	4	3,114	0.13%
2018/12/18	1	70.10	0	0.00	69.70	1	3,102	0.03%
2018/12/17	5	72.20	1	72.40	71.50	4	3,107	0.13%
2018/12/14	1	71.90	0	0.00	71.40	1	3,144	0.03%
2018/12/13	0	0.00	1	72.30	71.80	-1	3,152	-0.03%
2018/12/12	2	72.50	1	72.50	72.30	1	3,172	0.03%
2018/12/11	0	0.00	3	70.50	71.70	-3	3,180	-0.09%
2018/12/10	7.9	71.81	0	0.00	70.80	7.9	3,139	0.25%
2018/12/07	0	0.00	2	72.25	73.40	-2	3,171	-0.06%
2018/12/06	4	71.48	0	0.00	71.00	4	3,193	0.13%
2018/12/05	1	74.50	2	75.30	74.40	-1	3,229	-0.03%
2018/12/04	4	77.05	6	76.03	76.00	-2	3,286	-0.06%
2018/12/03	12	75.54	11	74.82	75.20	1	3,275	0.03%
2018/11/30	0	0.00	2	74.40	74.70	-2	3,301	-0.06%
2018/11/29	3	74.57	23.5	74.62	73.60	-20.5	3,283	-0.63%
2018/11/28	5	75.28	3	74.90	74.70	2	3,275	0.06%
2018/11/27	4	72.05	0	0.00	72.50	4	3,243	0.12%
2018/11/26	1	71.30	3	71.63	72.00	-2	3,380	-0.06%
2018/11/23	2	69.80	2	71.00	70.80	0	3,377	0.00%
2018/11/22	4	71.38	2	70.40	70.40	2	3,383	0.06%
2018/11/21	17	73.34	5	73.06	72.50	12	3,388	0.35%
2018/11/20	0	0.00	5	70.84	70.80	-5	3,320	-0.15%
2018/11/19	5	71.54	13	71.88	71.50	-8	3,335	-0.24%
2018/11/16	5	69.84	6	69.60	70.00	-1	3,313	-0.03%
2018/11/15	10	69.67	11	69.53	69.10	-1	3,337	-0.03%
2018/11/14	7	65.59	11	65.48	67.90	-4	3,284	-0.12%
2018/11/13	2	61.50	3	62.53	62.90	-1	3,226	-0.03%
2018/11/12	2	62.80	2	63.00	63.00	0	3,272	0.00%
2018/11/09	2	62.80	4	63.45	63.50	-2	3,300	-0.06%
2018/11/07	10	61.10	7	61.29	61.80	3	3,463	0.09%
2018/11/06	11	62.25	4	62.30	60.90	7	3,613	0.19%
2018/11/05	5	62.48	2	62.90	62.00	3	3,648	0.08%
2018/11/02	2	60.10	29	60.46	62.40	-27	3,754	-0.72%
2018/11/01	8	60.10	5	60.14	60.60	3	3,763	0.08%
2018/10/31	4	57.90	3.2	57.81	57.20	0.8	3,801	0.02%
2018/10/30	0.1	56.30	1	55.40	56.30	-0.9	3,847	-0.02%
2018/10/29	1	55.40	3	55.23	55.10	-2	3,906	-0.05%
2018/10/26	2	55.80	6	58.08	55.30	-4	4,005	-0.10%
2018/10/25	3	55.00	1	55.30	55.20	2	4,119	0.05%
2018/10/24	6	57.00	0	0.00	56.20	6	4,172	0.14%
2018/10/23	2.9	59.00	2	59.10	58.50	0.9	4,299	0.02%
2018/10/22	0	0.00	6	59.47	60.40	-6	4,499	-0.13%
2018/10/19	8	58.53	5	58.56	58.70	3	4,866	0.06%
2018/10/18	11	61.09	6	60.50	59.90	5	5,150	0.10%
2018/10/17	3	62.47	2	63.45	61.60	1	5,621	0.02%
2018/10/16	7	61.14	3	61.50	61.00	4	5,681	0.07%
2018/10/15	10	59.33	5.7	58.83	58.30	4.3	5,754	0.07%
2018/10/12	15	59.36	4	59.40	59.80	11	5,863	0.19%
2018/10/11	5	59.02	17	59.05	58.20	-12	6,062	-0.20%
2018/10/09	4	65.98	6.3	64.01	64.60	-2.3	6,294	-0.04%
2018/10/08	1	69.20	0	0.00	68.80	1	6,475	0.02%
2018/10/05	1	69.70	2	72.05	70.10	-1	6,659	-0.02%
2018/10/04	0	0.00	0	72.00	72.20	0	6,840	0.00%
2018/10/03	1	72.30	1	72.20	72.10	0	7,145	0.00%
2018/10/02	1	73.40	0	0.00	72.80	1	7,177	0.01%
2018/10/01	0	0.00	2	73.60	74.20	-2	7,255	-0.03%
2018/09/28	0	0.00	2	72.40	72.00	-2	7,252	-0.03%
2018/09/27	1	73.30	0	0.00	73.20	1	7,262	0.01%
2018/09/26	2	74.20	1	74.90	73.70	1	7,263	0.01%
2018/09/25	1	74.00	2	74.70	74.70	-1	7,293	-0.01%
2018/09/21	7	73.64	3	74.00	74.70	4	7,337	0.05%
2018/09/20	7	74.79	13	74.60	73.40	-6	7,326	-0.08%
2018/09/19	6	73.40	8	73.64	73.40	-2	7,303	-0.03%
2018/09/18	3	74.22	0.1	73.40	73.40	3	7,336	0.04%
2018/09/17	5	75.82	10	75.70	75.10	-5	7,368	-0.07%
2018/09/14	23	74.88	2	75.35	74.90	21	7,518	0.28%
2018/09/13	18	76.65	13	75.65	75.30	5	7,530	0.07%
2018/09/12	9	73.79	5	74.44	74.60	4	7,499	0.05%
2018/09/11	11	74.00	25	74.01	75.00	-14	7,505	-0.19%
2018/09/10	3	71.23	0	0.00	70.10	3	7,444	0.04%
2018/09/07	11	77.08	2	77.85	74.80	9	7,371	0.12%
2018/09/06	1	78.50	1	78.10	77.80	0	7,336	0.00%
2018/09/05	0	0.00	2	80.70	80.30	-2	7,415	-0.03%
2018/09/04	5	80.68	1	81.50	81.10	4	7,462	0.05%
2018/09/03	2	81.30	1	81.50	80.20	1	7,434	0.01%
2018/08/31	9	82.68	24	82.70	82.00	-15	7,390	-0.20%
2018/08/30	2	79.50	4	80.13	79.70	-2	7,254	-0.03%
2018/08/29	3	79.37	0	0.00	78.70	3	7,236	0.04%
2018/08/28	15	81.11	7	81.84	79.70	8	7,222	0.11%
2018/08/27	2	79.40	0	0.00	79.30	2	7,189	0.03%
2018/08/24	7	79.83	3	79.27	79.40	4	7,259	0.06%
2018/08/23	1	80.60	1	80.00	80.00	0	7,250	0.00%
2018/08/22	1	82.00	1	81.60	81.40	0	7,219	0.00%
2018/08/21	7	80.93	12	80.81	82.50	-5	7,143	-0.07%
2018/08/20	3	76.20	2	76.60	77.30	1	7,002	0.01%
2018/08/17	0	0.00	6	78.78	76.40	-6	6,972	-0.09%
2018/08/16	4	77.20	13	77.49	78.30	-9	6,917	-0.13%
2018/08/15	4	77.75	3	78.23	78.60	1	6,918	0.01%
2018/08/14	10	77.81	4	77.30	77.70	6	6,881	0.09%
2018/08/13	5	80.78	9	79.57	79.50	-4	6,751	-0.06%
2018/08/10	16	89.20	9	89.13	88.00	7	6,639	0.11%
2018/08/09	11	89.78	8	90.29	90.30	3	6,609	0.05%
2018/08/08	7	94.09	25	94.37	94.80	-18	6,691	-0.27%
2018/08/07	6	94.43	2	93.70	93.70	4	6,647	0.06%
2018/08/06	1	98.30	0	0.00	97.60	1	6,544	0.02%
2018/08/03	4	95.40	16	97.08	97.10	-12	6,478	-0.19%
2018/08/02	18.2	96.63	10	97.10	95.70	8.2	6,430	0.13%
2018/08/01	17	97.18	16	96.95	96.70	1	6,341	0.02%
2018/07/31	9	94.20	23	94.13	93.60	-14	6,234	-0.22%
2018/07/30	18	94.93	16	96.72	93.30	2	6,161	0.03%
2018/07/27	42	99.15	13	98.80	98.60	29	6,046	0.48%
2018/07/26	25	97.34	27	98.85	99.00	-2	5,854	-0.03%
2018/07/25	5	90.76	15	92.11	92.80	-10	5,513	-0.18%
2018/07/24	52	93.28	21	94.12	91.10	31	5,344	0.58%
2018/07/23	6	88.87	8	89.25	88.80	-2	4,909	-0.04%
2018/07/20	10	90.47	4	88.60	88.70	6	4,937	0.12%
2018/07/19	21	92.09	21	92.01	92.40	0	4,921	0.00%
2018/07/18	11	90.37	41	89.26	92.50	-30	5,110	-0.59%
2018/07/17	12	90.98	25.1	90.70	90.40	-13.1	4,912	-0.27%
2018/07/16	20	88.74	16	88.97	90.70	4	4,614	0.09%
2018/07/13	44	81.97	16	81.69	82.50	28	4,439	0.63%
2018/07/12	21	78.47	21	78.11	80.20	0	4,247	0.00%
2018/07/11	16	77.41	10	76.28	78.00	6	4,027	0.15%
2018/07/10	5	72.82	2	72.55	73.60	3	3,718	0.08%
2018/07/09	1	73.20	5	72.38	72.60	-4	3,689	-0.11%
2018/07/06	0	0.00	4	68.80	68.20	-4	3,616	-0.11%
2018/07/05	0	0.00	1	70.10	68.20	-1	3,645	-0.03%
2018/07/04	2	70.80	3	71.03	70.80	-1	3,702	-0.03%
2018/07/03	9	71.87	6	72.73	70.80	3	3,772	0.08%
2018/07/02	2	73.00	4.3	72.96	72.40	-2.3	3,785	-0.06%
2018/06/29	14	71.22	6	71.47	71.20	8	3,747	0.21%
2018/06/28	5	70.74	7	70.43	70.40	-2	3,754	-0.05%
2018/06/27	2	73.00	2	73.50	71.50	0	3,751	0.00%
2018/06/26	2	72.20	2	73.70	72.50	0	3,753	0.00%
2018/06/25	5	73.62	6	73.57	73.20	-1	3,771	-0.03%
2018/06/22	6	71.08	3	70.87	71.00	3	3,630	0.08%
2018/06/21	0	0.00	1	70.90	70.60	-1	3,638	-0.03%
2018/06/20	7	70.93	3	71.27	69.90	4	3,664	0.11%
2018/06/19	0	0.00	1	69.80	69.40	-1	3,768	-0.03%
2018/06/15	3	69.17	1	69.80	68.70	2	3,848	0.05%
2018/06/14	0	0.00	2	70.30	69.60	-2	3,833	-0.05%
2018/06/13	3	73.20	6	73.33	71.00	-3	3,805	-0.08%
2018/06/12	0	0.00	4	70.20	71.10	-4	3,671	-0.11%
2018/06/11	2	68.30	3	68.30	67.20	-1	3,598	-0.03%
2018/06/07	3	69.33	5	70.10	68.60	-2	3,587	-0.06%
2018/06/06	5	69.50	0.6	69.20	69.50	4.4	3,567	0.12%
2018/06/05	2	69.20	0	0.00	69.40	2	3,558	0.06%
2018/06/04	5	69.40	30	68.30	68.90	-25	3,532	-0.71%
2018/06/01	17	71.28	7	70.86	69.10	10	3,511	0.28%
2018/05/31	18	67.62	1	67.00	68.90	17	3,411	0.50%
2018/05/28	1	64.80	0	0.00	65.20	1	3,356	0.03%
2018/05/25	3	65.50	4	65.45	65.10	-1	3,338	-0.03%
2018/05/23	1	66.20	2	66.75	67.70	-1	3,296	-0.03%
2018/05/22	4	67.63	0	0.00	66.50	4	3,246	0.12%
2018/05/21	5	69.34	2	69.15	68.80	3	3,198	0.09%
2018/05/18	3	70.47	1	70.80	68.90	2	3,176	0.06%
2018/05/17	8	70.06	8	71.10	69.20	0	3,123	0.00%
2018/05/16	6	73.27	31	72.81	70.70	-25	3,082	-0.81%
2018/05/15	1	69.70	3	69.13	69.50	-2	2,856	-0.07%
2018/05/14	0	0.00	19	67.67	68.20	-19	2,828	-0.67%
2018/05/11	12	68.78	11	67.95	67.50	1	2,813	0.04%
2018/05/10	15	69.67	3	69.43	69.30	12	2,782	0.43%
2018/05/09	5.4	68.67	2	69.50	68.80	3.4	2,744	0.12%
2018/05/08	8	70.54	15	69.92	69.50	-7	2,710	-0.26%
2018/05/07	8	66.64	6	67.27	67.90	2	2,639	0.08%
2018/05/04	0	0.00	5	68.50	66.00	-5	2,606	-0.19%
2018/05/03	0	0.00	6	69.13	68.50	-6	2,534	-0.24%
2018/05/02	12	69.86	8	70.71	69.50	4	2,500	0.16%
2018/04/30	21	71.10	9	71.06	70.70	12	2,442	0.49%
2018/04/27	12	67.00	13	66.90	67.40	-1	2,298	-0.04%
2018/04/26	27	71.28	39	69.95	66.10	-12	2,227	-0.54%
2018/04/25	43	71.36	24	71.16	73.40	19	2,069	0.92%
2018/04/24	48	72.73	31	71.74	69.60	17	1,943	0.87%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/20	6.4	63.43	0	0.00	63.50	6.4	1,550	0.41%
2018/04/19	2	64.45	6	64.13	64.30	-4	1,529	-0.26%
2018/04/13	1	60.80	0	0.00	60.90	1	1,374	0.07%
2018/04/12	0	0.00	1	62.90	62.00	-1	1,353	-0.07%
2018/04/11	2	62.50	2	62.80	63.10	0	1,324	0.00%
2018/04/10	17	65.03	17	64.54	63.60	0	1,269	0.00%
2018/04/09	18	64.51	7.3	64.18	63.80	10.7	1,173	0.91%
2018/04/03	2	61.80	55	62.08	62.70	-53	1,085	-4.88%
2018/04/02	0	0.00	11	62.20	61.20	-11	1,026	-1.07%
2018/03/31	6	61.65	2	61.50	61.50	4	1,001	0.40%
2018/03/30	3	61.17	1	60.90	60.20	2	971	0.21%
2018/03/29	6	62.00	5	62.98	61.20	1	942	0.11%
2018/03/28	5	62.40	9	61.93	61.50	-4	882	-0.45%
2018/03/27	10	60.76	6	60.82	60.70	4	795	0.50%
2018/03/26	4	60.38	10	60.57	60.00	-6	747	-0.80%
2018/03/23	6	58.10	7	57.94	57.70	-1	677	-0.15%
2018/03/22	20	58.31	10	59.14	58.70	10	618	1.62%
2018/03/21	1	56.50	0	0.00	56.90	1	445	0.22%
2018/03/12	0	0.00	1	49.60	49.70	-1	302	-0.33%
2018/03/09	0	0.00	1	49.00	49.45	-1	298	-0.33%
2018/02/23	6	45.35	8.3	45.37	45.80	-2.3	276	-0.84%
2018/02/22	0	0.00	23	44.54	45.00	-23	276	-8.30%
2018/02/21	0	0.00	1	45.00	45.00	-1	283	-0.35%
2018/02/12	1	43.30	0	0.00	43.05	1	287	0.35%
2018/02/05	0	0.00	1	47.50	47.20	-1	288	-0.35%
2018/01/31	1	48.95	0	0.00	48.75	1	332	0.30%
2018/01/23	1	50.80	1	50.10	50.00	0	355	0.00%
2018/01/22	0	0.00	1	50.30	50.10	-1	356	-0.28%
2018/01/18	2	51.70	0	0.00	50.40	2	349	0.57%
2018/01/17	0	0.00	1	50.70	50.00	-1	335	-0.30%
2018/01/02	1	48.85	0	0.00	49.00	1	341	0.29%