晟德 (4123)-合庫-台南券商分點個股進出

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
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股
398人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/10	4	44.81	3	45.00	45.05	1	1,418	0.07%
2024/05/08	0	0.00	3	44.25	44.65	-3	1,382	-0.22%
2024/05/06	3	43.82	0	0.00	43.55	3	1,372	0.22%
2024/04/23	0	0.00	0	43.65	43.40	0	1,628	0.00%
2024/04/19	0	0.00	5	41.94	42.00	-5	1,681	-0.30%
2024/04/16	0	0.00	5	42.50	42.50	-5	1,679	-0.30%
2024/04/08	0	0.00	3.2	43.44	44.35	-3.2	1,619	-0.20%
2024/04/02	0	0.00	0.2	43.50	43.50	-0.2	1,615	-0.01%
2024/03/20	0	0.00	2	42.55	42.50	-2	1,656	-0.12%
2024/03/19	0	0.00	6	42.78	42.70	-6	1,644	-0.36%
2024/03/13	1	43.50	0	0.00	43.35	1	1,580	0.06%
2024/03/12	0	0.00	5	44.80	44.80	-5	1,519	-0.33%
2024/03/04	1	47.40	0	0.00	47.00	1	1,491	0.07%
2024/03/01	0	0.00	1	47.40	47.35	-1	1,489	-0.07%
2024/02/27	1	46.60	12	46.53	46.30	-11	1,446	-0.76%
2024/02/23	0	0.00	6	45.65	45.65	-6	1,418	-0.42%
2024/02/21	0	0.00	10	46.30	46.15	-10	1,399	-0.71%
2024/02/20	10	47.40	1	46.85	46.70	9	1,390	0.65%
2024/02/16	2	46.45	0	0.00	46.40	2	1,381	0.14%
2024/02/15	0	0.00	1	46.50	46.55	-1	1,390	-0.07%
2024/02/05	1	45.00	0	0.00	45.45	1	1,458	0.07%
2024/02/01	2	46.38	0	0.00	46.10	2	1,469	0.14%
2024/01/30	0	0.00	1	46.05	45.60	-1	1,490	-0.07%
2024/01/25	2	47.50	87	47.32	47.60	-85	1,468	-5.79%
2024/01/24	5	48.68	0.2	48.35	48.35	4.8	1,421	0.34%
2024/01/23	0	0.00	1.1	47.20	47.55	-1.1	1,389	-0.08%
2024/01/22	1	46.25	3	46.33	46.25	-2	1,370	-0.15%
2024/01/18	0	0.00	2	45.50	45.70	-2	1,390	-0.14%
2024/01/17	2	45.30	0	0.00	45.20	2	1,391	0.14%
2024/01/16	3	45.40	0.3	46.41	46.65	2.7	1,365	0.20%
2024/01/04	0.6	44.10	9.5	44.14	44.05	-8.9	1,329	-0.67%
2023/12/25	0	0.00	6	43.95	43.95	-6	1,302	-0.46%
2023/12/22	2	44.20	0	0.00	44.30	2	1,292	0.15%
2023/12/21	1	44.50	0	0.00	44.45	1	1,294	0.08%
2023/12/19	2	44.70	0	0.00	44.80	2	1,282	0.16%
2023/12/12	0	45.80	0	0.00	45.65	0	1,295	0.00%
2023/12/08	0	0.00	1	46.35	46.50	-1	1,299	-0.08%
2023/12/05	1	46.15	0	0.00	46.00	1	1,334	0.07%
2023/12/04	3	46.50	0	0.00	46.60	3	1,366	0.22%
2023/11/30	0	45.90	1	45.65	45.55	-1	1,364	-0.07%
2023/11/29	1	45.45	0	0.00	45.90	1	1,359	0.07%
2023/11/27	0.3	45.70	0	0.00	45.30	0.3	1,369	0.02%
2023/11/24	1	44.55	0	0.00	44.70	1	1,355	0.07%
2023/11/15	4	42.48	0.5	42.70	42.50	3.5	1,446	0.24%
2023/11/14	10	42.45	0.7	42.55	42.30	9.3	1,456	0.64%
2023/11/13	6	42.50	1	42.10	42.35	5	1,475	0.34%
2023/11/10	120	46.15	0	0.00	45.25	120	1,433	8.37%	大買/鉅額交易
2023/11/09	10.2	45.50	0	0.00	45.50	10.2	1,466	0.70%
2023/11/08	10	45.95	2	46.10	46.00	8	1,665	0.48%
2023/11/07	13	45.61	0	0.00	45.75	13	1,687	0.77%
2023/11/06	0	0.00	2	45.25	45.25	-2	1,751	-0.11%
2023/10/31	10	45.85	0	0.00	45.65	10	1,865	0.54%
2023/10/30	1.1	46.81	0	0.00	46.50	1.1	1,900	0.06%
2023/10/27	0.2	46.80	0	0.00	46.90	0.2	1,899	0.01%
2023/10/25	0	0.00	0.1	46.50	46.10	-0.1	2,052	0.00%
2023/10/19	0	0.00	2	45.05	45.20	-2	2,659	-0.08%
2023/10/18	0	0.00	2	44.35	44.40	-2	2,981	-0.07%
2023/10/13	0	0.00	1	45.70	45.50	-1	4,890	-0.02%
2023/10/11	2	45.18	0	0.00	45.10	2	5,244	0.04%
2023/09/26	1	45.25	0	0.00	45.20	1	5,859	0.02%
2023/09/25	0	0.00	3	45.60	45.55	-3	5,912	-0.05%
2023/09/21	0.1	45.55	0	0.00	45.50	0.1	6,071	0.00%
2023/09/20	0	0.00	2	46.23	45.75	-2	6,132	-0.03%
2023/09/15	1	46.60	0	0.00	46.30	1	6,255	0.02%
2023/09/12	1	46.20	0	0.00	46.60	1	6,293	0.02%
2023/09/04	3	51.07	0	0.00	51.20	3	6,676	0.04%
2023/08/28	5	49.80	0	0.00	49.70	5	7,113	0.07%
2023/08/21	0	0.00	5	50.58	50.60	-5	7,071	-0.07%
2023/08/18	0	0.00	1	50.50	50.30	-1	7,083	-0.01%
2023/08/17	45	50.70	18	51.00	51.00	27	7,098	0.38%
2023/08/15	4	51.90	0	0.00	51.80	4	7,067	0.06%
2023/08/14	40	52.00	6.2	52.04	52.00	33.8	7,037	0.48%
2023/08/10	20	59.00	14	57.46	57.50	6	6,945	0.09%
2023/08/04	0	0.00	1	58.20	58.80	-1	7,128	-0.01%
2023/08/02	22	59.49	0	0.00	59.10	22	7,135	0.31%
2023/08/01	17	59.96	0	0.00	59.80	17	7,140	0.24%
2023/07/31	10	60.00	1	59.50	59.50	9	7,232	0.12%
2023/07/28	3	61.90	3	61.77	60.30	0	7,232	0.00%
2023/07/27	5	62.06	2	61.90	61.80	3	7,137	0.04%
2023/07/26	0	0.00	2	62.95	61.80	-2	7,080	-0.03%
2023/07/25	2	62.10	7	63.26	63.40	-5	6,969	-0.07%
2023/07/24	2	62.25	1	61.80	61.80	1	6,873	0.01%
2023/07/21	29	63.15	13	63.42	62.40	16	6,799	0.24%
2023/07/20	22	65.41	14	65.31	63.30	8	6,578	0.12%
2023/07/19	23.2	63.91	16.2	64.66	65.20	6.9	5,805	0.12%
2023/07/18	2	57.80	6	59.30	59.30	-4	5,037	-0.08%
2023/07/17	7	59.21	5	59.24	59.20	2	5,101	0.04%
2023/07/14	4	56.05	3	56.13	56.10	1	4,918	0.02%
2023/07/12	1	55.10	0	0.00	55.10	1	4,858	0.02%
2023/07/10	1	55.80	0	0.00	55.80	1	4,878	0.02%
2023/07/06	0	0.00	2	57.60	57.10	-2	4,714	-0.04%
2023/07/05	6	56.27	7	56.51	56.60	-1	4,533	-0.02%
2023/07/04	4	54.75	0	0.00	54.70	4	4,396	0.09%
2023/06/30	2	55.50	1	55.60	55.40	1	4,329	0.02%
2023/06/29	3	55.03	0	0.00	55.10	3	4,285	0.07%
2023/06/28	4	54.33	0	0.00	54.50	4	4,205	0.10%
2023/06/27	0	0.00	11	53.95	54.70	-11	4,142	-0.27%
2023/06/26	6	52.60	0	0.00	53.10	6	4,044	0.15%
2023/06/21	6.1	52.98	0	0.00	53.00	6.1	4,030	0.15%
2023/06/20	0	0.00	1	52.70	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	0	53.30	0	0.00	53.00	0	3,998	0.00%
2023/06/15	4	52.70	0	0.00	52.60	4	3,976	0.10%
2023/06/12	0	0.00	5	54.04	54.00	-5	3,891	-0.13%
2023/06/08	1	54.70	5	55.78	55.50	-4	3,726	-0.11%
2023/06/07	6	55.00	6	54.90	54.90	0	3,511	0.00%
2023/06/06	2	53.10	19	53.18	52.70	-17	3,277	-0.52%
2023/06/02	1	50.90	0	0.00	50.80	1	3,070	0.03%
2023/06/01	0	0.00	1	51.00	50.80	-1	3,064	-0.03%
2023/05/30	0	0.00	5	50.10	50.10	-5	3,024	-0.17%
2023/05/25	0	0.00	35	50.70	50.60	-35	2,996	-1.17%
2023/05/23	0	0.00	5	51.20	51.20	-5	2,968	-0.17%
2023/05/22	0	0.00	10	50.50	50.40	-10	2,941	-0.34%
2023/05/19	0	0.00	35	49.33	49.70	-35	2,925	-1.20%
2023/05/18	0	0.00	10	50.30	50.10	-10	2,895	-0.35%
2023/05/17	2	50.50	0	0.00	50.30	2	2,870	0.07%
2023/05/15	0	0.00	1	48.75	49.05	-1	2,725	-0.04%
2023/05/12	0	0.00	7	51.71	52.00	-7	2,581	-0.27%
2023/05/11	1	49.25	0	0.00	49.05	1	2,480	0.04%
2023/05/09	2	51.40	0	0.00	51.00	2	2,378	0.08%
2023/05/05	7	52.59	2	52.00	52.40	5	2,277	0.22%
2023/05/04	0	0.00	30	52.30	53.00	-30	2,150	-1.39%
2023/05/03	0	0.00	3	51.37	51.30	-3	2,072	-0.14%
2023/04/28	0	0.00	1	51.50	50.80	-1	2,008	-0.05%
2023/04/27	52	51.69	1	50.60	51.30	51	1,943	2.62%
2023/04/26	46	50.68	2	50.90	52.10	44	1,860	2.37%
2023/04/25	11	51.02	7	51.67	51.20	4	1,751	0.23%
2023/04/24	36	52.05	3.4	51.51	52.00	32.6	1,649	1.98%
2023/04/21	0	0.00	1	49.70	49.05	-1	1,492	-0.07%
2023/04/20	14	52.36	34	50.67	50.10	-20	1,408	-1.42%
2023/04/19	13	49.33	15.3	50.18	50.40	-2.3	1,181	-0.19%
2023/04/17	20	48.25	0	0.00	48.25	20	1,035	1.93%
2023/04/13	2	48.50	2	48.20	48.30	0	993	0.00%
2023/04/07	0	0.00	0.4	47.20	47.35	-0.4	1,014	-0.04%
2023/03/29	0	0.00	2	45.70	45.85	-2	1,130	-0.18%
2023/03/21	2	44.93	0	0.00	45.00	2	1,237	0.16%
2023/03/17	1	44.60	2	44.60	44.40	-1	1,253	-0.08%
2023/03/16	1	44.90	0	0.00	44.50	1	1,274	0.08%
2023/03/13	1	46.10	0	0.00	46.50	1	1,354	0.07%
2023/03/08	1	48.00	0	0.00	47.50	1	1,372	0.07%
2023/03/07	1	47.75	0	0.00	47.70	1	1,358	0.07%
2023/03/01	3	47.42	0	0.00	47.40	3	1,347	0.22%
2023/02/24	2	47.53	139	47.45	47.30	-137	1,361	-10.06%	大賣/鉅額交易
2023/02/23	1	47.80	0	0.00	47.75	1	1,362	0.07%
2023/02/22	2	47.10	0	0.00	47.15	2	1,364	0.15%
2023/02/20	0	0.00	4	47.45	47.25	-4	1,363	-0.29%
2023/02/17	5	47.80	0	0.00	47.60	5	1,352	0.37%
2023/02/16	1	47.75	0.4	47.60	47.65	0.6	1,372	0.04%
2023/02/15	0	0.00	25	47.81	47.60	-25	1,413	-1.77%
2023/02/14	1	48.25	0	0.00	48.20	1	1,412	0.07%
2023/02/10	1	47.95	0	0.00	47.90	1	1,407	0.07%
2023/02/06	2	48.30	0	0.00	48.10	2	1,375	0.15%
2023/01/31	1	47.20	0	0.00	47.20	1	1,334	0.07%
2023/01/30	1	46.30	0	0.00	46.05	1	1,329	0.08%
2023/01/13	0.3	45.55	0	0.00	45.55	0.3	1,332	0.02%
2023/01/12	1	45.30	4	46.00	45.30	-3	1,336	-0.22%
2023/01/11	0	0.00	0.3	46.10	46.00	-0.3	1,334	-0.02%
2023/01/09	0	0.00	22	46.30	46.30	-22	1,342	-1.64%
2023/01/06	4	46.19	0	0.00	46.10	4	1,340	0.30%
2023/01/03	1	46.65	4	46.60	46.55	-3	1,352	-0.22%
2022/12/29	1	47.50	0	0.00	47.35	1	1,346	0.07%
2022/12/28	1.1	48.26	0	0.00	47.65	1.1	1,345	0.08%
2022/12/27	10.2	48.21	0	0.00	48.80	10.2	1,332	0.77%
2022/12/26	185	49.85	15	49.95	49.80	170	1,264	13.45%	大買/鉅額交易
2022/12/23	0	0.00	1	47.00	46.35	-1	1,118	-0.09%
2022/12/22	0	0.00	0.3	45.75	46.05	-0.3	1,116	-0.03%
2022/12/20	1.1	46.35	0	0.00	46.15	1.1	1,127	0.10%
2022/12/19	1	48.45	0	0.00	48.40	1	1,135	0.09%
2022/12/15	0.2	47.80	0	0.00	47.25	0.2	1,106	0.02%
2022/12/14	4	47.65	0	0.00	47.75	4	1,117	0.36%
2022/12/13	0	0.00	2	48.30	48.30	-2	1,100	-0.18%
2022/12/09	0	0.00	3	47.10	46.85	-3	1,050	-0.29%
2022/12/08	2	47.00	0	0.00	47.20	2	1,046	0.19%
2022/12/07	4	47.48	2	47.95	47.35	2	1,031	0.19%
2022/12/06	2	45.53	0	0.00	45.00	2	958	0.21%
2022/12/02	1	45.60	0	0.00	45.65	1	1,002	0.10%
2022/12/01	2.6	45.87	0	0.00	46.10	2.6	1,045	0.25%
2022/11/30	0.3	44.20	4	44.45	44.45	-3.7	1,048	-0.35%
2022/11/29	1	43.70	0	0.00	43.90	1	1,066	0.09%
2022/11/25	0	0.00	18	44.00	43.65	-18	1,101	-1.63%
2022/11/24	3	43.95	0	0.00	43.95	3	1,159	0.26%
2022/11/21	0	0.00	1	44.10	44.15	-1	1,186	-0.08%
2022/11/18	0	0.00	1	43.45	43.45	-1	1,195	-0.08%
2022/11/16	0.4	43.26	0	0.00	42.90	0.4	1,203	0.03%
2022/11/15	1	43.45	0	0.00	43.35	1	1,210	0.08%
2022/11/14	0.3	43.05	1	42.50	43.35	-0.7	1,217	-0.06%
2022/11/11	2	43.85	3.3	43.96	43.50	-1.3	1,197	-0.11%
2022/11/10	0.1	45.10	0	0.00	44.95	0.1	1,156	0.01%
2022/11/09	1.2	44.93	0	0.00	44.95	1.2	1,161	0.10%
2022/11/04	0.3	43.97	0	0.00	43.85	0.3	1,188	0.03%
2022/10/25	0	0.00	0.2	44.00	43.35	-0.2	1,208	-0.01%
2022/10/18	1	45.85	0	0.00	46.25	1	1,270	0.08%
2022/10/14	0	45.55	0	0.00	45.75	0	1,269	0.00%
2022/10/13	1	45.10	0	0.00	45.15	1	1,271	0.08%
2022/10/12	0.2	46.75	0	0.00	46.75	0.2	1,260	0.02%
2022/10/07	1	47.20	0	0.00	47.25	1	1,258	0.08%
2022/10/06	0.2	46.80	0	0.00	47.00	0.2	1,255	0.02%
2022/10/05	0	0.00	0.5	46.86	46.55	-0.5	1,259	-0.04%
2022/09/29	7	46.01	0	0.00	45.60	7	1,239	0.56%
2022/09/28	2	45.18	0	0.00	45.35	2	1,237	0.16%
2022/09/27	0.1	45.80	20	45.51	47.10	-19.9	1,226	-1.62%
2022/09/26	3.2	46.34	80	46.14	46.40	-76.8	1,230	-6.24%
2022/09/23	4.2	48.45	7	49.00	48.35	-2.8	1,226	-0.23%
2022/09/22	1	48.50	0	0.00	49.40	1	1,249	0.08%
2022/09/21	0	0.00	1	50.30	49.35	-1	1,278	-0.08%
2022/09/19	1	50.20	0	0.00	50.10	1	1,276	0.08%
2022/09/15	1	51.70	1	51.50	51.60	0	1,297	0.00%
2022/09/14	3	51.47	2	51.50	51.90	1	1,299	0.08%
2022/09/13	0	0.00	61	51.82	51.90	-61	1,290	-4.73%
2022/09/12	0	0.00	0.1	52.20	51.90	-0.1	1,305	-0.01%
2022/09/08	1	51.50	2	52.00	52.20	-1	1,287	-0.08%
2022/09/07	1	60.10	113	60.48	60.60	-112	1,246	-8.98%	大賣/鉅額交易
2022/08/31	60	64.17	1	64.10	62.90	59	1,144	5.15%
2022/08/30	1	62.70	0	0.00	62.80	1	1,088	0.09%
2022/08/29	61	62.01	0	0.00	62.00	61	1,066	5.72%
2022/08/26	60	62.10	0	0.00	61.70	60	1,042	5.75%
2022/08/25	2	61.90	4	62.30	61.70	-2	1,038	-0.19%
2022/08/24	3	61.90	0	0.00	61.90	3	1,032	0.29%
2022/08/22	1	61.90	0	0.00	61.50	1	1,017	0.10%
2022/08/17	0	0.00	1	60.80	60.30	-1	986	-0.10%
2022/08/16	1	60.50	6	60.57	60.60	-5	983	-0.51%
2022/08/15	2	60.10	0	0.00	60.30	2	975	0.21%
2022/08/11	2	58.40	5	59.20	58.90	-3	949	-0.32%
2022/08/10	2	58.30	0	0.00	58.10	2	944	0.21%
2022/07/28	0	0.00	0.1	58.60	58.30	-0.1	995	-0.01%
2022/07/25	0	0.00	2	59.70	59.60	-2	973	-0.21%
2022/07/22	5	58.00	0	0.00	57.90	5	938	0.53%
2022/07/15	0	0.00	10	56.90	57.00	-10	1,111	-0.90%
2022/07/12	2	57.30	4	57.20	57.10	-2	1,343	-0.15%
2022/07/05	6	57.70	0	0.00	58.10	6	1,361	0.44%
2022/06/29	0	0.00	1	61.50	62.00	-1	1,318	-0.08%
2022/06/28	0	0.00	2	60.80	60.40	-2	1,288	-0.16%
2022/06/27	0	0.00	1	60.90	60.80	-1	1,298	-0.08%
2022/06/24	0	0.00	2	60.35	60.50	-2	1,306	-0.15%
2022/06/22	2	59.40	1	60.20	58.90	1	1,294	0.08%
2022/06/21	0	0.00	1	59.30	59.60	-1	1,314	-0.08%
2022/06/20	2	59.50	2	60.60	58.60	0	1,380	0.00%
2022/06/16	2	60.20	0	0.00	59.50	2	1,367	0.15%
2022/06/14	4	59.33	0	0.00	59.10	4	1,368	0.29%
2022/06/09	0	0.00	2	60.80	60.50	-2	1,336	-0.15%
2022/06/08	0	0.00	2	60.80	60.10	-2	1,330	-0.15%
2022/06/02	5	59.56	0	0.00	59.50	5	1,357	0.37%
2022/06/01	0	0.00	2	60.55	60.20	-2	1,369	-0.15%
2022/05/30	1	59.10	0	0.00	59.40	1	1,357	0.07%
2022/05/27	2	58.90	0	0.00	58.80	2	1,357	0.15%
2022/05/24	1	59.30	0	0.00	58.30	1	1,381	0.07%
2022/05/20	1	58.80	0	0.00	58.90	1	1,397	0.07%
2022/05/12	2	59.00	3	58.60	58.30	-1	1,433	-0.07%
2022/05/09	2	59.75	0	0.00	59.60	2	1,425	0.14%
2022/05/05	2	61.75	0	0.00	61.70	2	1,442	0.14%
2022/04/28	1	62.70	1	62.80	62.70	0	1,437	0.00%
2022/04/27	1	61.70	0	0.00	62.70	1	1,438	0.07%
2022/04/26	0	0.00	2	62.90	63.40	-2	1,409	-0.14%
2022/04/25	1	64.40	2	65.20	63.60	-1	1,392	-0.07%
2022/04/22	1	65.60	11	65.76	65.70	-10	1,352	-0.74%
2022/04/21	1	66.20	4.1	65.99	66.20	-3.1	1,327	-0.23%
2022/04/20	4	64.65	5	64.44	64.80	-1	1,270	-0.08%
2022/04/19	5	64.54	1	64.80	64.40	4	1,257	0.32%
2022/04/18	10	66.66	5	66.72	65.80	5	1,217	0.41%
2022/04/15	4	63.10	0	0.00	63.20	4	1,043	0.38%
2022/04/12	3	62.07	0	0.00	62.30	3	1,042	0.29%
2022/04/11	6	63.08	0	0.00	62.60	6	1,037	0.58%
2022/04/07	1	62.50	0	0.00	62.30	1	1,033	0.10%
2022/04/06	5	62.70	0	0.00	63.40	5	1,029	0.49%
2022/03/31	0	0.00	3	62.40	62.60	-3	1,019	-0.29%
2022/03/30	0	0.00	10	62.90	62.80	-10	1,045	-0.96%
2022/03/29	0	0.00	1	63.50	63.50	-1	1,053	-0.09%
2022/03/28	0	0.00	5	62.60	62.80	-5	1,038	-0.48%
2022/03/25	1	62.40	5	63.20	62.40	-4	1,028	-0.39%
2022/03/24	7	62.70	0	0.00	62.70	7	1,018	0.69%
2022/03/23	15	61.94	4	62.10	62.20	11	997	1.10%
2022/03/17	0	0.00	20	58.41	58.70	-20	939	-2.13%
2022/03/16	0	0.00	28	57.84	57.70	-28	939	-2.98%
2022/03/14	0	0.00	2	58.70	58.50	-2	953	-0.21%
2022/03/11	0	0.00	10	57.90	58.10	-10	958	-1.04%
2022/02/23	0	0.00	1	60.40	60.10	-1	1,005	-0.10%
2022/02/07	1	59.90	0	0.00	59.70	1	1,149	0.09%
2022/01/26	0	0.00	40	57.50	57.60	-40	1,176	-3.40%
2022/01/24	1	57.00	0	0.00	57.00	1	1,278	0.08%
2022/01/21	2	58.00	0	0.00	58.00	2	1,432	0.14%
2022/01/19	1	58.70	0	0.00	58.50	1	1,436	0.07%
2022/01/17	1	59.30	0	0.00	59.30	1	1,442	0.07%
2021/12/23	4	62.38	0	0.00	62.60	4	1,519	0.26%
2021/12/20	0.1	61.30	0	0.00	61.30	0.1	1,505	0.01%
2021/12/15	3	61.53	0	0.00	61.60	3	1,508	0.20%
2021/12/13	11	61.91	10	61.90	61.90	1	1,528	0.07%
2021/12/10	0	0.00	1	62.20	61.90	-1	1,536	-0.07%
2021/12/09	5	62.00	0	0.00	61.70	5	1,579	0.32%
2021/11/30	5	61.00	0	0.00	62.50	5	1,883	0.27%
2021/11/18	1	63.80	1	63.70	63.50	0	1,917	0.00%
2021/11/17	0	0.00	2	62.55	62.60	-2	1,913	-0.10%
2021/11/12	1	63.20	0	0.00	62.80	1	1,901	0.05%
2021/11/10	2	64.40	1	64.50	64.50	1	1,975	0.05%
2021/11/09	2	64.70	0	0.00	64.20	2	1,971	0.10%
2021/11/05	3	65.53	0	0.00	65.40	3	1,983	0.15%
2021/11/04	0.2	66.30	0	0.00	66.30	0.2	1,988	0.01%
2021/11/03	0	0.00	34	66.78	66.60	-34	1,983	-1.71%
2021/11/02	18	65.23	16	65.79	65.50	2	1,956	0.10%
2021/11/01	7	65.27	0.2	65.30	65.30	6.8	1,930	0.35%
2021/10/29	5	66.10	1.1	66.40	66.50	3.9	1,919	0.20%
2021/10/26	0	0.00	70.8	58.99	59.30	-70.8	1,907	-3.71%
2021/10/22	0	0.00	1	58.70	58.60	-1	1,967	-0.05%
2021/10/21	0	0.00	2	59.40	59.00	-2	1,980	-0.10%
2021/10/20	0	0.00	22	59.60	59.40	-22	1,992	-1.10%
2021/10/18	2	58.90	0	0.00	58.90	2	1,974	0.10%
2021/10/08	0	0.00	5	57.22	57.00	-5	2,063	-0.24%
2021/10/07	5	57.16	0	0.00	57.30	5	2,085	0.24%
2021/10/04	3	58.77	12	58.45	57.20	-9	2,120	-0.42%
2021/09/30	1	60.70	0	0.00	60.90	1	2,098	0.05%
2021/09/29	2	61.00	0	0.00	60.70	2	2,104	0.10%
2021/09/27	0	0.00	2	61.80	61.70	-2	2,137	-0.09%
2021/09/23	1	62.00	0	0.00	61.80	1	2,166	0.05%
2021/09/16	0	0.00	30	63.20	62.50	-30	2,184	-1.37%
2021/09/15	11	63.89	0	0.00	63.40	11	2,172	0.51%
2021/09/08	1	71.70	1	73.00	71.70	0	2,105	0.00%
2021/09/07	0	0.00	5	72.80	73.00	-5	2,105	-0.24%
2021/09/06	1	73.20	5	72.90	71.10	-4	2,104	-0.19%
2021/09/03	0	0.00	1.1	72.52	73.00	-1.1	2,136	-0.05%
2021/09/02	1	72.80	1.5	72.74	72.50	-0.5	2,150	-0.02%
2021/09/01	5	71.00	0	0.00	71.50	5	2,102	0.24%
2021/08/25	0	0.00	2	68.80	69.00	-2	2,724	-0.07%
2021/08/24	0	0.00	2	68.00	68.00	-2	2,740	-0.07%
2021/08/23	0	0.00	4	68.10	68.00	-4	2,785	-0.14%
2021/08/19	4	68.05	0	0.00	67.50	4	2,879	0.14%
2021/08/18	6	67.65	5.2	68.12	69.00	0.8	2,896	0.03%
2021/08/17	0	0.00	1	68.00	68.00	-1	2,964	-0.03%
2021/08/13	25	70.84	2	69.40	69.40	23	3,210	0.72%
2021/08/12	1	68.00	0	0.00	68.50	1	3,172	0.03%
2021/08/11	6	68.30	6	68.37	68.50	0	3,241	0.00%
2021/08/10	6	69.50	5	69.30	69.30	1	3,262	0.03%
2021/08/09	5	71.50	5	70.60	70.60	0	3,322	0.00%
2021/08/05	2	71.00	0	0.00	70.50	2	3,412	0.06%
2021/08/03	1	71.70	0	0.00	70.90	1	3,530	0.03%
2021/08/02	6	71.73	5	71.80	71.70	1	3,501	0.03%
2021/07/30	4	70.35	2	70.35	70.20	2	3,434	0.06%
2021/07/27	0	0.00	1	69.50	68.60	-1	3,358	-0.03%
2021/07/19	0	0.00	1	69.30	69.40	-1	3,345	-0.03%
2021/07/15	0	0.00	0.1	68.70	68.90	-0.1	3,405	0.00%
2021/07/13	0	0.00	0	66.60	66.60	0	3,398	0.00%
2021/07/12	0	0.00	5	67.40	66.60	-5	3,405	-0.15%
2021/07/09	0	0.00	2	67.25	67.20	-2	3,407	-0.06%
2021/07/08	0	0.00	2	67.80	67.80	-2	3,449	-0.06%
2021/07/07	0	0.00	6.1	68.83	68.00	-6.1	3,507	-0.17%
2021/07/06	0	0.00	2	68.50	68.50	-2	3,619	-0.06%
2021/07/05	0	0.00	1	68.30	68.50	-1	3,651	-0.03%
2021/07/01	2	70.20	1	68.80	68.70	1	3,652	0.03%
2021/06/25	0	0.00	3	68.80	68.60	-3	3,892	-0.08%
2021/06/23	5	68.70	5	68.70	68.70	0	3,913	0.00%
2021/06/21	8	69.15	8	68.80	68.80	0	3,946	0.00%
2021/06/18	0	0.00	18	70.10	70.50	-18	3,920	-0.46%
2021/06/17	1	69.70	0	0.00	70.00	1	3,925	0.03%
2021/06/16	0	0.00	2	70.40	70.10	-2	3,921	-0.05%
2021/06/11	12	71.79	10	71.20	71.20	2	3,909	0.05%
2021/06/10	3	72.80	5.1	72.50	72.90	-2.1	3,849	-0.05%
2021/06/09	5	71.60	6	72.28	72.20	-1	3,801	-0.03%
2021/06/08	12.2	72.25	2	72.50	72.80	10.2	3,766	0.27%
2021/06/07	10	70.90	21	71.90	71.90	-11	3,702	-0.30%
2021/06/04	14	71.64	14	71.45	71.50	0	3,661	0.00%
2021/06/03	44	71.79	4	71.73	72.30	40	3,561	1.12%
2021/06/02	1	70.00	4	69.52	70.50	-3	3,363	-0.09%
2021/06/01	0	0.00	6	67.92	67.90	-6	3,305	-0.18%
2021/05/31	6	67.50	1	68.50	67.70	5	3,309	0.15%
2021/05/28	0	0.00	1	69.40	68.90	-1	3,293	-0.03%
2021/05/27	10	67.60	16	68.53	69.30	-6	3,257	-0.18%
2021/05/26	0	0.00	1	67.50	67.90	-1	3,227	-0.03%
2021/05/25	10	67.36	5	68.22	67.60	5	3,215	0.16%
2021/05/24	13	69.25	13	69.61	69.40	0	3,149	0.00%
2021/05/21	3	68.50	7	68.66	70.00	-4	3,067	-0.13%
2021/05/17	15	66.30	18	66.87	65.80	-3	2,854	-0.11%
2021/05/13	1	64.70	0	0.00	64.70	1	2,752	0.04%
2021/05/12	5	67.78	1	67.60	66.30	4	2,655	0.15%
2021/05/11	0	0.00	1	62.80	62.80	-1	2,507	-0.04%
2021/05/06	0	0.00	1	63.20	61.80	-1	2,484	-0.04%
2021/05/04	11	62.68	7	63.09	63.00	4	2,469	0.16%
2021/05/03	1	67.00	16	66.64	65.00	-15	2,461	-0.61%
2021/04/28	4	67.27	76	67.14	67.00	-72	2,486	-2.90%
2021/04/26	1	67.30	1	66.90	66.90	0	2,499	0.00%
2021/04/23	1	67.30	0	0.00	67.10	1	2,497	0.04%
2021/04/22	0	0.00	5	67.30	67.30	-5	2,517	-0.20%
2021/04/21	3	69.63	0	0.00	69.30	3	2,482	0.12%
2021/04/20	5	69.90	4.2	69.96	69.60	0.8	2,479	0.03%
2021/04/19	0	0.00	7	69.70	69.50	-7	2,484	-0.28%
2021/04/16	12	69.44	11	69.69	69.40	1	2,488	0.04%
2021/04/15	5	69.78	0	0.00	69.40	5	2,491	0.20%
2021/04/14	3	68.90	1	69.60	68.70	2	2,503	0.08%
2021/04/13	0	0.00	2	70.00	69.30	-2	2,498	-0.08%
2021/04/12	9	70.53	11.1	69.62	70.50	-2.1	2,447	-0.09%
2021/04/09	11	68.80	3	69.10	68.50	8	2,364	0.34%
2021/04/08	1	67.60	8	68.23	68.00	-7	2,345	-0.30%
2021/04/07	7	67.47	2	68.20	67.80	5	2,339	0.21%
2021/04/06	2	67.20	0	0.00	67.20	2	2,337	0.09%
2021/03/31	13	68.87	12	68.47	68.40	1	2,354	0.04%
2021/03/30	131	71.53	16	70.31	69.60	115	2,324	4.95%	大買/鉅額交易
2021/03/29	0	0.00	1	68.80	68.80	-1	2,177	-0.05%
2021/03/26	0	0.00	1	68.50	68.30	-1	2,220	-0.05%
2021/03/25	50	69.08	52	68.23	68.10	-2	2,349	-0.09%
2021/03/24	25	69.32	26.3	69.19	69.20	-1.3	2,399	-0.05%
2021/03/23	0	0.00	7	68.77	68.00	-7	2,398	-0.29%
2021/03/22	0	0.00	1	67.90	68.00	-1	2,477	-0.04%
2021/03/19	6	68.70	0	0.00	68.90	6	2,505	0.24%
2021/03/18	13	68.99	21	69.07	68.80	-8	2,661	-0.30%
2021/03/17	0	0.00	8	68.73	68.00	-8	2,662	-0.30%
2021/03/16	15	68.13	0	0.00	67.90	15	2,643	0.57%
2021/03/15	30	68.54	0	0.00	67.60	30	2,651	1.13%
2021/03/12	5	67.60	6	67.88	67.80	-1	2,683	-0.04%
2021/03/11	5	67.90	6	68.68	68.30	-1	2,683	-0.04%
2021/03/10	42	69.70	3	68.73	68.70	39	2,677	1.46%
2021/03/09	2	67.05	6	67.95	68.20	-4	2,652	-0.15%
2021/03/08	21	68.43	15	68.00	68.00	6	2,651	0.23%
2021/03/05	2	69.20	12	68.89	69.60	-10	2,625	-0.38%
2021/03/04	1	66.70	13	67.48	67.40	-12	2,552	-0.47%
2021/03/03	12	66.80	12	67.48	66.60	0	2,542	0.00%
2021/03/02	12.5	66.98	5	66.54	66.20	7.5	2,520	0.30%
2021/02/26	8	65.70	5	67.30	67.30	3	2,531	0.12%
2021/02/25	3	66.70	0	0.00	66.40	3	2,645	0.11%
2021/02/24	0	0.00	10	66.20	66.00	-10	2,635	-0.38%
2021/02/23	11.3	66.30	1	65.30	65.70	10.3	2,627	0.39%
2021/02/22	1	67.90	0	0.00	67.80	1	2,606	0.04%
2021/02/19	1	65.50	1	65.30	65.50	0	2,577	0.00%
2021/02/18	0	0.00	2	63.50	64.10	-2	2,572	-0.08%
2021/02/05	0	0.00	1	62.00	61.60	-1	2,731	-0.04%
2021/02/03	1	61.90	1	61.90	61.90	0	2,748	0.00%
2021/02/01	0	0.00	1	61.20	60.30	-1	2,792	-0.04%
2021/01/29	1	60.70	0	0.00	60.10	1	2,800	0.04%
2021/01/28	1	60.70	1	61.60	61.50	0	2,836	0.00%
2021/01/26	2	62.25	1	62.50	61.80	1	2,843	0.04%
2021/01/25	1	62.30	2	62.75	63.20	-1	2,854	-0.04%
2021/01/21	5	62.00	5	61.90	60.40	0	2,807	0.00%
2021/01/20	2	63.70	0	0.00	61.90	2	2,806	0.07%
2021/01/19	0	0.00	4	65.00	64.70	-4	2,780	-0.14%
2021/01/13	1	65.90	111	66.07	65.60	-110	2,757	-3.99%	大賣/鉅額交易
2021/01/12	20	67.30	20	66.50	66.50	0	2,734	0.00%
2021/01/11	21	68.20	23	67.70	67.70	-2	2,712	-0.07%
2021/01/08	21	69.30	21	69.30	69.30	0	2,700	0.00%
2021/01/07	50	70.20	52	70.01	70.00	-2	2,697	-0.07%
2021/01/06	12	69.03	13	69.25	69.20	-1	2,705	-0.04%
2021/01/05	1	68.20	0	0.00	68.60	1	2,685	0.04%
2021/01/04	1	69.50	0	0.00	69.00	1	2,693	0.04%
2020/12/31	1	69.40	1	69.30	69.30	0	2,673	0.00%
2020/12/28	3	68.90	0	0.00	68.80	3	2,706	0.11%
2020/12/25	2	70.65	0	0.00	69.10	2	2,697	0.07%
2020/12/24	0	0.00	1	70.20	69.70	-1	2,662	-0.04%
2020/12/22	30	72.13	36	69.50	69.10	-6	2,812	-0.21%
2020/12/21	55	73.31	55	73.59	73.60	0	2,816	0.00%
2020/12/18	2	71.30	0	0.00	72.20	2	2,733	0.07%
2020/12/17	1	70.20	1	70.50	70.40	0	2,781	0.00%
2020/12/16	1	70.80	0	0.00	70.30	1	2,804	0.04%
2020/12/15	15	69.20	16	68.67	68.60	-1	2,823	-0.04%
2020/12/14	1	69.20	0	0.00	69.70	1	2,821	0.04%
2020/12/10	0	0.00	5	65.40	65.30	-5	2,785	-0.18%
2020/12/09	0	0.00	1	65.90	65.70	-1	2,850	-0.04%
2020/12/08	2	66.95	0	0.00	66.80	2	3,115	0.06%
2020/12/07	0	0.00	11	65.03	65.00	-11	3,206	-0.34%
2020/12/04	10	65.50	0	0.00	65.50	10	3,541	0.28%
2020/12/02	10	66.60	11	66.40	66.40	-1	4,002	-0.02%
2020/12/01	0	0.00	1	67.50	67.50	-1	4,057	-0.02%
2020/11/30	5	66.20	4	66.55	66.60	1	4,107	0.02%
2020/11/27	0	0.00	1	65.60	65.60	-1	4,143	-0.02%
2020/11/26	0	0.00	0.1	65.30	65.20	-0.1	4,291	0.00%
2020/11/25	0	0.00	20	65.30	65.20	-20	4,430	-0.45%
2020/11/24	46	65.41	31	65.71	65.90	15	4,646	0.32%
2020/11/19	3	68.60	0	0.00	68.60	3	5,278	0.06%
2020/11/17	3	68.80	11	68.76	68.60	-8	5,460	-0.15%
2020/11/16	6	69.63	4	70.00	69.40	2	5,590	0.04%
2020/11/13	11	69.76	13	70.05	69.40	-2	5,688	-0.04%
2020/11/12	20	66.45	20	66.50	66.50	0	5,652	0.00%
2020/11/11	1	66.70	0	0.00	67.00	1	5,685	0.02%
2020/11/10	0	0.00	1	66.80	66.20	-1	5,770	-0.02%
2020/11/09	0	0.00	1	66.90	66.00	-1	5,801	-0.02%
2020/11/05	1	66.80	0	0.00	66.70	1	5,945	0.02%
2020/11/02	0	0.00	1	63.70	64.00	-1	6,111	-0.02%
2020/10/29	0	0.00	4	63.30	64.00	-4	6,320	-0.06%
2020/10/28	0	0.00	0.1	64.50	64.00	-0.1	6,466	0.00%
2020/10/19	0	0.00	1	67.80	67.50	-1	7,781	-0.01%
2020/10/16	10	67.00	0	0.00	66.80	10	8,161	0.12%
2020/10/15	10	69.20	11	68.20	68.20	-1	8,492	-0.01%
2020/10/14	1	68.30	1	68.90	69.50	0	9,027	0.00%
2020/10/12	25	67.78	25	66.70	66.70	0	10,028	0.00%
2020/10/08	5	68.90	5	68.60	68.60	0	10,561	0.00%
2020/10/06	1	69.10	0	0.00	69.40	1	12,083	0.01%
2020/10/05	1	69.30	0	0.00	69.50	1	13,363	0.01%
2020/09/30	0	0.00	0.1	68.30	68.20	-0.1	13,773	0.00%
2020/09/29	10	67.30	13	66.92	66.90	-3	14,061	-0.02%
2020/09/28	5	67.38	1	67.00	67.80	4	14,310	0.03%
2020/09/25	88	66.98	94	65.46	65.40	-6	14,487	-0.04%
2020/09/24	36	69.36	60	69.05	68.70	-24	14,653	-0.16%
2020/09/23	3	71.00	0	0.00	71.10	3	15,065	0.02%
2020/09/22	12	72.58	9	71.10	71.10	3	15,679	0.02%
2020/09/21	51	73.44	13	73.96	73.40	38	15,669	0.24%
2020/09/18	51	73.13	55	73.37	73.30	-4	15,890	-0.03%
2020/09/17	0	0.00	7	74.00	74.00	-7	16,052	-0.04%
2020/09/16	25	74.16	1	73.90	73.90	24	16,156	0.15%
2020/09/15	10	75.70	11.3	75.40	75.40	-1.3	16,259	-0.01%
2020/09/14	20	74.20	23	74.90	74.90	-3	16,342	-0.02%
2020/09/11	202	75.71	103	75.05	74.90	99	16,494	0.60%	大買/大賣/
2020/09/10	1	79.60	4	80.00	78.70	-3	16,355	-0.02%
2020/09/09	56	79.48	52	80.76	79.60	4	16,316	0.02%
2020/09/08	6	82.73	69.5	81.30	83.50	-63.5	16,168	-0.39%
2020/09/07	0	0.00	0.5	78.10	78.00	-0.5	15,895	0.00%
2020/09/04	2	78.30	1.5	78.73	77.70	0.5	15,958	0.00%
2020/09/03	0	0.00	2	78.00	78.40	-2	16,095	-0.01%
2020/09/02	32	79.22	36	78.90	78.90	-4	16,323	-0.02%
2020/09/01	20	80.20	69	81.46	80.10	-49	16,713	-0.29%
2020/08/31	70	80.60	71	80.68	80.30	-1	16,969	-0.01%
2020/08/28	93	82.63	102	80.94	80.90	-9	17,536	-0.05%	大賣/
2020/08/27	12	80.48	10	82.09	82.90	2	17,363	0.01%
2020/08/26	20	75.05	34	76.49	76.60	-14	17,055	-0.08%
2020/08/25	31	74.48	36	74.90	74.90	-5	16,943	-0.03%
2020/08/24	4	75.03	7	74.83	74.60	-3	16,877	-0.02%
2020/08/20	89	71.52	40	71.82	72.50	49	16,894	0.29%
2020/08/19	5	74.80	0	0.00	74.00	5	16,832	0.03%
2020/08/18	8	73.46	11	73.81	73.90	-3	16,815	-0.02%
2020/08/14	1	71.10	2	70.90	71.60	-1	17,034	-0.01%
2020/08/11	1	71.30	2	71.65	71.30	-1	16,935	-0.01%
2020/08/10	1	75.00	1	73.70	73.70	0	16,836	0.00%
2020/08/07	0	0.00	1	74.10	73.10	-1	16,780	-0.01%
2020/08/06	1	73.80	1	74.70	73.60	0	16,737	0.00%
2020/08/05	118	76.57	101	77.81	77.60	17	16,642	0.10%	大買/大賣/
2020/08/04	5	76.62	0	0.00	76.20	5	16,504	0.03%
2020/08/03	8	77.31	5.4	77.15	77.20	2.6	16,429	0.02%
2020/07/31	3	74.87	1	74.70	74.60	2	16,285	0.01%
2020/07/30	1	74.30	1	74.20	74.40	0	16,278	0.00%
2020/07/29	21	73.98	23	73.69	73.50	-2	16,244	-0.01%
2020/07/28	11	74.13	13	72.92	73.10	-2	16,024	-0.01%
2020/07/27	62	71.72	43	72.37	72.50	19	15,749	0.12%
2020/07/24	18	77.41	2	75.80	75.70	16	15,487	0.10%
2020/07/23	36	79.78	3	80.67	79.30	33	15,306	0.22%
2020/07/22	25	82.30	38	82.54	81.60	-13	15,082	-0.09%
2020/07/21	76	80.02	13	81.83	80.40	63	14,698	0.43%
2020/07/20	7	77.57	4	76.80	79.80	3	14,369	0.02%
2020/07/17	41	82.10	19	81.49	78.20	22	13,837	0.16%
2020/07/16	59	88.45	34	88.59	86.80	25	13,266	0.19%
2020/07/15	28	88.10	56	88.15	86.60	-28	12,856	-0.22%
2020/07/14	40	85.83	66	87.75	87.60	-26	12,313	-0.21%
2020/07/13	68	93.03	34	95.14	90.40	34	11,629	0.29%
2020/07/10	160	91.44	153	92.86	92.10	7	10,778	0.06%	大買/大賣/
2020/07/09	66	78.54	35	85.92	86.40	31	9,478	0.33%
2020/07/08	38	77.73	3	78.97	78.60	35	9,022	0.39%
2020/07/07	47	77.12	81	75.58	75.60	-34	8,707	-0.39%
2020/07/06	38	79.79	14	79.57	79.50	24	8,444	0.28%
2020/07/03	25	79.86	15	80.20	79.30	10	8,218	0.12%
2020/07/02	25	79.90	4	79.83	79.20	21	7,905	0.27%
2020/07/01	9	80.72	33	78.65	80.90	-24	7,421	-0.32%
2020/06/30	6	73.93	1	75.00	75.00	5	6,760	0.07%
2020/06/29	12	75.80	13	74.58	74.10	-1	6,690	-0.01%
2020/06/24	31	75.61	22	73.72	73.60	9	6,415	0.14%
2020/06/23	3	77.73	2	78.00	77.50	1	6,160	0.02%
2020/06/22	15	74.21	4	77.00	77.00	11	6,017	0.18%
2020/06/19	1	80.00	0	0.00	78.00	1	5,827	0.02%
2020/06/18	14	79.22	3	80.17	80.90	11	5,686	0.19%
2020/06/17	19	78.33	22	77.80	77.80	-3	5,480	-0.05%
2020/06/16	16	78.19	11	78.00	77.10	5	5,344	0.09%
2020/06/15	2	78.55	1	77.60	78.50	1	5,279	0.02%
2020/06/12	11	73.55	2	72.10	75.00	9	5,111	0.18%
2020/06/11	17	78.81	1	74.70	73.60	16	5,070	0.32%
2020/06/10	3	77.67	12	80.64	80.10	-9	4,906	-0.18%
2020/06/09	3	77.00	9	76.18	76.60	-6	4,727	-0.13%
2020/06/08	6	79.92	11	80.45	78.00	-5	4,441	-0.11%
2020/06/05	4	77.10	14.5	77.29	78.00	-10.5	3,973	-0.26%
2020/06/04	33	76.05	58.1	76.38	76.40	-25.1	3,565	-0.71%
2020/06/02	41	62.73	3	61.03	63.20	38	2,848	1.33%
2020/06/01	5	57.90	0.1	57.50	57.50	4.9	2,612	0.19%
2020/05/29	2	57.10	2	56.75	57.80	0	2,580	0.00%
2020/05/28	2	57.60	0	0.00	56.40	2	2,555	0.08%
2020/05/27	4	58.23	19	56.69	58.00	-15	2,500	-0.60%
2020/05/26	13	59.16	9	58.58	57.80	4	2,303	0.17%
2020/05/25	6	57.03	5	56.52	57.30	1	2,206	0.05%
2020/05/22	8	56.38	22	55.87	56.40	-14	2,100	-0.67%
2020/05/21	8	56.30	0	0.00	57.80	8	1,941	0.41%
2020/05/20	37	52.73	6	53.20	52.60	31	1,730	1.79%
2020/05/15	2	49.25	1	49.50	49.65	1	1,666	0.06%
2020/05/14	0	0.00	4	49.54	49.50	-4	1,645	-0.24%
2020/05/11	1	49.00	0	0.00	49.10	1	1,611	0.06%
2020/05/08	2	50.10	0	0.00	49.90	2	1,598	0.13%
2020/05/06	1	51.90	0	0.00	50.00	1	1,580	0.06%
2020/05/05	1	49.50	2	49.88	50.90	-1	1,499	-0.07%
2020/05/04	1	47.35	0	0.00	47.85	1	1,462	0.07%
2020/04/30	2	48.08	0	0.00	48.20	2	1,459	0.14%
2020/04/29	1	48.30	0	0.00	48.30	1	1,467	0.07%
2020/04/28	0	0.00	1	47.70	47.90	-1	1,473	-0.07%
2020/04/27	1	46.15	0	0.00	46.40	1	1,461	0.07%
2020/04/24	1	45.80	1	45.65	45.65	0	1,449	0.00%
2020/04/23	0	0.00	1	45.70	45.20	-1	1,450	-0.07%
2020/04/22	1	44.25	0	0.00	44.25	1	1,426	0.07%
2020/04/21	1	44.20	0	0.00	42.95	1	1,400	0.07%
2020/04/20	0	0.00	4	46.25	46.20	-4	1,367	-0.29%
2020/04/14	1	42.20	0	0.00	42.10	1	1,284	0.08%
2020/04/13	1	41.60	1	41.70	41.70	0	1,279	0.00%
2020/04/10	1	41.00	0	0.00	41.05	1	1,293	0.08%
2020/04/09	1	41.15	0.1	41.00	40.70	0.9	1,289	0.07%
2020/04/08	2	40.65	0.1	40.80	40.70	1.9	1,280	0.15%
2020/04/07	1	40.00	0.1	40.10	40.00	0.9	1,274	0.07%
2020/04/01	1	39.80	0	0.00	40.00	1	1,246	0.08%
2020/03/19	0	0.00	7	32.00	32.00	-7	1,078	-0.65%
2020/03/18	16	36.83	0	0.00	35.55	16	1,052	1.52%
2020/03/17	16	37.35	0	0.00	37.35	16	1,018	1.57%
2020/03/09	1	53.00	10	54.00	51.90	-9	862	-1.04%
2020/02/26	1	53.70	0	0.00	53.10	1	808	0.12%
2020/02/25	6	52.10	0	0.00	53.30	6	826	0.73%
2020/02/21	1	53.90	1	54.20	54.20	0	816	0.00%
2020/02/20	1	55.10	1	55.60	55.30	0	796	0.00%
2020/02/19	0	0.00	1	51.20	51.50	-1	739	-0.14%
2020/02/10	1	49.90	0	0.00	49.90	1	985	0.10%
2020/02/05	0	0.00	2	51.85	52.90	-2	1,047	-0.19%
2020/02/04	0	0.00	2	50.80	50.40	-2	1,106	-0.18%
2020/01/31	7	52.50	2	53.90	52.50	5	1,432	0.35%
2020/01/30	1	57.00	2	56.85	54.00	-1	1,434	-0.07%
2020/01/14	0	0.00	1	57.80	57.70	-1	1,386	-0.07%
2020/01/13	1	58.90	0	0.00	58.20	1	1,378	0.07%
2020/01/08	6	59.05	0	0.00	58.80	6	1,371	0.44%
2020/01/06	1	60.90	1	61.70	61.00	0	1,362	0.00%
2019/12/24	0	0.00	0.4	60.00	60.00	-0.4	1,355	-0.03%
2019/12/23	0	0.00	0.1	60.00	60.10	-0.1	1,361	-0.01%
2019/12/20	10	60.20	1.1	59.91	59.30	8.9	1,363	0.65%
2019/12/18	1	59.10	0	0.00	59.00	1	1,380	0.07%
2019/12/12	1	59.40	1	60.10	59.50	0	1,406	0.00%
2019/11/27	0	0.00	1	61.80	61.10	-1	1,420	-0.07%
2019/11/26	0	0.00	2	61.45	61.10	-2	1,418	-0.14%
2019/11/25	4	62.05	0	0.00	61.90	4	1,413	0.28%
2019/11/22	3	62.00	0	0.00	62.00	3	1,410	0.21%
2019/11/19	2	60.80	26	60.90	60.60	-24	1,412	-1.70%
2019/11/18	10	60.50	3	60.20	60.20	7	1,417	0.49%
2019/11/13	1	62.70	0	0.00	61.80	1	1,560	0.06%
2019/11/11	1	64.50	0	0.00	63.30	1	1,589	0.06%
2019/11/08	0	0.00	8	67.10	67.10	-8	1,559	-0.51%
2019/11/07	60	68.34	67	68.18	68.10	-7	1,528	-0.46%
2019/11/06	6	67.08	10	67.40	67.40	-4	1,393	-0.29%
2019/11/05	26	66.77	30	66.83	66.80	-4	1,387	-0.29%
2019/11/04	61	68.05	55	67.91	67.80	6	1,380	0.43%
2019/11/01	5	67.10	0.2	67.70	67.70	4.8	1,353	0.35%
2019/10/31	61	67.11	38	66.90	66.70	23	1,298	1.77%
2019/10/30	1	63.10	0	0.00	66.10	1	1,064	0.09%
2019/10/29	10	59.70	1	60.20	60.10	9	955	0.94%
2019/10/24	0	0.00	1	58.90	58.70	-1	1,028	-0.10%
2019/10/21	2	59.20	0	0.00	59.30	2	1,056	0.19%
2019/10/16	0	0.00	1	58.00	57.90	-1	1,105	-0.09%
2019/10/15	25	58.32	20	58.10	58.10	5	1,151	0.43%
2019/09/25	0	60.70	0	0.00	60.70	0	1,358	0.00%
2019/09/17	2	59.70	0	0.00	59.00	2	1,374	0.15%
2019/08/29	0	0.00	1	60.60	60.60	-1	1,461	-0.07%
2019/08/26	3	60.80	0	0.00	60.30	3	1,443	0.21%
2019/08/23	1	62.60	0	0.00	62.30	1	1,431	0.07%
2019/08/20	11	61.98	2	62.10	62.10	9	1,416	0.64%
2019/08/19	0	0.00	2	61.70	61.70	-2	1,405	-0.14%
2019/08/15	5	76.78	0	0.00	77.30	5	1,278	0.39%
2019/08/12	5	77.50	0	0.00	77.20	5	1,251	0.40%
2019/08/06	1	76.50	0	0.00	75.80	1	1,275	0.08%
2019/08/02	10	77.75	0	0.00	77.90	10	1,280	0.78%
2019/07/30	3	81.10	3	79.00	78.90	0	1,275	0.00%
2019/07/23	7	82.06	8	82.15	81.70	-1	1,272	-0.08%
2019/07/22	3	82.10	0	0.00	82.30	3	1,277	0.23%
2019/07/19	3	82.07	0	0.00	82.30	3	1,275	0.24%
2019/07/18	4	82.73	0	0.00	81.90	4	1,277	0.31%
2019/07/17	2	82.65	2	82.85	82.60	0	1,261	0.00%
2019/07/16	1	81.30	0	0.00	80.60	1	1,249	0.08%
2019/07/09	0	0.00	2	82.10	82.00	-2	1,335	-0.15%
2019/07/05	1	81.90	0	0.00	82.80	1	1,407	0.07%
2019/07/04	1	82.10	0	0.00	82.40	1	1,426	0.07%
2019/07/02	1	79.50	1	80.10	80.00	0	1,416	0.00%
2019/06/12	3	77.00	2	77.30	77.30	1	2,334	0.04%
2019/06/04	2	75.80	0	0.00	75.30	2	2,745	0.07%
2019/05/20	2	75.25	2	74.70	74.90	0	3,463	0.00%
2019/05/13	0	0.00	0.3	75.00	74.40	-0.3	3,545	-0.01%
2019/05/07	0	0.00	1	79.90	79.40	-1	3,642	-0.03%
2019/04/22	1	81.20	0	0.00	80.70	1	3,948	0.03%
2019/04/19	1	80.10	0	0.00	78.80	1	3,949	0.03%
2019/04/17	0	0.00	1	81.00	80.20	-1	4,029	-0.02%
2019/04/12	0	0.00	3	81.37	82.00	-3	4,231	-0.07%
2019/04/11	0	0.00	0.2	80.70	80.50	-0.2	4,288	0.00%
2019/04/10	1	83.00	0	0.00	82.70	1	4,239	0.02%
2019/04/08	1.3	84.53	0	0.00	84.20	1.3	4,205	0.03%
2019/04/03	4	86.00	0	0.00	85.40	4	4,162	0.10%
2019/04/02	0	0.00	3	83.40	83.40	-3	4,100	-0.07%
2019/04/01	1	83.80	0	0.00	83.70	1	4,091	0.02%
2019/03/28	0.2	83.80	1	85.20	83.60	-0.8	4,060	-0.02%
2019/03/27	1	85.50	1	85.50	85.00	0	4,029	0.00%
2019/03/26	3	85.83	0	0.00	84.40	3	3,986	0.08%
2019/03/25	10	88.40	0	0.00	88.20	10	3,822	0.26%
2019/03/22	4	89.43	2	88.80	90.60	2	3,756	0.05%
2019/03/21	2	87.30	0	0.00	87.40	2	3,612	0.06%
2019/03/20	0	0.00	2	87.60	87.60	-2	3,573	-0.06%
2019/03/19	4	87.88	2	90.80	86.50	2	3,484	0.06%
2019/03/15	1	92.30	1	94.00	93.00	0	3,458	0.00%
2019/03/14	4	92.65	15	92.51	93.60	-11	3,398	-0.32%
2019/03/13	1	87.40	1	89.70	89.70	0	3,285	0.00%
2019/03/12	2	88.20	8	87.60	86.80	-6	3,232	-0.19%
2019/03/11	1	87.40	0	0.00	87.60	1	3,250	0.03%
2019/03/08	14	88.16	4	88.30	89.00	10	3,233	0.31%
2019/03/07	0	0.00	6.1	88.30	87.10	-6.1	3,171	-0.19%
2019/03/05	2	83.85	2	85.00	85.20	0	2,979	0.00%
2019/03/04	11	83.05	0	0.00	83.50	11	2,870	0.38%
2019/02/22	0	0.00	2	81.40	81.00	-2	2,886	-0.07%
2019/02/19	1	81.30	1	81.40	81.30	0	2,966	0.00%
2019/02/18	0	0.00	2	81.10	81.00	-2	3,124	-0.06%
2019/02/15	2	81.75	0	0.00	80.10	2	3,209	0.06%
2019/02/14	0	0.00	1	82.80	83.10	-1	3,176	-0.03%
2019/02/13	1	83.10	1	83.00	82.70	0	3,170	0.00%
2019/02/12	0	0.00	1	82.40	81.50	-1	3,178	-0.03%
2019/02/11	1	82.10	0.5	82.00	82.00	0.5	3,173	0.02%
2019/01/29	2	80.85	0	0.00	81.50	2	3,155	0.06%
2019/01/28	0	0.00	5	81.60	81.40	-5	3,161	-0.16%
2019/01/25	2	79.75	12	79.78	79.70	-10	3,169	-0.32%
2019/01/24	1	80.90	0	0.00	80.10	1	3,216	0.03%
2019/01/23	1	78.40	0	0.00	79.50	1	3,185	0.03%
2019/01/22	1	79.60	0	0.00	77.10	1	3,142	0.03%
2019/01/21	1	77.20	2	77.50	77.80	-1	3,050	-0.03%
2019/01/17	1	74.30	1	75.28	75.00	0	3,064	0.00%
2019/01/16	1	75.40	0	0.00	75.00	1	3,105	0.03%
2019/01/15	0	0.00	1	75.40	75.00	-1	3,095	-0.03%
2019/01/14	4	75.28	0	0.00	75.30	4	3,106	0.13%
2019/01/11	0.2	75.00	0	0.00	74.70	0.2	3,110	0.01%
2019/01/10	1	76.90	12	76.97	76.10	-11	3,105	-0.35%
2019/01/09	0	0.00	30	75.40	75.00	-30	3,092	-0.97%
2019/01/08	2	76.50	4	76.70	76.00	-2	3,124	-0.06%
2019/01/07	1	75.50	5.3	75.88	76.50	-4.3	3,082	-0.14%
2019/01/04	2	72.85	5	73.40	73.20	-3	3,039	-0.10%
2019/01/03	6.2	71.33	23	70.46	71.60	-16.8	3,045	-0.55%
2019/01/02	7	68.43	5	68.90	68.80	2	3,040	0.07%
2018/12/27	0	0.00	2	66.90	66.90	-2	3,080	-0.06%
2018/12/26	3	67.00	0	0.00	66.50	3	3,080	0.10%
2018/12/24	10	67.88	5	68.60	67.90	5	3,105	0.16%
2018/12/21	5	67.50	0	0.00	69.70	5	3,133	0.16%
2018/12/20	5	68.00	5	68.40	67.60	0	3,114	0.00%
2018/12/18	0.1	69.90	0	0.00	69.70	0.1	3,102	0.00%
2018/12/14	5	71.90	5	72.30	71.40	0	3,144	0.00%
2018/12/13	0	0.00	3	71.70	71.80	-3	3,152	-0.10%
2018/12/12	0	0.00	3	72.40	72.30	-3	3,172	-0.09%
2018/12/11	10	68.00	2	71.20	71.70	8	3,180	0.25%
2018/12/10	6	71.50	4	71.53	70.80	2	3,139	0.06%
2018/12/07	2	73.00	0	0.00	73.40	2	3,171	0.06%
2018/12/06	0.1	71.10	2	73.60	71.00	-1.9	3,193	-0.06%
2018/12/05	23	74.43	9	74.68	74.40	14	3,229	0.43%
2018/12/04	5	76.18	23	76.43	76.00	-18	3,286	-0.55%
2018/12/03	4	75.03	0	0.00	75.20	4	3,275	0.12%
2018/11/30	0	0.00	3	74.77	74.70	-3	3,301	-0.09%
2018/11/29	20	74.41	14.5	73.88	73.60	5.5	3,283	0.17%
2018/11/28	4	74.65	2	75.00	74.70	2	3,275	0.06%
2018/11/27	5	71.66	1	72.30	72.50	4	3,243	0.12%
2018/11/26	7	71.66	4	71.70	72.00	3	3,380	0.09%
2018/11/23	1	69.30	2	70.30	70.80	-1	3,377	-0.03%
2018/11/22	2	70.80	4	70.90	70.40	-2	3,383	-0.06%
2018/11/20	1	70.80	15	71.30	70.80	-14	3,320	-0.42%
2018/11/19	5	71.52	5	72.24	71.50	0	3,335	0.00%
2018/11/15	16	69.21	11	70.37	69.10	5	3,337	0.15%
2018/11/14	0.1	67.90	5.2	67.90	67.90	-5.1	3,284	-0.16%
2018/11/13	6	62.53	0	0.00	62.90	6	3,226	0.19%
2018/11/09	5	62.80	5	63.70	63.50	0	3,300	0.00%
2018/11/02	0.1	62.40	11	59.88	62.40	-10.9	3,754	-0.29%
2018/11/01	0	0.00	3	59.77	60.60	-3	3,763	-0.08%
2018/10/31	2	58.40	1	57.40	57.20	1	3,801	0.03%
2018/10/30	0	0.00	6	54.62	56.30	-6	3,847	-0.16%
2018/10/29	1	55.20	1	55.90	55.10	0	3,906	0.00%
2018/10/26	33	55.88	15	57.54	55.30	18	4,005	0.45%
2018/10/25	0	0.00	5	54.00	55.20	-5	4,119	-0.12%
2018/10/24	1	56.50	0	0.00	56.20	1	4,172	0.02%
2018/10/19	1	58.70	0	0.00	58.70	1	4,866	0.02%
2018/10/17	2	63.20	1	62.60	61.60	1	5,621	0.02%
2018/10/15	0	0.00	1	59.19	58.30	-1	5,754	-0.02%
2018/10/12	1	58.30	0	0.00	59.80	1	5,863	0.02%
2018/10/11	13	58.26	8	59.30	58.20	5	6,062	0.08%
2018/10/09	7	67.49	3	66.33	64.60	4	6,294	0.06%
2018/10/08	0	0.00	5	68.80	68.80	-5	6,475	-0.08%
2018/10/05	2	70.00	0	0.00	70.10	2	6,659	0.03%
2018/10/03	2	73.10	1	72.20	72.10	1	7,145	0.01%
2018/10/02	3	73.30	6	73.17	72.80	-3	7,177	-0.04%
2018/10/01	3	73.83	5	73.42	74.20	-2	7,255	-0.03%
2018/09/27	0	0.00	0.4	73.20	73.20	-0.4	7,262	0.00%
2018/09/20	2	75.05	3	74.10	73.40	-1	7,326	-0.01%
2018/09/18	2	74.05	5	74.22	73.40	-3	7,336	-0.04%
2018/09/17	1	74.10	0	0.00	75.10	1	7,368	0.01%
2018/09/13	2	76.20	1	76.90	75.30	1	7,530	0.01%
2018/09/12	6	74.28	3	73.60	74.60	3	7,499	0.04%
2018/09/11	6	74.27	4	73.88	75.00	2	7,505	0.03%
2018/09/10	6	72.52	2	70.50	70.10	4	7,444	0.05%
2018/09/07	9	75.58	14	76.28	74.80	-5	7,371	-0.07%
2018/09/06	10	80.00	1	80.40	77.80	9	7,336	0.12%
2018/09/04	2	81.30	1	81.30	81.10	1	7,462	0.01%
2018/09/03	2	81.55	2	81.35	80.20	0	7,434	0.00%
2018/08/31	15	82.90	4	82.63	82.00	11	7,390	0.15%
2018/08/30	2	80.30	0	0.00	79.70	2	7,254	0.03%
2018/08/28	8	81.23	8	81.11	79.70	0	7,222	0.00%
2018/08/27	1	79.20	0	0.00	79.30	1	7,189	0.01%
2018/08/24	1	80.20	2	79.50	79.40	-1	7,259	-0.01%
2018/08/23	4	81.25	2	80.95	80.00	2	7,250	0.03%
2018/08/22	7	82.31	9	81.72	81.40	-2	7,219	-0.03%
2018/08/21	8	80.20	8	81.49	82.50	0	7,143	0.00%
2018/08/20	3	76.07	3	77.07	77.30	0	7,002	0.00%
2018/08/17	2	76.40	0	0.00	76.40	2	6,972	0.03%
2018/08/16	1	77.40	1	78.30	78.30	0	6,917	0.00%
2018/08/15	3	78.27	13	78.59	78.60	-10	6,918	-0.14%
2018/08/14	43	75.86	33	77.22	77.70	10	6,881	0.15%
2018/08/13	8	81.08	17	79.54	79.50	-9	6,751	-0.13%
2018/08/10	6	89.47	5	88.00	88.00	1	6,639	0.02%
2018/08/09	6	89.42	7	90.13	90.30	-1	6,609	-0.02%
2018/08/08	3.2	94.93	2	94.70	94.80	1.2	6,691	0.02%
2018/08/07	29.2	95.17	6	94.28	93.70	23.2	6,647	0.35%
2018/08/06	13	98.38	5	98.42	97.60	8	6,544	0.12%
2018/08/03	4	96.38	4	96.25	97.10	0	6,478	0.00%
2018/08/02	6	96.55	1.5	96.49	95.70	4.5	6,430	0.07%
2018/08/01	7	96.31	7	97.46	96.70	0	6,341	0.00%
2018/07/31	5	94.02	31	94.31	93.60	-26	6,234	-0.42%
2018/07/30	47	95.06	40	94.21	93.30	7	6,161	0.11%
2018/07/27	15	98.63	12	99.25	98.60	3	6,046	0.05%
2018/07/26	13	97.88	22.4	99.59	99.00	-9.4	5,854	-0.16%
2018/07/25	13	91.02	11	91.90	92.80	2	5,513	0.04%
2018/07/24	19	94.14	18	94.33	91.10	1	5,344	0.02%
2018/07/23	8	88.48	5	88.82	88.80	3	4,909	0.06%
2018/07/20	19	90.41	23.2	89.73	88.70	-4.2	4,937	-0.09%
2018/07/19	9	93.26	2	91.70	92.40	7	4,921	0.14%
2018/07/18	3	89.90	2	90.80	92.50	1	5,110	0.02%
2018/07/17	27	89.97	10	92.70	90.40	17	4,912	0.35%
2018/07/16	14	89.20	7.6	90.30	90.70	6.4	4,614	0.14%
2018/07/13	8	82.34	12	82.78	82.50	-4	4,439	-0.09%
2018/07/12	5	78.50	6	79.35	80.20	-1	4,247	-0.02%
2018/07/11	12	76.28	9	77.22	78.00	3	4,027	0.07%
2018/07/10	0	0.00	7	72.89	73.60	-7	3,718	-0.19%
2018/07/09	6	71.88	4	72.65	72.60	2	3,689	0.05%
2018/07/05	2	68.10	0	0.00	68.20	2	3,645	0.05%
2018/07/04	0	0.00	0.4	70.80	70.80	-0.4	3,702	-0.01%
2018/07/03	2	70.80	2	73.00	70.80	0	3,772	0.00%
2018/07/02	3	72.83	7	73.97	72.40	-4	3,785	-0.11%
2018/06/28	2	70.50	0	0.00	70.40	2	3,754	0.05%
2018/06/27	2	74.00	2	72.20	71.50	0	3,751	0.00%
2018/06/26	3	72.70	0	0.00	72.50	3	3,753	0.08%
2018/06/25	4	73.93	9.6	73.88	73.20	-5.6	3,771	-0.15%
2018/06/22	1	71.00	0	0.00	71.00	1	3,630	0.03%
2018/06/20	3	70.53	4	70.88	69.90	-1	3,664	-0.03%
2018/06/19	2	70.40	3	69.33	69.40	-1	3,768	-0.03%
2018/06/14	5	69.60	0	0.00	69.60	5	3,833	0.13%
2018/06/13	8	72.05	17	73.26	71.00	-9	3,805	-0.24%
2018/06/12	0	0.00	7	71.01	71.10	-7	3,671	-0.19%
2018/06/11	0	0.00	1	67.30	67.20	-1	3,598	-0.03%
2018/06/08	2	68.65	0	0.00	68.20	2	3,594	0.06%
2018/06/07	3	69.20	2	70.20	68.60	1	3,587	0.03%
2018/06/06	0	0.00	2	69.45	69.50	-2	3,567	-0.06%
2018/06/05	0	0.00	1	69.50	69.40	-1	3,558	-0.03%
2018/06/04	0	0.00	2	68.30	68.90	-2	3,532	-0.06%
2018/06/01	0	0.00	2	69.30	69.10	-2	3,511	-0.06%
2018/05/31	1	67.80	2.6	67.33	68.90	-1.6	3,411	-0.05%
2018/05/30	2	66.20	1	65.80	65.40	1	3,378	0.03%
2018/05/29	1	65.10	0	0.00	65.40	1	3,367	0.03%
2018/05/23	1	67.30	4	67.50	67.70	-3	3,296	-0.09%
2018/05/22	6	67.10	13	68.12	66.50	-7	3,246	-0.22%
2018/05/21	0	0.00	2	69.00	68.80	-2	3,198	-0.06%
2018/05/18	4	69.95	2	69.70	68.90	2	3,176	0.06%
2018/05/17	3	69.40	0	0.00	69.20	3	3,123	0.10%
2018/05/16	18	71.36	13	71.87	70.70	5	3,082	0.16%
2018/05/15	3	69.50	5	69.40	69.50	-2	2,856	-0.07%
2018/05/14	2	68.00	1	68.00	68.20	1	2,828	0.04%
2018/05/09	1	67.90	6	68.35	68.80	-5	2,744	-0.18%
2018/05/08	15	69.40	1	70.90	69.50	14	2,710	0.52%
2018/05/04	6	64.97	1	65.60	66.00	5	2,606	0.19%
2018/05/03	1	69.40	0	0.00	68.50	1	2,534	0.04%
2018/05/02	4	70.13	2	70.25	69.50	2	2,500	0.08%
2018/04/30	4	71.13	7	71.83	70.70	-3	2,442	-0.12%
2018/04/27	1	67.70	2	67.65	67.40	-1	2,298	-0.04%
2018/04/26	29	70.62	2.9	66.82	66.10	26.1	2,227	1.17%
2018/04/25	3	70.30	28	72.11	73.40	-25	2,069	-1.21%
2018/04/24	23	71.87	25	71.34	69.60	-2	1,943	-0.10%
2018/04/23	1	68.20	0.2	69.80	69.80	0.8	1,611	0.05%
2018/04/20	3	63.83	2	63.50	63.50	1	1,550	0.06%
2018/04/19	17	62.68	14	63.83	64.30	3	1,529	0.20%
2018/04/18	2	60.40	0	0.00	60.80	2	1,432	0.14%
2018/04/17	2	59.60	0	0.00	59.80	2	1,410	0.14%
2018/04/16	0	0.00	5	61.74	61.40	-5	1,391	-0.36%
2018/04/13	12	61.53	11	60.70	60.90	1	1,374	0.07%
2018/04/11	3	62.70	0	0.00	63.10	3	1,324	0.23%
2018/04/10	1	65.00	0	0.00	63.60	1	1,269	0.08%
2018/04/09	3	64.00	0	0.00	63.80	3	1,173	0.26%
2018/04/02	3	61.33	0	0.00	61.20	3	1,026	0.29%
2018/03/31	0	0.00	1	60.50	61.50	-1	1,001	-0.10%
2018/03/30	0	0.00	1	62.20	60.20	-1	971	-0.10%
2018/03/29	1	63.60	0	0.00	61.20	1	942	0.11%
2018/03/28	1	62.90	1	61.60	61.50	0	882	0.00%
2018/03/27	0	0.00	2	60.50	60.70	-2	795	-0.25%
2018/03/26	2	60.35	0	0.00	60.00	2	747	0.27%
2018/03/23	9	57.01	7	57.90	57.70	2	677	0.30%
2018/03/22	1	57.20	0	0.00	58.70	1	618	0.16%
2018/03/19	0	0.00	1	51.50	51.00	-1	330	-0.30%
2018/03/14	2	50.10	1	50.90	50.90	1	313	0.32%
2018/03/13	4	49.95	0	0.00	49.95	4	308	1.30%
2018/02/23	0	0.00	1	45.80	45.80	-1	276	-0.36%
2018/02/06	0	0.00	2	46.30	43.00	-2	290	-0.69%
2018/02/05	0	0.00	4	47.16	47.20	-4	288	-1.39%
2018/01/22	0	0.00	1	50.30	50.10	-1	356	-0.28%
2018/01/17	0	0.00	1	50.10	50.00	-1	335	-0.30%
2018/01/16	1	51.00	0	0.00	50.90	1	337	0.30%
2018/01/10	0	0.00	1	49.85	49.80	-1	321	-0.31%
2018/01/09	1	49.85	0	0.00	49.80	1	322	0.31%
2018/01/08	2	49.80	0	0.00	49.80	2	325	0.61%
2018/01/05	2	48.85	3	48.92	49.20	-1	325	-0.31%
2018/01/02	2	48.85	0	0.00	49.00	2	341	0.59%