晟德 (4123)-兆豐-高雄券商分點個股進出

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
43.85
漲跌
▲0.45
漲幅
+1.04%
成交量
923張
產業
上櫃生技醫療類股▲0.47%
397人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/19	4	42.03	0	0.00	42.00	4	1,681	0.24%
2024/04/15	1	43.60	0	0.00	43.20	1	1,671	0.06%
2024/04/12	2	44.13	0	0.00	43.80	2	1,663	0.12%
2024/04/11	1	44.30	1	45.10	44.25	0	1,656	0.00%
2024/04/09	4	44.73	0	0.00	44.30	4	1,641	0.24%
2024/04/08	0	0.00	0.3	43.25	44.35	-0.3	1,619	-0.02%
2024/04/03	3	42.90	0	0.00	43.10	3	1,609	0.19%
2024/03/28	0	0.00	1	43.50	43.50	-1	1,647	-0.06%
2024/03/27	1	43.30	0	0.00	43.45	1	1,648	0.06%
2024/03/26	0	0.00	1	43.60	43.15	-1	1,658	-0.06%
2024/03/19	2	42.70	0	0.00	42.70	2	1,644	0.12%
2024/03/13	2	42.98	0	0.00	43.35	2	1,580	0.13%
2024/03/11	0	0.00	10	45.10	45.15	-10	1,509	-0.66%
2024/03/06	0	0.00	2	46.58	46.40	-2	1,496	-0.13%
2024/03/05	0	0.00	2	46.80	46.80	-2	1,495	-0.13%
2024/02/29	2	47.85	0	0.00	47.55	2	1,500	0.13%
2024/02/23	0.5	45.90	0	0.00	45.65	0.5	1,418	0.03%
2024/02/22	0	0.00	1	46.10	45.75	-1	1,409	-0.07%
2024/02/20	15	46.91	0	0.00	46.70	15	1,390	1.08%
2024/02/16	0	0.00	0.1	46.25	46.40	-0.1	1,381	0.00%
2024/01/30	0	0.00	2	46.05	45.60	-2	1,490	-0.13%
2024/01/26	1	47.30	3	47.20	46.20	-2	1,496	-0.13%
2024/01/24	1	48.10	0	0.00	48.35	1	1,421	0.07%
2024/01/23	1	46.55	0	0.00	47.55	1	1,389	0.07%
2024/01/18	1	45.40	0	0.00	45.70	1	1,390	0.07%
2024/01/16	1	46.45	11.1	46.59	46.65	-10.1	1,365	-0.74%
2024/01/15	0	0.00	110	45.00	45.10	-110	1,302	-8.44%	大賣/鉅額交易
2024/01/09	1	43.60	0	0.00	43.55	1	1,316	0.08%
2024/01/04	1	43.95	0	0.00	44.05	1	1,329	0.08%
2024/01/03	0.5	44.40	0	0.00	44.10	0.5	1,332	0.04%
2023/12/29	1.1	44.36	0	0.00	44.30	1.1	1,337	0.08%
2023/12/26	0	0.00	0.1	44.40	44.40	-0.1	1,309	-0.01%
2023/12/22	2	44.33	0	0.00	44.30	2	1,292	0.15%
2023/12/19	1	45.00	0	0.00	44.80	1	1,282	0.08%
2023/12/18	2	45.00	0	0.00	44.90	2	1,284	0.16%
2023/12/15	4	45.71	0	0.00	45.25	4	1,294	0.31%
2023/12/12	1	45.80	0	0.00	45.65	1	1,295	0.08%
2023/12/08	0	0.00	1	46.80	46.50	-1	1,299	-0.08%
2023/12/07	1	46.45	1	46.80	46.45	0	1,303	0.00%
2023/12/06	0	0.00	3	46.60	46.50	-3	1,306	-0.23%
2023/12/05	1	46.25	0	0.00	46.00	1	1,334	0.07%
2023/12/04	0	0.00	2	46.55	46.60	-2	1,366	-0.15%
2023/12/01	1	46.05	2	46.20	46.05	-1	1,370	-0.07%
2023/11/30	3	45.85	0	0.00	45.55	3	1,364	0.22%
2023/11/29	0	0.00	2	45.68	45.90	-2	1,359	-0.15%
2023/11/27	0	0.00	1	45.80	45.30	-1	1,369	-0.07%
2023/11/23	0	0.00	2	44.45	44.15	-2	1,357	-0.15%
2023/11/22	2	44.13	0	0.00	44.10	2	1,372	0.15%
2023/11/21	1	44.00	0	0.00	44.30	1	1,395	0.07%
2023/11/16	0	0.00	2	43.30	43.55	-2	1,452	-0.14%
2023/11/15	2	42.58	0	0.00	42.50	2	1,446	0.14%
2023/11/14	1	42.30	0	0.00	42.30	1	1,456	0.07%
2023/11/13	3	41.45	2	42.90	42.35	1	1,475	0.07%
2023/11/10	1	45.80	1	46.20	45.25	0	1,433	0.00%
2023/11/08	0	0.00	1	46.20	46.00	-1	1,665	-0.06%
2023/11/07	1	45.50	2.3	45.65	45.75	-1.3	1,687	-0.08%
2023/11/06	2	45.33	0	0.00	45.25	2	1,751	0.11%
2023/11/02	0.2	45.35	1	45.50	45.55	-0.9	1,799	-0.05%
2023/11/01	0.1	45.25	0	0.00	45.05	0.1	1,819	0.01%
2023/10/31	3	45.90	2	45.97	45.65	1	1,865	0.05%
2023/10/30	4	47.10	0	0.00	46.50	4	1,900	0.21%
2023/10/27	3	46.97	1.2	46.77	46.90	1.8	1,899	0.09%
2023/10/26	2	45.78	1	46.10	45.65	1	1,929	0.05%
2023/10/25	1.1	46.31	2	46.55	46.10	-0.9	2,052	-0.04%
2023/10/24	0	0.00	2	45.85	45.85	-2	2,138	-0.09%
2023/10/23	1	45.40	0.1	45.60	45.40	0.9	2,302	0.04%
2023/10/20	0	0.00	0.1	44.90	45.15	-0.1	2,477	0.00%
2023/10/18	6.1	45.36	5.2	44.53	44.40	0.9	2,981	0.03%
2023/10/17	4	45.70	5	45.61	45.45	-1	3,881	-0.03%
2023/10/16	0	0.00	0.5	45.35	45.30	-0.5	4,726	-0.01%
2023/10/13	7.3	45.74	6.5	45.51	45.50	0.8	4,890	0.02%
2023/10/12	2	45.08	0	0.00	45.50	2	5,192	0.04%
2023/10/05	1	45.25	0	0.00	45.20	1	5,301	0.02%
2023/10/03	0	0.00	1	46.16	45.60	-1	5,405	-0.02%
2023/10/02	1	45.95	1	46.10	46.05	0	5,507	0.00%
2023/09/21	0	0.00	5	45.56	45.50	-5	6,071	-0.08%
2023/09/20	1	46.30	0	0.00	45.75	1	6,132	0.02%
2023/09/19	2	46.63	0	0.00	46.50	2	6,222	0.03%
2023/09/18	2	46.83	2	46.90	46.90	0	6,234	0.00%
2023/09/15	1	46.60	0	0.00	46.30	1	6,255	0.02%
2023/09/14	1	46.50	0	0.00	46.60	1	6,257	0.02%
2023/09/13	0	0.00	1	46.50	46.50	-1	6,272	-0.02%
2023/09/12	0	0.00	1	46.40	46.60	-1	6,293	-0.02%
2023/09/11	1	46.40	0	0.00	46.20	1	6,319	0.02%
2023/09/08	3	46.13	0	0.00	46.25	3	6,346	0.05%
2023/09/07	5	51.44	1	51.90	51.50	4	6,345	0.06%
2023/09/06	1	51.30	2	51.05	51.40	-1	6,391	-0.02%
2023/09/01	3	51.37	0	0.00	51.20	3	6,906	0.04%
2023/08/30	0	0.00	2	51.30	50.90	-2	7,098	-0.03%
2023/08/28	1	49.75	0	0.00	49.70	1	7,113	0.01%
2023/08/25	2.1	50.48	0	0.00	50.60	2.1	7,109	0.03%
2023/08/23	30	50.20	0	0.00	50.20	30	7,078	0.42%
2023/08/17	2	50.55	2	50.55	51.00	0	7,098	0.00%
2023/08/14	176.7	52.00	182	52.03	52.00	-5.3	7,037	-0.08%	大買/大賣/
2023/08/11	1	58.20	1	58.70	57.70	0	6,868	0.00%
2023/08/10	21	57.49	4	57.53	57.50	17	6,945	0.24%
2023/08/09	35	59.39	2	59.50	59.30	33	7,020	0.47%
2023/08/08	28	59.61	3	60.00	60.00	25	7,103	0.35%
2023/08/07	4	58.98	1	58.80	59.20	3	7,133	0.04%
2023/08/02	2.2	59.51	3	59.87	59.10	-0.8	7,135	-0.01%
2023/08/01	6	59.92	2	60.10	59.80	4	7,140	0.06%
2023/07/31	7	60.50	31	59.63	59.50	-24	7,232	-0.33%
2023/07/28	4	60.83	2	61.15	60.30	2	7,232	0.03%
2023/07/27	3	62.30	4	62.00	61.80	-1	7,137	-0.01%
2023/07/26	9	62.32	4.8	63.12	61.80	4.2	7,080	0.06%
2023/07/25	6	63.36	8	63.08	63.40	-2	6,969	-0.03%
2023/07/24	5	62.84	4	62.85	61.80	1	6,873	0.01%
2023/07/21	25	63.44	4	63.15	62.40	21	6,799	0.31%
2023/07/20	31	64.68	122	65.78	63.30	-91	6,578	-1.38%	大賣/
2023/07/19	113.1	64.95	36	64.32	65.20	77.1	5,805	1.33%	大買/
2023/07/18	31	58.71	9	58.93	59.30	22	5,037	0.44%
2023/07/17	13	58.96	7.5	58.89	59.20	5.5	5,101	0.11%
2023/07/14	1	55.70	0	0.00	56.10	1	4,918	0.02%
2023/07/13	2.3	54.81	0	0.00	55.00	2.3	4,875	0.05%
2023/07/12	1	55.00	1	55.00	55.10	0	4,858	0.00%
2023/07/10	14	56.13	13	55.61	55.80	1	4,878	0.02%
2023/07/07	4	56.55	1.7	56.50	56.50	2.3	4,817	0.05%
2023/07/06	9	57.62	44	57.19	57.10	-35	4,714	-0.74%
2023/07/05	4	56.08	9.3	56.49	56.60	-5.3	4,533	-0.12%
2023/07/04	1	54.80	0	0.00	54.70	1	4,396	0.02%
2023/07/03	2	55.00	0	0.00	55.00	2	4,378	0.05%
2023/06/30	0	0.00	4	55.70	55.40	-4	4,329	-0.09%
2023/06/29	2	54.80	7	55.10	55.10	-5	4,285	-0.12%
2023/06/28	2.2	54.40	1	54.00	54.50	1.2	4,205	0.03%
2023/06/27	2	54.10	21.3	54.28	54.70	-19.3	4,142	-0.47%
2023/06/21	1	53.00	0	0.00	53.00	1	4,030	0.02%
2023/06/19	6	53.10	0	0.00	52.80	6	4,013	0.15%
2023/06/14	1	53.30	0	0.00	53.10	1	3,951	0.03%
2023/06/13	2	53.90	0	0.00	54.10	2	3,929	0.05%
2023/06/12	1.1	54.01	11	55.00	54.00	-9.9	3,891	-0.25%
2023/06/09	1	55.10	6	55.50	55.50	-5	3,805	-0.13%
2023/06/08	16.9	55.37	8	55.60	55.50	8.9	3,726	0.24%
2023/06/07	7	54.67	73	54.59	54.90	-66	3,511	-1.88%
2023/06/06	64	52.46	2	53.00	52.70	62	3,277	1.89%
2023/06/05	1	51.90	6.3	52.15	51.90	-5.3	3,130	-0.17%
2023/05/30	1	50.10	0	0.00	50.10	1	3,024	0.03%
2023/05/26	0	0.00	2	50.30	50.10	-2	3,005	-0.07%
2023/05/25	1	50.80	2	50.90	50.60	-1	2,996	-0.03%
2023/05/24	0	0.00	16	50.89	51.30	-16	2,984	-0.54%
2023/05/23	2	51.40	7	51.27	51.20	-5	2,968	-0.17%
2023/05/22	0	0.00	1	50.50	50.40	-1	2,941	-0.03%
2023/05/19	1	49.60	0	0.00	49.70	1	2,925	0.03%
2023/05/18	3	50.23	3	50.10	50.10	0	2,895	0.00%
2023/05/17	1	51.20	4	50.90	50.30	-3	2,870	-0.10%
2023/05/16	44	50.94	3	51.23	50.50	41	2,835	1.45%
2023/05/15	19.2	47.78	16	47.67	49.05	3.2	2,725	0.12%
2023/05/12	0	0.00	3	52.00	52.00	-3	2,581	-0.12%
2023/05/11	3.1	48.95	4	48.80	49.05	-0.9	2,480	-0.04%
2023/05/10	6	50.68	0	0.00	51.00	6	2,398	0.25%
2023/05/09	3	50.80	10	51.42	51.00	-7	2,378	-0.29%
2023/05/08	4.1	51.99	0	0.00	51.60	4.1	2,322	0.18%
2023/05/05	15	52.77	4	52.68	52.40	11	2,277	0.48%
2023/05/04	0.1	51.60	0	0.00	53.00	0.1	2,150	0.00%
2023/05/03	4	51.60	0	0.00	51.30	4	2,072	0.19%
2023/05/02	9	50.81	0	0.00	51.30	9	2,046	0.44%
2023/04/28	3	51.50	0	0.00	50.80	3	2,008	0.15%
2023/04/27	0	0.00	1	50.80	51.30	-1	1,943	-0.05%
2023/04/25	5	51.26	1	51.70	51.20	4	1,751	0.23%
2023/04/24	6	51.15	3	51.43	52.00	3	1,649	0.18%
2023/04/21	1	49.00	5	49.55	49.05	-4	1,492	-0.27%
2023/04/20	6	52.77	4	51.70	50.10	2	1,408	0.14%
2023/04/19	0	0.00	3	49.15	50.40	-3	1,181	-0.25%
2023/04/14	3	47.73	3	48.20	48.00	0	1,014	0.00%
2023/04/13	0	0.00	2	48.25	48.30	-2	993	-0.20%
2023/04/12	0	0.00	2	46.75	46.70	-2	933	-0.21%
2023/04/10	0	0.00	1	46.90	47.00	-1	949	-0.11%
2023/03/23	1	45.90	0	0.00	45.75	1	1,184	0.08%
2023/03/20	1	44.50	1	44.80	44.90	0	1,246	0.00%
2023/03/16	0	0.00	4	44.99	44.50	-4	1,274	-0.31%
2023/03/15	1	46.05	0	0.00	45.85	1	1,337	0.07%
2023/03/08	5	47.55	0	0.00	47.50	5	1,372	0.36%
2023/03/06	0	0.00	5	48.10	48.10	-5	1,352	-0.37%
2023/02/24	0	0.00	2	47.30	47.30	-2	1,361	-0.15%
2023/02/22	0	0.00	2	47.35	47.15	-2	1,364	-0.15%
2023/02/21	2	47.75	0	0.00	47.50	2	1,362	0.15%
2023/02/20	2	47.10	0	0.00	47.25	2	1,363	0.15%
2023/02/06	5	48.62	2	48.25	48.10	3	1,375	0.22%
2023/01/31	2	47.10	2	46.75	47.20	0	1,334	0.00%
2023/01/04	0	0.00	1	46.60	46.90	-1	1,349	-0.07%
2022/12/30	1	47.35	0	0.00	47.30	1	1,349	0.07%
2022/12/29	0	0.00	1	47.45	47.35	-1	1,346	-0.07%
2022/12/27	2	48.45	2	48.80	48.80	0	1,332	0.00%
2022/12/26	2	48.10	6	49.57	49.80	-4	1,264	-0.32%
2022/12/23	0	0.00	1	47.15	46.35	-1	1,118	-0.09%
2022/12/21	1	46.85	0	0.00	45.45	1	1,129	0.09%
2022/12/19	4	48.36	1	48.50	48.40	3	1,135	0.26%
2022/12/16	6	47.37	5	47.40	47.60	1	1,109	0.09%
2022/12/14	1	47.65	8	48.51	47.75	-7	1,117	-0.63%
2022/12/13	13	48.51	5	48.40	48.30	8	1,100	0.73%
2022/12/09	0	0.00	0.1	46.85	46.85	-0.1	1,050	-0.01%
2022/12/07	0	0.00	5.1	47.12	47.35	-5.1	1,031	-0.50%
2022/12/06	1	45.50	0	0.00	45.00	1	958	0.10%
2022/12/02	0	0.00	2	45.65	45.65	-2	1,002	-0.20%
2022/12/01	1	45.90	0	0.00	46.10	1	1,045	0.10%
2022/11/30	1	44.50	2	44.58	44.45	-1	1,048	-0.10%
2022/11/25	0	0.00	1	43.80	43.65	-1	1,101	-0.09%
2022/11/23	1	44.20	1	44.45	44.35	0	1,174	0.00%
2022/11/21	4	43.94	0	0.00	44.15	4	1,186	0.34%
2022/11/18	0	0.00	3	43.45	43.45	-3	1,195	-0.25%
2022/11/16	2	43.05	0	0.00	42.90	2	1,203	0.17%
2022/11/15	3	43.45	0	0.00	43.35	3	1,210	0.25%
2022/11/14	1	42.60	0	0.00	43.35	1	1,217	0.08%
2022/11/11	3	44.40	0	0.00	43.50	3	1,197	0.25%
2022/11/04	2	43.85	0	0.00	43.85	2	1,188	0.17%
2022/10/31	0.4	43.70	0	0.00	43.55	0.4	1,197	0.03%
2022/10/20	0.4	45.35	0	0.00	44.85	0.4	1,229	0.03%
2022/10/07	0.5	47.55	0	0.00	47.25	0.5	1,258	0.04%
2022/09/28	0	0.00	1	45.45	45.35	-1	1,237	-0.08%
2022/09/26	3	47.00	0	0.00	46.40	3	1,230	0.24%
2022/09/23	1	48.40	0	0.00	48.35	1	1,226	0.08%
2022/09/22	2	49.25	0	0.00	49.40	2	1,249	0.16%
2022/09/21	2	49.70	0	0.00	49.35	2	1,278	0.16%
2022/09/20	0	0.00	4.1	50.21	50.10	-4.1	1,263	-0.33%
2022/09/13	12	52.18	0	0.00	51.90	12	1,290	0.93%
2022/09/12	12	52.09	0	0.00	51.90	12	1,305	0.92%
2022/09/08	11	52.04	1	51.30	52.20	10	1,287	0.78%
2022/09/07	0	0.00	2	60.60	60.60	-2	1,246	-0.16%
2022/09/06	4	60.75	22	61.59	60.80	-18	1,199	-1.50%
2022/09/05	0	0.00	12	62.41	62.20	-12	1,181	-1.02%
2022/08/31	6.5	63.98	2	63.50	62.90	4.5	1,144	0.39%
2022/08/24	1	61.60	0	0.00	61.90	1	1,032	0.10%
2022/08/22	3	61.63	0	0.00	61.50	3	1,017	0.29%
2022/08/17	0	0.00	2	60.80	60.30	-2	986	-0.20%
2022/08/15	0	0.00	2	60.30	60.30	-2	975	-0.21%
2022/08/12	0	0.00	2	59.10	59.40	-2	957	-0.21%
2022/08/11	0	0.00	2	59.10	58.90	-2	949	-0.21%
2022/08/04	0	0.00	1	57.70	57.00	-1	973	-0.10%
2022/08/03	0	0.00	1	57.80	57.70	-1	969	-0.10%
2022/08/02	0	0.00	1	58.40	58.10	-1	970	-0.10%
2022/07/29	0	0.00	1	58.70	58.60	-1	986	-0.10%
2022/07/26	0	0.00	1	59.00	59.50	-1	982	-0.10%
2022/07/25	5	58.44	2	59.60	59.60	3	973	0.31%
2022/07/22	1	57.90	0	0.00	57.90	1	938	0.11%
2022/07/21	4	58.10	0	0.00	58.10	4	963	0.42%
2022/07/19	0	0.00	0	57.70	57.40	0	1,012	0.00%
2022/07/15	1	56.90	0	0.00	57.00	1	1,111	0.09%
2022/07/14	3	57.30	0	0.00	57.50	3	1,128	0.27%
2022/07/08	0	0.00	2	58.25	58.00	-2	1,354	-0.15%
2022/07/07	0	0.00	1	57.10	57.80	-1	1,354	-0.07%
2022/07/01	1	58.10	0	0.00	58.10	1	1,361	0.07%
2022/06/30	0	0.00	1	60.30	60.20	-1	1,344	-0.07%
2022/06/27	0	0.00	4	60.70	60.80	-4	1,298	-0.31%
2022/06/24	3	59.63	0	0.00	60.50	3	1,306	0.23%
2022/06/23	0	0.00	1	59.50	58.50	-1	1,288	-0.08%
2022/06/22	1	59.80	0	0.00	58.90	1	1,294	0.08%
2022/06/20	11	60.16	5	60.00	58.60	6	1,380	0.43%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/13	1	60.00	0	0.00	60.00	1	1,352	0.07%
2022/06/08	6	60.13	5	60.40	60.10	1	1,330	0.08%
2022/06/02	2	59.50	0	0.00	59.50	2	1,357	0.15%
2022/06/01	0	60.30	0	0.00	60.20	0	1,369	0.00%
2022/05/31	2	59.45	0	0.00	59.90	2	1,360	0.15%
2022/05/23	0	0.00	1	59.10	59.00	-1	1,380	-0.07%
2022/05/19	0	0.00	1	58.80	58.80	-1	1,427	-0.07%
2022/05/17	2	58.70	0	0.00	58.60	2	1,435	0.14%
2022/05/16	1	58.90	0	0.00	58.50	1	1,452	0.07%
2022/05/12	0.1	59.20	0	0.00	58.30	0.1	1,433	0.01%
2022/05/11	2	60.65	2	60.50	59.90	0	1,421	0.00%
2022/05/09	3	60.53	0	0.00	59.60	3	1,425	0.21%
2022/05/05	2	62.20	11	61.66	61.70	-9	1,442	-0.62%
2022/05/03	1	62.80	0	0.00	62.50	1	1,428	0.07%
2022/04/29	0	0.00	1	63.10	63.30	-1	1,433	-0.07%
2022/04/28	3	62.97	0	0.00	62.70	3	1,437	0.21%
2022/04/27	6	62.85	11	62.94	62.70	-5	1,438	-0.35%
2022/04/26	3	63.70	4	63.70	63.40	-1	1,409	-0.07%
2022/04/25	0	0.00	6	63.70	63.60	-6	1,392	-0.43%
2022/04/22	1	66.30	0	0.00	65.70	1	1,352	0.07%
2022/04/21	1	65.60	3	65.60	66.20	-2	1,327	-0.15%
2022/04/20	2	64.80	0	0.00	64.80	2	1,270	0.16%
2022/04/19	1.1	64.21	0	0.00	64.40	1.1	1,257	0.08%
2022/04/18	31	66.59	14	66.25	65.80	17	1,217	1.40%
2022/04/15	3	63.30	0	0.00	63.20	3	1,043	0.29%
2022/04/12	0	0.00	10	61.90	62.30	-10	1,042	-0.96%
2022/04/07	0	0.00	3.3	61.98	62.30	-3.3	1,033	-0.32%
2022/04/06	0	0.00	1	63.10	63.40	-1	1,029	-0.10%
2022/04/01	1	62.50	5	62.60	62.40	-4	1,021	-0.39%
2022/03/31	0	0.00	1	62.50	62.60	-1	1,019	-0.10%
2022/03/30	2	63.40	3	63.10	62.80	-1	1,045	-0.10%
2022/03/28	1	62.60	0	0.00	62.80	1	1,038	0.10%
2022/03/25	1.3	62.40	0	0.00	62.40	1.3	1,028	0.12%
2022/03/24	2	62.50	0.1	62.50	62.70	1.9	1,018	0.19%
2022/03/23	5.9	62.05	1	62.10	62.20	4.9	997	0.49%
2022/03/18	1	59.40	0	0.00	59.00	1	942	0.11%
2022/03/10	0	0.00	0.1	57.90	58.10	-0.1	963	-0.01%
2022/03/08	0	0.00	3	56.10	55.70	-3	983	-0.30%
2022/03/03	0	0.00	1	59.40	59.60	-1	987	-0.10%
2022/03/02	0	0.00	0.3	59.50	59.30	-0.3	1,003	-0.03%
2022/02/21	15	61.54	0	0.00	61.30	15	1,012	1.48%
2022/02/11	5	61.12	2	60.80	60.60	3	1,082	0.28%
2022/02/09	2	61.10	0	0.00	61.10	2	1,117	0.18%
2022/01/17	3	59.50	0	0.00	59.30	3	1,442	0.21%
2022/01/14	0	0.00	1	58.30	58.40	-1	1,445	-0.07%
2022/01/13	1	59.00	0	0.00	59.10	1	1,448	0.07%
2022/01/11	0	0.00	1	59.10	59.10	-1	1,459	-0.07%
2022/01/10	0	0.00	1	59.40	59.50	-1	1,476	-0.07%
2021/12/27	1.6	60.95	0	0.00	60.90	1.6	1,551	0.10%
2021/12/24	1	61.10	0	0.00	61.00	1	1,546	0.06%
2021/12/23	0	0.00	0	62.50	62.60	0	1,519	0.00%
2021/12/20	0	0.00	1	61.60	61.30	-1	1,505	-0.07%
2021/12/14	0.1	61.50	0	0.00	61.30	0.1	1,524	0.01%
2021/12/08	1	62.30	1	62.20	61.80	0	1,633	0.00%
2021/12/02	0	0.00	0.1	61.70	61.70	-0.1	1,766	0.00%
2021/11/18	1	63.00	0	0.00	63.50	1	1,917	0.05%
2021/11/16	0	0.00	1	62.40	62.70	-1	1,923	-0.05%
2021/11/15	0.3	62.40	1	62.60	62.60	-0.7	1,931	-0.04%
2021/11/12	0	0.00	1	63.00	62.80	-1	1,901	-0.05%
2021/11/11	0	0.00	3	64.87	64.20	-3	1,889	-0.16%
2021/11/10	3	64.23	0.3	64.40	64.50	2.7	1,975	0.14%
2021/11/09	1	64.10	1	64.30	64.20	0	1,971	0.00%
2021/11/05	0	0.00	0.2	65.70	65.40	-0.2	1,983	-0.01%
2021/11/03	0.3	66.60	0	0.00	66.60	0.3	1,983	0.01%
2021/11/02	0	0.00	3.3	65.59	65.50	-3.3	1,956	-0.17%
2021/11/01	1	65.20	13	65.41	65.30	-12	1,930	-0.62%
2021/10/29	2	67.05	28	67.16	66.50	-26	1,919	-1.35%
2021/10/26	1	59.10	2	59.30	59.30	-1	1,907	-0.05%
2021/10/25	0	0.00	1	58.50	58.60	-1	1,949	-0.05%
2021/10/20	4	59.90	0	0.00	59.40	4	1,992	0.20%
2021/10/15	0	0.00	3	58.70	59.40	-3	1,994	-0.15%
2021/10/14	6	57.55	5.3	58.58	59.80	0.8	2,034	0.04%
2021/10/13	10	56.30	0	0.00	55.70	10	2,034	0.49%
2021/10/07	3	57.00	0	0.00	57.30	3	2,085	0.14%
2021/10/06	0	0.00	6	56.80	56.60	-6	2,101	-0.29%
2021/10/05	0	0.00	0	57.90	57.70	0	2,115	0.00%
2021/10/04	1	57.20	0	0.00	57.20	1	2,120	0.05%
2021/09/30	1	60.90	0	0.00	60.90	1	2,098	0.05%
2021/09/24	2	62.10	0	0.00	61.90	2	2,150	0.09%
2021/09/17	3.1	62.47	1	62.30	62.20	2.1	2,179	0.10%
2021/09/16	1	62.60	0	0.00	62.50	1	2,184	0.05%
2021/09/14	0	64.90	0	0.00	64.30	0	2,165	0.00%
2021/09/13	13	63.96	6	64.83	64.80	7	2,168	0.32%
2021/09/10	2	71.55	3	71.50	71.60	-1	2,159	-0.05%
2021/09/09	8	70.98	15	71.09	71.10	-7	2,118	-0.33%
2021/09/08	8	71.90	1	72.60	71.70	7	2,105	0.33%
2021/09/07	5	71.80	2	72.60	73.00	3	2,105	0.14%
2021/09/06	5	72.10	0	0.00	71.10	5	2,104	0.24%
2021/09/03	4	72.58	5	72.78	73.00	-1	2,136	-0.05%
2021/09/02	0.1	72.30	1	72.90	72.50	-0.9	2,150	-0.04%
2021/09/01	0	0.00	1	71.50	71.50	-1	2,102	-0.05%
2021/08/31	13	71.11	10	70.66	71.00	3	2,162	0.14%
2021/08/26	5	69.60	0	0.00	70.00	5	2,569	0.19%
2021/08/19	0.1	67.80	0	0.00	67.50	0.1	2,879	0.00%
2021/08/13	3	69.30	0	0.00	69.40	3	3,210	0.09%
2021/08/12	0	0.00	2	68.00	68.50	-2	3,172	-0.06%
2021/08/11	2	68.80	0	0.00	68.50	2	3,241	0.06%
2021/08/10	15	70.48	22	69.45	69.30	-7	3,262	-0.21%
2021/08/09	5	71.38	0	0.00	70.60	5	3,322	0.15%
2021/08/06	1	70.50	1	70.50	70.90	0	3,325	0.00%
2021/08/05	0	0.00	1	70.50	70.50	-1	3,412	-0.03%
2021/08/04	0	0.00	2	71.40	71.30	-2	3,534	-0.06%
2021/08/03	1	71.00	1	71.50	70.90	0	3,530	0.00%
2021/08/02	3	71.70	0	0.00	71.70	3	3,501	0.09%
2021/07/30	0	0.00	8	70.89	70.20	-8	3,434	-0.23%
2021/07/29	4	69.60	0	0.00	70.20	4	3,366	0.12%
2021/07/28	0	0.00	3	67.80	67.90	-3	3,334	-0.09%
2021/07/26	2	68.40	2	68.80	69.20	0	3,370	0.00%
2021/07/22	1	68.10	0	0.00	68.20	1	3,386	0.03%
2021/07/21	0	0.00	4	68.30	67.80	-4	3,397	-0.12%
2021/07/20	0	0.00	3	69.73	69.10	-3	3,385	-0.09%
2021/07/19	6	68.95	1	69.30	69.40	5	3,345	0.15%
2021/07/15	6	69.28	1	68.80	68.90	5	3,405	0.15%
2021/07/14	1	67.80	0	0.00	67.30	1	3,396	0.03%
2021/07/13	0	0.00	1	67.00	66.60	-1	3,398	-0.03%
2021/07/12	0	0.00	5	67.20	66.60	-5	3,405	-0.15%
2021/07/09	0	0.00	2	67.15	67.20	-2	3,407	-0.06%
2021/07/07	4	68.73	0	0.00	68.00	4	3,507	0.11%
2021/07/06	0	0.00	1	68.50	68.50	-1	3,619	-0.03%
2021/07/02	1	68.40	0	0.00	68.20	1	3,644	0.03%
2021/06/30	14	69.58	0	0.00	69.80	14	3,669	0.38%
2021/06/28	0	0.00	2	68.75	68.70	-2	3,719	-0.05%
2021/06/25	0	0.00	2	69.10	68.60	-2	3,892	-0.05%
2021/06/24	0	0.00	1	69.00	68.90	-1	3,913	-0.03%
2021/06/23	0	0.00	2	68.90	68.70	-2	3,913	-0.05%
2021/06/22	3	69.40	0	0.00	68.70	3	3,920	0.08%
2021/06/21	2	70.25	0	0.00	68.80	2	3,946	0.05%
2021/06/16	1	70.10	2	70.65	70.10	-1	3,921	-0.03%
2021/06/15	1	70.50	5	70.70	70.60	-4	3,925	-0.10%
2021/06/11	3	71.80	0	0.00	71.20	3	3,909	0.08%
2021/06/10	3	72.47	3	72.83	72.90	0	3,849	0.00%
2021/06/09	3	72.07	3	72.57	72.20	0	3,801	0.00%
2021/06/08	0	0.00	19	72.85	72.80	-19	3,766	-0.50%
2021/06/07	9	71.32	6	72.30	71.90	3	3,702	0.08%
2021/06/04	8	71.55	10	72.53	71.50	-2	3,661	-0.05%
2021/06/03	10	71.78	7	72.41	72.30	3	3,561	0.08%
2021/06/02	2	69.95	5	70.20	70.50	-3	3,363	-0.09%
2021/06/01	0	0.00	2	67.50	67.90	-2	3,305	-0.06%
2021/05/28	6	68.72	7	69.14	68.90	-1	3,293	-0.03%
2021/05/27	0	0.00	3	68.10	69.30	-3	3,257	-0.09%
2021/05/26	0	0.00	1	67.90	67.90	-1	3,227	-0.03%
2021/05/25	6	68.20	0	0.00	67.60	6	3,215	0.19%
2021/05/24	5	69.56	1	68.80	69.40	4	3,149	0.13%
2021/05/21	2.1	67.60	17	68.35	70.00	-14.9	3,067	-0.49%
2021/05/20	5	66.86	3	67.40	66.30	2	2,964	0.07%
2021/05/19	0	0.00	1	67.10	66.30	-1	2,942	-0.03%
2021/05/18	3	66.20	6	65.45	66.70	-3	2,892	-0.10%
2021/05/17	7	66.29	1	66.30	65.80	6	2,854	0.21%
2021/05/14	0	0.00	4	65.20	65.20	-4	2,782	-0.14%
2021/05/13	2	65.70	3	65.20	64.70	-1	2,752	-0.04%
2021/05/12	5	65.40	7	67.17	66.30	-2	2,655	-0.08%
2021/05/11	1	63.50	1	63.90	62.80	0	2,507	0.00%
2021/05/10	0	0.00	1	64.50	64.90	-1	2,494	-0.04%
2021/05/07	0	0.00	1	63.20	63.50	-1	2,488	-0.04%
2021/05/06	6.2	62.71	0	0.00	61.80	6.2	2,484	0.25%
2021/05/05	2	63.00	0	0.00	62.50	2	2,473	0.08%
2021/05/04	3	63.10	0	0.00	63.00	3	2,469	0.12%
2021/05/03	1	66.20	0	0.00	65.00	1	2,461	0.04%
2021/04/29	0	0.00	9	66.90	66.90	-9	2,474	-0.36%
2021/04/28	2	67.10	0	0.00	67.00	2	2,486	0.08%
2021/04/27	1	67.60	0	0.00	67.70	1	2,511	0.04%
2021/04/23	1	66.80	0	0.00	67.10	1	2,497	0.04%
2021/04/22	1	67.90	1	68.80	67.30	0	2,517	0.00%
2021/04/21	3	69.60	1	70.00	69.30	2	2,482	0.08%
2021/04/19	0	0.00	10.2	69.79	69.50	-10.2	2,484	-0.41%
2021/04/16	3	69.67	5	69.70	69.40	-2	2,488	-0.08%
2021/04/15	0	0.00	5	69.38	69.40	-5	2,491	-0.20%
2021/04/14	12	68.65	1	68.90	68.70	11	2,503	0.44%
2021/04/13	4	70.70	24.4	70.09	69.30	-20.4	2,498	-0.82%
2021/04/12	30	70.11	4	70.40	70.50	26	2,447	1.06%
2021/04/09	6	68.40	3	68.63	68.50	3	2,364	0.13%
2021/04/08	0	0.00	4.5	67.98	68.00	-4.5	2,345	-0.19%
2021/04/07	1	68.00	0	0.00	67.80	1	2,339	0.04%
2021/04/06	5	67.52	0	0.00	67.20	5	2,337	0.21%
2021/03/31	8	69.13	1	68.80	68.40	7	2,354	0.30%
2021/03/30	22	70.73	29	71.15	69.60	-7	2,324	-0.30%
2021/03/26	0	0.00	1	68.10	68.30	-1	2,220	-0.05%
2021/03/25	1	69.60	0	0.00	68.10	1	2,349	0.04%
2021/03/24	10	69.46	0	0.00	69.20	10	2,399	0.42%
2021/03/23	0	0.00	1	68.10	68.00	-1	2,398	-0.04%
2021/03/22	0	0.00	1	68.79	68.00	-1	2,477	-0.04%
2021/03/19	0	0.00	4	68.95	68.90	-4	2,505	-0.16%
2021/03/18	0.1	68.60	0	0.00	68.80	0.1	2,661	0.00%
2021/03/17	0	0.00	2	68.35	68.00	-2	2,662	-0.08%
2021/03/16	0	0.00	1	67.90	67.90	-1	2,643	-0.04%
2021/03/12	0	0.00	1	68.00	67.80	-1	2,683	-0.04%
2021/03/11	0	0.00	2	68.30	68.30	-2	2,683	-0.07%
2021/03/09	1	67.30	0	0.00	68.20	1	2,652	0.04%
2021/03/08	1	69.10	2	68.40	68.00	-1	2,651	-0.04%
2021/03/05	3	68.70	5	69.06	69.60	-2	2,625	-0.08%
2021/03/04	2	67.40	0	0.00	67.40	2	2,552	0.08%
2021/03/03	4	67.15	0	0.00	66.60	4	2,542	0.16%
2021/02/24	3	66.37	3	65.50	66.00	0	2,635	0.00%
2021/02/23	0	0.00	0.1	65.80	65.70	-0.1	2,627	0.00%
2021/02/22	0	0.00	4	67.60	67.80	-4	2,606	-0.15%
2021/02/19	1	65.90	0	65.50	65.50	1	2,577	0.04%
2021/02/18	1	64.30	0	0.00	64.10	1	2,572	0.04%
2021/02/05	0	0.00	4	62.03	61.60	-4	2,731	-0.15%
2021/02/04	0	0.00	2.5	62.02	62.50	-2.5	2,734	-0.09%
2021/02/03	2	61.60	1	61.00	61.90	1	2,748	0.04%
2021/02/02	0	0.00	2	60.90	60.50	-2	2,776	-0.07%
2021/02/01	3	60.10	0	0.00	60.30	3	2,792	0.11%
2021/01/27	0	0.00	6	62.03	61.70	-6	2,837	-0.21%
2021/01/25	9	61.87	9	62.33	63.20	0	2,854	0.00%
2021/01/22	0	0.00	4	60.20	59.50	-4	2,833	-0.14%
2021/01/21	3	62.03	0	0.00	60.40	3	2,807	0.11%
2021/01/20	1	62.60	0	0.00	61.90	1	2,806	0.04%
2021/01/15	3	65.00	0	0.00	64.50	3	2,791	0.11%
2021/01/14	0	0.00	2	65.40	65.70	-2	2,763	-0.07%
2021/01/13	8	66.00	3.1	66.00	65.60	4.9	2,757	0.18%
2021/01/11	3	68.00	3	68.00	67.70	0	2,712	0.00%
2021/01/08	0	0.00	5	69.38	69.30	-5	2,700	-0.19%
2021/01/07	2	70.10	2	69.90	70.00	0	2,697	0.00%
2021/01/06	0	0.00	9	69.33	69.20	-9	2,705	-0.33%
2020/12/28	6	68.50	7	69.21	68.80	-1	2,706	-0.04%
2020/12/25	5	70.48	3	70.50	69.10	2	2,697	0.07%
2020/12/24	0	0.00	0.1	69.50	69.70	-0.1	2,662	0.00%
2020/12/23	0	0.00	2	70.10	69.20	-2	2,695	-0.07%
2020/12/22	0	0.00	2	72.40	69.10	-2	2,812	-0.07%
2020/12/21	2	74.00	8	73.70	73.60	-6	2,816	-0.21%
2020/12/18	1	71.20	6	71.18	72.20	-5	2,733	-0.18%
2020/12/17	0	0.00	4	70.43	70.40	-4	2,781	-0.14%
2020/12/16	6	70.80	1	70.40	70.30	5	2,804	0.18%
2020/12/15	0.7	68.60	0	0.00	68.60	0.7	2,823	0.02%
2020/12/14	7	69.96	25	69.61	69.70	-18	2,821	-0.64%
2020/12/11	1.6	66.10	0	0.00	66.40	1.6	2,751	0.06%
2020/12/10	3	65.70	0	0.00	65.30	3	2,785	0.11%
2020/12/08	2	66.80	6	66.05	66.80	-4	3,115	-0.13%
2020/12/07	4	65.00	2	65.35	65.00	2	3,206	0.06%
2020/12/04	0	0.00	3.1	65.70	65.50	-3.1	3,541	-0.09%
2020/12/03	0	0.00	1	66.10	66.10	-1	3,898	-0.03%
2020/12/02	28	67.00	4	67.20	66.40	24	4,002	0.60%
2020/12/01	3	67.27	1	67.40	67.50	2	4,057	0.05%
2020/11/30	10	66.54	1	67.20	66.60	9	4,107	0.22%
2020/11/25	0	0.00	6.2	65.29	65.20	-6.2	4,430	-0.14%
2020/11/24	9	65.42	4	65.60	65.90	5	4,646	0.11%
2020/11/23	0	0.00	1	68.30	68.30	-1	5,065	-0.02%
2020/11/19	0	0.00	1	68.50	68.60	-1	5,278	-0.02%
2020/11/17	0	0.00	2	68.70	68.60	-2	5,460	-0.04%
2020/11/13	5	70.56	2	70.05	69.40	3	5,688	0.05%
2020/11/11	1	66.50	0	0.00	67.00	1	5,685	0.02%
2020/11/06	0	0.00	1.5	66.66	66.80	-1.5	5,841	-0.03%
2020/11/05	1.5	66.40	0	0.00	66.70	1.5	5,945	0.02%
2020/11/03	0	0.00	1	64.70	64.60	-1	6,023	-0.02%
2020/10/30	1	63.30	0	0.00	63.00	1	6,242	0.02%
2020/10/28	0	0.00	1	65.40	64.00	-1	6,466	-0.02%
2020/10/27	1.8	65.47	2	65.45	65.20	-0.2	6,532	0.00%
2020/10/23	0	0.00	1	66.80	66.50	-1	6,813	-0.01%
2020/10/22	1	66.40	0	0.00	66.40	1	7,089	0.01%
2020/10/21	1	67.80	1	67.20	67.20	0	7,348	0.00%
2020/10/20	0	0.00	2	67.70	67.30	-2	7,552	-0.03%
2020/10/19	0	0.00	1	67.40	67.50	-1	7,781	-0.01%
2020/10/16	2	67.35	1	68.00	66.80	1	8,161	0.01%
2020/10/15	2	68.20	3	68.83	68.20	-1	8,492	-0.01%
2020/10/14	5	69.16	0	0.00	69.50	5	9,027	0.06%
2020/10/13	2	67.30	0	0.00	67.60	2	9,587	0.02%
2020/10/12	1	66.70	2	68.70	66.70	-1	10,028	-0.01%
2020/10/08	1	68.80	1	68.90	68.60	0	10,561	0.00%
2020/10/07	0	0.00	2	69.55	68.80	-2	11,234	-0.02%
2020/10/05	2	69.45	0	0.00	69.50	2	13,363	0.01%
2020/09/28	4	67.33	1	67.60	67.80	3	14,310	0.02%
2020/09/25	3	68.10	6	67.42	65.40	-3	14,487	-0.02%
2020/09/24	2	70.10	4	69.75	68.70	-2	14,653	-0.01%
2020/09/23	2	70.85	5	71.36	71.10	-3	15,065	-0.02%
2020/09/22	10	72.67	5	73.12	71.10	5	15,679	0.03%
2020/09/21	0	0.00	3	73.70	73.40	-3	15,669	-0.02%
2020/09/18	4	73.08	7	73.78	73.30	-3	15,890	-0.02%
2020/09/17	4	74.18	16	74.46	74.00	-12	16,052	-0.07%
2020/09/16	4	74.30	1	74.70	73.90	3	16,156	0.02%
2020/09/15	1	75.30	1	75.97	75.40	0	16,259	0.00%
2020/09/14	0	0.00	2	74.50	74.90	-2	16,342	-0.01%
2020/09/11	5	76.40	2	76.00	74.90	3	16,494	0.02%
2020/09/10	0	0.00	6.4	79.31	78.70	-6.4	16,355	-0.04%
2020/09/09	16	80.13	11	80.45	79.60	5	16,316	0.03%
2020/09/08	8	80.43	19	81.56	83.50	-11	16,168	-0.07%
2020/09/07	8	79.41	5	78.54	78.00	3	15,895	0.02%
2020/09/04	4	77.60	3	78.40	77.70	1	15,958	0.01%
2020/09/03	7	78.56	8.4	78.98	78.40	-1.4	16,095	-0.01%
2020/09/02	4	79.38	3	79.83	78.90	1	16,323	0.01%
2020/09/01	6	81.58	11	81.78	80.10	-5	16,713	-0.03%
2020/08/31	3	80.57	10	81.21	80.30	-7	16,969	-0.04%
2020/08/28	12	82.06	14	81.84	80.90	-2	17,536	-0.01%
2020/08/27	5	79.84	11	80.00	82.90	-6	17,363	-0.03%
2020/08/26	1	76.50	2	75.30	76.60	-1	17,055	-0.01%
2020/08/25	1	74.00	2.1	75.09	74.90	-1.1	16,943	-0.01%
2020/08/24	6	73.72	10	74.30	74.60	-4	16,877	-0.02%
2020/08/21	1	72.50	3	73.03	73.00	-2	16,766	-0.01%
2020/08/20	4	73.05	2	71.50	72.50	2	16,894	0.01%
2020/08/19	2	74.30	6	74.62	74.00	-4	16,832	-0.02%
2020/08/18	6	73.67	0	0.00	73.90	6	16,815	0.04%
2020/08/17	7	72.00	2	71.90	71.90	5	16,849	0.03%
2020/08/14	3	71.67	4	71.35	71.60	-1	17,034	-0.01%
2020/08/13	6	70.40	3	70.37	69.70	3	17,018	0.02%
2020/08/12	1	71.30	4	71.73	71.20	-3	16,978	-0.02%
2020/08/11	6	72.05	4	72.25	71.30	2	16,935	0.01%
2020/08/10	1	75.10	7	74.49	73.70	-6	16,836	-0.04%
2020/08/07	2	73.80	5	73.52	73.10	-3	16,780	-0.02%
2020/08/06	4	74.05	8	74.15	73.60	-4	16,737	-0.02%
2020/08/05	9	78.04	9	77.22	77.60	0	16,642	0.00%
2020/08/04	13	76.88	4	76.88	76.20	9	16,504	0.05%
2020/08/03	8	76.89	8	77.35	77.20	0	16,429	0.00%
2020/07/31	2	74.55	5	75.18	74.60	-3	16,285	-0.02%
2020/07/30	6	74.53	1	74.40	74.40	5	16,278	0.03%
2020/07/29	10	74.57	16	74.61	73.50	-6	16,244	-0.04%
2020/07/28	18	73.31	8	74.01	73.10	10	16,024	0.06%
2020/07/27	5	73.26	12	71.88	72.50	-7	15,749	-0.04%
2020/07/24	9	77.01	6	77.65	75.70	3	15,487	0.02%
2020/07/23	14	81.05	5	81.60	79.30	9	15,306	0.06%
2020/07/22	15	82.21	18	82.96	81.60	-3	15,082	-0.02%
2020/07/21	7	80.49	18	80.89	80.40	-11	14,698	-0.07%
2020/07/20	12	77.11	16	76.89	79.80	-4	14,369	-0.03%
2020/07/17	30	82.63	28	83.03	78.20	2	13,837	0.01%
2020/07/16	40	88.48	27	88.79	86.80	13	13,266	0.10%
2020/07/15	34.1	87.78	21	88.45	86.60	13.1	12,856	0.10%
2020/07/14	28	88.06	39	87.76	87.60	-11	12,313	-0.09%
2020/07/13	35.3	94.23	47	94.55	90.40	-11.7	11,629	-0.10%
2020/07/10	63	92.45	106.2	89.61	92.10	-43.2	10,778	-0.40%	大賣/
2020/07/09	52.2	81.99	4	84.95	86.40	48.2	9,478	0.51%
2020/07/08	20.3	78.66	34	77.79	78.60	-13.7	9,022	-0.15%
2020/07/07	10	77.83	16	77.80	75.60	-6	8,707	-0.07%
2020/07/06	15	80.12	25	79.91	79.50	-10	8,444	-0.12%
2020/07/03	77	80.16	35	79.75	79.30	42	8,218	0.51%
2020/07/02	13	80.28	10	79.87	79.20	3	7,905	0.04%
2020/07/01	15	80.31	54	80.04	80.90	-39	7,421	-0.53%
2020/06/30	7	74.89	4	74.50	75.00	3	6,760	0.04%
2020/06/29	19	74.61	1	77.50	74.10	18	6,690	0.27%
2020/06/24	21	75.54	198	74.21	73.60	-177	6,415	-2.76%	大賣/鉅額交易
2020/06/23	7	77.60	48	77.91	77.50	-41	6,160	-0.67%
2020/06/22	12	76.92	13	75.23	77.00	-1	6,017	-0.02%
2020/06/19	73	79.09	47	79.72	78.00	26	5,827	0.45%
2020/06/18	136	79.79	112	80.68	80.90	24	5,686	0.42%	大買/大賣/
2020/06/17	110	78.73	72	79.60	77.80	38	5,480	0.69%	大買/
2020/06/16	109	77.38	6.5	79.76	77.10	102.5	5,344	1.92%	大買/鉅額交易
2020/06/15	71.5	78.10	36	79.81	78.50	35.5	5,279	0.67%
2020/06/12	63	70.76	58	73.25	75.00	5	5,111	0.10%
2020/06/11	11	75.33	9	74.48	73.60	2	5,070	0.04%
2020/06/10	100	80.14	67	80.58	80.10	33	4,906	0.67%
2020/06/09	21	76.60	15	76.40	76.60	6	4,727	0.13%
2020/06/08	58	81.00	20.2	80.67	78.00	37.8	4,441	0.85%
2020/06/05	35	77.16	17	77.19	78.00	18	3,973	0.45%
2020/06/04	35	76.18	37	76.38	76.40	-2	3,565	-0.06%
2020/06/03	6	69.50	0	0.00	69.50	6	2,872	0.21%
2020/06/02	23.2	63.17	2	61.90	63.20	21.2	2,848	0.74%
2020/05/29	1	57.00	1	56.50	57.80	0	2,580	0.00%
2020/05/28	1	57.20	0	0.00	56.40	1	2,555	0.04%
2020/05/27	4	59.13	3	59.30	58.00	1	2,500	0.04%
2020/05/26	1	59.00	0	0.00	57.80	1	2,303	0.04%
2020/05/25	4	56.90	4	57.03	57.30	0	2,206	0.00%
2020/05/22	2	55.95	3	56.50	56.40	-1	2,100	-0.05%
2020/05/21	1	54.30	0	0.00	57.80	1	1,941	0.05%
2020/05/20	0	0.00	1	52.80	52.60	-1	1,730	-0.06%
2020/05/18	0	0.00	1	50.00	50.70	-1	1,686	-0.06%
2020/05/15	1	49.00	0	0.00	49.65	1	1,666	0.06%
2020/05/11	0	0.00	1	49.20	49.10	-1	1,611	-0.06%
2020/05/08	0	0.00	1	50.20	49.90	-1	1,598	-0.06%
2020/05/06	7	51.79	4	52.20	50.00	3	1,580	0.19%
2020/05/05	5	50.34	4	50.50	50.90	1	1,499	0.07%
2020/04/28	1	47.90	0	0.00	47.90	1	1,473	0.07%
2020/04/27	2.5	46.28	4	46.19	46.40	-1.5	1,461	-0.10%
2020/04/23	9	45.80	11	45.46	45.20	-2	1,450	-0.14%
2020/04/21	1	43.85	2	44.70	42.95	-1	1,400	-0.07%
2020/04/20	1	43.75	0	0.00	46.20	1	1,367	0.07%
2020/04/15	0	0.00	1	42.15	42.30	-1	1,287	-0.08%
2020/04/14	0	0.00	1	42.25	42.10	-1	1,284	-0.08%
2020/04/10	1	41.10	0	0.00	41.05	1	1,293	0.08%
2020/04/07	0	0.00	5	40.15	40.00	-5	1,274	-0.39%
2020/03/31	2	41.00	0	0.00	39.75	2	1,234	0.16%
2020/03/25	0	0.00	2	37.30	37.35	-2	1,152	-0.17%
2020/03/19	1	32.05	6	32.00	32.00	-5	1,078	-0.46%
2020/03/18	4	37.24	4	36.75	35.55	0	1,052	0.00%
2020/03/17	62	37.35	52	37.91	37.35	10	1,018	0.98%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/03/12	3	48.17	1	48.00	47.80	2	894	0.22%
2020/03/10	4	50.70	1	50.20	51.60	3	869	0.35%
2020/03/09	1	54.00	0	0.00	51.90	1	862	0.12%
2020/03/06	1	54.50	0	0.00	54.40	1	843	0.12%
2020/02/26	0	0.00	3	53.70	53.10	-3	808	-0.37%
2020/02/25	3	53.30	0	0.00	53.30	3	826	0.36%
2020/02/21	1	54.30	0.2	54.30	54.20	0.8	816	0.10%
2020/02/20	2.2	54.00	2	54.40	55.30	0.2	796	0.02%
2020/02/19	0	0.00	1	52.00	51.50	-1	739	-0.14%
2020/02/12	1	51.00	0	0.00	50.70	1	811	0.12%
2020/02/11	0.4	50.00	0	0.00	50.00	0.4	850	0.05%
2020/01/20	0	0.00	1	56.30	56.30	-1	1,407	-0.07%
2020/01/14	1	57.80	0	0.00	57.70	1	1,386	0.07%
2019/12/23	0	0.00	1.1	59.83	60.10	-1.1	1,361	-0.08%
2019/12/20	0.6	59.30	0	0.00	59.30	0.6	1,363	0.04%
2019/11/28	0	0.00	1	61.80	61.90	-1	1,426	-0.07%
2019/11/25	1	62.90	0	0.00	61.90	1	1,413	0.07%
2019/11/20	0	0.00	1	60.30	60.10	-1	1,406	-0.07%
2019/11/11	0	0.00	13	66.31	63.30	-13	1,589	-0.82%
2019/11/08	1	67.20	0	0.00	67.10	1	1,559	0.06%
2019/11/07	3	69.13	1	68.00	68.10	2	1,528	0.13%
2019/11/06	0	0.00	1	67.70	67.40	-1	1,393	-0.07%
2019/11/04	1	67.80	3	68.20	67.80	-2	1,380	-0.14%
2019/11/01	3	67.60	0	0.00	67.70	3	1,353	0.22%
2019/10/31	16	67.67	23	67.02	66.70	-7	1,298	-0.54%
2019/10/30	4	65.13	1	66.10	66.10	3	1,064	0.28%
2019/10/08	0	0.00	0.1	58.80	58.80	-0.1	1,168	-0.01%
2019/10/03	1	58.50	0	0.00	58.70	1	1,202	0.08%
2019/09/25	0.5	60.70	0	0.00	60.70	0.5	1,358	0.04%
2019/09/19	1	59.00	0.4	59.20	59.10	0.6	1,358	0.04%
2019/09/02	1	62.00	0	0.00	61.90	1	1,460	0.07%
2019/08/27	1	60.90	0	0.00	60.20	1	1,456	0.07%
2019/08/23	1	62.60	0	0.00	62.30	1	1,431	0.07%
2019/08/19	2	63.20	0	0.00	61.70	2	1,405	0.14%
2019/08/16	4	61.50	3	61.10	62.20	1	1,382	0.07%
2019/08/14	0	0.00	4	78.00	78.40	-4	1,249	-0.32%
2019/08/01	10	79.50	0	0.00	79.20	10	1,273	0.78%
2019/07/30	1	82.30	1	79.30	78.90	0	1,275	0.00%
2019/07/29	2	82.20	0	0.00	82.10	2	1,229	0.16%
2019/07/24	1	82.00	0	0.00	82.70	1	1,267	0.08%
2019/07/18	1	83.30	0.4	81.90	81.90	0.6	1,277	0.05%
2019/07/17	0.4	82.20	0	0.00	82.60	0.4	1,261	0.03%
2019/07/09	0	0.00	1	81.80	82.00	-1	1,335	-0.07%
2019/07/04	1	81.90	1	81.10	82.40	0	1,426	0.00%
2019/07/02	10	79.97	10	79.58	80.00	0	1,416	0.00%
2019/06/25	0	0.00	2	76.40	75.70	-2	1,546	-0.13%
2019/06/24	0	0.00	3	76.70	76.80	-3	1,599	-0.19%
2019/06/21	0	0.00	4	77.18	77.60	-4	1,776	-0.23%
2019/06/19	2	76.30	0	0.00	76.00	2	1,989	0.10%
2019/06/17	6	78.07	0	0.00	77.80	6	2,131	0.28%
2019/06/13	0	0.00	0.2	76.90	77.40	-0.2	2,249	-0.01%
2019/06/12	0.2	76.90	1	76.30	77.30	-0.8	2,334	-0.04%
2019/05/31	1	75.50	0	0.00	75.70	1	3,062	0.03%
2019/05/28	0	0.00	2	74.35	74.00	-2	3,324	-0.06%
2019/05/23	1	75.70	1	76.30	75.40	0	3,392	0.00%
2019/05/22	0	0.00	2	77.35	76.80	-2	3,416	-0.06%
2019/05/21	1	75.30	0	0.00	76.50	1	3,420	0.03%
2019/05/20	1	74.80	1	75.30	74.90	0	3,463	0.00%
2019/05/17	1	74.90	0	0.00	74.10	1	3,478	0.03%
2019/05/16	1	76.00	2	75.90	75.90	-1	3,515	-0.03%
2019/05/15	1	76.80	0	0.00	77.20	1	3,513	0.03%
2019/05/14	0	0.00	59	72.02	76.00	-59	3,539	-1.67%
2019/05/13	0	0.00	2	75.90	74.40	-2	3,545	-0.06%
2019/05/09	2	79.80	5	79.02	78.10	-3	3,580	-0.08%
2019/05/08	2	79.50	2	79.30	80.00	0	3,592	0.00%
2019/05/06	2	79.35	5	79.76	78.80	-3	3,668	-0.08%
2019/05/03	1	81.00	0	0.00	80.50	1	3,728	0.03%
2019/04/30	0	0.00	1	77.60	78.50	-1	3,870	-0.03%
2019/04/29	0	0.00	1	79.00	79.00	-1	3,891	-0.03%
2019/04/23	3	80.50	1	80.40	80.30	2	3,943	0.05%
2019/04/22	2	80.70	0	0.00	80.70	2	3,948	0.05%
2019/04/19	0	0.00	3	78.70	78.80	-3	3,949	-0.08%
2019/04/17	1	80.70	0	0.00	80.20	1	4,029	0.02%
2019/04/15	6	82.47	0	0.00	81.50	6	4,160	0.14%
2019/04/12	1	83.00	0	0.00	82.00	1	4,231	0.02%
2019/04/11	2	80.50	2	82.10	80.50	0	4,288	0.00%
2019/04/10	3	83.23	1	84.20	82.70	2	4,239	0.05%
2019/04/09	3	84.50	23	84.06	83.70	-20	4,220	-0.47%
2019/04/08	7	84.37	4	84.75	84.20	3	4,205	0.07%
2019/04/03	1	86.30	1	85.80	85.40	0	4,162	0.00%
2019/04/02	2	83.80	1	84.00	83.40	1	4,100	0.02%
2019/04/01	1	84.40	0	0.00	83.70	1	4,091	0.02%
2019/03/29	3	83.50	14	83.65	83.20	-11	4,068	-0.27%
2019/03/28	6	84.63	1	85.80	83.60	5	4,060	0.12%
2019/03/27	1	85.50	0	0.00	85.00	1	4,029	0.02%
2019/03/26	9	85.59	1	84.40	84.40	8	3,986	0.20%
2019/03/25	12	88.89	1	89.00	88.20	11	3,822	0.29%
2019/03/22	17	88.48	19	89.82	90.60	-2	3,756	-0.05%
2019/03/21	1	87.60	11	88.00	87.40	-10	3,612	-0.28%
2019/03/20	1	87.60	1	86.90	87.60	0	3,573	0.00%
2019/03/19	22	90.33	3	91.07	86.50	19	3,484	0.55%
2019/03/18	3	92.80	2	93.00	91.80	1	3,465	0.03%
2019/03/15	3.3	94.15	9	93.38	93.00	-5.7	3,458	-0.16%
2019/03/14	69.7	92.79	4	92.78	93.60	65.7	3,398	1.93%
2019/03/13	1	88.40	2	89.95	89.70	-1	3,285	-0.03%
2019/03/12	3	87.73	5	88.02	86.80	-2	3,232	-0.06%
2019/03/11	5	87.92	5	87.68	87.60	0	3,250	0.00%
2019/03/08	4	88.73	4	88.53	89.00	0	3,233	0.00%
2019/03/07	9	89.30	9	89.34	87.10	0	3,171	0.00%
2019/03/06	2	85.70	7	86.66	86.30	-5	3,003	-0.17%
2019/03/05	7	85.27	4.9	84.41	85.20	2.1	2,979	0.07%
2019/03/04	12.3	81.72	1	83.50	83.50	11.3	2,870	0.39%
2019/02/26	1	78.70	1	79.50	78.70	0	2,800	0.00%
2019/02/25	1	78.70	1	81.20	78.70	0	2,848	0.00%
2019/02/22	1	81.00	0	0.00	81.00	1	2,886	0.03%
2019/02/19	1	81.40	0	0.00	81.30	1	2,966	0.03%
2019/02/18	2	80.90	0	0.00	81.00	2	3,124	0.06%
2019/02/15	1	81.00	0	0.00	80.10	1	3,209	0.03%
2019/02/14	2	82.60	0	0.00	83.10	2	3,176	0.06%
2019/02/13	0	0.00	1	82.90	82.70	-1	3,170	-0.03%
2019/02/12	1	81.50	8	81.76	81.50	-7	3,178	-0.22%
2019/02/11	3	81.93	1	82.60	82.00	2	3,173	0.06%
2019/01/30	1	81.00	1	81.80	81.00	0	3,143	0.00%
2019/01/29	1	80.80	1	81.60	81.50	0	3,155	0.00%
2019/01/28	3	81.60	3	81.50	81.40	0	3,161	0.00%
2019/01/25	0	0.00	3	80.80	79.70	-3	3,169	-0.09%
2019/01/24	2	80.10	2	80.70	80.10	0	3,216	0.00%
2019/01/23	3	79.30	2	77.00	79.50	1	3,185	0.03%
2019/01/22	3	77.90	3	78.80	77.10	0	3,142	0.00%
2019/01/21	7	76.80	2	76.65	77.80	5	3,050	0.16%
2019/01/18	1	75.60	1	75.10	75.60	0	3,049	0.00%
2019/01/17	1	75.00	3	74.30	75.00	-2	3,064	-0.07%
2019/01/16	1	75.00	9	75.70	75.00	-8	3,105	-0.26%
2019/01/15	1	75.00	2	75.60	75.00	-1	3,095	-0.03%
2019/01/14	1	75.30	1	75.50	75.30	0	3,106	0.00%
2019/01/11	1	74.70	1	76.10	74.70	0	3,110	0.00%
2019/01/10	3	75.87	4	77.08	76.10	-1	3,105	-0.03%
2019/01/09	1	75.00	1	76.30	75.00	0	3,092	0.00%
2019/01/08	5	75.96	1	77.00	76.00	4	3,124	0.13%
2019/01/07	0	0.00	7	76.23	76.50	-7	3,082	-0.23%
2019/01/04	5	73.06	1	73.50	73.20	4	3,039	0.13%
2019/01/03	1	69.10	1	71.90	71.60	0	3,045	0.00%
2019/01/02	2	68.70	0	0.00	68.80	2	3,040	0.07%
2018/12/28	2	67.25	1	67.71	68.00	1	3,049	0.03%
2018/12/26	4	67.60	0	0.00	66.50	4	3,080	0.13%
2018/12/21	1	67.70	2	68.70	69.70	-1	3,133	-0.03%
2018/12/20	2	67.75	1	68.00	67.60	1	3,114	0.03%
2018/12/19	2	69.00	1	69.00	68.80	1	3,108	0.03%
2018/12/12	0	0.00	0	72.30	72.30	0	3,172	0.00%
2018/12/11	0	0.00	1	69.60	71.70	-1	3,180	-0.03%
2018/12/10	2	71.95	0	0.00	70.80	2	3,139	0.06%
2018/12/07	0	0.00	4	72.08	73.40	-4	3,171	-0.13%
2018/12/06	3	74.20	3.1	71.49	71.00	-0.1	3,193	0.00%
2018/12/05	2	74.95	0	0.00	74.40	2	3,229	0.06%
2018/12/04	5	76.70	4	76.00	76.00	1	3,286	0.03%
2018/12/03	2	75.50	0	0.00	75.20	2	3,275	0.06%
2018/11/29	0	0.00	2	74.50	73.60	-2	3,283	-0.06%
2018/11/28	1	75.70	0	0.00	74.70	1	3,275	0.03%
2018/11/23	2	70.65	5	70.26	70.80	-3	3,377	-0.09%
2018/11/21	1	72.40	1	71.70	72.50	0	3,388	0.00%
2018/11/20	1	70.70	1	70.70	70.80	0	3,320	0.00%
2018/11/16	3	70.13	2	69.65	70.00	1	3,313	0.03%
2018/11/15	2	69.80	2	69.45	69.10	0	3,337	0.00%
2018/11/14	0	0.00	1	67.80	67.90	-1	3,284	-0.03%
2018/11/09	0	0.00	25	61.34	63.50	-25	3,300	-0.76%
2018/11/08	4	62.65	6	62.00	61.60	-2	3,332	-0.06%
2018/11/07	2	61.40	0	0.00	61.80	2	3,463	0.06%
2018/11/05	2	62.00	0	0.00	62.00	2	3,648	0.05%
2018/11/02	5	60.26	1	60.50	62.40	4	3,754	0.11%
2018/11/01	29	60.58	3	60.63	60.60	26	3,763	0.69%
2018/10/31	0	0.00	2	57.80	57.20	-2	3,801	-0.05%
2018/10/30	1	54.40	1	54.90	56.30	0	3,847	0.00%
2018/10/29	6	55.25	1	56.00	55.10	5	3,906	0.13%
2018/10/26	7	56.59	5	58.72	55.30	2	4,005	0.05%
2018/10/25	13	55.75	18	53.92	55.20	-5	4,119	-0.12%
2018/10/24	3	56.87	1	58.80	56.20	2	4,172	0.05%
2018/10/23	7	59.40	8	58.80	58.50	-1	4,299	-0.02%
2018/10/22	1	60.40	1	58.70	60.40	0	4,499	0.00%
2018/10/19	3	58.67	1	58.50	58.70	2	4,866	0.04%
2018/10/18	12.9	60.51	1	61.90	59.90	11.9	5,150	0.23%
2018/10/17	0	0.00	2	63.90	61.60	-2	5,621	-0.04%
2018/10/16	0	0.00	2	60.05	61.00	-2	5,681	-0.04%
2018/10/15	1	58.50	1	58.80	58.30	0	5,754	0.00%
2018/10/12	6	59.13	14	59.30	59.80	-8	5,863	-0.14%
2018/10/11	9	58.31	0	0.00	58.20	9	6,062	0.15%
2018/10/09	1	64.20	1	66.20	64.60	0	6,294	0.00%
2018/10/05	1	70.00	1	72.00	70.10	0	6,659	0.00%
2018/09/28	1	72.50	1	73.30	72.00	0	7,252	0.00%
2018/09/27	2	73.55	1	73.90	73.20	1	7,262	0.01%
2018/09/26	1	73.70	1	74.80	73.70	0	7,263	0.00%
2018/09/25	1	74.70	1	74.60	74.70	0	7,293	0.00%
2018/09/21	2	73.95	1	73.60	74.70	1	7,337	0.01%
2018/09/20	1	73.40	2	75.35	73.40	-1	7,326	-0.01%
2018/09/19	1	73.70	1	74.20	73.40	0	7,303	0.00%
2018/09/18	2	73.50	1	74.50	73.40	1	7,336	0.01%
2018/09/17	2	75.60	3	75.40	75.10	-1	7,368	-0.01%
2018/09/14	3	74.63	2	74.70	74.90	1	7,518	0.01%
2018/09/13	2	75.30	3	75.40	75.30	-1	7,530	-0.01%
2018/09/12	2.1	74.40	11	74.94	74.60	-8.9	7,499	-0.12%
2018/09/11	10.9	74.45	2	75.00	75.00	8.9	7,505	0.12%
2018/09/10	1	73.10	1	75.40	70.10	0	7,444	0.00%
2018/09/07	1	74.80	1	77.50	74.80	0	7,371	0.00%
2018/09/06	1	77.80	1	80.40	77.80	0	7,336	0.00%
2018/09/05	1	80.30	1	81.30	80.30	0	7,415	0.00%
2018/09/04	1	81.10	1	80.70	81.10	0	7,462	0.00%
2018/08/31	4	82.58	4	83.53	82.00	0	7,390	0.00%
2018/08/30	1	80.10	1	79.60	79.70	0	7,254	0.00%
2018/08/28	1	80.00	0	0.00	79.70	1	7,222	0.01%
2018/08/24	1	79.50	1	80.00	79.40	0	7,259	0.00%
2018/08/23	1	81.70	0	0.00	80.00	1	7,250	0.01%
2018/08/22	1	81.70	2	82.00	81.40	-1	7,219	-0.01%
2018/08/21	0	0.00	4	81.23	82.50	-4	7,143	-0.06%
2018/08/20	1	75.80	0	0.00	77.30	1	7,002	0.01%
2018/08/16	1	78.30	3	77.13	78.30	-2	6,917	-0.03%
2018/08/15	4	78.23	2	77.90	78.60	2	6,918	0.03%
2018/08/14	0	0.00	4	76.88	77.70	-4	6,881	-0.06%
2018/08/13	4	80.10	2	80.40	79.50	2	6,751	0.03%
2018/08/10	3	89.13	5	88.62	88.00	-2	6,639	-0.03%
2018/08/09	3	90.00	2	91.00	90.30	1	6,609	0.02%
2018/08/08	2	95.80	2	94.20	94.80	0	6,691	0.00%
2018/08/07	5	94.42	2	95.25	93.70	3	6,647	0.05%
2018/08/06	1	99.10	1	98.50	97.60	0	6,544	0.00%
2018/08/03	13	96.82	2	96.55	97.10	11	6,478	0.17%
2018/08/02	17	96.41	4	96.93	95.70	13	6,430	0.20%
2018/08/01	4	97.20	3	96.00	96.70	1	6,341	0.02%
2018/07/31	1	95.80	0	0.00	93.60	1	6,234	0.02%
2018/07/30	10	96.19	6	96.27	93.30	4	6,161	0.06%
2018/07/27	2	99.50	10	98.21	98.60	-8	6,046	-0.13%
2018/07/26	19	98.39	14	98.69	99.00	5	5,854	0.09%
2018/07/25	4	91.08	8	91.33	92.80	-4	5,513	-0.07%
2018/07/24	7	93.10	5	96.24	91.10	2	5,344	0.04%
2018/07/23	6	90.45	5	89.82	88.80	1	4,909	0.02%
2018/07/20	2	88.60	13	90.40	88.70	-11	4,937	-0.22%
2018/07/19	2.3	91.38	5	92.92	92.40	-2.7	4,921	-0.06%
2018/07/18	7.8	91.12	17	91.72	92.50	-9.2	5,110	-0.18%
2018/07/17	32	91.43	26	91.48	90.40	6	4,912	0.12%
2018/07/16	6	88.90	3	89.83	90.70	3	4,614	0.07%
2018/07/13	9	82.57	14	82.09	82.50	-5	4,439	-0.11%
2018/07/12	12	78.52	32	79.12	80.20	-20	4,247	-0.47%
2018/07/11	12	77.48	4	77.30	78.00	8	4,027	0.20%
2018/07/10	1	72.70	1	72.30	73.60	0	3,718	0.00%
2018/07/09	0	0.00	2	72.00	72.60	-2	3,689	-0.05%
2018/07/05	1	68.00	1	68.60	68.20	0	3,645	0.00%
2018/07/04	1	70.80	0	0.00	70.80	1	3,702	0.03%
2018/07/03	3	72.07	0	0.00	70.80	3	3,772	0.08%
2018/06/29	0	0.00	1	71.40	71.20	-1	3,747	-0.03%
2018/06/26	1	71.50	0	0.00	72.50	1	3,753	0.03%
2018/06/25	0	0.00	2	74.10	73.20	-2	3,771	-0.05%
2018/06/14	0	0.00	3	70.40	69.60	-3	3,833	-0.08%
2018/06/13	4	73.45	2	72.75	71.00	2	3,805	0.05%
2018/06/12	0	0.00	2	68.70	71.10	-2	3,671	-0.05%
2018/06/11	2	67.50	0	0.00	67.20	2	3,598	0.06%
2018/06/06	1.8	69.31	2	69.40	69.50	-0.2	3,567	-0.01%
2018/06/05	1	69.50	3	69.53	69.40	-2	3,558	-0.06%
2018/05/31	0	0.00	2	66.40	68.90	-2	3,411	-0.06%
2018/05/30	1	65.90	1	65.50	65.40	0	3,378	0.00%
2018/05/29	1	65.70	0	0.00	65.40	1	3,367	0.03%
2018/05/24	1	67.40	6	67.43	66.70	-5	3,312	-0.15%
2018/05/23	2	65.25	2	66.35	67.70	0	3,296	0.00%
2018/05/22	3	66.90	8	67.51	66.50	-5	3,246	-0.15%
2018/05/21	3	69.10	1	69.80	68.80	2	3,198	0.06%
2018/05/18	3	69.23	5	70.42	68.90	-2	3,176	-0.06%
2018/05/17	8	70.06	5	69.84	69.20	3	3,123	0.10%
2018/05/16	7	72.89	7	73.49	70.70	0	3,082	0.00%
2018/05/15	2	69.10	0	0.00	69.50	2	2,856	0.07%
2018/05/11	0	0.00	2	68.10	67.50	-2	2,813	-0.07%
2018/05/10	2	69.30	4	69.75	69.30	-2	2,782	-0.07%
2018/05/09	6	68.82	2	68.80	68.80	4	2,744	0.15%
2018/05/08	0	0.00	4	70.13	69.50	-4	2,710	-0.15%
2018/05/07	3	67.83	4	67.40	67.90	-1	2,639	-0.04%
2018/05/04	9	66.32	6	67.13	66.00	3	2,606	0.12%
2018/05/03	2	69.25	2	70.05	68.50	0	2,534	0.00%
2018/05/02	9	69.99	5	70.90	69.50	4	2,500	0.16%
2018/04/30	9	70.68	11	71.18	70.70	-2	2,442	-0.08%
2018/04/27	6	67.45	5	67.08	67.40	1	2,298	0.04%
2018/04/26	11	69.17	23	70.06	66.10	-12	2,227	-0.54%
2018/04/25	22	71.00	20	71.56	73.40	2	2,069	0.10%
2018/04/24	40	72.41	35	72.57	69.60	5	1,943	0.26%
2018/04/23	4	69.73	2	68.00	69.80	2	1,611	0.12%
2018/04/20	4	63.68	1	63.30	63.50	3	1,550	0.19%
2018/04/19	6	64.25	1	64.30	64.30	5	1,529	0.33%
2018/04/13	0	0.00	3	61.23	60.90	-3	1,374	-0.22%
2018/04/12	1	62.00	0	0.00	62.00	1	1,353	0.07%
2018/04/10	2	64.85	1	64.00	63.60	1	1,269	0.08%
2018/04/09	0	0.00	3	64.30	63.80	-3	1,173	-0.26%
2018/04/03	0	0.00	0.2	62.50	62.70	-0.2	1,085	-0.02%
2018/04/02	1	61.50	0	0.00	61.20	1	1,026	0.10%
2018/03/31	3	61.47	1	61.70	61.50	2	1,001	0.20%
2018/03/29	2	61.55	4.3	63.30	61.20	-2.3	942	-0.24%
2018/03/28	4.3	61.62	0	0.00	61.50	4.3	882	0.49%
2018/03/27	1.5	61.13	1	60.20	60.70	0.5	795	0.06%
2018/03/23	1	58.90	0	0.00	57.70	1	677	0.15%
2018/03/22	1.5	59.82	5	57.58	58.70	-3.5	618	-0.56%
2018/03/21	5	56.84	6.1	55.20	56.90	-1.1	445	-0.25%
2018/03/20	1	51.60	1	50.70	51.80	0	336	-0.01%
2018/03/19	0	0.00	3	51.10	51.00	-3	330	-0.91%
2018/03/16	1	50.80	2	50.80	50.50	-1	324	-0.31%
2018/03/14	1	50.20	0	0.00	50.90	1	313	0.32%
2018/03/13	6	49.94	5	49.86	49.95	1	308	0.32%
2018/03/12	4	49.88	0	0.00	49.70	4	302	1.32%
2018/03/09	1	48.90	0	0.00	49.45	1	298	0.33%
2018/03/07	1	49.30	0	0.00	49.00	1	290	0.34%
2018/01/30	0	0.00	1	49.30	49.30	-1	350	-0.29%
2018/01/29	1	49.50	1	49.95	49.50	0	355	0.00%
2018/01/26	0	0.00	1	50.20	50.10	-1	357	-0.28%
2018/01/25	1.4	49.93	1	49.95	50.00	0.4	356	0.11%
2018/01/24	0	0.00	1	50.30	50.30	-1	356	-0.28%
2018/01/23	1	50.00	1	50.50	50.00	0	355	0.00%
2018/01/22	1	50.10	1	50.80	50.10	0	356	0.00%
2018/01/19	2	50.45	0	0.00	50.40	2	355	0.56%
2018/01/18	1	52.20	2	51.70	50.40	-1	349	-0.29%
2018/01/17	1	50.10	0	0.00	50.00	1	335	0.30%
2018/01/12	2	49.30	2	49.55	49.45	0	315	0.00%
2018/01/11	0	0.00	1	49.55	49.60	-1	317	-0.31%