健和興 (3003)-元大-淡水券商分點個股進出

台股 » 個股 » 健和興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健和興

(3003)

可現股當沖

股價
75.3
漲跌
▼0.7
漲幅
-0.92%
成交量
1,095張
產業
上市電子零組件類股
650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

健和興 (3003)籌碼相關－元大-淡水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	75.90	0	0.00	75.30	0	2,412	0.00%
2024/12/09	0.1	76.87	0	0.00	76.10	0.1	2,597	0.00%
2024/12/06	1	79.60	1	79.60	77.60	0	2,616	0.00%
2024/12/05	5.3	82.41	2	80.90	80.80	3.3	2,676	0.12%
2024/12/04	2	81.90	3	82.57	82.70	-1	2,550	-0.04%
2024/12/03	1	80.20	0	0.00	79.60	1	2,475	0.04%
2024/12/02	11	78.05	1	77.50	77.80	10	2,456	0.41%
2024/11/29	0	0.00	1	75.00	78.00	-1	2,528	-0.04%
2024/11/26	1	78.60	0	0.00	78.40	1	2,558	0.04%
2024/11/25	1	80.40	1	80.00	80.00	0	2,529	0.00%
2024/11/22	1	77.50	1	77.30	78.10	0	2,491	0.00%
2024/11/20	0	74.80	0	0.00	74.60	0	2,467	0.00%
2024/11/15	0.1	75.92	0	0.00	75.50	0.1	2,486	0.00%
2024/11/14	1	81.80	0	0.00	78.00	1	2,472	0.04%
2024/11/13	0	82.60	2	81.90	82.00	-2	2,405	-0.08%
2024/11/12	1	77.50	0	0.00	77.20	1	2,225	0.05%
2024/11/11	1	81.59	6	81.73	81.50	-5	2,185	-0.23%
2024/11/08	1	74.30	0	0.00	74.40	1	2,146	0.05%
2024/11/07	1	76.40	0	0.00	76.40	1	2,138	0.05%
2024/11/04	2	75.95	0	0.00	75.50	2	2,157	0.09%
2024/11/01	1	77.00	5	78.46	77.00	-4	2,176	-0.18%
2024/10/30	2	75.05	0	0.00	75.90	2	2,194	0.09%
2024/10/29	1	74.50	0	0.00	74.60	1	2,179	0.05%
2024/10/28	0	0.00	5	76.52	76.30	-5	2,163	-0.23%
2024/10/24	0	78.40	0	0.00	77.50	0	2,152	0.00%
2024/10/23	3	77.77	0	0.00	78.20	3	2,140	0.14%
2024/10/18	1	81.30	0	0.00	80.70	1	2,101	0.05%
2024/10/15	1	82.00	0	0.00	81.80	1	2,095	0.05%
2024/10/09	0	0.00	10	82.10	81.80	-10	2,088	-0.48%
2024/10/07	10	84.20	0	0.00	84.00	10	2,066	0.48%
2024/09/26	1	95.10	1	92.40	91.20	0	1,985	0.00%
2024/09/24	0	0.00	2	95.80	95.60	-2	1,880	-0.11%
2024/09/19	1	95.00	1	96.20	95.40	0	1,733	0.00%
2024/09/18	0	0.00	1	99.00	96.50	-1	1,699	-0.06%
2024/09/10	2	100.75	4	98.23	95.40	-2	1,457	-0.14%
2024/09/09	0	0.00	0.3	95.27	97.90	-0.3	1,288	-0.02%
2024/09/06	1	97.90	2.1	96.83	96.40	-1.1	1,242	-0.09%
2024/09/05	2	94.50	2	92.85	93.10	0	1,117	0.00%
2024/09/03	1	93.40	0.6	94.98	93.90	0.4	1,039	0.04%
2024/09/02	1	93.10	2	95.35	92.90	-1	990	-0.10%
2024/08/29	0	90.00	0.1	90.00	90.40	0	844	-0.01%
2024/08/16	0	0.00	2	85.05	85.00	-2	740	-0.27%
2024/08/12	0	0.00	1.1	82.39	82.50	-1.1	661	-0.16%
2024/07/16	1	80.70	0	0.00	79.50	1	821	0.12%
2024/07/15	5	77.80	9	78.69	79.50	-4	824	-0.49%
2024/07/12	0	0.00	4	77.80	78.00	-4	824	-0.49%
2024/07/04	0.1	75.40	0	0.00	75.10	0.1	846	0.01%
2024/07/01	0.1	75.20	0	0.00	74.50	0.1	844	0.01%
2024/06/27	0.1	74.90	0	0.00	74.60	0.1	846	0.01%
2024/06/24	0.1	76.79	0	0.00	75.80	0.1	840	0.02%
2024/06/13	0	0.00	0	79.30	79.40	0	826	0.00%
2024/06/12	0.1	78.30	0	0.00	78.00	0.1	822	0.01%
2024/06/11	0.1	79.70	0	0.00	79.60	0.1	815	0.01%
2024/05/29	0.1	81.00	0	0.00	81.20	0.1	789	0.02%
2024/05/27	0	0.00	2	82.60	82.30	-2	774	-0.26%
2024/05/24	0	0.00	12	80.53	80.70	-12	742	-1.62%
2024/05/16	1	77.80	1	78.00	78.50	0	712	0.00%
2024/05/15	0	0.00	1	78.90	79.00	-1	702	-0.14%
2024/05/09	0	0.00	2	79.20	79.00	-2	653	-0.31%
2024/05/07	0	0.00	2	77.50	78.00	-2	615	-0.32%
2024/05/06	0	0.00	1	76.30	76.60	-1	583	-0.17%
2024/05/03	0	0.00	0.1	76.10	76.00	-0.1	565	-0.02%
2024/04/30	0	0.00	1	76.60	75.80	-1	540	-0.18%
2024/04/29	0	0.00	2	76.00	75.90	-2	513	-0.39%
2024/04/26	0	0.00	1	73.90	73.50	-1	469	-0.21%
2024/04/22	0	0.00	0	72.60	72.00	0	413	0.00%
2024/04/17	0	0.00	0	71.60	71.70	0	343	-0.01%
2024/04/16	0	0.00	1	68.60	68.50	-1	324	-0.31%
2024/04/02	0	0.00	1	69.10	68.70	-1	289	-0.35%
2024/03/22	0	0.00	2	69.80	70.40	-2	281	-0.71%
2024/03/21	0	0.00	1	69.90	69.90	-1	288	-0.35%
2024/03/13	2	69.10	0	0.00	68.50	2	294	0.68%
2024/02/29	0	0.00	1	71.60	71.10	-1	294	-0.34%
2024/02/19	1	72.70	0	0.00	72.50	1	277	0.36%
2024/02/05	0	0.00	0	68.10	67.70	0	251	-0.01%
2024/01/25	0	0.00	0	69.30	69.30	0	252	0.00%
2024/01/24	0	70.00	0	0.00	69.60	0	253	0.00%
2024/01/09	0	0.00	1	70.00	69.90	-1	294	-0.34%
2023/12/28	0	0.00	0.2	72.30	72.30	-0.2	310	-0.08%
2023/12/27	0	0.00	0.4	72.00	71.90	-0.4	312	-0.12%
2023/12/22	0	0.00	0	71.97	71.60	0	315	0.00%
2023/12/15	1	73.20	1	72.70	72.60	0	325	0.00%
2023/12/12	1	71.70	0	0.00	71.90	1	392	0.25%
2023/12/07	1	72.50	0	0.00	72.00	1	429	0.23%
2023/12/05	1	73.00	0	0.00	72.80	1	432	0.23%
2023/12/04	0	0.00	2	72.70	72.80	-2	427	-0.47%
2023/12/01	0	0.00	0	72.90	72.80	0	434	-0.01%
2023/11/30	0	0.00	1	72.10	73.00	-1	441	-0.23%
2023/11/29	0	71.90	0	0.00	71.70	0	438	0.00%
2023/11/27	0	71.60	0	0.00	71.40	0	459	0.00%
2023/11/24	0	72.00	1	71.90	71.80	-1	474	-0.21%
2023/11/21	0	0.00	1	71.30	71.10	-1	485	-0.21%
2023/11/17	0	70.20	0	0.00	70.50	0	502	0.00%
2023/11/01	1	66.80	0	0.00	66.80	1	575	0.17%
2023/10/31	1	66.70	0	0.00	66.80	1	577	0.17%
2023/10/27	1	68.50	0	0.00	68.00	1	592	0.17%
2023/10/20	1.1	68.55	0	0.00	68.50	1.1	705	0.16%
2023/10/18	0.2	70.20	0	0.00	72.40	0.2	728	0.03%
2023/10/12	1	70.80	0	0.00	71.20	1	807	0.12%
2023/10/11	0	71.00	0	0.00	70.50	0	818	0.00%
2023/10/03	0	0.00	0	73.50	72.40	0	889	0.00%
2023/10/02	0	0.00	0	72.98	72.90	0	906	0.00%
2023/09/27	0	0.00	2	71.90	71.80	-2	958	-0.21%
2023/09/26	0	72.20	1	73.10	72.40	-1	987	-0.10%
2023/09/25	1	73.70	0	73.63	73.50	1	1,003	0.10%
2023/09/22	0	0.00	0.1	72.66	73.00	-0.1	1,027	-0.01%
2023/09/21	1	72.00	0	0.00	71.80	1	1,039	0.10%
2023/09/20	1	73.60	0	73.63	73.30	1	1,054	0.09%
2023/09/19	0	0.00	5	73.68	73.70	-5	1,081	-0.46%
2023/09/18	1	73.70	1	74.30	74.10	0	1,138	0.00%
2023/09/15	7	75.47	6	74.87	74.80	1	1,207	0.08%
2023/09/14	0	0.00	0.1	74.59	74.20	-0.1	1,178	-0.01%
2023/09/13	0	0.00	1.1	72.70	72.10	-1.1	1,179	-0.09%
2023/09/11	2	71.05	0	0.00	70.50	2	1,222	0.16%
2023/09/07	1	72.20	1	72.20	71.70	0	1,380	0.00%
2023/09/06	0.3	72.42	0	0.00	72.10	0.3	1,539	0.02%
2023/09/05	0	0.00	1	73.10	73.30	-1	1,657	-0.06%
2023/09/01	0.1	72.74	0	0.00	72.20	0.1	1,838	0.00%
2023/08/30	7	72.67	0	0.00	72.40	7	1,867	0.37%
2023/08/28	1	70.00	0	0.00	70.00	1	1,948	0.05%
2023/08/22	1	70.30	0	0.00	70.30	1	2,010	0.05%
2023/08/21	2	70.85	0	0.00	71.00	2	2,056	0.10%
2023/08/17	0	0.00	1	72.00	72.10	-1	2,122	-0.05%
2023/08/15	0	0.00	1	70.90	71.10	-1	2,291	-0.04%
2023/08/14	0.1	71.80	0	0.00	70.90	0.1	2,427	0.00%
2023/08/08	1	76.60	0	0.00	76.50	1	2,442	0.04%
2023/08/07	1	76.00	0	0.00	76.50	1	2,434	0.04%
2023/08/04	0	0.00	0.1	77.18	77.30	-0.1	2,425	-0.01%
2023/08/02	0	0.00	0	77.60	76.40	0	2,442	0.00%
2023/08/01	1	77.50	0	0.00	77.80	1	2,440	0.04%
2023/07/31	1	78.50	0	0.00	78.60	1	2,444	0.04%
2023/07/28	2	82.00	2	80.52	80.00	0	2,431	0.00%
2023/07/26	1	77.00	0	0.00	76.50	1	2,370	0.04%
2023/07/24	4	76.55	0	0.00	76.10	4	2,373	0.17%
2023/07/21	1	78.70	0	0.00	78.60	1	2,354	0.04%
2023/07/20	0.1	80.16	0	0.00	79.90	0.1	2,377	0.00%
2023/07/19	1	79.30	0	0.00	78.90	1	2,390	0.04%
2023/07/17	0.1	80.00	0	0.00	83.00	0.1	2,458	0.00%
2023/07/14	0	0.00	1	80.40	80.50	-1	2,508	-0.04%
2023/07/12	6	80.58	4	80.10	80.30	2	2,546	0.08%
2023/07/11	2	81.00	0	0.00	81.20	2	2,602	0.08%
2023/07/10	3	82.00	2	82.20	81.90	1	2,630	0.04%
2023/07/06	3	84.50	0	0.00	84.10	3	2,618	0.11%
2023/07/05	1	84.30	1	84.60	84.70	0	2,606	0.00%
2023/07/03	2	83.60	1	83.20	83.80	1	2,548	0.04%
2023/06/30	1	82.50	0	83.80	82.80	1	2,531	0.04%
2023/06/29	1	82.00	0.1	82.76	82.30	0.9	2,501	0.04%
2023/06/28	2	81.00	0	0.00	80.50	2	2,482	0.08%
2023/06/27	3.1	82.15	0	81.80	81.50	3	2,465	0.12%
2023/06/26	3.1	84.31	0	0.00	83.50	3.1	2,435	0.13%
2023/06/21	0	86.50	4.2	86.42	87.70	-4.2	2,370	-0.18%
2023/06/20	0	0.00	0	85.09	84.70	0	2,288	0.00%
2023/06/16	0	0.00	1	84.70	84.30	-1	2,236	-0.04%
2023/06/15	2	84.90	0	85.00	84.30	2	2,211	0.09%
2023/06/14	4.2	86.19	2	85.39	84.50	2.2	2,193	0.10%
2023/06/13	4	87.90	6.6	87.58	87.20	-2.6	2,124	-0.12%
2023/06/12	5	87.04	3	87.07	87.60	2	2,033	0.10%
2023/06/09	2	84.70	1.1	84.12	84.90	1	1,871	0.05%
2023/06/08	1.1	82.00	6	82.50	81.80	-4.9	1,754	-0.28%
2023/06/07	3	83.23	1.5	83.30	84.20	1.5	1,702	0.09%
2023/06/06	6	81.00	0	0.00	80.50	6	1,603	0.37%
2023/06/05	0	0.00	6	80.60	80.60	-6	1,604	-0.37%
2023/06/02	0	0.00	4	81.40	81.00	-4	1,579	-0.26%
2023/06/01	0	80.60	0.1	80.50	80.70	-0.1	1,520	-0.01%
2023/05/31	6	79.50	1.3	79.01	79.50	4.7	1,483	0.32%
2023/05/30	1	78.31	1	78.20	78.20	0	1,469	0.00%
2023/05/29	1.2	79.55	2	79.75	79.20	-0.8	1,459	-0.05%
2023/05/26	5.3	79.35	1	79.20	78.10	4.3	1,429	0.30%
2023/05/25	1	80.20	1.1	80.12	80.10	-0.1	1,401	0.00%
2023/05/24	0	0.00	2.1	78.93	79.70	-2.1	1,354	-0.15%
2023/05/23	0	0.00	7	78.13	78.80	-7	1,309	-0.54%
2023/05/22	1.3	78.65	0	0.00	78.30	1.3	1,294	0.10%
2023/05/19	11.2	81.43	1.7	80.41	78.60	9.5	1,267	0.75%
2023/05/18	1.2	81.98	1.2	80.72	82.30	0	1,118	0.00%
2023/05/17	0	74.60	0	0.00	75.10	0	976	0.00%
2023/05/12	0	0.00	0	73.04	72.60	0	936	0.00%
2023/05/11	0.1	73.00	0	0.00	72.40	0.1	934	0.01%
2023/05/08	0	0.00	1	76.51	76.50	-1	909	-0.11%
2023/05/05	0	0.00	1.1	77.20	77.10	-1.1	905	-0.12%
2023/05/04	0.4	76.32	0.1	76.55	76.10	0.3	898	0.04%
2023/05/02	0	0.00	0.1	77.38	77.20	-0.1	894	-0.01%
2023/04/28	0.1	76.10	1	76.20	75.90	-1	885	-0.11%
2023/04/26	0	0.00	0	76.10	76.20	0	868	0.00%
2023/04/25	0	0.00	0.1	77.76	75.00	-0.1	859	-0.01%
2023/04/24	1	76.00	0	0.00	75.80	1	829	0.12%
2023/04/21	0.3	76.97	0	0.00	76.30	0.3	814	0.03%
2023/04/20	0	78.50	1	80.40	78.30	-1	772	-0.13%
2023/04/19	6	79.87	6.7	78.40	79.20	-0.7	709	-0.09%
2023/04/18	0.8	77.50	0	0.00	76.50	0.8	612	0.13%
2023/04/14	11	77.07	7	78.30	77.80	4	535	0.75%
2023/04/12	0	0.00	3	73.80	73.70	-3	406	-0.74%
2023/03/29	2	70.00	0	0.00	70.50	2	372	0.54%
2023/03/17	1	69.90	0	0.00	69.80	1	377	0.27%
2023/03/10	0	0.00	3	72.80	72.70	-3	387	-0.77%
2023/03/09	0	0.00	5.1	75.98	75.60	-5.1	383	-1.33%
2023/03/01	3	73.20	0	0.00	72.00	3	364	0.82%
2023/02/21	0	0.00	3	73.73	73.50	-3	371	-0.81%
2023/02/20	0	0.00	2	73.55	73.60	-2	386	-0.52%
2023/02/13	1	71.10	0	0.00	70.60	1	416	0.24%
2023/02/10	0.2	72.30	0	0.00	71.10	0.2	422	0.04%
2023/02/09	0	0.00	1	72.30	73.10	-1	427	-0.23%
2023/02/07	0	0.00	1	73.10	73.10	-1	437	-0.23%
2023/02/01	0	0.00	1	71.90	72.10	-1	448	-0.22%
2023/01/31	0	0.00	4	71.15	71.20	-4	451	-0.89%
2023/01/30	0	0.00	2	69.50	70.00	-2	452	-0.44%
2023/01/16	2	67.60	0	0.00	67.70	2	457	0.44%
2023/01/12	3	68.90	0	0.00	68.70	3	468	0.64%
2022/12/30	2	70.10	0	0.00	70.20	2	543	0.37%
2022/12/29	3	69.76	2	68.50	69.70	1	554	0.18%
2022/12/28	2	70.20	0.1	70.10	69.20	1.9	563	0.34%
2022/12/22	0	71.50	0	0.00	70.20	0	598	0.00%
2022/12/21	0	70.10	0	0.00	70.10	0	613	0.00%
2022/12/19	1	71.90	0	0.00	71.70	1	646	0.15%
2022/12/06	0	0.00	51	73.28	73.00	-51	787	-6.48%
2022/12/02	7.5	75.27	0	0.00	75.00	7.5	784	0.96%
2022/12/01	21	74.48	1	74.30	74.70	20	786	2.54%
2022/11/30	5	74.06	0	0.00	73.70	5	828	0.60%
2022/11/29	2	74.10	0	0.00	74.00	2	841	0.24%
2022/11/28	22	73.92	0	74.60	73.70	22	845	2.60%
2022/11/18	0	0.00	5	73.00	72.60	-5	1,095	-0.46%
2022/11/17	0	0.00	1	72.70	72.60	-1	1,098	-0.09%
2022/11/16	5	72.50	0	0.00	72.20	5	1,103	0.45%
2022/11/14	3	71.03	4	71.70	71.70	-1	1,099	-0.09%
2022/11/11	1.1	70.83	0	0.00	70.70	1.1	1,104	0.10%
2022/11/08	0	0.00	5	71.84	70.80	-5	1,211	-0.41%
2022/11/07	4	71.10	0	0.00	71.30	4	1,234	0.32%
2022/11/04	2	70.65	0	0.00	70.90	2	1,271	0.16%
2022/11/01	0	0.00	6	69.70	69.90	-6	1,303	-0.46%
2022/10/24	0	0.00	1	67.80	67.60	-1	1,435	-0.07%
2022/10/06	0	0.00	1	73.30	73.60	-1	1,942	-0.05%
2022/10/03	1	70.20	0	0.00	70.70	1	1,937	0.05%
2022/09/30	0.2	69.32	0	0.00	71.30	0.2	1,941	0.01%
2022/09/26	1.2	73.21	0	0.00	71.70	1.2	1,948	0.06%
2022/09/22	1	78.10	0	0.00	78.10	1	1,951	0.05%
2022/09/21	0	0.00	2	79.00	77.80	-2	1,956	-0.10%
2022/09/19	2.1	77.18	1	77.60	76.90	1.1	1,938	0.06%
2022/09/16	11	80.40	10.1	81.52	79.40	0.9	1,934	0.05%
2022/09/15	0.1	78.80	0	0.00	78.90	0.1	1,887	0.01%
2022/09/12	0	0.00	3	78.00	78.60	-3	1,893	-0.16%
2022/09/07	2	75.50	1	75.90	75.50	1	1,919	0.05%
2022/09/06	4	76.90	0	0.00	76.60	4	1,913	0.21%
2022/09/05	1	80.20	0	0.00	80.20	1	1,871	0.05%
2022/09/01	0	0.00	1	82.20	82.10	-1	1,858	-0.05%
2022/08/30	0.2	83.60	1	83.60	83.30	-0.8	1,845	-0.04%
2022/08/29	4.2	82.90	8	82.10	82.50	-3.8	1,841	-0.21%
2022/08/26	8	87.40	4	86.88	86.60	4	1,785	0.22%
2022/08/25	1	83.30	3	86.00	86.30	-2	1,696	-0.12%
2022/08/19	0	84.10	0	0.00	83.90	0	1,651	0.00%
2022/08/18	2	83.70	0	0.00	83.70	2	1,645	0.12%
2022/08/17	0	0.00	4	83.80	83.60	-4	1,640	-0.24%
2022/08/16	1	85.20	4	84.75	84.80	-3	1,622	-0.18%
2022/08/15	5	83.74	5	84.60	84.60	0	1,585	0.00%
2022/08/11	1	82.40	1	81.90	83.40	0	1,512	0.00%
2022/08/09	1	81.80	0	0.00	81.80	1	1,524	0.07%
2022/08/08	1	82.00	0	0.00	82.50	1	1,521	0.07%
2022/08/05	1	82.60	0	0.00	81.80	1	1,507	0.07%
2022/08/03	1	81.50	1	79.90	80.30	0	1,472	0.00%
2022/08/02	2	82.30	0	0.00	82.30	2	1,458	0.14%
2022/08/01	0	0.00	2	83.10	83.50	-2	1,451	-0.14%
2022/07/29	0	0.00	1	83.60	83.80	-1	1,449	-0.07%
2022/07/28	2	83.10	3	83.27	83.20	-1	1,409	-0.07%
2022/07/27	0	0.00	1	82.10	82.70	-1	1,340	-0.07%
2022/07/26	2	79.70	3	79.87	80.00	-1	1,295	-0.08%
2022/07/25	5	80.00	0	0.00	80.50	5	1,282	0.39%
2022/07/20	4	81.80	4	81.30	80.80	0	1,169	0.00%
2022/07/19	0	0.00	0.1	80.90	81.90	-0.1	1,107	-0.01%
2022/07/18	4	78.50	7	79.67	81.40	-3	1,043	-0.29%
2022/06/28	0	0.00	2	74.90	76.50	-2	943	-0.21%
2022/06/27	0	0.00	1	75.30	75.50	-1	955	-0.10%
2022/06/24	2	73.70	2.3	73.83	74.00	-0.3	987	-0.03%
2022/06/22	0	0.00	5	73.30	73.10	-5	1,121	-0.45%
2022/06/17	1	73.50	0	0.00	73.50	1	1,127	0.09%
2022/06/16	0.1	76.00	4	76.60	75.80	-3.9	1,116	-0.35%
2022/06/15	0	0.00	2	75.40	74.60	-2	1,100	-0.18%
2022/06/14	0	0.00	1	75.90	76.00	-1	1,101	-0.09%
2022/06/10	0	0.00	9	77.10	77.50	-9	1,094	-0.82%
2022/06/08	7	78.47	1	77.70	77.60	6	1,093	0.55%
2022/06/06	0	0.00	2	77.70	77.80	-2	1,079	-0.19%
2022/06/01	16	78.40	0	0.00	77.00	16	1,110	1.44%
2022/05/31	0.3	76.50	1	78.00	78.00	-0.7	1,105	-0.06%
2022/05/30	1	75.40	1	76.00	75.40	0	1,090	0.00%
2022/05/27	0	0.00	1	73.00	73.10	-1	1,089	-0.09%
2022/05/20	0	0.00	4	71.60	72.30	-4	1,254	-0.32%
2022/05/19	2	70.90	1	70.30	71.80	1	1,302	0.08%
2022/05/18	6	72.45	6	72.68	72.20	0	1,315	0.00%
2022/05/13	0.1	68.90	2	68.60	68.70	-1.9	1,243	-0.15%
2022/05/12	2	66.30	0	0.00	66.20	2	1,237	0.16%
2022/05/09	0	0.00	2	69.30	68.50	-2	1,214	-0.16%
2022/04/28	0	0.00	3	72.90	72.50	-3	1,236	-0.24%
2022/04/26	0	75.70	0	0.00	74.60	0	1,211	0.00%
2022/04/22	0	0.00	1	79.40	79.40	-1	1,202	-0.08%
2022/04/21	1	80.20	0	0.00	80.20	1	1,207	0.08%
2022/04/18	0	0.00	1	79.00	78.60	-1	1,208	-0.08%
2022/04/12	0	0.00	1	79.70	79.60	-1	1,223	-0.08%
2022/04/11	0	0.00	19	81.70	80.60	-19	1,223	-1.55%
2022/04/08	1	83.10	0	0.00	82.70	1	1,213	0.08%
2022/04/07	10	87.03	0.1	85.40	85.10	9.9	1,211	0.82%
2022/04/06	0	86.20	0	0.00	87.70	0	1,200	0.00%
2022/04/01	0	85.90	0	0.00	86.10	0	1,197	0.00%
2022/03/31	12	86.98	1.1	85.83	85.70	10.9	1,206	0.91%
2022/03/30	4	87.28	2	87.80	87.50	2	1,227	0.16%
2022/03/29	2	89.34	1	87.20	87.20	1	1,271	0.08%
2022/03/28	3	88.57	2	88.95	89.30	1	1,241	0.08%
2022/03/25	2	89.10	0	0.00	86.90	2	1,184	0.17%
2022/03/24	1	86.40	0	0.00	87.50	1	1,100	0.09%
2022/03/18	0	0.00	1	83.40	83.40	-1	1,140	-0.09%
2022/03/15	1	81.10	0	0.00	81.00	1	1,169	0.09%
2022/03/11	0	83.50	0	0.00	82.90	0	1,192	0.00%
2022/03/08	0	0.00	1	83.00	81.50	-1	1,217	-0.08%
2022/03/07	0	0.00	5	85.86	84.80	-5	1,223	-0.41%
2022/03/04	4	90.58	0	0.00	89.70	4	1,230	0.32%
2022/03/03	2	90.80	3	90.63	90.30	-1	1,261	-0.08%
2022/03/02	0	90.90	0	0.00	90.90	0	1,294	0.00%
2022/03/01	2	90.50	2	90.50	90.30	0	1,302	0.00%
2022/02/25	1	90.00	0	0.00	90.60	1	1,330	0.08%
2022/02/24	2	86.00	0	0.00	86.10	2	1,343	0.15%
2022/02/23	1	91.89	2	89.70	89.70	-1	1,352	-0.07%
2022/02/22	2	89.85	1	89.00	90.00	1	1,400	0.07%
2022/02/21	1	89.90	2	87.05	89.50	-1	1,458	-0.07%
2022/02/18	1	85.20	1	86.50	85.00	0	1,493	0.00%
2022/02/17	0	0.00	1	85.00	84.40	-1	1,617	-0.06%
2022/02/11	1	86.30	0	0.00	86.20	1	1,912	0.05%
2022/02/07	0	0.00	1	84.00	85.70	-1	2,226	-0.04%
2022/01/26	0	83.00	0	0.00	82.10	0	2,318	0.00%
2022/01/25	0	0.00	1	84.10	83.80	-1	2,561	-0.04%
2022/01/21	2	84.65	5	85.28	83.50	-3	2,842	-0.11%
2022/01/19	0	87.30	0	0.00	86.70	0	3,149	0.00%
2022/01/12	0.1	88.00	0	0.00	87.30	0.1	4,288	0.00%
2022/01/07	0	90.00	0	0.00	89.60	0	4,486	0.00%
2022/01/05	1.1	91.17	0	0.00	90.80	1.1	4,490	0.02%
2021/12/30	1.2	91.70	1	91.60	91.70	0.2	4,579	0.00%
2021/12/29	0	92.00	2	92.00	92.00	-2	4,599	-0.04%
2021/12/27	0.1	92.50	0	0.00	92.10	0.1	4,659	0.00%
2021/12/24	0	93.40	1	93.70	93.00	-1	4,689	-0.02%
2021/12/23	1	94.79	0	0.00	95.10	1	4,678	0.02%
2021/12/17	0	0.00	8	92.14	92.20	-8	4,817	-0.17%
2021/12/16	0	0.00	10	93.80	93.80	-10	4,912	-0.20%
2021/12/14	3	91.50	1	91.20	89.60	2	4,994	0.04%
2021/12/10	0	0.00	1	93.10	93.40	-1	4,993	-0.02%
2021/12/09	0	94.00	1	94.30	93.00	-1	5,006	-0.02%
2021/12/08	0	0.00	1	92.50	92.70	-1	5,022	-0.02%
2021/12/07	8	92.93	0	0.00	92.50	8	5,033	0.16%
2021/12/03	0	92.60	1	92.60	92.50	-1	5,158	-0.02%
2021/12/02	1	93.79	1	92.50	92.00	0	5,330	0.00%
2021/11/30	1	92.50	0	0.00	93.30	1	5,552	0.02%
2021/11/29	1	91.50	0	0.00	91.80	1	5,632	0.02%
2021/11/25	0	0.00	1	94.80	93.60	-1	5,682	-0.02%
2021/11/24	1	93.30	0	0.00	93.60	1	5,749	0.02%
2021/11/23	1	94.50	0	0.00	94.50	1	5,933	0.02%
2021/11/22	0	0.00	1	96.70	96.40	-1	6,085	-0.02%
2021/11/19	0	98.50	0.1	98.40	97.60	-0.1	6,495	0.00%
2021/11/18	1	99.70	11	100.00	99.90	-10	6,829	-0.15%
2021/11/17	0	0.00	2	99.30	98.30	-2	6,955	-0.03%
2021/11/16	11	99.65	8	98.89	97.60	3	6,985	0.04%
2021/11/15	11.2	98.58	4	98.40	100.50	7.2	6,924	0.10%
2021/11/12	3	97.47	3.1	96.70	97.40	-0.1	6,955	0.00%
2021/11/11	0	0.00	7	95.49	94.20	-7	6,996	-0.10%
2021/11/10	1.1	94.55	1	95.10	95.50	0.1	7,004	0.00%
2021/11/09	5	95.66	2	97.00	96.40	3	7,025	0.04%
2021/11/08	0.1	95.80	1	95.10	94.10	-0.9	6,991	-0.01%
2021/11/05	2	95.05	1	95.50	96.00	1	6,994	0.01%
2021/11/04	2	99.30	2	98.30	96.40	0	6,983	0.00%
2021/11/03	6	98.68	4	97.98	97.60	2	7,054	0.03%
2021/11/02	4	101.48	7	99.98	98.20	-3	7,103	-0.04%
2021/11/01	4.1	98.86	7	99.06	101.50	-2.9	6,882	-0.04%
2021/10/29	15	95.55	14	96.61	96.90	1	6,737	0.01%
2021/10/28	8	94.64	8	94.70	94.20	0	6,634	0.00%
2021/10/27	22	98.13	9	98.09	97.50	13	6,530	0.20%
2021/10/26	28	100.31	34.7	100.67	97.80	-6.7	6,410	-0.10%
2021/10/25	6	98.08	4	97.70	98.40	2	6,101	0.03%
2021/10/22	6	95.50	6	94.97	95.90	0	6,001	0.00%
2021/10/21	17.5	96.20	8	95.13	94.90	9.5	5,997	0.16%
2021/10/20	13	96.90	12.5	97.06	96.60	0.5	5,837	0.01%
2021/10/19	15	92.89	6	92.72	93.00	9	5,619	0.16%
2021/10/18	5	89.92	5	89.56	88.80	0	5,620	0.00%
2021/10/15	1	88.20	7	89.53	88.20	-6	5,723	-0.10%
2021/10/14	1	84.80	0	0.00	85.50	1	5,783	0.02%
2021/10/13	1	85.50	0	0.00	85.00	1	5,824	0.02%
2021/10/12	1	88.40	2	88.90	87.70	-1	5,902	-0.02%
2021/10/08	0	0.00	1	89.70	89.70	-1	5,993	-0.02%
2021/10/07	0	0.00	2	88.25	89.70	-2	6,080	-0.03%
2021/10/05	20	83.55	15	84.50	84.50	5	6,616	0.08%
2021/10/04	1	84.20	1	84.10	82.00	0	6,680	0.00%
2021/10/01	1	83.40	3	86.30	84.00	-2	6,721	-0.03%
2021/09/29	0	0.00	3	87.10	86.40	-3	6,924	-0.04%
2021/09/28	0	0.00	1	89.10	88.80	-1	7,025	-0.01%
2021/09/27	1	92.40	3	90.07	90.10	-2	7,113	-0.03%
2021/09/24	4.2	94.02	1.1	92.99	92.90	3.1	7,127	0.04%
2021/09/23	4.1	92.05	4	93.00	93.50	0.1	7,123	0.00%
2021/09/22	1	89.20	3	88.97	89.30	-2	7,123	-0.03%
2021/09/17	16	87.54	17	88.39	90.30	-1	7,204	-0.01%
2021/09/16	1	86.80	0	0.00	86.10	1	7,370	0.01%
2021/09/15	0.2	86.80	1	87.00	85.60	-0.8	7,477	-0.01%
2021/09/13	0	0.00	1	87.10	86.60	-1	7,790	-0.01%
2021/09/10	2	87.75	0	0.00	88.30	2	7,963	0.03%
2021/09/08	6.5	87.89	0	0.00	87.30	6.5	8,338	0.08%
2021/09/07	0	0.00	2	91.70	91.20	-2	8,332	-0.02%
2021/09/06	13	98.49	14	98.09	97.50	-1	8,250	-0.01%
2021/09/03	2	93.45	0	0.00	93.50	2	8,082	0.02%
2021/09/02	1	93.40	1	92.30	92.60	0	8,057	0.00%
2021/09/01	1	96.00	4	95.85	96.00	-3	7,982	-0.04%
2021/08/31	3	97.83	6	97.15	96.30	-3	7,992	-0.04%
2021/08/30	2	98.25	3	98.00	97.00	-1	8,003	-0.01%
2021/08/27	5	98.96	2	97.65	97.50	3	7,950	0.04%
2021/08/26	4	102.13	0	0.00	103.00	4	7,750	0.05%
2021/08/25	19	105.03	18	104.67	104.00	1	7,591	0.01%
2021/08/24	20	100.88	20	102.20	102.50	0	7,200	0.00%
2021/08/23	11	94.65	7	95.66	98.00	4	6,866	0.06%
2021/08/20	1	91.00	7	91.16	92.50	-6	6,756	-0.09%
2021/08/19	2	87.45	1	90.20	87.50	1	6,756	0.01%
2021/08/18	1	87.00	2	83.70	91.70	-1	6,884	-0.01%
2021/08/17	3	88.47	5	88.92	87.90	-2	6,778	-0.03%
2021/08/16	2	83.75	3	85.93	84.80	-1	6,644	-0.02%
2021/08/13	0	0.00	1	92.60	88.60	-1	6,632	-0.02%
2021/08/11	0	0.00	1	90.00	89.20	-1	6,589	-0.02%
2021/08/10	3	92.29	1.1	90.91	91.10	1.9	6,560	0.03%
2021/08/09	12.1	94.21	5	94.54	92.40	7.1	6,582	0.11%
2021/08/06	8	92.97	8	93.30	91.80	0	6,442	0.00%
2021/08/05	0	0.00	3	90.33	90.20	-3	6,356	-0.05%
2021/08/04	0	0.00	3	91.70	91.10	-3	6,427	-0.05%
2021/08/03	4	92.98	0	0.00	92.10	4	6,468	0.06%
2021/08/02	0	0.00	1.1	90.86	92.70	-1.1	6,484	-0.02%
2021/07/30	10	92.63	10	93.56	89.80	0	6,495	0.00%
2021/07/29	1.1	91.63	2	90.40	92.60	-0.9	6,491	-0.01%
2021/07/28	1	84.50	0	0.00	88.70	1	6,481	0.02%
2021/07/26	3	92.93	0	0.00	93.00	3	6,493	0.05%
2021/07/22	1	93.10	3	91.90	94.20	-2	6,497	-0.03%
2021/07/21	4	90.53	6	89.87	90.50	-2	6,443	-0.03%
2021/07/20	2	88.50	0	0.00	86.70	2	6,462	0.03%
2021/07/19	3	91.00	2	90.50	90.30	1	6,465	0.02%
2021/07/16	0	0.00	2	91.20	90.20	-2	6,516	-0.03%
2021/07/15	0	0.00	4	88.55	91.70	-4	6,505	-0.06%
2021/07/14	3	90.10	1	88.50	88.20	2	6,499	0.03%
2021/07/13	9	99.91	4	94.98	93.50	5	6,591	0.08%
2021/07/12	5	94.60	5	96.84	97.90	0	6,350	0.00%
2021/07/09	0	89.10	6	90.20	89.00	-6	6,326	-0.09%
2021/07/08	2	89.40	1	89.30	89.00	1	6,355	0.02%
2021/07/07	1	88.90	0	0.00	87.30	1	6,379	0.02%
2021/07/06	2	88.90	6	89.25	88.80	-4	6,515	-0.06%
2021/07/05	2	87.25	1	86.90	87.80	1	6,438	0.02%
2021/07/02	3	83.76	11	84.74	86.20	-8	6,500	-0.12%
2021/07/01	1	81.00	0	0.00	81.50	1	6,690	0.01%
2021/06/30	8	85.01	3	83.43	83.20	5	6,737	0.07%
2021/06/29	6	84.50	15	84.01	84.00	-9	6,752	-0.13%
2021/06/28	3	87.13	4	87.38	85.50	-1	6,672	-0.01%
2021/06/25	7	89.10	9	87.90	86.60	-2	6,619	-0.03%
2021/06/24	4	85.73	3	84.67	85.40	1	6,408	0.02%
2021/06/23	1	83.40	0.1	84.40	85.20	1	6,305	0.02%
2021/06/22	16	85.23	12	83.81	81.80	4	6,205	0.06%
2021/06/21	6	83.10	13	82.65	83.50	-7	6,049	-0.12%
2021/06/18	12.1	80.85	12	81.21	81.50	0	5,942	0.00%
2021/06/17	12	78.27	10	78.18	77.80	2	5,761	0.03%
2021/06/16	7	76.79	2	77.55	76.90	5	5,735	0.09%
2021/06/15	4	76.85	6	76.65	77.50	-2	5,772	-0.03%
2021/06/11	0	0.00	1	74.50	74.70	-1	5,727	-0.02%
2021/06/10	1	73.40	1	73.70	73.30	0	5,872	0.00%
2021/06/09	1	74.30	2	74.20	73.20	-1	5,870	-0.02%
2021/06/08	3	76.03	1	75.00	74.60	2	5,857	0.03%
2021/06/07	4	75.15	3	73.87	76.30	1	5,820	0.02%
2021/06/04	1	73.50	15	74.50	72.10	-14	5,741	-0.24%
2021/06/03	2	73.90	1	74.50	73.90	1	5,719	0.02%
2021/06/02	2	74.55	8	73.93	74.20	-6	5,706	-0.11%
2021/06/01	2	74.10	5	75.00	74.90	-3	5,666	-0.05%
2021/05/31	5	73.22	6	73.68	74.20	-1	5,624	-0.02%
2021/05/28	2	71.85	5	71.90	72.60	-3	5,546	-0.05%
2021/05/27	2	70.30	3	69.33	69.80	-1	5,451	-0.02%
2021/05/26	7	69.59	6	68.43	67.80	1	5,361	0.02%
2021/05/25	1	67.70	1	67.00	66.60	0	5,177	0.00%
2021/05/24	2	63.95	0	0.00	65.00	2	5,199	0.04%
2021/05/21	1	63.00	0	0.00	64.00	1	5,230	0.02%
2021/05/20	0	0.00	1	63.30	61.40	-1	5,361	-0.02%
2021/05/19	1	63.50	5	62.50	63.10	-4	5,430	-0.07%
2021/05/17	1	57.10	2	58.70	57.60	-1	5,559	-0.02%
2021/05/14	1	62.50	0	0.00	62.50	1	5,520	0.02%
2021/05/13	1	66.40	1	65.40	64.00	0	5,491	0.00%
2021/05/12	1	69.40	5	64.54	66.10	-4	5,467	-0.07%
2021/05/11	1	68.30	2	71.00	68.10	-1	5,427	-0.02%
2021/05/10	2	72.60	0	0.00	72.00	2	5,421	0.04%
2021/05/07	2	75.15	2	74.85	74.90	0	5,478	0.00%
2021/05/06	0	0.00	4	73.03	72.30	-4	5,521	-0.07%
2021/05/05	7	72.24	8	73.64	71.10	-1	5,611	-0.02%
2021/05/04	0	0.00	26	72.24	71.80	-26	5,767	-0.45%
2021/04/29	30	77.26	0	0.00	75.70	30	5,855	0.51%
2021/04/28	1	77.00	20	77.34	78.50	-19	5,973	-0.32%
2021/04/27	8	78.03	4	77.00	77.20	4	6,263	0.06%
2021/04/26	7	77.76	4	77.53	78.90	3	6,979	0.04%
2021/04/23	2	77.50	9	76.70	77.50	-7	7,193	-0.10%
2021/04/22	7	74.69	59	76.04	73.10	-52	7,253	-0.72%
2021/04/21	7	77.71	9	78.11	76.50	-2	7,164	-0.03%
2021/04/20	15	75.47	7	77.11	77.70	8	7,088	0.11%
2021/04/19	36	74.90	5.5	75.78	76.40	30.5	7,014	0.43%
2021/04/16	11.5	72.68	3	72.53	74.40	8.5	6,815	0.12%
2021/04/15	35	72.74	25	72.06	71.90	10	6,707	0.15%
2021/04/13	11	69.62	12	69.25	69.50	-1	6,467	-0.02%
2021/04/12	5	70.70	24.1	71.91	71.00	-19.1	6,414	-0.30%
2021/04/09	14	68.14	9	69.08	67.90	5	6,332	0.08%
2021/04/08	10	69.21	3.2	70.20	69.00	6.8	6,434	0.10%
2021/04/07	17.1	68.98	40	68.52	67.20	-23	6,355	-0.36%
2021/04/06	5	63.26	4.3	66.50	66.50	0.7	6,081	0.01%
2021/04/01	12	60.89	12	60.50	60.50	0	6,100	0.00%
2021/03/31	0	0.00	1	60.30	59.50	-1	6,154	-0.02%
2021/03/30	1	59.90	1	60.20	60.30	0	6,138	0.00%
2021/03/29	1	59.50	0	0.00	59.60	1	6,071	0.02%
2021/03/26	2	59.50	4.5	58.98	59.40	-2.5	6,038	-0.04%
2021/03/25	5	59.58	2	59.15	58.80	3	6,013	0.05%
2021/03/24	2	59.15	2	58.35	58.60	0	5,953	0.00%
2021/03/23	6.3	59.15	4	58.90	58.20	2.3	5,917	0.04%
2021/03/22	15	61.33	6	61.10	60.20	9	5,817	0.15%
2021/03/19	3	59.97	4	60.10	60.10	-1	5,686	-0.02%
2021/03/18	3	58.83	12.4	59.35	60.60	-9.4	5,595	-0.17%
2021/03/17	3	58.27	2	58.05	58.20	1	5,471	0.02%
2021/03/16	6	58.85	21	58.80	58.80	-15	5,433	-0.28%
2021/03/15	0	0.00	2	55.95	56.10	-2	5,270	-0.04%
2021/03/12	1	55.10	0	55.00	55.20	1	5,273	0.02%
2021/03/11	0	0.00	2	55.40	55.60	-2	5,259	-0.04%
2021/03/10	0	0.00	1	54.30	53.90	-1	5,240	-0.02%
2021/03/09	1	53.70	1	53.30	53.40	0	5,250	0.00%
2021/03/08	6	53.97	0	0.00	53.90	6	5,248	0.11%
2021/03/04	1	54.60	1	53.70	54.10	0	5,258	0.00%
2021/03/02	1	56.10	3	54.17	54.00	-2	5,294	-0.04%
2021/02/25	2	55.95	1	56.20	56.00	1	5,309	0.02%
2021/02/24	2	56.40	0	0.00	55.50	2	5,348	0.04%
2021/02/23	1	57.20	14	57.93	57.00	-13	5,341	-0.24%
2021/02/22	47	59.79	22	59.00	58.80	25	5,289	0.47%
2021/02/19	2	56.50	0.1	57.40	57.40	1.9	5,130	0.04%
2021/02/18	1	56.40	1	55.90	56.20	0	5,046	0.00%
2021/02/17	12.1	54.12	6	54.88	55.30	6.1	4,964	0.12%
2021/02/03	0	0.00	12	52.56	51.40	-12	4,841	-0.25%
2021/02/02	13	52.45	1	52.00	52.70	12	4,888	0.25%
2021/02/01	0	0.00	2	52.00	51.00	-2	4,848	-0.04%
2021/01/29	8	54.33	5	55.28	53.00	3	4,785	0.06%
2021/01/28	15.5	56.36	16	56.93	55.60	-0.5	4,688	-0.01%
2021/01/27	8	56.33	14	56.91	56.80	-6	4,582	-0.13%
2021/01/26	11	57.41	6	56.43	55.30	5	4,442	0.11%
2021/01/25	1	55.20	1	55.20	55.00	0	4,231	0.00%
2021/01/22	4	55.03	8.5	55.17	57.40	-4.5	4,107	-0.11%
2021/01/21	4	58.63	1.2	57.51	56.10	2.8	3,967	0.07%
2021/01/20	38.4	60.01	32	58.70	58.10	6.4	3,767	0.17%
2021/01/19	74	60.54	83	61.73	59.30	-9	3,400	-0.26%
2021/01/18	62	56.69	86	56.62	57.20	-24	2,591	-0.93%
2021/01/15	3	52.00	5	52.00	52.00	-2	2,213	-0.09%
2021/01/14	1	47.65	0	0.00	47.35	1	2,041	0.05%
2021/01/12	5	46.00	2	46.45	46.05	3	1,997	0.15%
2021/01/11	0	0.00	8	47.35	47.70	-8	1,964	-0.41%
2021/01/08	1	47.60	0	0.00	46.50	1	1,946	0.05%
2021/01/07	1	47.80	1	47.70	47.55	0	1,912	0.00%
2021/01/06	4	48.30	0	0.00	47.00	4	1,872	0.21%
2021/01/05	0	0.00	2	49.68	48.70	-2	1,799	-0.11%
2021/01/04	12	50.03	10	50.74	49.40	2	1,749	0.11%
2020/12/31	8	49.05	19	49.35	49.15	-11	1,599	-0.69%
2020/12/30	1	47.40	8	46.59	47.20	-7	1,403	-0.50%
2020/12/29	0	0.00	1	45.00	45.00	-1	1,275	-0.08%
2020/12/28	8	47.38	16	46.60	45.90	-8	1,235	-0.65%
2020/12/25	3	45.45	19	45.36	46.70	-16	1,091	-1.47%
2020/12/24	1	42.55	1	42.80	42.65	0	952	0.00%
2020/12/18	11	42.17	0	0.00	41.95	11	953	1.15%
2020/12/17	1	42.55	3	42.30	42.60	-2	956	-0.21%
2020/12/15	0	0.00	4	42.10	41.85	-4	961	-0.42%
2020/12/14	10	42.83	0	0.00	43.05	10	957	1.04%
2020/12/11	1	42.05	0	0.00	42.70	1	964	0.10%
2020/12/10	2	43.20	0	0.00	43.00	2	960	0.21%
2020/12/09	0	0.00	3	44.50	44.50	-3	939	-0.32%
2020/12/08	0	0.00	17	43.72	43.80	-17	918	-1.85%
2020/12/03	0	0.00	3	44.05	43.40	-3	891	-0.34%
2020/12/02	1	43.35	0	0.00	43.35	1	900	0.11%
2020/12/01	1	43.15	0	0.00	43.25	1	897	0.11%
2020/11/26	2	43.70	7	43.79	43.15	-5	994	-0.50%
2020/11/25	0	0.00	1	44.00	43.45	-1	1,008	-0.10%
2020/11/24	2	43.43	15	43.38	43.25	-13	980	-1.33%
2020/11/23	10	43.75	12	43.86	43.55	-2	949	-0.21%
2020/11/20	1	41.80	10	42.92	42.60	-9	878	-1.02%
2020/11/18	6	42.17	5	41.95	41.70	1	838	0.12%
2020/11/17	4	41.64	2	41.40	41.60	2	831	0.24%
2020/11/11	0	0.00	1	41.50	41.50	-1	845	-0.12%
2020/11/10	0	0.00	1	41.75	41.70	-1	818	-0.12%
2020/11/06	2	39.05	0	0.00	38.75	2	720	0.28%
2020/10/16	0	0.00	3	39.23	38.80	-3	923	-0.32%
2020/09/25	5	38.95	0	0.00	38.60	5	1,232	0.41%
2020/09/24	13	39.69	0	0.00	39.55	13	1,251	1.04%
2020/09/23	2	41.00	0	0.00	40.50	2	1,391	0.14%
2020/09/21	0	0.00	2	43.00	42.15	-2	1,517	-0.13%
2020/09/18	0	0.00	1	42.10	42.20	-1	1,514	-0.07%
2020/09/15	1	41.25	0	0.00	41.90	1	1,510	0.07%
2020/09/14	1	40.80	0	0.00	40.80	1	1,506	0.07%
2020/09/11	0	0.00	1	40.15	40.10	-1	1,513	-0.07%
2020/09/03	0	0.00	1	41.35	41.30	-1	1,547	-0.06%
2020/09/02	0	0.00	2	42.00	41.90	-2	1,563	-0.13%
2020/09/01	2	43.53	1	44.40	42.85	1	1,551	0.06%
2020/08/31	1	42.95	1	43.35	43.60	0	1,445	0.00%
2020/08/27	1	41.60	1	41.35	41.10	0	1,413	0.00%
2020/08/26	0	0.00	5	41.00	40.85	-5	1,415	-0.35%
2020/08/24	0	0.00	2	40.55	40.40	-2	1,425	-0.14%
2020/08/20	5	38.00	0	0.00	38.10	5	1,592	0.31%
2020/08/19	0	0.00	1	40.55	40.60	-1	1,577	-0.06%
2020/08/17	1	40.00	0	0.00	40.15	1	1,577	0.06%
2020/08/10	5	39.60	0	0.00	39.60	5	1,598	0.31%
2020/08/06	0	0.00	2	42.55	42.40	-2	1,575	-0.13%
2020/07/28	5	40.00	0	0.00	39.30	5	1,558	0.32%
2020/07/20	0	0.00	1	42.50	42.50	-1	1,532	-0.07%
2020/07/13	0	0.00	1	45.10	45.30	-1	1,597	-0.06%
2020/07/10	10	44.92	0	0.00	44.80	10	1,598	0.63%
2020/07/09	10	46.19	12	46.87	46.35	-2	1,572	-0.13%
2020/07/08	8	45.93	9	47.56	47.65	-1	1,532	-0.07%
2020/07/07	5	44.92	1	45.25	44.90	4	1,417	0.28%
2020/07/06	0	0.00	2	45.45	45.45	-2	1,390	-0.14%
2020/07/03	15	45.45	11	45.25	44.80	4	1,365	0.29%
2020/07/02	1	45.00	15	45.99	45.50	-14	1,349	-1.04%
2020/07/01	4	45.61	18	45.52	45.80	-14	1,203	-1.16%
2020/06/24	2	42.05	0	0.00	42.15	2	1,084	0.18%
2020/06/23	5	41.64	0	0.00	41.60	5	1,098	0.46%
2020/06/22	0	0.00	5	42.50	42.10	-5	1,108	-0.45%
2020/06/18	0	0.00	66	42.01	41.90	-66	1,126	-5.86%
2020/06/17	1	42.50	0	0.00	42.20	1	1,125	0.09%
2020/06/16	0	0.00	3	42.77	42.45	-3	1,120	-0.27%
2020/06/11	20	41.51	9	42.00	40.95	11	1,095	1.00%
2020/06/10	2	42.00	0	0.00	42.00	2	1,088	0.18%
2020/06/09	13	42.16	0	0.00	42.05	13	1,108	1.17%
2020/06/05	11	42.00	0	0.00	41.90	11	1,081	1.02%
2020/06/04	1	42.25	1	42.65	42.30	0	1,070	0.00%
2020/06/03	5	41.30	0	0.00	41.85	5	1,058	0.47%
2020/06/02	23	41.23	0	0.00	40.85	23	1,047	2.20%
2020/06/01	4	41.66	0	0.00	41.60	4	1,034	0.39%
2020/05/29	3	41.38	1	41.05	41.55	2	1,022	0.20%
2020/05/28	4	45.34	5	45.19	41.55	-1	1,015	-0.10%
2020/05/27	0	0.00	1	41.60	43.15	-1	895	-0.11%
2020/05/15	0	0.00	2	38.40	38.35	-2	785	-0.25%
2020/05/13	0	0.00	1	38.50	39.85	-1	759	-0.13%
2020/05/12	0	0.00	4	38.83	38.80	-4	747	-0.54%
2020/05/11	1	39.20	0	0.00	39.30	1	743	0.13%
2020/05/08	7	39.80	7	40.00	39.00	0	726	0.00%
2020/04/28	2	38.30	0	0.00	37.75	2	711	0.28%
2020/04/27	0	0.00	1	36.95	37.45	-1	720	-0.14%
2020/04/24	0	0.00	1	36.80	36.55	-1	728	-0.14%
2020/04/21	0	0.00	1	36.50	36.40	-1	751	-0.13%
2020/04/20	1	38.20	0	0.00	37.65	1	743	0.13%
2020/04/17	4	37.85	1	38.60	37.50	3	727	0.41%
2020/04/16	2	37.33	7	36.17	38.00	-5	692	-0.72%
2020/04/14	0	0.00	1	33.70	33.95	-1	630	-0.16%
2020/04/13	1	32.80	0	0.00	33.10	1	639	0.16%
2020/04/10	0	0.00	1	33.10	33.40	-1	644	-0.16%
2020/04/09	1	32.50	0	0.00	32.60	1	658	0.15%
2020/04/08	2	32.35	5	32.50	33.05	-3	666	-0.45%
2020/04/01	0	0.00	5	30.45	30.30	-5	746	-0.67%
2020/03/25	1	29.25	0	0.00	28.70	1	743	0.13%
2020/03/19	5	28.23	0	0.00	28.30	5	815	0.61%
2020/03/17	0	0.00	2	31.55	32.00	-2	807	-0.25%
2020/03/16	10	32.00	0	0.00	32.60	10	808	1.24%
2020/03/13	5	33.00	0	0.00	33.60	5	799	0.63%
2020/03/12	5	37.90	1	37.90	36.35	4	776	0.52%
2020/03/10	0	0.00	5	39.00	39.70	-5	763	-0.65%
2020/03/09	12	39.98	0	0.00	39.80	12	772	1.55%
2020/03/05	1	41.40	0	0.00	41.50	1	819	0.12%
2020/02/19	0	0.00	5	43.25	43.40	-5	895	-0.56%
2020/02/18	1	43.20	0	0.00	43.15	1	901	0.11%
2020/02/07	1	43.05	0	0.00	42.80	1	1,007	0.10%
2020/02/06	1	44.10	0	0.00	44.00	1	1,021	0.10%
2020/02/05	0	0.00	5	44.00	43.70	-5	1,032	-0.48%
2020/01/30	6	46.42	0	0.00	44.65	6	1,174	0.51%
2020/01/20	0	0.00	108	49.27	49.45	-108	1,191	-9.06%	大賣/鉅額交易
2020/01/13	2	48.28	0	0.00	48.05	2	1,511	0.13%
2020/01/09	0	0.00	5	47.50	47.60	-5	1,608	-0.31%
2020/01/07	6	47.74	0	0.00	47.15	6	1,769	0.34%
2019/12/31	10	50.00	0	0.00	49.50	10	1,829	0.55%
2019/12/30	0	0.00	5	51.00	51.30	-5	1,827	-0.27%
2019/12/27	5	49.40	5	50.00	49.40	0	1,814	0.00%
2019/12/18	0	0.00	1	49.85	49.65	-1	1,982	-0.05%
2019/12/17	0	0.00	1	50.00	49.65	-1	1,973	-0.05%
2019/12/16	0	0.00	1	49.05	49.60	-1	1,943	-0.05%
2019/12/13	0	0.00	15	46.68	46.70	-15	1,897	-0.79%
2019/12/11	1	46.20	0	0.00	45.90	1	1,887	0.05%
2019/12/04	0	0.00	3	45.75	45.35	-3	1,868	-0.16%
2019/11/29	0	0.00	1	48.40	47.70	-1	1,801	-0.06%
2019/11/27	1	49.60	0	0.00	49.70	1	1,755	0.06%
2019/11/20	0	0.00	3	48.50	48.65	-3	1,730	-0.17%
2019/11/19	0	0.00	1	48.20	47.70	-1	1,724	-0.06%
2019/11/18	3	48.00	0	0.00	48.00	3	1,716	0.17%
2019/11/13	0	0.00	2	48.95	49.20	-2	1,690	-0.12%
2019/11/07	1	48.40	0	0.00	48.30	1	1,637	0.06%
2019/11/06	1	50.40	1	50.80	49.90	0	1,603	0.00%
2019/11/05	0	0.00	2	50.05	50.00	-2	1,584	-0.13%
2019/11/04	0	0.00	8	51.15	50.80	-8	1,566	-0.51%
2019/11/01	1	51.00	1	51.10	51.30	0	1,553	0.00%
2019/10/31	3	51.67	5	52.34	51.10	-2	1,542	-0.13%
2019/10/30	8	52.10	3	51.83	52.30	5	1,468	0.34%
2019/10/29	0	0.00	1	50.80	51.20	-1	1,417	-0.07%
2019/10/23	3	51.80	0	0.00	50.70	3	1,269	0.24%
2019/10/22	9	51.36	20	51.44	51.80	-11	1,196	-0.92%
2019/10/21	0	0.00	4	48.93	49.00	-4	1,023	-0.39%
2019/10/18	12	48.30	13	48.18	48.20	-1	992	-0.10%
2019/10/17	3	48.37	6	48.23	48.20	-3	963	-0.31%
2019/10/16	22	48.32	22	48.72	47.10	0	886	0.00%
2019/10/15	5	46.59	13	46.30	46.55	-8	735	-1.09%
2019/10/14	7	46.91	33	46.80	46.40	-26	722	-3.60%
2019/10/08	8	46.06	0	0.00	45.55	8	664	1.20%
2019/10/07	0	0.00	20	46.00	46.15	-20	652	-3.07%
2019/10/04	0	0.00	1	45.85	45.90	-1	648	-0.15%
2019/10/03	0	0.00	43	46.12	46.10	-43	645	-6.66%
2019/10/02	13	45.82	20	46.08	45.90	-7	602	-1.16%
2019/10/01	0	0.00	17	44.42	45.20	-17	506	-3.35%
2019/09/27	6	43.34	19	43.23	43.20	-13	464	-2.80%
2019/09/26	0	0.00	3	42.35	42.65	-3	416	-0.72%
2019/09/24	0	0.00	5	41.75	41.60	-5	404	-1.24%
2019/09/23	0	0.00	4	41.90	41.85	-4	419	-0.95%
2019/09/20	0	0.00	15	41.75	41.75	-15	433	-3.46%
2019/09/19	0	0.00	4	41.23	41.45	-4	429	-0.93%
2019/09/12	0	0.00	5	40.99	41.10	-5	435	-1.15%
2019/09/06	0	0.00	16	40.49	40.40	-16	437	-3.66%
2019/09/05	0	0.00	1	40.15	40.05	-1	435	-0.23%
2019/09/04	0	0.00	2	40.10	40.10	-2	433	-0.46%
2019/09/03	0	0.00	2	40.10	39.85	-2	434	-0.46%
2019/09/02	0	0.00	5	39.95	40.00	-5	437	-1.14%
2019/08/28	2	39.20	0	0.00	39.25	2	434	0.46%
2019/08/27	2	39.50	0	0.00	39.35	2	435	0.46%
2019/08/08	0	0.00	5	39.10	39.00	-5	428	-1.17%
2019/08/07	10	38.98	0	0.00	38.75	10	432	2.31%
2019/08/06	0	0.00	5	38.25	38.65	-5	433	-1.15%
2019/08/02	1	40.15	2	39.75	39.80	-1	442	-0.23%
2019/08/01	5	40.50	0	0.00	40.45	5	449	1.11%
2019/07/31	9	40.80	0	0.00	40.80	9	453	1.99%
2019/07/29	17	41.61	10	41.65	41.60	7	467	1.50%
2019/07/26	10	41.85	3	41.85	41.90	7	470	1.49%
2019/07/25	4	41.80	0	0.00	42.00	4	470	0.85%
2019/07/24	0	0.00	2	42.05	41.85	-2	468	-0.43%
2019/07/23	0	0.00	3	42.15	41.90	-3	476	-0.63%
2019/07/22	16	41.10	0	0.00	41.15	16	475	3.36%
2019/07/18	0	0.00	4	41.50	41.20	-4	487	-0.82%
2019/07/17	0	0.00	9	41.26	41.15	-9	496	-1.81%
2019/07/16	0	0.00	3	41.45	41.45	-3	512	-0.59%
2019/07/15	0	0.00	10	41.50	41.55	-10	525	-1.90%
2019/07/12	0	0.00	3	41.85	41.80	-3	549	-0.55%
2019/07/11	0	0.00	7	42.24	42.05	-7	631	-1.11%
2019/07/10	1	42.60	2	42.75	42.25	-1	707	-0.14%
2019/07/09	1	41.65	18	41.52	42.05	-17	697	-2.44%
2019/07/08	0	0.00	2	40.65	40.60	-2	665	-0.30%
2019/07/05	20	40.60	0	0.00	40.60	20	675	2.96%
2019/07/04	1	41.30	0	0.00	40.25	1	684	0.15%
2019/07/03	6	40.69	0	0.00	40.75	6	676	0.89%
2019/07/01	6	39.80	0	0.00	39.80	6	665	0.90%
2019/06/27	0	0.00	5	41.30	41.70	-5	649	-0.77%
2019/06/26	1	40.95	0	0.00	41.15	1	645	0.15%
2019/06/14	0	0.00	5	40.50	40.30	-5	782	-0.64%
2019/06/06	10	39.95	10	39.95	40.10	0	863	0.00%
2019/05/31	1	40.60	0	0.00	40.85	1	896	0.11%
2019/05/16	1	41.25	0	0.00	40.75	1	1,120	0.09%
2019/05/13	2	40.75	0	0.00	40.35	2	1,188	0.17%
2019/05/10	5	42.35	0	0.00	41.75	5	1,197	0.42%
2019/05/09	0	0.00	6	43.17	41.85	-6	1,200	-0.50%
2019/05/08	5	43.45	0	0.00	43.35	5	1,193	0.42%
2019/05/07	1	44.00	0	0.00	44.10	1	1,204	0.08%
2019/05/06	1	44.85	0	0.00	44.35	1	1,203	0.08%
2019/05/03	14	45.50	0	0.00	45.70	14	1,199	1.17%
2019/04/29	6	45.08	0	0.00	44.95	6	1,240	0.48%
2019/04/26	15	46.10	16	45.95	46.00	-1	1,288	-0.08%
2019/04/24	7	46.79	2	46.65	46.60	5	1,320	0.38%
2019/04/23	14	47.21	0	0.00	47.05	14	1,351	1.04%
2019/04/22	4	48.40	5	48.62	48.00	-1	1,391	-0.07%
2019/04/19	13	47.24	4	47.64	47.95	9	1,411	0.64%
2019/04/17	13	48.52	3	48.63	47.90	10	1,381	0.72%
2019/04/16	3	47.45	11	47.12	47.50	-8	1,295	-0.62%
2019/04/15	0	0.00	1	45.80	45.65	-1	1,216	-0.08%
2019/04/11	1	45.95	0	0.00	45.20	1	1,215	0.08%
2019/04/10	0	0.00	1	45.50	45.55	-1	1,227	-0.08%
2019/04/08	3	44.45	3	44.45	44.50	0	1,218	0.00%
2019/04/01	1	44.00	0	0.00	43.60	1	1,283	0.08%
2019/03/28	0	0.00	1	44.20	44.20	-1	1,272	-0.08%
2019/03/25	6	44.43	0	0.00	44.90	6	1,257	0.48%
2019/03/22	2	46.03	0	0.00	45.30	2	1,275	0.16%
2019/03/21	1	46.95	11	46.99	46.50	-10	1,259	-0.79%
2019/03/20	5	46.20	5	46.26	46.20	0	1,219	0.00%
2019/03/18	2	44.80	0	0.00	44.80	2	1,181	0.17%
2019/03/15	1	46.05	1	45.35	45.35	0	1,170	0.00%
2019/03/14	0	0.00	3	45.83	45.75	-3	1,150	-0.26%
2019/03/08	1	44.80	0	0.00	45.30	1	1,178	0.08%
2019/03/06	0	0.00	1	45.50	45.35	-1	1,261	-0.08%
2019/03/04	1	44.40	0	0.00	44.55	1	1,344	0.07%
2019/02/27	1	44.70	0	0.00	44.75	1	1,342	0.07%
2019/02/25	5	45.50	4	46.10	46.10	1	1,337	0.07%
2019/02/21	3	46.73	3	47.00	46.60	0	1,333	0.00%
2019/02/20	1	46.85	10	46.22	46.40	-9	1,302	-0.69%
2019/02/19	1	44.40	0	0.00	44.45	1	1,240	0.08%
2019/02/18	8	44.94	0	0.00	44.75	8	1,234	0.65%
2019/02/15	3	45.70	1	46.25	45.15	2	1,222	0.16%
2019/02/14	3	45.80	0	0.00	45.80	3	1,214	0.25%
2019/02/12	0	0.00	15	46.10	46.50	-15	1,167	-1.28%
2019/02/11	0	0.00	6	45.53	45.70	-6	1,142	-0.52%
2019/01/30	10	44.20	5	44.60	44.30	5	1,127	0.44%
2019/01/29	2	44.00	0	0.00	44.05	2	1,120	0.18%
2019/01/25	1	44.60	0	0.00	44.90	1	1,104	0.09%
2019/01/24	7	44.61	2	44.75	44.30	5	1,098	0.46%
2019/01/23	0	0.00	45	44.36	44.85	-45	1,097	-4.10%
2019/01/22	21	45.85	0	0.00	44.60	21	1,096	1.91%
2019/01/21	29	46.38	0	0.00	46.05	29	1,090	2.66%
2019/01/18	1	46.30	17	46.35	46.65	-16	1,079	-1.48%
2019/01/17	0	0.00	7	44.83	45.10	-7	1,031	-0.68%
2019/01/16	15	44.44	4	44.90	44.95	11	1,020	1.08%
2019/01/15	1	45.40	4	45.44	45.85	-3	991	-0.30%
2019/01/14	10	45.40	11	44.48	45.40	-1	953	-0.10%
2019/01/11	16	43.98	3	43.72	43.25	13	904	1.44%
2019/01/09	2	42.60	0	0.00	42.45	2	856	0.23%
2019/01/07	2	41.55	4	41.65	41.45	-2	852	-0.23%
2019/01/04	9	41.44	0	0.00	40.65	9	854	1.05%
2019/01/02	2	43.85	2	43.20	43.00	0	864	0.00%
2018/12/26	4	43.96	9	43.96	42.85	-5	846	-0.59%
2018/12/25	3	42.92	7	42.82	43.30	-4	824	-0.49%
2018/12/24	2	42.55	0	0.00	42.95	2	815	0.25%
2018/12/20	10	41.68	5	41.85	41.50	5	845	0.59%
2018/12/19	1	42.45	0	0.00	42.45	1	842	0.12%
2018/12/17	6	44.14	2	44.13	43.95	4	838	0.48%
2018/12/14	1	43.85	0	0.00	43.25	1	799	0.13%
2018/12/13	0	0.00	1	44.80	44.00	-1	791	-0.13%
2018/12/06	1	43.85	0	0.00	42.00	1	772	0.13%
2018/12/05	0	0.00	5	44.40	44.80	-5	757	-0.66%
2018/12/04	1	45.65	1	46.25	45.65	0	748	0.00%
2018/12/03	0	0.00	27	46.56	47.15	-27	739	-3.65%
2018/11/30	2	44.90	0	0.00	44.95	2	709	0.28%
2018/11/29	24	45.20	2	45.00	44.40	22	663	3.32%
2018/11/28	0	0.00	9	43.21	43.70	-9	613	-1.47%
2018/11/27	0	0.00	7	40.50	41.55	-7	551	-1.27%
2018/11/26	1	38.30	4	38.98	39.10	-3	521	-0.58%
2018/11/22	2	39.00	0	0.00	38.65	2	504	0.40%
2018/11/21	3	39.60	0	0.00	39.90	3	491	0.61%
2018/11/20	2	40.43	0	0.00	40.50	2	479	0.42%
2018/11/19	0	0.00	8	41.89	42.10	-8	467	-1.71%
2018/11/16	0	0.00	2	39.90	40.45	-2	450	-0.44%
2018/11/15	0	0.00	2	39.75	39.40	-2	444	-0.45%
2018/11/13	2	38.65	0	0.00	38.90	2	442	0.45%
2018/11/09	4	39.15	0	0.00	39.10	4	452	0.88%
2018/11/07	0	0.00	2	39.95	40.00	-2	455	-0.44%
2018/11/06	0	0.00	1	40.20	39.20	-1	464	-0.22%
2018/11/02	0	0.00	3	39.92	39.65	-3	474	-0.63%
2018/10/31	1	38.30	1	38.15	38.00	0	518	0.00%
2018/10/29	1	38.15	1	37.10	36.80	0	614	0.00%
2018/10/26	4	39.38	3	39.30	37.65	1	622	0.16%
2018/10/25	2	38.05	2	38.10	38.55	0	597	0.00%
2018/10/16	2	40.00	0	0.00	39.65	2	575	0.35%
2018/10/11	0	0.00	7	38.79	38.70	-7	570	-1.23%
2018/10/09	5	44.00	0	0.00	42.90	5	548	0.91%
2018/10/05	1	46.30	0	0.00	44.10	1	545	0.18%
2018/10/04	6	48.00	0	0.00	47.40	6	532	1.13%
2018/10/03	0	0.00	1	49.70	48.70	-1	526	-0.19%
2018/10/02	0	0.00	5	51.00	50.00	-5	519	-0.96%
2018/10/01	1	48.50	6	49.08	50.40	-5	495	-1.01%
2018/09/20	1	44.50	1	44.30	44.30	0	474	0.00%
2018/09/18	5	45.17	0	0.00	45.00	5	479	1.04%
2018/09/12	1	43.50	0	0.00	43.90	1	477	0.21%
2018/09/11	1	45.10	0	0.00	45.20	1	476	0.21%
2018/09/06	1	48.00	0	0.00	47.85	1	473	0.21%
2018/08/29	1	49.00	0	0.00	49.00	1	499	0.20%
2018/08/28	1	48.40	0	0.00	48.55	1	506	0.20%
2018/08/17	6	48.80	0	0.00	48.70	6	527	1.14%
2018/08/14	1	49.30	1	49.20	49.25	0	511	0.00%
2018/08/13	7	49.61	0	0.00	48.95	7	510	1.37%
2018/08/10	1	51.60	0	0.00	51.50	1	501	0.20%
2018/08/08	5	53.82	4	53.70	53.70	1	497	0.20%
2018/08/06	6	52.80	13	53.25	53.60	-7	457	-1.53%
2018/08/03	3	50.67	12	51.33	52.00	-9	416	-2.16%
2018/08/02	1	48.55	1	48.45	48.45	0	363	0.00%
2018/07/27	2	47.75	1	47.30	47.70	1	358	0.28%
2018/07/23	1	47.00	0	0.00	47.30	1	369	0.27%
2018/07/20	1	48.90	0	0.00	48.30	1	375	0.27%
2018/07/18	10	48.76	0	0.00	48.80	10	388	2.58%
2018/07/17	0	0.00	1	49.00	48.80	-1	391	-0.26%
2018/07/16	0	0.00	8	48.75	48.90	-8	401	-1.99%
2018/07/12	8	48.23	0	0.00	48.35	8	416	1.92%
2018/07/09	1	48.15	1	47.55	48.15	0	459	0.00%
2018/07/06	7	47.53	0	0.00	47.90	7	471	1.48%
2018/07/05	1	49.90	0	0.00	49.00	1	503	0.20%
2018/07/03	4	50.00	0	0.00	50.00	4	514	0.78%
2018/06/26	5	52.00	1	52.30	52.00	4	492	0.81%
2018/06/21	5	54.00	0	0.00	54.10	5	501	1.00%
2018/06/12	0	0.00	1	53.50	54.00	-1	527	-0.19%
2018/06/11	16	53.65	0	0.00	53.50	16	526	3.04%
2018/06/07	0	0.00	2	56.10	55.50	-2	519	-0.39%
2018/06/06	2	54.90	0	0.00	55.20	2	515	0.39%
2018/06/05	0	0.00	4	56.75	55.90	-4	508	-0.79%
2018/06/01	0	0.00	1	56.20	55.80	-1	509	-0.20%
2018/05/30	2	53.90	1	54.20	56.30	1	506	0.20%
2018/05/22	0	0.00	3	53.77	53.50	-3	579	-0.52%
2018/05/21	1	53.50	33	53.75	53.50	-32	597	-5.35%
2018/05/18	0	0.00	23	53.51	53.60	-23	616	-3.73%
2018/05/17	10	53.14	0	0.00	53.60	10	646	1.55%
2018/05/16	1	53.30	1	54.20	53.10	0	655	0.00%
2018/05/15	1	53.70	2	53.60	53.60	-1	673	-0.15%
2018/05/14	20	52.91	0	0.00	52.90	20	716	2.79%
2018/05/11	1	52.60	0	0.00	52.50	1	725	0.14%
2018/04/26	21	51.56	5	51.90	50.60	16	807	1.98%
2018/04/24	14	51.97	0	0.00	51.60	14	820	1.71%
2018/04/20	2	54.80	0	0.00	54.80	2	835	0.24%
2018/04/17	15	57.70	0	0.00	57.00	15	819	1.83%
2018/04/16	0	0.00	4	57.65	57.00	-4	827	-0.48%
2018/04/13	0	0.00	2	58.00	57.70	-2	822	-0.24%
2018/04/11	0	0.00	1	57.20	56.80	-1	837	-0.12%
2018/03/26	1	52.90	0	0.00	53.60	1	853	0.12%
2018/03/20	0	0.00	5	56.50	56.30	-5	855	-0.58%
2018/03/19	0	0.00	4	56.68	56.50	-4	890	-0.45%
2018/03/15	1	55.80	0	0.00	56.10	1	957	0.10%
2018/03/14	0	0.00	5	56.80	56.50	-5	972	-0.51%
2018/03/09	5	55.90	10	55.60	55.60	-5	1,037	-0.48%
2018/03/06	0	0.00	2	55.10	55.40	-2	1,184	-0.17%
2018/03/05	11	55.33	0	0.00	54.20	11	1,222	0.90%
2018/03/01	0	0.00	22	56.34	56.50	-22	1,261	-1.74%
2018/02/27	0	0.00	13	56.41	56.50	-13	1,265	-1.03%
2018/02/26	0	0.00	1	55.50	55.80	-1	1,269	-0.08%
2018/02/23	11	54.48	7	55.03	54.50	4	1,284	0.31%
2018/02/22	17	53.55	0	0.00	53.40	17	1,313	1.29%
2018/02/12	10	49.80	0	0.00	50.30	10	1,319	0.76%
2018/02/08	1	51.60	0	0.00	51.60	1	1,317	0.08%
2018/02/06	0	0.00	1	50.40	50.70	-1	1,330	-0.08%
2018/02/02	25	57.40	0	0.00	57.00	25	1,332	1.88%
2018/02/01	2	58.70	1	59.00	58.20	1	1,351	0.07%
2018/01/31	19	58.09	2	58.60	58.10	17	1,378	1.23%
2018/01/30	26	59.36	0	0.00	59.10	26	1,396	1.86%
2018/01/29	9	59.46	0	0.00	59.50	9	1,420	0.63%
2018/01/26	3	59.70	0	0.00	60.00	3	1,464	0.20%
2018/01/25	4	60.80	0	0.00	60.70	4	1,474	0.27%
2018/01/24	4	61.30	1	61.50	61.20	3	1,498	0.20%
2018/01/19	1	60.70	0	0.00	61.00	1	1,658	0.06%
2018/01/18	5	61.80	0	0.00	61.50	5	1,683	0.30%
2018/01/10	5	62.00	0	0.00	61.00	5	2,655	0.19%
2018/01/08	14	64.24	0	0.00	63.90	14	2,675	0.52%
2018/01/05	0	0.00	5	66.50	66.30	-5	2,680	-0.19%
2018/01/04	0	0.00	5	64.50	65.70	-5	2,675	-0.19%
2018/01/03	0	0.00	1	65.20	64.50	-1	2,682	-0.04%