晟德 (4123)-元大-汐止券商分點個股進出

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
44.90
漲跌
▲0.15
漲幅
+0.34%
成交量
1,811張
產業
上櫃生技醫療類股
399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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/16	0	0.00	1	44.90	44.90	-1	1,513	-0.07%
2024/05/15	1	45.35	1	44.75	44.75	0	1,503	0.00%
2024/05/14	6	45.53	0	0.00	45.40	6	1,494	0.40%
2024/05/13	2	45.78	2	46.15	46.10	0	1,461	0.00%
2024/05/10	1	44.65	0	0.00	45.05	1	1,418	0.07%
2024/05/08	6	44.35	0	0.00	44.65	6	1,382	0.43%
2024/05/07	1	44.00	0	0.00	43.95	1	1,368	0.07%
2024/04/30	2	43.50	0	0.00	43.45	2	1,525	0.13%
2024/04/22	4	42.80	0	0.00	42.50	4	1,682	0.24%
2024/04/19	5	41.90	8	41.98	42.00	-3	1,681	-0.18%
2024/04/18	0	0.00	1	42.90	43.05	-1	1,680	-0.06%
2024/04/17	2	42.50	0	0.00	42.95	2	1,683	0.12%
2024/04/16	6	42.63	0	0.00	42.50	6	1,679	0.36%
2024/04/10	0	0.00	3.2	44.98	44.75	-3.2	1,650	-0.19%
2024/04/08	4	43.98	0	0.00	44.35	4	1,619	0.25%
2024/04/03	2	43.05	0	0.00	43.10	2	1,609	0.12%
2024/03/29	1	43.20	11	43.20	43.25	-10	1,641	-0.61%
2024/03/28	1	43.50	0	0.00	43.50	1	1,647	0.06%
2024/03/27	1	43.45	0	0.00	43.45	1	1,648	0.06%
2024/03/26	3	43.23	0	0.00	43.15	3	1,658	0.18%
2024/03/25	5	43.55	0	0.00	43.50	5	1,656	0.30%
2024/03/22	3	43.00	0	0.00	43.35	3	1,652	0.18%
2024/03/21	0	0.00	1	43.35	43.30	-1	1,654	-0.06%
2024/03/20	0	0.00	4	42.35	42.50	-4	1,656	-0.24%
2024/03/19	7	42.85	0	0.00	42.70	7	1,644	0.43%
2024/03/18	2	42.75	0	0.00	42.65	2	1,641	0.12%
2024/03/14	2	43.43	11	43.60	43.75	-9	1,593	-0.56%
2024/03/13	6	43.39	6	43.28	43.35	0	1,580	0.00%
2024/03/12	1	44.60	7	45.19	44.80	-6	1,519	-0.39%
2024/03/11	1	45.10	0	0.00	45.15	1	1,509	0.07%
2024/03/08	5	45.81	2	44.85	45.15	3	1,515	0.20%
2024/03/07	12.7	46.16	1	46.10	46.40	11.7	1,496	0.78%
2024/03/06	0	0.00	2	46.45	46.40	-2	1,496	-0.13%
2024/03/05	3	47.10	24	46.88	46.80	-21	1,495	-1.40%
2024/03/04	3	47.02	0	0.00	47.00	3	1,491	0.20%
2024/03/01	3	47.63	1	47.50	47.35	2	1,489	0.13%
2024/02/29	3	47.75	0.2	47.79	47.55	2.8	1,500	0.19%
2024/02/27	4	46.58	8	46.25	46.30	-4	1,446	-0.28%
2024/02/26	8	46.23	1	46.05	46.50	7	1,435	0.49%
2024/02/23	3	45.88	2	45.50	45.65	1	1,418	0.07%
2024/02/22	0	0.00	5	46.03	45.75	-5	1,409	-0.35%
2024/02/20	2	46.70	0	0.00	46.70	2	1,390	0.14%
2024/02/19	2.4	47.08	3	47.27	47.30	-0.6	1,391	-0.04%
2024/02/16	0	0.00	1	46.25	46.40	-1	1,381	-0.07%
2024/02/15	2	46.05	4.2	46.28	46.55	-2.2	1,390	-0.16%
2024/02/05	3.1	45.30	4	45.55	45.45	-0.9	1,458	-0.06%
2024/02/02	2	45.63	0	0.00	45.45	2	1,474	0.14%
2024/02/01	1	46.15	0	0.00	46.10	1	1,469	0.07%
2024/01/31	6	45.69	0	0.00	45.65	6	1,479	0.41%
2024/01/30	1	46.00	3	45.80	45.60	-2	1,490	-0.13%
2024/01/29	5	46.56	0	0.00	46.35	5	1,497	0.33%
2024/01/26	1.3	46.40	4	46.41	46.20	-2.7	1,496	-0.18%
2024/01/25	7	47.85	4	48.48	47.60	3	1,468	0.20%
2024/01/24	3	48.17	5	48.21	48.35	-2	1,421	-0.14%
2024/01/23	3	47.45	21	47.19	47.55	-18	1,389	-1.30%
2024/01/22	4	46.36	0	0.00	46.25	4	1,370	0.29%
2024/01/19	2	46.00	0.1	45.70	45.70	1.9	1,393	0.14%
2024/01/18	3	45.52	1	45.60	45.70	2	1,390	0.14%
2024/01/17	6	46.32	4	45.21	45.20	2	1,391	0.14%
2024/01/16	3	46.45	5.3	46.37	46.65	-2.3	1,365	-0.17%
2024/01/15	2	44.93	0	0.00	45.10	2	1,302	0.15%
2024/01/12	1	45.15	1	44.60	44.90	0	1,293	0.00%
2024/01/11	1	44.35	0	0.00	44.25	1	1,282	0.08%
2024/01/04	4.2	44.00	0	0.00	44.05	4.2	1,329	0.32%
2024/01/02	1	44.25	0	0.00	44.35	1	1,331	0.08%
2023/12/29	3	44.20	0	0.00	44.30	3	1,337	0.22%
2023/12/28	1	44.40	5	44.55	44.40	-4	1,330	-0.30%
2023/12/22	3	44.28	0	0.00	44.30	3	1,292	0.23%
2023/12/21	1	44.50	0	0.00	44.45	1	1,294	0.08%
2023/12/18	2	44.90	0	0.00	44.90	2	1,284	0.16%
2023/12/15	0.8	45.40	0	0.00	45.25	0.8	1,294	0.06%
2023/12/14	3	45.75	11	45.78	45.80	-8	1,290	-0.62%
2023/12/13	0	0.00	2	45.90	45.70	-2	1,290	-0.16%
2023/12/12	1	45.80	0	0.00	45.65	1	1,295	0.08%
2023/12/11	0	0.00	0.1	46.50	46.20	-0.1	1,292	-0.01%
2023/12/08	1	46.45	4	46.80	46.50	-3	1,299	-0.23%
2023/12/07	3	46.63	5	46.65	46.45	-2	1,303	-0.15%
2023/12/06	0	0.00	1	46.45	46.50	-1	1,306	-0.08%
2023/12/05	6.2	45.90	0	0.00	46.00	6.2	1,334	0.46%
2023/12/04	5	46.46	10.6	46.42	46.60	-5.6	1,366	-0.41%
2023/12/01	2	46.03	1	46.30	46.05	1	1,370	0.07%
2023/11/30	2	45.50	0	0.00	45.55	2	1,364	0.15%
2023/11/29	0	0.00	3	45.57	45.90	-3	1,359	-0.22%
2023/11/28	5	45.07	9	45.17	45.40	-4	1,358	-0.29%
2023/11/27	20	45.60	18.2	45.51	45.30	1.8	1,369	0.13%
2023/11/24	0	0.00	2.2	44.41	44.70	-2.2	1,355	-0.16%
2023/11/23	0	0.00	2	44.50	44.15	-2	1,357	-0.15%
2023/11/22	3	44.40	3	44.17	44.10	0	1,372	0.00%
2023/11/21	3.1	44.10	0	0.00	44.30	3.1	1,395	0.22%
2023/11/20	7.1	44.11	6	44.00	44.00	1.1	1,422	0.08%
2023/11/17	9	43.74	2	43.55	43.65	7	1,436	0.49%
2023/11/15	12	42.53	4	42.55	42.50	8	1,446	0.55%
2023/11/14	1	42.30	18	42.30	42.30	-17	1,456	-1.17%
2023/11/13	28	42.65	34	42.34	42.35	-6	1,475	-0.41%
2023/11/10	16	45.77	4	46.23	45.25	12	1,433	0.84%
2023/11/09	3	45.77	2	45.50	45.50	1	1,466	0.07%
2023/11/08	3	46.10	1.3	46.20	46.00	1.7	1,665	0.10%
2023/11/06	0	0.00	9.2	44.96	45.25	-9.2	1,751	-0.53%
2023/11/03	20	45.39	0	0.00	45.25	20	1,755	1.14%
2023/11/02	4	45.50	0	0.00	45.55	4	1,799	0.22%
2023/11/01	1	45.05	1	45.15	45.05	0	1,819	0.00%
2023/10/31	2	45.80	0	0.00	45.65	2	1,865	0.11%
2023/10/30	2	46.98	1	46.70	46.50	1	1,900	0.05%
2023/10/27	1	46.85	4	46.83	46.90	-3	1,899	-0.16%
2023/10/25	2	46.15	2	46.45	46.10	0	2,052	0.00%
2023/10/24	0	0.00	4	45.58	45.85	-4	2,138	-0.19%
2023/10/23	0	0.00	1	45.75	45.40	-1	2,302	-0.04%
2023/10/20	1	44.70	0	0.00	45.15	1	2,477	0.04%
2023/10/19	1	45.55	1	44.50	45.20	0	2,659	0.00%
2023/10/18	3	44.83	1.3	44.51	44.40	1.7	2,981	0.06%
2023/10/17	2	45.60	1	45.50	45.45	1	3,881	0.03%
2023/10/16	0	0.00	0.1	45.35	45.30	-0.1	4,726	0.00%
2023/10/13	1	45.55	0	45.75	45.50	1	4,890	0.02%
2023/10/12	1	45.35	0	0.00	45.50	1	5,192	0.02%
2023/10/11	1	45.50	0	0.00	45.10	1	5,244	0.02%
2023/10/02	1	46.00	0	0.00	46.05	1	5,507	0.02%
2023/09/20	2	45.78	2	46.25	45.75	0	6,132	0.00%
2023/09/19	2	46.60	0	0.00	46.50	2	6,222	0.03%
2023/09/15	2	46.53	0	0.00	46.30	2	6,255	0.03%
2023/09/14	1	46.50	1	46.65	46.60	0	6,257	0.00%
2023/09/13	0	0.00	0.3	46.60	46.50	-0.3	6,272	-0.01%
2023/09/12	6	46.40	1	46.65	46.60	5	6,293	0.08%
2023/09/08	4	46.00	1	46.40	46.25	3	6,346	0.05%
2023/09/07	4	51.33	2	51.55	51.50	2	6,345	0.03%
2023/09/05	2	51.10	0	0.00	51.30	2	6,460	0.03%
2023/09/01	4	51.23	3	51.33	51.20	1	6,906	0.01%
2023/08/31	1	51.10	0	0.00	51.40	1	7,055	0.01%
2023/08/30	0	0.00	1	51.20	50.90	-1	7,098	-0.01%
2023/08/28	1	49.85	0	0.00	49.70	1	7,113	0.01%
2023/08/25	2	49.95	0	0.00	50.60	2	7,109	0.03%
2023/08/24	33	49.96	13	50.18	49.80	20	7,096	0.28%
2023/08/23	31	50.20	20	50.21	50.20	11	7,078	0.16%
2023/08/22	3	50.23	0	0.00	50.40	3	7,076	0.04%
2023/08/21	0	0.00	2	50.60	50.60	-2	7,071	-0.03%
2023/08/18	4	50.90	4	50.38	50.30	0	7,083	0.00%
2023/08/17	7	50.69	6	50.97	51.00	1	7,098	0.01%
2023/08/16	3	51.00	5	51.06	50.70	-2	7,078	-0.03%
2023/08/15	8	51.89	2	51.60	51.80	6	7,067	0.08%
2023/08/14	31	52.04	5	52.20	52.00	26	7,037	0.37%
2023/08/11	0	0.00	1	58.00	57.70	-1	6,868	-0.01%
2023/08/10	4	57.58	2	57.45	57.50	2	6,945	0.03%
2023/08/09	6	59.35	2	59.30	59.30	4	7,020	0.06%
2023/08/08	1	60.10	0	0.00	60.00	1	7,103	0.01%
2023/08/07	0	0.00	2	58.00	59.20	-2	7,133	-0.03%
2023/08/04	4	58.48	9	58.51	58.80	-5	7,128	-0.07%
2023/08/02	1	59.50	0	0.00	59.10	1	7,135	0.01%
2023/08/01	10	59.93	4	59.83	59.80	6	7,140	0.08%
2023/07/31	14	59.84	10	59.89	59.50	4	7,232	0.06%
2023/07/28	24.2	60.47	9.3	60.57	60.30	14.9	7,232	0.21%
2023/07/27	29	61.93	17	62.38	61.80	12	7,137	0.17%
2023/07/26	55	63.08	51	61.93	61.80	4	7,080	0.06%
2023/07/25	20	62.91	13.1	63.09	63.40	6.9	6,969	0.10%
2023/07/24	42	62.33	27	62.28	61.80	15	6,873	0.22%
2023/07/21	44	62.94	27	63.35	62.40	17	6,799	0.25%
2023/07/20	115.3	65.06	58.2	64.76	63.30	57.2	6,578	0.87%	大買/
2023/07/19	40.2	63.36	147.4	64.25	65.20	-107.3	5,805	-1.85%	大賣/鉅額交易
2023/07/18	17	58.61	36	58.93	59.30	-19	5,037	-0.38%
2023/07/17	19	59.11	61.3	59.27	59.20	-42.3	5,101	-0.83%
2023/07/14	7	55.39	18	55.72	56.10	-11	4,918	-0.22%
2023/07/13	3	54.77	1	55.00	55.00	2	4,875	0.04%
2023/07/12	2	55.15	11	55.01	55.10	-9	4,858	-0.19%
2023/07/11	0	0.00	1	55.40	55.40	-1	4,860	-0.02%
2023/07/10	19	56.37	8	55.60	55.80	11	4,878	0.23%
2023/07/07	4	56.50	10.3	56.86	56.50	-6.3	4,817	-0.13%
2023/07/06	55	57.20	46	57.41	57.10	9	4,714	0.19%
2023/07/05	27	56.44	21	56.52	56.60	6	4,533	0.13%
2023/07/04	0	0.00	3	54.73	54.70	-3	4,396	-0.07%
2023/07/03	12	55.00	4	55.05	55.00	8	4,378	0.18%
2023/06/30	10	55.63	11	55.18	55.40	-1	4,329	-0.02%
2023/06/29	12	55.22	29	54.89	55.10	-17	4,285	-0.40%
2023/06/28	18	54.18	12	54.32	54.50	6	4,205	0.14%
2023/06/27	24.1	54.22	42	54.12	54.70	-17.9	4,142	-0.43%
2023/06/26	7	52.91	8	53.11	53.10	-1	4,044	-0.02%
2023/06/21	6	52.97	3	53.13	53.00	3	4,030	0.07%
2023/06/20	0	0.00	6	53.20	52.80	-6	4,020	-0.15%
2023/06/19	9	53.04	46	53.09	52.80	-37	4,013	-0.92%
2023/06/16	51	53.10	55	53.15	53.00	-4	3,998	-0.10%
2023/06/15	12	52.65	0	0.00	52.60	12	3,976	0.30%
2023/06/14	2	53.55	4.3	53.39	53.10	-2.3	3,951	-0.06%
2023/06/13	2.1	53.95	6	53.82	54.10	-4	3,929	-0.10%
2023/06/12	56	54.53	40	53.90	54.00	16	3,891	0.41%
2023/06/09	28	55.15	9.1	55.38	55.50	18.9	3,805	0.50%
2023/06/08	44.2	55.31	47	55.40	55.50	-2.8	3,726	-0.07%
2023/06/07	15	54.30	41	54.52	54.90	-26	3,511	-0.74%
2023/06/06	10.1	52.70	8	52.71	52.70	2.1	3,277	0.06%
2023/06/05	4	51.73	1	52.30	51.90	3	3,130	0.10%
2023/06/02	0	0.00	25.2	50.71	50.80	-25.2	3,070	-0.82%
2023/06/01	1	50.80	0	0.00	50.80	1	3,064	0.03%
2023/05/29	2	50.50	0	0.00	50.30	2	3,013	0.07%
2023/05/26	1	50.10	0	0.00	50.10	1	3,005	0.03%
2023/05/25	0	0.00	5	51.10	50.60	-5	2,996	-0.17%
2023/05/24	0	0.00	20	51.15	51.30	-20	2,984	-0.67%
2023/05/23	7	50.74	14	51.20	51.20	-7	2,968	-0.24%
2023/05/22	7	50.14	22	50.35	50.40	-15	2,941	-0.51%
2023/05/19	23	49.82	28	49.69	49.70	-5	2,925	-0.17%
2023/05/18	13	50.27	14	50.09	50.10	-1	2,895	-0.03%
2023/05/17	5	50.70	3	50.47	50.30	2	2,870	0.07%
2023/05/16	17	50.34	2	50.60	50.50	15	2,835	0.53%
2023/05/15	34	48.48	19	48.91	49.05	15	2,725	0.55%
2023/05/12	5	50.22	5	51.82	52.00	0	2,581	0.00%
2023/05/11	15	49.48	16	49.12	49.05	-1	2,480	-0.04%
2023/05/10	1	50.80	1	50.90	51.00	0	2,398	0.00%
2023/05/09	16.4	51.55	0	0.00	51.00	16.4	2,378	0.69%
2023/05/08	8	52.10	1	51.60	51.60	7	2,322	0.30%
2023/05/05	14.3	52.58	8	52.58	52.40	6.3	2,277	0.28%
2023/05/04	7	51.43	7	52.61	53.00	0	2,150	0.00%
2023/05/03	7	51.41	2	51.30	51.30	5	2,072	0.24%
2023/05/02	6	51.05	23	51.50	51.30	-17	2,046	-0.83%
2023/04/28	7	51.33	4.4	50.80	50.80	2.6	2,008	0.13%
2023/04/27	8	51.09	6	51.13	51.30	2	1,943	0.10%
2023/04/26	15	50.40	18	50.77	52.10	-3	1,860	-0.16%
2023/04/25	4	51.75	1	51.20	51.20	3	1,751	0.17%
2023/04/24	5	51.78	22	51.75	52.00	-17	1,649	-1.03%
2023/04/21	1	49.35	3	48.90	49.05	-2	1,492	-0.13%
2023/04/20	22	51.65	29	51.24	50.10	-7	1,408	-0.50%
2023/04/19	15	49.95	15.5	50.13	50.40	-0.5	1,181	-0.04%
2023/04/18	0.5	48.10	0	0.00	48.05	0.5	1,054	0.05%
2023/04/17	0	0.00	10.6	47.91	48.25	-10.6	1,035	-1.02%
2023/04/14	2	47.90	1	48.00	48.00	1	1,014	0.10%
2023/04/13	1	48.35	10	47.87	48.30	-9	993	-0.91%
2023/04/12	2	46.75	0	0.00	46.70	2	933	0.21%
2023/04/11	0	0.00	2	46.88	46.75	-2	930	-0.21%
2023/04/10	2	46.95	0	0.00	47.00	2	949	0.21%
2023/03/27	2	46.08	0	0.00	46.00	2	1,178	0.17%
2023/03/22	0	0.00	2	44.90	44.95	-2	1,188	-0.17%
2023/03/20	0	0.00	0.6	44.60	44.90	-0.6	1,246	-0.05%
2023/03/17	0	0.00	0.3	44.66	44.40	-0.3	1,253	-0.03%
2023/03/16	2	44.93	0	0.00	44.50	2	1,274	0.16%
2023/03/10	1	47.15	0	0.00	46.95	1	1,354	0.07%
2023/03/09	4	47.31	0	0.00	47.55	4	1,368	0.29%
2023/03/06	2	48.18	15	48.20	48.10	-13	1,352	-0.96%
2023/03/03	5	48.16	0	0.00	48.05	5	1,346	0.37%
2023/03/01	1	47.35	1	47.40	47.40	0	1,347	0.00%
2023/02/23	2.2	47.69	0	0.00	47.75	2.2	1,362	0.16%
2023/02/22	1.3	47.24	0	0.00	47.15	1.3	1,364	0.10%
2023/02/15	0	0.00	1	47.50	47.60	-1	1,413	-0.07%
2023/02/14	1	48.30	0	0.00	48.20	1	1,412	0.07%
2023/02/13	10	48.35	1	48.50	48.45	9	1,410	0.64%
2023/02/10	2	48.55	0	0.00	47.90	2	1,407	0.14%
2023/02/09	1	48.30	0	0.00	47.90	1	1,395	0.07%
2023/02/08	6	48.73	0	0.00	48.55	6	1,387	0.43%
2023/02/07	0.8	48.10	0	0.00	48.40	0.8	1,378	0.06%
2023/02/06	3	48.38	0	0.00	48.10	3	1,375	0.22%
2023/01/31	1	47.20	0	0.00	47.20	1	1,334	0.07%
2023/01/17	2	46.00	0	0.00	46.00	2	1,329	0.15%
2023/01/12	0.5	45.40	0	0.00	45.30	0.5	1,336	0.04%
2023/01/03	2	46.80	0	0.00	46.55	2	1,352	0.15%
2022/12/29	0	0.00	50	47.14	47.35	-50	1,346	-3.71%
2022/12/28	0.6	48.25	1	48.20	47.65	-0.4	1,345	-0.03%
2022/12/27	1	48.25	1	48.80	48.80	0	1,332	0.00%
2022/12/26	55	49.89	15	49.64	49.80	40	1,264	3.16%
2022/12/23	6	46.65	1	47.00	46.35	5	1,118	0.45%
2022/12/22	1	45.65	0.2	46.00	46.05	0.8	1,116	0.07%
2022/12/20	3	46.77	0	0.00	46.15	3	1,127	0.27%
2022/12/19	1	48.40	3	48.60	48.40	-2	1,135	-0.18%
2022/12/16	4	47.25	10	47.60	47.60	-6	1,109	-0.54%
2022/12/15	0.9	47.39	5	47.45	47.25	-4.1	1,106	-0.37%
2022/12/14	3	48.20	0.2	47.80	47.75	2.8	1,117	0.25%
2022/12/13	4.1	48.36	3.3	48.41	48.30	0.9	1,100	0.08%
2022/12/12	1	47.10	13.9	47.22	47.10	-12.9	1,058	-1.22%
2022/12/09	2	47.20	8	47.11	46.85	-6	1,050	-0.57%
2022/12/08	7	47.45	39	47.10	47.20	-32	1,046	-3.06%
2022/12/07	38	47.83	11	47.22	47.35	27	1,031	2.62%
2022/12/06	3	46.15	0	0.00	45.00	3	958	0.31%
2022/12/05	9	45.86	2	45.65	46.25	7	962	0.73%
2022/12/02	4	45.78	0	0.00	45.65	4	1,002	0.40%
2022/12/01	7	45.29	2	45.45	46.10	5	1,045	0.48%
2022/11/30	0	0.00	6.1	44.43	44.45	-6.1	1,048	-0.59%
2022/11/29	1	43.35	7	43.65	43.90	-6	1,066	-0.56%
2022/11/28	3	43.60	0	0.00	43.70	3	1,084	0.28%
2022/11/25	0	0.00	0.5	44.00	43.65	-0.5	1,101	-0.05%
2022/11/23	0	0.00	5	43.99	44.35	-5	1,174	-0.43%
2022/11/22	2	44.60	0	0.00	43.50	2	1,187	0.17%
2022/11/21	1	43.65	0	0.00	44.15	1	1,186	0.08%
2022/11/18	0.1	43.75	0	0.00	43.45	0.1	1,195	0.00%
2022/11/16	31	43.25	0	0.00	42.90	31	1,203	2.58%
2022/11/14	50.6	42.64	0	0.00	43.35	50.6	1,217	4.15%
2022/11/11	10	43.75	4	43.58	43.50	6	1,197	0.50%
2022/11/10	0	0.00	2	45.00	44.95	-2	1,156	-0.17%
2022/11/01	2	43.68	0	0.00	43.60	2	1,195	0.17%
2022/10/27	0	0.00	3	43.55	43.70	-3	1,209	-0.25%
2022/10/25	1.5	43.66	0	0.00	43.35	1.5	1,208	0.13%
2022/10/18	0	0.00	0.7	45.90	46.25	-0.7	1,270	-0.06%
2022/10/17	0.4	45.05	1.6	45.03	45.70	-1.2	1,270	-0.09%
2022/10/14	0	45.60	0.4	45.75	45.75	-0.4	1,269	-0.03%
2022/10/12	0	0.00	0.1	46.95	46.75	-0.1	1,260	0.00%
2022/10/07	2	47.30	0	0.00	47.25	2	1,258	0.16%
2022/10/04	1	46.20	0	0.00	46.25	1	1,257	0.08%
2022/10/03	2	45.90	0	0.00	45.90	2	1,251	0.16%
2022/09/30	0	0.00	3	44.65	46.00	-3	1,252	-0.24%
2022/09/29	2	45.75	0	0.00	45.60	2	1,239	0.16%
2022/09/28	10	45.72	4	45.15	45.35	6	1,237	0.48%
2022/09/27	16	45.65	17	46.36	47.10	-1	1,226	-0.08%
2022/09/26	17	46.50	19	46.14	46.40	-2	1,230	-0.16%
2022/09/23	5	48.64	6	48.48	48.35	-1	1,226	-0.08%
2022/09/22	14	49.21	0	0.00	49.40	14	1,249	1.12%
2022/09/21	1	50.00	2	49.60	49.35	-1	1,278	-0.08%
2022/09/20	1	50.20	0	0.00	50.10	1	1,263	0.08%
2022/09/19	4	50.23	0.5	50.50	50.10	3.5	1,276	0.27%
2022/09/16	5	51.20	0	0.00	51.30	5	1,293	0.39%
2022/09/15	2	51.60	0.3	51.80	51.60	1.8	1,297	0.13%
2022/09/14	1	51.70	1	51.60	51.90	0	1,299	0.00%
2022/09/13	0	0.00	2	51.90	51.90	-2	1,290	-0.15%
2022/09/12	0.1	52.30	0	0.00	51.90	0.1	1,305	0.01%
2022/09/08	8	51.98	6	51.77	52.20	2	1,287	0.16%
2022/09/07	14	60.52	35	60.57	60.60	-21	1,246	-1.68%
2022/09/06	14.3	61.13	7	61.53	60.80	7.3	1,199	0.60%
2022/09/05	1	62.60	0	0.00	62.20	1	1,181	0.08%
2022/09/02	2	62.90	0	0.00	62.80	2	1,166	0.17%
2022/08/31	9	63.51	1	62.90	62.90	8	1,144	0.70%
2022/08/30	2	62.75	0	0.00	62.80	2	1,088	0.18%
2022/08/29	1	62.20	0	0.00	62.00	1	1,066	0.09%
2022/08/26	3	62.17	5	62.02	61.70	-2	1,042	-0.19%
2022/08/25	6	62.20	0	0.00	61.70	6	1,038	0.58%
2022/08/24	2	62.00	1	61.90	61.90	1	1,032	0.10%
2022/08/23	2	61.20	2	61.20	61.00	0	1,019	0.00%
2022/08/19	1	60.90	1.3	61.04	61.10	-0.3	1,003	-0.02%
2022/08/16	1	60.50	0	0.00	60.60	1	983	0.10%
2022/08/15	0.2	60.70	12	60.03	60.30	-11.8	975	-1.21%
2022/08/12	2	59.00	5	59.20	59.40	-3	957	-0.31%
2022/08/11	0	0.00	6.7	58.83	58.90	-6.7	949	-0.70%
2022/08/10	8	58.29	5	58.30	58.10	3	944	0.32%
2022/08/08	0	0.00	16	57.23	57.90	-16	940	-1.70%
2022/08/05	2	57.55	0	0.00	57.60	2	956	0.21%
2022/08/04	6	57.47	0	0.00	57.00	6	973	0.62%
2022/08/02	0	0.00	4	58.50	58.10	-4	970	-0.41%
2022/08/01	4	58.90	0	0.00	58.70	4	977	0.41%
2022/07/29	0	0.00	0.1	58.70	58.60	-0.1	986	-0.01%
2022/07/28	2.3	58.43	0	0.00	58.30	2.3	995	0.23%
2022/07/25	3	58.93	1	59.70	59.60	2	973	0.21%
2022/07/22	1	58.10	0	0.00	57.90	1	938	0.11%
2022/07/21	0	0.00	2	57.90	58.10	-2	963	-0.21%
2022/07/19	1	56.80	1	57.50	57.40	0	1,012	0.00%
2022/07/12	0.1	57.60	0	0.00	57.10	0.1	1,343	0.01%
2022/07/05	0	0.00	5	57.90	58.10	-5	1,361	-0.37%
2022/07/04	5	57.50	0	0.00	57.40	5	1,359	0.37%
2022/07/01	0	0.00	6	60.03	58.10	-6	1,361	-0.44%
2022/06/29	2	61.90	1	61.90	62.00	1	1,318	0.08%
2022/06/27	1	60.60	0	0.00	60.80	1	1,298	0.08%
2022/06/24	0	0.00	1	60.00	60.50	-1	1,306	-0.08%
2022/06/23	3	58.77	0	0.00	58.50	3	1,288	0.23%
2022/06/20	9	60.13	0	0.00	58.60	9	1,380	0.65%
2022/06/14	1	58.50	3	59.20	59.10	-2	1,368	-0.15%
2022/06/10	2	61.20	0	0.00	60.80	2	1,343	0.15%
2022/06/09	0	0.00	0.3	60.50	60.50	-0.3	1,336	-0.02%
2022/06/06	3	60.00	0	0.00	59.70	3	1,335	0.22%
2022/06/02	1	59.50	0	0.00	59.50	1	1,357	0.07%
2022/05/31	1	59.50	0	0.00	59.90	1	1,360	0.07%
2022/05/27	0	0.00	2	58.90	58.80	-2	1,357	-0.15%
2022/05/26	0.1	58.40	0	0.00	58.70	0.1	1,365	0.00%
2022/05/24	0	0.00	1	58.40	58.30	-1	1,381	-0.07%
2022/05/23	0	0.00	3	58.90	59.00	-3	1,380	-0.22%
2022/05/19	0	0.00	1	58.70	58.80	-1	1,427	-0.07%
2022/05/18	0	0.00	2	59.10	59.10	-2	1,427	-0.14%
2022/05/16	0	0.00	1.2	58.90	58.50	-1.2	1,452	-0.08%
2022/05/12	58.4	58.48	0	0.00	58.30	58.4	1,433	4.07%
2022/05/11	49.7	60.39	0	0.00	59.90	49.7	1,421	3.50%
2022/05/10	0.2	60.00	1	59.80	60.30	-0.8	1,420	-0.06%
2022/05/06	3	61.10	1	61.00	61.00	2	1,425	0.14%
2022/05/03	1	62.50	1	62.70	62.50	0	1,428	0.00%
2022/04/29	0	0.00	1	63.30	63.30	-1	1,433	-0.07%
2022/04/28	2	62.70	0	0.00	62.70	2	1,437	0.14%
2022/04/26	0	0.00	100	63.62	63.40	-100	1,409	-7.10%
2022/04/25	1	63.50	2	65.30	63.60	-1	1,392	-0.07%
2022/04/22	1	66.20	7.3	66.08	65.70	-6.3	1,352	-0.47%
2022/04/21	103	66.22	1	65.70	66.20	102	1,327	7.68%	大買/鉅額交易
2022/04/20	0.5	64.90	1	63.90	64.80	-0.5	1,270	-0.04%
2022/04/19	12.8	64.44	0	0.00	64.40	12.8	1,257	1.02%
2022/04/18	9	66.49	21	66.82	65.80	-12	1,217	-0.99%
2022/04/15	5	63.10	1	63.30	63.20	4	1,043	0.38%
2022/04/12	2	62.10	0	0.00	62.30	2	1,042	0.19%
2022/04/11	2	62.60	2	63.50	62.60	0	1,037	0.00%
2022/04/01	7	62.57	5	62.50	62.40	2	1,021	0.20%
2022/03/31	2	62.55	12	62.45	62.60	-10	1,019	-0.98%
2022/03/30	2	63.10	0	0.00	62.80	2	1,045	0.19%
2022/03/29	11	63.14	10	63.34	63.50	1	1,053	0.09%
2022/03/28	4	62.35	0	0.00	62.80	4	1,038	0.39%
2022/03/25	0	0.00	1	62.60	62.40	-1	1,028	-0.10%
2022/03/24	2	62.70	0.1	61.80	62.70	1.9	1,018	0.18%
2022/03/23	12	61.68	4	62.08	62.20	8	997	0.80%
2022/03/16	0	0.00	1	57.60	57.70	-1	939	-0.11%
2022/03/08	1	57.00	1	56.00	55.70	0	983	0.00%
2022/03/02	1	59.60	0	0.00	59.30	1	1,003	0.10%
2022/02/25	0	0.00	2	58.90	58.80	-2	1,000	-0.20%
2022/02/24	0	0.00	1	58.70	58.70	-1	1,008	-0.10%
2022/02/22	1	60.60	1	60.00	60.00	0	1,019	0.00%
2022/02/21	3	61.43	1	61.50	61.30	2	1,012	0.20%
2022/02/18	2	60.10	2	60.30	60.40	0	991	0.00%
2022/02/17	6	60.62	3	60.30	60.60	3	999	0.30%
2022/02/15	1	60.50	3	60.90	60.10	-2	1,058	-0.19%
2022/02/10	1	60.90	0	0.00	61.10	1	1,107	0.09%
2022/02/09	0	0.00	1	61.20	61.10	-1	1,117	-0.09%
2022/02/07	1.8	59.01	2	59.55	59.70	-0.2	1,149	-0.02%
2022/01/24	9	56.80	0	0.00	57.00	9	1,278	0.70%
2022/01/14	1	58.10	0	0.00	58.40	1	1,445	0.07%
2022/01/12	10	58.60	2	58.70	58.70	8	1,462	0.55%
2022/01/11	36	59.05	2	59.50	59.10	34	1,459	2.33%
2022/01/07	27	59.70	0	0.00	59.50	27	1,501	1.80%
2022/01/06	3	59.90	0	0.00	60.00	3	1,499	0.20%
2022/01/05	4	59.90	0	0.00	59.90	4	1,506	0.27%
2021/12/28	1	60.80	9.2	61.00	61.00	-8.2	1,531	-0.53%
2021/12/27	0	0.00	3.5	60.94	60.90	-3.5	1,551	-0.22%
2021/12/24	6.1	61.38	0	0.00	61.00	6.1	1,546	0.39%
2021/12/23	5	62.20	11	62.70	62.60	-6	1,519	-0.39%
2021/12/22	0	0.00	1	61.90	61.80	-1	1,497	-0.07%
2021/12/21	4	61.13	0	0.00	61.30	4	1,497	0.27%
2021/12/20	1	61.80	1	61.70	61.30	0	1,505	0.00%
2021/12/17	0	0.00	1	61.20	60.50	-1	1,503	-0.07%
2021/12/16	2	61.30	0	0.00	61.20	2	1,507	0.13%
2021/12/15	3	61.70	0	0.00	61.60	3	1,508	0.20%
2021/12/14	1	61.80	3	61.57	61.30	-2	1,524	-0.13%
2021/12/13	4	61.88	8	61.86	61.90	-4	1,528	-0.26%
2021/12/09	1	62.00	1	62.00	61.70	0	1,579	0.00%
2021/12/08	0	0.00	1	62.00	61.80	-1	1,633	-0.06%
2021/12/07	3	61.40	3	61.60	61.70	0	1,654	0.00%
2021/12/03	0	0.00	2	61.70	62.10	-2	1,721	-0.12%
2021/12/02	0	0.00	9	62.11	61.70	-9	1,766	-0.51%
2021/12/01	1	61.20	0	0.00	61.10	1	1,793	0.06%
2021/11/30	0	0.00	2	61.20	62.50	-2	1,883	-0.11%
2021/11/26	5	62.70	3	62.23	62.30	2	1,916	0.10%
2021/11/25	1.3	62.46	0	0.00	62.00	1.3	1,910	0.07%
2021/11/24	0	0.00	1	61.80	62.20	-1	1,921	-0.05%
2021/11/22	2	62.10	0.2	62.40	62.30	1.8	1,931	0.09%
2021/11/19	1	62.50	4	62.40	62.30	-3	1,924	-0.16%
2021/11/18	4	63.00	1	63.50	63.50	3	1,917	0.16%
2021/11/15	1.8	61.68	0	0.00	62.60	1.8	1,931	0.09%
2021/11/12	1	63.20	0	0.00	62.80	1	1,901	0.05%
2021/11/11	2	64.60	3	64.67	64.20	-1	1,889	-0.05%
2021/11/09	1	64.20	9	64.28	64.20	-8	1,971	-0.41%
2021/11/08	3	65.53	0	0.00	65.20	3	1,974	0.15%
2021/11/05	0	0.00	4	65.63	65.40	-4	1,983	-0.20%
2021/11/04	4	66.48	1	66.30	66.30	3	1,988	0.15%
2021/11/03	3	66.43	1	66.80	66.60	2	1,983	0.10%
2021/11/02	13	65.55	7	65.84	65.50	6	1,956	0.31%
2021/11/01	3	65.17	1	65.20	65.30	2	1,930	0.10%
2021/10/29	17	66.87	15	67.42	66.50	2	1,919	0.10%
2021/10/20	0	60.10	0	0.00	59.40	0	1,992	0.00%
2021/10/19	0.7	60.37	3	60.70	60.60	-2.3	1,985	-0.12%
2021/10/18	1	59.10	0	0.00	58.90	1	1,974	0.05%
2021/10/12	0	0.00	9	56.00	55.80	-9	2,032	-0.44%
2021/10/07	8	57.08	0	0.00	57.30	8	2,085	0.38%
2021/10/06	2	56.70	0	0.00	56.60	2	2,101	0.10%
2021/10/05	3	57.53	0	0.00	57.70	3	2,115	0.14%
2021/10/04	4	59.20	0	0.00	57.20	4	2,120	0.19%
2021/10/01	19	60.18	0	0.00	59.40	19	2,110	0.90%
2021/09/29	0.2	61.10	0	0.00	60.70	0.2	2,104	0.01%
2021/09/28	1	61.50	0	0.00	61.50	1	2,122	0.05%
2021/09/24	2	61.95	1	62.20	61.90	1	2,150	0.05%
2021/09/23	1	61.90	0	0.00	61.80	1	2,166	0.05%
2021/09/22	1	61.00	6	61.20	61.10	-5	2,179	-0.23%
2021/09/17	3	62.37	2	62.30	62.20	1	2,179	0.05%
2021/09/16	5	62.60	0	0.00	62.50	5	2,184	0.23%
2021/09/15	2	63.55	0	0.00	63.40	2	2,172	0.09%
2021/09/14	12	64.53	0	0.00	64.30	12	2,165	0.55%
2021/09/13	4.7	64.13	1	64.80	64.80	3.7	2,168	0.17%
2021/09/10	7	71.51	2.3	71.51	71.60	4.7	2,159	0.22%
2021/09/09	6	70.95	0	0.00	71.10	6	2,118	0.28%
2021/09/08	1	71.70	0	0.00	71.70	1	2,105	0.05%
2021/09/07	0	0.00	5	71.38	73.00	-5	2,105	-0.24%
2021/09/06	5	72.46	4	72.48	71.10	1	2,104	0.05%
2021/09/03	1	73.50	8	72.82	73.00	-7	2,136	-0.33%
2021/09/02	23	72.78	13.2	72.59	72.50	9.8	2,150	0.46%
2021/09/01	1	71.40	4	71.10	71.50	-3	2,102	-0.14%
2021/08/31	9	71.12	11	71.04	71.00	-2	2,162	-0.09%
2021/08/30	1	70.50	1.3	70.41	70.40	-0.3	2,211	-0.01%
2021/08/27	5	70.26	0	0.00	69.80	5	2,328	0.21%
2021/08/26	4	69.53	1	69.60	70.00	3	2,569	0.12%
2021/08/25	2	69.00	0	0.00	69.00	2	2,724	0.07%
2021/08/24	0	0.00	1	68.00	68.00	-1	2,740	-0.04%
2021/08/20	5	67.50	7	67.37	67.30	-2	2,841	-0.07%
2021/08/19	0	0.00	1	68.30	67.50	-1	2,879	-0.03%
2021/08/18	2	67.50	0	0.00	69.00	2	2,896	0.07%
2021/08/17	12	68.47	3	68.93	68.00	9	2,964	0.30%
2021/08/16	2	68.45	0	0.00	68.90	2	3,071	0.07%
2021/08/13	2	71.25	12	70.08	69.40	-10	3,210	-0.31%
2021/08/12	3	68.40	0	0.00	68.50	3	3,172	0.09%
2021/08/11	9	68.03	0	0.00	68.50	9	3,241	0.28%
2021/08/10	3	69.20	2	69.60	69.30	1	3,262	0.03%
2021/08/09	1	72.10	5	71.46	70.60	-4	3,322	-0.12%
2021/08/06	0	0.00	9	71.10	70.90	-9	3,325	-0.27%
2021/08/05	9	70.62	1	71.30	70.50	8	3,412	0.23%
2021/08/03	1	70.90	4	71.50	70.90	-3	3,530	-0.08%
2021/08/02	7	71.77	1	72.00	71.70	6	3,501	0.17%
2021/07/30	8	70.64	3	70.97	70.20	5	3,434	0.15%
2021/07/29	3	69.90	10	69.93	70.20	-7	3,366	-0.21%
2021/07/28	6	67.97	2	68.05	67.90	4	3,334	0.12%
2021/07/27	1	69.40	1	69.30	68.60	0	3,358	0.00%
2021/07/26	1	68.70	2	68.95	69.20	-1	3,370	-0.03%
2021/07/23	1	68.10	0	0.00	68.00	1	3,370	0.03%
2021/07/21	2.3	67.61	0	0.00	67.80	2.3	3,397	0.07%
2021/07/20	2	69.60	0	0.00	69.10	2	3,385	0.06%
2021/07/15	7.3	69.02	6	69.10	68.90	1.3	3,405	0.04%
2021/07/14	6	67.43	2	67.90	67.30	4	3,396	0.12%
2021/07/13	4	67.40	6.1	66.93	66.60	-2.1	3,398	-0.06%
2021/07/12	3	67.00	4	66.88	66.60	-1	3,405	-0.03%
2021/07/09	3	67.20	1	67.20	67.20	2	3,407	0.06%
2021/07/08	0	67.90	4	67.80	67.80	-4	3,449	-0.12%
2021/07/07	1	68.50	3.2	68.31	68.00	-2.2	3,507	-0.06%
2021/07/06	1	68.60	0	0.00	68.50	1	3,619	0.03%
2021/07/05	0	0.00	2	68.30	68.50	-2	3,651	-0.05%
2021/07/02	1	68.60	0	68.60	68.20	1	3,644	0.03%
2021/07/01	0	0.00	5.1	69.55	68.70	-5.1	3,652	-0.14%
2021/06/30	5	69.50	0	0.00	69.80	5	3,669	0.14%
2021/06/29	3	68.53	7	68.53	68.40	-4	3,684	-0.11%
2021/06/28	0	0.00	2	68.90	68.70	-2	3,719	-0.05%
2021/06/25	1	69.00	1	68.70	68.60	0	3,892	0.00%
2021/06/24	0	0.00	5	68.90	68.90	-5	3,913	-0.13%
2021/06/23	2	69.10	19	68.81	68.70	-17	3,913	-0.43%
2021/06/22	1	69.50	9	69.17	68.70	-8	3,920	-0.20%
2021/06/21	4	69.43	0	0.00	68.80	4	3,946	0.10%
2021/06/17	2	69.70	4	69.75	70.00	-2	3,925	-0.05%
2021/06/16	0	0.00	21	70.20	70.10	-21	3,921	-0.54%
2021/06/15	1	70.90	9	70.53	70.60	-8	3,925	-0.20%
2021/06/11	11	72.90	5	73.16	71.20	6	3,909	0.15%
2021/06/10	25.8	72.70	5.1	72.78	72.90	20.8	3,849	0.54%
2021/06/09	3	72.10	4.2	72.76	72.20	-1.2	3,801	-0.03%
2021/06/08	14	72.66	8	72.86	72.80	6	3,766	0.16%
2021/06/07	4	71.83	8	71.80	71.90	-4	3,702	-0.11%
2021/06/04	10	72.02	12.1	72.58	71.50	-2.1	3,661	-0.06%
2021/06/03	25	71.94	43	72.80	72.30	-18	3,561	-0.51%
2021/06/02	38	69.85	24	69.87	70.50	14	3,363	0.42%
2021/06/01	1	67.30	7	67.61	67.90	-6	3,305	-0.18%
2021/05/31	11	67.52	15	67.47	67.70	-4	3,309	-0.12%
2021/05/28	11.2	69.38	4	69.15	68.90	7.2	3,293	0.22%
2021/05/27	1	68.50	4	68.15	69.30	-3	3,257	-0.09%
2021/05/26	3	67.83	2	68.05	67.90	1	3,227	0.03%
2021/05/25	4	67.48	0.3	68.06	67.60	3.7	3,215	0.12%
2021/05/24	14	69.94	1	69.00	69.40	13	3,149	0.41%
2021/05/21	1	67.00	11.2	68.36	70.00	-10.2	3,067	-0.33%
2021/05/20	5	67.34	1	67.50	66.30	4	2,964	0.13%
2021/05/19	3	67.30	11	66.84	66.30	-8	2,942	-0.27%
2021/05/18	3	64.70	3	65.63	66.70	0	2,892	0.00%
2021/05/17	7	66.46	15	66.52	65.80	-8	2,854	-0.28%
2021/05/14	3	65.23	11	65.19	65.20	-8	2,782	-0.29%
2021/05/13	8	67.08	5	65.80	64.70	3	2,752	0.11%
2021/05/12	9	67.17	9.2	67.35	66.30	-0.2	2,655	-0.01%
2021/05/11	2.1	63.50	1	62.80	62.80	1.1	2,507	0.05%
2021/05/10	3	64.73	1	64.50	64.90	2	2,494	0.08%
2021/05/07	0.9	63.50	0	0.00	63.50	0.9	2,488	0.03%
2021/05/06	1.1	62.49	0	0.00	61.80	1.1	2,484	0.04%
2021/05/05	11	63.33	0	0.00	62.50	11	2,473	0.44%
2021/05/04	0	0.00	4	62.30	63.00	-4	2,469	-0.16%
2021/05/03	21	67.00	7	65.13	65.00	14	2,461	0.57%
2021/04/29	1	66.90	3	67.10	66.90	-2	2,474	-0.08%
2021/04/28	2	67.00	0	0.00	67.00	2	2,486	0.08%
2021/04/27	0	0.00	11	67.27	67.70	-11	2,511	-0.44%
2021/04/23	2	67.00	38	67.04	67.10	-36	2,497	-1.44%
2021/04/22	2.3	68.22	11	68.88	67.30	-8.7	2,517	-0.35%
2021/04/21	2.5	69.50	0	0.00	69.30	2.5	2,482	0.10%
2021/04/20	12.7	69.64	3.2	69.90	69.60	9.6	2,479	0.39%
2021/04/19	3	69.80	0	0.00	69.50	3	2,484	0.12%
2021/04/16	11	69.50	0	0.00	69.40	11	2,488	0.44%
2021/04/15	10	69.50	0	0.00	69.40	10	2,491	0.40%
2021/04/14	0	0.00	7	69.01	68.70	-7	2,503	-0.28%
2021/04/13	4	70.98	2	70.30	69.30	2	2,498	0.08%
2021/04/12	4	70.58	3	70.93	70.50	1	2,447	0.04%
2021/04/09	10.2	68.49	0	0.00	68.50	10.2	2,364	0.43%
2021/04/08	1.3	67.60	1	68.30	68.00	0.3	2,345	0.01%
2021/04/07	4	67.50	0	0.00	67.80	4	2,339	0.17%
2021/04/06	6	67.62	5	67.32	67.20	1	2,337	0.04%
2021/04/01	0	0.00	5	67.50	68.10	-5	2,337	-0.22%
2021/03/31	14	69.07	4	68.68	68.40	10	2,354	0.42%
2021/03/30	63	70.75	55	69.80	69.60	8	2,324	0.34%
2021/03/29	6	69.30	6	68.72	68.80	0	2,177	0.00%
2021/03/26	0	0.00	1	68.30	68.30	-1	2,220	-0.05%
2021/03/25	0	0.00	5	68.40	68.10	-5	2,349	-0.21%
2021/03/24	1	69.40	2.1	69.46	69.20	-1.1	2,399	-0.05%
2021/03/23	14	68.20	1	68.60	68.00	13	2,398	0.54%
2021/03/22	6	68.40	4	68.10	68.00	2	2,477	0.08%
2021/03/19	7	68.79	0	0.00	68.90	7	2,505	0.28%
2021/03/18	0	0.00	1	69.10	68.80	-1	2,661	-0.04%
2021/03/17	2	68.35	3	68.07	68.00	-1	2,662	-0.04%
2021/03/16	0	0.00	3	68.00	67.90	-3	2,643	-0.11%
2021/03/12	0	0.00	2	68.20	67.80	-2	2,683	-0.07%
2021/03/10	3	68.70	2	69.10	68.70	1	2,677	0.04%
2021/03/09	6	67.18	0	0.00	68.20	6	2,652	0.23%
2021/03/05	13	68.22	23	68.74	69.60	-10	2,625	-0.38%
2021/03/04	0	0.00	8	67.30	67.40	-8	2,552	-0.31%
2021/03/03	12	66.97	2	67.80	66.60	10	2,542	0.39%
2021/03/02	5	67.20	1	67.92	66.20	4	2,520	0.16%
2021/02/24	0	0.00	3	65.73	66.00	-3	2,635	-0.11%
2021/02/23	1	65.50	0	0.00	65.70	1	2,627	0.04%
2021/02/22	10	67.80	13	67.83	67.80	-3	2,606	-0.12%
2021/02/19	1	64.90	1	65.90	65.50	0	2,577	0.00%
2021/02/18	7	64.50	4	63.15	64.10	3	2,572	0.12%
2021/02/04	0	0.00	13	62.50	62.50	-13	2,734	-0.48%
2021/02/03	3	61.50	0	0.00	61.90	3	2,748	0.11%
2021/02/01	0	0.00	1	60.50	60.30	-1	2,792	-0.04%
2021/01/29	1	61.60	0	0.00	60.10	1	2,800	0.04%
2021/01/28	0	0.00	2	61.90	61.50	-2	2,836	-0.07%
2021/01/26	1	61.70	15	62.20	61.80	-14	2,843	-0.49%
2021/01/25	5	62.14	0	0.00	63.20	5	2,854	0.18%
2021/01/22	0	0.00	4.3	59.22	59.50	-4.3	2,833	-0.15%
2021/01/21	0	0.00	6	61.70	60.40	-6	2,807	-0.21%
2021/01/20	2.1	62.48	3	63.83	61.90	-0.9	2,806	-0.03%
2021/01/19	2.2	65.09	3	64.90	64.70	-0.8	2,780	-0.03%
2021/01/18	0.7	65.00	3	65.17	65.10	-2.3	2,788	-0.08%
2021/01/15	4	64.88	0	0.00	64.50	4	2,791	0.14%
2021/01/14	10	65.60	0	0.00	65.70	10	2,763	0.36%
2021/01/13	8	65.94	2	66.30	65.60	6	2,757	0.22%
2021/01/12	12	66.73	0	0.00	66.50	12	2,734	0.44%
2021/01/11	5	68.06	0	0.00	67.70	5	2,712	0.18%
2021/01/08	0	0.00	1	69.20	69.30	-1	2,700	-0.04%
2021/01/07	5	69.90	2	70.20	70.00	3	2,697	0.11%
2021/01/06	16	69.98	3	69.67	69.20	13	2,705	0.48%
2021/01/05	1	68.60	3	68.83	68.60	-2	2,685	-0.07%
2021/01/04	9	68.74	2	70.20	69.00	7	2,693	0.26%
2020/12/31	1	69.30	3	69.47	69.30	-2	2,673	-0.07%
2020/12/30	0	0.00	4	68.90	68.80	-4	2,662	-0.15%
2020/12/29	1	68.50	0	0.00	68.50	1	2,675	0.04%
2020/12/28	1	68.90	0	0.00	68.80	1	2,706	0.04%
2020/12/25	20	70.10	0	0.00	69.10	20	2,697	0.74%
2020/12/23	4	70.33	0	0.00	69.20	4	2,695	0.15%
2020/12/22	13	71.77	48	72.17	69.10	-35	2,812	-1.24%
2020/12/21	31	72.85	8	73.55	73.60	23	2,816	0.82%
2020/12/18	32	71.57	7.5	71.32	72.20	24.5	2,733	0.90%
2020/12/17	3	70.30	2	70.74	70.40	1	2,781	0.03%
2020/12/16	6	69.43	3	70.27	70.30	3	2,804	0.11%
2020/12/15	2	69.30	3	69.03	68.60	-1	2,823	-0.04%
2020/12/14	12	69.54	34	68.30	69.70	-22	2,821	-0.78%
2020/12/11	13	65.01	7	65.67	66.40	6	2,751	0.22%
2020/12/09	9	65.98	1	65.83	65.70	8	2,850	0.28%
2020/12/08	5	66.60	12	67.24	66.80	-7	3,115	-0.23%
2020/12/07	1.1	65.09	4	65.00	65.00	-2.9	3,206	-0.09%
2020/12/04	2	65.80	3.2	65.46	65.50	-1.2	3,541	-0.04%
2020/12/03	0	0.00	1	66.20	66.10	-1	3,898	-0.03%
2020/12/01	4.1	67.50	4	67.48	67.50	0.1	4,057	0.00%
2020/11/30	0	0.00	4	67.00	66.60	-4	4,107	-0.10%
2020/11/27	1	65.70	1	65.50	65.60	0	4,143	0.00%
2020/11/26	0	0.00	3	65.40	65.20	-3	4,291	-0.07%
2020/11/25	6	65.65	3	65.23	65.20	3	4,430	0.07%
2020/11/24	14.3	66.31	113	65.84	65.90	-98.7	4,646	-2.12%	大賣/
2020/11/23	3	68.50	1	68.50	68.30	2	5,065	0.04%
2020/11/20	1	68.80	1	68.40	68.20	0	5,194	0.00%
2020/11/18	1	68.80	1	68.70	68.00	0	5,427	0.00%
2020/11/17	2	68.75	1	68.70	68.60	1	5,460	0.02%
2020/11/16	7	69.87	3	69.77	69.40	4	5,590	0.07%
2020/11/13	17	69.82	12	70.00	69.40	5	5,688	0.09%
2020/11/10	1	66.40	1	66.80	66.20	0	5,770	0.00%
2020/11/09	2	66.70	0	0.00	66.00	2	5,801	0.03%
2020/11/06	0	0.00	1	66.80	66.80	-1	5,841	-0.02%
2020/11/05	1	67.20	2	66.90	66.70	-1	5,945	-0.02%
2020/11/04	1	64.70	2	64.60	64.60	-1	5,980	-0.02%
2020/11/03	1	64.60	0	0.00	64.60	1	6,023	0.02%
2020/10/30	2.2	63.61	5	63.20	63.00	-2.8	6,242	-0.04%
2020/10/29	1	63.60	0	0.00	64.00	1	6,320	0.02%
2020/10/28	0	0.00	5	64.60	64.00	-5	6,466	-0.08%
2020/10/27	12	65.08	1	66.10	65.20	11	6,532	0.17%
2020/10/26	0.1	65.90	2.9	65.90	65.70	-2.9	6,598	-0.04%
2020/10/22	1	66.60	0	0.00	66.40	1	7,089	0.01%
2020/10/21	1	67.60	1	68.00	67.20	0	7,348	0.00%
2020/10/20	2	68.20	0	0.00	67.30	2	7,552	0.03%
2020/10/19	0	0.00	2	67.35	67.50	-2	7,781	-0.03%
2020/10/16	2	68.10	2	67.85	66.80	0	8,161	0.00%
2020/10/15	3	68.87	0	0.00	68.20	3	8,492	0.04%
2020/10/14	1	68.90	4	69.20	69.50	-3	9,027	-0.03%
2020/10/13	2	67.70	0	67.60	67.60	2	9,587	0.02%
2020/10/12	0	0.00	6	67.17	66.70	-6	10,028	-0.06%
2020/10/08	1.8	68.74	0	68.80	68.60	1.7	10,561	0.02%
2020/10/05	1	69.20	5	68.90	69.50	-4	13,363	-0.03%
2020/09/30	2	67.65	2	68.00	68.20	0	13,773	0.00%
2020/09/29	1	67.40	0	0.00	66.90	1	14,061	0.01%
2020/09/28	8	67.28	7	67.46	67.80	1	14,310	0.01%
2020/09/25	21	68.18	15.5	66.28	65.40	5.5	14,487	0.04%
2020/09/24	3	69.20	4	69.23	68.70	-1	14,653	-0.01%
2020/09/23	4	70.95	3	71.00	71.10	1	15,065	0.01%
2020/09/22	6	71.38	0	0.00	71.10	6	15,679	0.04%
2020/09/21	2	74.05	1.1	74.20	73.40	0.9	15,669	0.01%
2020/09/18	47	73.20	2	73.50	73.30	45	15,890	0.28%
2020/09/17	6.5	74.02	11	74.20	74.00	-4.5	16,052	-0.03%
2020/09/16	1	74.00	3	74.37	73.90	-2	16,156	-0.01%
2020/09/15	5.4	75.44	3	75.30	75.40	2.4	16,259	0.01%
2020/09/14	0	0.00	0.1	75.00	74.90	-0.1	16,342	0.00%
2020/09/11	34	75.71	3	75.03	74.90	31	16,494	0.19%
2020/09/10	5.8	79.75	2.6	79.71	78.70	3.2	16,355	0.02%
2020/09/09	28	79.86	6	80.82	79.60	22	16,316	0.13%
2020/09/08	10	78.98	22	81.51	83.50	-12	16,168	-0.07%
2020/09/07	2	78.05	2	80.05	78.00	0	15,895	0.00%
2020/09/04	5	78.52	3	77.90	77.70	2	15,958	0.01%
2020/09/03	2	79.00	8	78.58	78.40	-6	16,095	-0.04%
2020/09/02	23	79.38	2	79.10	78.90	21	16,323	0.13%
2020/09/01	10	81.13	9.5	80.71	80.10	0.5	16,713	0.00%
2020/08/31	22	81.25	5.1	81.03	80.30	16.9	16,969	0.10%
2020/08/28	24	81.88	8	81.95	80.90	16	17,536	0.09%
2020/08/27	27	80.03	54	80.67	82.90	-27	17,363	-0.16%
2020/08/26	12	74.98	8	75.75	76.60	4	17,055	0.02%
2020/08/25	3	74.73	1	74.50	74.90	2	16,943	0.01%
2020/08/24	23	74.73	19	75.08	74.60	4	16,877	0.02%
2020/08/21	12	72.55	17	73.19	73.00	-5	16,766	-0.03%
2020/08/20	27	72.28	34	72.38	72.50	-7	16,894	-0.04%
2020/08/19	24	74.16	5	75.08	74.00	19	16,832	0.11%
2020/08/18	2	74.30	1	73.90	73.90	1	16,815	0.01%
2020/08/17	1	71.50	3	71.90	71.90	-2	16,849	-0.01%
2020/08/14	13	71.98	11	71.43	71.60	2	17,034	0.01%
2020/08/13	4	70.73	4	71.03	69.70	0	17,018	0.00%
2020/08/12	5	71.62	3	71.90	71.20	2	16,978	0.01%
2020/08/11	3.1	71.37	4	71.95	71.30	-0.9	16,935	-0.01%
2020/08/10	3	74.60	9	74.60	73.70	-6	16,836	-0.04%
2020/08/07	1	73.50	0	0.00	73.10	1	16,780	0.01%
2020/08/06	7	74.17	4	74.18	73.60	3	16,737	0.02%
2020/08/05	5	77.60	25	76.98	77.60	-20	16,642	-0.12%
2020/08/04	13	77.12	7	76.87	76.20	6	16,504	0.04%
2020/08/03	13	77.16	13	77.20	77.20	0	16,429	0.00%
2020/07/31	9	74.84	8	75.06	74.60	1	16,285	0.01%
2020/07/30	5	74.40	1	75.00	74.40	4	16,278	0.02%
2020/07/29	27	74.39	19	74.09	73.50	8	16,244	0.05%
2020/07/28	17	73.15	9	72.54	73.10	8	16,024	0.05%
2020/07/27	20	72.45	15	72.67	72.50	5	15,749	0.03%
2020/07/24	41	76.36	18	76.84	75.70	23	15,487	0.15%
2020/07/23	19	81.08	16	80.35	79.30	3	15,306	0.02%
2020/07/22	33	82.98	41	82.70	81.60	-8	15,082	-0.05%
2020/07/21	27	80.86	20	80.79	80.40	7	14,698	0.05%
2020/07/20	45	77.29	38	76.99	79.80	7	14,369	0.05%
2020/07/17	57	80.57	60.2	80.40	78.20	-3.2	13,837	-0.02%
2020/07/16	24	88.30	11	88.20	86.80	13	13,266	0.10%
2020/07/15	32	88.31	51	88.31	86.60	-19	12,856	-0.15%
2020/07/14	32	86.04	33.6	88.03	87.60	-1.6	12,313	-0.01%
2020/07/13	72	94.31	83.6	93.80	90.40	-11.6	11,629	-0.10%
2020/07/10	67	91.44	71	91.44	92.10	-4	10,778	-0.04%
2020/07/09	8	82.26	30	83.99	86.40	-22	9,478	-0.23%
2020/07/08	11	78.16	15.3	78.58	78.60	-4.3	9,022	-0.05%
2020/07/07	31	76.42	13	76.12	75.60	18	8,707	0.21%
2020/07/06	25	80.13	9	79.98	79.50	16	8,444	0.19%
2020/07/03	12	80.74	16.4	80.00	79.30	-4.4	8,218	-0.05%
2020/07/02	62	80.20	25.3	80.05	79.20	36.7	7,905	0.46%
2020/07/01	26	78.61	59	79.76	80.90	-33	7,421	-0.44%
2020/06/30	5.4	74.81	7	74.67	75.00	-1.6	6,760	-0.02%
2020/06/29	26	75.82	10	76.44	74.10	16	6,690	0.24%
2020/06/24	19	75.58	21	73.65	73.60	-2	6,415	-0.03%
2020/06/23	11	77.95	16	77.89	77.50	-5	6,160	-0.08%
2020/06/22	29	75.36	22	75.13	77.00	7	6,017	0.12%
2020/06/19	8	78.59	3	78.67	78.00	5	5,827	0.09%
2020/06/18	6	79.82	14	80.26	80.90	-8	5,686	-0.14%
2020/06/17	5	78.64	5	77.70	77.80	0	5,480	0.00%
2020/06/16	7	78.16	2	77.30	77.10	5	5,344	0.09%
2020/06/15	12	79.13	26	78.13	78.50	-14	5,279	-0.27%
2020/06/12	1	70.50	1	71.10	75.00	0	5,111	0.00%
2020/06/11	9.5	79.32	3	81.00	73.60	6.5	5,070	0.13%
2020/06/10	10	81.48	4	80.33	80.10	6	4,906	0.12%
2020/06/09	27	75.98	22	76.62	76.60	5	4,727	0.11%
2020/06/08	38	80.28	32	80.85	78.00	6	4,441	0.14%
2020/06/05	34	76.96	25.6	76.98	78.00	8.4	3,973	0.21%
2020/06/04	28	76.14	59	76.12	76.40	-31	3,565	-0.87%
2020/06/03	0	0.00	2	69.50	69.50	-2	2,872	-0.07%
2020/06/02	2	58.00	22	60.91	63.20	-20	2,848	-0.70%
2020/05/27	15	58.63	12	58.38	58.00	3	2,500	0.12%
2020/05/26	1	57.80	3	58.13	57.80	-2	2,303	-0.09%
2020/05/25	6	56.97	6	56.00	57.30	0	2,206	0.00%
2020/05/22	14.1	56.55	2	55.30	56.40	12.1	2,100	0.58%
2020/05/21	4	54.58	9	57.16	57.80	-5	1,941	-0.26%
2020/05/20	0	0.00	1	52.50	52.60	-1	1,730	-0.06%
2020/05/19	0	0.00	1	51.20	51.30	-1	1,706	-0.06%
2020/05/18	0	0.00	5	49.96	50.70	-5	1,686	-0.30%
2020/05/14	8	50.95	0	0.00	49.50	8	1,645	0.49%
2020/05/11	0	0.00	4	49.10	49.10	-4	1,611	-0.25%
2020/05/08	5	50.70	0	0.00	49.90	5	1,598	0.31%
2020/05/07	1	50.50	1	50.70	50.80	0	1,595	0.00%
2020/05/06	7	50.65	9	51.44	50.00	-2	1,580	-0.13%
2020/05/05	6	49.53	1	49.00	50.90	5	1,499	0.33%
2020/04/28	6	48.08	2	48.10	47.90	4	1,473	0.27%
2020/04/27	2	46.35	1	46.15	46.40	1	1,461	0.07%
2020/04/23	0	0.00	5	46.00	45.20	-5	1,450	-0.34%
2020/04/22	10	44.32	21	44.14	44.25	-11	1,426	-0.77%
2020/04/21	13	43.37	0	0.00	42.95	13	1,400	0.93%
2020/04/20	1	45.75	11	44.01	46.20	-10	1,367	-0.73%
2020/04/16	3	42.60	0	0.00	42.55	3	1,293	0.23%
2020/04/15	0	0.00	1	42.50	42.30	-1	1,287	-0.08%
2020/04/14	0	0.00	1	42.10	42.10	-1	1,284	-0.08%
2020/04/10	1	41.25	0	0.00	41.05	1	1,293	0.08%
2020/04/06	2	40.00	0	0.00	40.00	2	1,261	0.16%
2020/04/01	1	39.50	0	0.00	40.00	1	1,246	0.08%
2020/03/31	13	39.52	12	40.49	39.75	1	1,234	0.08%
2020/03/27	4	37.75	4	37.85	37.70	0	1,182	0.00%
2020/03/19	0	32.00	3	32.00	32.00	-3	1,078	-0.28%
2020/03/18	2	37.20	5	36.20	35.55	-3	1,052	-0.29%
2020/03/17	4	37.44	0	0.00	37.35	4	1,018	0.39%
2020/03/16	14	42.03	1	42.40	41.45	13	956	1.36%
2020/03/13	5	43.05	3	43.17	43.60	2	935	0.21%
2020/03/12	21	50.29	2	49.60	47.80	19	894	2.13%
2020/03/11	18	50.92	0	0.00	50.50	18	872	2.06%
2020/03/09	32	52.98	10	54.15	51.90	22	862	2.55%
2020/03/06	6	54.82	10	54.10	54.40	-4	843	-0.47%
2020/03/05	0	0.00	10	52.10	53.20	-10	783	-1.28%
2020/03/03	10	51.50	0	0.00	51.60	10	788	1.27%
2020/02/27	8	52.10	0	0.00	51.80	8	796	1.00%
2020/02/26	22	53.42	0	0.00	53.10	22	808	2.72%
2020/02/25	1	53.90	0	0.00	53.30	1	826	0.12%
2020/02/24	17	53.02	1	53.10	53.10	16	822	1.94%
2020/02/21	5	54.70	0	0.00	54.20	5	816	0.61%
2020/02/20	6	54.48	15	55.05	55.30	-9	796	-1.13%
2020/02/19	3	51.63	5	51.20	51.50	-2	739	-0.27%
2020/02/18	0	0.00	2	50.70	50.60	-2	732	-0.27%
2020/02/13	5	50.50	2	50.95	51.00	3	774	0.39%
2020/02/12	2	50.90	0	0.00	50.70	2	811	0.25%
2020/02/11	2	49.90	0	0.00	50.00	2	850	0.24%
2020/02/06	0	0.00	2	52.40	53.00	-2	1,015	-0.20%
2020/02/05	2	52.10	0	0.00	52.90	2	1,047	0.19%
2020/02/04	0	0.00	1	50.60	50.40	-1	1,106	-0.09%
2020/01/30	5	58.60	2	55.80	54.00	3	1,434	0.21%
2020/01/20	2	56.50	1	56.30	56.30	1	1,407	0.07%
2020/01/17	3	57.60	6	56.80	56.70	-3	1,400	-0.21%
2020/01/16	4	57.90	0	0.00	57.70	4	1,386	0.29%
2020/01/14	2	57.70	0	0.00	57.70	2	1,386	0.14%
2020/01/10	1	58.00	2	58.60	58.50	-1	1,381	-0.07%
2020/01/08	8.5	58.99	7	59.44	58.80	1.5	1,371	0.11%
2020/01/06	4	61.20	3	61.00	61.00	1	1,362	0.07%
2019/12/31	0	0.00	2	60.00	60.00	-2	1,335	-0.15%
2019/12/30	0	0.00	3	60.30	60.10	-3	1,335	-0.22%
2019/12/23	0	0.00	8	59.70	60.10	-8	1,361	-0.59%
2019/12/19	0	0.00	4	59.20	59.10	-4	1,375	-0.29%
2019/12/18	1	59.00	0	0.00	59.00	1	1,380	0.07%
2019/12/17	1	59.30	0	0.00	59.30	1	1,389	0.07%
2019/12/16	0	0.00	1	59.10	59.60	-1	1,390	-0.07%
2019/12/13	3	58.57	0	0.00	58.70	3	1,397	0.21%
2019/12/12	2.1	60.02	0	0.00	59.50	2.1	1,406	0.15%
2019/12/11	4	60.20	0.2	60.10	60.10	3.8	1,402	0.27%
2019/12/09	2	60.40	0	0.00	60.30	2	1,408	0.14%
2019/12/06	0	0.00	4	60.20	60.20	-4	1,411	-0.28%
2019/12/05	0.1	60.50	0	0.00	60.50	0.1	1,411	0.01%
2019/12/03	2	61.30	0	0.00	60.60	2	1,412	0.14%
2019/11/29	0	0.00	2	61.50	61.30	-2	1,416	-0.14%
2019/11/28	3	61.90	2	62.00	61.90	1	1,426	0.07%
2019/11/27	0.2	61.20	1	61.20	61.10	-0.8	1,420	-0.06%
2019/11/25	5	62.00	0	0.00	61.90	5	1,413	0.35%
2019/11/22	5	61.72	3	61.83	62.00	2	1,410	0.14%
2019/11/20	0	0.00	2	60.20	60.10	-2	1,406	-0.14%
2019/11/18	2	60.30	0	0.00	60.20	2	1,417	0.14%
2019/11/14	0	0.00	1	60.60	61.00	-1	1,448	-0.07%
2019/11/12	4	63.85	3	63.63	63.40	1	1,575	0.06%
2019/11/11	4	64.15	0	0.00	63.30	4	1,589	0.25%
2019/11/08	4	68.13	18	67.46	67.10	-14	1,559	-0.90%
2019/11/07	11	69.41	11	68.57	68.10	0	1,528	0.00%
2019/11/06	7	67.61	3	67.37	67.40	4	1,393	0.29%
2019/11/05	0	0.00	6	66.75	66.80	-6	1,387	-0.43%
2019/11/04	3	68.20	0	0.00	67.80	3	1,380	0.22%
2019/11/01	3	67.33	1	67.10	67.70	2	1,353	0.15%
2019/10/31	31	67.64	11	67.10	66.70	20	1,298	1.54%
2019/10/30	8	62.61	3	65.03	66.10	5	1,064	0.47%
2019/10/29	2	60.00	8	59.91	60.10	-6	955	-0.63%
2019/10/28	0	0.00	1	59.00	58.90	-1	998	-0.10%
2019/10/25	0	0.00	3	58.60	58.50	-3	1,014	-0.30%
2019/10/24	0	0.00	2	58.80	58.70	-2	1,028	-0.19%
2019/10/23	5	58.80	1	58.90	58.80	4	1,040	0.38%
2019/10/22	0	0.00	0.4	59.50	59.30	-0.4	1,052	-0.04%
2019/10/21	0	0.00	0.1	59.30	59.30	-0.1	1,056	-0.01%
2019/10/18	0.7	59.00	3	59.30	59.00	-2.3	1,067	-0.22%
2019/10/17	0	0.00	2	57.70	57.70	-2	1,072	-0.19%
2019/10/15	10	58.00	3	57.90	58.10	7	1,151	0.61%
2019/10/14	28	58.30	0	0.00	58.20	28	1,156	2.42%
2019/10/09	0.2	58.60	0	0.00	58.50	0.2	1,157	0.01%
2019/10/07	0.5	58.70	0	0.00	58.70	0.5	1,177	0.04%
2019/10/04	30	58.53	1.1	58.51	58.40	28.9	1,190	2.43%
2019/10/02	0.3	59.20	0	0.00	59.00	0.3	1,215	0.02%
2019/10/01	20	59.50	0	0.00	59.30	20	1,241	1.61%
2019/09/26	0	0.00	1	59.80	59.70	-1	1,316	-0.08%
2019/09/23	0	60.20	0	0.00	60.00	0	1,366	0.00%
2019/09/20	5	58.70	1	58.90	59.70	4	1,367	0.29%
2019/09/18	5	58.90	0	0.00	58.80	5	1,372	0.36%
2019/09/12	0	0.00	1	60.20	60.40	-1	1,379	-0.07%
2019/09/10	2	61.40	1	61.40	61.10	1	1,398	0.07%
2019/09/09	1	61.60	1	61.40	61.00	0	1,409	0.00%
2019/09/04	0.7	61.70	2	61.25	61.20	-1.3	1,460	-0.09%
2019/09/03	1	62.40	0	0.00	61.40	1	1,459	0.07%
2019/08/30	0	0.00	5	60.84	61.10	-5	1,457	-0.34%
2019/08/29	0	0.00	1	60.70	60.60	-1	1,461	-0.07%
2019/08/28	1	60.80	0	0.00	60.20	1	1,461	0.07%
2019/08/26	1	60.40	0	0.00	60.30	1	1,443	0.07%
2019/08/23	1	62.10	1	62.90	62.30	0	1,431	0.00%
2019/08/21	1	62.50	0	0.00	62.30	1	1,419	0.07%
2019/08/20	1	61.70	7	62.03	62.10	-6	1,416	-0.42%
2019/08/19	4	62.58	5	62.20	61.70	-1	1,405	-0.07%
2019/08/16	10	61.70	0	0.00	62.20	10	1,382	0.72%
2019/08/15	8	76.76	0	0.00	77.30	8	1,278	0.63%
2019/08/14	3	78.00	0	0.00	78.40	3	1,249	0.24%
2019/08/08	1	78.00	0	0.00	78.20	1	1,263	0.08%
2019/08/07	6	76.48	0	0.00	77.50	6	1,277	0.47%
2019/08/06	4	75.40	3	73.90	75.80	1	1,275	0.08%
2019/08/05	1	77.60	0	0.00	76.70	1	1,286	0.08%
2019/07/31	1	80.00	0	0.00	79.90	1	1,270	0.08%
2019/07/30	3	78.87	9	79.74	78.90	-6	1,275	-0.47%
2019/07/29	0	0.00	1	82.40	82.10	-1	1,229	-0.08%
2019/07/26	0	0.00	1	83.70	83.30	-1	1,244	-0.08%
2019/07/25	1	82.60	0	0.00	82.70	1	1,235	0.08%
2019/07/24	1	82.70	3	82.60	82.70	-2	1,267	-0.16%
2019/07/23	1	82.30	1	81.90	81.70	0	1,272	0.00%
2019/07/22	1	82.70	1	82.50	82.30	0	1,277	0.00%
2019/07/18	2	83.10	1	82.10	81.90	1	1,277	0.08%
2019/07/17	3	82.33	5	82.46	82.60	-2	1,261	-0.16%
2019/07/16	1	80.60	5	80.96	80.60	-4	1,249	-0.32%
2019/07/12	1	81.50	1	80.30	80.30	0	1,295	0.00%
2019/07/11	0	0.00	2	80.60	80.90	-2	1,307	-0.15%
2019/07/10	4	82.53	0	0.00	81.60	4	1,327	0.30%
2019/07/08	1	81.30	2	81.35	81.40	-1	1,358	-0.07%
2019/07/05	2	82.70	4	82.35	82.80	-2	1,407	-0.14%
2019/07/04	2	82.05	9	81.47	82.40	-7	1,426	-0.49%
2019/07/02	0	0.00	6	79.30	80.00	-6	1,416	-0.43%
2019/07/01	0	0.00	2.1	77.89	78.10	-2.1	1,433	-0.14%
2019/06/28	1	76.60	2	77.30	77.40	-1	1,452	-0.07%
2019/06/27	1	76.60	0	0.00	76.20	1	1,463	0.07%
2019/06/26	2	76.05	0	0.00	76.00	2	1,499	0.13%
2019/06/20	2	76.80	0.7	76.50	76.80	1.3	1,846	0.07%
2019/06/19	4	76.18	1	76.80	76.00	3	1,989	0.15%
2019/06/18	1	77.80	0	0.00	76.70	1	2,029	0.05%
2019/06/17	2	77.95	1	78.50	77.80	1	2,131	0.05%
2019/06/14	1	78.00	2	77.40	77.30	-1	2,231	-0.04%
2019/06/13	0	0.00	2	77.50	77.40	-2	2,249	-0.09%
2019/06/03	0	0.00	1	75.40	75.40	-1	2,957	-0.03%
2019/05/31	3	75.50	1	75.80	75.70	2	3,062	0.07%
2019/05/29	0	0.00	1	74.80	74.40	-1	3,310	-0.03%
2019/05/23	1	75.30	0	0.00	75.40	1	3,392	0.03%
2019/05/22	1	77.70	0	0.00	76.80	1	3,416	0.03%
2019/05/21	57.1	75.56	1	75.60	76.50	56.1	3,420	1.64%
2019/05/20	0	0.00	1	75.10	74.90	-1	3,463	-0.03%
2019/05/17	8	76.03	0	0.00	74.10	8	3,478	0.23%
2019/05/16	1	76.10	6	74.98	75.90	-5	3,515	-0.14%
2019/05/14	9	74.86	28	73.47	76.00	-19	3,539	-0.54%
2019/05/13	0	0.00	7	75.86	74.40	-7	3,545	-0.20%
2019/05/10	1	78.60	0	0.00	77.60	1	3,568	0.03%
2019/05/09	2	79.05	1	79.80	78.10	1	3,580	0.03%
2019/05/08	1	79.90	1	80.30	80.00	0	3,592	0.00%
2019/05/07	0	0.00	1	79.70	79.40	-1	3,642	-0.03%
2019/05/06	5	79.02	0	0.00	78.80	5	3,668	0.14%
2019/05/03	8	80.71	5	80.94	80.50	3	3,728	0.08%
2019/05/02	2	79.00	1	79.20	79.40	1	3,765	0.03%
2019/04/30	5	77.42	2	78.20	78.50	3	3,870	0.08%
2019/04/29	3	79.37	1	79.10	79.00	2	3,891	0.05%
2019/04/26	3	79.47	2	79.50	80.10	1	3,907	0.03%
2019/04/24	1	80.00	12	80.00	79.50	-11	3,939	-0.28%
2019/04/23	5	80.56	1.1	80.76	80.30	3.9	3,943	0.10%
2019/04/22	1	80.20	1	81.20	80.70	0	3,948	0.00%
2019/04/19	8	79.02	0	0.00	78.80	8	3,949	0.20%
2019/04/18	5	80.32	0	0.00	79.20	5	4,004	0.12%
2019/04/17	0	0.00	9	80.86	80.20	-9	4,029	-0.22%
2019/04/16	2	80.50	1	80.70	80.50	1	4,082	0.02%
2019/04/15	7	82.27	1	82.50	81.50	6	4,160	0.14%
2019/04/12	14	81.18	1	82.90	82.00	13	4,231	0.31%
2019/04/11	7	81.41	15	82.70	80.50	-8	4,288	-0.19%
2019/04/10	15	83.97	2	83.45	82.70	13	4,239	0.31%
2019/04/09	5	84.36	2	84.20	83.70	3	4,220	0.07%
2019/04/08	9	84.46	2.5	85.03	84.20	6.5	4,205	0.16%
2019/04/03	6	85.67	3	85.83	85.40	3	4,162	0.07%
2019/04/02	2	83.50	0	0.00	83.40	2	4,100	0.05%
2019/03/29	3	83.47	6	83.50	83.20	-3	4,068	-0.07%
2019/03/28	13	84.93	19	85.39	83.60	-6	4,060	-0.15%
2019/03/27	3	85.90	0	0.00	85.00	3	4,029	0.07%
2019/03/26	31	85.79	11	85.45	84.40	20	3,986	0.50%
2019/03/25	7	88.39	1	88.70	88.20	6	3,822	0.16%
2019/03/22	1	88.70	2	89.45	90.60	-1	3,756	-0.03%
2019/03/21	3	88.50	34	88.78	87.40	-31	3,612	-0.86%
2019/03/20	40	87.16	2	85.60	87.60	38	3,573	1.06%
2019/03/19	6	89.18	12	90.36	86.50	-6	3,484	-0.17%
2019/03/18	21	92.09	3	92.37	91.80	18	3,465	0.52%
2019/03/15	5	92.30	52	93.94	93.00	-47	3,458	-1.36%
2019/03/14	32	92.64	6	92.87	93.60	26	3,398	0.76%
2019/03/13	5	88.86	10.4	88.70	89.70	-5.4	3,285	-0.17%
2019/03/12	2	87.15	1	87.30	86.80	1	3,232	0.03%
2019/03/11	5	87.66	2	87.50	87.60	3	3,250	0.09%
2019/03/08	25	88.74	32	88.42	89.00	-7	3,233	-0.22%
2019/03/07	40	90.11	10	88.96	87.10	30	3,171	0.95%
2019/03/06	0	0.00	2	87.00	86.30	-2	3,003	-0.07%
2019/03/05	7	84.54	35	84.65	85.20	-28	2,979	-0.94%
2019/03/04	26	81.84	10	82.09	83.50	16	2,870	0.56%
2019/02/27	3	78.23	0	0.00	78.40	3	2,779	0.11%
2019/02/26	2	78.90	5	78.94	78.70	-3	2,800	-0.11%
2019/02/25	5	78.86	23	79.43	78.70	-18	2,848	-0.63%
2019/02/22	8	81.14	0	0.00	81.00	8	2,886	0.28%
2019/02/21	12	81.68	2	81.10	82.00	10	2,903	0.34%
2019/02/20	34	80.47	0	0.00	80.80	34	2,931	1.16%
2019/02/19	4	82.15	5	82.12	81.30	-1	2,966	-0.03%
2019/02/18	12	81.64	0	0.00	81.00	12	3,124	0.38%
2019/02/15	5	81.08	4	80.75	80.10	1	3,209	0.03%
2019/02/14	0	0.00	1	82.90	83.10	-1	3,176	-0.03%
2019/02/13	8	83.06	5	83.16	82.70	3	3,170	0.09%
2019/02/12	1	81.80	1	81.90	81.50	0	3,178	0.00%
2019/02/11	2	82.85	3	82.30	82.00	-1	3,173	-0.03%
2019/01/30	0	0.00	2	81.25	81.00	-2	3,143	-0.06%
2019/01/29	0	0.00	2	81.00	81.50	-2	3,155	-0.06%
2019/01/28	0	0.00	16	81.34	81.40	-16	3,161	-0.51%
2019/01/25	0	0.00	5	80.00	79.70	-5	3,169	-0.16%
2019/01/24	17	80.35	9	80.32	80.10	8	3,216	0.25%
2019/01/23	0	0.00	19	79.10	79.50	-19	3,185	-0.60%
2019/01/22	16	78.91	4	79.20	77.10	12	3,142	0.38%
2019/01/21	5	77.60	22	77.53	77.80	-17	3,050	-0.56%
2019/01/18	1	75.70	0	0.00	75.60	1	3,049	0.03%
2019/01/17	0	0.00	2	74.80	75.00	-2	3,064	-0.07%
2019/01/11	8	74.95	11	75.33	74.70	-3	3,110	-0.10%
2019/01/10	6	77.07	5	77.32	76.10	1	3,105	0.03%
2019/01/09	19	75.36	4	76.08	75.00	15	3,092	0.48%
2019/01/08	3	76.20	2	76.55	76.00	1	3,124	0.03%
2019/01/07	3	76.37	24	76.53	76.50	-21	3,082	-0.68%
2019/01/04	8	72.89	26	73.14	73.20	-18	3,039	-0.59%
2019/01/03	10	71.05	4	72.00	71.60	6	3,045	0.20%
2018/12/28	2	67.35	2	67.95	68.00	0	3,049	0.00%
2018/12/26	1	67.00	1	67.30	66.50	0	3,080	0.00%
2018/12/24	2	68.40	0	0.00	67.90	2	3,105	0.06%
2018/12/22	10	69.00	0	0.00	68.70	10	3,110	0.32%
2018/12/21	2	67.90	1	67.80	69.70	1	3,133	0.03%
2018/12/20	1	68.00	12.1	67.85	67.60	-11.1	3,114	-0.36%
2018/12/19	0	0.00	1	69.10	68.80	-1	3,108	-0.03%
2018/12/18	13	70.02	1	71.10	69.70	12	3,102	0.39%
2018/12/17	2	71.30	9	71.69	71.50	-7	3,107	-0.23%
2018/12/14	10	71.80	0	0.00	71.40	10	3,144	0.32%
2018/12/13	1	71.50	0	0.00	71.80	1	3,152	0.03%
2018/12/11	3	68.13	3	68.17	71.70	0	3,180	0.00%
2018/12/10	21	70.81	23	72.02	70.80	-2	3,139	-0.06%
2018/12/07	3	72.40	0	0.00	73.40	3	3,171	0.09%
2018/12/06	13	71.38	1	71.00	71.00	12	3,193	0.38%
2018/12/05	20	74.47	2	74.40	74.40	18	3,229	0.56%
2018/12/04	0	0.00	13	77.24	76.00	-13	3,286	-0.40%
2018/12/03	0	0.00	9	75.07	75.20	-9	3,275	-0.27%
2018/11/30	4	74.83	5	74.90	74.70	-1	3,301	-0.03%
2018/11/29	14	73.66	2	74.65	73.60	12	3,283	0.37%
2018/11/28	3	75.00	3	75.47	74.70	0	3,275	0.00%
2018/11/27	3	72.20	2	71.60	72.50	1	3,243	0.03%
2018/11/26	2	72.10	1	71.30	72.00	1	3,380	0.03%
2018/11/22	5	71.68	2.3	70.41	70.40	2.7	3,383	0.08%
2018/11/21	8	72.84	16	72.69	72.50	-8	3,388	-0.24%
2018/11/20	0	0.00	1	70.30	70.80	-1	3,320	-0.03%
2018/11/19	3	71.87	1	71.20	71.50	2	3,335	0.06%
2018/11/16	1	69.80	4	69.90	70.00	-3	3,313	-0.09%
2018/11/15	14	69.96	10	69.93	69.10	4	3,337	0.12%
2018/11/14	2	67.45	4	66.33	67.90	-2	3,284	-0.06%
2018/11/13	0	0.00	3	62.47	62.90	-3	3,226	-0.09%
2018/11/09	2	62.00	2	63.20	63.50	0	3,300	0.00%
2018/11/08	2	62.30	2	62.00	61.60	0	3,332	0.00%
2018/11/07	0	0.00	1	61.60	61.80	-1	3,463	-0.03%
2018/11/06	2	62.25	0	0.00	60.90	2	3,613	0.06%
2018/11/05	3	62.10	53	62.80	62.00	-50	3,648	-1.37%
2018/11/02	24	60.95	1	59.70	62.40	23	3,754	0.61%
2018/11/01	36	60.52	4	60.20	60.60	32	3,763	0.85%
2018/10/30	1	54.50	0	0.00	56.30	1	3,847	0.03%
2018/10/29	10	55.65	0	0.00	55.10	10	3,906	0.26%
2018/10/26	0	0.00	1	59.50	55.30	-1	4,005	-0.02%
2018/10/25	3	53.47	1	54.20	55.20	2	4,119	0.05%
2018/10/24	4	56.35	2	56.00	56.20	2	4,172	0.05%
2018/10/22	1	60.20	1	59.60	60.40	0	4,499	0.00%
2018/10/19	3	58.10	3	57.93	58.70	0	4,866	0.00%
2018/10/18	1	59.70	1	60.40	59.90	0	5,150	0.00%
2018/10/17	10	61.70	8	62.03	61.60	2	5,621	0.04%
2018/10/16	2	59.30	4	60.60	61.00	-2	5,681	-0.04%
2018/10/15	3	60.10	3	59.10	58.30	0	5,754	0.00%
2018/10/12	5	58.58	4.3	59.06	59.80	0.7	5,863	0.01%
2018/10/11	9	58.61	8	59.18	58.20	1	6,062	0.02%
2018/10/09	16	64.38	8	65.93	64.60	8	6,294	0.13%
2018/10/08	3	69.13	0	0.00	68.80	3	6,475	0.05%
2018/10/04	1	71.70	1	71.50	72.20	0	6,840	0.00%
2018/10/02	2	73.10	0	0.00	72.80	2	7,177	0.03%
2018/10/01	3	73.00	3	74.20	74.20	0	7,255	0.00%
2018/09/28	0	0.00	3	72.27	72.00	-3	7,252	-0.04%
2018/09/27	3	73.27	0	0.00	73.20	3	7,262	0.04%
2018/09/26	1	74.80	0	0.00	73.70	1	7,263	0.01%
2018/09/25	1	73.70	0	74.60	74.70	1	7,293	0.01%
2018/09/21	0	0.00	3	73.90	74.70	-3	7,337	-0.04%
2018/09/20	10	74.49	5	74.16	73.40	5	7,326	0.07%
2018/09/19	0	0.00	2	73.40	73.40	-2	7,303	-0.03%
2018/09/18	4.2	73.64	1	74.00	73.40	3.2	7,336	0.04%
2018/09/17	1	75.30	1	76.00	75.10	0	7,368	0.00%
2018/09/14	4	74.38	7	74.81	74.90	-3	7,518	-0.04%
2018/09/13	2	76.30	3	76.00	75.30	-1	7,530	-0.01%
2018/09/12	5.3	74.11	0	0.00	74.60	5.3	7,499	0.07%
2018/09/11	7	74.54	5	74.30	75.00	2	7,505	0.03%
2018/09/10	18	70.18	2	70.80	70.10	16	7,444	0.21%
2018/09/07	2	76.50	2	74.50	74.80	0	7,371	0.00%
2018/09/06	8	78.44	0	0.00	77.80	8	7,336	0.11%
2018/09/05	2	80.30	2	80.50	80.30	0	7,415	0.00%
2018/09/04	1	81.30	0	0.00	81.10	1	7,462	0.01%
2018/09/03	22	80.42	3	81.83	80.20	19	7,434	0.26%
2018/08/31	14	82.67	27	83.10	82.00	-13	7,390	-0.18%
2018/08/29	8	78.70	0	0.00	78.70	8	7,236	0.11%
2018/08/28	4	80.85	8	80.55	79.70	-4	7,222	-0.06%
2018/08/27	5	79.30	4	79.30	79.30	1	7,189	0.01%
2018/08/24	2	78.80	0	0.00	79.40	2	7,259	0.03%
2018/08/23	1	80.00	3	80.50	80.00	-2	7,250	-0.03%
2018/08/22	2	82.90	1	81.20	81.40	1	7,219	0.01%
2018/08/21	34	81.71	33	81.40	82.50	1	7,143	0.01%
2018/08/20	2	76.70	7	75.71	77.30	-5	7,002	-0.07%
2018/08/17	11	78.04	0	0.00	76.40	11	6,972	0.16%
2018/08/16	18	78.08	16	77.14	78.30	2	6,917	0.03%
2018/08/15	45	78.34	9	77.98	78.60	36	6,918	0.52%
2018/08/14	36	76.63	28	75.57	77.70	8	6,881	0.12%
2018/08/13	6	80.30	14	80.76	79.50	-8	6,751	-0.12%
2018/08/10	4	89.88	1	88.30	88.00	3	6,639	0.05%
2018/08/09	21	90.23	4.1	90.65	90.30	17	6,609	0.26%
2018/08/08	7	94.06	2.6	94.38	94.80	4.4	6,691	0.07%
2018/08/07	6	96.00	12	96.61	93.70	-6	6,647	-0.09%
2018/08/06	15	98.39	6	98.13	97.60	9	6,544	0.14%
2018/08/03	5	96.70	5	96.20	97.10	0	6,478	0.00%
2018/08/02	11	96.41	8	96.10	95.70	3	6,430	0.05%
2018/08/01	8	96.74	15	96.98	96.70	-7	6,341	-0.11%
2018/07/31	17	94.64	28	93.84	93.60	-11	6,234	-0.18%
2018/07/30	39	95.07	29	95.40	93.30	10	6,161	0.16%
2018/07/27	45	98.93	26	98.67	98.60	19	6,046	0.31%
2018/07/26	43	98.03	32	98.46	99.00	11	5,854	0.19%
2018/07/25	16	91.13	24	91.56	92.80	-8	5,513	-0.15%
2018/07/24	44	92.85	33	94.24	91.10	11	5,344	0.21%
2018/07/23	9	89.29	5	88.96	88.80	4	4,909	0.08%
2018/07/20	11	90.16	8.1	89.71	88.70	2.9	4,937	0.06%
2018/07/19	7	92.31	6	92.42	92.40	1	4,921	0.02%
2018/07/18	7	89.71	4	90.83	92.50	3	5,110	0.06%
2018/07/17	50	90.75	38.1	89.79	90.40	11.9	4,912	0.24%
2018/07/16	26	88.86	25	89.06	90.70	1	4,614	0.02%
2018/07/13	12	81.47	19	82.51	82.50	-7	4,439	-0.16%
2018/07/12	16	78.79	16	79.24	80.20	0	4,247	0.00%
2018/07/11	34	76.34	46.3	77.06	78.00	-12.3	4,027	-0.31%
2018/07/10	0	0.00	1.8	72.98	73.60	-1.8	3,718	-0.05%
2018/07/09	13	72.49	7	72.70	72.60	6	3,689	0.16%
2018/07/06	14	68.37	0	0.00	68.20	14	3,616	0.39%
2018/07/05	1	68.70	4	68.68	68.20	-3	3,645	-0.08%
2018/07/04	3	71.20	3	70.60	70.80	0	3,702	0.00%
2018/07/03	2	72.65	0	0.00	70.80	2	3,772	0.05%
2018/07/02	5	73.60	5.3	72.40	72.40	-0.3	3,785	-0.01%
2018/06/29	0.1	71.00	0	0.00	71.20	0.1	3,747	0.00%
2018/06/28	2	70.70	0	0.00	70.40	2	3,754	0.05%
2018/06/27	2	72.40	4	72.10	71.50	-2	3,751	-0.05%
2018/06/26	8	72.15	7	72.47	72.50	1	3,753	0.03%
2018/06/25	17	73.69	22	73.89	73.20	-5	3,771	-0.13%
2018/06/22	0	0.00	3	72.13	71.00	-3	3,630	-0.08%
2018/06/21	1	70.80	0	0.00	70.60	1	3,638	0.03%
2018/06/20	1	70.60	1	71.30	69.90	0	3,664	0.00%
2018/06/19	3	69.50	0	0.00	69.40	3	3,768	0.08%
2018/06/15	1	69.30	0	0.00	68.70	1	3,848	0.03%
2018/06/14	2	70.00	0	0.00	69.60	2	3,833	0.05%
2018/06/13	3	73.33	7	72.81	71.00	-4	3,805	-0.11%
2018/06/12	3	70.80	7	71.06	71.10	-4	3,671	-0.11%
2018/06/11	1	67.50	16	67.75	67.20	-15	3,598	-0.42%
2018/06/08	1	69.30	1	68.80	68.20	0	3,594	0.00%
2018/06/07	0.1	68.60	2	69.35	68.60	-1.9	3,587	-0.05%
2018/06/05	0	0.00	1	69.30	69.40	-1	3,558	-0.03%
2018/06/04	3	68.20	1	69.50	68.90	2	3,532	0.06%
2018/06/01	11	71.49	18	70.77	69.10	-7	3,511	-0.20%
2018/05/31	2	67.90	2	68.70	68.90	0	3,411	0.00%
2018/05/29	5	65.00	0	0.00	65.40	5	3,367	0.15%
2018/05/28	9	65.17	2	65.50	65.20	7	3,356	0.21%
2018/05/25	6	65.33	2	65.30	65.10	4	3,338	0.12%
2018/05/24	0	0.00	1.2	66.87	66.70	-1.2	3,312	-0.03%
2018/05/23	1	67.50	1.4	67.48	67.70	-0.4	3,296	-0.01%
2018/05/22	10	67.13	0	0.00	66.50	10	3,246	0.31%
2018/05/21	0	0.00	3	69.60	68.80	-3	3,198	-0.09%
2018/05/18	3	69.17	2	69.50	68.90	1	3,176	0.03%
2018/05/17	3	69.20	5	69.44	69.20	-2	3,123	-0.06%
2018/05/16	6	72.13	18	73.73	70.70	-12	3,082	-0.39%
2018/05/15	4	69.85	2	70.00	69.50	2	2,856	0.07%
2018/05/14	1	68.00	0	0.00	68.20	1	2,828	0.04%
2018/05/11	9	68.10	9	68.64	67.50	0	2,813	0.00%
2018/05/10	7	69.84	4	69.48	69.30	3	2,782	0.11%
2018/05/09	9	68.33	8	68.15	68.80	1	2,744	0.04%
2018/05/08	1.1	69.94	17	70.76	69.50	-15.9	2,710	-0.59%
2018/05/07	0	0.00	3	65.90	67.90	-3	2,639	-0.11%
2018/05/04	16	65.61	3	66.30	66.00	13	2,606	0.50%
2018/05/03	3	68.73	4	69.30	68.50	-1	2,534	-0.04%
2018/05/02	1	69.70	2	69.35	69.50	-1	2,500	-0.04%
2018/04/30	5	72.16	4	72.13	70.70	1	2,442	0.04%
2018/04/27	1	65.90	5	67.62	67.40	-4	2,298	-0.17%
2018/04/26	7	68.29	2	72.90	66.10	5	2,227	0.22%
2018/04/25	10	71.29	9	71.21	73.40	1	2,069	0.05%
2018/04/24	40	71.86	17	73.00	69.60	23	1,943	1.18%
2018/04/23	0	0.00	5	69.80	69.80	-5	1,611	-0.31%
2018/04/19	10	64.50	3	64.10	64.30	7	1,529	0.46%
2018/04/18	2	60.60	1	60.60	60.80	1	1,432	0.07%
2018/04/16	2	61.55	1	61.80	61.40	1	1,391	0.07%
2018/04/13	1	62.20	1	60.90	60.90	0	1,374	0.00%
2018/04/12	0	0.00	2	62.55	62.00	-2	1,353	-0.15%
2018/04/11	4	63.20	6	63.33	63.10	-2	1,324	-0.15%
2018/04/10	12	65.23	9.1	65.33	63.60	2.9	1,269	0.23%
2018/04/09	11	64.41	7	64.07	63.80	4	1,173	0.34%
2018/04/03	0	0.00	2.2	62.32	62.70	-2.2	1,085	-0.20%
2018/04/02	0	0.00	0.1	61.00	61.20	-0.1	1,026	-0.01%
2018/03/30	0	0.00	5.3	60.01	60.20	-5.3	971	-0.55%
2018/03/29	0.6	61.20	0	0.00	61.20	0.6	942	0.06%
2018/03/28	10	62.12	3	62.00	61.50	7	882	0.79%
2018/03/27	1	60.50	4	60.20	60.70	-3	795	-0.38%
2018/03/26	6	60.87	4	61.00	60.00	2	747	0.27%
2018/03/23	0	0.00	7	57.17	57.70	-7	677	-1.03%
2018/03/22	16	59.83	9.3	59.22	58.70	6.7	618	1.08%
2018/03/21	3	54.10	5.4	56.35	56.90	-2.4	445	-0.54%
2018/03/20	0	0.00	3	51.57	51.80	-3	336	-0.89%
2018/03/16	1	51.00	0	0.00	50.50	1	324	0.31%
2018/03/14	0	0.00	1	49.90	50.90	-1	313	-0.32%
2018/03/13	1	50.50	0	0.00	49.95	1	308	0.32%
2018/03/09	2	48.60	0	0.00	49.45	2	298	0.67%
2018/03/08	0	0.00	4	48.63	48.55	-4	295	-1.35%
2018/02/22	1	45.10	0	0.00	45.00	1	276	0.36%
2018/02/09	1	42.35	1	42.25	42.25	0	289	0.00%
2018/02/07	1	44.50	0	0.00	44.20	1	287	0.35%
2018/02/06	1	45.40	0	0.00	43.00	1	290	0.34%
2018/01/29	2	49.68	1	49.50	49.50	1	355	0.28%
2018/01/26	2	49.85	0	0.00	50.10	2	357	0.56%
2018/01/25	1	50.00	0	0.00	50.00	1	356	0.28%
2018/01/23	2	50.60	2	50.00	50.00	0	355	0.00%
2018/01/22	1	50.70	1	50.10	50.10	0	356	0.00%
2018/01/19	0	0.00	1	50.40	50.40	-1	355	-0.28%
2018/01/16	2	51.20	0	0.00	50.90	2	337	0.59%
2018/01/15	2	49.60	1	49.70	50.50	1	330	0.30%
2018/01/10	0	0.00	2	49.80	49.80	-2	321	-0.62%
2018/01/09	1	49.80	0	0.00	49.80	1	322	0.31%
2018/01/08	2	49.48	0	0.00	49.80	2	325	0.61%
2018/01/04	0	0.00	1	49.10	49.20	-1	341	-0.29%
2018/01/03	2	49.70	1	49.35	49.35	1	341	0.29%
2018/01/02	0	0.00	0.1	48.90	49.00	-0.1	341	-0.03%