晟德 (4123)-永豐金-中盛券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
42.95
漲跌
▲0.45
漲幅
+1.06%
成交量
783張
產業
上櫃生技醫療類股▼0.10%
397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－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	6	46.89	11	46.85	46.90	-5	1,899	-0.26%
2023/10/26	4	45.70	0	0.00	45.65	4	1,929	0.21%
2023/10/25	0	0.00	1	46.45	46.10	-1	2,052	-0.05%
2023/10/24	2.1	45.65	2	45.85	45.85	0.1	2,138	0.00%
2023/10/19	0	0.00	0	45.20	45.20	0	2,659	0.00%
2023/10/18	3.3	44.48	3.3	44.81	44.40	0	2,981	0.00%
2023/10/16	1.1	45.11	17.8	45.39	45.30	-16.7	4,726	-0.35%
2023/10/13	0	45.70	0	0.00	45.50	0	4,890	0.00%
2023/10/12	2	45.00	0	0.00	45.50	2	5,192	0.04%
2023/10/11	0	0.00	2	45.28	45.10	-2	5,244	-0.04%
2023/10/05	0	0.00	0.5	45.40	45.20	-0.5	5,301	-0.01%
2023/10/04	5	45.20	0	0.00	45.05	5	5,341	0.09%
2023/10/03	3	45.80	21	45.70	45.60	-18	5,405	-0.33%
2023/10/02	7	46.08	1	46.05	46.05	6	5,507	0.11%
2023/09/28	2	45.85	0	0.00	45.85	2	5,681	0.04%
2023/09/27	2	45.28	0	0.00	45.40	2	5,829	0.03%
2023/09/26	1	45.35	0	0.00	45.20	1	5,859	0.02%
2023/09/25	1	45.60	0	0.00	45.55	1	5,912	0.02%
2023/09/20	1	46.25	0	0.00	45.75	1	6,132	0.02%
2023/09/19	1	46.65	0	0.00	46.50	1	6,222	0.02%
2023/09/15	1.1	46.46	0	0.00	46.30	1.1	6,255	0.02%
2023/09/14	2	46.48	0	0.00	46.60	2	6,257	0.03%
2023/09/13	2.1	46.40	0.2	46.50	46.50	1.9	6,272	0.03%
2023/09/12	2	46.45	0	46.60	46.60	2	6,293	0.03%
2023/09/11	5	46.25	0	0.00	46.20	5	6,319	0.08%
2023/09/08	12.1	46.25	0	0.00	46.25	12.1	6,346	0.19%
2023/09/07	3	51.53	4	51.45	51.50	-1	6,345	-0.02%
2023/09/05	3.1	51.20	1	51.30	51.30	2.1	6,460	0.03%
2023/09/04	1	51.10	0	0.00	51.20	1	6,676	0.01%
2023/08/31	3	51.03	0	0.00	51.40	3	7,055	0.04%
2023/08/30	0	0.00	2.1	51.20	50.90	-2.1	7,098	-0.03%
2023/08/28	14.1	49.88	0	0.00	49.70	14.1	7,113	0.20%
2023/08/24	1	50.10	12	49.70	49.80	-11	7,096	-0.16%
2023/08/23	30.1	50.40	0	0.00	50.20	30.1	7,078	0.42%
2023/08/22	20	50.45	0	0.00	50.40	20	7,076	0.28%
2023/08/18	3.1	50.70	0	0.00	50.30	3.1	7,083	0.04%
2023/08/17	7	50.93	20	50.95	51.00	-13	7,098	-0.18%
2023/08/16	3.1	50.87	36	51.24	50.70	-33	7,078	-0.47%
2023/08/15	1.1	51.77	51.3	51.50	51.80	-50.2	7,067	-0.71%
2023/08/14	13.3	52.20	16	52.09	52.00	-2.7	7,037	-0.04%
2023/08/11	0	0.00	5	58.10	57.70	-5	6,868	-0.07%
2023/08/10	9.1	57.53	2	57.50	57.50	7.1	6,945	0.10%
2023/08/09	0.2	59.47	0	0.00	59.30	0.2	7,020	0.00%
2023/08/08	8	59.70	20	59.80	60.00	-12	7,103	-0.17%
2023/08/07	4	58.30	2	58.95	59.20	2	7,133	0.03%
2023/08/04	3	58.27	0	0.00	58.80	3	7,128	0.04%
2023/08/02	4	59.18	2	59.95	59.10	2	7,135	0.03%
2023/08/01	0	0.00	3	60.47	59.80	-3	7,140	-0.04%
2023/07/31	31.2	59.86	5	60.34	59.50	26.2	7,232	0.36%
2023/07/28	16.2	60.55	9	61.16	60.30	7.2	7,232	0.10%
2023/07/27	13	61.95	25	62.28	61.80	-12	7,137	-0.17%
2023/07/26	8.1	62.55	12.2	62.53	61.80	-4.1	7,080	-0.06%
2023/07/25	12.4	62.97	9.1	63.50	63.40	3.3	6,969	0.05%
2023/07/24	14.7	62.26	20.1	62.25	61.80	-5.4	6,873	-0.08%
2023/07/21	22.1	63.18	53.5	62.95	62.40	-31.4	6,799	-0.46%
2023/07/20	132.8	65.33	143.8	64.40	63.30	-11	6,578	-0.17%	大買/大賣/
2023/07/19	23.9	64.22	31.7	65.07	65.20	-7.8	5,805	-0.13%
2023/07/18	27.2	58.66	19	59.01	59.30	8.2	5,037	0.16%
2023/07/17	37	59.20	40	59.34	59.20	-3	5,101	-0.06%
2023/07/14	3	55.87	6	55.98	56.10	-3	4,918	-0.06%
2023/07/13	13	54.93	4	55.23	55.00	9	4,875	0.18%
2023/07/12	2	55.10	3	55.13	55.10	-1	4,858	-0.02%
2023/07/11	24	55.78	0	55.50	55.40	24	4,860	0.49%
2023/07/10	16	56.39	0	0.00	55.80	16	4,878	0.33%
2023/07/07	7	56.80	4.2	56.73	56.50	2.8	4,817	0.06%
2023/07/06	7	57.50	15	57.45	57.10	-8	4,714	-0.17%
2023/07/05	11.1	56.61	14	56.35	56.60	-2.9	4,533	-0.06%
2023/07/04	6.2	54.84	9	54.88	54.70	-2.8	4,396	-0.06%
2023/07/03	6	54.95	13	54.91	55.00	-7	4,378	-0.16%
2023/06/30	8	55.60	10.2	55.46	55.40	-2.2	4,329	-0.05%
2023/06/29	3	55.10	10	55.03	55.10	-7	4,285	-0.16%
2023/06/28	9	54.13	10.6	54.30	54.50	-1.6	4,205	-0.04%
2023/06/27	22.5	54.43	13.1	54.46	54.70	9.4	4,142	0.23%
2023/06/26	1	52.90	0	53.20	53.10	1	4,044	0.02%
2023/06/21	1	52.90	0.2	53.10	53.00	0.8	4,030	0.02%
2023/06/20	0	0.00	1	52.90	52.80	-1	4,020	-0.02%
2023/06/19	1	53.00	0	0.00	52.80	1	4,013	0.02%
2023/06/16	1.1	53.32	0	0.00	53.00	1.1	3,998	0.03%
2023/06/15	9	52.51	0	0.00	52.60	9	3,976	0.23%
2023/06/14	7	53.57	1	54.00	53.10	6	3,951	0.15%
2023/06/13	4	53.90	2	54.05	54.10	2	3,929	0.05%
2023/06/12	3	54.60	3	54.33	54.00	0	3,891	0.00%
2023/06/09	9.2	54.91	2.1	55.20	55.50	7.1	3,805	0.19%
2023/06/08	15.7	55.34	12.2	55.12	55.50	3.6	3,726	0.10%
2023/06/07	9.4	53.94	6.1	54.83	54.90	3.3	3,511	0.09%
2023/06/06	6	52.82	2	52.75	52.70	4	3,277	0.12%
2023/06/05	0	0.00	5	51.94	51.90	-5	3,130	-0.16%
2023/06/02	1	50.90	0	0.00	50.80	1	3,070	0.03%
2023/06/01	0	0.00	4	51.18	50.80	-4	3,064	-0.13%
2023/05/31	4	50.18	21	50.11	50.30	-17	3,040	-0.56%
2023/05/26	3	50.20	0	0.00	50.10	3	3,005	0.10%
2023/05/25	4.2	51.04	1	50.70	50.60	3.2	2,996	0.11%
2023/05/24	0.2	51.00	0	0.00	51.30	0.2	2,984	0.01%
2023/05/23	1	51.40	1	51.50	51.20	0	2,968	0.00%
2023/05/22	0	0.00	7	50.47	50.40	-7	2,941	-0.24%
2023/05/19	0	0.00	2	50.05	49.70	-2	2,925	-0.07%
2023/05/18	4	50.18	4	50.08	50.10	0	2,895	0.00%
2023/05/17	1	50.80	2	50.85	50.30	-1	2,870	-0.03%
2023/05/16	2	51.00	23	50.34	50.50	-21	2,835	-0.74%
2023/05/15	43	48.82	6.2	49.12	49.05	36.8	2,725	1.35%
2023/05/12	4	50.89	36	51.64	52.00	-32	2,581	-1.24%
2023/05/11	5	49.27	2	49.15	49.05	3	2,480	0.12%
2023/05/10	2	51.00	5	50.96	51.00	-3	2,398	-0.13%
2023/05/09	7	50.77	3	50.90	51.00	4	2,378	0.17%
2023/05/05	4.2	52.77	2	52.80	52.40	2.2	2,277	0.10%
2023/05/04	2	51.40	0	0.00	53.00	2	2,150	0.09%
2023/05/03	4	51.65	1	51.30	51.30	3	2,072	0.14%
2023/05/02	1	50.70	1	51.20	51.30	0	2,046	0.00%
2023/04/28	0	0.00	1	50.80	50.80	-1	2,008	-0.05%
2023/04/27	4	50.90	2	50.90	51.30	2	1,943	0.10%
2023/04/26	17	50.41	0	0.00	52.10	17	1,860	0.91%
2023/04/25	22	50.88	24	51.12	51.20	-2	1,751	-0.11%
2023/04/24	1	52.00	56	51.45	52.00	-55	1,649	-3.33%
2023/04/21	4	49.55	6.1	49.42	49.05	-2.1	1,492	-0.14%
2023/04/20	37.1	51.91	16.2	51.29	50.10	20.9	1,408	1.49%
2023/04/19	31	50.26	12	50.02	50.40	19	1,181	1.61%
2023/04/14	8	48.01	2	47.83	48.00	6	1,014	0.59%
2023/04/13	8	48.17	14.6	48.08	48.30	-6.6	993	-0.66%
2023/04/12	3	46.70	0.4	46.60	46.70	2.6	933	0.27%
2023/04/10	4	47.06	0	0.00	47.00	4	949	0.42%
2023/04/07	8	47.33	8	47.18	47.35	0	1,014	0.00%
2023/04/06	7	46.48	0.1	46.50	46.55	6.9	1,157	0.60%
2023/03/30	0.1	46.50	0	0.00	46.35	0.1	1,149	0.01%
2023/03/29	3.1	45.80	0	0.00	45.85	3.1	1,130	0.27%
2023/03/28	2	46.05	0	0.00	45.55	2	1,143	0.17%
2023/03/27	0.1	46.25	2	46.50	46.00	-1.9	1,178	-0.16%
2023/03/24	2	45.80	1	46.25	46.25	1	1,183	0.08%
2023/03/23	2	45.75	0	0.00	45.75	2	1,184	0.17%
2023/03/22	4	45.05	0	0.00	44.95	4	1,188	0.34%
2023/03/20	1	44.80	1	43.95	44.90	0	1,246	0.00%
2023/03/17	3	44.63	0	0.00	44.40	3	1,253	0.24%
2023/03/16	11	44.68	8	45.22	44.50	3	1,274	0.24%
2023/03/14	0.1	46.30	0	0.00	46.05	0.1	1,350	0.01%
2023/03/13	0.2	46.60	0	0.00	46.50	0.2	1,354	0.01%
2023/03/10	3	47.10	3	47.10	46.95	0	1,354	0.00%
2023/03/09	1	47.35	3	47.50	47.55	-2	1,368	-0.15%
2023/03/08	0	0.00	1	47.75	47.50	-1	1,372	-0.07%
2023/03/07	10	47.99	9.1	48.19	47.70	0.9	1,358	0.06%
2023/03/06	1	48.20	4	48.19	48.10	-3	1,352	-0.22%
2023/03/03	2	48.08	1	48.20	48.05	1	1,346	0.07%
2023/03/02	1	47.50	2.1	47.73	47.80	-1.1	1,343	-0.08%
2023/03/01	2	47.60	0	0.00	47.40	2	1,347	0.15%
2023/02/21	1	47.25	0	0.00	47.50	1	1,362	0.07%
2023/02/20	2	47.10	0	0.00	47.25	2	1,363	0.15%
2023/02/17	2	47.50	0	0.00	47.60	2	1,352	0.15%
2023/02/16	1	47.65	0	0.00	47.65	1	1,372	0.07%
2023/02/15	0.2	47.85	0	0.00	47.60	0.2	1,413	0.01%
2023/02/14	0.5	48.70	1	48.40	48.20	-0.5	1,412	-0.04%
2023/02/13	0	0.00	2	48.40	48.45	-2	1,410	-0.14%
2023/02/10	2	48.00	0	0.00	47.90	2	1,407	0.14%
2023/02/09	1	48.35	0	0.00	47.90	1	1,395	0.07%
2023/02/07	4	48.33	0	0.00	48.40	4	1,378	0.29%
2023/02/06	2	48.75	9	48.33	48.10	-7	1,375	-0.51%
2023/02/03	2	48.43	4	48.45	48.40	-2	1,363	-0.15%
2023/02/02	3	47.77	6	47.55	47.85	-3	1,345	-0.22%
2023/01/31	2	46.85	0.1	47.10	47.20	2	1,334	0.15%
2023/01/30	1	46.10	0	0.00	46.05	1	1,329	0.08%
2023/01/13	2	45.43	0	0.00	45.55	2	1,332	0.15%
2023/01/12	7	45.48	10	45.70	45.30	-3	1,336	-0.22%
2023/01/11	1	46.00	15	46.05	46.00	-14	1,334	-1.05%
2023/01/10	3	46.15	55	46.26	46.05	-52	1,338	-3.88%
2023/01/05	1	46.95	0	0.00	46.60	1	1,347	0.07%
2023/01/04	11	46.84	0	0.00	46.90	11	1,349	0.81%
2023/01/03	0	0.00	3	46.67	46.55	-3	1,352	-0.22%
2022/12/29	5	47.52	6	47.16	47.35	-1	1,346	-0.07%
2022/12/28	3	48.08	0	0.00	47.65	3	1,345	0.22%
2022/12/27	12	48.23	0	0.00	48.80	12	1,332	0.90%
2022/12/26	51	49.14	25	49.54	49.80	26	1,264	2.06%
2022/12/21	0.1	46.00	0	0.00	45.45	0.1	1,129	0.01%
2022/12/20	5.6	46.83	0	0.00	46.15	5.6	1,127	0.50%
2022/12/19	1	48.40	2	48.53	48.40	-1	1,135	-0.09%
2022/12/15	1	47.50	5	47.35	47.25	-4	1,106	-0.36%
2022/12/14	11	48.42	5	47.91	47.75	6	1,117	0.54%
2022/12/13	5	48.35	11.3	48.37	48.30	-6.3	1,100	-0.57%
2022/12/12	5.2	47.23	1	46.35	47.10	4.2	1,058	0.39%
2022/12/09	3	47.08	3.1	47.28	46.85	-0.1	1,050	-0.01%
2022/12/08	3	47.30	0.1	47.20	47.20	2.9	1,046	0.28%
2022/12/07	5.2	46.62	2	47.98	47.35	3.2	1,031	0.31%
2022/12/06	0	0.00	2	45.70	45.00	-2	958	-0.21%
2022/12/05	0	0.00	1	46.25	46.25	-1	962	-0.10%
2022/12/02	3	45.95	0	0.00	45.65	3	1,002	0.30%
2022/12/01	20	46.03	2	46.10	46.10	18	1,045	1.72%
2022/11/30	2	44.65	0	0.00	44.45	2	1,048	0.19%
2022/11/29	7	43.40	10	43.79	43.90	-3	1,066	-0.28%
2022/11/28	3	43.40	0	0.00	43.70	3	1,084	0.28%
2022/11/24	0	0.00	1	43.90	43.95	-1	1,159	-0.09%
2022/11/23	0	0.00	1	44.10	44.35	-1	1,174	-0.09%
2022/11/22	2	44.55	2	43.50	43.50	0	1,187	0.00%
2022/11/21	0	0.00	25	43.84	44.15	-25	1,186	-2.11%
2022/11/18	0	0.00	5	43.70	43.45	-5	1,195	-0.42%
2022/11/17	1.3	43.38	10.1	43.30	43.30	-8.8	1,201	-0.73%
2022/11/16	10.1	42.85	0	0.00	42.90	10.1	1,203	0.84%
2022/11/15	0.3	43.35	0	0.00	43.35	0.3	1,210	0.02%
2022/11/14	0.1	42.65	0	0.00	43.35	0.1	1,217	0.00%
2022/11/11	30.1	44.07	0	0.00	43.50	30.1	1,197	2.51%
2022/11/10	0	0.00	0.2	45.05	44.95	-0.2	1,156	-0.01%
2022/11/09	0	0.00	0.3	45.00	44.95	-0.3	1,161	-0.03%
2022/11/08	5	44.30	5	44.50	44.50	0	1,174	0.00%
2022/11/03	0.3	44.05	0	0.00	44.15	0.3	1,195	0.02%
2022/11/02	0	0.00	1	44.30	44.35	-1	1,195	-0.08%
2022/10/27	1	43.80	0.1	43.65	43.70	0.9	1,209	0.07%
2022/10/24	1	45.00	0	0.00	44.30	1	1,210	0.08%
2022/10/21	0	0.00	0.1	44.70	44.40	-0.1	1,223	-0.01%
2022/10/13	1	45.50	0	0.00	45.15	1	1,271	0.08%
2022/10/04	0	0.00	10	46.13	46.25	-10	1,257	-0.80%
2022/09/29	10	45.80	0	0.00	45.60	10	1,239	0.81%
2022/09/28	10.9	45.42	0	0.00	45.35	10.9	1,237	0.88%
2022/09/27	0.1	46.00	0	0.00	47.10	0.1	1,226	0.00%
2022/09/26	23.2	46.04	2	45.65	46.40	21.2	1,230	1.72%
2022/09/22	0.1	49.30	0	0.00	49.40	0.1	1,249	0.00%
2022/09/19	11.1	50.13	0	0.00	50.10	11.1	1,276	0.87%
2022/09/16	0.2	51.40	10	51.40	51.30	-9.8	1,293	-0.76%
2022/09/15	0.2	51.80	0	0.00	51.60	0.2	1,297	0.01%
2022/09/12	9.1	51.90	0	0.00	51.90	9.1	1,305	0.69%
2022/09/08	3	51.20	1	52.40	52.20	2	1,287	0.16%
2022/09/07	9	60.17	1	60.20	60.60	8	1,246	0.64%
2022/09/06	10.3	61.89	20	60.90	60.80	-9.7	1,199	-0.81%
2022/09/05	0.1	62.70	0	0.00	62.20	0.1	1,181	0.01%
2022/09/02	0	0.00	45	62.64	62.80	-45	1,166	-3.86%
2022/09/01	0	0.00	2	63.10	62.60	-2	1,157	-0.17%
2022/08/31	6	64.03	10	63.78	62.90	-4	1,144	-0.35%
2022/08/30	5	62.90	0	0.00	62.80	5	1,088	0.46%
2022/08/29	71	62.02	0	0.00	62.00	71	1,066	6.66%
2022/08/26	0	0.00	2	61.90	61.70	-2	1,042	-0.19%
2022/08/25	0	0.00	3	61.97	61.70	-3	1,038	-0.29%
2022/08/24	6	61.93	6.1	61.95	61.90	-0.1	1,032	0.00%
2022/08/22	1	61.60	5	61.60	61.50	-4	1,017	-0.39%
2022/08/19	0.1	60.80	27	61.03	61.10	-26.9	1,003	-2.68%
2022/08/16	0	0.00	2	60.75	60.60	-2	983	-0.20%
2022/08/15	2	60.50	1	60.30	60.30	1	975	0.10%
2022/08/12	1	59.00	0	0.00	59.40	1	957	0.10%
2022/08/11	1	58.30	0	0.00	58.90	1	949	0.11%
2022/08/05	0	0.00	1	57.70	57.60	-1	956	-0.10%
2022/08/04	0	0.00	8	57.13	57.00	-8	973	-0.82%
2022/08/03	0.1	57.80	0	0.00	57.70	0.1	969	0.01%
2022/07/27	0	0.00	1	59.50	58.90	-1	985	-0.10%
2022/07/26	1	59.20	1	59.90	59.50	0	982	0.00%
2022/07/25	9	59.11	5	59.66	59.60	4	973	0.41%
2022/07/20	6	57.60	10	57.73	57.80	-4	973	-0.41%
2022/07/15	2	57.00	17.2	56.80	57.00	-15.2	1,111	-1.37%
2022/07/14	24	57.31	0	0.00	57.50	24	1,128	2.13%
2022/07/13	1	57.60	0	0.00	57.20	1	1,170	0.09%
2022/07/12	0	0.00	28.2	57.26	57.10	-28.2	1,343	-2.10%
2022/07/08	0	0.00	90	58.16	58.00	-90	1,354	-6.65%
2022/07/04	22.1	57.63	0	0.00	57.40	22.1	1,359	1.62%
2022/07/01	22	58.53	0	0.00	58.10	22	1,361	1.62%
2022/06/30	3	61.43	0.2	60.80	60.20	2.8	1,344	0.21%
2022/06/29	46	62.12	3.1	61.93	62.00	43	1,318	3.26%
2022/06/28	2	60.50	0	0.00	60.40	2	1,288	0.16%
2022/06/27	45	60.69	0	0.00	60.80	45	1,298	3.47%
2022/06/24	2	59.80	3	59.90	60.50	-1	1,306	-0.08%
2022/06/23	11	58.76	0	0.00	58.50	11	1,288	0.85%
2022/06/22	0	0.00	0.2	59.60	58.90	-0.2	1,294	-0.02%
2022/06/21	0.2	59.40	1	59.50	59.60	-0.8	1,314	-0.06%
2022/06/20	0	0.00	4.3	60.01	58.60	-4.3	1,380	-0.31%
2022/06/17	1	59.10	3	59.37	59.00	-2	1,356	-0.15%
2022/06/15	1	59.20	0	0.00	59.00	1	1,367	0.07%
2022/06/14	22	58.66	2.2	59.14	59.10	19.8	1,368	1.45%
2022/06/13	1	60.10	2.5	60.23	60.00	-1.5	1,352	-0.11%
2022/06/09	20	60.60	0	0.00	60.50	20	1,336	1.50%
2022/06/08	13	60.20	0	0.00	60.10	13	1,330	0.98%
2022/06/07	0.2	59.70	0	0.00	60.10	0.2	1,327	0.01%
2022/06/01	0	0.00	1	60.30	60.20	-1	1,369	-0.07%
2022/05/31	1	59.40	0	0.00	59.90	1	1,360	0.07%
2022/05/30	3	59.10	0.1	59.40	59.40	2.9	1,357	0.21%
2022/05/27	4	58.80	0	0.00	58.80	4	1,357	0.29%
2022/05/26	0.5	58.55	0	0.00	58.70	0.5	1,365	0.04%
2022/05/25	10.1	58.50	0	0.00	58.50	10.1	1,367	0.74%
2022/05/23	22.1	59.01	0	0.00	59.00	22.1	1,380	1.60%
2022/05/17	30	58.57	0	58.50	58.60	30	1,435	2.09%
2022/05/16	0	0.00	0.2	59.20	58.50	-0.2	1,452	-0.01%
2022/05/13	23.4	57.44	0	0.00	58.60	23.4	1,450	1.61%
2022/05/12	0.1	58.60	0	0.00	58.30	0.1	1,433	0.01%
2022/05/06	0.2	61.18	0	0.00	61.00	0.2	1,425	0.01%
2022/05/05	23.1	61.80	4	62.00	61.70	19.1	1,442	1.32%
2022/05/04	70	62.21	0	0.00	62.10	70	1,430	4.89%
2022/04/29	1	62.80	0	0.00	63.30	1	1,433	0.07%
2022/04/27	0	0.00	7	62.80	62.70	-7	1,438	-0.49%
2022/04/26	0	0.00	19	63.68	63.40	-19	1,409	-1.35%
2022/04/25	1	63.80	3.2	65.00	63.60	-2.2	1,392	-0.16%
2022/04/22	3.2	66.01	5.3	66.07	65.70	-2.1	1,352	-0.16%
2022/04/21	22.4	65.96	11.1	66.06	66.20	11.3	1,327	0.85%
2022/04/20	6	64.50	1	64.90	64.80	5	1,270	0.39%
2022/04/19	8	64.40	4	65.15	64.40	4	1,257	0.32%
2022/04/18	19.1	65.65	24.2	66.60	65.80	-5.1	1,217	-0.42%
2022/04/15	0	0.00	2	63.20	63.20	-2	1,043	-0.19%
2022/04/14	0	0.00	1	63.20	62.90	-1	1,040	-0.10%
2022/04/11	0	0.00	3	63.30	62.60	-3	1,037	-0.29%
2022/04/08	2	62.80	31.2	62.62	63.00	-29.2	1,035	-2.82%
2022/04/07	1	62.40	45	62.19	62.30	-44	1,033	-4.26%
2022/04/06	0	0.00	51	62.92	63.40	-51	1,029	-4.96%
2022/03/31	1	62.50	0	0.00	62.60	1	1,019	0.10%
2022/03/30	10	63.05	4	63.08	62.80	6	1,045	0.57%
2022/03/29	3	63.50	6.2	63.40	63.50	-3.2	1,053	-0.31%
2022/03/28	0	0.00	16	62.27	62.80	-16	1,038	-1.54%
2022/03/25	10	62.76	0.7	62.40	62.40	9.3	1,028	0.91%
2022/03/24	30	62.04	0	0.00	62.70	30	1,018	2.94%
2022/03/23	31	62.06	0	0.00	62.20	31	997	3.11%
2022/03/22	22	60.07	0	0.00	60.50	22	934	2.35%
2022/03/21	35	59.94	2	59.80	60.40	33	939	3.51%
2022/03/18	2	59.20	9	59.16	59.00	-7	942	-0.74%
2022/03/17	0	0.00	2	58.60	58.70	-2	939	-0.21%
2022/03/16	0	0.00	1	57.80	57.70	-1	939	-0.11%
2022/03/14	1	58.50	0	0.00	58.50	1	953	0.10%
2022/03/10	0	0.00	5	58.10	58.10	-5	963	-0.52%
2022/03/09	7	57.00	6	57.00	57.00	1	967	0.10%
2022/03/08	15.1	55.97	0	0.00	55.70	15.1	983	1.54%
2022/03/07	9.1	57.62	121	57.22	57.10	-111.9	977	-11.45%	大賣/鉅額交易
2022/03/02	0	0.00	2	59.50	59.30	-2	1,003	-0.20%
2022/02/24	4	58.55	2	58.80	58.70	2	1,008	0.20%
2022/02/23	0	0.00	8	60.10	60.10	-8	1,005	-0.80%
2022/02/22	0	0.00	30	59.93	60.00	-30	1,019	-2.94%
2022/02/21	39	61.40	1	61.40	61.30	38	1,012	3.75%
2022/02/18	6	60.05	0	0.00	60.40	6	991	0.61%
2022/02/17	3	60.30	0	0.00	60.60	3	999	0.30%
2022/02/16	0	0.00	1.1	60.56	61.00	-1.1	1,031	-0.11%
2022/02/14	1	59.90	1	60.40	60.20	0	1,074	0.00%
2022/02/10	0	0.00	2	61.10	61.10	-2	1,107	-0.18%
2022/02/07	4.1	59.14	24	58.95	59.70	-19.9	1,149	-1.73%
2022/01/26	0	57.50	0	0.00	57.60	0	1,176	0.00%
2022/01/25	1	57.00	0	0.00	57.10	1	1,224	0.08%
2022/01/24	10.1	57.10	0	0.00	57.00	10.1	1,278	0.79%
2022/01/21	0	0.00	0.2	57.90	58.00	-0.2	1,432	-0.01%
2022/01/20	20.4	58.25	0	0.00	58.10	20.4	1,431	1.42%
2022/01/19	2	58.60	0	0.00	58.50	2	1,436	0.14%
2022/01/18	1	59.30	0	0.00	59.10	1	1,437	0.07%
2022/01/14	2	58.20	0	0.00	58.40	2	1,445	0.14%
2022/01/13	10	59.00	0	0.00	59.10	10	1,448	0.69%
2022/01/12	1	58.70	0	0.00	58.70	1	1,462	0.07%
2022/01/11	1	59.00	0	0.00	59.10	1	1,459	0.07%
2022/01/10	3	59.37	0	0.00	59.50	3	1,476	0.20%
2022/01/07	2	59.65	0.4	59.70	59.50	1.7	1,501	0.11%
2022/01/06	5	60.14	5.1	60.10	60.00	-0.1	1,499	-0.01%
2022/01/05	3.1	60.00	0.3	59.97	59.90	2.8	1,506	0.19%
2022/01/04	26	60.29	0	0.00	60.10	26	1,502	1.73%
2022/01/03	18	60.34	0	0.00	60.20	18	1,502	1.20%
2021/12/30	0.1	60.50	5	60.60	60.50	-4.9	1,508	-0.33%
2021/12/28	50	60.92	5	60.80	61.00	45	1,531	2.94%
2021/12/27	15	61.20	0	0.00	60.90	15	1,551	0.97%
2021/12/24	1	61.60	10.6	61.21	61.00	-9.6	1,546	-0.62%
2021/12/23	0.5	62.18	1	62.60	62.60	-0.5	1,519	-0.03%
2021/12/20	0	0.00	14	60.83	61.30	-14	1,505	-0.93%
2021/12/17	0	0.00	6.1	61.30	60.50	-6.1	1,503	-0.41%
2021/12/16	1	61.30	0	0.00	61.20	1	1,507	0.07%
2021/12/15	0.2	61.20	3.3	61.60	61.60	-3.1	1,508	-0.21%
2021/12/14	2	61.90	82.6	61.76	61.30	-80.6	1,524	-5.29%
2021/12/13	0	0.00	36	61.83	61.90	-36	1,528	-2.36%
2021/12/10	5	62.00	55.2	62.07	61.90	-50.2	1,536	-3.27%
2021/12/09	21	62.28	5	61.90	61.70	16	1,579	1.01%
2021/12/08	1.2	61.91	0	0.00	61.80	1.2	1,633	0.07%
2021/12/03	15	61.97	1	61.80	62.10	14	1,721	0.81%
2021/12/02	1	62.20	2	62.70	61.70	-1	1,766	-0.06%
2021/12/01	1	61.20	0	0.00	61.10	1	1,793	0.06%
2021/11/30	2.1	61.00	0	0.00	62.50	2.1	1,883	0.11%
2021/11/29	4.2	61.18	0	0.00	61.10	4.2	1,903	0.22%
2021/11/26	2	62.30	65	62.26	62.30	-63	1,916	-3.29%
2021/11/25	3	62.00	44	61.95	62.00	-41	1,910	-2.15%
2021/11/24	8	61.98	3	62.13	62.20	5	1,921	0.26%
2021/11/23	2.1	62.02	0	0.00	61.70	2.1	1,938	0.11%
2021/11/22	2	62.20	0	0.00	62.30	2	1,931	0.10%
2021/11/19	3	62.70	0	0.00	62.30	3	1,924	0.16%
2021/11/18	2	63.00	10	63.43	63.50	-8	1,917	-0.42%
2021/11/17	38.1	62.57	29	62.58	62.60	9.1	1,913	0.48%
2021/11/16	11	62.39	22	62.44	62.70	-11	1,923	-0.57%
2021/11/15	51.1	61.98	1.3	62.20	62.60	49.8	1,931	2.58%
2021/11/12	167.2	63.08	0	0.00	62.80	167.2	1,901	8.79%	大買/鉅額交易
2021/11/11	0.1	64.10	66	64.62	64.20	-66	1,889	-3.49%
2021/11/10	0.1	64.30	35	64.36	64.50	-35	1,975	-1.77%
2021/11/09	6	64.36	31.2	64.40	64.20	-25.2	1,971	-1.28%
2021/11/08	0.1	65.40	0	0.00	65.20	0.1	1,974	0.00%
2021/11/05	61.1	65.67	0	0.00	65.40	61.1	1,983	3.08%
2021/11/04	9.1	66.19	1	67.00	66.30	8.1	1,988	0.41%
2021/11/03	20.1	66.53	39.3	66.45	66.60	-19.2	1,983	-0.97%
2021/11/02	78	65.46	48	65.01	65.50	30	1,956	1.53%
2021/11/01	113.7	65.71	3.2	65.13	65.30	110.5	1,930	5.72%	大買/鉅額交易
2021/10/29	314	67.09	42.2	67.45	66.50	271.8	1,919	14.16%	大買/鉅額交易
2021/10/26	6	59.13	0	0.00	59.30	6	1,907	0.31%
2021/10/25	26	58.44	1.1	58.53	58.60	24.9	1,949	1.28%
2021/10/22	9	58.73	0	0.00	58.60	9	1,967	0.46%
2021/10/21	64	59.34	0	0.00	59.00	64	1,980	3.23%
2021/10/20	0	0.00	0.2	60.10	59.40	-0.2	1,992	-0.01%
2021/10/19	0	0.00	3	60.80	60.60	-3	1,985	-0.15%
2021/10/18	3	59.10	0.1	59.00	58.90	2.9	1,974	0.15%
2021/10/15	0	0.00	2	58.60	59.40	-2	1,994	-0.10%
2021/10/14	0	0.00	31	57.57	59.80	-31	2,034	-1.52%
2021/10/13	1.1	55.73	1	56.00	55.70	0.1	2,034	0.00%
2021/10/12	2	56.00	41	56.22	55.80	-39	2,032	-1.92%
2021/10/08	1	57.10	15	57.00	57.00	-14	2,063	-0.68%
2021/10/07	2.1	57.29	1	57.10	57.30	1.1	2,085	0.05%
2021/10/06	0.2	57.40	0	0.00	56.60	0.2	2,101	0.01%
2021/10/05	3	56.00	160	56.05	57.70	-157	2,115	-7.42%	大賣/鉅額交易
2021/10/04	1.4	58.29	41	57.73	57.20	-39.6	2,120	-1.87%
2021/10/01	4	60.05	1	59.40	59.40	3	2,110	0.14%
2021/09/30	0.6	60.98	0	0.00	60.90	0.6	2,098	0.03%
2021/09/29	5	60.78	0	0.00	60.70	5	2,104	0.24%
2021/09/28	0	0.00	21	61.50	61.50	-21	2,122	-0.99%
2021/09/27	1	61.60	0	0.00	61.70	1	2,137	0.05%
2021/09/24	29	62.03	0	0.00	61.90	29	2,150	1.35%
2021/09/23	11	61.68	0	0.00	61.80	11	2,166	0.51%
2021/09/22	16.1	61.24	0	0.00	61.10	16.1	2,179	0.74%
2021/09/17	17	62.16	1	62.30	62.20	16	2,179	0.73%
2021/09/16	24	62.63	2	62.50	62.50	22	2,184	1.01%
2021/09/15	23.3	63.81	0	0.00	63.40	23.3	2,172	1.07%
2021/09/14	1	64.30	2	64.45	64.30	-1	2,165	-0.05%
2021/09/13	23	64.43	0.4	63.90	64.80	22.6	2,168	1.04%
2021/09/10	151	71.43	32	71.53	71.60	119	2,159	5.51%	大買/鉅額交易
2021/09/09	7.1	71.23	7	71.50	71.10	0.1	2,118	0.00%
2021/09/08	7.1	72.01	4	71.98	71.70	3.1	2,105	0.14%
2021/09/07	3	72.13	81.2	72.38	73.00	-78.2	2,105	-3.71%
2021/09/06	5	71.92	3.1	72.90	71.10	1.9	2,104	0.09%
2021/09/03	3	72.53	7.1	73.15	73.00	-4.1	2,136	-0.19%
2021/09/02	6	72.98	30	72.88	72.50	-24	2,150	-1.12%
2021/09/01	2	71.10	0.2	71.20	71.50	1.8	2,102	0.09%
2021/08/31	5	71.10	7	71.24	71.00	-2	2,162	-0.09%
2021/08/30	0	0.00	3	70.30	70.40	-3	2,211	-0.14%
2021/08/27	0	0.00	2	70.25	69.80	-2	2,328	-0.09%
2021/08/26	0	0.00	1	70.00	70.00	-1	2,569	-0.04%
2021/08/25	0	0.00	3	68.60	69.00	-3	2,724	-0.11%
2021/08/23	4	67.65	0	0.00	68.00	4	2,785	0.14%
2021/08/20	1	67.60	0	0.00	67.30	1	2,841	0.04%
2021/08/19	0	0.00	15	68.57	67.50	-15	2,879	-0.52%
2021/08/18	2	67.60	0	0.00	69.00	2	2,896	0.07%
2021/08/17	3	68.00	130	68.14	68.00	-127	2,964	-4.28%	大賣/鉅額交易
2021/08/16	0.1	68.80	0	0.00	68.90	0.1	3,071	0.00%
2021/08/13	4	70.68	2.4	70.28	69.40	1.6	3,210	0.05%
2021/08/12	1.2	68.06	0	0.00	68.50	1.2	3,172	0.04%
2021/08/11	7.1	67.99	11	68.70	68.50	-3.9	3,241	-0.12%
2021/08/10	8.1	69.36	41	69.30	69.30	-32.9	3,262	-1.01%
2021/08/09	8.2	71.59	1	71.97	70.60	7.1	3,322	0.21%
2021/08/06	7	71.04	10	70.90	70.90	-3	3,325	-0.09%
2021/08/05	1	70.80	1	70.60	70.50	0	3,412	0.00%
2021/08/04	1	71.00	0	0.00	71.30	1	3,534	0.03%
2021/08/03	3	71.43	2	71.10	70.90	1	3,530	0.03%
2021/08/02	1	71.60	10	71.67	71.70	-9	3,501	-0.26%
2021/07/30	13.1	70.57	4	70.63	70.20	9.1	3,434	0.26%
2021/07/29	3	69.60	9	70.36	70.20	-6	3,366	-0.18%
2021/07/28	5.3	68.68	0.3	68.00	67.90	5	3,334	0.15%
2021/07/27	1.1	68.70	0	0.00	68.60	1.1	3,358	0.03%
2021/07/26	0.2	68.50	28	69.16	69.20	-27.9	3,370	-0.83%
2021/07/22	31	67.80	0	0.00	68.20	31	3,386	0.92%
2021/07/21	35	67.99	1	68.70	67.80	34	3,397	1.00%
2021/07/20	4	69.55	8	69.71	69.10	-4	3,385	-0.12%
2021/07/19	9	68.70	4	69.30	69.40	5	3,345	0.15%
2021/07/16	1.1	68.70	0	0.00	68.50	1.1	3,372	0.03%
2021/07/15	8.1	68.58	14	69.26	68.90	-6	3,405	-0.18%
2021/07/14	0.1	66.67	31	67.79	67.30	-30.9	3,396	-0.91%
2021/07/13	9	67.08	0	0.00	66.60	9	3,398	0.26%
2021/07/12	39	67.01	19	66.83	66.60	20	3,405	0.59%
2021/07/09	36	67.22	12	67.38	67.20	24	3,407	0.70%
2021/07/08	41	67.95	15	68.03	67.80	26	3,449	0.75%
2021/07/07	22.1	68.64	0.1	68.30	68.00	22	3,507	0.63%
2021/07/06	20	68.50	16	68.68	68.50	4	3,619	0.11%
2021/07/05	40.1	68.38	62	68.23	68.50	-21.9	3,651	-0.60%
2021/07/02	56.1	68.61	40	68.30	68.20	16.1	3,644	0.44%
2021/07/01	17	69.41	2	69.80	68.70	15	3,652	0.41%
2021/06/30	17	68.66	6	69.58	69.80	11	3,669	0.30%
2021/06/29	24.1	68.48	0	0.00	68.40	24.1	3,684	0.65%
2021/06/28	20	68.70	2	69.20	68.70	18	3,719	0.48%
2021/06/25	11	69.17	48	69.05	68.60	-37	3,892	-0.95%
2021/06/24	10.1	68.90	3	69.07	68.90	7.1	3,913	0.18%
2021/06/23	1.1	69.08	25	69.30	68.70	-24	3,913	-0.61%
2021/06/22	1	69.10	8	69.25	68.70	-7	3,920	-0.18%
2021/06/21	6.1	69.09	3	69.10	68.80	3.1	3,946	0.08%
2021/06/18	1	70.50	62	70.30	70.50	-61	3,920	-1.56%
2021/06/17	13	69.72	37	69.90	70.00	-24	3,925	-0.61%
2021/06/16	6	70.37	14	70.95	70.10	-8	3,921	-0.20%
2021/06/15	31	71.31	1.3	70.73	70.60	29.7	3,925	0.76%
2021/06/11	39	72.57	6	73.22	71.20	33	3,909	0.84%
2021/06/10	4	73.05	17	72.77	72.90	-13	3,849	-0.34%
2021/06/09	7	72.44	1.1	71.96	72.20	5.9	3,801	0.16%
2021/06/08	6	72.72	15	72.93	72.80	-9	3,766	-0.24%
2021/06/07	4.3	71.83	7	72.07	71.90	-2.7	3,702	-0.07%
2021/06/04	68	72.35	64	72.29	71.50	4	3,661	0.11%
2021/06/03	16	71.93	38	72.81	72.30	-22	3,561	-0.62%
2021/06/02	13	69.94	88.2	69.94	70.50	-75.2	3,363	-2.24%
2021/06/01	10	67.40	2	68.30	67.90	8	3,305	0.24%
2021/05/31	57	67.48	16	67.36	67.70	41	3,309	1.24%
2021/05/28	20	69.90	3	68.93	68.90	17	3,293	0.52%
2021/05/27	10	67.80	19	68.63	69.30	-9	3,257	-0.28%
2021/05/26	0	0.00	31	67.92	67.90	-31	3,227	-0.96%
2021/05/25	10	67.43	105	67.33	67.60	-95	3,215	-2.95%	大賣/
2021/05/24	23	69.50	36.1	69.58	69.40	-13.1	3,149	-0.42%
2021/05/21	19	69.22	146	69.00	70.00	-127	3,067	-4.14%	大賣/鉅額交易
2021/05/20	2	67.50	12	67.82	66.30	-10	2,964	-0.34%
2021/05/19	5	67.10	3	66.60	66.30	2	2,942	0.07%
2021/05/18	2	65.30	7	66.43	66.70	-5	2,892	-0.17%
2021/05/17	6	66.42	127	66.70	65.80	-121	2,854	-4.24%	大賣/鉅額交易
2021/05/14	38	65.39	77	65.61	65.20	-39	2,782	-1.40%
2021/05/13	25	66.61	21.4	67.90	64.70	3.6	2,752	0.13%
2021/05/12	73	67.09	153	67.36	66.30	-80	2,655	-3.01%	大賣/
2021/05/11	21.1	63.12	20	63.63	62.80	1.1	2,507	0.04%
2021/05/10	0	0.00	10	65.16	64.90	-10	2,494	-0.40%
2021/05/07	2	63.00	18.3	63.34	63.50	-16.3	2,488	-0.65%
2021/05/06	11.1	62.59	1	62.30	61.80	10.1	2,484	0.40%
2021/05/05	6.1	62.92	0	0.00	62.50	6.1	2,473	0.24%
2021/05/04	5.2	62.76	36	62.51	63.00	-30.9	2,469	-1.25%
2021/05/03	9.2	66.21	35.2	67.63	65.00	-26	2,461	-1.06%
2021/04/29	1.1	67.01	48	66.98	66.90	-46.9	2,474	-1.90%
2021/04/28	2	67.05	20	66.95	67.00	-18	2,486	-0.72%
2021/04/27	21	67.95	24.2	67.98	67.70	-3.2	2,511	-0.13%
2021/04/26	26.2	67.22	7	67.20	66.90	19.2	2,499	0.77%
2021/04/23	3.1	67.00	20	67.10	67.10	-16.9	2,497	-0.68%
2021/04/22	4.1	68.02	44	68.49	67.30	-40	2,517	-1.59%
2021/04/21	2	69.50	0	0.00	69.30	2	2,482	0.08%
2021/04/20	11	69.88	43	69.69	69.60	-32	2,479	-1.29%
2021/04/19	3	69.67	26	69.89	69.50	-23	2,484	-0.93%
2021/04/16	0	0.00	115	69.52	69.40	-115	2,488	-4.62%	大賣/鉅額交易
2021/04/15	2	69.20	7	69.64	69.40	-5	2,491	-0.20%
2021/04/14	6	68.55	1	68.20	68.70	5	2,503	0.20%
2021/04/13	4	69.60	0.1	69.90	69.30	3.9	2,498	0.16%
2021/04/12	15	70.37	17	70.41	70.50	-2	2,447	-0.08%
2021/04/09	3	68.00	1.1	68.38	68.50	1.9	2,364	0.08%
2021/04/08	0	0.00	3	68.00	68.00	-3	2,345	-0.13%
2021/04/07	5	67.62	0.1	67.70	67.80	4.9	2,339	0.21%
2021/04/06	2	67.80	0	0.00	67.20	2	2,337	0.09%
2021/04/01	6	67.95	7.2	68.26	68.10	-1.2	2,337	-0.05%
2021/03/31	38	68.78	2	68.80	68.40	36	2,354	1.53%
2021/03/30	75	70.81	45	71.58	69.60	30	2,324	1.29%
2021/03/26	0.1	68.00	5	68.50	68.30	-5	2,220	-0.22%
2021/03/25	3	68.30	5	69.80	68.10	-2	2,349	-0.09%
2021/03/24	7	69.89	16	69.23	69.20	-9	2,399	-0.38%
2021/03/23	1.1	68.86	0	0.00	68.00	1.1	2,398	0.04%
2021/03/22	1.1	68.10	0	0.00	68.00	1.1	2,477	0.04%
2021/03/19	0	68.65	0	0.00	68.90	0	2,505	0.00%
2021/03/18	20	69.02	2.1	69.57	68.80	17.9	2,661	0.67%
2021/03/17	1.1	68.12	0	0.00	68.00	1.1	2,662	0.04%
2021/03/15	1	67.60	0	0.00	67.60	1	2,651	0.04%
2021/03/12	1	67.80	0	0.00	67.80	1	2,683	0.04%
2021/03/11	0.5	68.10	2	68.55	68.30	-1.5	2,683	-0.05%
2021/03/10	10	69.10	13	69.67	68.70	-3	2,677	-0.11%
2021/03/08	0	0.00	2	68.50	68.00	-2	2,651	-0.08%
2021/03/05	10	68.75	53	68.98	69.60	-43	2,625	-1.64%
2021/03/04	3	67.47	2	67.50	67.40	1	2,552	0.04%
2021/03/03	0	0.00	3	67.30	66.60	-3	2,542	-0.12%
2021/02/22	11.2	67.54	13.2	67.59	67.80	-2	2,606	-0.08%
2021/02/19	31	64.15	4.2	65.75	65.50	26.8	2,577	1.04%
2021/02/18	13	64.10	7	63.66	64.10	6	2,572	0.23%
2021/02/17	26	61.20	5	61.10	61.60	21	2,578	0.81%
2021/02/05	40	62.24	0	0.00	61.60	40	2,731	1.46%
2021/02/04	10	62.19	5	62.50	62.50	5	2,734	0.18%
2021/02/03	0	60.53	0	0.00	61.90	0	2,748	0.00%
2021/02/02	8.1	60.46	13	60.12	60.50	-4.9	2,776	-0.18%
2021/02/01	0.1	59.78	0	0.00	60.30	0.1	2,792	0.00%
2021/01/29	1.1	60.16	0	0.00	60.10	1.1	2,800	0.04%
2021/01/28	0	61.70	0.1	61.70	61.50	-0.1	2,836	0.00%
2021/01/27	20.1	61.84	15	61.25	61.70	5.1	2,837	0.18%
2021/01/26	30.1	62.67	0	0.00	61.80	30.1	2,843	1.06%
2021/01/25	0	0.00	3.4	62.44	63.20	-3.4	2,854	-0.12%
2021/01/22	23.4	60.18	12	60.20	59.50	11.4	2,833	0.40%
2021/01/21	4.3	61.58	0.2	62.10	60.40	4.1	2,807	0.15%
2021/01/20	7.1	62.06	20	63.40	61.90	-12.9	2,806	-0.46%
2021/01/19	22	65.18	0.2	64.70	64.70	21.8	2,780	0.78%
2021/01/15	1	64.70	1	64.50	64.50	0	2,791	0.00%
2021/01/14	1.1	65.70	0	0.00	65.70	1.1	2,763	0.04%
2021/01/13	22	66.08	0	0.00	65.60	22	2,757	0.80%
2021/01/12	1.1	66.64	4	66.60	66.50	-2.9	2,734	-0.11%
2021/01/11	0.1	68.20	1	68.30	67.70	-1	2,712	-0.04%
2021/01/08	30	69.30	1	69.30	69.30	29	2,700	1.07%
2021/01/07	1	69.90	9	70.26	70.00	-8	2,697	-0.30%
2021/01/06	20	69.40	4	69.70	69.20	16	2,705	0.59%
2021/01/05	22	68.71	0	0.00	68.60	22	2,685	0.82%
2021/01/04	5	69.40	0	69.00	69.00	5	2,693	0.18%
2020/12/31	0	0.00	17.5	69.33	69.30	-17.5	2,673	-0.65%
2020/12/30	24	69.08	0	0.00	68.80	24	2,662	0.90%
2020/12/29	1	68.90	1	68.50	68.50	0	2,675	0.00%
2020/12/28	0	0.00	2	69.19	68.80	-2	2,706	-0.08%
2020/12/25	8	70.54	3	69.30	69.10	5	2,697	0.19%
2020/12/24	50	69.81	2	69.85	69.70	48	2,662	1.80%
2020/12/23	36	70.27	110	69.21	69.20	-74	2,695	-2.75%	大賣/
2020/12/22	30	72.62	2	70.90	69.10	28	2,812	1.00%
2020/12/21	43	73.40	13.2	73.28	73.60	29.8	2,816	1.06%
2020/12/18	5	71.50	18	71.46	72.20	-13	2,733	-0.48%
2020/12/17	2	70.90	6	70.43	70.40	-4	2,781	-0.14%
2020/12/16	21	70.64	23.2	70.50	70.30	-2.2	2,804	-0.08%
2020/12/15	2	69.60	0.5	68.94	68.60	1.5	2,823	0.05%
2020/12/14	94	69.64	25.2	69.91	69.70	68.8	2,821	2.44%
2020/12/11	7	65.57	2	66.00	66.40	5	2,751	0.18%
2020/12/10	0	0.00	0.6	65.50	65.30	-0.6	2,785	-0.02%
2020/12/09	13.1	66.37	1	65.70	65.70	12.1	2,850	0.42%
2020/12/08	0	0.00	1.2	67.31	66.80	-1.2	3,115	-0.04%
2020/12/04	38	65.97	0	0.00	65.50	38	3,541	1.07%
2020/12/03	4	66.07	1.1	66.09	66.10	2.9	3,898	0.07%
2020/12/02	16	66.64	10	66.51	66.40	6	4,002	0.15%
2020/12/01	13	67.52	3	67.53	67.50	10	4,057	0.25%
2020/11/30	10	66.90	1	66.90	66.60	9	4,107	0.22%
2020/11/27	40.1	65.73	6.5	65.88	65.60	33.6	4,143	0.81%
2020/11/26	30	65.36	2	65.20	65.20	28	4,291	0.65%
2020/11/25	14	65.42	3.1	65.36	65.20	10.9	4,430	0.25%
2020/11/24	26.3	65.37	16	65.84	65.90	10.3	4,646	0.22%
2020/11/23	0.7	68.30	0.5	68.30	68.30	0.2	5,065	0.00%
2020/11/20	36	68.37	1.1	68.65	68.20	34.9	5,194	0.67%
2020/11/19	0	0.00	17	68.55	68.60	-17	5,278	-0.32%
2020/11/18	21	68.90	0	0.00	68.00	21	5,427	0.39%
2020/11/17	21	68.79	11	69.51	68.60	10	5,460	0.18%
2020/11/16	23	69.53	10	70.00	69.40	13	5,590	0.23%
2020/11/13	48.4	70.11	16	69.79	69.40	32.4	5,688	0.57%
2020/11/12	5	66.10	0	0.00	66.50	5	5,652	0.09%
2020/11/10	2	67.15	5.2	67.05	66.20	-3.2	5,770	-0.06%
2020/11/09	19.1	66.23	0	0.00	66.00	19.1	5,801	0.33%
2020/11/06	3	66.63	2	66.95	66.80	1	5,841	0.02%
2020/11/05	11	67.50	5.1	66.49	66.70	5.9	5,945	0.10%
2020/11/04	0.1	64.60	0	0.00	64.60	0.1	5,980	0.00%
2020/11/03	5	64.66	5	64.62	64.60	0	6,023	0.00%
2020/10/30	9.5	63.42	2	63.68	63.00	7.5	6,242	0.12%
2020/10/28	2	63.75	1	65.40	64.00	1	6,466	0.02%
2020/10/27	2	65.95	5	65.64	65.20	-3	6,532	-0.05%
2020/10/23	1	66.50	0	0.00	66.50	1	6,813	0.01%
2020/10/21	12	67.65	1	67.20	67.20	11	7,348	0.15%
2020/10/20	16	67.54	1	67.30	67.30	15	7,552	0.20%
2020/10/19	2.2	67.05	0	0.00	67.50	2.2	7,781	0.03%
2020/10/16	9	66.93	0	0.00	66.80	9	8,161	0.11%
2020/10/15	3	68.50	2	68.20	68.20	1	8,492	0.01%
2020/10/14	11.2	68.86	16	69.36	69.50	-4.8	9,027	-0.05%
2020/10/13	5	67.72	21	67.02	67.60	-16	9,587	-0.17%
2020/10/12	20	67.64	1	67.10	66.70	19	10,028	0.19%
2020/10/08	0	0.00	1	69.00	68.60	-1	10,561	-0.01%
2020/10/07	0	68.90	0	0.00	68.80	0	11,234	0.00%
2020/10/06	7	69.89	2	69.95	69.40	5	12,083	0.04%
2020/10/05	2	69.55	16	69.19	69.50	-14	13,363	-0.10%
2020/09/30	1	68.10	4	68.15	68.20	-3	13,773	-0.02%
2020/09/29	4	66.80	0	0.00	66.90	4	14,061	0.03%
2020/09/28	9.3	67.57	11	66.69	67.80	-1.7	14,310	-0.01%
2020/09/25	8.8	66.74	15	67.17	65.40	-6.2	14,487	-0.04%
2020/09/24	17	69.44	13	69.62	68.70	4	14,653	0.03%
2020/09/23	7	71.17	1	71.10	71.10	6	15,065	0.04%
2020/09/22	12	72.20	3	73.37	71.10	9	15,679	0.06%
2020/09/21	0	0.00	1	73.50	73.40	-1	15,669	-0.01%
2020/09/18	8	73.09	0	0.00	73.30	8	15,890	0.05%
2020/09/17	5	74.56	1	75.30	74.00	4	16,052	0.02%
2020/09/16	10	74.76	2	75.20	73.90	8	16,156	0.05%
2020/09/15	2.1	75.89	6.3	75.61	75.40	-4.2	16,259	-0.03%
2020/09/14	8	74.90	4	74.95	74.90	4	16,342	0.02%
2020/09/11	67	75.46	53	74.94	74.90	14	16,494	0.08%
2020/09/10	36.7	79.51	28.5	79.68	78.70	8.2	16,355	0.05%
2020/09/09	49	80.89	39	80.14	79.60	10	16,316	0.06%
2020/09/08	54	80.51	58.2	81.32	83.50	-4.2	16,168	-0.03%
2020/09/07	32	78.75	21	78.66	78.00	11	15,895	0.07%
2020/09/04	19	78.12	6	78.63	77.70	13	15,958	0.08%
2020/09/03	17.1	78.84	8	78.56	78.40	9.1	16,095	0.06%
2020/09/02	16	79.89	10	79.40	78.90	6	16,323	0.04%
2020/09/01	40	81.02	8	81.23	80.10	32	16,713	0.19%
2020/08/31	61	81.34	26	80.63	80.30	35	16,969	0.21%
2020/08/28	44	81.72	29	81.68	80.90	15	17,536	0.09%
2020/08/27	59	79.62	108	79.84	82.90	-49	17,363	-0.28%	大賣/
2020/08/26	14	76.23	14.2	76.01	76.60	-0.2	17,055	0.00%
2020/08/25	55	74.48	9	74.29	74.90	46	16,943	0.27%
2020/08/24	44	74.96	86	75.04	74.60	-42	16,877	-0.25%
2020/08/21	39	72.60	3	72.73	73.00	36	16,766	0.21%
2020/08/20	42	71.88	29.2	72.42	72.50	12.9	16,894	0.08%
2020/08/19	36	74.57	27.3	74.87	74.00	8.7	16,832	0.05%
2020/08/18	35	73.73	55	73.97	73.90	-20	16,815	-0.12%
2020/08/17	36	71.50	4	71.85	71.90	32	16,849	0.19%
2020/08/14	34.1	71.20	6	71.60	71.60	28.1	17,034	0.16%
2020/08/13	34	70.51	9	71.31	69.70	25	17,018	0.15%
2020/08/12	31.6	71.51	16	71.76	71.20	15.6	16,978	0.09%
2020/08/11	63	72.05	16	71.64	71.30	47	16,935	0.28%
2020/08/10	8	74.39	4	73.73	73.70	4	16,836	0.02%
2020/08/07	16	73.48	15	73.90	73.10	1	16,780	0.01%
2020/08/06	107	74.21	75	73.90	73.60	32	16,737	0.19%	大買/
2020/08/05	126.1	78.41	107	77.09	77.60	19.1	16,642	0.11%	大買/大賣/
2020/08/04	10	77.01	6	77.32	76.20	4	16,504	0.02%
2020/08/03	16.2	77.06	110	77.16	77.20	-93.9	16,429	-0.57%	大賣/
2020/07/31	26	74.62	4	74.75	74.60	22	16,285	0.14%
2020/07/30	11.4	74.40	17	74.52	74.40	-5.6	16,278	-0.03%
2020/07/29	19	74.54	15	73.62	73.50	4	16,244	0.02%
2020/07/28	13	73.48	156	73.34	73.10	-143	16,024	-0.89%	大賣/鉅額交易
2020/07/27	51	72.63	41	72.40	72.50	10	15,749	0.06%
2020/07/24	16	76.79	17.5	77.65	75.70	-1.5	15,487	-0.01%
2020/07/23	18	80.37	16	79.86	79.30	2	15,306	0.01%
2020/07/22	94	82.53	56	82.91	81.60	38	15,082	0.25%
2020/07/21	159	81.40	155	81.50	80.40	4	14,698	0.03%	大買/大賣/
2020/07/20	108	78.71	114	78.39	79.80	-6	14,369	-0.04%	大買/大賣/
2020/07/17	74	81.90	139	80.66	78.20	-65	13,837	-0.47%	大賣/
2020/07/16	103	88.04	27	88.49	86.80	76	13,266	0.57%	大買/
2020/07/15	57	88.20	37	88.31	86.60	20	12,856	0.16%
2020/07/14	116	86.96	126	87.65	87.60	-10	12,313	-0.08%	大買/大賣/
2020/07/13	113	93.98	153	95.31	90.40	-40	11,629	-0.34%	大買/大賣/
2020/07/10	337	93.02	198	92.75	92.10	139	10,778	1.29%	大買/大賣/鉅額交易
2020/07/09	20	80.30	23.2	82.20	86.40	-3.2	9,478	-0.03%
2020/07/08	37	78.62	78	78.32	78.60	-41	9,022	-0.45%
2020/07/07	43	76.50	35	76.78	75.60	8	8,707	0.09%
2020/07/06	7	79.96	109	79.60	79.50	-102	8,444	-1.21%	大賣/鉅額交易
2020/07/03	47	80.43	67	79.60	79.30	-20	8,218	-0.24%
2020/07/02	64	79.91	36	79.76	79.20	28	7,905	0.35%
2020/07/01	46	78.90	140	79.33	80.90	-94	7,421	-1.27%	大賣/
2020/06/30	26	74.87	23	74.67	75.00	3	6,760	0.04%
2020/06/29	124	76.02	76	75.33	74.10	48	6,690	0.72%	大買/
2020/06/24	85	75.67	34	77.21	73.60	51	6,415	0.79%
2020/06/23	38	78.15	68	77.52	77.50	-30	6,160	-0.49%
2020/06/22	78	74.68	42.1	76.48	77.00	35.9	6,017	0.60%
2020/06/19	30	78.75	0	0.00	78.00	30	5,827	0.51%
2020/06/18	37	81.71	56.2	80.64	80.90	-19.2	5,686	-0.34%
2020/06/17	16	78.46	42	79.16	77.80	-26	5,480	-0.47%
2020/06/16	48	78.91	2	77.20	77.10	46	5,344	0.86%
2020/06/15	104	78.71	114	78.82	78.50	-10	5,279	-0.19%	大買/大賣/
2020/06/12	38	73.38	15	74.51	75.00	23	5,111	0.45%
2020/06/11	56	76.45	46	78.08	73.60	10	5,070	0.20%
2020/06/10	34	80.03	181	81.01	80.10	-147	4,906	-3.00%	大賣/鉅額交易
2020/06/09	55	75.76	16	75.98	76.60	39	4,727	0.82%
2020/06/08	94	80.37	79	81.14	78.00	15	4,441	0.34%
2020/06/05	27.1	77.27	62	77.40	78.00	-34.9	3,973	-0.88%
2020/06/04	92	76.28	61	76.29	76.40	31	3,565	0.87%
2020/06/03	0	0.00	6	69.50	69.50	-6	2,872	-0.21%
2020/06/02	27	58.91	82	61.74	63.20	-55	2,848	-1.93%
2020/06/01	5	57.46	5	57.68	57.50	0	2,612	0.00%
2020/05/29	10	56.81	5	57.50	57.80	5	2,580	0.19%
2020/05/28	128	57.45	2	57.25	56.40	126	2,555	4.93%	大買/鉅額交易
2020/05/27	71	57.74	59	58.57	58.00	12	2,500	0.48%
2020/05/26	58	58.17	44	57.83	57.80	14	2,303	0.61%
2020/05/25	18	56.51	18	56.99	57.30	0	2,206	0.00%
2020/05/22	82	56.62	55	56.23	56.40	27	2,100	1.29%
2020/05/21	79	54.51	62	55.59	57.80	17	1,941	0.88%
2020/05/20	30	52.90	61	52.81	52.60	-31	1,730	-1.79%
2020/05/19	28	50.85	30	51.20	51.30	-2	1,706	-0.12%
2020/05/18	4	50.29	3	50.77	50.70	1	1,686	0.06%
2020/05/15	1	48.30	1	48.50	49.65	0	1,666	0.00%
2020/05/14	16	50.44	1	51.10	49.50	15	1,645	0.91%
2020/05/13	9	49.82	1	49.80	50.00	8	1,620	0.49%
2020/05/12	1	49.20	0	0.00	49.25	1	1,612	0.06%
2020/05/11	11	48.98	6	49.33	49.10	5	1,611	0.31%
2020/05/08	2	49.85	8	50.13	49.90	-6	1,598	-0.38%
2020/05/07	9	50.73	0	0.00	50.80	9	1,595	0.56%
2020/05/06	23	50.90	10	51.90	50.00	13	1,580	0.82%
2020/05/05	5	49.94	17	49.85	50.90	-12	1,499	-0.80%
2020/05/04	17	47.36	1.2	48.07	47.85	15.8	1,462	1.08%
2020/04/30	14.1	48.48	1	48.25	48.20	13.1	1,459	0.89%
2020/04/29	43	48.29	0	0.00	48.30	43	1,467	2.93%
2020/04/28	26	48.32	9	48.12	47.90	17	1,473	1.15%
2020/04/27	76	46.23	16	46.19	46.40	60	1,461	4.11%
2020/04/24	0	0.00	5	45.77	45.65	-5	1,449	-0.34%
2020/04/23	11	45.41	22	45.63	45.20	-11	1,450	-0.76%
2020/04/22	41	44.10	5	44.12	44.25	36	1,426	2.52%
2020/04/21	14	44.54	31	45.33	42.95	-17	1,400	-1.21%
2020/04/20	11	45.59	24	45.33	46.20	-13	1,367	-0.95%
2020/04/17	14	42.92	0	0.00	42.05	14	1,305	1.07%
2020/04/16	0	0.00	2	42.55	42.55	-2	1,293	-0.15%
2020/04/15	20	42.48	0	0.00	42.30	20	1,287	1.55%
2020/04/14	52	42.26	1	42.30	42.10	51	1,284	3.97%
2020/04/13	30	41.72	1	41.80	41.70	29	1,279	2.27%
2020/04/10	3	41.32	2	41.05	41.05	1	1,293	0.08%
2020/04/09	12	40.79	1	40.70	40.70	11	1,289	0.85%
2020/04/08	2	40.80	15	40.15	40.70	-13	1,280	-1.02%
2020/04/07	16	40.37	0	0.00	40.00	16	1,274	1.26%
2020/04/06	3	39.85	0	0.00	40.00	3	1,261	0.24%
2020/04/01	2	39.73	2	39.93	40.00	0	1,246	0.00%
2020/03/31	22	40.12	13	40.57	39.75	9	1,234	0.73%
2020/03/30	8	37.71	4	38.54	38.70	4	1,191	0.34%
2020/03/27	1	37.70	0	0.00	37.70	1	1,182	0.08%
2020/03/26	3	37.13	1	37.15	37.80	2	1,161	0.17%
2020/03/25	13	37.21	1	37.40	37.35	12	1,152	1.04%
2020/03/23	5	35.60	3.4	35.46	35.30	1.7	1,120	0.15%
2020/03/19	9	32.50	0	0.00	32.00	9	1,078	0.83%
2020/03/18	13	36.26	0	0.00	35.55	13	1,052	1.24%
2020/03/17	16	37.42	0	0.00	37.35	16	1,018	1.57%
2020/03/16	1	44.00	0.4	41.50	41.45	0.6	956	0.06%
2020/03/13	9.1	43.12	0	0.00	43.60	9.1	935	0.97%
2020/03/12	18	48.68	2.1	47.51	47.80	15.9	894	1.78%
2020/03/11	1	51.10	0	0.00	50.50	1	872	0.11%
2020/03/10	1	50.70	1	51.30	51.60	0	869	0.00%
2020/03/09	2	53.80	1	51.90	51.90	1	862	0.12%
2020/03/06	10	54.55	14	54.71	54.40	-4	843	-0.47%
2020/03/05	1	52.80	3	52.87	53.20	-2	783	-0.26%
2020/03/03	0.1	51.40	2	51.60	51.60	-1.9	788	-0.24%
2020/03/02	2	51.10	2	51.45	51.10	0	788	0.00%
2020/02/27	0	0.00	2	52.40	51.80	-2	796	-0.25%
2020/02/26	4	53.85	2	53.10	53.10	2	808	0.25%
2020/02/25	1	53.90	3	53.20	53.30	-2	826	-0.24%
2020/02/21	1	53.40	3	54.10	54.20	-2	816	-0.24%
2020/02/20	10	54.62	9	55.10	55.30	1	796	0.13%
2020/02/19	3	51.80	4	51.60	51.50	-1	739	-0.14%
2020/02/18	0	0.00	1	50.60	50.60	-1	732	-0.14%
2020/02/17	1	50.30	1	50.50	50.20	0	747	0.00%
2020/02/12	1.7	50.99	0	0.00	50.70	1.7	811	0.21%
2020/02/10	1	50.00	0	0.00	49.90	1	985	0.10%
2020/02/07	1	52.20	0	0.00	51.50	1	996	0.10%
2020/02/06	0	0.00	2	52.40	53.00	-2	1,015	-0.20%
2020/02/05	2	51.85	5	52.38	52.90	-3	1,047	-0.29%
2020/02/04	1	50.60	0	0.00	50.40	1	1,106	0.09%
2020/02/03	0	0.00	5	49.27	50.20	-5	1,344	-0.37%
2020/01/30	7	56.51	3	56.93	54.00	4	1,434	0.28%
2020/01/17	2	57.50	0	0.00	56.70	2	1,400	0.14%
2020/01/16	1	57.80	0	0.00	57.70	1	1,386	0.07%
2020/01/15	2	58.00	1	57.70	57.70	1	1,386	0.07%
2020/01/13	1	58.50	0	0.00	58.20	1	1,378	0.07%
2020/01/10	2	58.30	1	58.50	58.50	1	1,381	0.07%
2020/01/08	1	59.40	0	0.00	58.80	1	1,371	0.07%
2020/01/07	0	0.00	7	60.30	60.30	-7	1,364	-0.51%
2020/01/06	10	61.48	9	61.12	61.00	1	1,362	0.07%
2020/01/03	0	0.00	1	60.10	59.80	-1	1,337	-0.07%
2019/12/30	0	0.00	0.1	60.00	60.10	-0.1	1,335	-0.01%
2019/12/24	0	0.00	1	60.30	60.00	-1	1,355	-0.07%
2019/12/23	0	0.00	1	60.10	60.10	-1	1,361	-0.07%
2019/12/20	0	0.00	5	59.60	59.30	-5	1,363	-0.37%
2019/12/16	2	59.55	1	59.90	59.60	1	1,390	0.07%
2019/12/13	0	0.00	5	58.70	58.70	-5	1,397	-0.36%
2019/12/12	0	0.00	1	59.80	59.50	-1	1,406	-0.07%
2019/12/03	10	60.80	0	0.00	60.60	10	1,412	0.71%
2019/11/28	4	62.05	4	61.98	61.90	0	1,426	0.00%
2019/11/27	1	61.60	2	61.20	61.10	-1	1,420	-0.07%
2019/11/25	2	62.90	1	62.50	61.90	1	1,413	0.07%
2019/11/22	3	61.63	2	61.95	62.00	1	1,410	0.07%
2019/11/21	0	0.00	1	60.20	60.50	-1	1,401	-0.07%
2019/11/15	1	61.20	0	0.00	61.10	1	1,422	0.07%
2019/11/14	0	0.00	10.1	60.90	61.00	-10.1	1,448	-0.69%
2019/11/13	0.1	61.90	0	0.00	61.80	0.1	1,560	0.01%
2019/11/12	1	63.60	2	64.00	63.40	-1	1,575	-0.06%
2019/11/11	5.1	65.25	12	64.05	63.30	-6.9	1,589	-0.43%
2019/11/08	1	68.50	0	0.00	67.10	1	1,559	0.06%
2019/11/07	14	69.31	25	68.99	68.10	-11	1,528	-0.72%
2019/11/06	2	67.40	1	67.40	67.40	1	1,393	0.07%
2019/11/05	2	67.40	0	0.00	66.80	2	1,387	0.14%
2019/11/04	11	68.27	1	68.90	67.80	10	1,380	0.72%
2019/11/01	6	67.98	17	67.51	67.70	-11	1,353	-0.81%
2019/10/31	11	67.27	22.2	67.21	66.70	-11.2	1,298	-0.86%
2019/10/30	12	63.32	15	64.39	66.10	-3	1,064	-0.28%
2019/10/29	3	60.13	2	59.95	60.10	1	955	0.10%
2019/10/24	2	58.85	0	0.00	58.70	2	1,028	0.19%
2019/10/22	1	59.90	1.1	59.33	59.30	-0.1	1,052	-0.01%
2019/10/16	0	0.00	14	57.90	57.90	-14	1,105	-1.27%
2019/10/02	0.1	59.20	0	0.00	59.00	0.1	1,215	0.01%
2019/10/01	1	59.50	0	0.00	59.30	1	1,241	0.08%
2019/09/27	1	59.00	1	59.70	59.60	0	1,297	0.00%
2019/09/25	3	61.00	0	0.00	60.70	3	1,358	0.22%
2019/09/24	2	60.80	6	61.25	61.50	-4	1,366	-0.29%
2019/09/23	0	0.00	1	60.20	60.00	-1	1,366	-0.07%
2019/09/20	0	0.00	1	59.70	59.70	-1	1,367	-0.07%
2019/09/12	1	60.50	0	0.00	60.40	1	1,379	0.07%
2019/09/11	0	0.00	1	60.90	60.40	-1	1,389	-0.07%
2019/09/10	0	0.00	1	61.80	61.10	-1	1,398	-0.07%
2019/09/09	0	0.00	1	61.60	61.00	-1	1,409	-0.07%
2019/09/06	1	61.00	0	0.00	60.90	1	1,422	0.07%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/09/03	1	61.80	0	0.00	61.40	1	1,459	0.07%
2019/09/02	4	61.60	5	61.94	61.90	-1	1,460	-0.07%
2019/08/30	0	0.00	1	61.10	61.10	-1	1,457	-0.07%
2019/08/29	1	60.30	2	60.60	60.60	-1	1,461	-0.07%
2019/08/28	2	59.90	1	60.20	60.20	1	1,461	0.07%
2019/08/27	1	61.50	0	0.00	60.20	1	1,456	0.07%
2019/08/26	2	61.00	0	0.00	60.30	2	1,443	0.14%
2019/08/23	0	0.00	10	62.10	62.30	-10	1,431	-0.70%
2019/08/21	2	62.80	10	62.39	62.30	-8	1,419	-0.56%
2019/08/20	0	0.00	11	62.40	62.10	-11	1,416	-0.78%
2019/08/19	33	61.99	0	0.00	61.70	33	1,405	2.35%
2019/08/16	50	62.41	10	62.67	62.20	40	1,382	2.89%
2019/08/15	3	76.53	11	76.83	77.30	-8	1,278	-0.63%
2019/08/14	0	0.00	30	78.12	78.40	-30	1,249	-2.40%
2019/08/13	2	76.90	40	76.65	76.90	-38	1,242	-3.06%
2019/08/12	0	0.00	3	77.80	77.20	-3	1,251	-0.24%
2019/08/08	0.1	78.40	2	78.10	78.20	-1.9	1,263	-0.15%
2019/08/07	2.1	77.60	6	77.30	77.50	-3.9	1,277	-0.31%
2019/08/06	2.2	74.64	2	75.05	75.80	0.2	1,275	0.01%
2019/08/05	1	76.60	2	77.80	76.70	-1	1,286	-0.08%
2019/08/02	1	77.60	0	0.00	77.90	1	1,280	0.08%
2019/08/01	5	79.88	3	79.73	79.20	2	1,273	0.16%
2019/07/31	1	79.40	1	79.90	79.90	0	1,270	0.00%
2019/07/30	7	80.19	8	78.96	78.90	-1	1,275	-0.08%
2019/07/29	3	82.40	0	0.00	82.10	3	1,229	0.24%
2019/07/26	0	0.00	3	83.57	83.30	-3	1,244	-0.24%
2019/07/25	1	83.00	0	0.00	82.70	1	1,235	0.08%
2019/07/24	2	82.70	3	82.57	82.70	-1	1,267	-0.08%
2019/07/22	3	82.63	3	82.87	82.30	0	1,277	0.00%
2019/07/19	0	0.00	1	82.30	82.30	-1	1,275	-0.08%
2019/07/18	5	83.56	4	82.83	81.90	1	1,277	0.08%
2019/07/17	3	82.37	8	82.50	82.60	-5	1,261	-0.40%
2019/07/16	1	81.20	3	80.77	80.60	-2	1,249	-0.16%
2019/07/15	4	80.70	0	0.00	80.50	4	1,272	0.31%
2019/07/12	1	81.30	0	0.00	80.30	1	1,295	0.08%
2019/07/11	2	80.75	2	80.80	80.90	0	1,307	0.00%
2019/07/10	3	81.77	0	0.00	81.60	3	1,327	0.23%
2019/07/09	2	81.95	2	82.00	82.00	0	1,335	0.00%
2019/07/08	1	81.30	1	81.60	81.40	0	1,358	0.00%
2019/07/05	4	82.23	5	82.56	82.80	-1	1,407	-0.07%
2019/07/04	8	81.33	8.7	81.97	82.40	-0.7	1,426	-0.05%
2019/07/03	4	79.78	7	79.69	80.20	-3	1,391	-0.22%
2019/07/02	7	79.14	11	79.71	80.00	-4	1,416	-0.28%
2019/07/01	1	77.60	1	77.90	78.10	0	1,433	0.00%
2019/06/28	3	77.20	4	77.35	77.40	-1	1,452	-0.07%
2019/06/26	0	0.00	1	76.10	76.00	-1	1,499	-0.07%
2019/06/25	2	76.20	12	76.19	75.70	-10	1,546	-0.65%
2019/06/24	3	76.83	0	0.00	76.80	3	1,599	0.19%
2019/06/21	0	0.00	2	77.55	77.60	-2	1,776	-0.11%
2019/06/20	1	76.80	11	76.99	76.80	-10	1,846	-0.54%
2019/06/19	2	76.15	3	76.63	76.00	-1	1,989	-0.05%
2019/06/14	3	78.13	3	77.47	77.30	0	2,231	0.00%
2019/06/13	1	76.80	1	77.40	77.40	0	2,249	0.00%
2019/06/12	3	76.77	5	77.08	77.30	-2	2,334	-0.09%
2019/06/10	1	75.00	1	74.80	74.80	0	2,545	0.00%
2019/06/05	2	76.20	1	75.30	75.30	1	2,646	0.04%
2019/06/04	0	0.00	10	75.50	75.30	-10	2,745	-0.36%
2019/06/03	2	75.10	0	0.00	75.40	2	2,957	0.07%
2019/05/31	0	0.00	1.3	75.70	75.70	-1.3	3,062	-0.04%
2019/05/30	0	0.00	10	74.70	75.00	-10	3,191	-0.31%
2019/05/29	2	75.00	12	74.57	74.40	-10	3,310	-0.30%
2019/05/27	0	0.00	20	74.55	74.40	-20	3,329	-0.60%
2019/05/24	1	76.00	0	0.00	75.20	1	3,386	0.03%
2019/05/22	3	77.87	4	77.38	76.80	-1	3,416	-0.03%
2019/05/21	0	0.00	1	76.50	76.50	-1	3,420	-0.03%
2019/05/17	2	75.45	1	75.40	74.10	1	3,478	0.03%
2019/05/16	3	75.50	4	75.80	75.90	-1	3,515	-0.03%
2019/05/15	1	77.10	0	0.00	77.20	1	3,513	0.03%
2019/05/14	1	75.70	1	75.90	76.00	0	3,539	0.00%
2019/05/13	2	77.40	2	77.40	74.40	0	3,545	0.00%
2019/05/10	0	0.00	1	79.00	77.60	-1	3,568	-0.03%
2019/05/09	3	78.53	0	0.00	78.10	3	3,580	0.08%
2019/05/08	0	0.00	2	80.15	80.00	-2	3,592	-0.06%
2019/05/07	1	80.10	0	0.00	79.40	1	3,642	0.03%
2019/05/03	12	80.48	4	80.93	80.50	8	3,728	0.21%
2019/04/30	3	77.40	3	78.27	78.50	0	3,870	0.00%
2019/04/29	1	79.10	0	0.00	79.00	1	3,891	0.03%
2019/04/24	0	0.00	2	80.50	79.50	-2	3,939	-0.05%
2019/04/23	3	80.40	0	0.00	80.30	3	3,943	0.08%
2019/04/22	2	81.45	3	80.77	80.70	-1	3,948	-0.03%
2019/04/19	1	79.00	0	0.00	78.80	1	3,949	0.03%
2019/04/16	2	80.60	1	80.70	80.50	1	4,082	0.02%
2019/04/15	2	81.50	3	82.77	81.50	-1	4,160	-0.02%
2019/04/12	4	81.63	2	82.15	82.00	2	4,231	0.05%
2019/04/11	2	81.60	9	81.86	80.50	-7	4,288	-0.16%
2019/04/10	4	82.95	5	83.12	82.70	-1	4,239	-0.02%
2019/04/09	2	84.40	3	84.50	83.70	-1	4,220	-0.02%
2019/04/08	5	84.52	1	85.80	84.20	4	4,205	0.10%
2019/04/03	6	85.37	9	85.47	85.40	-3	4,162	-0.07%
2019/04/02	4	83.55	5	84.52	83.40	-1	4,100	-0.02%
2019/04/01	1	83.90	2	84.25	83.70	-1	4,091	-0.02%
2019/03/29	4	83.40	0	0.00	83.20	4	4,068	0.10%
2019/03/28	5	84.66	2	84.70	83.60	3	4,060	0.07%
2019/03/27	5	85.60	1	85.00	85.00	4	4,029	0.10%
2019/03/26	7	86.53	2	86.60	84.40	5	3,986	0.13%
2019/03/25	6	88.62	2	88.40	88.20	4	3,822	0.10%
2019/03/22	1	89.70	9	90.02	90.60	-8	3,756	-0.21%
2019/03/21	1	89.20	2	87.95	87.40	-1	3,612	-0.03%
2019/03/20	7	86.67	3	87.20	87.60	4	3,573	0.11%
2019/03/19	5	90.46	0	0.00	86.50	5	3,484	0.14%
2019/03/18	1	92.20	1	91.98	91.80	0	3,465	0.00%
2019/03/15	1	92.40	2	93.00	93.00	-1	3,458	-0.03%
2019/03/14	6	92.53	5	92.86	93.60	1	3,398	0.03%
2019/03/13	0	0.00	9	88.32	89.70	-9	3,285	-0.27%
2019/03/12	3	87.57	1	87.40	86.80	2	3,232	0.06%
2019/03/11	2	87.40	1	87.50	87.60	1	3,250	0.03%
2019/03/08	2	88.00	3	88.53	89.00	-1	3,233	-0.03%
2019/03/07	5	88.98	9	88.93	87.10	-4	3,171	-0.13%
2019/03/06	2	86.50	4	86.55	86.30	-2	3,003	-0.07%
2019/03/05	12	84.78	8	84.41	85.20	4	2,979	0.13%
2019/03/04	6	81.68	7	82.31	83.50	-1	2,870	-0.03%
2019/02/27	3	78.17	1	78.30	78.40	2	2,779	0.07%
2019/02/26	0	0.00	2	79.25	78.70	-2	2,800	-0.07%
2019/02/25	5	78.74	3	79.50	78.70	2	2,848	0.07%
2019/02/21	1	82.00	0	0.00	82.00	1	2,903	0.03%
2019/02/20	10	81.80	0	0.00	80.80	10	2,931	0.34%
2019/02/19	19	82.51	3	81.90	81.30	16	2,966	0.54%
2019/02/18	0	0.00	2	80.90	81.00	-2	3,124	-0.06%
2019/02/15	4	81.23	4	81.03	80.10	0	3,209	0.00%
2019/02/14	0	0.00	1	83.00	83.10	-1	3,176	-0.03%
2019/02/13	2	82.95	1	83.80	82.70	1	3,170	0.03%
2019/02/11	2	82.35	2	82.40	82.00	0	3,173	0.00%
2019/01/30	1	81.30	0	0.00	81.00	1	3,143	0.03%
2019/01/29	0	0.00	11.1	80.60	81.50	-11.1	3,155	-0.35%
2019/01/28	3	81.57	3	81.87	81.40	0	3,161	0.00%
2019/01/25	0	0.00	12	79.80	79.70	-12	3,169	-0.38%
2019/01/24	3	80.17	4	80.68	80.10	-1	3,216	-0.03%
2019/01/23	1	76.50	15	78.88	79.50	-14	3,185	-0.44%
2019/01/22	15	79.61	7	78.90	77.10	8	3,142	0.25%
2019/01/21	3	76.57	3	77.37	77.80	0	3,050	0.00%
2019/01/18	16	75.58	1	75.70	75.60	15	3,049	0.49%
2019/01/17	7	75.06	1	75.30	75.00	6	3,064	0.20%
2019/01/16	1	75.60	1	76.10	75.00	0	3,105	0.00%
2019/01/15	11	75.45	0	0.00	75.00	11	3,095	0.36%
2019/01/14	2	75.45	1	75.40	75.30	1	3,106	0.03%
2019/01/11	5	75.48	1	75.70	74.70	4	3,110	0.13%
2019/01/10	15	76.39	16.1	76.49	76.10	-1.1	3,105	-0.04%
2019/01/09	16	75.91	7	75.80	75.00	9	3,092	0.29%
2019/01/08	11	76.43	1	76.00	76.00	10	3,124	0.32%
2019/01/07	13	74.99	4	75.63	76.50	9	3,082	0.29%
2019/01/04	4.1	72.81	5	72.62	73.20	-0.9	3,039	-0.03%
2019/01/03	2	70.90	4	70.38	71.60	-2	3,045	-0.07%
2019/01/02	11	68.94	1	68.60	68.80	10	3,040	0.33%
2018/12/28	3	67.67	0	0.00	68.00	3	3,049	0.10%
2018/12/27	5	67.60	2	67.85	66.90	3	3,080	0.10%
2018/12/26	11	67.60	0	0.00	66.50	11	3,080	0.36%
2018/12/25	21	67.00	0	0.00	67.00	21	3,093	0.68%
2018/12/24	12	68.31	0	0.00	67.90	12	3,105	0.39%
2018/12/22	10	68.90	0	0.00	68.70	10	3,110	0.32%
2018/12/21	0	0.00	2	67.50	69.70	-2	3,133	-0.06%
2018/12/20	12	67.42	0	0.00	67.60	12	3,114	0.39%
2018/12/18	2	70.50	20	70.75	69.70	-18	3,102	-0.58%
2018/12/13	5	72.00	5	71.98	71.80	0	3,152	0.00%
2018/12/12	2	72.30	2	72.65	72.30	0	3,172	0.00%
2018/12/11	29	70.39	15	68.85	71.70	14	3,180	0.44%
2018/12/10	5	71.30	15	71.35	70.80	-10	3,139	-0.32%
2018/12/07	13	72.73	5	71.92	73.40	8	3,171	0.25%
2018/12/06	6	72.57	28	72.72	71.00	-22	3,193	-0.69%
2018/12/05	3	74.80	0	0.00	74.40	3	3,229	0.09%
2018/12/04	8	77.25	8	76.71	76.00	0	3,286	0.00%
2018/12/03	11	75.02	2	75.20	75.20	9	3,275	0.27%
2018/11/30	1	75.10	5	74.40	74.70	-4	3,301	-0.12%
2018/11/29	10	74.62	12	74.57	73.60	-2	3,283	-0.06%
2018/11/28	9	74.99	2	75.40	74.70	7	3,275	0.21%
2018/11/27	8	72.18	6	72.02	72.50	2	3,243	0.06%
2018/11/23	3	69.80	8	70.70	70.80	-5	3,377	-0.15%
2018/11/22	6	72.05	4	72.10	70.40	2	3,383	0.06%
2018/11/21	8	72.23	5	72.92	72.50	3	3,388	0.09%
2018/11/19	4	71.78	3	71.50	71.50	1	3,335	0.03%
2018/11/16	1	69.50	1	70.20	70.00	0	3,313	0.00%
2018/11/15	24	70.13	10	69.52	69.10	14	3,337	0.42%
2018/11/14	1	65.90	6	65.82	67.90	-5	3,284	-0.15%
2018/11/13	3	62.10	10	62.49	62.90	-7	3,226	-0.22%
2018/11/12	1	62.80	12	62.79	63.00	-11	3,272	-0.34%
2018/11/09	7	62.94	4	62.98	63.50	3	3,300	0.09%
2018/11/08	1	61.80	2	62.40	61.60	-1	3,332	-0.03%
2018/11/07	13	61.27	2	61.70	61.80	11	3,463	0.32%
2018/11/06	1	61.50	0	0.00	60.90	1	3,613	0.03%
2018/11/05	3.5	62.19	0	0.00	62.00	3.5	3,648	0.10%
2018/11/02	0	0.00	2	60.55	62.40	-2	3,754	-0.05%
2018/11/01	2	59.65	3	59.57	60.60	-1	3,763	-0.03%
2018/10/31	3	58.17	2	57.80	57.20	1	3,801	0.03%
2018/10/30	2	55.15	2	54.00	56.30	0	3,847	0.00%
2018/10/29	10	55.10	4	55.33	55.10	6	3,906	0.15%
2018/10/26	1	56.00	0	0.00	55.30	1	4,005	0.02%
2018/10/24	2	56.20	5	57.18	56.20	-3	4,172	-0.07%
2018/10/22	1	59.90	0	0.00	60.40	1	4,499	0.02%
2018/10/17	1	61.90	1	63.90	61.60	0	5,621	0.00%
2018/10/16	3	60.60	4	60.88	61.00	-1	5,681	-0.02%
2018/10/15	5	58.92	0	0.00	58.30	5	5,754	0.09%
2018/10/12	3	59.13	3	58.57	59.80	0	5,863	0.00%
2018/10/11	6	58.40	0	0.00	58.20	6	6,062	0.10%
2018/10/09	7	65.14	8	65.75	64.60	-1	6,294	-0.02%
2018/10/08	3	68.83	0	0.00	68.80	3	6,475	0.05%
2018/10/05	1	73.10	0	0.00	70.10	1	6,659	0.02%
2018/10/04	0	0.00	3	72.07	72.20	-3	6,840	-0.04%
2018/10/03	1	72.20	0	0.00	72.10	1	7,145	0.01%
2018/10/01	3	73.60	1	73.90	74.20	2	7,255	0.03%
2018/09/26	0.8	73.70	1	73.90	73.70	-0.2	7,263	0.00%
2018/09/25	1	74.70	1	74.50	74.70	0	7,293	0.00%
2018/09/19	1	73.30	0	0.00	73.40	1	7,303	0.01%
2018/09/18	0	0.00	2	73.95	73.40	-2	7,336	-0.03%
2018/09/17	1	75.10	2	75.75	75.10	-1	7,368	-0.01%
2018/09/14	3	74.40	1	74.80	74.90	2	7,518	0.03%
2018/09/11	0	0.00	6	73.90	75.00	-6	7,505	-0.08%
2018/09/10	4	69.73	18	72.74	70.10	-14	7,444	-0.19%
2018/09/07	1	77.50	8	75.09	74.80	-7	7,371	-0.09%
2018/09/06	2	78.10	2	79.95	77.80	0	7,336	0.00%
2018/09/05	2.6	80.93	1	81.40	80.30	1.6	7,415	0.02%
2018/09/04	0	0.00	1	80.70	81.10	-1	7,462	-0.01%
2018/09/03	4	80.83	0	0.00	80.20	4	7,434	0.05%
2018/08/31	2	83.20	3	83.10	82.00	-1	7,390	-0.01%
2018/08/30	1	79.40	2	80.05	79.70	-1	7,254	-0.01%
2018/08/29	0	0.00	5	79.18	78.70	-5	7,236	-0.07%
2018/08/28	1	80.40	0	0.00	79.70	1	7,222	0.01%
2018/08/27	10	79.36	0	0.00	79.30	10	7,189	0.14%
2018/08/24	0	0.00	2	79.00	79.40	-2	7,259	-0.03%
2018/08/23	2	80.70	0	0.00	80.00	2	7,250	0.03%
2018/08/21	19	81.45	6	80.50	82.50	13	7,143	0.18%
2018/08/20	0	0.00	1	76.00	77.30	-1	7,002	-0.01%
2018/08/17	6	78.62	0	0.00	76.40	6	6,972	0.09%
2018/08/16	1	78.20	1	77.90	78.30	0	6,917	0.00%
2018/08/15	1	78.60	0	0.00	78.60	1	6,918	0.01%
2018/08/14	2	77.60	2	76.15	77.70	0	6,881	0.00%
2018/08/13	8	80.90	7	80.26	79.50	1	6,751	0.01%
2018/08/10	2	88.80	2	89.70	88.00	0	6,639	0.00%
2018/08/09	2	89.70	5	89.60	90.30	-3	6,609	-0.05%
2018/08/08	4	94.25	2	94.20	94.80	2	6,691	0.03%
2018/08/07	6	95.08	2	95.65	93.70	4	6,647	0.06%
2018/08/06	4	98.58	1	99.20	97.60	3	6,544	0.05%
2018/08/03	2	96.85	1	96.90	97.10	1	6,478	0.02%
2018/08/02	3	96.70	7	96.94	95.70	-4	6,430	-0.06%
2018/08/01	6	96.78	5	96.12	96.70	1	6,341	0.02%
2018/07/31	3	94.60	1	95.10	93.60	2	6,234	0.03%
2018/07/30	2	94.75	3	96.00	93.30	-1	6,161	-0.02%
2018/07/27	2	98.00	7	97.99	98.60	-5	6,046	-0.08%
2018/07/26	7	98.91	7	98.79	99.00	0	5,854	0.00%
2018/07/25	4	90.93	1.1	91.97	92.80	2.9	5,513	0.05%
2018/07/24	4	92.55	19	93.76	91.10	-15	5,344	-0.28%
2018/07/23	4	89.10	23	89.48	88.80	-19	4,909	-0.39%
2018/07/20	4	90.13	0	0.00	88.70	4	4,937	0.08%
2018/07/19	1	91.60	5	92.28	92.40	-4	4,921	-0.08%
2018/07/18	12	90.83	4	91.43	92.50	8	5,110	0.16%
2018/07/17	2.5	90.00	0	0.00	90.40	2.5	4,912	0.05%
2018/07/16	5	89.38	12	89.34	90.70	-7	4,614	-0.15%
2018/07/13	15	83.30	0	0.00	82.50	15	4,439	0.34%
2018/07/12	10	79.36	1	79.50	80.20	9	4,247	0.21%
2018/07/11	4	76.83	41	76.61	78.00	-37	4,027	-0.92%
2018/07/10	4	72.53	1	71.90	73.60	3	3,718	0.08%
2018/07/09	33	71.00	6	71.80	72.60	27	3,689	0.73%
2018/07/03	2	71.50	3	71.90	70.80	-1	3,772	-0.03%
2018/07/02	2	72.95	8	72.78	72.40	-6	3,785	-0.16%
2018/06/29	3	71.13	0	0.00	71.20	3	3,747	0.08%
2018/06/28	1	70.80	0	0.00	70.40	1	3,754	0.03%
2018/06/26	5	72.76	2	72.95	72.50	3	3,753	0.08%
2018/06/25	12	73.27	3	73.53	73.20	9	3,771	0.24%
2018/06/22	1	71.30	1	71.00	71.00	0	3,630	0.00%
2018/06/21	3	70.80	5	70.74	70.60	-2	3,638	-0.05%
2018/06/20	1	69.60	0	0.00	69.90	1	3,664	0.03%
2018/06/19	2	68.90	3	69.27	69.40	-1	3,768	-0.03%
2018/06/15	1	69.50	2	69.60	68.70	-1	3,848	-0.03%
2018/06/14	2	69.75	0	0.00	69.60	2	3,833	0.05%
2018/06/12	0	0.00	4	70.53	71.10	-4	3,671	-0.11%
2018/06/11	1	68.50	0	0.00	67.20	1	3,598	0.03%
2018/06/07	0	0.00	1	70.40	68.60	-1	3,587	-0.03%
2018/06/06	0	0.00	1	69.90	69.50	-1	3,567	-0.03%
2018/06/05	0	0.00	4	69.70	69.40	-4	3,558	-0.11%
2018/06/04	11	69.35	4	68.45	68.90	7	3,532	0.20%
2018/06/01	7	69.87	9	70.13	69.10	-2	3,511	-0.06%
2018/05/31	3	65.70	9	67.44	68.90	-6	3,411	-0.18%
2018/05/30	5	65.42	1	65.80	65.40	4	3,378	0.12%
2018/05/28	1	65.10	0	0.00	65.20	1	3,356	0.03%
2018/05/25	1	66.00	0	0.00	65.10	1	3,338	0.03%
2018/05/24	1	67.10	0	0.00	66.70	1	3,312	0.03%
2018/05/23	1	65.50	7	67.07	67.70	-6	3,296	-0.18%
2018/05/22	6	66.92	10	67.99	66.50	-4	3,246	-0.12%
2018/05/21	1	68.90	3	69.47	68.80	-2	3,198	-0.06%
2018/05/18	7	69.61	0	0.00	68.90	7	3,176	0.22%
2018/05/17	1	69.20	1	69.20	69.20	0	3,123	0.00%
2018/05/16	10	73.43	12	72.61	70.70	-2	3,082	-0.06%
2018/05/15	6	69.53	3	69.37	69.50	3	2,856	0.11%
2018/05/10	0	0.00	1	70.00	69.30	-1	2,782	-0.04%
2018/05/09	5	69.34	5	69.14	68.80	0	2,744	0.00%
2018/05/08	11	70.34	6	69.53	69.50	5	2,710	0.18%
2018/05/07	3	67.47	1	68.00	67.90	2	2,639	0.08%
2018/05/04	6	67.13	5	65.42	66.00	1	2,606	0.04%
2018/05/03	5	69.50	1	70.30	68.50	4	2,534	0.16%
2018/05/02	3	70.97	1	69.70	69.50	2	2,500	0.08%
2018/04/30	3	70.40	7	70.93	70.70	-4	2,442	-0.16%
2018/04/27	10	67.22	10	67.22	67.40	0	2,298	0.00%
2018/04/26	11	68.05	3	69.47	66.10	8	2,227	0.36%
2018/04/25	2	72.65	4	70.55	73.40	-2	2,069	-0.10%
2018/04/24	10	72.02	7	71.77	69.60	3	1,943	0.15%
2018/04/23	0	0.00	5	68.72	69.80	-5	1,611	-0.31%
2018/04/20	0	0.00	1	63.60	63.50	-1	1,550	-0.06%
2018/04/19	8	62.69	1	65.00	64.30	7	1,529	0.46%
2018/04/13	2	61.75	0	0.00	60.90	2	1,374	0.15%
2018/04/12	1	62.90	0	0.00	62.00	1	1,353	0.07%
2018/04/11	3	62.27	4	62.50	63.10	-1	1,324	-0.08%
2018/04/10	0	0.00	1	65.00	63.60	-1	1,269	-0.08%
2018/04/09	2	64.90	2	63.70	63.80	0	1,173	0.00%
2018/04/03	1	60.90	1	63.10	62.70	0	1,085	0.00%
2018/03/30	0	0.00	5	61.12	60.20	-5	971	-0.51%
2018/03/29	0	0.00	9	61.71	61.20	-9	942	-0.95%
2018/03/28	7	62.34	0	0.00	61.50	7	882	0.79%
2018/03/27	7	60.77	0	0.00	60.70	7	795	0.88%
2018/03/23	1	56.50	1	57.10	57.70	0	677	0.00%
2018/03/22	9	59.11	10	59.19	58.70	-1	618	-0.16%
2018/03/21	0	0.00	1	56.90	56.90	-1	445	-0.22%
2018/03/20	2	50.90	1	51.80	51.80	1	336	0.30%
2018/03/14	0	0.00	1	50.90	50.90	-1	313	-0.32%
2018/03/13	1	50.50	0	0.00	49.95	1	308	0.32%
2018/03/12	1	50.00	1	49.70	49.70	0	302	0.00%
2018/03/09	0	0.00	1	49.20	49.45	-1	298	-0.33%
2018/03/07	1	48.75	0	0.00	49.00	1	290	0.34%
2018/03/06	1	47.50	2	47.98	47.95	-1	280	-0.36%
2018/03/05	0	0.00	2	47.48	47.10	-2	277	-0.72%
2018/03/02	2	46.15	0	0.00	46.10	2	274	0.73%
2018/03/01	1	46.00	1	46.45	46.45	0	274	0.00%
2018/02/26	1	45.55	1	45.25	45.25	0	276	0.00%
2018/02/23	1	45.25	2	45.70	45.80	-1	276	-0.36%
2018/02/21	1	45.00	2	45.00	45.00	-1	283	-0.35%
2018/02/12	1	43.25	1	43.05	43.05	0	287	0.00%
2018/02/09	2	42.65	0	0.00	42.25	2	289	0.69%
2018/02/08	0	0.00	1	44.30	44.30	-1	282	-0.35%
2018/02/07	0	0.00	1	44.35	44.20	-1	287	-0.35%
2018/02/06	1	42.90	1	43.45	43.00	0	290	0.00%
2018/01/29	0	0.00	1	49.70	49.50	-1	355	-0.28%
2018/01/19	1	50.40	1	50.40	50.40	0	355	0.00%
2018/01/18	2	51.60	0	0.00	50.40	2	349	0.57%
2018/01/16	1	51.00	0	0.00	50.90	1	337	0.30%
2018/01/15	2	50.40	2	51.10	50.50	0	330	0.00%
2018/01/11	1	49.70	0	0.00	49.60	1	317	0.31%
2018/01/08	0	0.00	1	49.80	49.80	-1	325	-0.31%
2018/01/02	0	0.00	1	48.85	49.00	-1	341	-0.29%