晟德 (4123)-元大-北投券商分點個股進出

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
43.65
漲跌
▲0.20
漲幅
+0.46%
成交量
701張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－元大-北投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投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
2024/05/02	10	43.50	0	0.00	43.65	10	1,469	0.68%
2024/04/29	20	43.31	2.2	43.40	43.60	17.8	1,581	1.13%
2024/04/26	0.1	43.20	0	0.00	42.95	0.1	1,590	0.00%
2024/04/25	0.1	43.30	0	0.00	43.35	0.1	1,585	0.00%
2024/04/23	1	44.19	1	43.40	43.40	0	1,628	0.00%
2024/04/19	30	42.33	1	42.30	42.00	29	1,681	1.72%
2024/04/17	30	42.90	0	0.00	42.95	30	1,683	1.78%
2024/04/16	20.1	42.80	9	42.70	42.50	11.1	1,679	0.66%
2024/04/15	60.1	43.60	0	0.00	43.20	60.1	1,671	3.59%
2024/04/12	20	44.10	0	0.00	43.80	20	1,663	1.20%
2024/04/11	38	44.45	0	0.00	44.25	38	1,656	2.29%
2024/04/10	50	45.00	0	0.00	44.75	50	1,650	3.03%
2024/04/09	13	44.35	0	0.00	44.30	13	1,641	0.79%
2024/04/08	0	0.00	3	43.45	44.35	-3	1,619	-0.19%
2024/04/03	3	43.10	0	0.00	43.10	3	1,609	0.19%
2024/03/27	0	0.00	0.1	43.50	43.45	-0.1	1,648	-0.01%
2024/03/26	0	0.00	1	43.80	43.15	-1	1,658	-0.06%
2024/03/20	0	0.00	4	42.35	42.50	-4	1,656	-0.24%
2024/03/19	0	0.00	1.1	42.71	42.70	-1.1	1,644	-0.06%
2024/03/14	40	43.48	0	0.00	43.75	40	1,593	2.51%
2024/03/13	20.1	43.20	8	43.32	43.35	12.1	1,580	0.76%
2024/03/08	0.1	46.00	0	0.00	45.15	0.1	1,515	0.01%
2024/03/05	0.5	46.83	0	0.00	46.80	0.5	1,495	0.03%
2024/03/04	10.4	47.29	0	0.00	47.00	10.4	1,491	0.70%
2024/03/01	31	47.35	10	47.30	47.35	21	1,489	1.41%
2024/02/29	38	47.75	71.5	48.04	47.55	-33.5	1,500	-2.23%
2024/02/27	1	46.90	0	0.00	46.30	1	1,446	0.07%
2024/02/26	20	46.30	0	0.00	46.50	20	1,435	1.39%
2024/02/23	30	45.73	0	0.00	45.65	30	1,418	2.11%
2024/02/22	40.1	45.89	0	0.00	45.75	40.1	1,409	2.84%
2024/02/21	0.1	46.35	0	0.00	46.15	0.1	1,399	0.01%
2024/02/16	0.2	46.30	1	46.40	46.40	-0.8	1,381	-0.06%
2024/02/05	10	45.45	0	0.00	45.45	10	1,458	0.69%
2024/02/02	30.1	45.55	0	0.00	45.45	30.1	1,474	2.04%
2024/02/01	11	46.19	0	0.00	46.10	11	1,469	0.75%
2024/01/31	0.1	45.65	0	0.00	45.65	0.1	1,479	0.01%
2024/01/30	0	0.00	1	45.60	45.60	-1	1,490	-0.07%
2024/01/26	31.5	46.64	1	47.05	46.20	30.5	1,496	2.03%
2024/01/25	2	48.05	0	0.00	47.60	2	1,468	0.14%
2024/01/24	47	48.18	47.2	48.60	48.35	-0.2	1,421	-0.01%
2024/01/23	0	0.00	12	47.62	47.55	-12	1,389	-0.86%
2024/01/22	10	46.25	0	0.00	46.25	10	1,370	0.73%
2024/01/19	40	45.58	0	0.00	45.70	40	1,393	2.87%
2024/01/17	30	46.10	0	0.00	45.20	30	1,391	2.16%
2024/01/16	20.2	46.30	7	46.70	46.65	13.2	1,365	0.97%
2024/01/15	0	0.00	1	45.20	45.10	-1	1,302	-0.08%
2024/01/12	50	45.17	0	0.00	44.90	50	1,293	3.87%
2024/01/11	0.1	43.70	0	0.00	44.25	0.1	1,282	0.01%
2024/01/08	0	44.40	0	0.00	44.30	0	1,311	0.00%
2024/01/05	0	0.00	1	44.20	44.40	-1	1,320	-0.08%
2024/01/04	0.9	44.14	0	0.00	44.05	0.9	1,329	0.06%
2023/12/28	0	0.00	1	44.60	44.40	-1	1,330	-0.08%
2023/12/26	0	0.00	1	44.25	44.40	-1	1,309	-0.08%
2023/12/22	0	44.55	3	44.35	44.30	-3	1,292	-0.23%
2023/12/21	100	44.69	0	0.00	44.45	100	1,294	7.73%
2023/12/20	0	44.85	1	45.05	44.95	-1	1,284	-0.08%
2023/12/19	0	0.00	2	45.00	44.80	-2	1,282	-0.16%
2023/12/15	0.1	45.75	0.1	45.85	45.25	0.1	1,294	0.01%
2023/12/14	0	0.00	1	46.10	45.80	-1	1,290	-0.08%
2023/12/13	0	0.00	2	45.85	45.70	-2	1,290	-0.16%
2023/12/12	0	0.00	6	45.88	45.65	-6	1,295	-0.46%
2023/12/08	0	0.00	1	46.55	46.50	-1	1,299	-0.08%
2023/12/07	10	46.90	0	0.00	46.45	10	1,303	0.77%
2023/12/05	10	46.10	1	46.10	46.00	9	1,334	0.67%
2023/12/04	30	46.57	1	46.45	46.60	29	1,366	2.12%
2023/12/01	30	46.40	0.1	46.20	46.05	29.9	1,370	2.18%
2023/11/30	21	45.75	0	0.00	45.55	21	1,364	1.54%
2023/11/29	20	45.90	0	0.00	45.90	20	1,359	1.47%
2023/11/27	1	45.25	2.1	45.58	45.30	-1.1	1,369	-0.08%
2023/11/21	0	0.00	6	44.00	44.30	-6	1,395	-0.43%
2023/11/17	0.1	44.00	30	43.87	43.65	-29.9	1,436	-2.09%
2023/11/16	10.1	43.30	0	0.00	43.55	10.1	1,452	0.69%
2023/11/15	21	42.65	0	0.00	42.50	21	1,446	1.45%
2023/11/14	4	42.35	0.5	42.25	42.30	3.5	1,456	0.24%
2023/11/13	3.1	42.05	2	42.49	42.35	1	1,475	0.07%
2023/11/03	0	0.00	2	45.35	45.25	-2	1,755	-0.11%
2023/11/02	100	45.61	0	0.00	45.55	100	1,799	5.56%
2023/11/01	1	45.60	1	45.25	45.05	0	1,819	0.00%
2023/10/31	0	0.00	4	45.68	45.65	-4	1,865	-0.21%
2023/10/30	40	46.54	51.9	47.43	46.50	-11.9	1,900	-0.63%
2023/10/27	2	46.90	99.1	46.73	46.90	-97.1	1,899	-5.11%
2023/10/25	0	46.35	0.8	46.31	46.10	-0.8	2,052	-0.04%
2023/10/19	0	0.00	0.2	45.65	45.20	-0.2	2,659	-0.01%
2023/10/18	0.1	45.15	0	0.00	44.40	0.1	2,981	0.00%
2023/10/17	0	45.65	0	0.00	45.45	0	3,881	0.00%
2023/10/13	0	45.70	0	0.00	45.50	0	4,890	0.00%
2023/10/12	0	0.00	1.3	45.31	45.50	-1.3	5,192	-0.03%
2023/10/05	20	45.40	0	0.00	45.20	20	5,301	0.38%
2023/10/04	30	45.21	0	0.00	45.05	30	5,341	0.56%
2023/10/03	5	45.75	0	0.00	45.60	5	5,405	0.09%
2023/09/28	0	0.00	0.3	46.04	45.85	-0.3	5,681	0.00%
2023/09/27	0	0.00	0.1	45.40	45.40	-0.1	5,829	0.00%
2023/09/26	0	0.00	4	45.35	45.20	-4	5,859	-0.07%
2023/09/20	1	45.95	0	0.00	45.75	1	6,132	0.02%
2023/09/14	1	46.55	3	46.55	46.60	-2	6,257	-0.03%
2023/09/12	0.2	46.55	0	0.00	46.60	0.2	6,293	0.00%
2023/09/11	0	46.30	0	0.00	46.20	0	6,319	0.00%
2023/09/08	0.1	46.40	0.5	46.37	46.25	-0.4	6,346	-0.01%
2023/09/07	1.9	51.48	0	0.00	51.50	1.9	6,345	0.03%
2023/09/06	1	51.30	0	0.00	51.40	1	6,391	0.02%
2023/09/05	1	51.30	0	0.00	51.30	1	6,460	0.02%
2023/09/04	0.1	51.30	0	0.00	51.20	0.1	6,676	0.00%
2023/08/31	0	0.00	2	51.20	51.40	-2	7,055	-0.03%
2023/08/30	1	51.20	1	51.20	50.90	0	7,098	0.00%
2023/08/29	1	50.30	0	0.00	50.40	1	7,095	0.01%
2023/08/28	1	49.75	3	50.10	49.70	-2	7,113	-0.03%
2023/08/25	57	50.50	7	50.02	50.60	50	7,109	0.70%
2023/08/24	1	49.80	0	0.00	49.80	1	7,096	0.01%
2023/08/23	2	50.20	0	0.00	50.20	2	7,078	0.03%
2023/08/22	0.1	50.60	0	0.00	50.40	0.1	7,076	0.00%
2023/08/18	32.1	50.96	0	0.00	50.30	32.1	7,083	0.45%
2023/08/17	0	0.00	6	51.00	51.00	-6	7,098	-0.08%
2023/08/16	0	50.90	10	50.90	50.70	-10	7,078	-0.14%
2023/08/15	24	51.87	0	0.00	51.80	24	7,067	0.34%
2023/08/14	190.1	52.02	10	52.00	52.00	180.1	7,037	2.56%	大買/鉅額交易
2023/08/11	0	0.00	2	57.80	57.70	-2	6,868	-0.03%
2023/08/10	52	57.62	4	57.58	57.50	48	6,945	0.69%
2023/08/09	21	59.35	3	59.37	59.30	18	7,020	0.26%
2023/08/08	48	59.64	146.1	60.08	60.00	-98.1	7,103	-1.38%	大賣/
2023/08/07	43	59.04	3	58.23	59.20	40	7,133	0.56%
2023/08/04	113.1	58.12	12.1	58.09	58.80	101	7,128	1.42%	大買/鉅額交易
2023/08/02	41.2	60.01	7	59.63	59.10	34.2	7,135	0.48%
2023/08/01	1.1	60.67	0	0.00	59.80	1.1	7,140	0.01%
2023/07/31	62	59.92	0	0.00	59.50	62	7,232	0.86%
2023/07/28	137	60.93	1	60.50	60.30	136	7,232	1.88%	大買/鉅額交易
2023/07/27	72	62.34	2	62.25	61.80	70	7,137	0.98%
2023/07/26	242	63.43	23	62.74	61.80	219	7,080	3.09%	大買/鉅額交易
2023/07/25	8	63.06	107	63.64	63.40	-99	6,969	-1.42%	大賣/
2023/07/24	45	62.76	25.2	63.21	61.80	19.8	6,873	0.29%
2023/07/21	99.2	62.65	70	63.39	62.40	29.2	6,799	0.43%
2023/07/20	214.3	64.22	14	66.26	63.30	200.3	6,578	3.04%	大買/鉅額交易
2023/07/19	23	62.98	109.3	64.69	65.20	-86.3	5,805	-1.49%	大賣/
2023/07/18	90	57.84	89	58.23	59.30	1	5,037	0.02%
2023/07/17	9	59.03	217.4	59.06	59.20	-208.3	5,101	-4.08%	大賣/鉅額交易
2023/07/14	61.2	55.92	140.1	56.48	56.10	-78.9	4,918	-1.60%	大賣/
2023/07/13	14	54.71	4	54.85	55.00	10	4,875	0.21%
2023/07/12	50	55.24	1	55.20	55.10	49	4,858	1.01%
2023/07/11	61	55.79	2.1	55.62	55.40	58.9	4,860	1.21%
2023/07/10	75	55.88	0	0.00	55.80	75	4,878	1.54%
2023/07/07	31	56.80	2	56.70	56.50	29	4,817	0.60%
2023/07/06	103	57.36	0.1	57.00	57.10	102.9	4,714	2.18%	大買/鉅額交易
2023/07/05	53.1	55.20	111.2	56.26	56.60	-58.1	4,533	-1.28%	大賣/
2023/07/04	50	54.88	0	0.00	54.70	50	4,396	1.14%
2023/07/03	3	55.27	0	0.00	55.00	3	4,378	0.07%
2023/06/30	1	55.30	22	55.47	55.40	-21	4,329	-0.49%
2023/06/29	2	54.80	1	55.10	55.10	1	4,285	0.02%
2023/06/28	1	53.90	0	0.00	54.50	1	4,205	0.02%
2023/06/27	10	54.00	152	54.45	54.70	-142	4,142	-3.43%	大賣/鉅額交易
2023/06/26	6	52.93	0	0.00	53.10	6	4,044	0.15%
2023/06/21	2	53.00	0	0.00	53.00	2	4,030	0.05%
2023/06/20	12.2	52.85	1.1	52.73	52.80	11.1	4,020	0.28%
2023/06/19	41	53.35	0	0.00	52.80	41	4,013	1.02%
2023/06/16	20	53.30	0	0.00	53.00	20	3,998	0.50%
2023/06/15	5	52.54	0	0.00	52.60	5	3,976	0.13%
2023/06/14	55	53.46	6	53.00	53.10	49	3,951	1.24%
2023/06/13	32	53.88	18.4	54.00	54.10	13.6	3,929	0.35%
2023/06/12	19	54.32	0	0.00	54.00	19	3,891	0.49%
2023/06/09	5	55.50	1	54.90	55.50	4	3,805	0.11%
2023/06/08	8.3	55.34	18	55.96	55.50	-9.7	3,726	-0.26%
2023/06/07	16.1	54.64	10.9	54.65	54.90	5.2	3,511	0.15%
2023/06/06	14.7	52.83	10	52.62	52.70	4.7	3,277	0.14%
2023/06/05	2	51.60	5	52.20	51.90	-3	3,130	-0.10%
2023/06/02	0	0.00	0.1	51.00	50.80	-0.1	3,070	0.00%
2023/06/01	1	51.10	1.4	51.24	50.80	-0.4	3,064	-0.01%
2023/05/29	1	50.30	0	0.00	50.30	1	3,013	0.03%
2023/05/26	6	50.20	0	0.00	50.10	6	3,005	0.20%
2023/05/25	1	50.60	0	0.00	50.60	1	2,996	0.03%
2023/05/24	0	0.00	10	50.90	51.30	-10	2,984	-0.34%
2023/05/23	3	51.17	0	0.00	51.20	3	2,968	0.10%
2023/05/19	2	49.55	1	49.55	49.70	1	2,925	0.03%
2023/05/18	0.1	50.20	0	0.00	50.10	0.1	2,895	0.00%
2023/05/17	1	50.30	0	0.00	50.30	1	2,870	0.03%
2023/05/15	3	48.93	0	0.00	49.05	3	2,725	0.11%
2023/05/12	0	0.00	2	52.50	52.00	-2	2,581	-0.08%
2023/05/11	2.1	49.57	2	50.60	49.05	0.1	2,480	0.00%
2023/05/09	12	51.42	0	0.00	51.00	12	2,378	0.50%
2023/05/08	2	52.05	0	0.00	51.60	2	2,322	0.09%
2023/05/05	7	52.73	0	0.00	52.40	7	2,277	0.31%
2023/05/04	1.1	51.79	2	52.50	53.00	-0.9	2,150	-0.04%
2023/05/02	1	50.70	0	0.00	51.30	1	2,046	0.05%
2023/04/28	2	51.15	2	51.35	50.80	0	2,008	0.00%
2023/04/27	3	50.83	0	0.00	51.30	3	1,943	0.15%
2023/04/26	1	49.80	0	0.00	52.10	1	1,860	0.05%
2023/04/25	5	50.86	34.9	51.40	51.20	-29.9	1,751	-1.71%
2023/04/24	1	51.50	5	52.06	52.00	-4	1,649	-0.24%
2023/04/21	1	49.10	1	49.00	49.05	0	1,492	0.00%
2023/04/20	32	50.93	3	51.07	50.10	29	1,408	2.06%
2023/04/19	2	50.10	3	50.05	50.40	-1	1,181	-0.08%
2023/04/18	2	48.15	0	0.00	48.05	2	1,054	0.19%
2023/04/17	0	0.00	1	48.20	48.25	-1	1,035	-0.10%
2023/04/14	4	47.75	6.3	48.27	48.00	-2.3	1,014	-0.23%
2023/04/13	2	47.93	2.2	48.30	48.30	-0.2	993	-0.02%
2023/04/12	0	0.00	1	46.50	46.70	-1	933	-0.11%
2023/04/11	1	46.85	0	0.00	46.75	1	930	0.11%
2023/04/10	1	47.00	0	0.00	47.00	1	949	0.11%
2023/04/07	2	47.18	0	0.00	47.35	2	1,014	0.20%
2023/04/06	1	46.60	0	0.00	46.55	1	1,157	0.09%
2023/03/29	0	0.00	0.1	45.70	45.85	-0.1	1,130	-0.01%
2023/03/23	1	45.75	0	0.00	45.75	1	1,184	0.08%
2023/03/15	1	46.20	0	0.00	45.85	1	1,337	0.07%
2023/03/14	1	46.45	0	46.30	46.05	1	1,350	0.07%
2023/03/13	0	0.00	6	46.35	46.50	-6	1,354	-0.44%
2023/03/10	6	47.65	0	0.00	46.95	6	1,354	0.44%
2023/03/06	0	0.00	0.4	48.30	48.10	-0.4	1,352	-0.03%
2023/03/03	0	0.00	5	48.10	48.05	-5	1,346	-0.37%
2023/02/14	0	0.00	19.2	48.45	48.20	-19.2	1,412	-1.36%
2023/02/09	0	0.00	7	47.85	47.90	-7	1,395	-0.50%
2023/02/08	0	0.00	2	48.68	48.55	-2	1,387	-0.14%
2023/02/07	0	0.00	5.2	48.35	48.40	-5.2	1,378	-0.38%
2023/02/03	0	0.00	2	48.30	48.40	-2	1,363	-0.15%
2023/02/02	3	47.45	0	0.00	47.85	3	1,345	0.22%
2023/02/01	0	0.00	3	47.13	47.20	-3	1,333	-0.23%
2023/01/31	0	0.00	1	46.75	47.20	-1	1,334	-0.07%
2023/01/30	1	46.30	0	0.00	46.05	1	1,329	0.08%
2023/01/13	0	0.00	5	45.65	45.55	-5	1,332	-0.38%
2023/01/12	0.4	45.76	0	0.00	45.30	0.4	1,336	0.03%
2023/01/11	5	46.10	0	0.00	46.00	5	1,334	0.37%
2023/01/09	0	0.00	5.2	46.26	46.30	-5.2	1,342	-0.39%
2023/01/06	0	0.00	1	46.20	46.10	-1	1,340	-0.07%
2023/01/03	1.1	46.72	0	0.00	46.55	1.1	1,352	0.08%
2022/12/30	1	47.35	2	47.33	47.30	-1	1,349	-0.07%
2022/12/29	2	47.65	0	0.00	47.35	2	1,346	0.15%
2022/12/28	3	47.98	6	48.41	47.65	-3	1,345	-0.22%
2022/12/27	15.1	48.34	2	48.45	48.80	13.1	1,332	0.98%
2022/12/26	9	49.21	18.4	49.71	49.80	-9.4	1,264	-0.74%
2022/12/23	0.2	46.60	3	46.97	46.35	-2.8	1,118	-0.25%
2022/12/21	5	45.81	0	0.00	45.45	5	1,129	0.44%
2022/12/20	0.2	47.50	3	46.57	46.15	-2.8	1,127	-0.25%
2022/12/19	1	48.55	0	0.00	48.40	1	1,135	0.09%
2022/12/16	0	0.00	1	47.85	47.60	-1	1,109	-0.09%
2022/12/15	0	0.00	2	47.35	47.25	-2	1,106	-0.18%
2022/12/14	2	48.03	18	47.77	47.75	-16	1,117	-1.43%
2022/12/13	3	47.97	5	48.45	48.30	-2	1,100	-0.18%
2022/12/12	4	47.40	4	46.68	47.10	0	1,058	0.00%
2022/12/09	0	0.00	3	46.70	46.85	-3	1,050	-0.29%
2022/12/08	18	47.64	4	47.38	47.20	14	1,046	1.34%
2022/12/07	14	47.34	4.1	47.21	47.35	9.9	1,031	0.96%
2022/12/06	4	45.58	0	0.00	45.00	4	958	0.42%
2022/12/05	0	0.00	2	45.65	46.25	-2	962	-0.21%
2022/12/02	2	45.60	0	0.00	45.65	2	1,002	0.20%
2022/12/01	3	46.13	2	45.35	46.10	1	1,045	0.10%
2022/11/30	2	44.55	0.1	44.55	44.45	1.9	1,048	0.19%
2022/11/24	2	43.95	0	0.00	43.95	2	1,159	0.17%
2022/11/23	0	0.00	100	43.93	44.35	-100	1,174	-8.52%
2022/11/22	0	0.00	1.1	43.51	43.50	-1.1	1,187	-0.09%
2022/11/21	0	0.00	10	44.10	44.15	-10	1,186	-0.84%
2022/11/18	1.5	43.53	0	0.00	43.45	1.5	1,195	0.13%
2022/11/17	10	43.30	0	0.00	43.30	10	1,201	0.83%
2022/11/16	40	43.05	0	0.00	42.90	40	1,203	3.32%
2022/11/14	80	42.75	70	43.24	43.35	10	1,217	0.82%
2022/11/11	52	43.70	0	0.00	43.50	52	1,197	4.34%
2022/11/03	0.4	44.10	0	0.00	44.15	0.4	1,195	0.03%
2022/10/28	0	0.00	2.4	43.46	43.20	-2.4	1,203	-0.20%
2022/10/19	0	0.00	1	45.35	45.35	-1	1,239	-0.08%
2022/10/18	1	46.25	0	0.00	46.25	1	1,270	0.08%
2022/10/17	0	0.00	1	44.85	45.70	-1	1,270	-0.08%
2022/10/13	0	0.00	1	46.90	45.15	-1	1,271	-0.08%
2022/10/05	1	47.00	0	0.00	46.55	1	1,259	0.08%
2022/09/28	8	45.22	1	45.05	45.35	7	1,237	0.57%
2022/09/27	1	46.60	0	0.00	47.10	1	1,226	0.08%
2022/09/23	0.1	48.60	0	0.00	48.35	0.1	1,226	0.01%
2022/09/22	0.1	49.20	0	0.00	49.40	0.1	1,249	0.01%
2022/09/21	0	0.00	2	49.85	49.35	-2	1,278	-0.16%
2022/09/19	2	50.20	0	0.00	50.10	2	1,276	0.16%
2022/09/16	0	0.00	3	51.23	51.30	-3	1,293	-0.23%
2022/09/14	0	0.00	1	51.90	51.90	-1	1,299	-0.08%
2022/09/13	1	51.80	0	0.00	51.90	1	1,290	0.08%
2022/09/12	0	0.00	1	51.60	51.90	-1	1,305	-0.08%
2022/09/08	3	51.83	1.2	52.20	52.20	1.8	1,287	0.14%
2022/09/07	2.2	60.40	1	60.10	60.60	1.2	1,246	0.10%
2022/09/06	6	61.08	1	61.10	60.80	5	1,199	0.42%
2022/09/05	1	62.30	0	0.00	62.20	1	1,181	0.08%
2022/09/02	0	0.00	2	63.00	62.80	-2	1,166	-0.17%
2022/09/01	11	62.48	0	0.00	62.60	11	1,157	0.95%
2022/08/31	10	63.60	3	63.73	62.90	7	1,144	0.61%
2022/08/30	2	62.75	3	62.47	62.80	-1	1,088	-0.09%
2022/08/26	0	0.00	1	61.70	61.70	-1	1,042	-0.10%
2022/08/24	2	61.85	0	0.00	61.90	2	1,032	0.19%
2022/08/22	0	0.00	1	62.10	61.50	-1	1,017	-0.10%
2022/08/19	0	0.00	1	61.10	61.10	-1	1,003	-0.10%
2022/08/17	0	0.00	10	61.00	60.30	-10	986	-1.01%
2022/08/16	1	60.80	0	0.00	60.60	1	983	0.10%
2022/08/15	1	59.80	1.2	59.92	60.30	-0.2	975	-0.02%
2022/08/10	2	58.30	0	0.00	58.10	2	944	0.21%
2022/08/05	0	0.00	1	57.60	57.60	-1	956	-0.10%
2022/08/04	0	0.00	1	56.90	57.00	-1	973	-0.10%
2022/08/03	3	57.77	0	0.00	57.70	3	969	0.31%
2022/08/01	0	0.00	5	58.92	58.70	-5	977	-0.51%
2022/07/25	1	59.60	0	0.00	59.60	1	973	0.10%
2022/07/14	0	0.00	1	57.50	57.50	-1	1,128	-0.09%
2022/07/13	0	0.00	1	57.20	57.20	-1	1,170	-0.09%
2022/07/07	0	57.60	0	0.00	57.80	0	1,354	0.00%
2022/07/04	1	57.40	0	0.00	57.40	1	1,359	0.08%
2022/07/01	19.1	59.06	7.2	58.03	58.10	11.9	1,361	0.87%
2022/06/30	6.1	61.15	1	61.20	60.20	5.1	1,344	0.38%
2022/06/27	2	60.60	9	60.87	60.80	-7	1,298	-0.54%
2022/06/24	1	60.40	2	60.40	60.50	-1	1,306	-0.08%
2022/06/23	13	58.78	0	0.00	58.50	13	1,288	1.01%
2022/06/21	0	0.00	1	59.60	59.60	-1	1,314	-0.08%
2022/06/20	2.1	60.06	8.2	59.88	58.60	-6	1,380	-0.44%
2022/06/15	0.2	59.10	0	0.00	59.00	0.2	1,367	0.01%
2022/06/14	8	58.80	0	0.00	59.10	8	1,368	0.58%
2022/06/10	1	60.80	8	60.80	60.80	-7	1,343	-0.52%
2022/06/01	0.7	60.26	0	0.00	60.20	0.7	1,369	0.05%
2022/05/26	1	58.60	0	0.00	58.70	1	1,365	0.07%
2022/05/25	8	58.40	0	0.00	58.50	8	1,367	0.59%
2022/05/20	0	0.00	1	58.90	58.90	-1	1,397	-0.07%
2022/05/18	2	59.10	0	0.00	59.10	2	1,427	0.14%
2022/05/16	0.1	58.70	0	0.00	58.50	0.1	1,452	0.01%
2022/05/13	0.2	58.21	0	0.00	58.60	0.2	1,450	0.01%
2022/05/12	0.3	58.92	0	0.00	58.30	0.3	1,433	0.02%
2022/05/10	0.1	60.20	0	0.00	60.30	0.1	1,420	0.00%
2022/05/09	2	60.50	1	61.20	59.60	1	1,425	0.07%
2022/05/05	1	61.60	0	0.00	61.70	1	1,442	0.07%
2022/05/04	0	0.00	2	62.50	62.10	-2	1,430	-0.14%
2022/05/03	1	62.50	0	0.00	62.50	1	1,428	0.07%
2022/04/28	0	0.00	1	63.20	62.70	-1	1,437	-0.07%
2022/04/27	0	0.00	1	62.70	62.70	-1	1,438	-0.07%
2022/04/26	1	63.70	0	0.00	63.40	1	1,409	0.07%
2022/04/25	2	63.75	0	0.00	63.60	2	1,392	0.14%
2022/04/22	4	65.68	0	0.00	65.70	4	1,352	0.30%
2022/04/21	0.9	65.50	0	0.00	66.20	0.9	1,327	0.07%
2022/04/20	2	64.85	1	64.20	64.80	1	1,270	0.08%
2022/04/19	0	0.00	10	64.50	64.40	-10	1,257	-0.80%
2022/04/18	3	66.40	6	65.83	65.80	-3	1,217	-0.25%
2022/04/15	2	63.00	0	0.00	63.20	2	1,043	0.19%
2022/04/14	0	0.00	1	62.80	62.90	-1	1,040	-0.10%
2022/04/13	1.5	62.23	0	0.00	62.20	1.5	1,037	0.14%
2022/04/12	5	62.00	0	0.00	62.30	5	1,042	0.48%
2022/04/06	0.5	63.20	0	0.00	63.40	0.5	1,029	0.05%
2022/03/31	1	62.90	30	62.47	62.60	-29	1,019	-2.85%
2022/03/30	0	0.00	24.2	63.29	62.80	-24.2	1,045	-2.31%
2022/03/29	0	0.00	44	63.36	63.50	-44	1,053	-4.18%
2022/03/25	0	0.00	10	62.80	62.40	-10	1,028	-0.97%
2022/03/24	1	62.70	168	62.47	62.70	-167	1,018	-16.39%	大賣/鉅額交易
2022/03/23	3.2	61.84	299	62.00	62.20	-295.8	997	-29.65%	大賣/鉅額交易
2022/03/22	0	0.00	5	60.50	60.50	-5	934	-0.53%
2022/03/21	0	0.00	50	60.24	60.40	-50	939	-5.32%
2022/03/18	1	59.20	0	0.00	59.00	1	942	0.11%
2022/03/15	0	0.00	1	58.30	57.80	-1	943	-0.10%
2022/03/14	0.3	58.64	0.1	59.10	58.50	0.2	953	0.02%
2022/03/11	27	58.02	1.1	58.18	58.10	25.9	958	2.70%
2022/03/08	0	0.00	1	56.30	55.70	-1	983	-0.10%
2022/03/07	0.1	57.50	2	57.15	57.10	-1.9	977	-0.19%
2022/03/04	0	0.00	1	59.20	59.10	-1	968	-0.10%
2022/03/03	0.4	59.40	0	0.00	59.60	0.4	987	0.04%
2022/03/02	3	59.60	0.3	59.30	59.30	2.7	1,003	0.27%
2022/02/25	10	59.10	0	0.00	58.80	10	1,000	1.00%
2022/02/24	115	58.72	3	58.83	58.70	112	1,008	11.11%	大買/鉅額交易
2022/02/22	43.1	59.82	0.1	60.00	60.00	43	1,019	4.21%
2022/02/21	0	0.00	1	61.30	61.30	-1	1,012	-0.10%
2022/02/18	5.2	60.43	0	0.00	60.40	5.2	991	0.52%
2022/02/17	0.2	60.60	0	0.00	60.60	0.2	999	0.02%
2022/02/16	51.7	60.48	9	61.24	61.00	42.7	1,031	4.14%
2022/02/15	0	0.00	0.2	59.70	60.10	-0.2	1,058	-0.02%
2022/02/14	6	60.02	0	0.00	60.20	6	1,074	0.56%
2022/02/10	6.2	60.86	0.3	61.00	61.10	5.9	1,107	0.53%
2022/02/09	0	0.00	31	61.10	61.10	-31	1,117	-2.77%
2022/02/08	37	60.16	10	60.80	60.80	27	1,139	2.37%
2022/02/07	1	59.70	20	60.00	59.70	-19	1,149	-1.65%
2022/01/21	1.2	57.93	1	58.00	58.00	0.2	1,432	0.01%
2022/01/18	5	59.20	0	0.00	59.10	5	1,437	0.35%
2022/01/17	0	0.00	0.2	59.40	59.30	-0.2	1,442	-0.01%
2022/01/14	20.1	58.20	0	0.00	58.40	20.1	1,445	1.39%
2022/01/13	1	59.10	1	59.10	59.10	0	1,448	0.00%
2022/01/12	60	58.78	0	0.00	58.70	60	1,462	4.10%
2022/01/07	20	59.70	1	59.50	59.50	19	1,501	1.27%
2022/01/06	0.2	60.00	1	60.00	60.00	-0.8	1,499	-0.05%
2022/01/05	31	60.19	1	60.10	59.90	30	1,506	1.99%
2022/01/04	0.1	60.40	3	60.20	60.10	-2.9	1,502	-0.19%
2022/01/03	23.1	60.39	0	0.00	60.20	23.1	1,502	1.53%
2021/12/30	0	0.00	0.7	60.60	60.50	-0.7	1,508	-0.04%
2021/12/29	30.1	61.00	0	0.00	60.40	30.1	1,519	1.98%
2021/12/28	11.2	60.82	0	0.00	61.00	11.2	1,531	0.73%
2021/12/27	10	61.00	1	61.30	60.90	9	1,551	0.58%
2021/12/24	103	61.41	0	0.00	61.00	103	1,546	6.66%	大買/鉅額交易
2021/12/23	51.1	62.31	0	0.00	62.60	51.1	1,519	3.36%
2021/12/22	0	0.00	110	61.72	61.80	-110	1,497	-7.35%	大賣/鉅額交易
2021/12/21	60	61.18	0	0.00	61.30	60	1,497	4.01%
2021/12/17	50	61.08	0	0.00	60.50	50	1,503	3.33%
2021/12/16	0.5	61.39	0	0.00	61.20	0.5	1,507	0.03%
2021/12/14	0	0.00	1	61.30	61.30	-1	1,524	-0.07%
2021/12/13	1	62.00	0	0.00	61.90	1	1,528	0.07%
2021/12/09	0.1	61.80	0	0.00	61.70	0.1	1,579	0.00%
2021/12/08	40	62.20	1	62.30	61.80	39	1,633	2.39%
2021/12/07	10.4	61.70	0	0.00	61.70	10.4	1,654	0.63%
2021/12/06	0	0.00	1	62.10	62.10	-1	1,678	-0.06%
2021/12/03	2	61.90	6	61.90	62.10	-4	1,721	-0.23%
2021/12/02	1	61.70	0	0.00	61.70	1	1,766	0.06%
2021/12/01	0.1	61.40	0	0.00	61.10	0.1	1,793	0.00%
2021/11/29	0	0.00	0.1	61.30	61.10	-0.1	1,903	-0.01%
2021/11/26	1	62.20	0	0.00	62.30	1	1,916	0.05%
2021/11/24	0.2	61.60	0	0.00	62.20	0.2	1,921	0.01%
2021/11/23	1	62.30	0	0.00	61.70	1	1,938	0.05%
2021/11/22	2	62.10	0	0.00	62.30	2	1,931	0.10%
2021/11/19	0.1	63.10	0	0.00	62.30	0.1	1,924	0.01%
2021/11/17	0.3	62.40	0	0.00	62.60	0.3	1,913	0.02%
2021/11/16	1.2	62.60	0	0.00	62.70	1.2	1,923	0.06%
2021/11/15	0	0.00	1	62.40	62.60	-1	1,931	-0.05%
2021/11/12	5.3	63.02	1	63.00	62.80	4.3	1,901	0.22%
2021/11/11	0	0.00	3	64.73	64.20	-3	1,889	-0.16%
2021/11/10	1	64.30	0	0.00	64.50	1	1,975	0.05%
2021/11/09	2.1	64.64	1	64.50	64.20	1.1	1,971	0.06%
2021/11/08	0.1	65.50	1	65.90	65.20	-0.9	1,974	-0.05%
2021/11/05	2	65.40	1	65.40	65.40	1	1,983	0.05%
2021/11/04	2	66.65	0	0.00	66.30	2	1,988	0.10%
2021/11/03	2	66.50	1	66.80	66.60	1	1,983	0.05%
2021/11/02	1	65.80	30	66.00	65.50	-29	1,956	-1.48%
2021/11/01	30	65.13	0	0.00	65.30	30	1,930	1.55%
2021/10/29	30	67.20	8.4	67.33	66.50	21.6	1,919	1.13%
2021/10/20	5	59.90	0.1	59.83	59.40	4.9	1,992	0.25%
2021/10/19	0	0.00	0.2	60.40	60.60	-0.2	1,985	-0.01%
2021/10/15	2	58.95	1	58.90	59.40	1	1,994	0.05%
2021/10/14	0	0.00	2	58.50	59.80	-2	2,034	-0.10%
2021/10/13	0	0.00	0.1	56.30	55.70	-0.1	2,034	0.00%
2021/10/07	1	57.20	0	0.00	57.30	1	2,085	0.05%
2021/10/04	3	58.47	0	0.00	57.20	3	2,120	0.14%
2021/09/30	1	60.90	0	0.00	60.90	1	2,098	0.05%
2021/09/29	1.2	60.83	10	60.70	60.70	-8.8	2,104	-0.42%
2021/09/28	0	0.00	1	61.70	61.50	-1	2,122	-0.05%
2021/09/24	0	0.00	1	61.90	61.90	-1	2,150	-0.05%
2021/09/17	0	0.00	1	62.20	62.20	-1	2,179	-0.05%
2021/09/15	1	63.40	0	0.00	63.40	1	2,172	0.05%
2021/09/14	1	64.40	0.2	64.70	64.30	0.9	2,165	0.04%
2021/09/13	3	64.27	6	64.22	64.80	-3	2,168	-0.14%
2021/09/10	9	71.43	0.1	71.60	71.60	8.9	2,159	0.41%
2021/09/09	0.5	71.10	0	0.00	71.10	0.5	2,118	0.02%
2021/09/08	5.5	71.81	0	0.00	71.70	5.5	2,105	0.26%
2021/09/07	0.7	72.90	0	0.00	73.00	0.7	2,105	0.03%
2021/09/06	4	71.93	5	71.82	71.10	-1	2,104	-0.05%
2021/09/03	2	72.55	1	73.00	73.00	1	2,136	0.05%
2021/09/02	4.2	72.83	7	73.17	72.50	-2.8	2,150	-0.13%
2021/08/31	1	71.50	2	71.25	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	8.5	70.38	70.40	-8.5	2,211	-0.39%
2021/08/27	0	0.00	10	70.33	69.80	-10	2,328	-0.43%
2021/08/26	1	69.70	5	69.36	70.00	-4	2,569	-0.16%
2021/08/24	0	0.00	1	68.60	68.00	-1	2,740	-0.04%
2021/08/20	0	0.00	3	67.40	67.30	-3	2,841	-0.11%
2021/08/19	1	67.70	0	0.00	67.50	1	2,879	0.03%
2021/08/18	0	0.00	1	68.70	69.00	-1	2,896	-0.03%
2021/08/17	1	68.10	0	0.00	68.00	1	2,964	0.03%
2021/08/16	1	68.50	0	0.00	68.90	1	3,071	0.03%
2021/08/13	1	70.20	3	70.37	69.40	-2	3,210	-0.06%
2021/08/11	3	68.57	0	0.00	68.50	3	3,241	0.09%
2021/08/10	1	69.20	0	0.00	69.30	1	3,262	0.03%
2021/08/09	1	70.60	4	71.20	70.60	-3	3,322	-0.09%
2021/08/06	0	0.00	1	71.30	70.90	-1	3,325	-0.03%
2021/08/05	5	70.90	4	70.93	70.50	1	3,412	0.03%
2021/08/04	5	71.30	1	71.50	71.30	4	3,534	0.11%
2021/08/03	7.1	70.90	1	70.90	70.90	6.1	3,530	0.17%
2021/08/02	2	72.15	8	71.71	71.70	-6	3,501	-0.17%
2021/07/30	6	70.58	6	70.77	70.20	0	3,434	0.00%
2021/07/29	0	0.00	2.1	69.20	70.20	-2.1	3,366	-0.06%
2021/07/28	0	0.00	18	68.27	67.90	-18	3,334	-0.54%
2021/07/27	1	69.30	2	68.70	68.60	-1	3,358	-0.03%
2021/07/26	0	0.00	3	68.70	69.20	-3	3,370	-0.09%
2021/07/22	8	67.80	0	0.00	68.20	8	3,386	0.24%
2021/07/21	1	68.90	2	68.80	67.80	-1	3,397	-0.03%
2021/07/20	1	70.00	6	70.20	69.10	-5	3,385	-0.15%
2021/07/16	1	68.70	0	0.00	68.50	1	3,372	0.03%
2021/07/15	2	68.90	0	0.00	68.90	2	3,405	0.06%
2021/07/12	1	67.10	0	0.00	66.60	1	3,405	0.03%
2021/07/09	6	67.20	1	67.30	67.20	5	3,407	0.15%
2021/07/07	0	0.00	1	68.10	68.00	-1	3,507	-0.03%
2021/07/05	2	68.50	3	68.37	68.50	-1	3,651	-0.03%
2021/07/02	1	68.70	0	0.00	68.20	1	3,644	0.03%
2021/06/30	0	0.00	12	68.78	69.80	-12	3,669	-0.33%
2021/06/25	0	0.00	2	69.00	68.60	-2	3,892	-0.05%
2021/06/22	2	68.75	0	0.00	68.70	2	3,920	0.05%
2021/06/21	3.1	70.45	1	69.50	68.80	2.1	3,946	0.05%
2021/06/18	1	69.90	1	70.50	70.50	0	3,920	0.00%
2021/06/17	3	69.63	0	0.00	70.00	3	3,925	0.08%
2021/06/16	1	70.40	1	70.20	70.10	0	3,921	0.00%
2021/06/15	0.1	70.70	0	0.00	70.60	0.1	3,925	0.00%
2021/06/11	3	72.60	0	0.00	71.20	3	3,909	0.08%
2021/06/10	1	72.90	8	72.75	72.90	-7	3,849	-0.18%
2021/06/09	1	73.00	0	0.00	72.20	1	3,801	0.03%
2021/06/08	2	72.50	14	72.99	72.80	-12	3,766	-0.32%
2021/06/07	1	71.70	5	72.00	71.90	-4	3,702	-0.11%
2021/06/04	3	71.80	8	71.99	71.50	-5	3,661	-0.14%
2021/06/03	8	72.03	7	71.76	72.30	1	3,561	0.03%
2021/06/02	5	69.38	11.4	69.89	70.50	-6.4	3,363	-0.19%
2021/06/01	1	67.70	0	0.00	67.90	1	3,305	0.03%
2021/05/31	3	67.30	0	0.00	67.70	3	3,309	0.09%
2021/05/28	9	68.96	5	69.16	68.90	4	3,293	0.12%
2021/05/27	9	67.94	3.3	69.07	69.30	5.7	3,257	0.17%
2021/05/26	1	67.10	11	68.13	67.90	-10	3,227	-0.31%
2021/05/25	7	67.63	9	68.09	67.60	-2	3,215	-0.06%
2021/05/24	16	69.03	8	69.10	69.40	8	3,149	0.25%
2021/05/21	14	69.36	110	67.28	70.00	-96	3,067	-3.13%	大賣/
2021/05/20	0	0.00	6	67.17	66.30	-6	2,964	-0.20%
2021/05/19	25	66.53	152	67.15	66.30	-127	2,942	-4.32%	大賣/鉅額交易
2021/05/18	28	65.82	2	66.60	66.70	26	2,892	0.90%
2021/05/17	81	66.44	44	67.01	65.80	37	2,854	1.30%
2021/05/14	31	65.49	1	65.00	65.20	30	2,782	1.08%
2021/05/13	81.2	66.33	3	67.37	64.70	78.2	2,752	2.84%
2021/05/12	7	66.46	3	68.23	66.30	4	2,655	0.15%
2021/05/11	6	62.98	0	0.00	62.80	6	2,507	0.24%
2021/05/10	0	0.00	152	65.03	64.90	-152	2,494	-6.09%	大賣/鉅額交易
2021/05/07	20	63.30	0	0.00	63.50	20	2,488	0.80%
2021/05/06	30	61.93	0	0.00	61.80	30	2,484	1.21%
2021/05/05	102.1	62.99	3	63.00	62.50	99.1	2,473	4.01%	大買/
2021/05/04	4	63.13	2	62.20	63.00	2	2,469	0.08%
2021/05/03	2	65.00	1	65.00	65.00	1	2,461	0.04%
2021/04/29	20	67.28	0	0.00	66.90	20	2,474	0.81%
2021/04/28	23	67.01	0	0.00	67.00	23	2,486	0.92%
2021/04/26	0.1	67.10	3	66.97	66.90	-2.9	2,499	-0.12%
2021/04/23	4	67.15	0	0.00	67.10	4	2,497	0.16%
2021/04/22	2.4	68.31	0	0.00	67.30	2.4	2,517	0.10%
2021/04/21	31.1	69.97	1	69.30	69.30	30.1	2,482	1.21%
2021/04/20	3	69.60	4	70.13	69.60	-1	2,479	-0.04%
2021/04/19	2	69.55	1	69.50	69.50	1	2,484	0.04%
2021/04/16	0.2	69.00	2	69.70	69.40	-1.8	2,488	-0.07%
2021/04/15	3	69.17	1	69.70	69.40	2	2,491	0.08%
2021/04/14	3	69.53	1	68.60	68.70	2	2,503	0.08%
2021/04/13	7	69.39	1	70.10	69.30	6	2,498	0.24%
2021/04/12	0	0.00	17	70.29	70.50	-17	2,447	-0.69%
2021/04/09	1	68.50	2	68.90	68.50	-1	2,364	-0.04%
2021/04/08	1	67.70	1	68.00	68.00	0	2,345	0.00%
2021/04/07	1	67.30	2	67.65	67.80	-1	2,339	-0.04%
2021/04/06	1.1	67.14	0	0.00	67.20	1.1	2,337	0.05%
2021/04/01	5	67.72	0	0.00	68.10	5	2,337	0.21%
2021/03/31	3.2	68.71	1	68.40	68.40	2.2	2,354	0.09%
2021/03/30	33	70.88	10	71.23	69.60	23	2,324	0.99%
2021/03/29	1.5	68.87	6	68.70	68.80	-4.5	2,177	-0.21%
2021/03/26	0.1	68.40	5	68.20	68.30	-4.9	2,220	-0.22%
2021/03/24	0	0.00	1	69.60	69.20	-1	2,399	-0.04%
2021/03/23	1	68.60	1	68.40	68.00	0	2,398	0.00%
2021/03/22	3	68.17	1	68.00	68.00	2	2,477	0.08%
2021/03/19	0	0.00	1	68.90	68.90	-1	2,505	-0.04%
2021/03/17	1.2	68.33	8	68.27	68.00	-6.8	2,662	-0.26%
2021/03/16	0	0.00	6	68.40	67.90	-6	2,643	-0.23%
2021/03/15	1	67.60	1	67.70	67.60	0	2,651	0.00%
2021/03/12	6	67.77	2	68.40	67.80	4	2,683	0.15%
2021/03/11	0.2	68.10	0	0.00	68.30	0.2	2,683	0.01%
2021/03/10	10	68.90	0	0.00	68.70	10	2,677	0.37%
2021/03/08	3	68.33	6	69.20	68.00	-3	2,651	-0.11%
2021/03/05	1	67.80	17.4	68.85	69.60	-16.4	2,625	-0.63%
2021/03/04	3	67.60	0	0.00	67.40	3	2,552	0.12%
2021/03/03	0	0.00	1	67.20	66.60	-1	2,542	-0.04%
2021/03/02	5	67.92	0	0.00	66.20	5	2,520	0.20%
2021/02/26	0	0.00	1	66.00	67.30	-1	2,531	-0.04%
2021/02/24	0	0.00	1	66.40	66.00	-1	2,635	-0.04%
2021/02/23	1.6	65.94	0	0.00	65.70	1.6	2,627	0.06%
2021/02/22	0	0.00	47	67.80	67.80	-47	2,606	-1.80%
2021/02/19	0	0.00	27	65.40	65.50	-27	2,577	-1.05%
2021/02/18	2	63.30	12.2	64.17	64.10	-10.2	2,572	-0.40%
2021/02/17	3	61.63	0	0.00	61.60	3	2,578	0.12%
2021/02/05	0	0.00	4	62.13	61.60	-4	2,731	-0.15%
2021/02/04	1	62.40	0	0.00	62.50	1	2,734	0.04%
2021/02/03	1	61.30	1	62.10	61.90	0	2,748	0.00%
2021/02/01	0.2	60.48	0	0.00	60.30	0.2	2,792	0.01%
2021/01/29	0.2	61.25	0	0.00	60.10	0.2	2,800	0.01%
2021/01/27	1	61.10	0	0.00	61.70	1	2,837	0.04%
2021/01/26	4	62.80	0	0.00	61.80	4	2,843	0.14%
2021/01/25	0	0.00	8	62.34	63.20	-8	2,854	-0.28%
2021/01/22	29	59.43	31	59.24	59.50	-2	2,833	-0.07%
2021/01/21	5	61.10	3	62.00	60.40	2	2,807	0.07%
2021/01/20	11	63.06	1	63.20	61.90	10	2,806	0.36%
2021/01/19	3	65.10	0	0.00	64.70	3	2,780	0.11%
2021/01/18	1	64.90	0	0.00	65.10	1	2,788	0.04%
2021/01/15	1	64.50	1	65.30	64.50	0	2,791	0.00%
2021/01/14	2	65.70	1	65.60	65.70	1	2,763	0.04%
2021/01/13	1	66.30	0	0.00	65.60	1	2,757	0.04%
2021/01/12	3	67.10	50	66.83	66.50	-47	2,734	-1.72%
2021/01/11	7	68.11	1	68.20	67.70	6	2,712	0.22%
2021/01/08	4	69.65	2	69.20	69.30	2	2,700	0.07%
2021/01/07	0	0.00	7	70.00	70.00	-7	2,697	-0.26%
2021/01/06	13	69.75	11	69.65	69.20	2	2,705	0.07%
2021/01/05	4	68.43	1	68.70	68.60	3	2,685	0.11%
2021/01/04	5	69.18	52	70.15	69.00	-47	2,693	-1.74%
2020/12/31	50	69.19	4	69.53	69.30	46	2,673	1.72%
2020/12/30	0	0.00	2	69.05	68.80	-2	2,662	-0.08%
2020/12/29	4	68.65	0.7	68.50	68.50	3.3	2,675	0.12%
2020/12/28	22	68.94	10	69.30	68.80	12	2,706	0.44%
2020/12/25	27	70.12	1	70.70	69.10	26	2,697	0.96%
2020/12/24	4	69.70	4	69.95	69.70	0	2,662	0.00%
2020/12/23	2	70.00	0	0.00	69.20	2	2,695	0.07%
2020/12/22	2	69.10	13	71.11	69.10	-11	2,812	-0.39%
2020/12/21	14	74.54	4	73.98	73.60	10	2,816	0.36%
2020/12/18	1	70.80	4	71.65	72.20	-3	2,733	-0.11%
2020/12/17	0	0.00	2	71.00	70.40	-2	2,781	-0.07%
2020/12/16	6	70.43	116	70.75	70.30	-110	2,804	-3.92%	大賣/鉅額交易
2020/12/15	40	68.86	3.6	69.05	68.60	36.4	2,823	1.29%
2020/12/14	24	69.01	191	69.61	69.70	-167	2,821	-5.92%	大賣/鉅額交易
2020/12/11	12	64.86	11	66.39	66.40	1	2,751	0.04%
2020/12/10	11	65.79	0	0.00	65.30	11	2,785	0.39%
2020/12/09	50	66.06	0	0.00	65.70	50	2,850	1.75%
2020/12/08	0	0.00	63	67.23	66.80	-63	3,115	-2.02%
2020/12/07	10	65.20	3	65.00	65.00	7	3,206	0.22%
2020/12/04	60.2	65.57	1	66.00	65.50	59.2	3,541	1.67%
2020/12/03	30	66.20	0	0.00	66.10	30	3,898	0.77%
2020/12/02	2.2	66.52	0	0.00	66.40	2.2	4,002	0.05%
2020/12/01	0	0.00	1	67.30	67.50	-1	4,057	-0.02%
2020/11/30	12	66.30	72	67.05	66.60	-60	4,107	-1.46%
2020/11/26	15	65.36	0	0.00	65.20	15	4,291	0.35%
2020/11/25	56.2	65.64	0	0.00	65.20	56.2	4,430	1.27%
2020/11/24	6	65.52	11	66.72	65.90	-5	4,646	-0.11%
2020/11/23	32	68.45	0	0.00	68.30	32	5,065	0.63%
2020/11/20	10	68.20	0	0.00	68.20	10	5,194	0.19%
2020/11/19	51	68.47	0	0.00	68.60	51	5,278	0.97%
2020/11/18	9	68.86	0	0.00	68.00	9	5,427	0.17%
2020/11/17	1	68.70	5	68.50	68.60	-4	5,460	-0.07%
2020/11/16	2	69.50	5	69.30	69.40	-3	5,590	-0.05%
2020/11/13	10	69.56	34	70.32	69.40	-24	5,688	-0.42%
2020/11/12	1	66.10	8	66.60	66.50	-7	5,652	-0.12%
2020/11/11	10	66.40	0	0.00	67.00	10	5,685	0.18%
2020/11/10	0	0.00	3	67.03	66.20	-3	5,770	-0.05%
2020/11/09	0	0.00	0	66.90	66.00	0	5,801	0.00%
2020/10/30	0	0.00	2	63.25	63.00	-2	6,242	-0.03%
2020/10/29	1	63.50	0	0.00	64.00	1	6,320	0.02%
2020/10/28	1	63.50	2	64.00	64.00	-1	6,466	-0.02%
2020/10/27	16.1	65.02	0	0.00	65.20	16.1	6,532	0.25%
2020/10/23	0	0.00	2	66.45	66.50	-2	6,813	-0.03%
2020/10/20	0	0.00	1	67.70	67.30	-1	7,552	-0.01%
2020/10/19	0	0.00	2	67.15	67.50	-2	7,781	-0.03%
2020/10/16	6	67.00	0	0.00	66.80	6	8,161	0.07%
2020/10/14	1	69.30	2	68.80	69.50	-1	9,027	-0.01%
2020/10/13	1	67.60	1	68.20	67.60	0	9,587	0.00%
2020/10/12	1	67.20	1	68.00	66.70	0	10,028	0.00%
2020/10/08	0	0.00	2	69.40	68.60	-2	10,561	-0.02%
2020/10/06	7	69.44	13	69.72	69.40	-6	12,083	-0.05%
2020/10/05	1	68.90	0	69.50	69.50	1	13,363	0.01%
2020/09/30	4	68.15	11	67.25	68.20	-7	13,773	-0.05%
2020/09/29	1	67.20	2	67.15	66.90	-1	14,061	-0.01%
2020/09/28	6	67.47	2	67.60	67.80	4	14,310	0.03%
2020/09/25	17	66.90	7	68.60	65.40	10	14,487	0.07%
2020/09/24	15.5	68.99	4	68.83	68.70	11.5	14,653	0.08%
2020/09/23	0	0.00	2	70.80	71.10	-2	15,065	-0.01%
2020/09/22	15	72.79	0	0.00	71.10	15	15,679	0.10%
2020/09/21	2.5	73.58	2	73.60	73.40	0.5	15,669	0.00%
2020/09/18	53	73.50	0	0.00	73.30	53	15,890	0.33%
2020/09/17	5	74.30	0	0.00	74.00	5	16,052	0.03%
2020/09/16	3	74.27	3	73.90	73.90	0	16,156	0.00%
2020/09/15	5.6	75.49	27	75.27	75.40	-21.5	16,259	-0.13%
2020/09/14	0	0.00	1	74.33	74.90	-1	16,342	-0.01%
2020/09/11	39	74.71	4	75.12	74.90	35	16,494	0.21%
2020/09/10	17.1	79.00	2.1	79.56	78.70	15.1	16,355	0.09%
2020/09/09	30	79.66	12	80.07	79.60	18	16,316	0.11%
2020/09/08	1	80.80	16	81.60	83.50	-15	16,168	-0.09%
2020/09/07	19	77.89	7	78.03	78.00	12	15,895	0.08%
2020/09/04	12	77.84	0	0.00	77.70	12	15,958	0.08%
2020/09/03	1	79.70	20	78.58	78.40	-19	16,095	-0.12%
2020/09/02	3	79.03	19	79.44	78.90	-16	16,323	-0.10%
2020/09/01	3	81.30	2	81.10	80.10	1	16,713	0.01%
2020/08/31	4.5	81.20	0	0.00	80.30	4.5	16,969	0.03%
2020/08/28	10	82.70	9	82.43	80.90	1	17,536	0.01%
2020/08/27	24	80.79	60.1	80.17	82.90	-36.1	17,363	-0.21%
2020/08/26	5	76.14	10	75.78	76.60	-5	17,055	-0.03%
2020/08/25	2	74.30	0	0.00	74.90	2	16,943	0.01%
2020/08/24	8	74.68	15	74.81	74.60	-7	16,877	-0.04%
2020/08/21	3	72.93	13	72.77	73.00	-10	16,766	-0.06%
2020/08/20	5	72.84	6	73.28	72.50	-1	16,894	-0.01%
2020/08/19	5	74.80	0	0.00	74.00	5	16,832	0.03%
2020/08/18	4	73.68	6	74.28	73.90	-2	16,815	-0.01%
2020/08/17	1	71.70	7	71.93	71.90	-6	16,849	-0.04%
2020/08/14	6	71.15	7	71.50	71.60	-1	17,034	-0.01%
2020/08/13	7	70.40	2	70.30	69.70	5	17,018	0.03%
2020/08/12	4	71.90	3	71.67	71.20	1	16,978	0.01%
2020/08/11	4	71.98	3	72.33	71.30	1	16,935	0.01%
2020/08/10	11	74.22	0	0.00	73.70	11	16,836	0.07%
2020/08/07	1	73.20	10	73.20	73.10	-9	16,780	-0.05%
2020/08/06	7	73.94	0	0.00	73.60	7	16,737	0.04%
2020/08/05	1	76.84	3.1	77.60	77.60	-2.1	16,642	-0.01%
2020/08/04	4	76.80	2	77.65	76.20	2	16,504	0.01%
2020/08/03	3	77.20	2	77.00	77.20	1	16,429	0.01%
2020/07/31	3	74.67	4	75.05	74.60	-1	16,285	-0.01%
2020/07/30	5	74.34	4	74.55	74.40	1	16,278	0.01%
2020/07/29	6	73.93	4	74.55	73.50	2	16,244	0.01%
2020/07/28	5	73.32	7	73.73	73.10	-2	16,024	-0.01%
2020/07/27	13.1	71.61	4	73.53	72.50	9.1	15,749	0.06%
2020/07/24	12	76.99	29	77.43	75.70	-17	15,487	-0.11%
2020/07/23	15	79.83	11	80.22	79.30	4	15,306	0.03%
2020/07/22	43	83.39	18	82.91	81.60	25	15,082	0.17%
2020/07/21	17	81.15	11	81.25	80.40	6	14,698	0.04%
2020/07/20	18	75.47	22	78.54	79.80	-4	14,369	-0.03%
2020/07/17	38	80.81	6	80.93	78.20	32	13,837	0.23%
2020/07/16	76	88.54	8	88.16	86.80	68	13,266	0.51%
2020/07/15	26	88.17	23	88.26	86.60	3	12,856	0.02%
2020/07/14	43	87.37	5.4	89.27	87.60	37.6	12,313	0.31%
2020/07/13	55	94.30	25	95.59	90.40	30	11,629	0.26%
2020/07/10	70	92.11	103.1	91.64	92.10	-33.1	10,778	-0.31%	大賣/
2020/07/09	16	82.10	13	81.60	86.40	3	9,478	0.03%
2020/07/08	9.3	78.65	1.3	78.60	78.60	8	9,022	0.09%
2020/07/07	22	79.18	1	76.60	75.60	21	8,707	0.24%
2020/07/06	4	79.63	4.1	79.92	79.50	-0.1	8,444	0.00%
2020/07/03	5	79.80	7	80.16	79.30	-2	8,218	-0.02%
2020/07/02	9	80.00	5	80.08	79.20	4	7,905	0.05%
2020/07/01	12	80.50	9.7	79.38	80.90	2.3	7,421	0.03%
2020/06/30	0.2	74.90	0	0.00	75.00	0.2	6,760	0.00%
2020/06/29	8	75.76	28	75.73	74.10	-20	6,690	-0.30%
2020/06/24	24	76.31	4	74.40	73.60	20	6,415	0.31%
2020/06/23	2	76.80	27	77.64	77.50	-25	6,160	-0.41%
2020/06/22	13	76.58	3	76.67	77.00	10	6,017	0.17%
2020/06/19	4	79.75	1	79.20	78.00	3	5,827	0.05%
2020/06/18	11	81.22	6	80.88	80.90	5	5,686	0.09%
2020/06/17	7.4	78.86	2	78.65	77.80	5.4	5,480	0.10%
2020/06/16	5	77.58	2	77.40	77.10	3	5,344	0.06%
2020/06/15	5	79.65	4	78.43	78.50	1	5,279	0.02%
2020/06/12	7	74.56	0	0.00	75.00	7	5,111	0.14%
2020/06/11	3	75.30	17.3	74.79	73.60	-14.3	5,070	-0.28%
2020/06/10	19	79.96	23	79.91	80.10	-4	4,906	-0.08%
2020/06/09	22	76.58	12	75.82	76.60	10	4,727	0.21%
2020/06/08	42	82.57	46	80.56	78.00	-4	4,441	-0.09%
2020/06/05	17	77.74	25	77.57	78.00	-8	3,973	-0.20%
2020/06/04	20	76.22	8	75.86	76.40	12	3,565	0.34%
2020/06/02	1	59.10	12	62.88	63.20	-11	2,848	-0.39%
2020/06/01	0	0.00	1	57.30	57.50	-1	2,612	-0.04%
2020/05/29	0	0.00	1	57.40	57.80	-1	2,580	-0.04%
2020/05/28	2	57.55	0	0.00	56.40	2	2,555	0.08%
2020/05/27	1	59.70	2	57.40	58.00	-1	2,500	-0.04%
2020/05/26	0	0.00	5	57.88	57.80	-5	2,303	-0.22%
2020/05/25	5	57.12	0	0.00	57.30	5	2,206	0.23%
2020/05/22	7	56.60	4	55.68	56.40	3	2,100	0.14%
2020/05/21	1	55.30	7.2	55.06	57.80	-6.2	1,941	-0.32%
2020/05/20	0	0.00	56	53.01	52.60	-56	1,730	-3.24%
2020/05/14	4	50.48	280	50.21	49.50	-276	1,645	-16.78%	大賣/鉅額交易
2020/05/12	2	49.20	0	0.00	49.25	2	1,612	0.12%
2020/05/11	30	48.94	0	0.00	49.10	30	1,611	1.86%
2020/05/08	0	0.00	1	49.90	49.90	-1	1,598	-0.06%
2020/05/07	0	0.00	90	50.55	50.80	-90	1,595	-5.64%
2020/05/06	54	50.00	160	51.32	50.00	-106	1,580	-6.71%	大賣/鉅額交易
2020/05/05	1	49.70	31	49.11	50.90	-30	1,499	-2.00%
2020/04/29	0	0.00	20	48.24	48.30	-20	1,467	-1.36%
2020/04/28	5	48.07	144	47.85	47.90	-139	1,473	-9.44%	大賣/鉅額交易
2020/04/27	0	0.00	2	46.30	46.40	-2	1,461	-0.14%
2020/04/23	1	45.45	21	45.57	45.20	-20	1,450	-1.38%
2020/04/22	22	43.82	20	44.10	44.25	2	1,426	0.14%
2020/04/21	3	42.97	0	0.00	42.95	3	1,400	0.21%
2020/04/20	20	46.15	2	46.20	46.20	18	1,367	1.32%
2020/04/17	0	0.00	1	43.05	42.05	-1	1,305	-0.08%
2020/04/13	0	0.00	70	41.56	41.70	-70	1,279	-5.47%
2020/04/10	0	0.00	33	40.99	41.05	-33	1,293	-2.55%
2020/04/08	10	40.20	0	0.00	40.70	10	1,280	0.78%
2020/04/07	10	40.20	0	0.00	40.00	10	1,274	0.78%
2020/04/06	0	0.00	1	39.70	40.00	-1	1,261	-0.08%
2020/04/01	1	39.85	0	0.00	40.00	1	1,246	0.08%
2020/03/31	1	40.20	99	40.22	39.75	-98	1,234	-7.94%
2020/03/30	0	0.00	2	38.60	38.70	-2	1,191	-0.17%
2020/03/27	2	38.05	0	0.00	37.70	2	1,182	0.17%
2020/03/23	1	36.00	1	34.55	35.30	0	1,120	0.00%
2020/03/20	0	0.00	4	35.20	35.20	-4	1,096	-0.36%
2020/03/19	90	32.00	0	0.00	32.00	90	1,078	8.34%
2020/03/18	41	36.59	1	37.00	35.55	40	1,052	3.80%
2020/03/17	41.1	37.36	2	38.05	37.35	39.1	1,018	3.84%
2020/03/16	0	0.00	3	42.87	41.45	-3	956	-0.31%
2020/03/13	151	43.06	10	43.05	43.60	141	935	15.07%	大買/鉅額交易
2020/03/12	33	48.28	4	49.88	47.80	29	894	3.24%
2020/03/11	4	50.80	3	51.00	50.50	1	872	0.11%
2020/03/10	20	51.05	0	0.00	51.60	20	869	2.30%
2020/03/09	5	53.90	0.8	52.00	51.90	4.2	862	0.49%
2020/03/06	4	54.35	2	53.70	54.40	2	843	0.24%
2020/02/26	20	53.48	2	53.60	53.10	18	808	2.23%
2020/02/21	1	54.10	29	54.60	54.20	-28	816	-3.43%
2020/02/20	31	55.16	53	55.18	55.30	-22	796	-2.76%
2020/02/19	10	51.20	0	0.00	51.50	10	739	1.35%
2020/02/18	10	50.43	1	50.70	50.60	9	732	1.23%
2020/02/17	10	50.40	0	0.00	50.20	10	747	1.34%
2020/02/14	0	0.00	0.6	50.70	50.70	-0.6	768	-0.07%
2020/02/13	1	50.50	0	0.00	51.00	1	774	0.13%
2020/02/12	0	0.00	1	51.20	50.70	-1	811	-0.12%
2020/02/11	20	49.89	0	0.00	50.00	20	850	2.35%
2020/02/10	41	49.90	0	0.00	49.90	41	985	4.16%
2020/02/07	0	0.00	1	51.80	51.50	-1	996	-0.10%
2020/02/06	2	52.80	0	0.00	53.00	2	1,015	0.20%
2020/02/05	3	51.70	31	52.06	52.90	-28	1,047	-2.67%
2020/02/04	1	50.60	1	51.20	50.40	0	1,106	0.00%
2020/02/03	33	48.80	2	50.75	50.20	31	1,344	2.31%
2020/01/31	34	53.38	1	53.90	52.50	33	1,432	2.30%
2020/01/30	17	55.28	27	58.53	54.00	-10	1,434	-0.70%
2020/01/20	13	56.23	0	0.00	56.30	13	1,407	0.92%
2020/01/17	20	57.10	5	57.70	56.70	15	1,400	1.07%
2020/01/14	21	57.96	48.1	57.88	57.70	-27.1	1,386	-1.95%
2020/01/13	32	58.55	10	58.39	58.20	22	1,378	1.60%
2020/01/10	21	58.76	0	0.00	58.50	21	1,381	1.52%
2020/01/09	0	0.00	4	59.18	58.80	-4	1,373	-0.29%
2020/01/08	0	0.00	5	59.34	58.80	-5	1,371	-0.36%
2020/01/06	2	61.05	40	61.58	61.00	-38	1,362	-2.79%
2020/01/03	2	59.80	0	0.00	59.80	2	1,337	0.15%
2020/01/02	0	0.00	0.6	59.60	60.00	-0.6	1,337	-0.04%
2019/12/31	20	60.00	0	0.00	60.00	20	1,335	1.50%
2019/12/27	10	60.00	0	0.00	60.10	10	1,336	0.75%
2019/12/26	3	59.80	0	0.00	59.80	3	1,338	0.22%
2019/12/23	20	59.65	1	59.90	60.10	19	1,361	1.40%
2019/12/20	2	59.30	2	59.95	59.30	0	1,363	0.00%
2019/12/18	0	0.00	1	59.30	59.00	-1	1,380	-0.07%
2019/12/17	2	59.70	1	60.10	59.30	1	1,389	0.07%
2019/12/16	15	59.07	5	60.00	59.60	10	1,390	0.72%
2019/12/13	32	58.80	9	58.82	58.70	23	1,397	1.65%
2019/12/12	12	59.43	0.1	59.50	59.50	11.9	1,406	0.85%
2019/12/10	10	60.39	0	0.00	60.10	10	1,404	0.71%
2019/12/09	0	0.00	13	60.46	60.30	-13	1,408	-0.92%
2019/12/06	30	60.42	0	0.00	60.20	30	1,411	2.12%
2019/12/04	18	60.36	0	0.00	60.60	18	1,412	1.27%
2019/12/03	10	60.90	0	0.00	60.60	10	1,412	0.71%
2019/12/02	10.3	61.01	0	0.00	60.80	10.3	1,414	0.73%
2019/11/29	0	0.00	1	61.60	61.30	-1	1,416	-0.07%
2019/11/28	0	0.00	3	62.00	61.90	-3	1,426	-0.21%
2019/11/27	25	61.39	0	0.00	61.10	25	1,420	1.76%
2019/11/26	13	61.28	0	0.00	61.10	13	1,418	0.92%
2019/11/22	7	61.67	97	61.64	62.00	-90	1,410	-6.38%
2019/11/21	2	60.50	0	0.00	60.50	2	1,401	0.14%
2019/11/20	22	60.25	0	0.00	60.10	22	1,406	1.56%
2019/11/19	3	60.53	0	0.00	60.60	3	1,412	0.21%
2019/11/18	30	60.43	6	60.80	60.20	24	1,417	1.69%
2019/11/15	30	61.07	0	0.00	61.10	30	1,422	2.11%
2019/11/14	30	60.90	24	61.01	61.00	6	1,448	0.41%
2019/11/13	40	62.50	5	62.12	61.80	35	1,560	2.24%
2019/11/12	40	63.39	1	63.30	63.40	39	1,575	2.47%
2019/11/11	62	64.32	6	64.25	63.30	56	1,589	3.52%
2019/11/08	1	68.00	62	67.94	67.10	-61	1,559	-3.91%
2019/11/07	153	69.83	84.1	68.13	68.10	68.9	1,528	4.51%	大買/
2019/11/06	0	0.00	0.1	67.40	67.40	-0.1	1,393	-0.01%
2019/11/05	3	66.80	4	67.10	66.80	-1	1,387	-0.07%
2019/11/04	0	0.00	4	67.93	67.80	-4	1,380	-0.29%
2019/11/01	8	67.29	1.4	68.11	67.70	6.6	1,353	0.48%
2019/10/31	9	67.00	33.1	66.99	66.70	-24.1	1,298	-1.86%
2019/10/30	42	63.34	168.1	62.38	66.10	-126.1	1,064	-11.84%	大賣/鉅額交易
2019/10/29	2	59.60	22	60.13	60.10	-20	955	-2.09%
2019/10/28	13	58.79	1	59.00	58.90	12	998	1.20%
2019/10/25	1	58.60	3	58.80	58.50	-2	1,014	-0.20%
2019/10/23	10	59.30	1	58.90	58.80	9	1,040	0.87%
2019/10/22	0	0.00	1	59.40	59.30	-1	1,052	-0.10%
2019/10/17	13	57.82	4	57.90	57.70	9	1,072	0.84%
2019/10/16	20	58.25	0	0.00	57.90	20	1,105	1.81%
2019/10/14	1	58.70	0	0.00	58.20	1	1,156	0.09%
2019/10/09	10	58.86	0	0.00	58.50	10	1,157	0.86%
2019/10/07	20	58.86	0	0.00	58.70	20	1,177	1.70%
2019/10/02	0	0.00	0.1	59.20	59.00	-0.1	1,215	-0.01%
2019/10/01	0.3	59.50	0	0.00	59.30	0.3	1,241	0.02%
2019/09/27	20	59.07	1	59.20	59.60	19	1,297	1.46%
2019/09/26	3	60.47	0	0.00	59.70	3	1,316	0.23%
2019/09/25	5.7	60.96	7	60.73	60.70	-1.3	1,358	-0.10%
2019/09/24	0	0.00	51	61.28	61.50	-51	1,366	-3.73%
2019/09/23	0.2	60.20	0	0.00	60.00	0.2	1,366	0.01%
2019/09/20	15.1	58.85	8	58.89	59.70	7.1	1,367	0.52%
2019/09/18	19	59.05	4	58.90	58.80	15	1,372	1.09%
2019/09/17	43	59.35	0	0.00	59.00	43	1,374	3.13%
2019/09/12	21	60.45	0	0.00	60.40	21	1,379	1.52%
2019/09/11	21	60.65	0	0.00	60.40	21	1,389	1.51%
2019/09/09	10	61.16	1	61.20	61.00	9	1,409	0.64%
2019/09/05	3	61.27	1	61.30	61.30	2	1,429	0.14%
2019/09/04	0	0.00	2	61.40	61.20	-2	1,460	-0.14%
2019/09/02	0	0.00	11	61.60	61.90	-11	1,460	-0.75%
2019/08/30	1	60.80	10	60.70	61.10	-9	1,457	-0.62%
2019/08/29	4	60.55	0	0.00	60.60	4	1,461	0.27%
2019/08/27	12.1	60.75	1	61.10	60.20	11.1	1,456	0.76%
2019/08/26	0	0.00	11	60.45	60.30	-11	1,443	-0.76%
2019/08/23	1	62.10	0	0.00	62.30	1	1,431	0.07%
2019/08/22	5	62.74	2	63.00	62.70	3	1,423	0.21%
2019/08/19	11	62.46	0	0.00	61.70	11	1,405	0.78%
2019/08/16	6	61.32	4	62.05	62.20	2	1,382	0.14%
2019/08/15	3	77.07	5	76.00	77.30	-2	1,278	-0.16%
2019/08/13	3	76.53	1	77.00	76.90	2	1,242	0.16%
2019/08/12	9	77.90	4	77.70	77.20	5	1,251	0.40%
2019/08/08	2	77.50	2	78.05	78.20	0	1,263	0.00%
2019/08/07	1	76.20	0	0.00	77.50	1	1,277	0.08%
2019/08/06	15	75.10	18	74.98	75.80	-3	1,275	-0.24%
2019/08/05	5	77.52	0	0.00	76.70	5	1,286	0.39%
2019/08/02	1	78.10	0	0.00	77.90	1	1,280	0.08%
2019/07/31	3	79.30	0	0.00	79.90	3	1,270	0.24%
2019/07/30	4	80.20	11	79.03	78.90	-7	1,275	-0.55%
2019/07/29	5	82.34	1	82.50	82.10	4	1,229	0.33%
2019/07/26	0	0.00	2.1	83.59	83.30	-2.1	1,244	-0.17%
2019/07/25	0	0.00	1	82.60	82.70	-1	1,235	-0.08%
2019/07/23	0	0.00	1	82.00	81.70	-1	1,272	-0.08%
2019/07/19	2	82.00	0	0.00	82.30	2	1,275	0.16%
2019/07/18	4	82.83	1	83.50	81.90	3	1,277	0.23%
2019/07/17	0	0.00	1	82.77	82.60	-1	1,261	-0.08%
2019/07/16	1	81.00	1	81.00	80.60	0	1,249	0.00%
2019/07/11	2	80.85	53	80.67	80.90	-51	1,307	-3.90%
2019/07/10	1	81.60	1	82.50	81.60	0	1,327	0.00%
2019/07/08	1	82.20	0	0.00	81.40	1	1,358	0.07%
2019/07/05	3	82.33	9	82.48	82.80	-6	1,407	-0.43%
2019/07/04	23	81.04	9	81.60	82.40	14	1,426	0.98%
2019/07/03	4	79.83	1	79.90	80.20	3	1,391	0.22%
2019/07/02	41	79.91	3	79.83	80.00	38	1,416	2.68%
2019/07/01	0	0.00	2	77.85	78.10	-2	1,433	-0.14%
2019/06/28	0	0.00	1	77.00	77.40	-1	1,452	-0.07%
2019/06/26	1	75.80	0	0.00	76.00	1	1,499	0.07%
2019/06/25	1	76.50	0	0.00	75.70	1	1,546	0.06%
2019/06/24	1	77.00	10	77.00	76.80	-9	1,599	-0.56%
2019/06/21	0	0.00	25	77.10	77.60	-25	1,776	-1.41%
2019/06/19	1	76.10	3	77.30	76.00	-2	1,989	-0.10%
2019/06/18	1	76.60	0	0.00	76.70	1	2,029	0.05%
2019/06/14	0	0.00	1	78.30	77.30	-1	2,231	-0.04%
2019/06/12	3	77.10	2	76.50	77.30	1	2,334	0.04%
2019/05/28	2	73.85	1	74.20	74.00	1	3,324	0.03%
2019/05/27	1	74.70	0	0.00	74.40	1	3,329	0.03%
2019/05/24	3	75.50	5	75.50	75.20	-2	3,386	-0.06%
2019/05/23	2	75.80	0	0.00	75.40	2	3,392	0.06%
2019/05/22	3	78.03	1	78.80	76.80	2	3,416	0.06%
2019/05/21	3	75.77	1	75.20	76.50	2	3,420	0.06%
2019/05/17	1	75.30	1	74.10	74.10	0	3,478	0.00%
2019/05/16	1	75.50	17	75.85	75.90	-16	3,515	-0.46%
2019/05/15	0	0.00	1	77.20	77.20	-1	3,513	-0.03%
2019/05/13	2	75.05	11	75.49	74.40	-9	3,545	-0.25%
2019/05/10	0	0.00	5	78.60	77.60	-5	3,568	-0.14%
2019/05/09	0	0.00	1	78.30	78.10	-1	3,580	-0.03%
2019/05/08	0	0.00	3	80.17	80.00	-3	3,592	-0.08%
2019/05/06	0	0.00	1	79.60	78.80	-1	3,668	-0.03%
2019/05/03	3	79.77	3	81.07	80.50	0	3,728	0.00%
2019/05/02	10	79.00	0	0.00	79.40	10	3,765	0.27%
2019/04/30	11.1	77.73	21	77.58	78.50	-9.9	3,870	-0.26%
2019/04/29	7	79.26	8	79.03	79.00	-1	3,891	-0.03%
2019/04/26	2	79.75	2	80.20	80.10	0	3,907	0.00%
2019/04/25	2	79.45	1	80.30	79.40	1	3,913	0.03%
2019/04/24	4	79.83	0	0.00	79.50	4	3,939	0.10%
2019/04/23	9	80.50	1	81.30	80.30	8	3,943	0.20%
2019/04/22	25	80.98	8	81.20	80.70	17	3,948	0.43%
2019/04/19	4	78.65	2	78.65	78.80	2	3,949	0.05%
2019/04/18	2	80.30	2.5	80.26	79.20	-0.5	4,004	-0.01%
2019/04/17	3	81.00	1	81.00	80.20	2	4,029	0.05%
2019/04/16	1	80.60	0	0.00	80.50	1	4,082	0.02%
2019/04/12	2	81.35	4	81.83	82.00	-2	4,231	-0.05%
2019/04/11	3	81.50	1	81.00	80.50	2	4,288	0.05%
2019/04/10	5	82.74	30.6	82.95	82.70	-25.6	4,239	-0.60%
2019/04/09	2	83.70	0	0.00	83.70	2	4,220	0.05%
2019/04/08	11	84.29	0	0.00	84.20	11	4,205	0.26%
2019/04/03	6	85.78	19	85.50	85.40	-13	4,162	-0.31%
2019/04/02	12	83.74	2	84.10	83.40	10	4,100	0.24%
2019/04/01	8	84.13	2	84.45	83.70	6	4,091	0.15%
2019/03/29	7	83.49	12	83.63	83.20	-5	4,068	-0.12%
2019/03/28	5	84.36	6	84.90	83.60	-1	4,060	-0.02%
2019/03/27	2	85.80	19	85.64	85.00	-17	4,029	-0.42%
2019/03/26	33	86.01	14	86.01	84.40	19	3,986	0.48%
2019/03/25	6	88.45	2	88.50	88.20	4	3,822	0.10%
2019/03/22	24	89.25	28.1	88.80	90.60	-4.1	3,756	-0.11%
2019/03/21	2	87.60	2	88.40	87.40	0	3,612	0.00%
2019/03/20	6	86.47	6	86.80	87.60	0	3,573	0.00%
2019/03/19	19	89.26	3	90.07	86.50	16	3,484	0.46%
2019/03/18	4	92.35	2	92.00	91.80	2	3,465	0.06%
2019/03/15	37	93.30	4	93.54	93.00	33	3,458	0.95%
2019/03/14	4	91.00	6	92.97	93.60	-2	3,398	-0.06%
2019/03/13	1	87.60	0	0.00	89.70	1	3,285	0.03%
2019/03/12	10	88.10	0	0.00	86.80	10	3,232	0.31%
2019/03/11	21	87.53	6	87.50	87.60	15	3,250	0.46%
2019/03/08	0	0.00	2	88.75	89.00	-2	3,233	-0.06%
2019/03/07	10	88.84	7	88.57	87.10	3	3,171	0.09%
2019/03/06	7	86.80	9.2	86.76	86.30	-2.2	3,003	-0.07%
2019/03/05	6	84.93	5	84.72	85.20	1	2,979	0.03%
2019/03/04	1	80.30	4.8	82.02	83.50	-3.8	2,870	-0.13%
2019/02/27	1	78.00	0	0.00	78.40	1	2,779	0.04%
2019/02/25	2	78.95	3	79.00	78.70	-1	2,848	-0.04%
2019/02/20	2	80.60	25	81.56	80.80	-23	2,931	-0.78%
2019/02/19	4	81.90	12	81.94	81.30	-8	2,966	-0.27%
2019/02/18	1	81.30	0	0.00	81.00	1	3,124	0.03%
2019/02/15	0	0.00	2	81.65	80.10	-2	3,209	-0.06%
2019/02/14	2	82.45	3	83.13	83.10	-1	3,176	-0.03%
2019/02/13	2	82.70	2	83.00	82.70	0	3,170	0.00%
2019/02/11	0	0.00	2	82.40	82.00	-2	3,173	-0.06%
2019/01/30	0	0.00	1	81.40	81.00	-1	3,143	-0.03%
2019/01/29	3	81.07	5	80.96	81.50	-2	3,155	-0.06%
2019/01/28	1	81.70	6	81.72	81.40	-5	3,161	-0.16%
2019/01/25	1	79.70	0	0.00	79.70	1	3,169	0.03%
2019/01/24	1	80.50	4	80.50	80.10	-3	3,216	-0.09%
2019/01/23	8	77.60	17	78.40	79.50	-9	3,185	-0.28%
2019/01/22	18	78.61	11	78.64	77.10	7	3,142	0.22%
2019/01/21	2	76.20	1	77.80	77.80	1	3,050	0.03%
2019/01/18	15	75.87	9	75.50	75.60	6	3,049	0.20%
2019/01/16	4	75.00	4	75.20	75.00	0	3,105	0.00%
2019/01/15	1	75.50	1	75.20	75.00	0	3,095	0.00%
2019/01/10	1.3	76.62	3	77.00	76.10	-1.7	3,105	-0.05%
2019/01/09	3	76.63	4	75.58	75.00	-1	3,092	-0.03%
2019/01/08	9	76.47	9	76.40	76.00	0	3,124	0.00%
2019/01/07	3	75.63	2.1	76.48	76.50	0.9	3,082	0.03%
2019/01/04	1	72.00	11	73.13	73.20	-10	3,039	-0.33%
2019/01/03	0	0.00	37	72.19	71.60	-37	3,045	-1.21%
2019/01/02	7	68.30	1	68.40	68.80	6	3,040	0.20%
2018/12/28	1	67.20	5	67.80	68.00	-4	3,049	-0.13%
2018/12/27	1	67.80	1	68.40	66.90	0	3,080	0.00%
2018/12/26	1	67.60	1	67.50	66.50	0	3,080	0.00%
2018/12/25	1	67.10	0	0.00	67.00	1	3,093	0.03%
2018/12/24	1	68.00	0	0.00	67.90	1	3,105	0.03%
2018/12/22	1	68.70	0	0.00	68.70	1	3,110	0.03%
2018/12/21	3	67.93	5	68.56	69.70	-2	3,133	-0.06%
2018/12/20	2	68.05	2	67.60	67.60	0	3,114	0.00%
2018/12/19	1	69.10	11	69.54	68.80	-10	3,108	-0.32%
2018/12/14	2	71.90	0	0.00	71.40	2	3,144	0.06%
2018/12/13	0	0.00	1	71.90	71.80	-1	3,152	-0.03%
2018/12/11	4	68.48	9	70.27	71.70	-5	3,180	-0.16%
2018/12/10	1	71.00	1	72.80	70.80	0	3,139	0.00%
2018/12/07	4	72.33	4	72.70	73.40	0	3,171	0.00%
2018/12/06	13	71.82	2	72.30	71.00	11	3,193	0.34%
2018/12/05	1	74.50	20	74.90	74.40	-19	3,229	-0.59%
2018/12/04	0	0.00	4	76.65	76.00	-4	3,286	-0.12%
2018/12/03	1	74.80	2	75.15	75.20	-1	3,275	-0.03%
2018/11/30	2	74.40	4	75.25	74.70	-2	3,301	-0.06%
2018/11/29	3	74.03	2	74.50	73.60	1	3,283	0.03%
2018/11/28	3	75.23	7.1	75.43	74.70	-4.1	3,275	-0.13%
2018/11/27	0	0.00	2	72.40	72.50	-2	3,243	-0.06%
2018/11/26	0	0.00	3	72.07	72.00	-3	3,380	-0.09%
2018/11/23	24	70.32	16	70.68	70.80	8	3,377	0.24%
2018/11/22	31	71.98	21	70.49	70.40	10	3,383	0.30%
2018/11/21	13	72.57	5	72.72	72.50	8	3,388	0.24%
2018/11/20	2	70.80	20	70.61	70.80	-18	3,320	-0.54%
2018/11/19	3	71.83	5	71.56	71.50	-2	3,335	-0.06%
2018/11/16	3	69.57	10	69.74	70.00	-7	3,313	-0.21%
2018/11/15	6	69.75	25	69.34	69.10	-19	3,337	-0.57%
2018/11/14	2	67.15	5	67.35	67.90	-3	3,284	-0.09%
2018/11/09	0	0.00	4	63.15	63.50	-4	3,300	-0.12%
2018/11/08	0	0.00	2	63.00	61.60	-2	3,332	-0.06%
2018/11/07	3	61.40	0	0.00	61.80	3	3,463	0.09%
2018/11/06	0	0.00	3	62.47	60.90	-3	3,613	-0.08%
2018/11/05	2	62.00	0	0.00	62.00	2	3,648	0.05%
2018/11/02	1	60.50	1	60.60	62.40	0	3,754	0.00%
2018/11/01	11	60.70	11	60.97	60.60	0	3,763	0.00%
2018/10/31	1	58.40	0	0.00	57.20	1	3,801	0.03%
2018/10/30	2	54.80	0	0.00	56.30	2	3,847	0.05%
2018/10/26	4	57.30	4	56.75	55.30	0	4,005	0.00%
2018/10/25	2	55.00	1	55.30	55.20	1	4,119	0.02%
2018/10/24	9	56.98	0	0.00	56.20	9	4,172	0.22%
2018/10/23	1.2	58.83	0	0.00	58.50	1.2	4,299	0.03%
2018/10/22	0	0.00	0	60.50	60.40	0	4,499	0.00%
2018/10/19	0	0.00	5	58.40	58.70	-5	4,866	-0.10%
2018/10/18	6	60.72	9	60.17	59.90	-3	5,150	-0.06%
2018/10/17	9	62.50	2	63.10	61.60	7	5,621	0.12%
2018/10/16	8	60.69	6	61.13	61.00	2	5,681	0.04%
2018/10/15	0	0.00	15	59.49	58.30	-15	5,754	-0.26%
2018/10/12	5	59.50	15.1	59.73	59.80	-10.1	5,863	-0.17%
2018/10/09	12.1	65.59	7	64.67	64.60	5.1	6,294	0.08%
2018/10/08	1	69.80	1	69.00	68.80	0	6,475	0.00%
2018/10/05	14.4	73.16	12	70.90	70.10	2.4	6,659	0.04%
2018/10/04	5	72.04	0	0.00	72.20	5	6,840	0.07%
2018/10/03	11	73.03	10	72.25	72.10	1	7,145	0.01%
2018/10/02	5	73.76	0	0.00	72.80	5	7,177	0.07%
2018/09/28	2	72.25	0	0.00	72.00	2	7,252	0.03%
2018/09/27	10	73.80	0	0.00	73.20	10	7,262	0.14%
2018/09/26	14	74.24	11	73.90	73.70	3	7,263	0.04%
2018/09/25	5	74.16	14	74.79	74.70	-9	7,293	-0.12%
2018/09/21	7	73.93	2	74.11	74.70	5	7,337	0.07%
2018/09/20	0	0.00	0.2	73.40	73.40	-0.2	7,326	0.00%
2018/09/19	1	74.20	1.1	73.40	73.40	-0.1	7,303	0.00%
2018/09/18	13	74.10	0	0.00	73.40	13	7,336	0.18%
2018/09/17	6	75.23	2	75.10	75.10	4	7,368	0.05%
2018/09/14	1	74.20	1	74.80	74.90	0	7,518	0.00%
2018/09/13	6.6	75.95	4	76.43	75.30	2.6	7,530	0.04%
2018/09/12	3	73.93	2	74.00	74.60	1	7,499	0.01%
2018/09/11	4	73.55	9	74.24	75.00	-5	7,505	-0.07%
2018/09/10	5	71.88	1	74.80	70.10	4	7,444	0.05%
2018/09/07	4	75.75	1	74.80	74.80	3	7,371	0.04%
2018/09/06	7	77.93	0	0.00	77.80	7	7,336	0.10%
2018/09/05	3	80.60	0	0.00	80.30	3	7,415	0.04%
2018/09/03	1	82.50	1	82.60	80.20	0	7,434	0.00%
2018/08/31	16	83.08	50	82.75	82.00	-34	7,390	-0.46%
2018/08/30	23	79.64	1	79.60	79.70	22	7,254	0.30%
2018/08/29	33	79.32	0	0.00	78.70	33	7,236	0.46%
2018/08/28	15	81.53	5	81.12	79.70	10	7,222	0.14%
2018/08/27	0	0.00	2	79.40	79.30	-2	7,189	-0.03%
2018/08/24	0	0.00	1	78.90	79.40	-1	7,259	-0.01%
2018/08/23	2	80.90	5	80.78	80.00	-3	7,250	-0.04%
2018/08/22	1	83.00	3	81.60	81.40	-2	7,219	-0.03%
2018/08/21	2	80.85	9	81.77	82.50	-7	7,143	-0.10%
2018/08/20	0	0.00	1	76.20	77.30	-1	7,002	-0.01%
2018/08/17	3	77.90	2	78.85	76.40	1	6,972	0.01%
2018/08/16	2	77.75	0	0.00	78.30	2	6,917	0.03%
2018/08/14	15	77.51	1	75.90	77.70	14	6,881	0.20%
2018/08/13	11	80.24	11	80.67	79.50	0	6,751	0.00%
2018/08/10	4	88.98	0	0.00	88.00	4	6,639	0.06%
2018/08/09	33	89.65	13	90.74	90.30	20	6,609	0.30%
2018/08/08	4	94.30	0	0.00	94.80	4	6,691	0.06%
2018/08/07	6.1	94.64	8	94.18	93.70	-1.9	6,647	-0.03%
2018/08/06	3	98.17	4	98.83	97.60	-1	6,544	-0.02%
2018/08/03	6	96.62	0	0.00	97.10	6	6,478	0.09%
2018/08/02	5	97.35	3	96.77	95.70	2	6,430	0.03%
2018/08/01	16	95.99	18	96.86	96.70	-2	6,341	-0.03%
2018/07/31	17	94.41	13	94.43	93.60	4	6,234	0.06%
2018/07/30	23	96.05	12	94.72	93.30	11	6,161	0.18%
2018/07/27	8	98.56	5	99.18	98.60	3	6,046	0.05%
2018/07/26	31	97.90	37	100.17	99.00	-6	5,854	-0.10%
2018/07/25	23	91.07	22	91.18	92.80	1	5,513	0.02%
2018/07/24	17	92.69	17	93.71	91.10	0	5,344	0.00%
2018/07/23	30	88.44	2	89.00	88.80	28	4,909	0.57%
2018/07/20	39	90.34	35	91.18	88.70	4	4,937	0.08%
2018/07/19	44	91.88	39	91.97	92.40	5	4,921	0.10%
2018/07/18	14	90.47	37.4	89.63	92.50	-23.4	5,110	-0.46%
2018/07/17	11	91.40	10	90.31	90.40	1	4,912	0.02%
2018/07/16	12	89.43	25.2	88.35	90.70	-13.2	4,614	-0.29%
2018/07/13	21	82.13	11	83.31	82.50	10	4,439	0.23%
2018/07/12	10	78.26	3	79.33	80.20	7	4,247	0.16%
2018/07/11	26	76.51	52	76.45	78.00	-26	4,027	-0.65%
2018/07/10	2	72.40	8	73.10	73.60	-6	3,718	-0.16%
2018/07/09	4	72.13	8	72.58	72.60	-4	3,689	-0.11%
2018/07/05	2.1	68.39	0	0.00	68.20	2.1	3,645	0.06%
2018/07/03	5	71.60	2	70.60	70.80	3	3,772	0.08%
2018/07/02	0	0.00	1	73.80	72.40	-1	3,785	-0.03%
2018/06/29	2	71.70	0	0.00	71.20	2	3,747	0.05%
2018/06/28	21	70.88	0	0.00	70.40	21	3,754	0.56%
2018/06/27	6	71.70	1	71.70	71.50	5	3,751	0.13%
2018/06/26	8	72.34	4	72.33	72.50	4	3,753	0.11%
2018/06/25	19	73.37	33	73.84	73.20	-14	3,771	-0.37%
2018/06/22	9	71.36	29	71.58	71.00	-20	3,630	-0.55%
2018/06/21	5	70.92	4	70.95	70.60	1	3,638	0.03%
2018/06/20	6	70.82	3	71.33	69.90	3	3,664	0.08%
2018/06/19	23	69.02	1	69.70	69.40	22	3,768	0.58%
2018/06/14	0	0.00	3	69.83	69.60	-3	3,833	-0.08%
2018/06/13	7	72.69	11.8	73.08	71.00	-4.8	3,805	-0.13%
2018/06/12	2	71.30	26	71.02	71.10	-24	3,671	-0.65%
2018/06/11	1	67.70	1	67.20	67.20	0	3,598	0.00%
2018/06/08	0	0.00	14	68.36	68.20	-14	3,594	-0.39%
2018/06/07	0.9	68.60	2	69.30	68.60	-1.1	3,587	-0.03%
2018/06/06	1	70.20	0	0.00	69.50	1	3,567	0.03%
2018/06/05	8	69.76	1	70.50	69.40	7	3,558	0.20%
2018/06/04	5	69.38	3	68.30	68.90	2	3,532	0.06%
2018/06/01	18	69.99	12.4	70.87	69.10	5.6	3,511	0.16%
2018/05/31	6	66.20	7	66.80	68.90	-1	3,411	-0.03%
2018/05/30	8	66.00	0	0.00	65.40	8	3,378	0.24%
2018/05/29	0	0.00	1	65.60	65.40	-1	3,367	-0.03%
2018/05/25	1	65.40	4	65.23	65.10	-3	3,338	-0.09%
2018/05/24	3	67.00	0	0.00	66.70	3	3,312	0.09%
2018/05/23	6	67.03	3	66.90	67.70	3	3,296	0.09%
2018/05/22	10	67.26	8	68.23	66.50	2	3,246	0.06%
2018/05/21	4	69.38	15	69.07	68.80	-11	3,198	-0.34%
2018/05/18	3	68.90	10	70.65	68.90	-7	3,176	-0.22%
2018/05/17	20	69.78	1	69.90	69.20	19	3,123	0.61%
2018/05/16	22	73.44	30	73.90	70.70	-8	3,082	-0.26%
2018/05/15	3	69.33	6	69.85	69.50	-3	2,856	-0.11%
2018/05/14	30	68.04	1	68.10	68.20	29	2,828	1.03%
2018/05/11	8	68.04	5	68.30	67.50	3	2,813	0.11%
2018/05/10	13	69.48	11	70.02	69.30	2	2,782	0.07%
2018/05/09	2	69.25	0	0.00	68.80	2	2,744	0.07%
2018/05/08	0	0.00	1	71.00	69.50	-1	2,710	-0.04%
2018/05/07	7	67.36	1	68.10	67.90	6	2,639	0.23%
2018/05/04	8	66.14	4	65.63	66.00	4	2,606	0.15%
2018/05/03	0.1	68.40	3	69.50	68.50	-2.9	2,534	-0.11%
2018/05/02	4	70.38	0	0.00	69.50	4	2,500	0.16%
2018/04/30	1	71.70	11	72.14	70.70	-10	2,442	-0.41%
2018/04/27	2	67.65	13	67.69	67.40	-11	2,298	-0.48%
2018/04/26	20	69.55	18.2	67.48	66.10	1.8	2,227	0.08%
2018/04/25	5	70.92	8.2	71.19	73.40	-3.2	2,069	-0.15%
2018/04/24	5	71.64	6	70.83	69.60	-1	1,943	-0.05%
2018/04/23	1	69.80	6	69.80	69.80	-5	1,611	-0.31%
2018/04/20	0	0.00	4	64.50	63.50	-4	1,550	-0.26%
2018/04/19	13	63.72	27	63.87	64.30	-14	1,529	-0.92%
2018/04/18	0	0.00	2	60.60	60.80	-2	1,432	-0.14%
2018/04/17	0	0.00	3	60.20	59.80	-3	1,410	-0.21%
2018/04/13	0	0.00	1	61.30	60.90	-1	1,374	-0.07%
2018/04/12	1	62.00	0	0.00	62.00	1	1,353	0.07%
2018/04/11	3	62.77	1	63.10	63.10	2	1,324	0.15%
2018/04/10	10	64.42	10	65.03	63.60	0	1,269	0.00%
2018/04/09	12	64.54	18.6	64.74	63.80	-6.6	1,173	-0.57%
2018/04/03	10	62.39	20	62.72	62.70	-10	1,085	-0.92%
2018/04/02	17	61.68	0	0.00	61.20	17	1,026	1.66%
2018/03/31	2	61.20	11.2	61.49	61.50	-9.2	1,001	-0.92%
2018/03/30	6	60.45	2	60.90	60.20	4	971	0.41%
2018/03/29	19	61.62	13	62.35	61.20	6	942	0.64%
2018/03/28	19	61.90	15	61.97	61.50	4	882	0.45%
2018/03/27	17	60.64	8	60.89	60.70	9	795	1.13%
2018/03/26	19	59.77	18	60.70	60.00	1	747	0.13%
2018/03/23	9	57.46	8	57.91	57.70	1	677	0.15%
2018/03/22	19	58.38	8	59.28	58.70	11	618	1.78%
2018/03/21	6	55.47	11	55.08	56.90	-5	445	-1.12%
2018/03/19	0	0.00	2	51.30	51.00	-2	330	-0.60%
2018/03/15	10	50.53	0	0.00	50.50	10	318	3.14%
2018/03/14	9	50.64	11	50.31	50.90	-2	313	-0.64%
2018/03/13	1	49.85	0	0.00	49.95	1	308	0.32%
2018/03/12	23	49.98	0	0.00	49.70	23	302	7.61%
2018/03/09	3	49.00	8	48.98	49.45	-5	298	-1.67%
2018/03/08	2	48.80	0	0.00	48.55	2	295	0.68%
2018/03/07	1	49.00	0	0.00	49.00	1	290	0.34%
2018/03/05	0	0.00	3	47.50	47.10	-3	277	-1.08%
2018/02/26	0	0.00	1	46.00	45.25	-1	276	-0.36%
2018/02/21	3	43.95	2	45.00	45.00	1	283	0.35%
2018/02/09	0.2	42.50	0	0.00	42.25	0.2	289	0.07%
2018/02/06	10	44.35	0	0.00	43.00	10	290	3.45%
2018/02/01	0	0.00	2	48.80	48.80	-2	326	-0.61%
2018/01/31	0	0.00	0.5	48.80	48.75	-0.5	332	-0.16%
2018/01/24	1	50.10	0	0.00	50.30	1	356	0.28%
2018/01/18	3	52.70	3	51.40	50.40	0	349	0.00%
2018/01/17	0	0.00	0.2	49.70	50.00	-0.2	335	-0.07%
2018/01/08	0	49.55	0	0.00	49.80	0	325	0.01%
2018/01/02	0	0.00	3	48.90	49.00	-3	341	-0.88%