晟德 (4123)-玉山-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
46.00
漲跌
--
漲幅
0.00%
成交量
1,705張
產業
上櫃生技醫療類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晟德 (4123)籌碼相關－玉山-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

玉山-台南券商分點個股進出
玉山-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
2024/05/20	0	0.00	3	45.60	46.00	-3	1,516	-0.20%
2024/05/17	1	45.80	1	46.20	46.00	0	1,511	0.00%
2024/05/16	3	45.22	0	0.00	44.90	3	1,513	0.20%
2024/05/15	1	44.75	0	0.00	44.75	1	1,503	0.07%
2024/05/14	1	45.50	2	45.55	45.40	-1	1,494	-0.07%
2024/05/13	2	46.20	11	46.25	46.10	-9	1,461	-0.62%
2024/05/10	6	45.00	2	45.20	45.05	4	1,418	0.28%
2024/05/09	2	45.40	2.2	45.16	45.30	-0.2	1,405	-0.01%
2024/05/08	0	0.00	0.2	44.80	44.65	-0.2	1,382	-0.01%
2024/05/06	0	0.00	2	43.60	43.55	-2	1,372	-0.15%
2024/05/03	0.2	43.50	0	0.00	43.55	0.2	1,409	0.02%
2024/04/25	1	43.40	0	0.00	43.35	1	1,585	0.06%
2024/04/23	2	43.63	0	0.00	43.40	2	1,628	0.12%
2024/04/22	0	0.00	0.5	42.59	42.50	-0.5	1,682	-0.03%
2024/04/19	1	42.10	1	42.25	42.00	0	1,681	0.00%
2024/04/18	0	0.00	0.5	42.95	43.05	-0.5	1,680	-0.03%
2024/04/17	0	0.00	0.3	43.00	42.95	-0.3	1,683	-0.02%
2024/04/15	0	0.00	1.6	43.50	43.20	-1.6	1,671	-0.09%
2024/04/12	1	43.70	1.4	43.99	43.80	-0.4	1,663	-0.02%
2024/04/11	0	0.00	0.2	44.30	44.25	-0.2	1,656	-0.01%
2024/04/09	4	44.64	0.1	44.40	44.30	3.9	1,641	0.24%
2024/04/03	3.1	43.03	0	0.00	43.10	3.1	1,609	0.19%
2024/04/02	0	0.00	1.1	43.61	43.50	-1.1	1,615	-0.07%
2024/03/28	1	43.50	0	0.00	43.50	1	1,647	0.06%
2024/03/26	0	0.00	1	43.25	43.15	-1	1,658	-0.06%
2024/03/21	2	43.00	2.2	42.85	43.30	-0.2	1,654	-0.01%
2024/03/20	1	42.30	0	0.00	42.50	1	1,656	0.06%
2024/03/19	1.1	42.62	0	0.00	42.70	1.1	1,644	0.07%
2024/03/18	2.3	42.43	0.9	42.65	42.65	1.4	1,641	0.08%
2024/03/15	1	43.10	1	43.20	42.85	0	1,628	0.00%
2024/03/14	0	0.00	0.2	43.35	43.75	-0.2	1,593	-0.01%
2024/03/13	11.1	43.65	7.1	43.11	43.35	4	1,580	0.25%
2024/03/12	0	0.00	4	44.80	44.80	-4	1,519	-0.26%
2024/03/11	1	45.05	0	0.00	45.15	1	1,509	0.07%
2024/03/08	6.1	45.99	2	45.10	45.15	4.1	1,515	0.27%
2024/03/07	4.1	45.99	0	0.00	46.40	4.1	1,496	0.27%
2024/03/06	0.1	46.60	8	46.56	46.40	-7.9	1,496	-0.53%
2024/03/04	0	0.00	0.1	47.10	47.00	-0.1	1,491	-0.01%
2024/03/01	2	47.45	2	47.30	47.35	0	1,489	0.00%
2024/02/29	3	47.42	1.1	47.81	47.55	1.9	1,500	0.13%
2024/02/27	2	46.55	2	46.35	46.30	0	1,446	0.00%
2024/02/26	1.7	46.34	0	0.00	46.50	1.7	1,435	0.12%
2024/02/23	1	46.00	0	0.00	45.65	1	1,418	0.07%
2024/02/22	0.1	45.85	0	0.00	45.75	0.1	1,409	0.00%
2024/02/21	0	0.00	1.1	46.41	46.15	-1.1	1,399	-0.08%
2024/02/15	2	46.28	0.1	46.25	46.55	1.9	1,390	0.14%
2024/02/01	0.1	46.10	0	0.00	46.10	0.1	1,469	0.01%
2024/01/31	1.1	45.66	0	0.00	45.65	1.1	1,479	0.07%
2024/01/29	2.1	46.62	0	0.00	46.35	2.1	1,497	0.14%
2024/01/26	0	0.00	12	47.31	46.20	-12	1,496	-0.80%
2024/01/25	1	49.00	32.1	48.37	47.60	-31.1	1,468	-2.12%
2024/01/24	5	48.50	11.1	48.38	48.35	-6.1	1,421	-0.43%
2024/01/23	26	47.13	12.1	47.46	47.55	13.9	1,389	1.00%
2024/01/22	22	46.30	2	46.40	46.25	20	1,370	1.46%
2024/01/19	0	0.00	2	45.60	45.70	-2	1,393	-0.14%
2024/01/18	1	45.70	0	0.00	45.70	1	1,390	0.07%
2024/01/17	3	45.78	0	0.00	45.20	3	1,391	0.22%
2024/01/16	1	45.35	6	46.17	46.65	-5	1,365	-0.37%
2024/01/11	0	0.00	0.1	43.80	44.25	-0.1	1,282	-0.01%
2024/01/10	0.1	43.45	0	0.00	43.25	0.1	1,309	0.01%
2024/01/08	0	0.00	0.3	44.45	44.30	-0.3	1,311	-0.02%
2023/12/27	1	44.55	0	0.00	44.60	1	1,318	0.08%
2023/12/26	0.1	44.30	0	0.00	44.40	0.1	1,309	0.00%
2023/12/22	6.1	44.49	0	0.00	44.30	6.1	1,292	0.47%
2023/12/21	0.1	44.70	0	0.00	44.45	0.1	1,294	0.00%
2023/12/20	4	44.78	0	0.00	44.95	4	1,284	0.31%
2023/12/18	5	45.08	0	0.00	44.90	5	1,284	0.39%
2023/12/15	2.1	45.27	0	0.00	45.25	2.1	1,294	0.16%
2023/12/14	1	45.75	6	45.85	45.80	-5	1,290	-0.39%
2023/12/13	0.1	45.90	7	45.76	45.70	-6.9	1,290	-0.53%
2023/12/12	1	45.80	10	45.70	45.65	-9	1,295	-0.69%
2023/12/11	0	0.00	1	46.25	46.20	-1	1,292	-0.08%
2023/12/08	0.1	46.60	2	46.30	46.50	-1.9	1,299	-0.15%
2023/12/07	0.2	46.45	0.1	46.85	46.45	0.1	1,303	0.01%
2023/12/06	0	0.00	5.1	46.50	46.50	-5.1	1,306	-0.39%
2023/12/05	0	0.00	85	46.02	46.00	-85	1,334	-6.37%
2023/12/04	0	0.00	4.4	46.59	46.60	-4.4	1,366	-0.32%
2023/12/01	1	46.05	0	0.00	46.05	1	1,370	0.07%
2023/11/30	1.1	46.03	0	0.00	45.55	1.1	1,364	0.08%
2023/11/29	0	0.00	1.1	45.80	45.90	-1.1	1,359	-0.08%
2023/11/28	3	45.45	0	0.00	45.40	3	1,358	0.22%
2023/11/27	79	45.70	0	0.00	45.30	79	1,369	5.77%
2023/11/24	26	44.45	0.3	44.60	44.70	25.7	1,355	1.90%
2023/11/23	0	0.00	0.3	44.63	44.15	-0.3	1,357	-0.03%
2023/11/22	1	44.40	0.3	44.35	44.10	0.7	1,372	0.05%
2023/11/21	0	44.10	2	44.30	44.30	-2	1,395	-0.14%
2023/11/20	1	44.00	0.4	44.10	44.00	0.7	1,422	0.05%
2023/11/17	0.1	43.90	0	0.00	43.65	0.1	1,436	0.00%
2023/11/15	1	42.45	0	0.00	42.50	1	1,446	0.07%
2023/11/14	1.2	42.23	0	0.00	42.30	1.2	1,456	0.08%
2023/11/13	1.2	42.58	0	0.00	42.35	1.2	1,475	0.08%
2023/11/10	0	0.00	0.6	46.00	45.25	-0.6	1,433	-0.04%
2023/11/03	0	45.50	0	0.00	45.25	0	1,755	0.00%
2023/10/31	0	46.00	0	0.00	45.65	0	1,865	0.00%
2023/10/30	5	47.10	0	0.00	46.50	5	1,900	0.26%
2023/10/26	0	45.70	0.1	45.70	45.65	-0.1	1,929	0.00%
2023/10/25	0	0.00	1	46.60	46.10	-1	2,052	-0.05%
2023/10/23	0.6	45.40	0.5	45.40	45.40	0.1	2,302	0.01%
2023/10/18	1.2	45.20	0.1	45.30	44.40	1.1	2,981	0.04%
2023/10/17	0	0.00	1	45.75	45.45	-1	3,881	-0.03%
2023/10/16	1	45.21	0.3	45.40	45.30	0.7	4,726	0.02%
2023/10/12	0	0.00	1.2	45.13	45.50	-1.2	5,192	-0.02%
2023/10/05	1	45.25	0	0.00	45.20	1	5,301	0.02%
2023/10/04	7	45.23	0	0.00	45.05	7	5,341	0.13%
2023/10/02	2	46.05	0	0.00	46.05	2	5,507	0.04%
2023/09/28	1	46.00	0	0.00	45.85	1	5,681	0.02%
2023/09/22	1	45.40	0	0.00	45.35	1	5,982	0.02%
2023/09/19	0.1	46.65	0	0.00	46.50	0.1	6,222	0.00%
2023/09/18	0.1	46.90	0	0.00	46.90	0.1	6,234	0.00%
2023/09/14	1	46.50	0	0.00	46.60	1	6,257	0.02%
2023/09/11	0	0.00	1	46.20	46.20	-1	6,319	-0.02%
2023/09/08	2.5	46.32	1	46.20	46.25	1.5	6,346	0.02%
2023/09/07	0.1	51.42	4	51.53	51.50	-3.9	6,345	-0.06%
2023/09/06	0.2	51.13	0	0.00	51.40	0.2	6,391	0.00%
2023/09/05	0.1	51.44	0	0.00	51.30	0.1	6,460	0.00%
2023/09/04	1	51.20	0	0.00	51.20	1	6,676	0.02%
2023/09/01	0	51.60	0	0.00	51.20	0	6,906	0.00%
2023/08/31	0	51.50	0	0.00	51.40	0	7,055	0.00%
2023/08/30	1	51.30	2	51.20	50.90	-1	7,098	-0.01%
2023/08/29	6	50.20	0.1	50.30	50.40	5.9	7,095	0.08%
2023/08/28	1	49.85	0	0.00	49.70	1	7,113	0.01%
2023/08/25	0	0.00	1	50.40	50.60	-1	7,109	-0.01%
2023/08/24	5	49.95	3	49.88	49.80	2	7,096	0.03%
2023/08/23	2	50.20	1	50.30	50.20	1	7,078	0.01%
2023/08/22	0.5	50.49	1	50.30	50.40	-0.5	7,076	-0.01%
2023/08/18	0	0.00	0	51.20	50.30	0	7,083	0.00%
2023/08/17	3	51.03	0	51.16	51.00	3	7,098	0.04%
2023/08/16	20	50.95	21	50.76	50.70	-1	7,078	-0.01%
2023/08/15	34	51.60	5	51.58	51.80	29	7,067	0.41%
2023/08/14	36.2	52.20	24	52.00	52.00	12.2	7,037	0.17%
2023/08/11	20	57.89	2	57.90	57.70	18	6,868	0.26%
2023/08/10	73.5	57.60	0.4	57.90	57.50	73.1	6,945	1.05%
2023/08/09	0	59.70	1	59.30	59.30	-1	7,020	-0.01%
2023/08/04	46	58.57	19	58.39	58.80	27	7,128	0.38%
2023/08/02	2.1	59.40	3	59.40	59.10	-0.9	7,135	-0.01%
2023/08/01	3	60.43	2.1	60.12	59.80	0.9	7,140	0.01%
2023/07/31	7	59.92	0	0.00	59.50	7	7,232	0.10%
2023/07/28	10.4	60.68	23	60.86	60.30	-12.6	7,232	-0.17%
2023/07/27	19	61.88	28	61.81	61.80	-9	7,137	-0.13%
2023/07/26	8	62.65	28.1	63.12	61.80	-20.1	7,080	-0.28%
2023/07/25	12.1	62.56	22.9	62.04	63.40	-10.8	6,969	-0.16%
2023/07/24	15	62.73	30	62.81	61.80	-15	6,873	-0.22%
2023/07/21	20	62.70	36.2	63.55	62.40	-16.2	6,799	-0.24%
2023/07/20	80.3	65.40	86.6	64.02	63.30	-6.3	6,578	-0.10%
2023/07/19	31.5	63.13	107.9	64.57	65.20	-76.4	5,805	-1.32%	大賣/
2023/07/18	9.4	58.71	6.4	58.48	59.30	3	5,037	0.06%
2023/07/17	21.4	59.17	150	59.08	59.20	-128.6	5,101	-2.52%	大賣/鉅額交易
2023/07/14	9	56.03	4	56.20	56.10	5	4,918	0.10%
2023/07/13	0	0.00	6	54.87	55.00	-6	4,875	-0.12%
2023/07/12	16	55.10	0	0.00	55.10	16	4,858	0.33%
2023/07/11	0	0.00	3	55.37	55.40	-3	4,860	-0.06%
2023/07/10	1	56.10	0	0.00	55.80	1	4,878	0.02%
2023/07/07	2	56.65	23.2	56.33	56.50	-21.2	4,817	-0.44%
2023/07/06	22	57.70	5	57.60	57.10	17	4,714	0.36%
2023/07/05	5	56.64	13.1	56.74	56.60	-8.1	4,533	-0.18%
2023/07/04	0	0.00	8.5	54.91	54.70	-8.5	4,396	-0.19%
2023/07/03	1	55.80	10	54.55	55.00	-9	4,378	-0.21%
2023/06/30	9	55.40	2	55.35	55.40	7	4,329	0.16%
2023/06/29	19.6	55.18	0	0.00	55.10	19.6	4,285	0.46%
2023/06/28	3	54.53	1	54.30	54.50	2	4,205	0.05%
2023/06/27	21	54.21	6	54.30	54.70	15	4,142	0.36%
2023/06/26	3	52.73	16	52.73	53.10	-13	4,044	-0.32%
2023/06/21	3	52.93	0	0.00	53.00	3	4,030	0.07%
2023/06/20	3.1	52.74	1	53.20	52.80	2.1	4,020	0.05%
2023/06/19	0	0.00	1	53.10	52.80	-1	4,013	-0.02%
2023/06/16	0	0.00	2	53.40	53.00	-2	3,998	-0.05%
2023/06/15	20	52.50	1.1	52.80	52.60	18.9	3,976	0.48%
2023/06/14	14.1	53.97	3	53.47	53.10	11.1	3,951	0.28%
2023/06/13	5	54.00	3	54.00	54.10	2	3,929	0.05%
2023/06/12	7.1	54.39	2	54.00	54.00	5.1	3,891	0.13%
2023/06/09	13.1	55.28	0	0.00	55.50	13.1	3,805	0.35%
2023/06/08	8.1	56.18	5.5	55.36	55.50	2.6	3,726	0.07%
2023/06/07	16	54.77	47	54.40	54.90	-31	3,511	-0.88%
2023/06/06	9	52.80	3	52.73	52.70	6	3,277	0.18%
2023/06/05	3	52.07	5	51.88	51.90	-2	3,130	-0.06%
2023/06/02	8	50.75	0	0.00	50.80	8	3,070	0.26%
2023/06/01	0.1	50.90	0	0.00	50.80	0.1	3,064	0.00%
2023/05/31	6	50.10	0.2	50.20	50.30	5.8	3,040	0.19%
2023/05/30	20	50.10	0	0.00	50.10	20	3,024	0.66%
2023/05/29	12	50.44	0	0.00	50.30	12	3,013	0.40%
2023/05/25	1	51.00	0	0.00	50.60	1	2,996	0.03%
2023/05/24	0	0.00	5	51.20	51.30	-5	2,984	-0.17%
2023/05/23	0	0.00	2	51.40	51.20	-2	2,968	-0.07%
2023/05/22	0	0.00	0	50.60	50.40	0	2,941	0.00%
2023/05/19	3	49.62	0	0.00	49.70	3	2,925	0.10%
2023/05/18	0.2	50.10	0	0.00	50.10	0.2	2,895	0.01%
2023/05/17	9.1	50.52	1	50.60	50.30	8.1	2,870	0.28%
2023/05/16	3	50.87	21	51.20	50.50	-18	2,835	-0.63%
2023/05/15	11.3	48.64	2	49.10	49.05	9.3	2,725	0.34%
2023/05/12	8	50.00	2	51.90	52.00	6	2,581	0.23%
2023/05/11	11.1	49.24	2	48.80	49.05	9.1	2,480	0.37%
2023/05/10	1	50.60	0	0.00	51.00	1	2,398	0.04%
2023/05/09	1	50.70	2	50.80	51.00	-1	2,378	-0.04%
2023/05/08	1	51.90	7	51.83	51.60	-6	2,322	-0.26%
2023/05/05	15	52.32	40	52.36	52.40	-25	2,277	-1.10%
2023/05/04	3	51.53	18	52.25	53.00	-15	2,150	-0.70%
2023/05/03	6	51.65	19	51.73	51.30	-13	2,072	-0.63%
2023/05/02	9	51.07	38	51.17	51.30	-29	2,046	-1.42%
2023/04/28	40	51.40	49	51.23	50.80	-9	2,008	-0.45%
2023/04/27	27.4	51.43	9	51.30	51.30	18.4	1,943	0.95%
2023/04/26	39	50.30	49	50.86	52.10	-10	1,860	-0.54%
2023/04/25	10	51.54	2	51.10	51.20	8	1,751	0.46%
2023/04/24	16	51.21	25	51.94	52.00	-9	1,649	-0.55%
2023/04/21	2	50.05	12	50.06	49.05	-10	1,492	-0.67%
2023/04/20	5	51.76	12	51.51	50.10	-7	1,408	-0.50%
2023/04/19	9	49.75	9.2	50.07	50.40	-0.2	1,181	-0.02%
2023/04/18	4	48.05	0	0.00	48.05	4	1,054	0.38%
2023/04/17	0	0.00	51	47.94	48.25	-51	1,035	-4.92%
2023/04/14	24	48.16	0	0.00	48.00	24	1,014	2.37%
2023/04/13	30	48.19	3	48.45	48.30	27	993	2.72%
2023/04/11	3	46.87	0	0.00	46.75	3	930	0.32%
2023/03/29	0	0.00	3	46.00	45.85	-3	1,130	-0.27%
2023/03/28	0.4	45.60	0	0.00	45.55	0.4	1,143	0.03%
2023/03/23	3	45.35	0	0.00	45.75	3	1,184	0.25%
2023/03/21	0	0.00	1	45.00	45.00	-1	1,237	-0.08%
2023/03/20	2	44.10	0	0.00	44.90	2	1,246	0.16%
2023/03/17	1	44.60	0	0.00	44.40	1	1,253	0.08%
2023/03/16	2.1	44.53	2	44.55	44.50	0.1	1,274	0.00%
2023/03/15	1	45.90	0	0.00	45.85	1	1,337	0.07%
2023/03/13	1	46.00	0	0.00	46.50	1	1,354	0.07%
2023/03/10	1	47.10	1	47.28	46.95	0	1,354	0.00%
2023/03/08	2	47.40	0	0.00	47.50	2	1,372	0.15%
2023/03/07	1	47.70	1	47.90	47.70	0	1,358	0.00%
2023/03/03	3	48.08	1	48.10	48.05	2	1,346	0.15%
2023/03/02	1	47.85	0	0.00	47.80	1	1,343	0.07%
2023/02/24	0	47.75	0	0.00	47.30	0	1,361	0.00%
2023/02/23	1	47.80	11	47.25	47.75	-10	1,362	-0.73%
2023/02/22	1	47.20	5	47.15	47.15	-4	1,364	-0.29%
2023/02/21	1	47.80	5	47.75	47.50	-4	1,362	-0.29%
2023/02/20	1	47.20	9	47.35	47.25	-8	1,363	-0.59%
2023/02/17	0	0.00	5	47.80	47.60	-5	1,352	-0.37%
2023/02/16	0	0.00	1	47.65	47.65	-1	1,372	-0.07%
2023/02/14	0	0.00	2	48.50	48.20	-2	1,412	-0.14%
2023/02/10	1	48.00	1	47.95	47.90	0	1,407	0.00%
2023/02/07	0	0.00	2	48.45	48.40	-2	1,378	-0.15%
2023/02/06	0	0.00	8	48.46	48.10	-8	1,375	-0.58%
2023/01/31	0	0.00	0.1	47.10	47.20	-0.1	1,334	0.00%
2023/01/17	0.5	46.00	0	0.00	46.00	0.5	1,329	0.04%
2023/01/13	0.5	45.50	0	0.00	45.55	0.5	1,332	0.04%
2023/01/12	1.2	45.37	0	0.00	45.30	1.2	1,336	0.09%
2023/01/11	1	46.30	0	0.00	46.00	1	1,334	0.07%
2023/01/05	1	47.00	0.5	46.75	46.60	0.5	1,347	0.04%
2023/01/04	0	0.00	0.3	46.85	46.90	-0.3	1,349	-0.02%
2023/01/03	1	46.70	1	47.35	46.55	0	1,352	0.00%
2022/12/30	0.1	47.30	0	0.00	47.30	0.1	1,349	0.01%
2022/12/28	1	47.89	0	0.00	47.65	1	1,345	0.08%
2022/12/27	30	48.10	20	48.02	48.80	10	1,332	0.75%
2022/12/26	19	49.53	21	49.58	49.80	-2	1,264	-0.16%
2022/12/23	36	46.87	17	46.64	46.35	19	1,118	1.70%
2022/12/22	0	0.00	8	45.89	46.05	-8	1,116	-0.72%
2022/12/21	1.3	45.62	14	46.28	45.45	-12.7	1,129	-1.12%
2022/12/20	2.5	46.51	1.2	46.40	46.15	1.3	1,127	0.12%
2022/12/19	3	48.15	8	48.61	48.40	-5	1,135	-0.44%
2022/12/16	6	47.42	0	0.00	47.60	6	1,109	0.54%
2022/12/15	4	47.63	0	0.00	47.25	4	1,106	0.36%
2022/12/14	3	47.73	2	47.98	47.75	1	1,117	0.09%
2022/12/13	18.7	48.31	14	48.44	48.30	4.7	1,100	0.42%
2022/12/12	0.3	47.20	0	0.00	47.10	0.3	1,058	0.03%
2022/12/09	1	47.30	1	47.65	46.85	0	1,050	0.00%
2022/12/07	133	46.61	134	46.81	47.35	-1	1,031	-0.10%	大買/大賣/
2022/12/06	0	0.00	17	45.62	45.00	-17	958	-1.77%
2022/12/01	2	45.33	1	44.95	46.10	1	1,045	0.10%
2022/11/30	5	44.37	0	0.00	44.45	5	1,048	0.48%
2022/11/29	0	0.00	3	43.65	43.90	-3	1,066	-0.28%
2022/11/28	0	0.00	1	43.50	43.70	-1	1,084	-0.09%
2022/11/24	0.7	44.10	1	43.95	43.95	-0.3	1,159	-0.03%
2022/11/23	4	44.18	1	44.20	44.35	3	1,174	0.26%
2022/11/22	20	44.24	18	43.73	43.50	2	1,187	0.17%
2022/11/18	1	43.45	1	43.70	43.45	0	1,195	0.00%
2022/11/16	2	43.10	0	0.00	42.90	2	1,203	0.17%
2022/11/14	8.3	42.69	0.3	43.25	43.35	8	1,217	0.66%
2022/11/11	15	43.66	0	0.00	43.50	15	1,197	1.25%
2022/11/10	0	0.00	3	45.00	44.95	-3	1,156	-0.26%
2022/11/08	2	44.50	1	44.35	44.50	1	1,174	0.09%
2022/11/07	8	43.89	7.8	44.17	44.20	0.2	1,180	0.02%
2022/11/03	4	44.13	2	44.30	44.15	2	1,195	0.17%
2022/11/02	8	44.32	0	0.00	44.35	8	1,195	0.67%
2022/10/28	6	43.75	6	43.20	43.20	0	1,203	0.00%
2022/10/26	1.3	42.99	0	0.00	43.05	1.3	1,213	0.11%
2022/10/25	1	43.40	0	0.00	43.35	1	1,208	0.08%
2022/10/21	1	44.55	0	0.00	44.40	1	1,223	0.08%
2022/10/19	0.1	45.40	0	0.00	45.35	0.1	1,239	0.01%
2022/10/18	0	0.00	9	46.05	46.25	-9	1,270	-0.71%
2022/10/17	4	44.76	0	0.00	45.70	4	1,270	0.32%
2022/10/14	19.1	45.82	16	45.91	45.75	3.1	1,269	0.24%
2022/10/13	0	0.00	1	46.75	45.15	-1	1,271	-0.08%
2022/10/12	13	46.77	12	46.73	46.75	1	1,260	0.08%
2022/10/11	8	46.23	12	46.39	46.45	-4	1,258	-0.32%
2022/10/07	16	47.42	19	47.30	47.25	-3	1,258	-0.24%
2022/10/06	3.4	46.83	0	0.00	47.00	3.4	1,255	0.27%
2022/10/05	5	46.95	0	0.00	46.55	5	1,259	0.40%
2022/10/04	5	45.80	0	0.00	46.25	5	1,257	0.40%
2022/09/30	4	45.48	1	45.80	46.00	3	1,252	0.24%
2022/09/29	1	45.40	0	0.00	45.60	1	1,239	0.08%
2022/09/28	6	45.82	6.2	45.04	45.35	-0.2	1,237	-0.02%
2022/09/26	7	46.53	10	45.80	46.40	-3	1,230	-0.24%
2022/09/23	11	48.69	20	48.63	48.35	-9	1,226	-0.73%
2022/09/22	28.1	49.01	45	48.90	49.40	-17	1,249	-1.36%
2022/09/21	20	50.12	18	49.29	49.35	2	1,278	0.16%
2022/09/20	0.2	50.30	0	0.00	50.10	0.2	1,263	0.02%
2022/09/19	8	50.30	5	50.10	50.10	3	1,276	0.24%
2022/09/16	6	51.20	2	51.30	51.30	4	1,293	0.31%
2022/09/15	1	51.60	7	52.17	51.60	-6	1,297	-0.46%
2022/09/14	0	0.00	21	51.41	51.90	-21	1,299	-1.62%
2022/09/13	5	51.90	0	0.00	51.90	5	1,290	0.39%
2022/09/12	3	51.60	4	52.23	51.90	-1	1,305	-0.08%
2022/09/07	1	60.30	2	60.70	60.60	-1	1,246	-0.08%
2022/09/06	13	61.01	0	0.00	60.80	13	1,199	1.08%
2022/09/05	9	62.48	0	0.00	62.20	9	1,181	0.76%
2022/09/02	1	62.80	12	63.30	62.80	-11	1,166	-0.94%
2022/08/31	57	64.08	15	63.58	62.90	42	1,144	3.67%
2022/08/29	0	0.00	20	61.00	62.00	-20	1,066	-1.87%
2022/08/25	18	61.98	0	0.00	61.70	18	1,038	1.73%
2022/08/24	11	61.85	1	61.90	61.90	10	1,032	0.97%
2022/08/23	0	0.00	18	60.87	61.00	-18	1,019	-1.77%
2022/08/22	4	61.70	16	61.70	61.50	-12	1,017	-1.18%
2022/08/16	0	0.00	1	60.40	60.60	-1	983	-0.10%
2022/08/11	0.2	58.93	0	0.00	58.90	0.2	949	0.02%
2022/08/09	5	57.92	0	0.00	58.00	5	937	0.53%
2022/08/05	10	57.50	0	0.00	57.60	10	956	1.05%
2022/08/04	1	57.00	0	0.00	57.00	1	973	0.10%
2022/08/02	0	0.00	10	58.00	58.10	-10	970	-1.03%
2022/07/28	5	59.10	0	0.00	58.30	5	995	0.50%
2022/07/27	12	59.44	0	0.00	58.90	12	985	1.22%
2022/07/26	12	59.64	0	0.00	59.50	12	982	1.22%
2022/07/25	10	59.60	9	59.80	59.60	1	973	0.10%
2022/07/20	1	57.40	0	0.00	57.80	1	973	0.10%
2022/07/15	2	56.70	1	56.90	57.00	1	1,111	0.09%
2022/07/14	6	57.32	0	0.00	57.50	6	1,128	0.53%
2022/07/13	1	57.30	0	0.00	57.20	1	1,170	0.09%
2022/07/12	1	57.30	0	0.00	57.10	1	1,343	0.07%
2022/07/11	0	0.00	10	57.90	58.30	-10	1,347	-0.74%
2022/07/08	10	58.40	0.3	58.00	58.00	9.7	1,354	0.72%
2022/07/05	6	57.58	0	0.00	58.10	6	1,361	0.44%
2022/07/04	1	57.00	0	0.00	57.40	1	1,359	0.07%
2022/06/29	8	61.70	1	61.60	62.00	7	1,318	0.53%
2022/06/24	5	60.20	5.4	59.78	60.50	-0.4	1,306	-0.03%
2022/06/23	0	0.00	0.1	59.60	58.50	-0.1	1,288	0.00%
2022/06/22	0	0.00	1	59.30	58.90	-1	1,294	-0.08%
2022/06/21	0	0.00	1	59.50	59.60	-1	1,314	-0.08%
2022/06/20	1	59.00	0	0.00	58.60	1	1,380	0.07%
2022/06/17	0	0.00	1	59.40	59.00	-1	1,356	-0.07%
2022/06/16	0	0.00	1	60.00	59.50	-1	1,367	-0.07%
2022/06/13	0	0.00	11	60.47	60.00	-11	1,352	-0.81%
2022/06/10	0	0.00	0.5	60.60	60.80	-0.5	1,343	-0.04%
2022/06/08	10	60.10	0	0.00	60.10	10	1,330	0.75%
2022/06/01	1	60.40	0	0.00	60.20	1	1,369	0.07%
2022/05/30	0	0.00	11	59.31	59.40	-11	1,357	-0.81%
2022/05/27	1	58.80	0	0.00	58.80	1	1,357	0.07%
2022/05/25	1	58.40	0	0.00	58.50	1	1,367	0.07%
2022/05/24	1	58.40	0	0.00	58.30	1	1,381	0.07%
2022/05/17	10	58.80	0	0.00	58.60	10	1,435	0.70%
2022/05/16	1	59.20	0	0.00	58.50	1	1,452	0.07%
2022/05/13	2	57.60	0	0.00	58.60	2	1,450	0.14%
2022/05/12	0	0.00	1	59.80	58.30	-1	1,433	-0.07%
2022/05/11	1	60.80	0	0.00	59.90	1	1,421	0.07%
2022/05/09	3	60.27	20	59.90	59.60	-17	1,425	-1.19%
2022/05/05	2	61.75	2	62.30	61.70	0	1,442	0.00%
2022/04/29	0	0.00	1	62.70	63.30	-1	1,433	-0.07%
2022/04/27	4	61.98	5	62.32	62.70	-1	1,438	-0.07%
2022/04/26	0	0.00	121	63.50	63.40	-121	1,409	-8.59%	大賣/鉅額交易
2022/04/25	29	64.26	2	64.25	63.60	27	1,392	1.94%
2022/04/22	1	66.40	7	65.87	65.70	-6	1,352	-0.44%
2022/04/21	122	65.66	2	66.25	66.20	120	1,327	9.04%	大買/鉅額交易
2022/04/20	3	64.73	0	0.00	64.80	3	1,270	0.24%
2022/04/19	2	64.20	4	64.43	64.40	-2	1,257	-0.16%
2022/04/18	12	66.04	24	66.53	65.80	-12	1,217	-0.99%
2022/04/15	0	0.00	1	62.80	63.20	-1	1,043	-0.10%
2022/04/14	11	63.20	10	63.10	62.90	1	1,040	0.10%
2022/04/12	1	62.00	0	0.00	62.30	1	1,042	0.10%
2022/04/08	0	0.00	0.1	62.60	63.00	-0.1	1,035	-0.01%
2022/04/06	9	63.28	0	0.00	63.40	9	1,029	0.87%
2022/03/31	0	0.00	2	62.50	62.60	-2	1,019	-0.20%
2022/03/29	0	0.00	2.4	63.42	63.50	-2.4	1,053	-0.23%
2022/03/28	0	0.00	17	62.60	62.80	-17	1,038	-1.64%
2022/03/25	1	62.30	1	62.60	62.40	0	1,028	0.00%
2022/03/24	1	62.60	0	0.00	62.70	1	1,018	0.10%
2022/03/23	9.5	61.81	3	61.90	62.20	6.5	997	0.65%
2022/03/22	0	0.00	1	60.20	60.50	-1	934	-0.11%
2022/03/17	0	0.00	0.1	58.70	58.70	-0.1	939	-0.01%
2022/03/15	0	0.00	8	58.00	57.80	-8	943	-0.85%
2022/03/10	0.5	57.90	0	0.00	58.10	0.5	963	0.05%
2022/03/09	5	56.70	0	0.00	57.00	5	967	0.52%
2022/03/08	11	56.24	0	0.00	55.70	11	983	1.12%
2022/03/07	8	57.54	0	0.00	57.10	8	977	0.82%
2022/03/03	0.3	59.40	0	0.00	59.60	0.3	987	0.03%
2022/03/01	2	58.80	0	0.00	59.30	2	1,004	0.20%
2022/02/25	5.4	59.28	0	0.00	58.80	5.4	1,000	0.54%
2022/02/24	0	0.00	1	60.00	58.70	-1	1,008	-0.10%
2022/02/23	5	60.50	0	0.00	60.10	5	1,005	0.50%
2022/02/22	5	60.10	0	0.00	60.00	5	1,019	0.49%
2022/02/21	0	0.00	5	61.50	61.30	-5	1,012	-0.49%
2022/02/16	0	0.00	1	61.00	61.00	-1	1,031	-0.10%
2022/02/14	0	0.00	10	59.90	60.20	-10	1,074	-0.93%
2022/02/11	1	60.80	0	0.00	60.60	1	1,082	0.09%
2022/02/10	0	0.00	6	61.00	61.10	-6	1,107	-0.54%
2022/02/09	1	60.50	1	60.80	61.10	0	1,117	0.00%
2022/02/08	2	60.70	0	0.00	60.80	2	1,139	0.18%
2022/01/24	4	57.00	0	0.00	57.00	4	1,278	0.31%
2022/01/21	1	57.60	0	0.00	58.00	1	1,432	0.07%
2022/01/20	1	58.10	0	0.00	58.10	1	1,431	0.07%
2022/01/19	2	58.50	0	0.00	58.50	2	1,436	0.14%
2022/01/17	10	59.30	5	59.30	59.30	5	1,442	0.35%
2022/01/14	4	58.15	0	0.00	58.40	4	1,445	0.28%
2022/01/13	6	58.83	5	59.00	59.10	1	1,448	0.07%
2022/01/12	2	58.70	0	0.00	58.70	2	1,462	0.14%
2022/01/11	3	59.13	1	59.10	59.10	2	1,459	0.14%
2022/01/10	1	59.10	0	0.00	59.50	1	1,476	0.07%
2022/01/07	2	59.60	0	0.00	59.50	2	1,501	0.13%
2022/01/06	2	59.90	0	0.00	60.00	2	1,499	0.13%
2022/01/03	1	60.30	0.1	60.30	60.20	0.9	1,502	0.06%
2021/12/29	5	60.48	0	0.00	60.40	5	1,519	0.33%
2021/12/28	2	60.85	0	0.00	61.00	2	1,531	0.13%
2021/12/24	2	61.45	1	61.00	61.00	1	1,546	0.06%
2021/12/22	0	0.00	5.2	61.89	61.80	-5.2	1,497	-0.35%
2021/12/15	0	61.20	0	0.00	61.60	0	1,508	0.00%
2021/12/14	0.1	61.80	2	61.80	61.30	-1.9	1,524	-0.13%
2021/12/13	0	0.00	1	62.00	61.90	-1	1,528	-0.07%
2021/12/10	0.5	62.20	1	61.90	61.90	-0.5	1,536	-0.03%
2021/12/09	2.3	62.16	0	0.00	61.70	2.3	1,579	0.14%
2021/12/08	0	0.00	0.5	61.80	61.80	-0.5	1,633	-0.03%
2021/12/07	1	61.40	0	0.00	61.70	1	1,654	0.06%
2021/12/06	0	0.00	1	62.20	62.10	-1	1,678	-0.06%
2021/12/02	1	62.00	1	62.60	61.70	0	1,766	0.00%
2021/11/30	0	0.00	2	61.00	62.50	-2	1,883	-0.11%
2021/11/29	2	61.30	0	0.00	61.10	2	1,903	0.11%
2021/11/25	2	61.90	0	0.00	62.00	2	1,910	0.10%
2021/11/24	1	61.80	0	0.00	62.20	1	1,921	0.05%
2021/11/22	0	0.00	0.3	62.30	62.30	-0.3	1,931	-0.01%
2021/11/19	23	63.20	0	0.00	62.30	23	1,924	1.20%
2021/11/18	25	63.28	1	63.00	63.50	24	1,917	1.25%
2021/11/17	0	62.70	0	0.00	62.60	0	1,913	0.00%
2021/11/16	1	63.00	0	0.00	62.70	1	1,923	0.05%
2021/11/15	3	62.03	0	0.00	62.60	3	1,931	0.16%
2021/11/12	4	63.13	3	63.00	62.80	1	1,901	0.05%
2021/11/11	0.5	64.50	0	0.00	64.20	0.5	1,889	0.03%
2021/11/10	0	0.00	1.2	64.32	64.50	-1.2	1,975	-0.06%
2021/11/08	0	0.00	2	65.30	65.20	-2	1,974	-0.10%
2021/11/05	1	65.30	0	0.00	65.40	1	1,983	0.05%
2021/11/04	1.5	66.05	2	66.70	66.30	-0.5	1,988	-0.03%
2021/11/03	1	66.60	0	0.00	66.60	1	1,983	0.05%
2021/11/02	2	65.80	1	65.30	65.50	1	1,956	0.05%
2021/11/01	3.1	66.32	2	65.10	65.30	1.1	1,930	0.05%
2021/10/29	8	67.59	28	66.83	66.50	-20	1,919	-1.04%
2021/10/21	0.7	59.70	0	0.00	59.00	0.7	1,980	0.04%
2021/10/19	1.2	60.68	0	0.00	60.60	1.2	1,985	0.06%
2021/10/14	0	0.00	2	57.90	59.80	-2	2,034	-0.10%
2021/10/13	2	55.65	0	0.00	55.70	2	2,034	0.10%
2021/10/12	3	56.07	0	0.00	55.80	3	2,032	0.15%
2021/10/06	2.1	56.63	0	0.00	56.60	2.1	2,101	0.10%
2021/10/05	2	56.65	0	0.00	57.70	2	2,115	0.09%
2021/10/04	8	58.71	2	59.00	57.20	6	2,120	0.28%
2021/10/01	8	59.93	0	0.00	59.40	8	2,110	0.38%
2021/09/30	1	60.70	0	0.00	60.90	1	2,098	0.05%
2021/09/29	4	60.95	20	60.90	60.70	-16	2,104	-0.76%
2021/09/28	2	61.50	0	0.00	61.50	2	2,122	0.09%
2021/09/24	1	62.00	0	0.00	61.90	1	2,150	0.05%
2021/09/22	2	61.00	1	61.30	61.10	1	2,179	0.05%
2021/09/17	0	62.60	1	62.30	62.20	-1	2,179	-0.04%
2021/09/16	2	62.50	0	0.00	62.50	2	2,184	0.09%
2021/09/15	10	63.60	0	0.00	63.40	10	2,172	0.46%
2021/09/13	3	64.73	0	0.00	64.80	3	2,168	0.14%
2021/09/09	2	70.95	1	71.20	71.10	1	2,118	0.05%
2021/09/08	10	72.28	0	0.00	71.70	10	2,105	0.48%
2021/09/07	7	71.57	5	71.40	73.00	2	2,105	0.09%
2021/09/06	7	72.47	0	0.00	71.10	7	2,104	0.33%
2021/09/03	20	72.90	5	72.60	73.00	15	2,136	0.70%
2021/09/02	5.1	72.79	8	73.21	72.50	-3	2,150	-0.14%
2021/08/27	0	0.00	3	70.40	69.80	-3	2,328	-0.13%
2021/08/26	0	0.00	1	69.10	70.00	-1	2,569	-0.04%
2021/08/23	4	67.60	0	0.00	68.00	4	2,785	0.14%
2021/08/19	0	0.00	53	67.60	67.50	-53	2,879	-1.84%
2021/08/18	1	68.60	0	0.00	69.00	1	2,896	0.03%
2021/08/17	1	68.00	3	68.83	68.00	-2	2,964	-0.07%
2021/08/16	0	0.00	3	70.10	68.90	-3	3,071	-0.10%
2021/08/13	3	69.40	8	70.59	69.40	-5	3,210	-0.16%
2021/08/12	2	68.30	0	0.00	68.50	2	3,172	0.06%
2021/08/11	3	68.03	0	0.00	68.50	3	3,241	0.09%
2021/08/10	4	69.35	0	0.00	69.30	4	3,262	0.12%
2021/08/09	0	0.00	5	72.12	70.60	-5	3,322	-0.15%
2021/08/06	0	0.00	1	71.30	70.90	-1	3,325	-0.03%
2021/08/05	4	70.68	1	71.70	70.50	3	3,412	0.09%
2021/08/04	1	71.10	3	71.57	71.30	-2	3,534	-0.06%
2021/08/03	6.9	71.49	3	70.93	70.90	3.9	3,530	0.11%
2021/08/02	23	71.68	11	71.75	71.70	12	3,501	0.34%
2021/07/30	1.1	71.02	25	70.84	70.20	-23.9	3,434	-0.70%
2021/07/29	0	0.00	15	69.81	70.20	-15	3,366	-0.45%
2021/07/28	4	67.90	0	0.00	67.90	4	3,334	0.12%
2021/07/27	0	0.00	5	68.70	68.60	-5	3,358	-0.15%
2021/07/26	0	0.00	15	68.61	69.20	-15	3,370	-0.45%
2021/07/22	2	67.80	0	0.00	68.20	2	3,386	0.06%
2021/07/21	6	68.20	0	0.00	67.80	6	3,397	0.18%
2021/07/20	1	69.60	2	70.30	69.10	-1	3,385	-0.03%
2021/07/16	2	68.70	0	0.00	68.50	2	3,372	0.06%
2021/07/15	6	68.98	6	69.28	68.90	0	3,405	0.00%
2021/07/14	17	67.71	0	0.00	67.30	17	3,396	0.50%
2021/07/13	0.2	66.60	0	0.00	66.60	0.2	3,398	0.01%
2021/07/12	12	66.83	1	67.20	66.60	11	3,405	0.32%
2021/07/09	1	67.10	1	67.20	67.20	0	3,407	0.00%
2021/07/08	4	67.80	0	0.00	67.80	4	3,449	0.12%
2021/07/07	0	0.00	1	68.80	68.00	-1	3,507	-0.03%
2021/07/06	0	0.00	9	68.52	68.50	-9	3,619	-0.25%
2021/07/05	0	0.00	1	68.30	68.50	-1	3,651	-0.03%
2021/07/01	12	69.80	0	0.00	68.70	12	3,652	0.33%
2021/06/30	0	0.00	1.1	69.57	69.80	-1.1	3,669	-0.03%
2021/06/29	1	68.60	1	69.00	68.40	0	3,684	0.00%
2021/06/28	0	0.00	1	68.70	68.70	-1	3,719	-0.03%
2021/06/25	14	68.83	0	0.00	68.60	14	3,892	0.36%
2021/06/24	1	68.90	0.1	68.93	68.90	0.9	3,913	0.02%
2021/06/23	10	68.99	5	69.00	68.70	5	3,913	0.13%
2021/06/22	21	69.29	2	68.90	68.70	19	3,920	0.48%
2021/06/21	2	68.80	0	0.00	68.80	2	3,946	0.05%
2021/06/17	2	69.70	4	70.00	70.00	-2	3,925	-0.05%
2021/06/16	1	70.10	0	0.00	70.10	1	3,921	0.03%
2021/06/15	1	70.70	21	70.23	70.60	-20	3,925	-0.51%
2021/06/11	1	71.80	1	73.80	71.20	0	3,909	0.00%
2021/06/10	1	72.90	3	72.73	72.90	-2	3,849	-0.05%
2021/06/09	2	71.90	0	0.00	72.20	2	3,801	0.05%
2021/06/08	1	72.60	2	73.20	72.80	-1	3,766	-0.03%
2021/06/07	76	71.76	22	71.59	71.90	54	3,702	1.46%
2021/06/04	3	71.63	7	72.79	71.50	-4	3,661	-0.11%
2021/06/03	15	72.14	7	72.31	72.30	8	3,561	0.22%
2021/06/02	37	69.81	42.1	69.85	70.50	-5.1	3,363	-0.15%
2021/06/01	0	0.00	1	67.40	67.90	-1	3,305	-0.03%
2021/05/31	10	67.60	10	67.30	67.70	0	3,309	0.00%
2021/05/28	30	69.41	1	69.50	68.90	29	3,293	0.88%
2021/05/27	7	68.07	1	69.30	69.30	6	3,257	0.18%
2021/05/26	0	0.00	1	68.10	67.90	-1	3,227	-0.03%
2021/05/25	3	67.87	5	67.32	67.60	-2	3,215	-0.06%
2021/05/24	1	68.90	0	0.00	69.40	1	3,149	0.03%
2021/05/21	76	67.59	15.3	68.21	70.00	60.7	3,067	1.98%
2021/05/20	7.3	67.15	3	66.97	66.30	4.3	2,964	0.14%
2021/05/19	1	67.40	1	66.40	66.30	0	2,942	0.00%
2021/05/18	1	64.60	2	66.70	66.70	-1	2,892	-0.03%
2021/05/17	1	66.10	4	66.33	65.80	-3	2,854	-0.11%
2021/05/14	1	64.90	3	65.80	65.20	-2	2,782	-0.07%
2021/05/13	25	66.66	10	67.90	64.70	15	2,752	0.55%
2021/05/12	5.6	66.41	11	67.19	66.30	-5.4	2,655	-0.20%
2021/05/10	0	0.00	0.2	64.90	64.90	-0.2	2,494	-0.01%
2021/05/06	6	61.70	0	0.00	61.80	6	2,484	0.24%
2021/05/05	2	62.50	0	0.00	62.50	2	2,473	0.08%
2021/05/04	7	63.31	82	61.23	63.00	-75	2,469	-3.04%
2021/05/03	2	66.95	1	67.10	65.00	1	2,461	0.04%
2021/04/28	1	67.00	0	0.00	67.00	1	2,486	0.04%
2021/04/27	1.2	67.78	0	0.00	67.70	1.2	2,511	0.05%
2021/04/26	1	67.10	0	0.00	66.90	1	2,499	0.04%
2021/04/22	2	67.65	0	0.00	67.30	2	2,517	0.08%
2021/04/21	2	69.90	2	69.50	69.30	0	2,482	0.00%
2021/04/19	0	0.00	13	69.78	69.50	-13	2,484	-0.52%
2021/04/16	1	69.20	0	0.00	69.40	1	2,488	0.04%
2021/04/15	1	69.30	0	0.00	69.40	1	2,491	0.04%
2021/04/14	15	69.24	9.2	68.24	68.70	5.8	2,503	0.23%
2021/04/13	3	69.87	22	69.86	69.30	-19	2,498	-0.76%
2021/04/12	22	70.70	5	70.64	70.50	17	2,447	0.69%
2021/04/09	20	68.90	1	69.00	68.50	19	2,364	0.80%
2021/04/08	0	0.00	1	68.00	68.00	-1	2,345	-0.04%
2021/04/07	1	67.40	0	0.00	67.80	1	2,339	0.04%
2021/04/06	3	68.10	0	0.00	67.20	3	2,337	0.13%
2021/04/01	17.1	67.66	0	68.10	68.10	17.1	2,337	0.73%
2021/03/31	1	68.90	0	0.00	68.40	1	2,354	0.04%
2021/03/30	23	70.30	14	70.04	69.60	9	2,324	0.39%
2021/03/29	0.3	68.60	0.1	69.25	68.80	0.2	2,177	0.01%
2021/03/26	0	0.00	1	68.20	68.30	-1	2,220	-0.05%
2021/03/25	0	0.00	1	68.72	68.10	-1	2,349	-0.04%
2021/03/24	1	69.40	3	70.00	69.20	-2	2,399	-0.08%
2021/03/23	5	69.00	2.1	68.56	68.00	2.9	2,398	0.12%
2021/03/19	0.6	68.60	1	69.10	68.90	-0.4	2,505	-0.02%
2021/03/18	0	0.00	7	69.41	68.80	-7	2,661	-0.26%
2021/03/17	1	68.00	0	0.00	68.00	1	2,662	0.04%
2021/03/16	1	67.80	0	0.00	67.90	1	2,643	0.04%
2021/03/12	1	67.80	5	67.70	67.80	-4	2,683	-0.15%
2021/03/11	2	68.10	3	68.33	68.30	-1	2,683	-0.04%
2021/03/10	3	69.07	0	0.00	68.70	3	2,677	0.11%
2021/03/09	0	0.00	2	67.20	68.20	-2	2,652	-0.08%
2021/03/08	17	68.61	6	68.77	68.00	11	2,651	0.41%
2021/03/05	10	69.49	16	69.56	69.60	-6	2,625	-0.23%
2021/03/04	1	66.60	0	0.00	67.40	1	2,552	0.04%
2021/03/03	3	66.90	1	67.50	66.60	2	2,542	0.08%
2021/03/02	2.1	67.51	4	67.58	66.20	-1.9	2,520	-0.07%
2021/02/26	1	66.00	0	0.00	67.30	1	2,531	0.04%
2021/02/25	3	66.40	1	67.20	66.40	2	2,645	0.08%
2021/02/24	4	65.75	1	66.20	66.00	3	2,635	0.11%
2021/02/23	2	65.90	5	65.30	65.70	-3	2,627	-0.11%
2021/02/22	5	67.60	28	67.41	67.80	-23	2,606	-0.88%
2021/02/19	0	0.00	3	65.57	65.50	-3	2,577	-0.12%
2021/02/18	1	63.10	2.3	63.46	64.10	-1.3	2,572	-0.05%
2021/02/17	0	0.00	1	61.40	61.60	-1	2,578	-0.04%
2021/02/05	1	62.00	0	0.00	61.60	1	2,731	0.04%
2021/02/04	1	62.70	0	0.00	62.50	1	2,734	0.04%
2021/01/26	1	61.70	1	62.50	61.80	0	2,843	0.00%
2021/01/25	0	0.00	4	62.58	63.20	-4	2,854	-0.14%
2021/01/22	2	59.80	0	0.00	59.50	2	2,833	0.07%
2021/01/21	3	61.43	4	60.53	60.40	-1	2,807	-0.04%
2021/01/20	13	62.80	2	62.10	61.90	11	2,806	0.39%
2021/01/19	4	64.80	0	0.00	64.70	4	2,780	0.14%
2021/01/15	4	64.90	0	0.00	64.50	4	2,791	0.14%
2021/01/14	5	65.60	12	65.43	65.70	-7	2,763	-0.25%
2021/01/13	4	65.85	1	66.10	65.60	3	2,757	0.11%
2021/01/12	4	66.73	0	0.00	66.50	4	2,734	0.15%
2021/01/11	12	68.43	1	68.30	67.70	11	2,712	0.41%
2021/01/08	13	69.25	0	0.00	69.30	13	2,700	0.48%
2021/01/07	0	0.00	12	70.42	70.00	-12	2,697	-0.44%
2021/01/06	0.1	69.20	3	70.03	69.20	-3	2,705	-0.11%
2021/01/05	6	68.50	5	69.00	68.60	1	2,685	0.04%
2021/01/04	4	69.25	2	69.35	69.00	2	2,693	0.07%
2020/12/31	1	68.90	1	69.66	69.30	0	2,673	0.00%
2020/12/30	0	0.00	24	69.03	68.80	-24	2,662	-0.90%
2020/12/29	2	68.55	4	68.50	68.50	-2	2,675	-0.07%
2020/12/28	5	69.20	16	68.90	68.80	-11	2,706	-0.41%
2020/12/25	25	70.01	0	0.00	69.10	25	2,697	0.93%
2020/12/24	3	69.97	10	70.02	69.70	-7	2,662	-0.26%
2020/12/23	13	69.38	13	70.58	69.20	0	2,695	0.00%
2020/12/22	40	71.42	23	69.44	69.10	17	2,812	0.60%
2020/12/21	93	74.02	4	73.78	73.60	89	2,816	3.16%
2020/12/18	9	71.12	11	71.37	72.20	-2	2,733	-0.07%
2020/12/17	6	70.33	0	0.00	70.40	6	2,781	0.22%
2020/12/16	5	70.56	5	70.52	70.30	0	2,804	0.00%
2020/12/15	11	70.02	0	0.00	68.60	11	2,823	0.39%
2020/12/14	7	68.91	6	68.67	69.70	1	2,821	0.04%
2020/12/11	2	64.75	2	65.95	66.40	0	2,751	0.00%
2020/12/10	4	65.63	0	0.00	65.30	4	2,785	0.14%
2020/12/09	0	0.00	3	66.50	65.70	-3	2,850	-0.11%
2020/12/08	0	0.00	1	67.80	66.80	-1	3,115	-0.03%
2020/12/04	10	65.30	0.2	65.60	65.50	9.8	3,541	0.28%
2020/12/02	5	66.48	5	66.50	66.40	0	4,002	0.00%
2020/12/01	12	67.41	2	67.30	67.50	10	4,057	0.25%
2020/11/30	0	0.00	5.1	66.10	66.60	-5.1	4,107	-0.12%
2020/11/27	1	65.70	5.2	65.73	65.60	-4.2	4,143	-0.10%
2020/11/26	3	65.10	2	65.10	65.20	1	4,291	0.02%
2020/11/25	1	65.00	2	65.20	65.20	-1	4,430	-0.02%
2020/11/20	0	0.00	3	68.30	68.20	-3	5,194	-0.06%
2020/11/18	0	0.00	0	68.60	68.00	0	5,427	0.00%
2020/11/17	2	68.95	1	68.60	68.60	1	5,460	0.02%
2020/11/16	2	70.00	0	0.00	69.40	2	5,590	0.04%
2020/11/13	2	69.70	5	70.34	69.40	-3	5,688	-0.05%
2020/11/12	0	0.00	2	66.50	66.50	-2	5,652	-0.04%
2020/11/10	0	0.00	7	66.54	66.20	-7	5,770	-0.12%
2020/11/09	0	0.00	0.4	66.70	66.00	-0.4	5,801	-0.01%
2020/11/06	3	66.80	3	66.77	66.80	0	5,841	0.00%
2020/11/05	1	66.90	1	66.67	66.70	0	5,945	0.00%
2020/11/04	0	0.00	1	64.90	64.60	-1	5,980	-0.02%
2020/10/28	2	64.50	4	63.60	64.00	-2	6,466	-0.03%
2020/10/27	0.5	65.60	1	65.10	65.20	-0.5	6,532	-0.01%
2020/10/26	1	66.80	1	65.80	65.70	0	6,598	0.00%
2020/10/19	0	0.00	5	67.10	67.50	-5	7,781	-0.06%
2020/10/16	0	0.00	3	67.43	66.80	-3	8,161	-0.04%
2020/10/15	2	68.65	4	68.30	68.20	-2	8,492	-0.02%
2020/10/14	1	68.90	7.6	69.06	69.50	-6.6	9,027	-0.07%
2020/10/13	1.5	67.67	1	68.00	67.60	0.5	9,587	0.00%
2020/10/12	2	67.70	1	66.70	66.70	1	10,028	0.01%
2020/10/08	0	0.00	1	68.70	68.60	-1	10,561	-0.01%
2020/10/05	1	69.70	1.1	69.32	69.50	-0.1	13,363	0.00%
2020/09/30	3	66.63	0	0.00	68.20	3	13,773	0.02%
2020/09/28	2	67.05	2	67.41	67.80	0	14,310	0.00%
2020/09/25	3	66.77	4	66.63	65.40	-1	14,487	-0.01%
2020/09/24	10	69.52	10	69.09	68.70	0	14,653	0.00%
2020/09/22	26	73.54	21	72.69	71.10	5	15,679	0.03%
2020/09/21	2	74.05	2.5	74.09	73.40	-0.5	15,669	0.00%
2020/09/18	14	73.08	5	73.58	73.30	9	15,890	0.06%
2020/09/17	0	0.00	1.1	74.20	74.00	-1.1	16,052	-0.01%
2020/09/16	2	74.85	0.1	74.40	73.90	1.9	16,156	0.01%
2020/09/15	0	0.00	1	76.00	75.40	-1	16,259	-0.01%
2020/09/14	6	74.32	7	75.20	74.90	-1	16,342	-0.01%
2020/09/11	23	75.18	19.1	74.83	74.90	3.9	16,494	0.02%
2020/09/10	3.3	78.85	2.4	79.58	78.70	0.9	16,355	0.01%
2020/09/09	71	80.46	23	80.54	79.60	48	16,316	0.29%
2020/09/08	7	81.14	25	81.71	83.50	-18	16,168	-0.11%
2020/09/07	4	78.58	1	79.90	78.00	3	15,895	0.02%
2020/09/04	3	77.70	0	0.00	77.70	3	15,958	0.02%
2020/09/03	0	0.00	1	80.00	78.40	-1	16,095	-0.01%
2020/09/02	4	79.53	2	79.05	78.90	2	16,323	0.01%
2020/09/01	4	81.88	6	81.03	80.10	-2	16,713	-0.01%
2020/08/31	67	81.73	14	81.10	80.30	53	16,969	0.31%
2020/08/28	24	82.35	35	82.03	80.90	-11	17,536	-0.06%
2020/08/27	21	81.20	37	80.26	82.90	-16	17,363	-0.09%
2020/08/26	0	0.00	24	76.03	76.60	-24	17,055	-0.14%
2020/08/25	0	0.00	6	74.82	74.90	-6	16,943	-0.04%
2020/08/24	3	74.54	6	74.93	74.60	-3	16,877	-0.02%
2020/08/21	5	72.70	1	72.50	73.00	4	16,766	0.02%
2020/08/20	2	71.50	3	72.17	72.50	-1	16,894	-0.01%
2020/08/19	19	74.73	15	75.09	74.00	4	16,832	0.02%
2020/08/18	13	73.78	26	73.65	73.90	-13	16,815	-0.08%
2020/08/17	0	0.00	3	71.90	71.90	-3	16,849	-0.02%
2020/08/14	11	71.22	13	71.65	71.60	-2	17,034	-0.01%
2020/08/13	2	71.35	1	70.60	69.70	1	17,018	0.01%
2020/08/12	5	71.98	3	71.40	71.20	2	16,978	0.01%
2020/08/11	6	72.33	7	73.47	71.30	-1	16,935	-0.01%
2020/08/10	3	74.00	5	73.90	73.70	-2	16,836	-0.01%
2020/08/07	4	73.75	34	73.90	73.10	-30	16,780	-0.18%
2020/08/06	4	74.33	18	74.03	73.60	-14	16,737	-0.08%
2020/08/05	13	77.28	27	77.19	77.60	-14	16,642	-0.08%
2020/08/04	7	76.61	2	77.35	76.20	5	16,504	0.03%
2020/08/03	31	77.02	28	77.41	77.20	3	16,429	0.02%
2020/07/31	10	74.77	32	74.83	74.60	-22	16,285	-0.14%
2020/07/30	10	74.28	19	74.28	74.40	-9	16,278	-0.06%
2020/07/29	40	73.71	35	73.87	73.50	5	16,244	0.03%
2020/07/28	78	73.34	30	73.84	73.10	48	16,024	0.30%
2020/07/27	29	73.05	17	74.20	72.50	12	15,749	0.08%
2020/07/24	41	77.21	32	76.89	75.70	9	15,487	0.06%
2020/07/23	14	79.71	21	80.35	79.30	-7	15,306	-0.05%
2020/07/22	26	83.19	40.2	82.56	81.60	-14.2	15,082	-0.09%
2020/07/21	23	80.63	63	81.57	80.40	-40	14,698	-0.27%
2020/07/20	53	74.88	46	75.70	79.80	7	14,369	0.05%
2020/07/17	162	81.14	63.1	81.94	78.20	98.9	13,837	0.71%	大買/
2020/07/16	48	88.53	34	87.79	86.80	14	13,266	0.11%
2020/07/15	46	88.92	28	88.01	86.60	18	12,856	0.14%
2020/07/14	83	90.32	32	87.05	87.60	51	12,313	0.41%
2020/07/13	67	94.95	86	94.60	90.40	-19	11,629	-0.16%
2020/07/10	87	92.11	127	91.68	92.10	-40	10,778	-0.37%	大賣/
2020/07/09	40	79.26	69.1	83.00	86.40	-29.1	9,478	-0.31%
2020/07/08	41	78.20	47	78.63	78.60	-6	9,022	-0.07%
2020/07/07	31	76.35	5	77.70	75.60	26	8,707	0.30%
2020/07/06	11	80.20	14	79.85	79.50	-3	8,444	-0.04%
2020/07/03	30.2	79.58	18	80.54	79.30	12.2	8,218	0.15%
2020/07/02	119	79.79	32.9	80.05	79.20	86.1	7,905	1.09%	大買/
2020/07/01	41	79.63	65	79.57	80.90	-24	7,421	-0.32%
2020/06/30	45	74.59	24	74.54	75.00	21	6,760	0.31%
2020/06/29	51	76.05	52	75.60	74.10	-1	6,690	-0.01%
2020/06/24	23	76.00	6	74.67	73.60	17	6,415	0.26%
2020/06/23	5	77.00	10	76.70	77.50	-5	6,160	-0.08%
2020/06/22	9	75.23	2.1	76.29	77.00	6.9	6,017	0.11%
2020/06/19	6	78.43	4.3	78.88	78.00	1.7	5,827	0.03%
2020/06/18	2.1	79.36	26	80.74	80.90	-23.9	5,686	-0.42%
2020/06/17	7	78.44	12	78.97	77.80	-5	5,480	-0.09%
2020/06/16	3	77.97	2	78.75	77.10	1	5,344	0.02%
2020/06/15	2	79.35	2	78.15	78.50	0	5,279	0.00%
2020/06/12	2	72.70	4.3	73.16	75.00	-2.3	5,111	-0.04%
2020/06/11	16	77.23	2	79.60	73.60	14	5,070	0.28%
2020/06/10	4	81.03	9	80.43	80.10	-5	4,906	-0.10%
2020/06/09	3	76.07	6	76.53	76.60	-3	4,727	-0.06%
2020/06/08	21	81.35	25	81.97	78.00	-4	4,441	-0.09%
2020/06/05	35	77.10	34.7	77.33	78.00	0.3	3,973	0.01%
2020/06/04	36	76.07	52	76.25	76.40	-16	3,565	-0.45%
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	14	60.91	24	60.38	63.20	-10	2,848	-0.35%
2020/06/01	3	58.20	4	57.80	57.50	-1	2,612	-0.04%
2020/05/29	0	0.00	4	57.25	57.80	-4	2,580	-0.15%
2020/05/28	11	57.21	6	57.18	56.40	5	2,555	0.20%
2020/05/27	9	58.91	21	58.58	58.00	-12	2,500	-0.48%
2020/05/26	16	59.15	3	58.20	57.80	13	2,303	0.56%
2020/05/25	11	57.01	2	56.90	57.30	9	2,206	0.41%
2020/05/22	6	56.12	0	0.00	56.40	6	2,100	0.29%
2020/05/21	1	55.80	14	55.83	57.80	-13	1,941	-0.67%
2020/05/20	9	53.24	1	52.90	52.60	8	1,730	0.46%
2020/05/19	0	0.00	1	51.90	51.30	-1	1,706	-0.06%
2020/05/13	3	49.33	1	49.75	50.00	2	1,620	0.12%
2020/05/11	0	0.00	2	49.20	49.10	-2	1,611	-0.12%
2020/05/08	2	49.90	1	49.90	49.90	1	1,598	0.06%
2020/05/06	1	50.10	5	51.72	50.00	-4	1,580	-0.25%
2020/05/05	4	50.65	0	0.00	50.90	4	1,499	0.27%
2020/04/29	1	48.15	0	0.00	48.30	1	1,467	0.07%
2020/04/28	0	0.00	3	48.33	47.90	-3	1,473	-0.20%
2020/04/27	2	46.00	1	46.35	46.40	1	1,461	0.07%
2020/04/24	0	0.00	1	46.00	45.65	-1	1,449	-0.07%
2020/04/23	1	44.95	4	45.44	45.20	-3	1,450	-0.21%
2020/04/22	2	44.50	4	44.24	44.25	-2	1,426	-0.14%
2020/04/21	6	43.78	2	43.75	42.95	4	1,400	0.29%
2020/04/20	0	0.00	2	45.60	46.20	-2	1,367	-0.15%
2020/04/17	1	42.90	2	42.05	42.05	-1	1,305	-0.08%
2020/04/13	2	41.70	0	0.00	41.70	2	1,279	0.16%
2020/04/10	2	40.95	0	0.00	41.05	2	1,293	0.15%
2020/04/09	2	40.65	0	0.00	40.70	2	1,289	0.16%
2020/04/08	0	0.00	1	40.50	40.70	-1	1,280	-0.08%
2020/04/07	1	40.35	0	0.00	40.00	1	1,274	0.08%
2020/04/01	1	40.00	3	39.73	40.00	-2	1,246	-0.16%
2020/03/31	4	39.65	2	40.13	39.75	2	1,234	0.16%
2020/03/30	2	37.05	3	38.50	38.70	-1	1,191	-0.08%
2020/03/26	0	0.00	2	37.53	37.80	-2	1,161	-0.17%
2020/03/24	0	0.00	7	37.13	36.55	-7	1,133	-0.62%
2020/03/23	5	35.30	0	0.00	35.30	5	1,120	0.45%
2020/03/19	14.3	33.68	0.5	32.00	32.00	13.8	1,078	1.28%
2020/03/18	4	36.74	0	0.00	35.55	4	1,052	0.38%
2020/03/17	3	37.35	0	0.00	37.35	3	1,018	0.29%
2020/03/16	6	42.53	3	42.48	41.45	3	956	0.31%
2020/03/13	2	43.05	0	0.00	43.60	2	935	0.21%
2020/03/12	7	48.25	0	0.00	47.80	7	894	0.78%
2020/03/11	6	51.02	0	0.00	50.50	6	872	0.69%
2020/03/10	1	51.00	0	0.00	51.60	1	869	0.12%
2020/03/09	3	53.70	2	54.75	51.90	1	862	0.12%
2020/03/06	12	54.88	15	55.09	54.40	-3	843	-0.36%
2020/03/05	0	0.00	2	53.00	53.20	-2	783	-0.26%
2020/03/04	1	51.40	1	51.90	51.20	0	777	0.00%
2020/03/03	0	0.00	1	51.60	51.60	-1	788	-0.13%
2020/02/27	3	52.70	1	53.30	51.80	2	796	0.25%
2020/02/25	1	52.60	1	51.90	53.30	0	826	0.00%
2020/02/24	1	53.30	1	53.80	53.10	0	822	0.00%
2020/02/21	2	54.50	0	0.00	54.20	2	816	0.24%
2020/02/20	0	0.00	2	54.15	55.30	-2	796	-0.25%
2020/02/17	4	50.25	0.3	50.30	50.20	3.7	747	0.49%
2020/02/12	0.9	50.70	0	0.00	50.70	0.9	811	0.10%
2020/02/11	2	49.93	0	0.00	50.00	2	850	0.24%
2020/02/10	3	50.13	2	50.40	49.90	1	985	0.10%
2020/02/07	1	51.80	2	51.80	51.50	-1	996	-0.10%
2020/02/06	1	52.60	2	53.10	53.00	-1	1,015	-0.10%
2020/02/05	6	51.98	1	51.60	52.90	5	1,047	0.48%
2020/02/03	5	48.69	0	0.00	50.20	5	1,344	0.37%
2020/01/31	1	52.00	0	0.00	52.50	1	1,432	0.07%
2020/01/30	1	55.70	0	0.00	54.00	1	1,434	0.07%
2020/01/17	1	57.30	0	0.00	56.70	1	1,400	0.07%
2020/01/15	2	57.80	0	0.00	57.70	2	1,386	0.14%
2020/01/14	1	57.80	0	0.00	57.70	1	1,386	0.07%
2020/01/07	2	60.80	0.1	60.30	60.30	1.9	1,364	0.14%
2020/01/06	1	61.40	1	61.00	61.00	0	1,362	0.00%
2020/01/02	0.7	59.60	0	0.00	60.00	0.7	1,337	0.05%
2019/12/25	1	60.00	0	0.00	60.00	1	1,348	0.07%
2019/12/18	1	59.00	0	0.00	59.00	1	1,380	0.07%
2019/12/17	1	59.80	0	0.00	59.30	1	1,389	0.07%
2019/12/12	0	0.00	1	60.10	59.50	-1	1,406	-0.07%
2019/12/10	1	60.10	0	0.00	60.10	1	1,404	0.07%
2019/12/06	0.5	60.20	0	0.00	60.20	0.5	1,411	0.04%
2019/12/02	0	0.00	0.1	61.30	60.80	-0.1	1,414	-0.01%
2019/11/28	1	61.30	1	61.70	61.90	0	1,426	0.00%
2019/11/26	2	61.45	1	61.20	61.10	1	1,418	0.07%
2019/11/25	0	0.00	1	62.20	61.90	-1	1,413	-0.07%
2019/11/22	1	61.50	0	0.00	62.00	1	1,410	0.07%
2019/11/19	0	0.00	1	60.50	60.60	-1	1,412	-0.07%
2019/11/11	5	64.44	5	65.12	63.30	0	1,589	0.00%
2019/11/08	8	67.73	2	67.20	67.10	6	1,559	0.38%
2019/11/07	6	68.93	11	69.15	68.10	-5	1,528	-0.33%
2019/11/06	0	0.00	2	67.60	67.40	-2	1,393	-0.14%
2019/11/05	4	66.88	1	67.60	66.80	3	1,387	0.22%
2019/11/04	1	67.70	1	68.30	67.80	0	1,380	0.00%
2019/11/01	1	66.90	3	67.37	67.70	-2	1,353	-0.15%
2019/10/31	10	67.39	3	67.47	66.70	7	1,298	0.54%
2019/10/30	3	62.73	9.3	65.10	66.10	-6.3	1,064	-0.59%
2019/10/29	3	59.87	0	0.00	60.10	3	955	0.31%
2019/10/18	1	59.10	0	0.00	59.00	1	1,067	0.09%
2019/09/27	1	58.90	0	0.00	59.60	1	1,297	0.08%
2019/09/25	2.9	61.12	0	0.00	60.70	2.9	1,358	0.21%
2019/09/24	4	60.93	0	0.00	61.50	4	1,366	0.29%
2019/09/19	0	0.00	1	59.00	59.10	-1	1,358	-0.07%
2019/09/18	1	58.90	0	0.00	58.80	1	1,372	0.07%
2019/09/11	1	61.00	3	60.90	60.40	-2	1,389	-0.14%
2019/09/10	1	61.50	0	0.00	61.10	1	1,398	0.07%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/09/04	1	61.10	0	0.00	61.20	1	1,460	0.07%
2019/09/03	0	0.00	1	62.50	61.40	-1	1,459	-0.07%
2019/09/02	0	0.00	3	61.97	61.90	-3	1,460	-0.21%
2019/08/28	1	60.10	0	0.00	60.20	1	1,461	0.07%
2019/08/26	3	60.90	0	0.00	60.30	3	1,443	0.21%
2019/08/22	0.3	63.00	1	62.70	62.70	-0.8	1,423	-0.05%
2019/08/21	0.4	63.00	0	0.00	62.30	0.4	1,419	0.03%
2019/08/19	2	61.90	0	0.00	61.70	2	1,405	0.14%
2019/08/16	4	63.18	1	60.70	62.20	3	1,382	0.22%
2019/08/15	2	76.60	1.5	76.86	77.30	0.5	1,278	0.04%
2019/08/14	0	0.00	2	78.65	78.40	-2	1,249	-0.16%
2019/08/08	0	0.00	3	78.27	78.20	-3	1,263	-0.24%
2019/08/06	2	74.45	2	76.35	75.80	0	1,275	0.00%
2019/08/05	2	76.95	0	0.00	76.70	2	1,286	0.16%
2019/08/02	4	77.30	1	77.90	77.90	3	1,280	0.23%
2019/08/01	1	79.90	1	79.20	79.20	0	1,273	0.00%
2019/07/31	0	0.00	1	79.80	79.90	-1	1,270	-0.08%
2019/07/30	3	79.13	1	80.50	78.90	2	1,275	0.16%
2019/07/29	1	82.30	0	0.00	82.10	1	1,229	0.08%
2019/07/26	0	0.00	3	83.60	83.30	-3	1,244	-0.24%
2019/07/22	2	82.90	5	82.98	82.30	-3	1,277	-0.23%
2019/07/19	1	81.70	25	81.53	82.30	-24	1,275	-1.88%
2019/07/18	10	83.06	10	83.24	81.90	0	1,277	0.00%
2019/07/17	26	82.53	4	82.65	82.60	22	1,261	1.74%
2019/07/12	3	80.43	0	0.00	80.30	3	1,295	0.23%
2019/07/10	1	81.60	0	0.00	81.60	1	1,327	0.08%
2019/07/09	0	0.00	2	82.25	82.00	-2	1,335	-0.15%
2019/07/08	3	81.37	1	81.50	81.40	2	1,358	0.15%
2019/07/05	1	81.80	0	0.00	82.80	1	1,407	0.07%
2019/07/04	0	0.00	9	81.72	82.40	-9	1,426	-0.63%
2019/07/03	0	0.00	3	80.10	80.20	-3	1,391	-0.22%
2019/07/02	3	79.77	6	79.57	80.00	-3	1,416	-0.21%
2019/07/01	2	78.10	0	0.00	78.10	2	1,433	0.14%
2019/06/28	0	0.00	1	77.40	77.40	-1	1,452	-0.07%
2019/06/25	1	75.70	2	76.40	75.70	-1	1,546	-0.06%
2019/06/21	1	77.10	1	77.70	77.60	0	1,776	0.00%
2019/06/18	1	76.80	0	0.00	76.70	1	2,029	0.05%
2019/06/14	1	77.60	0	0.00	77.30	1	2,231	0.04%
2019/06/05	1	75.20	0	0.00	75.30	1	2,646	0.04%
2019/06/04	1	75.40	0	0.00	75.30	1	2,745	0.04%
2019/05/22	0	0.00	1	78.20	76.80	-1	3,416	-0.03%
2019/05/21	0	0.00	1	75.90	76.50	-1	3,420	-0.03%
2019/05/17	2	74.45	0	0.00	74.10	2	3,478	0.06%
2019/05/16	0	0.00	1	75.90	75.90	-1	3,515	-0.03%
2019/05/15	0	0.00	1	76.90	77.20	-1	3,513	-0.03%
2019/05/14	0	0.00	4	74.70	76.00	-4	3,539	-0.11%
2019/05/13	5	74.72	0	0.00	74.40	5	3,545	0.14%
2019/05/10	1	77.50	0	0.00	77.60	1	3,568	0.03%
2019/05/09	4	78.30	0	0.00	78.10	4	3,580	0.11%
2019/05/08	0	0.00	2	79.85	80.00	-2	3,592	-0.06%
2019/05/07	1	79.50	1	79.59	79.40	0	3,642	0.00%
2019/05/06	1	79.40	0	0.00	78.80	1	3,668	0.03%
2019/05/03	0	0.00	1	79.80	80.50	-1	3,728	-0.03%
2019/05/02	0	0.00	1	78.80	79.40	-1	3,765	-0.03%
2019/04/30	3	77.47	3	78.03	78.50	0	3,870	0.00%
2019/04/29	2	78.90	0	0.00	79.00	2	3,891	0.05%
2019/04/26	0	0.00	2	79.75	80.10	-2	3,907	-0.05%
2019/04/25	1	79.40	0	0.00	79.40	1	3,913	0.03%
2019/04/24	1	79.90	0	0.00	79.50	1	3,939	0.03%
2019/04/23	3	80.93	0	0.00	80.30	3	3,943	0.08%
2019/04/22	0	0.00	5	80.98	80.70	-5	3,948	-0.13%
2019/04/19	3	78.70	0	0.00	78.80	3	3,949	0.08%
2019/04/18	3	79.60	1	80.30	79.20	2	4,004	0.05%
2019/04/17	2	80.55	0	80.20	80.20	2	4,029	0.05%
2019/04/16	3	80.53	0	0.00	80.50	3	4,082	0.07%
2019/04/15	4	82.00	0	0.00	81.50	4	4,160	0.10%
2019/04/12	5	82.10	11	81.89	82.00	-6	4,231	-0.14%
2019/04/11	12	81.19	5	81.58	80.50	7	4,288	0.16%
2019/04/10	12	82.90	3.6	84.07	82.70	8.4	4,239	0.20%
2019/04/09	1.1	84.45	0	0.00	83.70	1.1	4,220	0.03%
2019/04/08	13	84.46	1	85.73	84.20	12	4,205	0.28%
2019/04/03	6	85.45	10	85.71	85.40	-4	4,162	-0.10%
2019/04/02	3	84.27	0	0.00	83.40	3	4,100	0.07%
2019/04/01	2	84.00	0	0.00	83.70	2	4,091	0.05%
2019/03/29	1	83.20	0	0.00	83.20	1	4,068	0.02%
2019/03/28	6	84.03	3	84.47	83.60	3	4,060	0.07%
2019/03/27	3	85.43	5	85.96	85.00	-2	4,029	-0.05%
2019/03/26	16	85.71	14	85.43	84.40	2	3,986	0.05%
2019/03/25	11	88.96	14	88.24	88.20	-3	3,822	-0.08%
2019/03/22	4.2	90.03	4	89.58	90.60	0.2	3,756	0.01%
2019/03/21	2	88.30	2	88.80	87.40	0	3,612	0.00%
2019/03/20	5	86.86	1	87.70	87.60	4	3,573	0.11%
2019/03/19	10	89.46	3	89.53	86.50	7	3,484	0.20%
2019/03/18	4.4	91.99	2	92.25	91.80	2.4	3,465	0.07%
2019/03/15	1	91.90	0	0.00	93.00	1	3,458	0.03%
2019/03/14	7.2	92.12	9.3	92.94	93.60	-2.1	3,398	-0.06%
2019/03/13	3.2	90.08	15	89.50	89.70	-11.9	3,285	-0.36%
2019/03/12	13.3	86.75	7	86.90	86.80	6.3	3,232	0.19%
2019/03/11	1	87.70	1	88.00	87.60	0	3,250	0.00%
2019/03/08	0.2	88.90	1	88.90	89.00	-0.8	3,233	-0.02%
2019/03/07	5	88.96	6	89.60	87.10	-1	3,171	-0.03%
2019/03/06	2	86.45	0	0.00	86.30	2	3,003	0.07%
2019/03/05	1.2	84.67	7.2	84.54	85.20	-6	2,979	-0.20%
2019/03/04	4	79.30	5	82.50	83.50	-1	2,870	-0.03%
2019/02/27	2	78.20	3	78.20	78.40	-1	2,779	-0.04%
2019/02/25	3.1	78.73	6	78.73	78.70	-2.9	2,848	-0.10%
2019/02/22	0	0.00	1	81.70	81.00	-1	2,886	-0.03%
2019/02/21	1	82.00	0	0.00	82.00	1	2,903	0.03%
2019/02/20	10	81.40	0	0.00	80.80	10	2,931	0.34%
2019/02/19	1	82.00	1	82.90	81.30	0	2,966	0.00%
2019/02/15	3	80.70	0	0.00	80.10	3	3,209	0.09%
2019/02/14	1	83.40	0	0.00	83.10	1	3,176	0.03%
2019/02/13	0	0.00	2	83.55	82.70	-2	3,170	-0.06%
2019/02/12	4	81.75	0	0.00	81.50	4	3,178	0.13%
2019/02/11	0	0.00	1	83.00	82.00	-1	3,173	-0.03%
2019/01/29	1	80.70	6	80.62	81.50	-5	3,155	-0.16%
2019/01/28	2	82.00	4	81.68	81.40	-2	3,161	-0.06%
2019/01/25	1	79.90	1	80.20	79.70	0	3,169	0.00%
2019/01/24	2	80.55	5.3	80.66	80.10	-3.3	3,216	-0.10%
2019/01/23	1	79.50	11	78.32	79.50	-10	3,185	-0.31%
2019/01/22	3.1	77.51	5	79.34	77.10	-1.9	3,142	-0.06%
2019/01/21	0.1	77.50	6	77.02	77.80	-5.9	3,050	-0.19%
2019/01/16	2	75.15	0	0.00	75.00	2	3,105	0.06%
2019/01/15	1	75.00	1	75.00	75.00	0	3,095	0.00%
2019/01/11	10	75.10	11	75.18	74.70	-1	3,110	-0.03%
2019/01/10	4	76.08	5	77.44	76.10	-1	3,105	-0.03%
2019/01/09	4	76.28	1	76.50	75.00	3	3,092	0.10%
2019/01/08	5	76.40	0	0.00	76.00	5	3,124	0.16%
2019/01/07	1	75.50	7	75.14	76.50	-6	3,082	-0.19%
2019/01/04	3	73.03	3	72.97	73.20	0	3,039	0.00%
2019/01/03	25	72.01	18	71.59	71.60	7	3,045	0.23%
2019/01/02	0	0.00	1	68.50	68.80	-1	3,040	-0.03%
2018/12/28	2	67.50	2	67.20	68.00	0	3,049	0.00%
2018/12/22	0	0.00	1	68.70	68.70	-1	3,110	-0.03%
2018/12/20	0	0.00	1	68.10	67.60	-1	3,114	-0.03%
2018/12/19	1	68.80	0	0.00	68.80	1	3,108	0.03%
2018/12/18	1	70.00	0	0.00	69.70	1	3,102	0.03%
2018/12/14	1	72.00	0	0.00	71.40	1	3,144	0.03%
2018/12/13	1	72.20	0	0.00	71.80	1	3,152	0.03%
2018/12/12	5	72.32	3	72.67	72.30	2	3,172	0.06%
2018/12/11	2	69.85	0	0.00	71.70	2	3,180	0.06%
2018/12/10	3	71.77	0	0.00	70.80	3	3,139	0.10%
2018/12/07	0	0.00	1	71.50	73.40	-1	3,171	-0.03%
2018/12/06	0	0.00	2	71.10	71.00	-2	3,193	-0.06%
2018/12/05	1	74.40	1	75.20	74.40	0	3,229	0.00%
2018/12/04	7	76.01	8	76.79	76.00	-1	3,286	-0.03%
2018/12/03	1	74.90	0	0.00	75.20	1	3,275	0.03%
2018/11/30	1	74.90	1	75.60	74.70	0	3,301	0.00%
2018/11/29	1	73.60	0	73.60	73.60	1	3,283	0.03%
2018/11/28	2	74.90	4	75.25	74.70	-2	3,275	-0.06%
2018/11/27	2	71.95	1.1	72.50	72.50	0.9	3,243	0.03%
2018/11/26	0	0.00	1	72.00	72.00	-1	3,380	-0.03%
2018/11/23	3	69.77	1	70.90	70.80	2	3,377	0.06%
2018/11/22	0	0.00	2	72.00	70.40	-2	3,383	-0.06%
2018/11/21	5	72.68	2	73.10	72.50	3	3,388	0.09%
2018/11/20	1	70.50	1	71.00	70.80	0	3,320	0.00%
2018/11/19	0	0.00	2	72.00	71.50	-2	3,335	-0.06%
2018/11/16	2	69.95	3	69.77	70.00	-1	3,313	-0.03%
2018/11/15	15	69.35	33	68.96	69.10	-18	3,337	-0.54%
2018/11/14	2	66.10	6	66.98	67.90	-4	3,284	-0.12%
2018/11/13	0	0.00	32	62.22	62.90	-32	3,226	-0.99%
2018/11/12	1	62.80	0	0.00	63.00	1	3,272	0.03%
2018/11/09	3	62.77	4	63.33	63.50	-1	3,300	-0.03%
2018/11/08	0	0.00	1	62.90	61.60	-1	3,332	-0.03%
2018/11/07	2	61.65	12	61.50	61.80	-10	3,463	-0.29%
2018/11/06	1	62.00	1	61.30	60.90	0	3,613	0.00%
2018/11/05	2	62.20	30	62.51	62.00	-28	3,648	-0.77%
2018/11/02	10	61.13	7	60.71	62.40	3	3,754	0.08%
2018/11/01	16.6	60.32	7	60.40	60.60	9.6	3,763	0.25%
2018/10/31	3	57.97	6	57.88	57.20	-3	3,801	-0.08%
2018/10/30	1	56.30	2	55.55	56.30	-1	3,847	-0.03%
2018/10/29	2	55.85	2	55.90	55.10	0	3,906	0.00%
2018/10/26	3	56.57	5	57.34	55.30	-2	4,005	-0.05%
2018/10/25	2	53.10	2	55.00	55.20	0	4,119	0.00%
2018/10/24	2	57.40	1	57.00	56.20	1	4,172	0.02%
2018/10/22	1	60.50	0	0.00	60.40	1	4,499	0.02%
2018/10/19	1.3	57.87	0	0.00	58.70	1.3	4,866	0.03%
2018/10/18	2	59.60	1	61.50	59.90	1	5,150	0.02%
2018/10/17	2	62.50	0	0.00	61.60	2	5,621	0.04%
2018/10/16	1	60.70	1	61.20	61.00	0	5,681	0.00%
2018/10/15	3	58.77	0	0.00	58.30	3	5,754	0.05%
2018/10/12	3	58.30	3	58.77	59.80	0	5,863	0.00%
2018/10/11	5	58.46	6.1	59.36	58.20	-1.1	6,062	-0.02%
2018/10/09	2	67.40	2	67.20	64.60	0	6,294	0.00%
2018/10/08	6	69.65	1	68.90	68.80	5	6,475	0.08%
2018/10/05	6	70.00	1	69.70	70.10	5	6,659	0.08%
2018/10/03	0.1	72.10	0	0.00	72.10	0.1	7,145	0.00%
2018/10/02	3	73.00	0	0.00	72.80	3	7,177	0.04%
2018/10/01	0	0.00	1	74.00	74.20	-1	7,255	-0.01%
2018/09/28	1.1	72.36	5	72.30	72.00	-3.9	7,252	-0.05%
2018/09/27	0	0.00	1	73.30	73.20	-1	7,262	-0.01%
2018/09/26	1	73.80	2	73.80	73.70	-1	7,263	-0.01%
2018/09/21	0	0.00	1	74.70	74.70	-1	7,337	-0.01%
2018/09/20	5.4	74.33	5	75.04	73.40	0.4	7,326	0.01%
2018/09/19	2	73.40	4	73.80	73.40	-2	7,303	-0.03%
2018/09/18	4	73.58	5	73.50	73.40	-1	7,336	-0.01%
2018/09/17	0	0.00	1	75.90	75.10	-1	7,368	-0.01%
2018/09/14	1	74.60	0	0.00	74.90	1	7,518	0.01%
2018/09/13	1	75.80	1	77.30	75.30	0	7,530	0.00%
2018/09/12	1	75.00	3	74.10	74.60	-2	7,499	-0.03%
2018/09/11	3.1	74.99	3	74.13	75.00	0.1	7,505	0.00%
2018/09/10	9	72.49	0	0.00	70.10	9	7,444	0.12%
2018/09/07	3	74.03	11	75.60	74.80	-8	7,371	-0.11%
2018/09/06	5	78.50	10	78.05	77.80	-5	7,336	-0.07%
2018/09/05	0	0.00	1	80.90	80.30	-1	7,415	-0.01%
2018/09/04	6	81.63	2	81.60	81.10	4	7,462	0.05%
2018/08/31	7	82.70	12	82.56	82.00	-5	7,390	-0.07%
2018/08/30	9	79.77	0	0.00	79.70	9	7,254	0.12%
2018/08/29	2	80.00	1	78.80	78.70	1	7,236	0.01%
2018/08/28	1	79.70	0	0.00	79.70	1	7,222	0.01%
2018/08/24	3	79.27	1	79.50	79.40	2	7,259	0.03%
2018/08/23	0	0.00	10	80.97	80.00	-10	7,250	-0.14%
2018/08/22	2	81.80	2	81.45	81.40	0	7,219	0.00%
2018/08/21	12	81.01	10	82.10	82.50	2	7,143	0.03%
2018/08/16	0	0.00	5	76.78	78.30	-5	6,917	-0.07%
2018/08/15	3	78.37	6	77.78	78.60	-3	6,918	-0.04%
2018/08/14	7	76.63	5	77.78	77.70	2	6,881	0.03%
2018/08/13	9	80.36	13	80.69	79.50	-4	6,751	-0.06%
2018/08/10	4	88.95	0	0.00	88.00	4	6,639	0.06%
2018/08/09	13	89.52	47	89.66	90.30	-34	6,609	-0.51%
2018/08/08	16	93.94	7	95.11	94.80	9	6,691	0.13%
2018/08/07	31.1	94.24	0	0.00	93.70	31.1	6,647	0.47%
2018/08/06	7	98.56	5	98.60	97.60	2	6,544	0.03%
2018/08/03	0	0.00	1	95.60	97.10	-1	6,478	-0.02%
2018/08/02	2	96.50	2	96.50	95.70	0	6,430	0.00%
2018/08/01	13	97.61	22	96.97	96.70	-9	6,341	-0.14%
2018/07/31	8	94.06	6	93.82	93.60	2	6,234	0.03%
2018/07/30	10	94.81	9	94.97	93.30	1	6,161	0.02%
2018/07/27	6.1	98.24	11	98.64	98.60	-4.9	6,046	-0.08%
2018/07/26	20	97.79	26	98.34	99.00	-6	5,854	-0.10%
2018/07/25	21	91.09	10	91.67	92.80	11	5,513	0.20%
2018/07/24	21	92.52	19	93.89	91.10	2	5,344	0.04%
2018/07/23	4.1	90.02	8	89.15	88.80	-3.9	4,909	-0.08%
2018/07/20	5	90.20	4	87.93	88.70	1	4,937	0.02%
2018/07/19	23	91.87	12	92.71	92.40	11	4,921	0.22%
2018/07/18	13	91.94	14	90.74	92.50	-1	5,110	-0.02%
2018/07/17	20.3	91.18	24.6	91.81	90.40	-4.4	4,912	-0.09%
2018/07/16	8	88.68	14	88.84	90.70	-6	4,614	-0.13%
2018/07/13	2	83.45	7	82.77	82.50	-5	4,439	-0.11%
2018/07/12	19	78.27	17	78.98	80.20	2	4,247	0.05%
2018/07/11	13	77.01	18	76.76	78.00	-5	4,027	-0.12%
2018/07/10	0	0.00	7	72.53	73.60	-7	3,718	-0.19%
2018/07/09	4	71.85	5	71.98	72.60	-1	3,689	-0.03%
2018/07/06	1.1	68.80	0	0.00	68.20	1.1	3,616	0.03%
2018/07/05	5	69.50	1	68.30	68.20	4	3,645	0.11%
2018/07/04	1.1	71.07	0	0.00	70.80	1.1	3,702	0.03%
2018/07/03	3.1	70.57	0	0.00	70.80	3.1	3,772	0.08%
2018/07/02	2	72.40	2	74.00	72.40	0	3,785	0.00%
2018/06/29	0	0.00	4	71.40	71.20	-4	3,747	-0.11%
2018/06/28	2	70.60	0	0.00	70.40	2	3,754	0.05%
2018/06/27	4	71.55	2	74.00	71.50	2	3,751	0.05%
2018/06/26	4.1	72.32	2	72.40	72.50	2.1	3,753	0.06%
2018/06/25	5	73.84	13	73.92	73.20	-8	3,771	-0.21%
2018/06/22	17	71.35	9	71.76	71.00	8	3,630	0.22%
2018/06/21	11	71.25	2	70.55	70.60	9	3,638	0.25%
2018/06/20	2	69.85	3	71.63	69.90	-1	3,664	-0.03%
2018/06/14	4	69.55	0	0.00	69.60	4	3,833	0.10%
2018/06/13	14	72.65	15	72.79	71.00	-1	3,805	-0.03%
2018/06/12	0	0.00	13.5	70.38	71.10	-13.5	3,671	-0.37%
2018/06/11	6.5	67.82	0	0.00	67.20	6.5	3,598	0.18%
2018/06/08	16	68.63	0	0.00	68.20	16	3,594	0.45%
2018/06/07	19	69.57	5	70.00	68.60	14	3,587	0.39%
2018/06/05	5	69.74	0	0.00	69.40	5	3,558	0.14%
2018/06/04	15	69.50	4.1	68.65	68.90	11	3,532	0.31%
2018/06/01	7	70.77	17	69.72	69.10	-10	3,511	-0.28%
2018/05/31	0	0.00	24	67.28	68.90	-24	3,411	-0.70%
2018/05/29	0	0.00	4	64.90	65.40	-4	3,367	-0.12%
2018/05/28	2	65.20	30	64.99	65.20	-28	3,356	-0.83%
2018/05/25	4	65.55	0	0.00	65.10	4	3,338	0.12%
2018/05/24	7	67.24	5	68.00	66.70	2	3,312	0.06%
2018/05/23	5	66.90	2	67.10	67.70	3	3,296	0.09%
2018/05/22	17	67.42	14	67.40	66.50	3	3,246	0.09%
2018/05/21	5	68.80	6	69.80	68.80	-1	3,198	-0.03%
2018/05/18	16	69.76	7	70.11	68.90	9	3,176	0.28%
2018/05/17	17	69.32	0.4	69.20	69.20	16.6	3,123	0.53%
2018/05/16	24.6	73.21	60	72.00	70.70	-35.4	3,082	-1.15%
2018/05/15	10	69.22	0	0.00	69.50	10	2,856	0.35%
2018/05/14	13	67.81	0	0.00	68.20	13	2,828	0.46%
2018/05/11	1	68.80	0	0.00	67.50	1	2,813	0.04%
2018/05/10	0	0.00	5	69.68	69.30	-5	2,782	-0.18%
2018/05/09	1	68.30	0	0.00	68.80	1	2,744	0.04%
2018/05/08	1	70.00	0	0.00	69.50	1	2,710	0.04%
2018/05/04	3	66.47	7	66.10	66.00	-4	2,606	-0.15%
2018/05/03	5	69.60	6	70.25	68.50	-1	2,534	-0.04%
2018/05/02	5	69.50	0	0.00	69.50	5	2,500	0.20%
2018/04/30	4	70.50	12	71.78	70.70	-8	2,442	-0.33%
2018/04/27	0	0.00	4	67.60	67.40	-4	2,298	-0.17%
2018/04/26	10	70.07	48	72.55	66.10	-38	2,227	-1.71%
2018/04/25	12.8	70.68	5	70.50	73.40	7.8	2,069	0.38%
2018/04/24	21	71.09	18	73.02	69.60	3	1,943	0.15%
2018/04/23	0	0.00	12	69.80	69.80	-12	1,611	-0.74%
2018/04/20	1	63.60	1	64.00	63.50	0	1,550	0.00%
2018/04/19	6	63.60	26	63.71	64.30	-20	1,529	-1.31%
2018/04/18	21	60.96	5	60.54	60.80	16	1,432	1.12%
2018/04/17	0	0.00	1	60.00	59.80	-1	1,410	-0.07%
2018/04/16	18	61.19	10	61.90	61.40	8	1,391	0.58%
2018/04/13	5	61.90	0	0.00	60.90	5	1,374	0.36%
2018/04/12	20.1	62.67	13	62.66	62.00	7.1	1,353	0.52%
2018/04/11	13.1	63.31	10	64.20	63.10	3.1	1,324	0.23%
2018/04/10	24.1	64.89	25	64.56	63.60	-0.9	1,269	-0.07%
2018/04/09	5.2	63.99	1	64.80	63.80	4.2	1,173	0.36%
2018/04/03	2.1	62.60	15	62.63	62.70	-12.9	1,085	-1.19%
2018/04/02	0	0.00	1	61.40	61.20	-1	1,026	-0.10%
2018/03/31	1	61.80	1	60.80	61.50	0	1,001	0.00%
2018/03/30	10	60.10	1	60.90	60.20	9	971	0.93%
2018/03/29	12	61.53	3	62.13	61.20	9	942	0.95%
2018/03/28	1	62.20	17	61.63	61.50	-16	882	-1.81%
2018/03/27	1	60.30	25	60.80	60.70	-24	795	-3.02%
2018/03/26	11	61.45	2	60.50	60.00	9	747	1.20%
2018/03/23	14	58.46	15	57.47	57.70	-1	677	-0.15%
2018/03/22	15	60.91	18	58.76	58.70	-3	618	-0.48%
2018/03/21	1	56.40	12	55.73	56.90	-11	445	-2.47%
2018/03/20	0	0.00	3	50.70	51.80	-3	336	-0.89%
2018/03/14	0	0.00	1	49.90	50.90	-1	313	-0.32%
2018/03/13	0	0.00	4	50.05	49.95	-4	308	-1.30%
2018/03/07	2	49.18	2	49.90	49.00	0	290	0.00%
2018/03/05	1	47.70	1	47.45	47.10	0	277	0.00%
2018/02/21	0	0.00	5	45.00	45.00	-5	283	-1.76%
2018/02/12	6	43.15	6	44.00	43.05	0	287	0.00%
2018/02/08	1	44.40	1	44.80	44.30	0	282	0.00%
2018/02/06	6	44.92	0	0.00	43.00	6	290	2.07%
2018/02/05	1	46.60	2	47.20	47.20	-1	288	-0.35%
2018/02/01	2	48.85	0	0.00	48.80	2	326	0.61%
2018/01/30	1	49.30	0	0.00	49.30	1	350	0.29%
2018/01/26	1	49.95	0	0.00	50.10	1	357	0.28%
2018/01/25	6	49.96	0	0.00	50.00	6	356	1.68%
2018/01/24	5	50.10	0	50.10	50.30	5	356	1.40%
2018/01/23	21	50.49	0	0.00	50.00	21	355	5.91%
2018/01/19	0	0.00	3	51.00	50.40	-3	355	-0.84%
2018/01/18	14	50.96	11.1	52.05	50.40	2.9	349	0.84%
2018/01/17	2	51.00	2	50.00	50.00	0	335	0.00%
2018/01/15	0	0.00	11	51.30	50.50	-11	330	-3.32%
2018/01/12	5	49.40	0	0.00	49.45	5	315	1.58%
2018/01/11	0	0.00	1	49.50	49.60	-1	317	-0.31%