健和興 (3003)-元大-龍潭券商分點個股進出

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
76.6
漲跌
▲0.6
漲幅
+0.79%
成交量
1,166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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	0	0.00	0.1	76.80	76.60	-0.1	583	-0.01%
2024/05/03	0	0.00	1	76.20	76.00	-1	565	-0.18%
2024/05/02	0	75.20	1	76.00	76.00	-1	553	-0.18%
2024/04/29	6	75.43	0	0.00	75.90	6	513	1.17%
2024/04/26	0	73.65	3	74.10	73.50	-3	469	-0.64%
2024/04/25	2	71.90	0	0.00	71.80	2	431	0.46%
2024/04/24	0	71.60	1	72.00	71.80	-1	426	-0.23%
2024/04/23	1	71.50	0	0.00	71.20	1	423	0.24%
2024/04/22	4	72.30	0	0.00	72.00	4	413	0.97%
2024/04/19	1	70.30	1	69.80	70.80	0	376	0.00%
2024/04/18	1	70.50	1	71.30	71.10	0	359	0.00%
2024/04/17	0	0.00	1	69.90	71.70	-1	343	-0.29%
2024/04/16	0	68.90	3	68.80	68.50	-3	324	-0.92%
2024/04/11	0	0.00	1	68.10	68.50	-1	294	-0.34%
2024/04/09	1	68.00	0	0.00	68.10	1	292	0.34%
2024/04/08	0	68.10	0	0.00	67.70	0	290	0.00%
2024/04/02	0	69.20	0	0.00	68.70	0	289	0.00%
2024/03/26	0	0.00	6	69.30	69.60	-6	279	-2.15%
2024/03/25	6	70.50	0	0.00	70.50	6	279	2.15%
2024/03/22	1	69.60	0	0.00	70.40	1	281	0.36%
2024/03/21	2	70.00	2	69.90	69.90	0	288	0.00%
2024/03/20	0	69.10	0	0.00	68.80	0	290	0.00%
2024/03/19	0.1	69.10	0	0.00	68.90	0.1	293	0.02%
2024/03/15	0.1	68.50	0	0.00	68.20	0.1	294	0.02%
2024/03/13	1	69.60	1	68.70	68.50	0	294	0.00%
2024/03/08	0	69.00	2	68.30	68.40	-2	303	-0.66%
2024/03/07	0	0.00	5	69.70	69.50	-5	299	-1.67%
2024/03/05	1	71.10	1	71.00	70.60	0	297	0.00%
2024/03/04	0.1	71.10	1	71.20	70.90	-1	295	-0.32%
2024/03/01	5	71.00	0	0.00	71.00	5	295	1.69%
2024/02/21	0.1	72.22	0	0.00	72.20	0.1	282	0.02%
2024/02/20	1	71.70	0	0.00	71.50	1	279	0.36%
2024/02/19	0	73.00	0	0.00	72.50	0	277	0.00%
2024/02/16	0	69.53	16.1	71.06	72.30	-16.1	264	-6.09%
2024/02/15	0	68.00	0	0.00	68.00	0	254	0.00%
2024/01/31	0	68.70	2	68.20	68.20	-2	246	-0.81%
2024/01/30	0.1	69.20	0	0.00	69.00	0.1	246	0.02%
2024/01/29	1	69.20	0	0.00	69.30	1	247	0.41%
2024/01/25	0	69.40	0	0.00	69.30	0	252	0.00%
2024/01/23	0	69.50	0	0.00	69.40	0	260	0.00%
2024/01/22	0	69.00	0	0.00	68.50	0	261	0.01%
2024/01/18	0	68.00	0	0.00	67.90	0	262	0.00%
2024/01/17	2	69.10	0	0.00	68.10	2	265	0.75%
2024/01/16	5	69.56	0	0.00	69.50	5	263	1.90%
2024/01/12	0	69.94	0	0.00	69.60	0	272	0.00%
2024/01/11	0	69.40	0	0.00	69.20	0	281	0.00%
2024/01/09	0	0.00	1	70.00	69.90	-1	294	-0.34%
2024/01/05	0	71.40	2	71.10	71.30	-2	297	-0.67%
2023/12/29	0.1	72.20	0.1	72.10	71.90	0	308	-0.01%
2023/12/28	0	72.00	0	0.00	72.30	0	310	0.00%
2023/12/20	0.1	71.32	0	0.00	72.00	0.1	324	0.02%
2023/12/15	0.1	73.10	0	0.00	72.60	0.1	325	0.02%
2023/12/14	0	0.00	1	72.60	72.40	-1	328	-0.30%
2023/12/13	1.1	72.19	0	0.00	72.30	1.1	338	0.31%
2023/12/12	0	72.00	0	0.00	71.90	0	392	0.00%
2023/12/08	0	72.10	0	0.00	71.70	0	426	0.00%
2023/11/29	0	0.00	1.1	71.82	71.70	-1.1	438	-0.26%
2023/11/27	1	71.50	1	71.60	71.40	0	459	0.00%
2023/11/24	1	72.20	0	0.00	71.80	1	474	0.21%
2023/11/22	0.1	71.20	0	0.00	71.20	0.1	478	0.02%
2023/11/20	0	71.30	1	71.50	71.10	-1	500	-0.20%
2023/11/16	0	70.20	0	0.00	70.50	0	504	0.00%
2023/11/13	2	68.90	0	0.00	69.00	2	503	0.40%
2023/11/06	0	69.20	0	0.00	69.00	0	546	0.00%
2023/11/02	1	68.20	0	0.00	67.90	1	567	0.18%
2023/10/25	1	68.60	0	0.00	68.60	1	680	0.15%
2023/10/19	0	70.20	0	0.00	69.90	0	724	0.00%
2023/10/17	0	71.00	0	0.00	71.00	0	724	0.00%
2023/10/13	0	71.10	0	0.00	70.70	0	759	0.00%
2023/10/11	0	0.00	0.1	70.90	70.50	-0.1	818	-0.01%
2023/10/03	0.1	73.50	2	72.65	72.40	-1.9	889	-0.21%
2023/09/28	0	72.10	0	0.00	72.20	0	920	0.00%
2023/09/25	0	0.00	1	73.20	73.50	-1	1,003	-0.10%
2023/09/22	1	71.70	0	0.00	73.00	1	1,027	0.10%
2023/09/21	2	72.75	0	0.00	71.80	2	1,039	0.19%
2023/09/19	1	73.00	0	0.00	73.70	1	1,081	0.09%
2023/09/15	1	74.50	0	0.00	74.80	1	1,207	0.08%
2023/09/12	0	71.30	0	0.00	71.20	0	1,198	0.00%
2023/09/11	0	70.90	0	0.00	70.50	0	1,222	0.00%
2023/09/07	1	72.20	1	71.70	71.70	0	1,380	0.00%
2023/09/04	1	72.50	1	72.70	72.70	0	1,717	0.00%
2023/08/31	3	72.50	4	73.40	73.40	-1	1,845	-0.05%
2023/08/29	0	70.57	1	70.60	71.00	-1	1,914	-0.05%
2023/08/28	0	0.00	2	70.00	70.00	-2	1,948	-0.10%
2023/08/25	0	0.00	5	69.78	70.60	-5	1,959	-0.26%
2023/08/24	1	70.05	0	0.00	70.10	1	1,967	0.05%
2023/08/16	0	0.00	2	70.80	71.60	-2	2,145	-0.09%
2023/08/14	0	71.40	0	0.00	70.90	0	2,427	0.00%
2023/08/11	0	73.00	3	72.43	72.00	-3	2,439	-0.12%
2023/08/10	0	73.40	0	0.00	73.20	0	2,444	0.00%
2023/08/09	0	76.50	0	0.00	75.00	0	2,447	0.00%
2023/08/08	0.1	76.96	0	0.00	76.50	0.1	2,442	0.00%
2023/08/02	0	77.66	0.1	77.80	76.40	-0.1	2,442	0.00%
2023/08/01	0.1	78.50	1.1	78.34	77.80	-1	2,440	-0.04%
2023/07/31	0.2	79.00	0	0.00	78.60	0.2	2,444	0.01%
2023/07/28	7	80.63	4.1	80.03	80.00	2.9	2,431	0.12%
2023/07/27	1.1	77.13	0	0.00	77.90	1.1	2,368	0.05%
2023/07/25	0	77.30	0	0.00	77.80	0	2,373	0.00%
2023/07/24	2	77.10	0	0.00	76.10	2	2,373	0.08%
2023/07/21	0	79.20	0	0.00	78.60	0	2,354	0.00%
2023/07/20	0.1	80.46	1	80.50	79.90	-0.9	2,377	-0.04%
2023/07/19	1	80.00	0	0.00	78.90	1	2,390	0.04%
2023/07/18	1	82.00	2.1	81.27	80.70	-1.1	2,415	-0.05%
2023/07/17	6.1	80.36	3.3	82.55	83.00	2.9	2,458	0.12%
2023/07/14	1.3	81.56	3	81.03	80.50	-1.8	2,508	-0.07%
2023/07/13	7	81.56	2	81.05	81.20	5	2,524	0.20%
2023/07/12	1.1	80.33	5	80.20	80.30	-3.9	2,546	-0.15%
2023/07/11	1.1	81.96	2	80.90	81.20	-0.9	2,602	-0.04%
2023/07/10	5	82.16	0	0.00	81.90	5	2,630	0.19%
2023/07/07	1	82.10	2.1	82.56	82.00	-1.1	2,634	-0.04%
2023/07/06	5	84.52	2	84.25	84.10	3	2,618	0.12%
2023/07/05	5.1	85.11	4	84.95	84.70	1.1	2,606	0.04%
2023/07/04	6.1	84.76	1	85.00	84.60	5.1	2,572	0.20%
2023/07/03	0	83.60	2	83.40	83.80	-2	2,548	-0.08%
2023/06/30	1	82.90	2	83.30	82.80	-1	2,531	-0.04%
2023/06/29	2	82.45	12	82.13	82.30	-10	2,501	-0.40%
2023/06/28	5	81.66	0	0.00	80.50	5	2,482	0.20%
2023/06/27	0	83.17	0	0.00	81.50	0	2,465	0.00%
2023/06/26	2.1	85.16	1	86.00	83.50	1.1	2,435	0.04%
2023/06/21	16.1	86.28	19	87.34	87.70	-2.9	2,370	-0.12%
2023/06/20	2	84.40	6	84.38	84.70	-4	2,288	-0.17%
2023/06/19	1	83.10	6	82.90	83.10	-5	2,263	-0.22%
2023/06/16	0	0.00	1	85.20	84.30	-1	2,236	-0.04%
2023/06/15	3	84.57	12	84.39	84.30	-9	2,211	-0.41%
2023/06/14	6.1	85.27	0.1	84.50	84.50	6.1	2,193	0.28%
2023/06/13	15	88.09	20	87.46	87.20	-5	2,124	-0.24%
2023/06/12	10.1	86.81	11.1	87.26	87.60	-1	2,033	-0.05%
2023/06/09	15	84.79	10.3	84.66	84.90	4.8	1,871	0.26%
2023/06/08	9.1	82.48	13	81.92	81.80	-4	1,754	-0.23%
2023/06/07	25.2	82.90	13	83.30	84.20	12.2	1,702	0.71%
2023/06/06	10	80.50	0	0.00	80.50	10	1,603	0.62%
2023/06/05	8	81.24	12	81.42	80.60	-4	1,604	-0.25%
2023/06/02	4	81.88	2	81.20	81.00	2	1,579	0.13%
2023/06/01	5	80.52	5	79.90	80.70	0	1,520	0.00%
2023/05/31	0	0.00	2	79.00	79.50	-2	1,483	-0.13%
2023/05/30	2	78.60	0	0.00	78.20	2	1,469	0.14%
2023/05/29	4	79.22	2	79.30	79.20	2	1,459	0.14%
2023/05/26	4	78.70	0	0.00	78.10	4	1,429	0.28%
2023/05/25	2	80.40	5	80.46	80.10	-3	1,401	-0.22%
2023/05/24	8	79.54	0	0.00	79.70	8	1,354	0.59%
2023/05/23	3	78.40	1	78.90	78.80	2	1,309	0.15%
2023/05/19	9.1	82.19	5	78.60	78.60	4.1	1,267	0.32%
2023/05/18	0	0.00	5	78.74	82.30	-5	1,118	-0.45%
2023/05/17	0	74.70	0	0.00	75.10	0	976	0.00%
2023/05/16	1	73.40	0	0.00	73.50	1	955	0.10%
2023/05/15	0	72.40	0	0.00	72.60	0	942	0.00%
2023/05/12	0	72.90	1	72.50	72.60	-1	936	-0.11%
2023/05/11	0	0.00	6	72.78	72.40	-6	934	-0.64%
2023/05/10	0	74.00	0	0.00	73.90	0	929	0.00%
2023/05/09	3	74.30	1	76.10	73.50	2	928	0.22%
2023/05/05	4	77.03	0	0.00	77.10	4	905	0.44%
2023/05/04	1	77.00	0	0.00	76.10	1	898	0.11%
2023/05/03	1	76.80	5	76.96	76.60	-4	897	-0.45%
2023/05/02	8	77.20	6	77.13	77.20	2	894	0.22%
2023/04/28	2	76.75	2	76.10	75.90	0	885	0.00%
2023/04/27	1	75.50	0	0.00	75.60	1	876	0.12%
2023/04/26	1	75.60	2	75.10	76.20	-1	868	-0.12%
2023/04/25	3	76.49	1	74.80	75.00	2	859	0.24%
2023/04/24	3	76.40	0	0.00	75.80	3	829	0.36%
2023/04/21	7	79.17	13	75.81	76.30	-6	814	-0.74%
2023/04/20	18	80.03	6.1	78.89	78.30	11.9	772	1.54%
2023/04/19	10.1	79.29	11.1	79.65	79.20	-1	709	-0.14%
2023/04/18	1.1	76.56	0.1	76.80	76.50	1	612	0.16%
2023/04/17	7.1	78.19	1.1	78.89	78.40	6	581	1.03%
2023/04/14	1	77.40	2.2	77.88	77.80	-1.2	535	-0.22%
2023/04/13	1.2	75.25	0.2	74.22	74.20	1	452	0.22%
2023/04/12	0	73.80	1	73.50	73.70	-1	406	-0.24%
2023/04/10	0	0.00	2	70.45	70.40	-2	390	-0.51%
2023/04/07	0	70.00	0	0.00	70.00	0	388	0.00%
2023/03/29	0	70.50	1	70.30	70.50	-1	372	-0.27%
2023/03/28	1	71.00	0	0.00	70.30	1	377	0.27%
2023/03/27	0	0.00	1	71.70	71.60	-1	374	-0.27%
2023/03/24	0	72.00	0	0.00	72.00	0	377	0.00%
2023/03/23	0	71.60	0	0.00	71.70	0	379	0.00%
2023/03/22	2	71.70	0	0.00	71.80	2	379	0.53%
2023/03/21	0	71.10	1	70.70	70.70	-1	379	-0.26%
2023/03/20	0	70.30	0	0.00	69.90	0	376	0.00%
2023/03/17	1	70.10	0	0.00	69.80	1	377	0.27%
2023/03/16	0	70.90	0	0.00	70.40	0	367	0.00%
2023/03/14	2	71.10	4.1	71.05	71.00	-2	382	-0.53%
2023/03/13	0	70.90	0	0.00	71.80	0	385	0.01%
2023/03/10	1	73.12	1	74.90	72.70	0	387	0.01%
2023/03/09	4	76.00	1	76.79	75.60	3	383	0.78%
2023/03/08	0	0.00	0	75.50	75.50	0	359	0.00%
2023/03/07	0	74.10	0	0.00	73.50	0	344	0.00%
2023/02/21	0	73.73	0	0.00	73.50	0	371	0.00%
2023/02/20	0.1	73.20	0	0.00	73.60	0.1	386	0.01%
2023/02/17	0	72.10	3	71.77	71.80	-3	387	-0.77%
2023/02/16	1	72.30	1	71.90	72.20	0	393	0.00%
2023/02/15	0	72.09	0	0.00	71.80	0	409	0.00%
2023/02/14	0	71.20	0	0.00	71.10	0	410	0.00%
2023/02/10	0	71.90	0	0.00	71.10	0	422	0.00%
2023/02/09	1	73.20	0.1	73.00	73.10	0.9	427	0.21%
2023/02/08	1	73.20	1	73.00	72.70	0	427	0.00%
2023/02/06	0	72.80	7.2	72.59	72.50	-7.2	442	-1.63%
2023/02/03	0	73.00	3	72.90	73.00	-3	447	-0.67%
2023/02/02	0	0.00	2	73.10	73.10	-2	450	-0.44%
2023/02/01	1	72.10	0.3	71.60	72.10	0.7	448	0.16%
2023/01/31	0	0.00	1	71.40	71.20	-1	451	-0.23%
2023/01/17	1	67.90	0.4	68.10	68.00	0.6	452	0.13%
2023/01/16	2	68.60	1	67.80	67.70	1	457	0.22%
2023/01/13	0	69.00	0	0.00	68.40	0	461	0.00%
2023/01/12	0	69.83	0	0.00	68.70	0	468	0.00%
2023/01/11	0	70.42	0	0.00	69.80	0	473	0.00%
2023/01/10	0	0.00	2	71.50	70.90	-2	482	-0.41%
2023/01/09	4	71.58	0	0.00	71.50	4	494	0.81%
2023/01/06	0	70.90	0	0.00	71.30	0	505	0.00%
2023/01/03	0	71.00	0	0.00	70.90	0	538	0.00%
2022/12/29	0	69.12	0	0.00	69.70	0	554	0.00%
2022/12/28	1	69.30	2	69.30	69.20	-1	563	-0.18%
2022/12/27	2	70.80	0	0.00	70.90	2	568	0.35%
2022/12/26	2	70.20	0	0.00	70.40	2	578	0.35%
2022/12/23	0	70.00	0	0.00	70.40	0	591	0.00%
2022/12/21	0.1	70.10	0	0.00	70.10	0.1	613	0.01%
2022/12/20	3	70.87	0	0.00	69.80	3	625	0.48%
2022/12/16	0	72.76	0	0.00	72.20	0	655	0.00%
2022/12/14	0	72.40	0	0.00	72.50	0	666	0.00%
2022/12/13	0	72.10	0	0.00	71.50	0	688	0.00%
2022/12/12	0	0.00	2	72.25	72.40	-2	701	-0.29%
2022/12/09	0	72.50	0	0.00	72.00	0	762	0.00%
2022/12/02	0	0.00	0	75.20	75.00	0	784	-0.01%
2022/12/01	0	75.00	5	74.30	74.70	-5	786	-0.63%
2022/11/28	0	0.00	0	73.60	73.70	0	845	-0.01%
2022/11/25	0.1	73.90	0.1	73.90	73.10	0	856	0.00%
2022/11/24	5.1	73.60	2	73.45	73.60	3.1	862	0.35%
2022/11/22	5	71.58	0.1	71.80	71.30	4.9	929	0.53%
2022/11/18	1	72.91	0	72.90	72.60	1	1,095	0.09%
2022/11/16	6.1	72.38	6	71.70	72.20	0.1	1,103	0.00%
2022/11/11	1	72.10	0	0.00	70.70	1	1,104	0.09%
2022/11/10	0	0.00	1.1	71.60	71.80	-1.1	1,108	-0.10%
2022/11/09	0	71.70	5	71.90	72.50	-5	1,154	-0.43%
2022/11/08	2	72.00	0	0.00	70.80	2	1,211	0.17%
2022/11/07	3	71.33	5	71.10	71.30	-2	1,234	-0.16%
2022/11/04	1	70.80	0	0.00	70.90	1	1,271	0.08%
2022/11/03	1	69.80	0	0.00	70.80	1	1,279	0.08%
2022/11/02	1	70.00	0	0.00	70.00	1	1,282	0.08%
2022/11/01	1	68.80	0	0.00	69.90	1	1,303	0.08%
2022/10/31	1	68.50	2	68.50	68.70	-1	1,341	-0.07%
2022/10/28	1	67.00	3	67.90	66.80	-2	1,351	-0.15%
2022/10/27	3	67.40	0	0.00	68.20	3	1,370	0.22%
2022/10/26	0	0.00	4	66.50	66.30	-4	1,387	-0.29%
2022/10/24	4	68.40	0	0.00	67.60	4	1,435	0.28%
2022/10/20	0	0.00	4	68.00	67.90	-4	1,539	-0.26%
2022/10/19	2	69.35	0	0.00	69.40	2	1,549	0.13%
2022/10/18	4	69.15	0	0.00	69.60	4	1,578	0.25%
2022/10/17	1	66.70	0	0.00	68.30	1	1,629	0.06%
2022/10/14	0	0.00	2	68.90	69.80	-2	1,674	-0.12%
2022/10/13	1	67.30	3	68.10	66.70	-2	1,736	-0.12%
2022/10/12	2	70.00	2	69.50	70.00	0	1,793	0.00%
2022/10/11	1	71.00	0	0.00	69.80	1	1,907	0.05%
2022/10/05	1	72.50	3	73.60	72.00	-2	1,942	-0.10%
2022/10/03	1	70.30	0	0.00	70.70	1	1,937	0.05%
2022/09/30	0	0.00	7	69.60	71.30	-7	1,941	-0.36%
2022/09/29	1	71.00	2	72.05	70.70	-1	1,945	-0.05%
2022/09/28	3	72.23	0	0.00	70.20	3	1,947	0.15%
2022/09/27	1	71.30	0	0.00	73.70	1	1,945	0.05%
2022/09/26	2	73.15	7	71.67	71.70	-5	1,948	-0.26%
2022/09/23	1	77.00	3	78.30	76.50	-2	1,941	-0.10%
2022/09/22	7	77.96	1	78.10	78.10	6	1,951	0.31%
2022/09/21	2	78.15	1	78.70	77.80	1	1,956	0.05%
2022/09/20	0	0.00	1	79.90	79.00	-1	1,955	-0.05%
2022/09/19	2	77.30	0	0.00	76.90	2	1,938	0.10%
2022/09/16	7	81.19	1	82.40	79.40	6	1,934	0.31%
2022/09/15	0	0.00	3	79.03	78.90	-3	1,887	-0.16%
2022/09/13	1	78.10	0	0.00	78.00	1	1,886	0.05%
2022/09/12	0	0.00	8	77.58	78.60	-8	1,893	-0.42%
2022/09/07	2	75.90	0	0.00	75.50	2	1,919	0.10%
2022/09/06	1	76.20	0	0.00	76.60	1	1,913	0.05%
2022/09/05	0	0.00	1	80.30	80.20	-1	1,871	-0.05%
2022/09/02	0	0.00	1	82.20	82.10	-1	1,864	-0.05%
2022/09/01	1	83.10	1	82.50	82.10	0	1,858	0.00%
2022/08/31	2	83.70	0.1	83.70	83.60	1.9	1,845	0.11%
2022/08/30	5	83.50	0	0.00	83.30	5	1,845	0.27%
2022/08/29	5	82.48	3	82.54	82.50	2	1,841	0.11%
2022/08/26	1.1	86.95	26	86.85	86.60	-25	1,785	-1.40%
2022/08/25	0.1	84.40	5	85.42	86.30	-4.9	1,696	-0.29%
2022/08/24	0	0.00	2	83.30	82.00	-2	1,636	-0.12%
2022/08/19	2	83.60	0	0.00	83.90	2	1,651	0.12%
2022/08/18	0	0.00	1	83.60	83.70	-1	1,645	-0.06%
2022/08/17	0	0.00	0.2	83.99	83.60	-0.2	1,640	-0.01%
2022/08/16	24	84.97	0.1	84.90	84.80	24	1,622	1.48%
2022/08/15	1	84.58	0	0.00	84.60	1	1,585	0.07%
2022/08/12	0	0.00	2	82.75	82.60	-2	1,528	-0.13%
2022/08/11	3	83.20	0	0.00	83.40	3	1,512	0.20%
2022/08/09	0	0.00	1.1	81.91	81.80	-1.1	1,524	-0.07%
2022/08/08	1.1	81.82	2.1	82.20	82.50	-1.1	1,521	-0.07%
2022/08/05	5.1	82.42	0	0.00	81.80	5.1	1,507	0.34%
2022/08/04	0	0.00	0.1	81.30	81.30	-0.1	1,485	0.00%
2022/08/03	0.1	81.30	0	0.00	80.30	0.1	1,472	0.00%
2022/08/01	0	0.00	2	83.50	83.50	-2	1,451	-0.14%
2022/07/29	1	83.80	10	83.70	83.80	-9	1,449	-0.62%
2022/07/28	0	0.00	3	83.63	83.20	-3	1,409	-0.21%
2022/07/27	11	82.07	2	80.20	82.70	9	1,340	0.67%
2022/07/25	0	0.00	1	80.30	80.50	-1	1,282	-0.08%
2022/07/22	7	82.17	4	82.18	80.60	3	1,250	0.24%
2022/07/21	5	79.60	7	80.25	81.50	-2	1,218	-0.16%
2022/07/20	16	81.60	16.1	81.29	80.80	0	1,169	0.00%
2022/07/19	2	81.00	5	80.98	81.90	-3	1,107	-0.27%
2022/07/18	15.1	77.64	16	79.58	81.40	-1	1,043	-0.09%
2022/07/15	3	74.97	3	75.77	77.40	0	939	0.00%
2022/07/13	0	0.00	1	72.40	72.50	-1	906	-0.11%
2022/07/11	3	73.60	0	0.00	73.60	3	913	0.33%
2022/07/08	0	0.00	2	72.40	73.20	-2	924	-0.22%
2022/07/07	2	70.35	1	70.70	71.80	1	931	0.11%
2022/07/06	1	70.50	1	70.90	70.50	0	929	0.00%
2022/07/05	2	70.95	2	70.00	71.20	0	942	0.00%
2022/07/04	0	0.00	4	68.65	68.90	-4	949	-0.42%
2022/07/01	0	0.00	2	71.70	69.80	-2	956	-0.21%
2022/06/30	0	0.00	2	74.20	73.30	-2	953	-0.21%
2022/06/29	10	76.56	5	75.96	76.00	5	939	0.53%
2022/06/28	0	0.00	4	75.38	76.50	-4	943	-0.42%
2022/06/27	0	0.00	1	75.60	75.50	-1	955	-0.10%
2022/06/24	0	0.00	2	74.00	74.00	-2	987	-0.20%
2022/06/23	5	74.60	5	72.10	72.70	0	1,042	0.00%
2022/06/22	0	0.00	1	73.00	73.10	-1	1,121	-0.09%
2022/06/21	0	0.00	1	71.00	73.30	-1	1,134	-0.09%
2022/06/20	1	72.80	1	73.10	70.00	0	1,137	0.00%
2022/06/17	10	74.90	10	73.34	73.50	0	1,127	0.00%
2022/06/16	3	77.30	0	0.00	75.80	3	1,116	0.27%
2022/06/15	1	74.80	0	0.00	74.60	1	1,100	0.09%
2022/06/10	2	77.10	0	0.00	77.50	2	1,094	0.18%
2022/06/09	1	78.00	1	77.30	77.90	0	1,092	0.00%
2022/06/08	0	0.00	1	78.00	77.60	-1	1,093	-0.09%
2022/06/07	5	78.30	5	78.24	78.20	0	1,087	0.00%
2022/06/06	1	77.60	1	78.00	77.80	0	1,079	0.00%
2022/06/01	0	0.00	3	78.00	77.00	-3	1,110	-0.27%
2022/05/30	3	75.40	0	0.00	75.40	3	1,090	0.28%
2022/05/27	0	73.00	1	72.80	73.10	-1	1,089	-0.09%
2022/05/26	0	0.00	3	72.10	71.20	-3	1,101	-0.27%
2022/05/23	0	72.10	0	0.00	72.20	0	1,213	0.00%
2022/05/19	0	0.00	1	70.60	71.80	-1	1,302	-0.08%
2022/05/18	4	73.23	0	0.00	72.20	4	1,315	0.30%
2022/05/17	1	70.60	1	70.60	70.20	0	1,273	0.00%
2022/05/11	0	0.00	0.1	69.10	69.60	-0.1	1,217	-0.01%
2022/05/09	0.1	68.11	0	0.00	68.50	0.1	1,214	0.01%
2022/05/06	1	71.80	1	71.40	70.80	0	1,202	0.00%
2022/05/05	0	0.00	2	74.50	73.60	-2	1,195	-0.17%
2022/05/04	1	72.90	1	72.80	72.70	0	1,201	0.00%
2022/05/03	1	71.50	0	0.00	72.00	1	1,212	0.08%
2022/04/29	0	0.00	1	72.50	72.30	-1	1,221	-0.08%
2022/04/27	1	72.00	0	0.00	72.30	1	1,235	0.08%
2022/04/25	1	75.70	0	0.00	75.40	1	1,211	0.08%
2022/04/22	1	79.30	0	0.00	79.40	1	1,202	0.08%
2022/04/19	1	78.30	0	0.00	78.20	1	1,201	0.08%
2022/04/14	2	78.60	0	0.00	79.20	2	1,221	0.16%
2022/04/08	11	82.95	0	0.00	82.70	11	1,213	0.91%
2022/04/06	0	87.30	0	0.00	87.70	0	1,200	0.00%
2022/04/01	0	85.70	0	0.00	86.10	0	1,197	0.00%
2022/03/30	1	88.40	1	87.40	87.50	0	1,227	0.00%
2022/03/29	2	87.45	0	0.00	87.20	2	1,271	0.16%
2022/03/28	2	88.75	2	88.70	89.30	0	1,241	0.00%
2022/03/25	10	87.78	14	89.79	86.90	-4	1,184	-0.34%
2022/03/24	0	0.00	1.1	85.66	87.50	-1.1	1,100	-0.10%
2022/03/23	2	84.00	0	0.00	83.80	2	1,088	0.18%
2022/03/18	0	82.60	0	0.00	83.40	0	1,140	0.00%
2022/03/17	2	83.00	1	82.70	83.00	1	1,146	0.09%
2022/03/16	0	0.00	2	81.40	81.00	-2	1,151	-0.17%
2022/03/15	1	81.90	0	0.00	81.00	1	1,169	0.09%
2022/03/14	0	0.00	1	82.80	83.00	-1	1,179	-0.08%
2022/03/11	0	82.70	0	0.00	82.90	0	1,192	0.00%
2022/03/10	1	84.80	2	85.10	84.00	-1	1,197	-0.08%
2022/03/08	1	83.43	3	82.37	81.50	-2	1,217	-0.16%
2022/03/07	3	86.06	0	0.00	84.80	3	1,223	0.25%
2022/03/04	2	90.30	0	0.00	89.70	2	1,230	0.16%
2022/03/03	1	91.00	2	90.60	90.30	-1	1,261	-0.08%
2022/03/02	1	90.40	2	90.60	90.90	-1	1,294	-0.08%
2022/03/01	2	90.75	2	90.20	90.30	0	1,302	0.00%
2022/02/25	0	90.70	29	90.40	90.60	-29	1,330	-2.18%
2022/02/24	1	86.50	2	85.50	86.10	-1	1,343	-0.07%
2022/02/23	5	90.42	3	92.00	89.70	2	1,352	0.15%
2022/02/22	5	89.96	4	89.83	90.00	1	1,400	0.07%
2022/02/21	1	89.70	4	89.75	89.50	-3	1,458	-0.21%
2022/02/18	3	86.20	2	87.00	85.00	1	1,493	0.07%
2022/02/17	1	84.30	0	0.00	84.40	1	1,617	0.06%
2022/02/14	1	83.80	0	0.00	83.50	1	1,885	0.05%
2022/02/07	2	84.90	0	0.00	85.70	2	2,226	0.09%
2022/01/26	0	0.00	2	82.30	82.10	-2	2,318	-0.09%
2022/01/21	1	84.00	0	0.00	83.50	1	2,842	0.04%
2022/01/20	0	0.00	1	85.90	86.70	-1	2,979	-0.03%
2022/01/19	2	86.85	0	0.00	86.70	2	3,149	0.06%
2022/01/17	0	0.00	0	87.60	88.30	0	3,686	0.00%
2022/01/14	1	85.11	10	86.59	86.30	-9	3,773	-0.24%
2022/01/13	4	87.55	0	0.00	87.00	4	3,974	0.10%
2022/01/12	1	88.10	0	0.00	87.30	1	4,288	0.02%
2022/01/11	1	88.20	0	0.00	88.00	1	4,422	0.02%
2022/01/10	1.3	89.12	0	0.00	89.00	1.3	4,449	0.03%
2022/01/07	1	89.50	0	0.00	89.60	1	4,486	0.02%
2022/01/06	1	91.50	2	91.80	91.10	-1	4,484	-0.02%
2022/01/05	1.2	90.75	0	0.00	90.80	1.2	4,490	0.03%
2022/01/04	1	91.70	1	91.90	91.70	0	4,498	0.00%
2022/01/03	0.2	91.37	4	91.25	91.10	-3.8	4,527	-0.08%
2021/12/30	2.4	91.63	1	91.60	91.70	1.4	4,579	0.03%
2021/12/29	0.2	92.10	1	92.10	92.00	-0.8	4,599	-0.02%
2021/12/27	4.1	92.55	3	92.30	92.10	1.1	4,659	0.02%
2021/12/24	6	94.52	1	93.10	93.00	5	4,689	0.11%
2021/12/23	2	94.35	5	94.00	95.10	-3	4,678	-0.06%
2021/12/22	1	91.80	0	0.00	91.80	1	4,664	0.02%
2021/12/20	0.1	91.40	1	91.50	91.20	-0.9	4,752	-0.02%
2021/12/17	1	92.30	3	92.30	92.20	-2	4,817	-0.04%
2021/12/16	0	0.00	2.1	93.11	93.80	-2.1	4,912	-0.04%
2021/12/14	2.1	91.22	2	90.50	89.60	0.1	4,994	0.00%
2021/12/13	1	94.00	1	94.10	93.80	0	4,989	0.00%
2021/12/10	1	92.70	0	0.00	93.40	1	4,993	0.02%
2021/12/09	0	0.00	2	93.70	93.00	-2	5,006	-0.04%
2021/12/08	1	92.90	0	92.80	92.70	1	5,022	0.02%
2021/12/07	0.1	93.00	0	0.00	92.50	0.1	5,033	0.00%
2021/12/03	1	92.40	0	0.00	92.50	1	5,158	0.02%
2021/12/02	0.3	92.52	1	94.20	92.00	-0.7	5,330	-0.01%
2021/12/01	2	92.45	0	0.00	93.70	2	5,527	0.04%
2021/11/30	3	92.53	2	92.30	93.30	1	5,552	0.02%
2021/11/29	8	91.23	9.2	89.49	91.80	-1.2	5,632	-0.02%
2021/11/26	1.1	92.60	1	92.70	91.10	0.1	5,643	0.00%
2021/11/25	1	93.60	0	0.00	93.60	1	5,682	0.02%
2021/11/24	2	93.50	1.1	94.65	93.60	0.9	5,749	0.02%
2021/11/23	9.1	94.91	0	0.00	94.50	9.1	5,933	0.15%
2021/11/22	6	96.88	2	97.30	96.40	4	6,085	0.07%
2021/11/19	1.1	97.39	23	98.81	97.60	-21.9	6,495	-0.34%
2021/11/18	10	99.86	9	100.03	99.90	1	6,829	0.01%
2021/11/17	3	99.40	5	99.12	98.30	-2	6,955	-0.03%
2021/11/16	7	101.16	2	99.99	97.60	5	6,985	0.07%
2021/11/15	5	98.20	4	98.65	100.50	1	6,924	0.01%
2021/11/12	5.1	96.19	14	97.19	97.40	-8.9	6,955	-0.13%
2021/11/11	23	95.04	9	94.60	94.20	14	6,996	0.20%
2021/11/10	1	94.62	1	95.50	95.50	0	7,004	0.00%
2021/11/09	3	97.10	2	97.55	96.40	1	7,025	0.01%
2021/11/08	3	94.60	4	95.40	94.10	-1	6,991	-0.01%
2021/11/05	2.1	96.51	14	95.31	96.00	-12	6,994	-0.17%
2021/11/04	5	97.98	9	97.63	96.40	-4	6,983	-0.06%
2021/11/03	2	98.55	0.1	97.80	97.60	1.9	7,054	0.03%
2021/11/02	13	99.26	16.1	97.77	98.20	-3.1	7,103	-0.04%
2021/11/01	22.1	99.00	8	98.86	101.50	14.1	6,882	0.20%
2021/10/29	7	96.57	6	96.37	96.90	1	6,737	0.01%
2021/10/28	8	95.10	10	95.17	94.20	-2	6,634	-0.03%
2021/10/27	22.1	99.16	22.1	98.70	97.50	-0.1	6,530	0.00%
2021/10/26	33.1	100.36	34.1	100.49	97.80	-1.1	6,410	-0.02%
2021/10/25	8.1	98.33	6.1	98.49	98.40	1.9	6,101	0.03%
2021/10/22	5.1	95.10	4	95.10	95.90	1.1	6,001	0.02%
2021/10/21	14	96.11	20	96.43	94.90	-6	5,997	-0.10%
2021/10/20	12	96.91	11.1	97.25	96.60	1	5,837	0.02%
2021/10/19	1.1	93.05	8	93.39	93.00	-6.9	5,619	-0.12%
2021/10/18	1	88.70	2	89.10	88.80	-1	5,620	-0.02%
2021/10/15	0	0.00	0	88.87	88.20	0	5,723	0.00%
2021/10/14	0	83.90	2	85.40	85.50	-2	5,783	-0.03%
2021/10/13	3	86.90	4	86.63	85.00	-1	5,824	-0.02%
2021/10/12	6	88.13	0	0.00	87.70	6	5,902	0.10%
2021/10/08	1	89.70	1	89.63	89.70	0	5,993	0.00%
2021/10/07	1	88.80	10	88.94	89.70	-9	6,080	-0.15%
2021/10/06	1	85.00	0	0.00	84.80	1	6,403	0.02%
2021/10/05	0	82.60	0	0.00	84.50	0	6,616	0.00%
2021/10/04	0	84.10	0.1	81.80	82.00	-0.1	6,680	0.00%
2021/10/01	14	85.76	0	0.00	84.00	14	6,721	0.21%
2021/09/30	1	87.50	0	0.00	87.80	1	6,777	0.01%
2021/09/29	2	86.66	1	87.70	86.40	1	6,924	0.01%
2021/09/28	1	89.01	0	0.00	88.80	1	7,025	0.01%
2021/09/27	6	91.03	3	91.93	90.10	3	7,113	0.04%
2021/09/24	8.1	93.20	0	0.00	92.90	8.1	7,127	0.11%
2021/09/23	2	91.95	4.1	93.27	93.50	-2.1	7,123	-0.03%
2021/09/22	0	0.00	2	90.00	89.30	-2	7,123	-0.03%
2021/09/17	0	0.00	11	89.45	90.30	-11	7,204	-0.15%
2021/09/16	2.1	86.71	4	86.65	86.10	-2	7,370	-0.03%
2021/09/15	4	86.35	0	0.00	85.60	4	7,477	0.05%
2021/09/13	1	86.70	0	0.00	86.60	1	7,790	0.01%
2021/09/10	2	88.65	2	88.05	88.30	0	7,963	0.00%
2021/09/09	0	0.00	1	87.70	88.90	-1	8,255	-0.01%
2021/09/08	15	87.65	1	88.10	87.30	14	8,338	0.17%
2021/09/07	26	92.78	34.2	91.34	91.20	-8.1	8,332	-0.10%
2021/09/06	22.2	97.55	26.1	97.58	97.50	-3.9	8,250	-0.05%
2021/09/03	12	93.93	1.1	93.61	93.50	10.9	8,082	0.14%
2021/09/02	15.1	95.48	3	96.40	92.60	12.1	8,057	0.15%
2021/09/01	2	95.90	0	0.00	96.00	2	7,982	0.03%
2021/08/31	6	96.58	1	98.30	96.30	5	7,992	0.06%
2021/08/30	7	97.11	10.2	97.17	97.00	-3.2	8,003	-0.04%
2021/08/27	12.1	99.38	17.3	97.47	97.50	-5.2	7,950	-0.07%
2021/08/26	6.1	102.20	7.4	101.52	103.00	-1.3	7,750	-0.02%
2021/08/25	30.2	104.11	56.4	103.33	104.00	-26.2	7,591	-0.35%
2021/08/24	114	103.07	111.6	101.98	102.50	2.5	7,200	0.03%	大買/大賣/
2021/08/23	35.1	95.25	20.1	95.88	98.00	15	6,866	0.22%
2021/08/20	2.1	89.34	8.1	90.40	92.50	-6	6,756	-0.09%
2021/08/19	13	90.05	4.1	90.61	87.50	8.9	6,756	0.13%
2021/08/18	9.1	85.98	7	87.11	91.70	2.1	6,884	0.03%
2021/08/17	9.1	88.64	10	88.75	87.90	-0.9	6,778	-0.01%
2021/08/16	2	85.45	2.2	86.48	84.80	-0.2	6,644	0.00%
2021/08/13	4	90.20	3.1	90.62	88.60	0.9	6,632	0.01%
2021/08/12	2.2	91.95	4	90.38	92.00	-1.9	6,606	-0.03%
2021/08/11	6.1	90.84	35.1	91.68	89.20	-29	6,589	-0.44%
2021/08/10	1.1	91.09	2.1	90.95	91.10	-1	6,560	-0.02%
2021/08/09	3.1	94.28	5.1	94.09	92.40	-1.9	6,582	-0.03%
2021/08/06	9.1	92.44	17	92.78	91.80	-8	6,442	-0.12%
2021/08/05	2.1	91.17	1.2	91.37	90.20	0.9	6,356	0.01%
2021/08/04	3	92.37	2.1	91.40	91.10	0.9	6,427	0.01%
2021/08/03	1	92.00	37	91.44	92.10	-36	6,468	-0.56%
2021/08/02	1.1	91.63	2	92.45	92.70	-1	6,484	-0.01%
2021/07/30	3	91.03	19.1	92.17	89.80	-16.1	6,495	-0.25%
2021/07/29	16.3	90.82	0.1	91.64	92.60	16.2	6,491	0.25%
2021/07/28	5	86.90	6.1	87.13	88.70	-1.1	6,481	-0.02%
2021/07/27	6	92.73	13.2	90.70	90.30	-7.2	6,507	-0.11%
2021/07/26	11.6	94.23	2	93.35	93.00	9.6	6,493	0.15%
2021/07/23	42	92.52	17	94.41	92.50	25	6,524	0.38%
2021/07/22	2	93.15	35	92.67	94.20	-33	6,497	-0.51%
2021/07/21	7	89.87	9	90.01	90.50	-2	6,443	-0.03%
2021/07/20	22.2	86.96	13.3	86.58	86.70	8.9	6,462	0.14%
2021/07/19	1.2	90.68	3.1	90.50	90.30	-1.9	6,465	-0.03%
2021/07/16	7.3	90.68	163	90.39	90.20	-155.7	6,516	-2.39%	大賣/鉅額交易
2021/07/15	8.2	88.08	92.1	90.01	91.70	-83.8	6,505	-1.29%
2021/07/14	111.1	92.19	23.1	90.12	88.20	88	6,499	1.35%	大買/
2021/07/13	323.5	100.07	95	95.50	93.50	228.5	6,591	3.47%	大買/鉅額交易
2021/07/12	114.1	93.92	71.1	96.21	97.90	43	6,350	0.68%	大買/
2021/07/09	4	89.15	5	89.74	89.00	-1	6,326	-0.02%
2021/07/08	4	88.38	3.1	88.29	89.00	0.9	6,355	0.01%
2021/07/07	12	88.07	5.2	88.39	87.30	6.9	6,379	0.11%
2021/07/06	12.2	88.24	8	88.85	88.80	4.2	6,515	0.06%
2021/07/05	14.2	86.89	10.1	86.12	87.80	4.1	6,438	0.06%
2021/07/02	1	82.30	3	84.43	86.20	-2	6,500	-0.03%
2021/07/01	3.1	82.35	4	82.50	81.50	-0.9	6,690	-0.01%
2021/06/30	5.2	84.03	2	85.00	83.20	3.2	6,737	0.05%
2021/06/29	7	84.59	1	85.80	84.00	6	6,752	0.09%
2021/06/28	6	87.13	20.1	87.85	85.50	-14.1	6,672	-0.21%
2021/06/25	27.1	88.00	22.3	87.84	86.60	4.9	6,619	0.07%
2021/06/24	11	85.39	7	85.43	85.40	4	6,408	0.06%
2021/06/23	9.1	84.52	8.1	84.13	85.20	1	6,305	0.02%
2021/06/22	15.1	85.14	4	83.70	81.80	11.1	6,205	0.18%
2021/06/21	12.2	82.98	9.3	82.16	83.50	2.9	6,049	0.05%
2021/06/18	14.1	80.59	31.1	80.98	81.50	-17	5,942	-0.29%
2021/06/17	4	78.20	7	78.04	77.80	-3	5,761	-0.05%
2021/06/16	8.1	77.32	7	76.54	76.90	1.1	5,735	0.02%
2021/06/15	7	76.66	11	75.76	77.50	-4	5,772	-0.07%
2021/06/11	5	74.48	7.1	74.53	74.70	-2.1	5,727	-0.04%
2021/06/10	3	73.37	16	73.47	73.30	-13	5,872	-0.22%
2021/06/09	4	73.95	1	74.10	73.20	3	5,870	0.05%
2021/06/08	5.2	75.40	1	76.60	74.60	4.2	5,857	0.07%
2021/06/07	19.1	73.96	7	73.84	76.30	12.1	5,820	0.21%
2021/06/04	4	73.95	2	74.15	72.10	2	5,741	0.03%
2021/06/03	8	74.16	3	74.13	73.90	5	5,719	0.09%
2021/06/02	1	74.40	1	74.40	74.20	0	5,706	0.00%
2021/06/01	5.1	74.31	5	74.72	74.90	0.1	5,666	0.00%
2021/05/31	8	73.03	8	73.11	74.20	0	5,624	0.00%
2021/05/28	5	72.62	10	72.18	72.60	-5	5,546	-0.09%
2021/05/27	14	70.36	25	69.61	69.80	-11	5,451	-0.20%
2021/05/26	24	68.77	5	70.54	67.80	19	5,361	0.35%
2021/05/25	3	66.63	12	67.04	66.60	-9	5,177	-0.17%
2021/05/24	2	64.45	2	63.80	65.00	0	5,199	0.00%
2021/05/21	0	0.00	8	63.46	64.00	-8	5,230	-0.15%
2021/05/20	4	62.13	1	63.20	61.40	3	5,361	0.06%
2021/05/19	6	62.45	2	63.00	63.10	4	5,430	0.07%
2021/05/18	2	60.75	3	60.73	63.00	-1	5,490	-0.02%
2021/05/17	2	56.65	18	57.70	57.60	-16	5,559	-0.29%
2021/05/14	10	63.42	9	63.67	62.50	1	5,520	0.02%
2021/05/13	7	65.26	2.1	64.81	64.00	5	5,491	0.09%
2021/05/12	10	67.15	13.1	67.57	66.10	-3.1	5,467	-0.06%
2021/05/11	10.1	68.39	10.1	70.01	68.10	0	5,427	0.00%
2021/05/10	5	73.32	3	73.10	72.00	2	5,421	0.04%
2021/05/07	7.2	74.49	2	73.00	74.90	5.2	5,478	0.09%
2021/05/06	8	72.08	7	72.34	72.30	1	5,521	0.02%
2021/05/05	11	72.40	3	73.07	71.10	8	5,611	0.14%
2021/05/04	3	71.80	7.1	71.41	71.80	-4.1	5,767	-0.07%
2021/05/03	4	74.55	3.1	75.13	74.20	0.9	5,790	0.02%
2021/04/29	9	77.59	6	77.53	75.70	3	5,855	0.05%
2021/04/28	8	77.38	6	77.75	78.50	2	5,973	0.03%
2021/04/27	10	77.19	3	78.27	77.20	7	6,263	0.11%
2021/04/26	12.2	78.22	13	78.53	78.90	-0.8	6,979	-0.01%
2021/04/23	3	76.03	22	76.00	77.50	-19	7,193	-0.26%
2021/04/22	19	74.13	13	74.91	73.10	6	7,253	0.08%
2021/04/21	15	77.57	8.4	77.43	76.50	6.7	7,164	0.09%
2021/04/20	8	77.39	15	76.42	77.70	-7	7,088	-0.10%
2021/04/19	16.1	76.68	19	76.29	76.40	-2.9	7,014	-0.04%
2021/04/16	14.2	73.72	72.5	73.34	74.40	-58.4	6,815	-0.86%
2021/04/15	22.6	72.70	16	72.98	71.90	6.6	6,707	0.10%
2021/04/14	9	69.70	7	69.00	70.30	2	6,525	0.03%
2021/04/13	9	70.03	2	70.35	69.50	7	6,467	0.11%
2021/04/12	9	71.93	22	71.41	71.00	-13	6,414	-0.20%
2021/04/09	7	69.89	14.2	69.23	67.90	-7.2	6,332	-0.11%
2021/04/08	11.2	70.22	12.1	70.33	69.00	-0.9	6,434	-0.01%
2021/04/07	47.1	68.80	40	68.66	67.20	7.1	6,355	0.11%
2021/04/06	4	63.50	7	64.74	66.50	-3	6,081	-0.05%
2021/04/01	11	61.28	4	61.13	60.50	7	6,100	0.11%
2021/03/31	2	60.10	2	59.65	59.50	0	6,154	0.00%
2021/03/30	9	60.08	7	59.96	60.30	2	6,138	0.03%
2021/03/29	2	59.65	17	59.41	59.60	-15	6,071	-0.25%
2021/03/26	4	59.20	4.1	59.00	59.40	-0.1	6,038	0.00%
2021/03/25	6	59.27	13	59.43	58.80	-7	6,013	-0.12%
2021/03/24	11	58.52	1	58.70	58.60	10	5,953	0.17%
2021/03/23	5.1	60.05	1	58.40	58.20	4.1	5,917	0.07%
2021/03/22	5	61.66	4	60.95	60.20	1	5,817	0.02%
2021/03/19	6	60.13	10	59.87	60.10	-4	5,686	-0.07%
2021/03/18	14	59.57	7	59.69	60.60	7	5,595	0.13%
2021/03/17	6	57.57	1	58.90	58.20	5	5,471	0.09%
2021/03/16	7	58.87	4	58.48	58.80	3	5,433	0.06%
2021/03/15	0	0.00	3	55.90	56.10	-3	5,270	-0.06%
2021/03/11	4	54.90	4	55.53	55.60	0	5,259	0.00%
2021/03/10	0	0.00	1	54.40	53.90	-1	5,240	-0.02%
2021/03/09	5	53.80	4	53.18	53.40	1	5,250	0.02%
2021/03/05	3	54.40	2	54.20	54.60	1	5,248	0.02%
2021/03/03	1	53.80	3	54.60	54.90	-2	5,271	-0.04%
2021/03/02	2	55.70	0	0.00	54.00	2	5,294	0.04%
2021/02/26	1	55.10	12	54.38	55.50	-11	5,296	-0.21%
2021/02/25	4	55.95	3	56.33	56.00	1	5,309	0.02%
2021/02/24	13	57.42	6	57.20	55.50	7	5,348	0.13%
2021/02/23	1	57.40	7	57.69	57.00	-6	5,341	-0.11%
2021/02/22	9	59.20	14	59.59	58.80	-5	5,289	-0.09%
2021/02/19	5	56.28	3	55.70	57.40	2	5,130	0.04%
2021/02/18	11	55.19	15	56.33	56.20	-4	5,046	-0.08%
2021/02/17	10	54.06	15	54.47	55.30	-5	4,964	-0.10%
2021/02/05	4	50.48	3	50.47	50.30	1	4,860	0.02%
2021/02/04	3	50.77	2	50.70	50.90	1	4,831	0.02%
2021/02/03	0	0.00	1	52.10	51.40	-1	4,841	-0.02%
2021/02/02	4	52.25	4	52.25	52.70	0	4,888	0.00%
2021/02/01	1	51.20	0	0.00	51.00	1	4,848	0.02%
2021/01/29	6	54.62	9	55.08	53.00	-3	4,785	-0.06%
2021/01/28	11	56.60	8	56.55	55.60	3	4,688	0.06%
2021/01/27	10	56.48	5	57.04	56.80	5	4,582	0.11%
2021/01/26	14	56.51	11	55.89	55.30	3	4,442	0.07%
2021/01/25	33	55.49	32	55.33	55.00	1	4,231	0.02%
2021/01/22	14	55.00	17.1	55.32	57.40	-3.1	4,107	-0.08%
2021/01/21	13.1	57.34	10	57.57	56.10	3.1	3,967	0.08%
2021/01/20	14	58.36	17	59.23	58.10	-3	3,767	-0.08%
2021/01/19	67	60.83	65.1	60.38	59.30	1.9	3,400	0.06%
2021/01/18	70.1	56.91	76	56.17	57.20	-5.9	2,591	-0.23%
2021/01/15	1	52.00	3	52.00	52.00	-2	2,213	-0.09%
2021/01/14	5	47.27	1	47.60	47.35	4	2,041	0.20%
2021/01/13	0	0.00	2	46.93	46.55	-2	2,016	-0.10%
2021/01/12	0	0.00	5	46.10	46.05	-5	1,997	-0.25%
2021/01/07	1	47.50	7	48.36	47.55	-6	1,912	-0.31%
2021/01/06	15	49.20	18	48.80	47.00	-3	1,872	-0.16%
2021/01/05	11	49.23	0	0.00	48.70	11	1,799	0.61%
2021/01/04	14	49.83	8	49.98	49.40	6	1,749	0.34%
2020/12/31	25	48.77	13	48.44	49.15	12	1,599	0.75%
2020/12/30	7	46.36	15	46.82	47.20	-8	1,403	-0.57%
2020/12/29	10	45.30	0	0.00	45.00	10	1,275	0.78%
2020/12/28	23	46.97	3	46.42	45.90	20	1,235	1.62%
2020/12/25	2	44.65	12	46.29	46.70	-10	1,091	-0.92%
2020/12/18	0	0.00	1	42.25	41.95	-1	953	-0.10%
2020/12/08	1	43.70	0	0.00	43.80	1	918	0.11%
2020/12/07	6	43.61	15	43.25	43.20	-9	896	-1.00%
2020/12/03	0	0.00	1	43.45	43.40	-1	891	-0.11%
2020/12/01	2	43.05	0	0.00	43.25	2	897	0.22%
2020/11/30	1	43.15	0	0.00	43.00	1	896	0.11%
2020/11/26	1	44.05	1	43.60	43.15	0	994	0.00%
2020/11/25	0	0.00	3	43.33	43.45	-3	1,008	-0.30%
2020/11/24	10	43.30	0	0.00	43.25	10	980	1.02%
2020/11/23	6	43.58	4	43.54	43.55	2	949	0.21%
2020/11/20	0	0.00	1	42.90	42.60	-1	878	-0.11%
2020/11/17	0	0.00	6	41.11	41.60	-6	831	-0.72%
2020/11/16	0	0.00	1	41.00	41.00	-1	844	-0.12%
2020/11/12	2	41.03	3	41.18	41.20	-1	848	-0.12%
2020/11/11	1	41.10	0	0.00	41.50	1	845	0.12%
2020/11/10	10	42.06	2	41.30	41.70	8	818	0.98%
2020/11/09	1	40.20	0	0.00	40.25	1	737	0.14%
2020/11/03	0	0.00	2	38.80	38.65	-2	778	-0.26%
2020/10/16	2	39.30	0	0.00	38.80	2	923	0.22%
2020/09/21	0	0.00	2	41.95	42.15	-2	1,517	-0.13%
2020/09/18	0	0.00	1	42.25	42.20	-1	1,514	-0.07%
2020/09/17	2	41.65	0	0.00	41.80	2	1,514	0.13%
2020/09/16	0	0.00	3	42.23	42.05	-3	1,518	-0.20%
2020/09/15	1	41.05	5	41.59	41.90	-4	1,510	-0.26%
2020/09/14	2	40.10	0	0.00	40.80	2	1,506	0.13%
2020/09/03	2	42.23	0	0.00	41.30	2	1,547	0.13%
2020/09/01	10	43.50	1	43.85	42.85	9	1,551	0.58%
2020/08/31	0	0.00	6	41.88	43.60	-6	1,445	-0.42%
2020/08/27	0	0.00	1	41.30	41.10	-1	1,413	-0.07%
2020/08/24	1	40.50	0	0.00	40.40	1	1,425	0.07%
2020/08/21	0	0.00	1	39.50	39.70	-1	1,542	-0.06%
2020/08/20	3	38.57	0	0.00	38.10	3	1,592	0.19%
2020/08/19	0	0.00	3	41.18	40.60	-3	1,577	-0.19%
2020/08/18	1	40.30	1	40.85	40.40	0	1,569	0.00%
2020/08/17	2	40.25	0	0.00	40.15	2	1,577	0.13%
2020/08/13	0	0.00	2	39.93	39.75	-2	1,588	-0.13%
2020/08/12	2	39.95	0	0.00	40.05	2	1,591	0.13%
2020/08/11	1	39.60	0	0.00	39.70	1	1,593	0.06%
2020/08/10	5	40.39	0	0.00	39.60	5	1,598	0.31%
2020/08/07	4	41.65	2	41.35	41.85	2	1,575	0.13%
2020/08/06	2	42.93	3	42.02	42.40	-1	1,575	-0.06%
2020/08/05	0	0.00	1	41.35	41.45	-1	1,529	-0.07%
2020/08/04	2	41.83	0	0.00	41.45	2	1,539	0.13%
2020/08/03	2	41.25	1	41.30	41.20	1	1,569	0.06%
2020/07/31	1	42.25	1	41.60	41.60	0	1,574	0.00%
2020/07/29	1	40.10	1	40.50	40.40	0	1,558	0.00%
2020/07/28	1	39.50	0	0.00	39.30	1	1,558	0.06%
2020/07/23	1	43.70	0	0.00	43.15	1	1,542	0.06%
2020/07/21	1	43.05	0	0.00	42.85	1	1,532	0.07%
2020/07/20	0	0.00	1	43.60	42.50	-1	1,532	-0.07%
2020/07/17	1	44.40	1	44.60	43.25	0	1,528	0.00%
2020/07/14	0	0.00	1	46.10	45.50	-1	1,556	-0.06%
2020/07/13	0	0.00	1	45.45	45.30	-1	1,597	-0.06%
2020/07/10	1	45.10	4	44.99	44.80	-3	1,598	-0.19%
2020/07/09	2	46.60	5	45.90	46.35	-3	1,572	-0.19%
2020/07/08	12	47.15	17	47.11	47.65	-5	1,532	-0.33%
2020/07/07	1	45.40	3	44.80	44.90	-2	1,417	-0.14%
2020/07/06	3	45.47	0	0.00	45.45	3	1,390	0.22%
2020/07/03	2	46.10	3	44.95	44.80	-1	1,365	-0.07%
2020/07/02	13	45.95	7	45.94	45.50	6	1,349	0.44%
2020/07/01	1	44.85	7	44.01	45.80	-6	1,203	-0.50%
2020/06/30	4	41.79	0	0.00	41.65	4	1,078	0.37%
2020/06/19	0	0.00	1	42.35	42.35	-1	1,120	-0.09%
2020/06/17	1	42.30	1	42.20	42.20	0	1,125	0.00%
2020/06/16	0	0.00	2	42.93	42.45	-2	1,120	-0.18%
2020/06/12	1	39.80	0	0.00	40.30	1	1,098	0.09%
2020/06/11	1	41.80	0	0.00	40.95	1	1,095	0.09%
2020/06/08	0	0.00	1	42.00	41.85	-1	1,092	-0.09%
2020/06/05	1	42.00	2	42.10	41.90	-1	1,081	-0.09%
2020/06/02	2	41.00	0	0.00	40.85	2	1,047	0.19%
2020/05/29	0	0.00	2	41.45	41.55	-2	1,022	-0.20%
2020/05/28	5	44.41	1	41.60	41.55	4	1,015	0.39%
2020/05/27	0	0.00	1	41.60	43.15	-1	895	-0.11%
2020/05/22	2	39.00	2	39.50	39.50	0	829	0.00%
2020/05/21	0	0.00	1	39.15	39.10	-1	817	-0.12%
2020/05/12	1	38.75	0	0.00	38.80	1	747	0.13%
2020/05/11	1	39.50	0	0.00	39.30	1	743	0.13%
2020/05/08	1	39.15	0	0.00	39.00	1	726	0.14%
2020/05/05	2	38.15	0	0.00	37.75	2	698	0.29%
2020/04/28	0	0.00	1	38.20	37.75	-1	711	-0.14%
2020/04/22	0	0.00	1	36.30	36.70	-1	752	-0.13%
2020/04/20	0	0.00	2	37.03	37.65	-2	743	-0.27%
2020/04/17	40	37.78	0	0.00	37.50	40	727	5.50%
2020/04/16	3	38.03	0	0.00	38.00	3	692	0.43%
2020/04/15	1	34.60	0	0.00	34.95	1	635	0.16%
2020/04/13	2	32.88	0	0.00	33.10	2	639	0.31%
2020/03/26	1	28.60	0	0.00	29.50	1	748	0.13%
2020/03/12	0	0.00	10	36.70	36.35	-10	776	-1.29%
2020/02/21	0	0.00	1	43.05	43.05	-1	882	-0.11%
2020/02/19	1	43.35	0	0.00	43.40	1	895	0.11%
2020/02/12	0	0.00	1	43.60	43.50	-1	954	-0.10%
2020/02/10	1	42.05	0	0.00	42.10	1	991	0.10%
2020/01/31	1	45.30	0	0.00	44.85	1	1,149	0.09%
2020/01/20	1	49.45	6	49.45	49.45	-5	1,191	-0.42%
2020/01/17	0	0.00	1	49.10	49.30	-1	1,230	-0.08%
2020/01/14	7	48.56	0	0.00	48.15	7	1,485	0.47%
2020/01/09	0	0.00	2	47.23	47.60	-2	1,608	-0.12%
2020/01/06	3	48.23	1	48.60	48.30	2	1,806	0.11%
2020/01/03	0	0.00	6	48.70	48.25	-6	1,817	-0.33%
2019/12/31	6	50.55	0	0.00	49.50	6	1,829	0.33%
2019/12/30	10	51.22	20	51.64	51.30	-10	1,827	-0.55%
2019/12/27	4	50.10	4	49.40	49.40	0	1,814	0.00%
2019/12/18	3	49.90	3	49.55	49.65	0	1,982	0.00%
2019/12/17	8	50.00	4	50.43	49.65	4	1,973	0.20%
2019/12/16	2	48.65	1	49.65	49.60	1	1,943	0.05%
2019/12/11	1	46.15	0	0.00	45.90	1	1,887	0.05%
2019/11/29	0	0.00	9	49.50	47.70	-9	1,801	-0.50%
2019/11/28	1	49.50	0	0.00	49.50	1	1,769	0.06%
2019/11/27	1	48.40	0	0.00	49.70	1	1,755	0.06%
2019/11/18	0	0.00	4	47.50	48.00	-4	1,716	-0.23%
2019/11/14	4	47.80	0	0.00	47.85	4	1,704	0.23%
2019/11/13	4	48.86	3	48.63	49.20	1	1,690	0.06%
2019/11/07	1	48.55	0	0.00	48.30	1	1,637	0.06%
2019/11/06	1	49.90	0	0.00	49.90	1	1,603	0.06%
2019/11/04	2	51.00	0	0.00	50.80	2	1,566	0.13%
2019/11/01	1	51.80	1	51.50	51.30	0	1,553	0.00%
2019/10/31	9	52.56	12	52.02	51.10	-3	1,542	-0.19%
2019/10/30	0	0.00	3	51.73	52.30	-3	1,468	-0.20%
2019/10/29	1	50.50	1	51.10	51.20	0	1,417	0.00%
2019/10/28	1	50.30	0	0.00	50.20	1	1,382	0.07%
2019/10/25	0	0.00	1	50.40	50.20	-1	1,347	-0.07%
2019/10/24	0	0.00	4.1	51.03	51.40	-4.1	1,297	-0.31%
2019/10/23	3	51.23	0	0.00	50.70	3	1,269	0.24%
2019/10/22	15	50.88	18	51.17	51.80	-3	1,196	-0.25%
2019/10/21	10	48.44	1	48.80	49.00	9	1,023	0.88%
2019/10/18	0	0.00	1	48.25	48.20	-1	992	-0.10%
2019/10/17	8.1	48.45	9	48.16	48.20	-0.9	963	-0.10%
2019/10/16	16	48.27	17	48.21	47.10	-1	886	-0.11%
2019/10/14	1	47.00	9	46.38	46.40	-8	722	-1.11%
2019/10/08	2	45.60	0	0.00	45.55	2	664	0.30%
2019/10/04	4	46.16	0	0.00	45.90	4	648	0.62%
2019/10/02	1	45.85	4	45.50	45.90	-3	602	-0.50%
2019/10/01	3	44.28	3	44.72	45.20	0	506	0.00%
2019/09/27	1	44.00	0	0.00	43.20	1	464	0.22%
2019/09/26	0	0.00	1	42.35	42.65	-1	416	-0.24%
2019/09/12	0	0.00	1	40.95	41.10	-1	435	-0.23%
2019/08/30	0	0.00	2	39.90	39.90	-2	437	-0.46%
2019/08/23	10	40.20	0	0.00	40.25	10	430	2.32%
2019/08/14	1	39.35	0	0.00	39.30	1	424	0.24%
2019/08/05	1	39.40	0	0.00	39.05	1	438	0.23%
2019/08/01	1	40.75	0	0.00	40.45	1	449	0.22%
2019/07/29	1	41.65	0	0.00	41.60	1	467	0.21%
2019/07/23	0	0.00	1	41.30	41.90	-1	476	-0.21%
2019/07/10	0	0.00	2	42.48	42.25	-2	707	-0.28%
2019/07/09	1	42.05	1	40.95	42.05	0	697	0.00%
2019/07/08	1	40.65	0	0.00	40.60	1	665	0.15%
2019/07/04	1	41.35	0	0.00	40.25	1	684	0.15%
2019/06/25	0	0.00	4	41.00	41.00	-4	653	-0.61%
2019/05/31	0	0.00	1	40.60	40.85	-1	896	-0.11%
2019/05/16	1	40.65	0	0.00	40.75	1	1,120	0.09%
2019/05/03	1	45.60	0	0.00	45.70	1	1,199	0.08%
2019/04/29	0	0.00	5	45.15	44.95	-5	1,240	-0.40%
2019/04/26	0	0.00	1	46.35	46.00	-1	1,288	-0.08%
2019/04/25	4	47.00	0	0.00	46.70	4	1,295	0.31%
2019/04/24	0	0.00	5	46.85	46.60	-5	1,320	-0.38%
2019/04/23	6	47.09	0	0.00	47.05	6	1,351	0.44%
2019/04/22	5	48.78	6	48.63	48.00	-1	1,391	-0.07%
2019/04/19	1	47.80	0	0.00	47.95	1	1,411	0.07%
2019/04/18	2	47.68	5	47.77	46.70	-3	1,407	-0.21%
2019/04/17	17	48.84	12	48.84	47.90	5	1,381	0.36%
2019/04/16	2	47.43	9	47.46	47.50	-7	1,295	-0.54%
2019/04/15	0	0.00	1	45.65	45.65	-1	1,216	-0.08%
2019/04/10	3	45.60	0	0.00	45.55	3	1,227	0.24%
2019/04/09	7	45.20	0	0.00	44.95	7	1,218	0.57%
2019/03/27	0	0.00	1	44.55	44.80	-1	1,263	-0.08%
2019/03/22	2	45.68	3	45.90	45.30	-1	1,275	-0.08%
2019/03/21	3	46.67	2	46.75	46.50	1	1,259	0.08%
2019/03/20	4	46.23	7	46.24	46.20	-3	1,219	-0.25%
2019/03/18	2	45.18	4	44.91	44.80	-2	1,181	-0.17%
2019/03/15	6	45.43	0	0.00	45.35	6	1,170	0.51%
2019/03/14	4	45.70	0	0.00	45.75	4	1,150	0.35%
2019/03/11	2	45.45	0	0.00	44.95	2	1,149	0.17%
2019/03/06	2	45.33	0	0.00	45.35	2	1,261	0.16%
2019/02/25	0	0.00	2	46.05	46.10	-2	1,337	-0.15%
2019/02/22	2	46.28	2	46.35	45.65	0	1,338	0.00%
2019/02/21	4	46.69	2	46.65	46.60	2	1,333	0.15%
2019/02/20	3	47.08	4	46.18	46.40	-1	1,302	-0.08%
2019/02/15	3	45.40	1	46.20	45.15	2	1,222	0.16%
2019/02/13	6	46.47	2	46.60	46.20	4	1,206	0.33%
2019/02/12	1	46.25	2	46.03	46.50	-1	1,167	-0.09%
2019/02/11	1	44.70	0	0.00	45.70	1	1,142	0.09%
2019/01/30	1	44.50	1	44.60	44.30	0	1,127	0.00%
2019/01/29	0	0.00	1	44.30	44.05	-1	1,120	-0.09%
2019/01/21	2	46.43	1	46.15	46.05	1	1,090	0.09%
2019/01/18	3	46.43	0	0.00	46.65	3	1,079	0.28%
2019/01/17	0	0.00	1	45.00	45.10	-1	1,031	-0.10%
2019/01/16	0	0.00	1	44.90	44.95	-1	1,020	-0.10%
2019/01/15	2	45.45	0	0.00	45.85	2	991	0.20%
2019/01/14	2	44.50	1	43.55	45.40	1	953	0.10%
2019/01/11	1	43.25	1	43.55	43.25	0	904	0.00%
2019/01/10	1	43.15	1	43.05	43.10	0	865	0.00%
2019/01/03	1	42.25	1	42.95	42.25	0	866	0.00%
2018/12/28	1	43.15	0	0.00	43.25	1	842	0.12%
2018/12/26	2	44.30	1	44.30	42.85	1	846	0.12%
2018/12/25	1	42.25	0	0.00	43.30	1	824	0.12%
2018/12/19	0	0.00	1	42.30	42.45	-1	842	-0.12%
2018/12/17	1	44.15	1	44.35	43.95	0	838	0.00%
2018/12/12	2	43.50	0	0.00	44.45	2	784	0.25%
2018/12/10	0	0.00	2	41.65	42.25	-2	775	-0.26%
2018/12/04	0	0.00	1	46.20	45.65	-1	748	-0.13%
2018/12/03	2	46.80	0	0.00	47.15	2	739	0.27%
2018/11/29	2	44.80	0	0.00	44.40	2	663	0.30%
2018/11/28	0	0.00	1	42.75	43.70	-1	613	-0.16%
2018/11/20	2	41.50	0	0.00	40.50	2	479	0.42%
2018/11/05	0	0.00	2	39.98	39.75	-2	467	-0.43%
2018/11/02	1	39.70	1	39.60	39.65	0	474	0.00%
2018/11/01	0	0.00	1	38.40	39.30	-1	505	-0.20%
2018/10/31	1	37.60	0	0.00	38.00	1	518	0.19%
2018/10/30	1	37.00	0	0.00	36.85	1	561	0.18%
2018/10/29	1	36.85	0	0.00	36.80	1	614	0.16%
2018/10/26	0	0.00	1	39.70	37.65	-1	622	-0.16%
2018/10/25	1	37.85	0	0.00	38.55	1	597	0.17%
2018/10/11	1	38.65	0	0.00	38.70	1	570	0.18%
2018/10/05	0	0.00	2	44.50	44.10	-2	545	-0.37%
2018/10/02	3	50.40	1	50.50	50.00	2	519	0.38%
2018/09/20	0	0.00	1	45.05	44.30	-1	474	-0.21%
2018/08/06	8	53.00	18	53.21	53.60	-10	457	-2.19%
2018/08/03	10	52.20	0	0.00	52.00	10	416	2.40%
2018/07/26	1	47.60	0	0.00	47.55	1	359	0.28%
2018/07/09	0	0.00	1	48.20	48.15	-1	459	-0.22%
2018/07/04	0	0.00	1	50.00	49.80	-1	507	-0.20%
2018/07/03	0	0.00	1	51.00	50.00	-1	514	-0.19%
2018/06/27	0	0.00	1	52.50	51.80	-1	490	-0.20%
2018/06/25	0	0.00	1	53.40	53.00	-1	492	-0.20%
2018/06/22	0	0.00	3	53.73	53.40	-3	493	-0.61%
2018/06/14	1	54.90	1	54.80	55.10	0	520	0.00%
2018/05/30	1	54.00	1	56.30	56.30	0	506	0.00%
2018/05/10	0	0.00	7	52.23	52.20	-7	738	-0.95%
2018/05/09	9	52.30	2	52.20	51.90	7	746	0.94%
2018/05/07	0	0.00	1	51.50	51.20	-1	756	-0.13%
2018/04/20	10	54.70	0	0.00	54.80	10	835	1.20%
2018/04/16	0	0.00	1	58.10	57.00	-1	827	-0.12%
2018/04/11	2	57.15	1	56.70	56.80	1	837	0.12%
2018/03/30	0	0.00	21	53.00	53.00	-21	837	-2.51%
2018/03/26	0	0.00	16	53.43	53.60	-16	853	-1.87%
2018/03/22	0	0.00	1	55.60	55.50	-1	848	-0.12%
2018/03/21	0	0.00	3	56.50	56.50	-3	849	-0.35%
2018/03/19	1	56.80	0	0.00	56.50	1	890	0.11%
2018/03/16	0	0.00	2	55.65	55.60	-2	908	-0.22%
2018/03/14	1	56.90	0	0.00	56.50	1	972	0.10%
2018/03/12	1	56.50	1	56.50	56.20	0	1,013	0.00%
2018/03/08	3	55.90	0	0.00	55.40	3	1,089	0.28%
2018/03/07	1	55.60	1	55.30	55.60	0	1,135	0.00%
2018/03/02	0	0.00	1	55.40	55.50	-1	1,236	-0.08%
2018/03/01	1	56.00	1	55.80	56.50	0	1,261	0.00%
2018/02/27	0	0.00	2	56.45	56.50	-2	1,265	-0.16%
2018/02/26	2	55.15	1	55.30	55.80	1	1,269	0.08%
2018/02/23	1	54.90	1	55.40	54.50	0	1,284	0.00%
2018/02/22	2	53.05	1	53.80	53.40	1	1,313	0.08%
2018/02/08	0	0.00	2	51.50	51.60	-2	1,317	-0.15%
2018/02/07	3	52.33	0	0.00	51.60	3	1,324	0.23%
2018/02/06	1	51.50	10	50.60	50.70	-9	1,330	-0.68%
2018/02/05	3	55.33	5	55.70	55.90	-2	1,310	-0.15%
2018/02/02	2	57.60	0	0.00	57.00	2	1,332	0.15%
2018/02/01	5	58.36	0	0.00	58.20	5	1,351	0.37%
2018/01/31	1	57.80	2	58.20	58.10	-1	1,378	-0.07%
2018/01/30	1	59.20	0	0.00	59.10	1	1,396	0.07%
2018/01/29	5	60.10	1	60.10	59.50	4	1,420	0.28%
2018/01/23	1	61.60	0	0.00	61.50	1	1,558	0.06%
2018/01/22	0	0.00	2	62.50	62.40	-2	1,590	-0.13%
2018/01/19	0	0.00	4	61.10	61.00	-4	1,658	-0.24%
2018/01/18	1	61.70	0	0.00	61.50	1	1,683	0.06%
2018/01/17	0	0.00	2	61.65	61.50	-2	1,764	-0.11%
2018/01/12	1	62.70	0	0.00	62.10	1	2,462	0.04%
2018/01/10	0	0.00	1	61.00	61.00	-1	2,655	-0.04%
2018/01/09	0	0.00	2	63.70	62.80	-2	2,656	-0.08%
2018/01/05	3	66.13	0	0.00	66.30	3	2,680	0.11%
2018/01/04	2	65.30	0	0.00	65.70	2	2,675	0.07%
2018/01/03	1	65.30	1	64.60	64.50	0	2,682	0.00%
2018/01/02	1	64.30	0	0.00	64.50	1	2,695	0.04%