晟德 (4123)-富邦-花蓮券商分點個股進出

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:13:35(已收盤)

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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/11/22	0.1	50.60	3	50.70	50.20	-3	2,089	-0.14%
2024/11/21	0	0.00	0.1	50.40	50.50	-0.1	2,084	0.00%
2024/11/20	5	50.26	0	0.00	50.20	5	2,057	0.24%
2024/11/18	1	49.00	0	0.00	48.50	1	2,051	0.05%
2024/11/12	0	0.00	1	50.50	49.15	-1	2,077	-0.05%
2024/11/11	11	51.00	12	50.26	50.20	-1	2,048	-0.05%
2024/11/07	1	49.00	0	0.00	49.00	1	1,985	0.05%
2024/11/06	1	48.22	3	48.35	48.20	-2	1,997	-0.10%
2024/11/05	0	0.00	1	49.40	49.30	-1	2,023	-0.05%
2024/11/04	0	0.00	2	49.48	49.45	-2	2,126	-0.09%
2024/11/01	0	0.00	5.3	49.67	49.75	-5.3	2,270	-0.23%
2024/10/30	2	50.50	0	0.00	49.55	2	2,304	0.09%
2024/10/29	1	48.80	0	0.00	50.20	1	2,304	0.04%
2024/10/28	0	0.00	8	50.34	49.45	-8	2,287	-0.35%
2024/10/25	6	50.10	7.3	51.16	50.10	-1.3	2,293	-0.06%
2024/10/24	8	51.00	8.3	50.90	51.00	-0.3	2,271	-0.01%
2024/10/23	1	49.45	2	49.05	49.20	-1	2,237	-0.04%
2024/10/22	1	48.70	0	0.00	49.00	1	2,269	0.04%
2024/10/21	3	48.35	5	49.41	49.20	-2	2,396	-0.08%
2024/10/18	1	47.55	0	47.80	47.30	1	2,478	0.04%
2024/10/17	3	47.88	0.2	47.75	47.70	2.8	2,553	0.11%
2024/10/16	0	0.00	1.2	47.44	47.20	-1.2	2,624	-0.04%
2024/10/15	2	47.65	0	0.00	47.00	2	2,665	0.08%
2024/10/14	2	46.85	1	45.90	46.80	1	2,755	0.04%
2024/10/11	0	46.00	0	0.00	45.70	0	2,823	0.00%
2024/10/09	2.1	46.12	0	0.00	46.15	2.1	2,913	0.07%
2024/10/08	1.3	47.31	0	0.00	47.45	1.3	2,978	0.04%
2024/10/07	1	48.00	6	47.35	47.35	-5	3,213	-0.16%
2024/10/04	6.2	48.48	0	0.00	47.30	6.2	3,310	0.19%
2024/10/01	0.6	47.93	0	0.00	47.95	0.6	3,373	0.02%
2024/09/30	3.5	49.16	0.1	49.15	48.05	3.4	3,510	0.10%
2024/09/27	0	47.95	1.1	48.48	49.00	-1	3,606	-0.03%
2024/09/26	2	47.05	0	47.05	46.70	2	3,888	0.05%
2024/09/25	0	0.00	0	45.35	45.00	0	3,989	0.00%
2024/09/24	0	44.50	0	0.00	44.40	0	4,112	0.00%
2024/09/16	0	0.00	0	45.70	45.15	0	4,746	0.00%
2024/09/09	0	0.00	0	43.45	43.60	0	5,555	0.00%
2024/09/06	0	0.00	3	43.75	43.45	-3	5,572	-0.05%
2024/09/05	3	44.40	0	0.00	43.85	3	5,606	0.05%
2024/09/04	0	44.10	0	0.00	43.90	0	5,678	0.00%
2024/09/02	3	46.92	0	0.00	46.25	3	6,032	0.05%
2024/08/30	0	0.00	3.2	46.61	46.85	-3.2	6,332	-0.05%
2024/08/28	2	46.08	0	0.00	46.00	2	6,416	0.03%
2024/08/26	0	0.00	1	46.40	46.40	-1	6,494	-0.02%
2024/08/23	2	46.50	0	0.00	46.90	2	6,499	0.03%
2024/08/22	0	0.00	0	46.80	47.10	0	6,506	0.00%
2024/08/21	0	0.00	0	47.40	46.70	0	6,503	0.00%
2024/08/20	0	0.00	0	48.05	47.80	0	6,473	0.00%
2024/08/19	1	46.85	0	46.95	47.20	1	6,470	0.01%
2024/08/16	1	46.76	1	47.25	46.60	0	6,461	0.00%
2024/08/15	0	0.00	0	46.30	46.25	0	6,445	0.00%
2024/08/14	1	46.30	0	0.00	45.90	1	6,449	0.02%
2024/08/13	1	45.60	0.2	45.55	45.90	0.8	6,444	0.01%
2024/08/12	1	45.20	0.2	45.20	45.55	0.8	6,453	0.01%
2024/08/07	0	0.00	1	45.80	45.75	-1	6,524	-0.02%
2024/08/06	1	43.05	0	0.00	43.60	1	6,495	0.02%
2024/08/05	1.5	42.85	0	0.00	42.80	1.5	6,406	0.02%
2024/08/02	0.1	48.45	0	0.00	47.55	0.1	6,280	0.00%
2024/08/01	2.2	50.05	0	0.00	50.30	2.2	6,234	0.04%
2024/07/30	1	49.90	0	0.00	50.20	1	6,162	0.02%
2024/07/29	1.2	50.58	1	52.30	50.30	0.2	6,096	0.00%
2024/07/26	3	52.23	0	0.00	51.60	3	6,017	0.05%
2024/07/23	3	52.90	0.1	52.80	52.80	3	5,965	0.05%
2024/07/22	5	52.16	1.1	51.89	52.00	3.9	5,932	0.07%
2024/07/19	2.1	54.97	0	0.00	53.50	2.1	5,783	0.04%
2024/07/18	2.6	56.10	3.4	56.54	56.60	-0.7	5,650	-0.01%
2024/07/17	3	56.93	5	56.96	56.40	-2	5,580	-0.04%
2024/07/16	10	56.84	7	56.10	56.10	3	5,503	0.05%
2024/07/15	5	56.92	6.7	57.58	57.10	-1.7	5,475	-0.03%
2024/07/12	0	55.60	0	0.00	55.70	0	5,370	0.00%
2024/07/11	3	55.50	1	56.80	55.50	2	5,298	0.04%
2024/07/10	1.1	56.38	5.3	56.82	56.50	-4.2	5,216	-0.08%
2024/07/09	9.1	56.85	19	56.45	57.10	-9.9	5,139	-0.19%
2024/07/08	3	58.43	11.3	58.30	58.30	-8.2	4,903	-0.17%
2024/07/05	3	58.30	3	58.27	57.60	0	4,802	0.00%
2024/07/04	7.4	57.40	2	58.05	58.10	5.4	4,728	0.11%
2024/07/03	8.9	57.88	3	58.53	57.90	5.9	4,582	0.13%
2024/07/02	15	58.09	22.5	57.88	58.00	-7.4	4,428	-0.17%
2024/07/01	6	55.67	4.1	56.04	55.80	1.9	4,059	0.05%
2024/06/28	0	53.90	15.1	54.46	54.40	-15	3,890	-0.39%
2024/06/27	4	54.05	0	0.00	52.90	4	3,756	0.11%
2024/06/26	14.1	55.51	0.1	55.60	54.10	14.1	3,630	0.39%
2024/06/25	15.1	53.10	10	54.20	55.00	5	3,442	0.15%
2024/06/24	25	55.51	21	55.05	54.40	4	3,347	0.12%
2024/06/21	2.2	55.00	11	54.45	55.00	-8.8	3,227	-0.27%
2024/06/20	2	54.35	20.1	54.65	54.70	-18	3,100	-0.58%
2024/06/19	19	53.07	1	51.90	52.20	18	2,846	0.63%
2024/06/18	0.2	52.30	1.6	52.63	52.60	-1.4	2,723	-0.05%
2024/06/17	1	51.30	4.8	51.94	52.40	-3.8	2,569	-0.15%
2024/06/14	1	49.40	1.1	48.45	49.40	-0.1	2,355	0.00%
2024/06/13	0.1	47.51	0	0.00	47.10	0.1	2,302	0.00%
2024/06/12	2	48.00	0	0.00	47.45	2	2,309	0.09%
2024/06/11	7	49.01	0	0.00	48.15	7	2,278	0.31%
2024/06/07	1	49.15	16.3	48.47	48.40	-15.3	2,273	-0.67%
2024/06/06	6	50.85	2.1	50.66	50.50	3.9	2,080	0.19%
2024/06/05	8	50.04	7.2	50.54	50.80	0.8	1,907	0.04%
2024/06/04	1	47.35	1	47.65	47.25	0	1,630	0.00%
2024/06/03	1.1	47.21	1	47.60	47.35	0.1	1,594	0.00%
2024/05/31	0	0.00	2	47.15	47.15	-2	1,528	-0.13%
2024/05/30	0.1	45.05	0	0.00	45.40	0.1	1,452	0.01%
2024/05/28	0	0.00	2	45.43	45.20	-2	1,458	-0.14%
2024/05/27	1.1	44.84	0	0.00	44.60	1.1	1,507	0.07%
2024/05/24	0	0.00	0.2	45.00	45.00	-0.2	1,516	-0.01%
2024/05/23	0.1	45.27	0	0.00	45.40	0.1	1,525	0.01%
2024/05/22	0.2	45.68	0	0.00	45.35	0.2	1,511	0.01%
2024/05/21	0.2	45.95	0	0.00	45.75	0.2	1,516	0.01%
2024/05/17	1.2	45.92	0	0.00	46.00	1.2	1,511	0.08%
2024/05/14	0	0.00	10	45.35	45.40	-10	1,494	-0.67%
2024/05/13	0	0.00	2	46.20	46.10	-2	1,461	-0.14%
2024/05/09	1	45.30	0	0.00	45.30	1	1,405	0.07%
2024/05/08	0	0.00	1	44.20	44.65	-1	1,382	-0.07%
2024/05/03	1	43.65	0	0.00	43.55	1	1,409	0.07%
2024/04/26	4	43.01	0	0.00	42.95	4	1,590	0.25%
2024/04/23	0	0.00	1	43.75	43.40	-1	1,628	-0.06%
2024/04/19	0	0.00	3	41.65	42.00	-3	1,681	-0.18%
2024/04/16	3	42.67	0	0.00	42.50	3	1,679	0.18%
2024/04/15	1	43.20	0.3	43.60	43.20	0.7	1,671	0.04%
2024/04/11	1	44.75	1	44.20	44.25	0	1,656	0.00%
2024/04/10	0	0.00	2	45.05	44.75	-2	1,650	-0.12%
2024/04/08	1	43.70	5	43.85	44.35	-4	1,619	-0.25%
2024/03/21	0	0.00	1.3	43.12	43.30	-1.3	1,654	-0.08%
2024/03/20	1	42.50	0.2	42.65	42.50	0.8	1,656	0.05%
2024/03/19	0	0.00	15	42.94	42.70	-15	1,644	-0.91%
2024/03/14	6.4	43.55	0	0.00	43.75	6.4	1,593	0.40%
2024/03/13	1.5	43.12	0	0.00	43.35	1.5	1,580	0.09%
2024/03/12	0.3	45.05	1	44.80	44.80	-0.7	1,519	-0.05%
2024/03/11	0.3	45.15	0	0.00	45.15	0.3	1,509	0.02%
2024/03/08	0.3	45.60	0	0.00	45.15	0.3	1,515	0.02%
2024/03/05	0.4	46.74	0	0.00	46.80	0.4	1,495	0.03%
2024/03/01	0	0.00	2.4	47.58	47.35	-2.4	1,489	-0.16%
2024/02/26	1.5	46.31	0	0.00	46.50	1.5	1,435	0.10%
2024/02/23	1	45.95	2	45.90	45.65	-1	1,418	-0.07%
2024/02/22	1.2	45.88	16	45.78	45.75	-14.8	1,409	-1.05%
2024/02/21	0.2	46.35	5.5	46.45	46.15	-5.3	1,399	-0.38%
2024/02/19	1.2	47.16	0	0.00	47.30	1.2	1,391	0.09%
2024/02/16	3	46.17	0	0.00	46.40	3	1,381	0.22%
2024/02/15	0	0.00	1	46.50	46.55	-1	1,390	-0.07%
2024/02/05	2	45.05	0	0.00	45.45	2	1,458	0.14%
2024/02/02	1	45.70	0	0.00	45.45	1	1,474	0.07%
2024/02/01	0	0.00	1.1	46.28	46.10	-1.1	1,469	-0.07%
2024/01/29	0	0.00	2	46.15	46.35	-2	1,497	-0.13%
2024/01/26	2	46.78	1	46.40	46.20	1	1,496	0.07%
2024/01/25	3.2	47.93	3	48.45	47.60	0.2	1,468	0.01%
2024/01/23	2	47.23	6	47.14	47.55	-4	1,389	-0.29%
2024/01/22	6	46.45	0	0.00	46.25	6	1,370	0.44%
2024/01/17	1	46.65	1	45.25	45.20	0	1,391	0.00%
2024/01/16	2	45.73	1	45.75	46.65	1	1,365	0.07%
2024/01/11	1	44.30	0	0.00	44.25	1	1,282	0.08%
2024/01/04	1	44.00	0	0.00	44.05	1	1,329	0.08%
2023/12/26	2	44.20	0.1	44.40	44.40	1.9	1,309	0.14%
2023/12/13	1	46.00	0	0.00	45.70	1	1,290	0.08%
2023/11/23	0	0.00	1	44.50	44.15	-1	1,357	-0.07%
2023/11/17	0	0.00	1.1	43.99	43.65	-1.1	1,436	-0.08%
2023/11/13	6.2	42.73	0	0.00	42.35	6.2	1,475	0.42%
2023/10/30	0.5	46.55	1	46.65	46.50	-0.5	1,900	-0.03%
2023/10/27	0	0.00	2	46.85	46.90	-2	1,899	-0.11%
2023/10/26	0.1	45.90	0	0.00	45.65	0.1	1,929	0.01%
2023/10/24	0	0.00	0.1	45.85	45.85	-0.1	2,138	0.00%
2023/10/20	0	0.00	2	44.75	45.15	-2	2,477	-0.08%
2023/10/19	1	45.35	0	0.00	45.20	1	2,659	0.04%
2023/10/18	0.3	45.10	0	0.00	44.40	0.3	2,981	0.01%
2023/10/17	0	0.00	0.1	45.68	45.45	-0.1	3,881	0.00%
2023/10/13	2	45.55	1	45.50	45.50	1	4,890	0.02%
2023/10/05	2	45.40	0	0.00	45.20	2	5,301	0.04%
2023/10/04	0.5	45.30	0	0.00	45.05	0.5	5,341	0.01%
2023/10/02	0	0.00	1	46.05	46.05	-1	5,507	-0.02%
2023/09/20	0.2	46.30	0	0.00	45.75	0.2	6,132	0.00%
2023/09/19	1	46.45	0	0.00	46.50	1	6,222	0.02%
2023/09/14	1	46.50	0	0.00	46.60	1	6,257	0.02%
2023/09/12	1	46.35	0	0.00	46.60	1	6,293	0.02%
2023/09/11	0.2	46.30	0	0.00	46.20	0.2	6,319	0.00%
2023/09/08	10	45.88	0	0.00	46.25	10	6,346	0.16%
2023/09/07	0	0.00	17	51.55	51.50	-17	6,345	-0.27%
2023/09/06	0	0.00	1	51.20	51.40	-1	6,391	-0.02%
2023/09/04	1	51.10	0	0.00	51.20	1	6,676	0.01%
2023/08/24	0	0.00	1	49.80	49.80	-1	7,096	-0.01%
2023/08/22	1	50.40	0	0.00	50.40	1	7,076	0.01%
2023/08/18	7	50.67	0	0.00	50.30	7	7,083	0.10%
2023/08/17	0	0.00	1	51.00	51.00	-1	7,098	-0.01%
2023/08/16	3	50.93	0	0.00	50.70	3	7,078	0.04%
2023/08/15	1	51.90	9	51.73	51.80	-8	7,067	-0.11%
2023/08/14	4.1	52.00	11.5	52.08	52.00	-7.5	7,037	-0.11%
2023/08/11	0	0.00	3	58.47	57.70	-3	6,868	-0.04%
2023/08/10	5	57.74	0	0.00	57.50	5	6,945	0.07%
2023/08/09	2	59.35	0	0.00	59.30	2	7,020	0.03%
2023/08/08	3	59.80	4	60.28	60.00	-1	7,103	-0.01%
2023/08/07	1	58.20	2	59.15	59.20	-1	7,133	-0.01%
2023/08/02	4	59.43	0	0.00	59.10	4	7,135	0.06%
2023/08/01	0	0.00	4	60.48	59.80	-4	7,140	-0.06%
2023/07/31	4	59.70	0	0.00	59.50	4	7,232	0.06%
2023/07/28	10	60.99	9.4	62.01	60.30	0.6	7,232	0.01%
2023/07/27	2	61.60	6	62.17	61.80	-4	7,137	-0.06%
2023/07/26	12	62.52	0	0.00	61.80	12	7,080	0.17%
2023/07/25	6	62.43	6	62.51	63.40	0	6,969	0.00%
2023/07/24	2	62.60	2	62.00	61.80	0	6,873	0.00%
2023/07/21	4	62.98	19	63.39	62.40	-15	6,799	-0.22%
2023/07/20	63.4	64.21	54	64.99	63.30	9.4	6,578	0.14%
2023/07/19	12.2	64.20	21	64.83	65.20	-8.8	5,805	-0.15%
2023/07/18	0	0.00	3	58.57	59.30	-3	5,037	-0.06%
2023/07/17	3.3	58.53	2	59.35	59.20	1.3	5,101	0.03%
2023/07/14	2	56.35	0	0.00	56.10	2	4,918	0.04%
2023/07/13	4	54.80	0	0.00	55.00	4	4,875	0.08%
2023/07/12	17	55.21	0	0.00	55.10	17	4,858	0.35%
2023/07/10	1	56.00	5	55.70	55.80	-4	4,878	-0.08%
2023/07/07	1	56.50	2	56.60	56.50	-1	4,817	-0.02%
2023/07/06	11	57.53	12	57.23	57.10	-1	4,714	-0.02%
2023/07/04	0	0.00	1	54.80	54.70	-1	4,396	-0.02%
2023/06/29	0	0.00	20	54.86	55.10	-20	4,285	-0.47%
2023/06/28	2	53.90	1	54.40	54.50	1	4,205	0.02%
2023/06/27	3	54.70	0	0.00	54.70	3	4,142	0.07%
2023/06/21	1	53.00	0	0.00	53.00	1	4,030	0.02%
2023/06/16	0	0.00	3	53.13	53.00	-3	3,998	-0.08%
2023/06/15	11	52.42	0	0.00	52.60	11	3,976	0.28%
2023/06/14	1	53.40	6	53.20	53.10	-5	3,951	-0.13%
2023/06/13	4	53.90	0	0.00	54.10	4	3,929	0.10%
2023/06/12	2	54.80	2	54.80	54.00	0	3,891	0.00%
2023/06/09	0	0.00	1	55.20	55.50	-1	3,805	-0.03%
2023/06/08	8	55.13	11	55.43	55.50	-3	3,726	-0.08%
2023/06/07	0	0.00	2	54.35	54.90	-2	3,511	-0.06%
2023/06/06	6	52.75	0	0.00	52.70	6	3,277	0.18%
2023/06/02	0	0.00	1	51.10	50.80	-1	3,070	-0.03%
2023/06/01	0	0.00	1	50.60	50.80	-1	3,064	-0.03%
2023/05/31	7	50.27	0	0.00	50.30	7	3,040	0.23%
2023/05/30	2	50.10	2	50.10	50.10	0	3,024	0.00%
2023/05/29	3	50.43	0	0.00	50.30	3	3,013	0.10%
2023/05/25	0	0.00	1.4	50.69	50.60	-1.4	2,996	-0.05%
2023/05/24	0	0.00	1	51.20	51.30	-1	2,984	-0.03%
2023/05/23	0	0.00	7	51.39	51.20	-7	2,968	-0.24%
2023/05/17	6	50.43	2	50.40	50.30	4	2,870	0.14%
2023/05/16	2	50.15	0	0.00	50.50	2	2,835	0.07%
2023/05/12	0.4	51.90	0	0.00	52.00	0.4	2,581	0.01%
2023/05/11	3	49.78	2	48.80	49.05	1	2,480	0.04%
2023/05/10	0	0.00	3	50.73	51.00	-3	2,398	-0.13%
2023/05/09	2	51.05	3	51.07	51.00	-1	2,378	-0.04%
2023/05/08	4	52.35	1	51.80	51.60	3	2,322	0.13%
2023/05/05	3	52.47	1	53.70	52.40	2	2,277	0.09%
2023/05/04	3	51.03	3	51.90	53.00	0	2,150	0.00%
2023/05/03	1	51.90	1	51.30	51.30	0	2,072	0.00%
2023/04/28	1	51.00	0	0.00	50.80	1	2,008	0.05%
2023/04/25	0	0.00	2	51.50	51.20	-2	1,751	-0.11%
2023/04/24	1	51.90	2	51.45	52.00	-1	1,649	-0.06%
2023/04/21	0	0.00	6.5	49.00	49.05	-6.5	1,492	-0.43%
2023/04/20	2	50.75	1	51.80	50.10	1	1,408	0.07%
2023/04/19	1.5	50.13	4	50.23	50.40	-2.5	1,181	-0.21%
2023/04/13	6	46.93	0	0.00	48.30	6	993	0.60%
2023/03/29	0.2	45.70	0	0.00	45.85	0.2	1,130	0.01%
2023/03/27	0	0.00	1	46.25	46.00	-1	1,178	-0.08%
2023/03/17	0	0.00	1	44.50	44.40	-1	1,253	-0.08%
2023/03/16	1	45.00	0	0.00	44.50	1	1,274	0.08%
2023/03/09	0.1	47.45	0	0.00	47.55	0.1	1,368	0.01%
2023/02/23	0	47.25	0	0.00	47.75	0	1,362	0.00%
2023/02/14	1	48.85	0	0.00	48.20	1	1,412	0.07%
2023/02/02	2.3	47.76	0	0.00	47.85	2.3	1,345	0.17%
2023/01/11	1	46.15	0	0.00	46.00	1	1,334	0.07%
2023/01/10	0	46.30	1	46.65	46.05	-1	1,338	-0.07%
2023/01/03	0	0.00	1	46.75	46.55	-1	1,352	-0.07%
2022/12/27	1	48.80	0	0.00	48.80	1	1,332	0.08%
2022/12/26	1	48.10	0	0.00	49.80	1	1,264	0.08%
2022/12/23	0	0.00	1	46.80	46.35	-1	1,118	-0.09%
2022/12/21	0	0.00	1	46.05	45.45	-1	1,129	-0.09%
2022/12/16	1	47.50	1	47.50	47.60	0	1,109	0.00%
2022/12/07	8	47.78	5	47.34	47.35	3	1,031	0.29%
2022/12/01	0	0.00	2	45.20	46.10	-2	1,045	-0.19%
2022/11/30	0	0.00	0.5	44.50	44.45	-0.5	1,048	-0.05%
2022/11/29	0	0.00	2.9	43.73	43.90	-2.9	1,066	-0.27%
2022/11/28	0	0.00	0.1	43.70	43.70	-0.1	1,084	-0.01%
2022/11/23	0	0.00	1	44.40	44.35	-1	1,174	-0.09%
2022/11/16	0	0.00	0.1	43.10	42.90	-0.1	1,203	-0.01%
2022/11/08	0	0.00	2	44.50	44.50	-2	1,174	-0.17%
2022/10/18	0	0.00	0.3	46.10	46.25	-0.3	1,270	-0.02%
2022/10/04	0	0.00	0.4	46.30	46.25	-0.4	1,257	-0.03%
2022/09/27	0	0.00	1	46.70	47.10	-1	1,226	-0.08%
2022/09/22	1	49.00	0	0.00	49.40	1	1,249	0.08%
2022/09/15	0	0.00	1	51.90	51.60	-1	1,297	-0.08%
2022/09/08	11	52.21	4	51.75	52.20	7	1,287	0.54%
2022/09/06	1	62.40	1	60.70	60.80	0	1,199	0.00%
2022/09/05	1	62.80	0	0.00	62.20	1	1,181	0.08%
2022/09/02	3	62.80	0	0.00	62.80	3	1,166	0.26%
2022/09/01	0	0.00	2	62.75	62.60	-2	1,157	-0.17%
2022/08/31	7	64.04	1	63.40	62.90	6	1,144	0.52%
2022/08/30	0	0.00	2	62.80	62.80	-2	1,088	-0.18%
2022/08/24	0	0.00	5	61.78	61.90	-5	1,032	-0.48%
2022/08/23	1	61.00	0	0.00	61.00	1	1,019	0.10%
2022/08/22	4	61.83	1	61.50	61.50	3	1,017	0.29%
2022/08/16	0	0.00	3	60.40	60.60	-3	983	-0.31%
2022/08/15	0	0.00	2	60.50	60.30	-2	975	-0.21%
2022/08/12	3	59.10	0	0.00	59.40	3	957	0.31%
2022/08/11	1	58.80	0	0.00	58.90	1	949	0.11%
2022/07/28	2	59.20	0	0.00	58.30	2	995	0.20%
2022/07/15	0	57.10	0	0.00	57.00	0	1,111	0.00%
2022/07/12	2	58.15	0	0.00	57.10	2	1,343	0.15%
2022/07/05	1	57.90	0	0.00	58.10	1	1,361	0.07%
2022/07/04	0	57.80	0	0.00	57.40	0	1,359	0.00%
2022/07/01	0	59.90	0	0.00	58.10	0	1,361	0.00%
2022/06/29	0	0.00	6	61.20	62.00	-6	1,318	-0.46%
2022/06/28	0	0.00	2	60.30	60.40	-2	1,288	-0.16%
2022/06/27	6	60.47	6	60.80	60.80	0	1,298	0.00%
2022/06/13	4	60.00	0	0.00	60.00	4	1,352	0.30%
2022/05/24	1	58.50	0	0.00	58.30	1	1,381	0.07%
2022/05/12	0	0.00	0.5	58.60	58.30	-0.5	1,433	-0.03%
2022/05/11	0.1	60.00	0	0.00	59.90	0.1	1,421	0.00%
2022/05/09	0	0.00	1	60.50	59.60	-1	1,425	-0.07%
2022/05/06	0	0.00	3	60.90	61.00	-3	1,425	-0.21%
2022/05/05	0	0.00	3	61.70	61.70	-3	1,442	-0.21%
2022/04/25	1	63.90	0	0.00	63.60	1	1,392	0.07%
2022/04/22	3	65.90	0	0.00	65.70	3	1,352	0.22%
2022/04/21	2	66.20	0	0.00	66.20	2	1,327	0.15%
2022/04/19	0	0.00	1	64.10	64.40	-1	1,257	-0.08%
2022/04/18	2.3	66.60	4	64.00	65.80	-1.7	1,217	-0.14%
2022/04/15	7	63.27	0	0.00	63.20	7	1,043	0.67%
2022/03/30	1	62.80	0	63.20	62.80	1	1,045	0.09%
2022/03/28	1	62.00	0	0.00	62.80	1	1,038	0.10%
2022/03/25	0	0.00	1	62.40	62.40	-1	1,028	-0.10%
2022/03/24	1	62.80	1	62.50	62.70	0	1,018	0.00%
2022/03/23	0.1	61.80	0	0.00	62.20	0.1	997	0.01%
2022/03/21	0	0.00	2.1	59.81	60.40	-2.1	939	-0.22%
2022/03/18	0	0.00	1	59.40	59.00	-1	942	-0.11%
2022/03/17	0	0.00	2	58.60	58.70	-2	939	-0.21%
2022/03/14	0	58.00	0	0.00	58.50	0	953	0.00%
2022/03/11	0	0.00	0.1	58.10	58.10	-0.1	958	-0.01%
2022/03/10	0	0.00	2	57.90	58.10	-2	963	-0.21%
2022/02/22	1	60.90	0	0.00	60.00	1	1,019	0.10%
2022/02/21	0	0.00	1	61.50	61.30	-1	1,012	-0.10%
2022/01/18	6	59.60	0	0.00	59.10	6	1,437	0.42%
2022/01/06	1	59.90	1	60.00	60.00	0	1,499	0.00%
2021/12/24	1	61.30	0	0.00	61.00	1	1,546	0.06%
2021/12/10	1	62.20	0	0.00	61.90	1	1,536	0.07%
2021/12/07	0	0.00	1	61.70	61.70	-1	1,654	-0.06%
2021/12/06	0	0.00	2	62.30	62.10	-2	1,678	-0.12%
2021/12/02	1	61.80	1	62.50	61.70	0	1,766	0.00%
2021/12/01	1	61.50	1	61.20	61.10	0	1,793	0.00%
2021/11/26	1	61.80	0	0.00	62.30	1	1,916	0.05%
2021/11/25	0	0.00	1	62.40	62.00	-1	1,910	-0.05%
2021/11/24	1	61.70	0	0.00	62.20	1	1,921	0.05%
2021/11/18	2	63.55	3	63.00	63.50	-1	1,917	-0.05%
2021/11/17	3	62.40	0	0.00	62.60	3	1,913	0.16%
2021/11/16	0	0.00	5	63.20	62.70	-5	1,923	-0.26%
2021/11/12	1	62.90	0	0.00	62.80	1	1,901	0.05%
2021/11/10	2	64.40	0	0.00	64.50	2	1,975	0.10%
2021/11/02	0	0.00	1	65.70	65.50	-1	1,956	-0.05%
2021/11/01	0	0.00	0.7	65.20	65.30	-0.7	1,930	-0.04%
2021/10/29	0	0.00	6.1	67.16	66.50	-6.1	1,919	-0.32%
2021/10/28	0	0.00	3	65.20	65.20	-3	1,832	-0.16%
2021/10/22	1	58.70	0	0.00	58.60	1	1,967	0.05%
2021/10/20	1	59.90	0	0.00	59.40	1	1,992	0.05%
2021/10/19	0	0.00	3	60.47	60.60	-3	1,985	-0.15%
2021/10/12	0.1	56.70	0	0.00	55.80	0.1	2,032	0.00%
2021/10/04	2	57.60	0	0.00	57.20	2	2,120	0.09%
2021/10/01	1	59.80	0	0.00	59.40	1	2,110	0.05%
2021/09/28	0	0.00	0	67.80	61.50	0	2,122	0.00%
2021/09/23	2	62.00	0	0.00	61.80	2	2,166	0.09%
2021/09/22	1	60.90	0	0.00	61.10	1	2,179	0.05%
2021/09/17	1	62.50	0	0.00	62.20	1	2,179	0.05%
2021/09/15	0	0.00	2	63.70	63.40	-2	2,172	-0.09%
2021/09/13	0	0.00	2	64.90	64.80	-2	2,168	-0.09%
2021/09/10	2	71.45	24	71.00	71.60	-22	2,159	-1.02%
2021/09/08	6	72.00	0	0.00	71.70	6	2,105	0.29%
2021/09/07	0	0.00	1	71.00	73.00	-1	2,105	-0.05%
2021/09/06	2	71.60	0	0.00	71.10	2	2,104	0.10%
2021/09/03	2	72.60	0	0.00	73.00	2	2,136	0.09%
2021/09/02	0	0.00	7	72.94	72.50	-7	2,150	-0.33%
2021/08/31	0	0.00	1	70.70	71.00	-1	2,162	-0.05%
2021/08/26	0	0.00	2	69.30	70.00	-2	2,569	-0.08%
2021/08/25	0	0.00	1	69.10	69.00	-1	2,724	-0.04%
2021/08/24	1	68.10	0	0.00	68.00	1	2,740	0.04%
2021/08/19	1	67.60	10	69.00	67.50	-9	2,879	-0.31%
2021/08/18	10	68.85	0	0.00	69.00	10	2,896	0.35%
2021/08/17	1	69.10	0	0.00	68.00	1	2,964	0.03%
2021/08/16	0	0.00	1	70.00	68.90	-1	3,071	-0.03%
2021/08/13	3	70.23	2	71.60	69.40	1	3,210	0.03%
2021/08/12	1	68.40	0	0.00	68.50	1	3,172	0.03%
2021/08/11	2	68.20	0	0.00	68.50	2	3,241	0.06%
2021/08/10	15	69.93	0	0.00	69.30	15	3,262	0.46%
2021/08/03	31	71.16	2	71.15	70.90	29	3,530	0.82%
2021/08/02	5	71.50	0	0.00	71.70	5	3,501	0.14%
2021/07/30	0	0.00	1.2	70.38	70.20	-1.2	3,434	-0.03%
2021/07/29	2	70.50	2	70.30	70.20	0	3,366	0.00%
2021/07/28	0	0.00	0.6	67.90	67.90	-0.6	3,334	-0.02%
2021/07/27	1	68.90	0	0.00	68.60	1	3,358	0.03%
2021/07/23	0	0.00	0.7	68.00	68.00	-0.7	3,370	-0.02%
2021/07/21	2	67.80	0	0.00	67.80	2	3,397	0.06%
2021/07/20	5	69.76	4	69.10	69.10	1	3,385	0.03%
2021/07/19	0.1	69.20	1	69.30	69.40	-0.9	3,345	-0.03%
2021/07/16	0.1	68.70	1	68.60	68.50	-0.9	3,372	-0.03%
2021/07/15	0	0.00	7	69.00	68.90	-7	3,405	-0.21%
2021/07/13	1	66.80	0	0.00	66.60	1	3,398	0.03%
2021/07/12	2	66.60	0	0.00	66.60	2	3,405	0.06%
2021/07/07	1	68.20	1	68.30	68.00	0	3,507	0.00%
2021/07/06	0	0.00	1	68.50	68.50	-1	3,619	-0.03%
2021/07/05	1	68.40	0	0.00	68.50	1	3,651	0.03%
2021/06/30	0	0.00	1	69.60	69.80	-1	3,669	-0.03%
2021/06/29	1	68.30	0	0.00	68.40	1	3,684	0.03%
2021/06/22	1	68.70	10	68.90	68.70	-9	3,920	-0.23%
2021/06/21	4	69.20	0	0.00	68.80	4	3,946	0.10%
2021/06/18	6	70.00	0	0.00	70.50	6	3,920	0.15%
2021/06/17	6	69.70	2.1	69.71	70.00	3.9	3,925	0.10%
2021/06/16	2	70.90	0	0.00	70.10	2	3,921	0.05%
2021/06/15	1	70.40	0	0.00	70.60	1	3,925	0.03%
2021/06/10	6	72.55	16	72.92	72.90	-10	3,849	-0.26%
2021/06/09	7	71.73	0	0.00	72.20	7	3,801	0.18%
2021/06/08	10	72.66	11	72.85	72.80	-1	3,766	-0.03%
2021/06/04	5	72.22	4	72.30	71.50	1	3,661	0.03%
2021/06/03	20	72.24	23	71.88	72.30	-3	3,561	-0.08%
2021/06/02	0	0.00	5.3	70.40	70.50	-5.3	3,363	-0.16%
2021/05/28	4	68.90	6	69.20	68.90	-2	3,293	-0.06%
2021/05/27	0.1	68.30	0	0.00	69.30	0.1	3,257	0.00%
2021/05/26	3	68.50	0	0.00	67.90	3	3,227	0.09%
2021/05/25	4	68.25	2	67.00	67.60	2	3,215	0.06%
2021/05/24	22	70.23	14	69.91	69.40	8	3,149	0.25%
2021/05/21	15	68.29	6	69.62	70.00	9	3,067	0.29%
2021/05/20	7	67.39	3	67.07	66.30	4	2,964	0.13%
2021/05/19	0	0.00	1	67.30	66.30	-1	2,942	-0.03%
2021/05/17	1	66.30	1	67.20	65.80	0	2,854	0.00%
2021/05/14	0	0.00	43	65.06	65.20	-43	2,782	-1.55%
2021/05/13	1	66.60	2	67.75	64.70	-1	2,752	-0.04%
2021/05/12	4	66.58	2	66.85	66.30	2	2,655	0.08%
2021/05/10	1	65.00	0	0.00	64.90	1	2,494	0.04%
2021/05/06	2	62.40	1	61.70	61.80	1	2,484	0.04%
2021/05/05	1	62.60	0	0.00	62.50	1	2,473	0.04%
2021/05/04	0	0.00	57	62.60	63.00	-57	2,469	-2.31%
2021/04/28	1	67.10	0	0.00	67.00	1	2,486	0.04%
2021/04/27	0	0.00	1	67.70	67.70	-1	2,511	-0.04%
2021/04/26	0	0.00	2.5	67.18	66.90	-2.5	2,499	-0.10%
2021/04/23	1	66.90	0	0.00	67.10	1	2,497	0.04%
2021/04/22	1	67.90	1	68.60	67.30	0	2,517	0.00%
2021/04/21	5	70.10	5	69.70	69.30	0	2,482	0.00%
2021/04/20	0	0.00	5	70.20	69.60	-5	2,479	-0.20%
2021/04/19	0	0.00	7.2	69.97	69.50	-7.2	2,484	-0.29%
2021/04/16	10	69.60	14	69.40	69.40	-4	2,488	-0.16%
2021/04/15	0	0.00	1	69.50	69.40	-1	2,491	-0.04%
2021/04/14	5	68.56	0	0.00	68.70	5	2,503	0.20%
2021/04/12	102.1	70.70	1	70.80	70.50	101.1	2,447	4.13%	大買/鉅額交易
2021/04/09	1	68.70	1	69.00	68.50	0	2,364	0.00%
2021/04/08	10	67.80	0	0.00	68.00	10	2,345	0.43%
2021/04/07	2	67.65	0	0.00	67.80	2	2,339	0.09%
2021/04/06	3	67.30	1.2	68.00	67.20	1.8	2,337	0.08%
2021/04/01	6	67.62	4	67.83	68.10	2	2,337	0.09%
2021/03/31	1	69.20	0	0.00	68.40	1	2,354	0.04%
2021/03/30	4	71.88	1	72.00	69.60	3	2,324	0.13%
2021/03/29	0	0.00	1	68.80	68.80	-1	2,177	-0.05%
2021/03/25	0	0.00	1	68.40	68.10	-1	2,349	-0.04%
2021/03/24	1	70.00	0.2	69.40	69.20	0.8	2,399	0.03%
2021/03/23	1	68.00	1	68.20	68.00	0	2,398	0.00%
2021/03/19	0	0.00	1	68.90	68.90	-1	2,505	-0.04%
2021/03/17	1	68.50	1	68.20	68.00	0	2,662	0.00%
2021/03/10	0	0.00	11	68.68	68.70	-11	2,677	-0.41%
2021/03/09	7	67.37	7	67.30	68.20	0	2,652	0.00%
2021/03/08	5	68.80	0	0.00	68.00	5	2,651	0.19%
2021/03/05	8	68.11	7	69.63	69.60	1	2,625	0.04%
2021/03/04	5	67.00	0	0.00	67.40	5	2,552	0.20%
2021/03/03	2	67.85	1	66.70	66.60	1	2,542	0.04%
2021/03/02	2	67.70	1	67.40	66.20	1	2,520	0.04%
2021/02/25	1	66.40	0	0.00	66.40	1	2,645	0.04%
2021/02/22	2	67.55	1	67.80	67.80	1	2,606	0.04%
2021/02/19	1	64.30	4	64.90	65.50	-3	2,577	-0.12%
2021/02/05	0	0.00	1	62.09	61.60	-1	2,731	-0.04%
2021/02/04	0	0.00	2	62.10	62.50	-2	2,734	-0.07%
2021/02/03	1	61.90	0	0.00	61.90	1	2,748	0.04%
2021/02/02	0	0.00	1	60.90	60.50	-1	2,776	-0.04%
2021/01/29	0	0.00	1	60.60	60.10	-1	2,800	-0.04%
2021/01/25	0	0.00	4	63.20	63.20	-4	2,854	-0.14%
2021/01/22	0	0.00	7	59.36	59.50	-7	2,833	-0.25%
2021/01/21	4	61.00	0	0.00	60.40	4	2,807	0.14%
2021/01/20	4	62.60	0	0.00	61.90	4	2,806	0.14%
2021/01/19	0	0.00	1	64.80	64.70	-1	2,780	-0.04%
2021/01/18	2	65.35	0	0.00	65.10	2	2,788	0.07%
2021/01/13	0	0.00	1	65.60	65.60	-1	2,757	-0.04%
2021/01/12	1	66.71	2	68.00	66.50	-1	2,734	-0.04%
2021/01/11	1	67.80	0	0.00	67.70	1	2,712	0.04%
2021/01/08	0	0.00	3	69.20	69.30	-3	2,700	-0.11%
2021/01/06	0	0.00	3.4	69.24	69.20	-3.4	2,705	-0.13%
2021/01/04	0	0.00	15	68.57	69.00	-15	2,693	-0.56%
2020/12/31	5	69.26	0	0.00	69.30	5	2,673	0.19%
2020/12/30	0	0.00	17	68.91	68.80	-17	2,662	-0.64%
2020/12/29	4	68.50	0	0.00	68.50	4	2,675	0.15%
2020/12/25	2	70.10	15	70.10	69.10	-13	2,697	-0.48%
2020/12/24	5	69.90	0	0.00	69.70	5	2,662	0.19%
2020/12/23	0	0.00	5	70.50	69.20	-5	2,695	-0.19%
2020/12/22	3	71.70	0	0.00	69.10	3	2,812	0.11%
2020/12/21	20.4	73.49	5.1	73.51	73.60	15.3	2,816	0.54%
2020/12/18	0	0.00	1.2	72.00	72.20	-1.2	2,733	-0.04%
2020/12/16	1	70.10	0	70.20	70.30	1	2,804	0.03%
2020/12/15	1	69.80	3	69.43	68.60	-2	2,823	-0.07%
2020/12/14	20	69.52	39.1	69.80	69.70	-19.1	2,821	-0.68%
2020/12/10	1	65.90	0	0.00	65.30	1	2,785	0.04%
2020/12/09	1	66.30	0	0.00	65.70	1	2,850	0.04%
2020/12/07	1	65.60	0	0.00	65.00	1	3,206	0.03%
2020/12/04	5	65.50	0	0.00	65.50	5	3,541	0.14%
2020/12/03	0	0.00	2	66.30	66.10	-2	3,898	-0.05%
2020/12/01	1.1	67.48	0	67.50	67.50	1.1	4,057	0.03%
2020/11/30	1	67.30	1	67.30	66.60	0	4,107	0.00%
2020/11/26	10	65.40	0	0.00	65.20	10	4,291	0.23%
2020/11/25	11	65.20	3	65.87	65.20	8	4,430	0.18%
2020/11/24	27	65.33	2	65.55	65.90	25	4,646	0.54%
2020/11/23	3	68.40	0	0.00	68.30	3	5,065	0.06%
2020/11/17	4	68.80	0	0.00	68.60	4	5,460	0.07%
2020/11/13	1	70.40	1	69.60	69.40	0	5,688	0.00%
2020/11/10	1	67.60	0	0.00	66.20	1	5,770	0.02%
2020/11/09	4	66.20	1	66.70	66.00	3	5,801	0.05%
2020/11/03	0.1	64.40	0	0.00	64.60	0.1	6,023	0.00%
2020/10/29	1.1	63.73	0	0.00	64.00	1.1	6,320	0.02%
2020/10/28	0	65.10	0	0.00	64.00	0	6,466	0.00%
2020/10/23	1	66.90	0	0.00	66.50	1	6,813	0.01%
2020/10/19	0.1	67.50	0	0.00	67.50	0.1	7,781	0.00%
2020/10/16	1	67.30	0	0.00	66.80	1	8,161	0.01%
2020/10/12	0	0.00	1	68.00	66.70	-1	10,028	-0.01%
2020/10/08	0	0.00	2	68.85	68.60	-2	10,561	-0.02%
2020/10/07	0	0.00	1.2	68.81	68.80	-1.2	11,234	-0.01%
2020/10/06	5	69.74	2.6	69.50	69.40	2.4	12,083	0.02%
2020/10/05	1	69.20	1	69.20	69.50	0	13,363	0.00%
2020/09/30	1	68.10	0	0.00	68.20	1	13,773	0.01%
2020/09/28	0	0.00	1	67.00	67.80	-1	14,310	-0.01%
2020/09/25	0	0.00	18	69.15	65.40	-18	14,487	-0.12%
2020/09/24	5	69.58	3	69.10	68.70	2	14,653	0.01%
2020/09/23	2	71.00	22	71.02	71.10	-20	15,065	-0.13%
2020/09/22	18	72.39	6	71.65	71.10	12	15,679	0.08%
2020/09/21	1	73.50	11	73.78	73.40	-10	15,669	-0.06%
2020/09/18	16	73.23	1	72.90	73.30	15	15,890	0.09%
2020/09/16	2	73.90	0	0.00	73.90	2	16,156	0.01%
2020/09/15	1	75.90	4	75.63	75.40	-3	16,259	-0.02%
2020/09/14	4	74.88	1	75.00	74.90	3	16,342	0.02%
2020/09/11	2	77.20	99	77.13	74.90	-97	16,494	-0.59%
2020/09/10	25.9	78.90	1.5	78.90	78.70	24.4	16,355	0.15%
2020/09/09	17	80.28	0	0.00	79.60	17	16,316	0.10%
2020/09/08	60	80.15	1.1	82.11	83.50	58.9	16,168	0.36%
2020/09/07	1	78.00	0	0.00	78.00	1	15,895	0.01%
2020/09/03	1	79.10	1	78.70	78.40	0	16,095	0.00%
2020/09/01	1	82.00	2	81.30	80.10	-1	16,713	-0.01%
2020/08/31	3	80.60	2	81.20	80.30	1	16,969	0.01%
2020/08/28	2	80.95	5	82.06	80.90	-3	17,536	-0.02%
2020/08/27	3	80.33	7	80.91	82.90	-4	17,363	-0.02%
2020/08/24	0	0.00	1	74.80	74.60	-1	16,877	-0.01%
2020/08/19	1	75.10	1	74.00	74.00	0	16,832	0.00%
2020/08/18	2	73.90	1	74.10	73.90	1	16,815	0.01%
2020/08/17	0	0.00	3.6	71.83	71.90	-3.6	16,849	-0.02%
2020/08/14	0	0.00	2	72.00	71.60	-2	17,034	-0.01%
2020/08/13	1	70.00	1	70.50	69.70	0	17,018	0.00%
2020/08/12	3	71.30	2	71.35	71.20	1	16,978	0.01%
2020/08/11	2	71.80	15	71.12	71.30	-13	16,935	-0.08%
2020/08/10	2	73.50	1	74.60	73.70	1	16,836	0.01%
2020/08/07	1	73.10	0	0.00	73.10	1	16,780	0.01%
2020/08/06	1	74.70	1	74.60	73.60	0	16,737	0.00%
2020/08/05	5	78.08	4	77.05	77.60	1	16,642	0.01%
2020/08/04	4	76.40	3	76.77	76.20	1	16,504	0.01%
2020/08/03	7	77.11	1	78.10	77.20	6	16,429	0.04%
2020/07/31	0	0.00	3	75.07	74.60	-3	16,285	-0.02%
2020/07/30	4	74.48	1	74.30	74.40	3	16,278	0.02%
2020/07/29	2	75.05	2	73.90	73.50	0	16,244	0.00%
2020/07/28	1	74.00	5	74.08	73.10	-4	16,024	-0.02%
2020/07/27	8	72.63	2	73.10	72.50	6	15,749	0.04%
2020/07/24	11	76.25	6	77.38	75.70	5	15,487	0.03%
2020/07/23	38	79.66	42	80.44	79.30	-4	15,306	-0.03%
2020/07/22	12	82.38	2	82.25	81.60	10	15,082	0.07%
2020/07/21	6	81.02	8	81.40	80.40	-2	14,698	-0.01%
2020/07/20	53	78.38	52	79.34	79.80	1	14,369	0.01%
2020/07/17	3	84.07	7	81.31	78.20	-4	13,837	-0.03%
2020/07/16	134	87.18	135	87.81	86.80	-1	13,266	-0.01%	大買/大賣/
2020/07/15	7	87.64	4	88.70	86.60	3	12,856	0.02%
2020/07/14	6	87.47	9	87.02	87.60	-3	12,313	-0.02%
2020/07/13	35	94.17	35	93.75	90.40	0	11,629	0.00%
2020/07/10	38	92.02	28	93.86	92.10	10	10,778	0.09%
2020/07/09	13	78.57	5	78.26	86.40	8	9,478	0.08%
2020/07/08	6	78.57	6	78.57	78.60	0	9,022	0.00%
2020/07/07	4	76.60	2	76.15	75.60	2	8,707	0.02%
2020/07/06	1	79.50	1	80.40	79.50	0	8,444	0.00%
2020/07/03	5	79.98	1	80.50	79.30	4	8,218	0.05%
2020/07/02	4	79.75	4	78.98	79.20	0	7,905	0.00%
2020/07/01	1	79.80	3	78.00	80.90	-2	7,421	-0.03%
2020/06/30	2	74.65	1	74.90	75.00	1	6,760	0.01%
2020/06/29	9	74.86	7	76.96	74.10	2	6,690	0.03%
2020/06/24	2	76.20	2	74.05	73.60	0	6,415	0.00%
2020/06/23	1	77.00	3	77.37	77.50	-2	6,160	-0.03%
2020/06/22	2	74.00	1	72.90	77.00	1	6,017	0.02%
2020/06/18	0	0.00	1	81.60	80.90	-1	5,686	-0.02%
2020/06/17	1	79.50	1	78.00	77.80	0	5,480	0.00%
2020/06/16	1	77.00	3	77.67	77.10	-2	5,344	-0.04%
2020/06/15	0	0.00	5	77.88	78.50	-5	5,279	-0.09%
2020/06/12	5	73.34	6	71.55	75.00	-1	5,111	-0.02%
2020/06/11	3	78.50	5	77.20	73.60	-2	5,070	-0.04%
2020/06/10	1	79.00	3	79.93	80.10	-2	4,906	-0.04%
2020/06/09	5	75.60	4	77.00	76.60	1	4,727	0.02%
2020/06/08	68	81.40	69	81.23	78.00	-1	4,441	-0.02%
2020/06/05	7	76.73	12	77.31	78.00	-5	3,973	-0.13%
2020/06/04	18	75.94	12	75.81	76.40	6	3,565	0.17%
2020/06/02	0	0.00	6	62.85	63.20	-6	2,848	-0.21%
2020/06/01	1	57.30	5	57.50	57.50	-4	2,612	-0.15%
2020/05/28	0	0.00	2	58.05	56.40	-2	2,555	-0.08%
2020/05/27	13	59.02	9	56.70	58.00	4	2,500	0.16%
2020/05/26	7	57.93	1	57.50	57.80	6	2,303	0.26%
2020/05/25	2	57.05	0	0.00	57.30	2	2,206	0.09%
2020/05/22	2	56.50	1	56.40	56.40	1	2,100	0.05%
2020/05/21	4	54.35	4	55.78	57.80	0	1,941	0.00%
2020/05/18	1	49.65	0	0.00	50.70	1	1,686	0.06%
2020/05/15	0	0.00	1	48.25	49.65	-1	1,666	-0.06%
2020/05/08	0	0.00	2	50.25	49.90	-2	1,598	-0.13%
2020/05/06	1	49.90	0	0.00	50.00	1	1,580	0.06%
2020/05/05	1	49.60	2	50.08	50.90	-1	1,499	-0.07%
2020/05/04	0.5	47.90	0	0.00	47.85	0.5	1,462	0.03%
2020/04/29	2	48.10	0	0.00	48.30	2	1,467	0.14%
2020/04/28	1	48.20	0	0.00	47.90	1	1,473	0.07%
2020/04/27	2	45.95	0	0.00	46.40	2	1,461	0.14%
2020/04/23	1.2	45.55	3	45.52	45.20	-1.8	1,450	-0.13%
2020/04/22	4	43.86	1	44.35	44.25	3	1,426	0.21%
2020/04/21	0	0.00	1	44.70	42.95	-1	1,400	-0.07%
2020/04/20	2	46.18	0	0.00	46.20	2	1,367	0.15%
2020/04/14	0.1	42.20	0	0.00	42.10	0.1	1,284	0.01%
2020/03/25	0	0.00	1	37.35	37.35	-1	1,152	-0.09%
2020/03/24	0	0.00	1	37.20	36.55	-1	1,133	-0.09%
2020/03/23	1	35.35	0	0.00	35.30	1	1,120	0.09%
2020/03/06	1	55.00	0	0.00	54.40	1	843	0.12%
2020/02/27	0	0.00	2	52.40	51.80	-2	796	-0.25%
2020/02/21	1	54.20	1	55.00	54.20	0	816	0.00%
2020/02/20	3	55.20	0	0.00	55.30	3	796	0.38%
2020/02/04	0	0.00	1	50.40	50.40	-1	1,106	-0.09%
2020/02/03	0	0.00	3	49.00	50.20	-3	1,344	-0.22%
2020/01/20	1	56.30	0	0.00	56.30	1	1,407	0.07%
2020/01/14	1	57.60	0	0.00	57.70	1	1,386	0.07%
2020/01/10	1	58.20	0	0.00	58.50	1	1,381	0.07%
2019/12/30	0	0.00	1	60.20	60.10	-1	1,335	-0.07%
2019/12/19	0	0.00	1	59.30	59.10	-1	1,375	-0.07%
2019/12/17	0	0.00	1	60.00	59.30	-1	1,389	-0.07%
2019/12/16	0	0.00	2	59.45	59.60	-2	1,390	-0.14%
2019/12/13	1	59.00	0	0.00	58.70	1	1,397	0.07%
2019/12/12	0	0.00	1	59.60	59.50	-1	1,406	-0.07%
2019/11/29	1	62.00	0	0.00	61.30	1	1,416	0.07%
2019/11/22	2	61.50	0	0.00	62.00	2	1,410	0.14%
2019/11/19	0	0.00	1	60.70	60.60	-1	1,412	-0.07%
2019/11/07	1	69.20	2	68.40	68.10	-1	1,528	-0.07%
2019/11/06	0	0.00	2	67.60	67.40	-2	1,393	-0.14%
2019/11/05	0	0.00	1.2	66.96	66.80	-1.2	1,387	-0.09%
2019/11/04	9	68.51	1	67.90	67.80	8	1,380	0.58%
2019/11/01	4	67.63	5	67.58	67.70	-1	1,353	-0.07%
2019/10/31	11	67.68	12	67.05	66.70	-1	1,298	-0.08%
2019/10/30	7	63.57	3.3	64.49	66.10	3.7	1,064	0.35%
2019/10/18	0	0.00	1	59.20	59.00	-1	1,067	-0.09%
2019/10/15	1	58.30	0	0.00	58.10	1	1,151	0.09%
2019/09/26	0	0.00	1	59.90	59.70	-1	1,316	-0.08%
2019/09/25	0	60.70	4	60.78	60.70	-4	1,358	-0.29%
2019/09/24	5	61.10	0	0.00	61.50	5	1,366	0.37%
2019/09/23	0	0.00	2	60.20	60.00	-2	1,366	-0.15%
2019/09/20	0.8	59.90	0	0.00	59.70	0.8	1,367	0.06%
2019/09/17	2	59.00	0	0.00	59.00	2	1,374	0.15%
2019/09/12	1	61.00	0	0.00	60.40	1	1,379	0.07%
2019/08/28	2	59.90	1	60.70	60.20	1	1,461	0.07%
2019/08/19	2	62.45	2	62.30	61.70	0	1,405	0.00%
2019/08/16	3	62.23	2	62.50	62.20	1	1,382	0.07%
2019/08/14	0	0.00	0.3	78.30	78.40	-0.3	1,249	-0.02%
2019/08/13	1	76.90	0	0.00	76.90	1	1,242	0.08%
2019/08/02	2	77.30	0	0.00	77.90	2	1,280	0.16%
2019/07/26	0	0.00	2	83.20	83.30	-2	1,244	-0.16%
2019/07/09	0	0.00	2	82.00	82.00	-2	1,335	-0.15%
2019/07/08	0	0.00	2	81.30	81.40	-2	1,358	-0.15%
2019/07/05	1	82.20	0	0.00	82.80	1	1,407	0.07%
2019/07/02	3	79.70	0	0.00	80.00	3	1,416	0.21%
2019/07/01	0	0.00	5	78.00	78.10	-5	1,433	-0.35%
2019/06/20	0	0.00	1	77.20	76.80	-1	1,846	-0.05%
2019/06/19	1	76.60	0	0.00	76.00	1	1,989	0.05%
2019/05/24	1	75.90	1	75.90	75.20	0	3,386	0.00%
2019/05/23	1	76.30	1	75.80	75.40	0	3,392	0.00%
2019/05/16	1	75.90	4	75.35	75.90	-3	3,515	-0.09%
2019/05/14	1	73.80	0	0.00	76.00	1	3,539	0.03%
2019/05/13	1	75.00	1	76.10	74.40	0	3,545	0.00%
2019/05/10	1	77.50	0	0.00	77.60	1	3,568	0.03%
2019/04/30	1	77.50	1	77.50	78.50	0	3,870	0.00%
2019/04/22	5	81.34	1	81.00	80.70	4	3,948	0.10%
2019/04/19	1	78.80	0	0.00	78.80	1	3,949	0.03%
2019/04/17	1	80.20	0	0.00	80.20	1	4,029	0.02%
2019/04/16	3	80.70	0	0.00	80.50	3	4,082	0.07%
2019/04/12	2	81.65	0	0.00	82.00	2	4,231	0.05%
2019/04/11	2	81.20	2	82.00	80.50	0	4,288	0.00%
2019/04/10	2	83.25	0	0.00	82.70	2	4,239	0.05%
2019/04/09	1	84.00	0	0.00	83.70	1	4,220	0.02%
2019/04/03	13	85.38	10	86.05	85.40	3	4,162	0.07%
2019/03/29	1	83.50	2	83.35	83.20	-1	4,068	-0.02%
2019/03/28	1	84.50	0	0.00	83.60	1	4,060	0.02%
2019/03/27	3	85.93	5	85.82	85.00	-2	4,029	-0.05%
2019/03/26	6	85.60	0	0.00	84.40	6	3,986	0.15%
2019/03/25	1	88.20	2	88.35	88.20	-1	3,822	-0.03%
2019/03/22	1	89.60	1	90.30	90.60	0	3,756	0.00%
2019/03/21	0	0.00	2	88.20	87.40	-2	3,612	-0.06%
2019/03/20	2	86.75	0	0.00	87.60	2	3,573	0.06%
2019/03/19	2	89.10	1	90.90	86.50	1	3,484	0.03%
2019/03/18	0	0.00	1	92.10	91.80	-1	3,465	-0.03%
2019/03/15	0	0.00	2	93.55	93.00	-2	3,458	-0.06%
2019/03/14	5	92.36	5	92.40	93.60	0	3,398	0.00%
2019/03/13	1	89.90	0	0.00	89.70	1	3,285	0.03%
2019/03/11	0	0.00	1	87.80	87.60	-1	3,250	-0.03%
2019/03/08	2.3	88.90	2.1	88.76	89.00	0.2	3,233	0.01%
2019/03/07	7	89.00	7	88.67	87.10	0	3,171	0.00%
2019/03/06	3	86.50	4	86.85	86.30	-1	3,003	-0.03%
2019/03/05	3	85.27	0.5	85.00	85.20	2.5	2,979	0.09%
2019/02/22	0	0.00	1	81.70	81.00	-1	2,886	-0.03%
2019/02/21	0	0.00	1	81.80	82.00	-1	2,903	-0.03%
2019/02/20	0	0.00	1	81.80	80.80	-1	2,931	-0.03%
2019/02/15	2	80.60	3	80.97	80.10	-1	3,209	-0.03%
2019/02/13	1	82.70	0	0.00	82.70	1	3,170	0.03%
2019/02/12	0	0.00	1	82.10	81.50	-1	3,178	-0.03%
2019/02/11	1	82.50	3	82.77	82.00	-2	3,173	-0.06%
2019/01/30	1	81.00	3	81.80	81.00	-2	3,143	-0.06%
2019/01/29	3	80.67	2	81.25	81.50	1	3,155	0.03%
2019/01/28	2	81.65	0	0.00	81.40	2	3,161	0.06%
2019/01/25	0	0.00	2	80.00	79.70	-2	3,169	-0.06%
2019/01/24	5	80.62	3	80.27	80.10	2	3,216	0.06%
2019/01/23	4	78.30	3	78.23	79.50	1	3,185	0.03%
2019/01/22	3	78.83	2	78.80	77.10	1	3,142	0.03%
2019/01/21	1	77.80	7	77.04	77.80	-6	3,050	-0.20%
2019/01/18	1	75.90	0	0.00	75.60	1	3,049	0.03%
2019/01/17	1	74.10	1	74.70	75.00	0	3,064	0.00%
2019/01/16	0	0.00	1	75.60	75.00	-1	3,105	-0.03%
2019/01/15	0	0.00	1	75.00	75.00	-1	3,095	-0.03%
2019/01/14	0	0.00	1	76.00	75.30	-1	3,106	-0.03%
2019/01/11	1	75.00	1	75.40	74.70	0	3,110	0.00%
2019/01/10	2	76.65	1	78.00	76.10	1	3,105	0.03%
2019/01/09	0	0.00	2	76.00	75.00	-2	3,092	-0.06%
2019/01/08	2	76.50	2	76.60	76.00	0	3,124	0.00%
2019/01/07	4	75.90	2	76.00	76.50	2	3,082	0.06%
2019/01/04	3	73.10	1	73.20	73.20	2	3,039	0.07%
2019/01/03	0	0.00	1	70.50	71.60	-1	3,045	-0.03%
2018/12/22	0	0.00	1	69.00	68.70	-1	3,110	-0.03%
2018/12/21	2	68.00	0	0.00	69.70	2	3,133	0.06%
2018/12/20	0	0.00	1	68.00	67.60	-1	3,114	-0.03%
2018/12/19	1	69.50	0	0.00	68.80	1	3,108	0.03%
2018/12/18	1	71.00	0	0.00	69.70	1	3,102	0.03%
2018/12/12	0	0.00	1	72.30	72.30	-1	3,172	-0.03%
2018/12/11	1	68.50	3	69.10	71.70	-2	3,180	-0.06%
2018/12/10	2	71.45	1	71.50	70.80	1	3,139	0.03%
2018/12/05	2	75.10	0	0.00	74.40	2	3,229	0.06%
2018/12/04	1	76.80	0	0.00	76.00	1	3,286	0.03%
2018/12/03	0	0.00	2	75.30	75.20	-2	3,275	-0.06%
2018/11/30	0	0.00	2	74.60	74.70	-2	3,301	-0.06%
2018/11/29	2	74.35	28	74.51	73.60	-26	3,283	-0.79%
2018/11/28	3	75.33	2	75.80	74.70	1	3,275	0.03%
2018/11/27	0	0.00	1	72.20	72.50	-1	3,243	-0.03%
2018/11/26	2	71.70	2	72.05	72.00	0	3,380	0.00%
2018/11/23	0	0.00	3	70.17	70.80	-3	3,377	-0.09%
2018/11/22	10	70.83	4	71.03	70.40	6	3,383	0.18%
2018/11/21	20	72.56	2	73.05	72.50	18	3,388	0.53%
2018/11/20	1	70.60	0	0.00	70.80	1	3,320	0.03%
2018/11/19	3	71.77	1.3	71.82	71.50	1.7	3,335	0.05%
2018/11/16	1	69.60	0	0.00	70.00	1	3,313	0.03%
2018/11/15	7	69.77	7	70.14	69.10	0	3,337	0.00%
2018/11/14	3	67.30	17	67.53	67.90	-14	3,284	-0.43%
2018/11/13	2	62.15	1	62.50	62.90	1	3,226	0.03%
2018/11/09	0	0.00	1	63.10	63.50	-1	3,300	-0.03%
2018/11/08	2	62.00	2	62.20	61.60	0	3,332	0.00%
2018/11/07	1	61.30	2	61.45	61.80	-1	3,463	-0.03%
2018/11/06	2	62.35	2	62.85	60.90	0	3,613	0.00%
2018/11/05	1	62.60	0	0.00	62.00	1	3,648	0.03%
2018/11/02	1	59.40	2	60.80	62.40	-1	3,754	-0.03%
2018/11/01	3	60.13	4	60.28	60.60	-1	3,763	-0.03%
2018/10/31	1	57.60	1	58.40	57.20	0	3,801	0.00%
2018/10/30	0	0.00	2	54.50	56.30	-2	3,847	-0.05%
2018/10/29	1	55.70	1	55.10	55.10	0	3,906	0.00%
2018/10/26	5	56.72	2	55.80	55.30	3	4,005	0.07%
2018/10/22	1	60.10	0	0.00	60.40	1	4,499	0.02%
2018/10/19	6	58.03	1	58.10	58.70	5	4,866	0.10%
2018/10/17	1	62.50	1	62.00	61.60	0	5,621	0.00%
2018/10/16	0	0.00	1	60.20	61.00	-1	5,681	-0.02%
2018/10/15	10	58.90	0	0.00	58.30	10	5,754	0.17%
2018/10/12	2	59.55	2	59.40	59.80	0	5,863	0.00%
2018/10/11	0	0.00	1	58.30	58.20	-1	6,062	-0.02%
2018/10/09	2	68.20	1	64.60	64.60	1	6,294	0.02%
2018/10/08	0	0.00	3	69.73	68.80	-3	6,475	-0.05%
2018/10/05	0	0.00	3	68.67	70.10	-3	6,659	-0.05%
2018/10/04	1	72.40	0	0.00	72.20	1	6,840	0.01%
2018/09/21	0	0.00	4	74.00	74.70	-4	7,337	-0.05%
2018/09/20	6	74.30	1	75.10	73.40	5	7,326	0.07%
2018/09/19	2	73.40	0	0.00	73.40	2	7,303	0.03%
2018/09/18	1	74.00	0	0.00	73.40	1	7,336	0.01%
2018/09/17	4	75.98	5	75.38	75.10	-1	7,368	-0.01%
2018/09/14	1	74.20	1	74.00	74.90	0	7,518	0.00%
2018/09/13	1	76.70	3	76.50	75.30	-2	7,530	-0.03%
2018/09/12	0	0.00	1	73.20	74.60	-1	7,499	-0.01%
2018/09/11	3	74.17	7	74.09	75.00	-4	7,505	-0.05%
2018/09/10	1	73.00	0	0.00	70.10	1	7,444	0.01%
2018/09/07	1	78.00	1	76.80	74.80	0	7,371	0.00%
2018/09/06	0	0.00	1	77.80	77.80	-1	7,336	-0.01%
2018/09/05	1	80.40	1	81.00	80.30	0	7,415	0.00%
2018/09/03	1	81.80	2	81.45	80.20	-1	7,434	-0.01%
2018/08/31	5	82.74	3	82.33	82.00	2	7,390	0.03%
2018/08/30	2	80.15	2	80.05	79.70	0	7,254	0.00%
2018/08/29	2	79.45	1	80.00	78.70	1	7,236	0.01%
2018/08/28	2	80.00	1	81.50	79.70	1	7,222	0.01%
2018/08/27	1	79.50	0	0.00	79.30	1	7,189	0.01%
2018/08/24	1	79.80	1	79.50	79.40	0	7,259	0.00%
2018/08/23	3	80.93	1	81.00	80.00	2	7,250	0.03%
2018/08/22	3	82.37	4	81.65	81.40	-1	7,219	-0.01%
2018/08/21	1	81.60	3	81.90	82.50	-2	7,143	-0.03%
2018/08/20	0	0.00	1	77.30	77.30	-1	7,002	-0.01%
2018/08/17	1	76.60	0	0.00	76.40	1	6,972	0.01%
2018/08/16	1	76.10	0	0.00	78.30	1	6,917	0.01%
2018/08/15	9	78.19	3	78.20	78.60	6	6,918	0.09%
2018/08/14	1	79.50	1	80.60	77.70	0	6,881	0.00%
2018/08/13	2	79.20	0	0.00	79.50	2	6,751	0.03%
2018/08/10	2	88.85	1	89.30	88.00	1	6,639	0.02%
2018/08/09	4	89.30	2	90.40	90.30	2	6,609	0.03%
2018/08/08	0	0.00	2	93.50	94.80	-2	6,691	-0.03%
2018/08/03	1	95.80	1	96.10	97.10	0	6,478	0.00%
2018/08/02	2	96.90	1	96.80	95.70	1	6,430	0.02%
2018/08/01	0	0.00	1	96.20	96.70	-1	6,341	-0.02%
2018/07/31	2	95.55	2	93.70	93.60	0	6,234	0.00%
2018/07/30	4	95.63	5	94.04	93.30	-1	6,161	-0.02%
2018/07/27	3	98.63	5	99.04	98.60	-2	6,046	-0.03%
2018/07/26	12	97.07	10	97.90	99.00	2	5,854	0.03%
2018/07/24	5	92.64	8	93.38	91.10	-3	5,344	-0.06%
2018/07/23	0	0.00	2.3	89.78	88.80	-2.3	4,909	-0.05%
2018/07/20	2	89.55	2	88.95	88.70	0	4,937	0.00%
2018/07/19	3	91.87	0	0.00	92.40	3	4,921	0.06%
2018/07/18	7	89.63	3	89.73	92.50	4	5,110	0.08%
2018/07/17	6	91.52	8	90.69	90.40	-2	4,912	-0.04%
2018/07/16	2	89.75	0	0.00	90.70	2	4,614	0.04%
2018/07/13	9	83.59	10	82.12	82.50	-1	4,439	-0.02%
2018/07/12	9	78.42	13	78.59	80.20	-4	4,247	-0.09%
2018/07/11	11	76.45	2	76.30	78.00	9	4,027	0.22%
2018/07/10	0	0.00	1	72.50	73.60	-1	3,718	-0.03%
2018/07/09	1	72.50	1	72.80	72.60	0	3,689	0.00%
2018/07/06	0	0.00	7	67.70	68.20	-7	3,616	-0.19%
2018/07/05	1	69.30	1	69.80	68.20	0	3,645	0.00%
2018/07/02	2	73.55	3	73.23	72.40	-1	3,785	-0.03%
2018/06/29	1	72.00	0	0.00	71.20	1	3,747	0.03%
2018/06/26	2	72.10	3	72.23	72.50	-1	3,753	-0.03%
2018/06/25	14	73.72	7	73.76	73.20	7	3,771	0.19%
2018/06/22	3	71.63	4	71.75	71.00	-1	3,630	-0.03%
2018/06/20	0	0.00	9	71.10	69.90	-9	3,664	-0.25%
2018/06/19	1	68.80	2	69.65	69.40	-1	3,768	-0.03%
2018/06/14	10	71.50	10	69.70	69.60	0	3,833	0.00%
2018/06/13	3	73.27	2	73.45	71.00	1	3,805	0.03%
2018/06/12	1	69.20	1	69.20	71.10	0	3,671	0.00%
2018/06/08	0	0.00	2	68.60	68.20	-2	3,594	-0.06%
2018/06/07	1	70.40	1	69.50	68.60	0	3,587	0.00%
2018/06/06	1	69.50	0	0.00	69.50	1	3,567	0.03%
2018/06/05	1	70.70	1	70.00	69.40	0	3,558	0.00%
2018/06/04	0	0.00	1	69.50	68.90	-1	3,532	-0.03%
2018/06/01	7	70.79	5	71.16	69.10	2	3,511	0.06%
2018/05/31	10	68.23	1	68.60	68.90	9	3,411	0.26%
2018/05/30	2	65.75	3	65.90	65.40	-1	3,378	-0.03%
2018/05/25	0	0.00	2	66.05	65.10	-2	3,338	-0.06%
2018/05/22	0	0.00	1	68.00	66.50	-1	3,246	-0.03%
2018/05/18	1	70.50	0	0.00	68.90	1	3,176	0.03%
2018/05/17	2	69.90	2	69.35	69.20	0	3,123	0.00%
2018/05/16	2	73.00	0	0.00	70.70	2	3,082	0.06%
2018/05/15	1	70.00	1	69.90	69.50	0	2,856	0.00%
2018/05/14	1	68.40	1	68.10	68.20	0	2,828	0.00%
2018/05/11	1	68.20	7	68.11	67.50	-6	2,813	-0.21%
2018/05/10	1	70.00	1	70.10	69.30	0	2,782	0.00%
2018/05/09	1	68.60	1	68.40	68.80	0	2,744	0.00%
2018/05/07	2	67.65	2	67.80	67.90	0	2,639	0.00%
2018/05/04	0	0.00	1	65.00	66.00	-1	2,606	-0.04%
2018/05/03	1	70.40	2	69.55	68.50	-1	2,534	-0.04%
2018/05/02	1	69.50	1	70.70	69.50	0	2,500	0.00%
2018/04/30	4	71.13	3	71.57	70.70	1	2,442	0.04%
2018/04/27	2	67.70	5	67.06	67.40	-3	2,298	-0.13%
2018/04/26	12	69.82	11	68.20	66.10	1	2,227	0.04%
2018/04/25	8	71.69	8	72.20	73.40	0	2,069	0.00%
2018/04/24	45	72.90	34	73.03	69.60	11	1,943	0.57%
2018/04/23	0	0.00	0.4	69.80	69.80	-0.4	1,611	-0.03%
2018/04/20	0	0.00	1	64.20	63.50	-1	1,550	-0.06%
2018/04/19	1	64.60	2	65.00	64.30	-1	1,529	-0.07%
2018/04/13	1	61.80	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	1	61.90	0	0.00	63.10	1	1,324	0.08%
2018/04/10	2	65.85	3	64.53	63.60	-1	1,269	-0.08%
2018/04/03	1	62.50	2	62.65	62.70	-1	1,085	-0.09%
2018/04/02	2	61.65	1	61.40	61.20	1	1,026	0.10%
2018/03/30	1	62.30	9	60.69	60.20	-8	971	-0.82%
2018/03/29	7	62.61	1	62.40	61.20	6	942	0.64%
2018/03/28	0	0.00	3	61.70	61.50	-3	882	-0.34%
2018/03/27	0	0.00	11	60.70	60.70	-11	795	-1.38%
2018/03/26	0	0.00	30	60.80	60.00	-30	747	-4.01%
2018/03/23	7	58.57	1	57.70	57.70	6	677	0.89%
2018/03/22	25	59.04	10	59.54	58.70	15	618	2.42%
2018/03/21	21	56.57	1	56.70	56.90	20	445	4.49%
2018/03/20	2	51.50	3	51.33	51.80	-1	336	-0.30%
2018/03/14	4	50.90	2	50.00	50.90	2	313	0.64%
2018/02/01	1	48.85	0	0.00	48.80	1	326	0.31%