智冠 (5478)-元富-松德券商分點個股進出

台股 » 個股 » 智冠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智冠

(5478)

可現股當沖

股價
149.0
漲跌
▲3.5
漲幅
+2.41%
成交量
838張
產業
上櫃文化創意指數
281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

智冠 (5478)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	1	151.00	0	0.00	149.00	1	713	0.14%
2024/04/26	0	0.00	0	140.00	141.00	0	892	0.00%
2024/04/25	0	0.00	0.3	139.00	139.00	-0.3	896	-0.03%
2024/04/24	0.2	139.20	0	0.00	141.00	0.2	907	0.02%
2024/04/23	0	137.75	0	0.00	139.00	0	914	0.00%
2024/04/22	0.1	137.00	0	0.00	136.50	0.1	923	0.01%
2024/04/19	0	0.00	0.6	137.88	137.50	-0.6	940	-0.07%
2024/04/18	1.7	139.61	1.2	138.83	140.50	0.5	945	0.05%
2024/04/17	0.2	137.50	0	0.00	139.50	0.2	956	0.02%
2024/04/15	2	142.00	0	0.00	141.50	2	970	0.21%
2024/04/12	0	0.00	0.2	144.01	143.50	-0.2	978	-0.02%
2024/04/11	0.1	144.50	0.3	144.20	145.00	-0.3	995	-0.03%
2024/04/10	0.4	143.04	0	0.00	144.00	0.4	1,054	0.04%
2024/04/09	0	0.00	0.3	143.08	142.00	-0.3	1,109	-0.02%
2024/04/08	1.3	142.00	0	0.00	142.50	1.3	1,145	0.11%
2024/03/28	0	0.00	0	146.02	142.50	0	1,365	0.00%
2024/03/27	0	142.94	0	0.00	145.50	0	1,363	0.00%
2024/03/25	0	0.00	1.5	149.72	145.00	-1.5	1,370	-0.11%
2024/03/22	2.6	153.73	6.3	153.75	150.50	-3.7	1,365	-0.27%
2024/03/21	5.1	165.62	2.5	164.11	166.50	2.6	1,355	0.19%
2024/03/20	1.7	162.35	0.2	162.91	161.50	1.5	1,339	0.11%
2024/03/19	0	0.00	5.3	160.78	161.00	-5.3	1,341	-0.40%
2024/03/18	4.9	159.22	0.5	159.78	160.00	4.5	1,335	0.33%
2024/03/15	2.1	157.38	1.3	156.94	157.00	0.8	1,323	0.06%
2024/03/14	0.3	154.50	6.6	153.40	155.00	-6.3	1,317	-0.48%
2024/03/13	2.6	155.42	0.8	155.86	156.00	1.8	1,310	0.14%
2024/03/12	8	158.16	9.6	157.13	156.50	-1.6	1,305	-0.13%
2024/03/11	7.6	154.80	6.5	151.97	153.00	1.2	1,283	0.09%
2024/03/08	10.5	151.95	29	152.16	150.00	-18.5	1,259	-1.47%
2024/03/07	97	146.98	70	146.24	147.00	27	1,264	2.14%
2024/03/05	0	0.00	0.1	136.00	134.50	-0.1	1,397	0.00%
2024/03/04	0	0.00	1	134.66	134.00	-1	1,417	-0.07%
2024/03/01	1	134.50	0.2	135.01	135.00	0.8	1,459	0.05%
2024/02/29	0.3	131.67	0	0.00	134.00	0.3	1,462	0.02%
2024/02/27	0	0.00	0.2	134.03	132.00	-0.2	1,474	-0.01%
2024/02/26	0	0.00	2	134.84	133.00	-2	1,529	-0.13%
2024/02/23	2.2	136.08	0.2	137.28	136.00	2	1,531	0.13%
2024/02/22	0.1	136.64	0.4	136.35	136.50	-0.2	1,540	-0.01%
2024/02/21	0.4	134.00	0	0.00	137.00	0.4	1,586	0.02%
2024/02/20	0	0.00	0	133.00	131.00	0	1,581	0.00%
2024/02/19	0	135.00	1	134.53	132.50	-1	1,575	-0.07%
2024/02/16	0	136.00	1.2	135.45	134.50	-1.2	1,570	-0.08%
2024/02/15	1.2	133.57	0	0.00	135.50	1.2	1,568	0.08%
2024/02/05	0	0.00	1	136.50	136.50	-1	1,562	-0.06%
2024/02/02	1	141.00	0	0.00	140.00	1	1,556	0.06%
2024/02/01	0	0.00	1.6	141.13	140.50	-1.6	1,561	-0.10%
2024/01/30	0	0.00	2	148.34	144.00	-2	1,543	-0.13%
2024/01/29	2	149.95	0.3	150.03	149.00	1.7	1,526	0.11%
2024/01/26	0.3	149.65	0.9	150.04	150.50	-0.6	1,512	-0.04%
2024/01/25	7.4	168.76	70.5	179.80	156.50	-63.1	1,457	-4.33%
2024/01/24	62	173.31	1	168.50	173.50	61	1,301	4.68%
2024/01/23	2.2	156.21	0.8	156.83	158.00	1.4	1,268	0.11%
2024/01/22	0.8	154.29	2.2	153.66	152.00	-1.5	1,251	-0.12%
2024/01/19	1	153.13	0.7	151.28	155.00	0.3	1,242	0.02%
2024/01/18	2.3	151.60	5	151.40	152.00	-2.7	1,237	-0.22%
2024/01/17	0.5	148.50	1	152.11	150.00	-0.5	1,228	-0.04%
2024/01/16	1.8	155.61	42.1	153.11	154.50	-40.3	1,225	-3.28%
2024/01/15	1.7	158.65	2.5	155.61	156.50	-0.7	1,219	-0.06%
2024/01/12	1.4	152.37	1	152.50	152.50	0.4	1,204	0.04%
2024/01/11	3.5	152.68	1.6	153.73	155.00	2	1,198	0.16%
2024/01/10	0.6	147.66	1.2	149.41	147.00	-0.6	1,186	-0.05%
2024/01/09	7.6	147.83	6.3	145.59	149.00	1.3	1,179	0.11%
2024/01/08	1.3	155.68	1.6	153.79	150.00	-0.3	1,162	-0.03%
2024/01/05	3.6	153.26	7.7	151.79	152.50	-4.2	1,152	-0.36%
2024/01/04	23.7	159.09	12	164.72	154.00	11.7	1,133	1.03%
2024/01/03	10	163.83	13	163.26	163.00	-3	1,069	-0.28%
2024/01/02	10.1	156.52	0	0.00	155.50	10.1	1,011	1.00%
2023/12/29	12.1	148.92	1	155.50	150.50	11.1	975	1.14%
2023/12/28	0	0.00	1	147.00	147.00	-1	936	-0.11%
2023/12/27	22	144.77	5.3	145.33	147.00	16.7	909	1.83%
2023/12/26	4	143.25	20.6	142.40	141.50	-16.6	854	-1.94%
2023/12/13	0	0.00	0.4	190.00	187.00	-0.4	711	-0.06%
2023/12/06	0	0.00	1	183.00	184.50	-1	675	-0.15%
2023/12/01	21.7	165.88	17.3	160.63	174.50	4.4	627	0.71%
2023/11/30	141.8	162.87	149.4	162.59	159.00	-7.6	536	-1.42%	大買/大賣/
2023/11/29	0	0.00	7	149.50	149.50	-7	382	-1.83%
2023/11/28	0	0.00	1	136.00	136.00	-1	369	-0.27%
2023/11/27	8.1	118.32	1.1	123.63	124.00	7	347	2.01%
2023/11/24	0	0.00	3	114.50	113.00	-3	302	-0.99%
2023/11/22	12.5	112.29	4.2	107.47	117.00	8.3	289	2.87%
2023/11/21	2.9	106.73	2	106.00	107.00	0.9	231	0.37%
2023/11/20	1	105.64	11.4	105.62	106.00	-10.3	224	-4.61%
2023/11/17	13.1	105.90	3.5	109.70	109.50	9.6	210	4.57%
2023/11/16	0.3	100.00	0	0.00	100.50	0.3	160	0.19%
2023/11/15	0.1	99.70	0	0.00	99.80	0.1	158	0.07%
2023/11/14	0.3	99.53	0	0.00	99.70	0.3	162	0.18%
2023/11/08	0	0.00	1	103.00	102.00	-1	170	-0.59%
2023/11/02	0	95.90	0	0.00	95.90	0	170	0.00%
2023/11/01	0	95.00	0	0.00	95.50	0	174	0.02%
2023/10/31	0	95.30	0	0.00	95.30	0	179	0.01%
2023/10/27	0.1	95.70	0	0.00	95.70	0.1	189	0.05%
2023/10/16	0	93.40	0	0.00	93.20	0	227	0.00%
2023/09/12	0	0.00	0.2	96.83	96.30	-0.2	600	-0.04%
2023/09/11	0.2	97.50	0	97.66	97.20	0.2	609	0.03%
2023/09/08	0	98.49	0	0.00	98.70	0	618	0.00%
2023/08/30	0.1	97.50	0	0.00	97.50	0.1	803	0.01%
2023/08/29	0.1	96.70	0	0.00	96.70	0.1	906	0.01%
2023/08/28	0	0.00	0	96.00	95.30	0	955	0.00%
2023/08/25	0	95.60	0	0.00	95.70	0	956	0.00%
2023/08/23	0	0.00	0	96.46	96.40	0	961	0.00%
2023/08/22	0	95.60	0.1	95.52	95.10	-0.1	963	-0.01%
2023/08/21	0	95.60	0	0.00	95.70	0	965	0.00%
2023/08/18	0	95.80	0.4	96.13	95.50	-0.4	965	-0.04%
2023/08/17	0	0.00	0.4	97.04	96.90	-0.4	960	-0.05%
2023/08/16	0.7	96.49	0.1	96.09	97.40	0.6	960	0.06%
2023/08/15	0.1	97.47	0.4	95.96	95.70	-0.3	959	-0.03%
2023/08/14	0.5	96.45	2	96.97	96.30	-1.5	957	-0.16%
2023/08/11	0	95.96	0.7	96.05	96.00	-0.7	954	-0.07%
2023/08/10	0	0.00	0.4	97.86	97.50	-0.4	948	-0.04%
2023/08/09	1.1	98.14	0	0.00	98.30	1.1	960	0.11%
2023/08/08	0	0.00	0.5	98.62	98.40	-0.5	969	-0.05%
2023/08/07	0.3	100.00	0.5	99.37	99.60	-0.2	976	-0.02%
2023/08/04	0.7	100.02	2.1	100.47	101.00	-1.4	975	-0.14%
2023/08/02	0.1	101.00	0	0.00	98.60	0.1	973	0.01%
2023/08/01	0	0.00	0.3	101.00	100.50	-0.3	975	-0.03%
2023/07/31	0.1	100.50	2.5	100.90	101.00	-2.3	976	-0.24%
2023/07/28	0.6	99.27	0	100.00	99.00	0.6	971	0.06%
2023/07/27	0	98.00	0.4	97.48	98.20	-0.4	980	-0.04%
2023/07/26	0.4	96.81	0.1	98.35	96.50	0.3	980	0.03%
2023/07/25	0.1	96.99	0.4	96.46	97.10	-0.4	985	-0.04%
2023/07/24	0.4	95.10	0	0.00	97.40	0.4	993	0.04%
2023/07/20	0	0.00	1	98.62	99.00	-1	1,026	-0.09%
2023/07/19	1	99.50	0	0.00	98.00	1	1,039	0.09%
2023/07/18	0	0.00	3.4	99.47	98.50	-3.4	1,053	-0.32%
2023/07/17	1.4	99.86	1	101.15	99.90	0.4	1,062	0.04%
2023/07/14	2	102.00	2.4	101.19	101.50	-0.4	1,072	-0.03%
2023/07/13	4.3	101.31	2.1	101.49	102.00	2.2	1,077	0.21%
2023/07/12	1.1	99.97	0.3	99.80	98.00	0.8	1,061	0.08%
2023/07/11	0.3	98.49	0	0.00	99.40	0.3	1,059	0.03%
2023/07/07	0	0.00	1	100.00	99.00	-1	1,058	-0.09%
2023/07/06	1	104.00	1.4	101.48	99.60	-0.4	1,052	-0.04%
2023/07/05	2.4	100.48	0	0.00	101.50	2.4	1,027	0.24%
2023/07/04	0	0.00	1	98.80	99.00	-1	1,015	-0.10%
2023/07/03	0	0.00	0.2	101.50	100.00	-0.2	1,005	-0.02%
2023/06/30	0.2	101.83	0.2	102.00	101.00	0	996	0.00%
2023/06/29	0	0.00	1.3	101.62	101.00	-1.3	990	-0.13%
2023/06/28	0.1	104.00	1.1	103.36	102.50	-1	983	-0.11%
2023/06/27	10.6	108.49	8	110.27	103.00	2.5	961	0.26%
2023/06/26	1	104.70	1.2	105.32	105.00	-0.2	846	-0.03%
2023/06/21	1	101.50	0	102.50	101.50	1	821	0.12%
2023/06/20	0.2	103.00	1.1	104.23	102.00	-0.9	817	-0.11%
2023/06/19	0.6	102.50	0.1	103.50	103.50	0.6	808	0.07%
2023/06/16	0.5	100.50	0.1	102.09	101.00	0.4	810	0.05%
2023/06/15	0.1	101.00	0.5	101.50	101.50	-0.4	809	-0.05%
2023/06/14	1	100.50	3.2	100.86	100.50	-2.2	826	-0.26%
2023/06/13	1.5	101.88	3.1	102.02	102.00	-1.6	852	-0.19%
2023/06/12	2.3	102.95	2	101.50	101.00	0.3	844	0.03%
2023/06/09	1	106.00	0	0.00	106.50	1	820	0.13%
2023/06/08	3	111.17	0.8	110.72	108.00	2.2	815	0.27%
2023/06/07	21.8	106.97	5.5	108.02	107.00	16.4	780	2.10%
2023/06/06	1.1	107.53	3.3	108.07	108.00	-2.2	771	-0.28%
2023/06/05	7.4	110.66	3.2	110.53	109.50	4.2	759	0.55%
2023/06/02	4.5	107.16	7.8	108.23	106.00	-3.3	694	-0.48%
2023/06/01	63.7	104.71	65.6	104.93	105.00	-1.9	595	-0.32%
2023/05/31	0.7	94.70	0	0.00	95.70	0.7	549	0.12%
2023/05/30	2	93.70	0	0.00	94.00	2	545	0.37%
2023/05/26	0	0.00	0.2	94.30	93.80	-0.2	542	-0.03%
2023/05/25	2.2	93.97	0	0.00	94.10	2.2	542	0.40%
2023/05/19	2	95.60	1	95.10	94.70	1	536	0.19%
2023/05/18	1	96.20	0	0.00	97.00	1	534	0.19%
2023/05/17	1	96.80	0	97.50	96.60	1	532	0.18%
2023/05/16	0	95.30	0.1	95.84	95.70	-0.1	532	-0.01%
2023/05/15	2.1	98.73	1.5	95.22	93.30	0.6	532	0.12%
2023/05/12	1.3	97.54	5.5	97.62	99.00	-4.2	522	-0.81%
2023/05/11	0.7	96.47	0.4	96.87	95.80	0.3	510	0.05%
2023/05/10	0.4	95.28	0.8	94.41	95.80	-0.4	500	-0.07%
2023/05/09	2.8	94.58	0.3	94.95	94.10	2.4	498	0.49%
2023/05/08	3.3	96.76	0.3	97.17	96.80	3	497	0.60%
2023/05/05	0.3	96.01	0.4	96.32	96.30	-0.1	492	-0.02%
2023/05/04	0.5	96.80	4.3	96.36	95.10	-3.9	489	-0.79%
2023/05/03	4.3	96.05	0	96.20	96.70	4.3	483	0.89%
2023/05/02	0	93.80	3.6	93.55	93.20	-3.6	469	-0.77%
2023/04/28	3.6	93.11	1.9	93.09	94.10	1.7	465	0.37%
2023/04/27	2.9	89.49	2.2	90.21	90.80	0.7	453	0.16%
2023/04/26	2.2	87.28	3.4	87.46	87.00	-1.3	443	-0.28%
2023/04/25	2.4	98.79	0.5	98.00	99.50	1.9	421	0.46%
2023/04/24	0	99.80	0	99.80	97.90	0	399	0.00%
2023/04/21	0	99.10	0.3	100.14	99.90	-0.2	383	-0.06%
2023/04/20	0.3	98.60	0.6	98.89	99.10	-0.4	367	-0.10%
2023/04/19	0.6	100.00	0.7	100.00	98.70	-0.1	352	-0.02%
2023/04/18	0.7	98.39	1	98.00	98.00	-0.3	338	-0.08%
2023/04/17	1	97.89	0	0.00	98.80	1	334	0.30%
2023/04/14	0	0.00	2.6	96.93	97.00	-2.6	329	-0.78%
2023/04/13	2.2	96.68	2.7	97.00	97.20	-0.5	324	-0.17%
2023/04/12	1.1	95.13	0	0.00	94.70	1.1	314	0.36%
2023/04/07	0	0.00	0.3	93.02	92.90	-0.3	324	-0.08%
2023/04/06	0.3	92.80	0	0.00	92.90	0.3	325	0.08%
2023/03/28	0	0.00	1	91.30	91.30	-1	323	-0.31%
2023/03/24	0	0.00	5.1	91.78	92.40	-5.1	319	-1.58%
2023/03/23	0	0.00	1.3	91.29	91.60	-1.3	322	-0.42%
2023/03/22	5.1	93.13	0.5	92.25	91.80	4.5	321	1.42%
2023/03/21	1.8	93.49	3.2	92.40	92.20	-1.4	313	-0.44%
2023/03/20	2.2	90.00	2.9	90.81	91.00	-0.6	300	-0.21%
2023/03/17	12.9	90.36	14.1	89.72	90.30	-1.2	294	-0.41%
2023/03/16	5.1	86.79	1	87.00	90.50	4.1	269	1.52%
2023/03/15	0	82.20	0.3	82.50	82.30	-0.2	233	-0.11%
2023/03/14	0	0.00	0.4	82.38	82.30	-0.4	236	-0.17%
2023/03/13	0	81.85	0.7	82.04	84.00	-0.7	234	-0.32%
2023/03/10	0	0.00	3.8	83.19	83.20	-3.8	225	-1.70%
2023/03/09	4.3	87.44	1.4	87.00	85.90	2.9	222	1.29%
2023/03/08	2.1	86.01	0	0.00	85.90	2.1	218	0.95%
2023/03/06	0	0.00	0.1	83.80	82.90	-0.1	207	-0.02%
2023/03/03	0	0.00	0	82.10	83.50	0	202	-0.01%
2023/03/02	0	0.00	0.1	81.90	81.30	-0.1	193	-0.03%
2023/02/23	0	0.00	2.1	81.90	81.60	-2.1	200	-1.02%
2023/02/10	1	78.90	0.1	78.90	78.60	1	187	0.51%
2023/02/09	1	80.10	0	0.00	80.40	1	182	0.55%
2023/02/07	0	0.00	0	80.50	80.10	0	179	-0.01%
2023/02/06	0	0.00	1.2	81.66	80.60	-1.2	176	-0.68%
2023/02/03	1.2	82.19	0	0.00	82.40	1.2	173	0.70%
2023/02/02	0	0.00	0	82.00	82.00	0	170	-0.01%
2023/02/01	0	80.50	0	0.00	81.20	0	167	0.01%
2023/01/30	0	0.00	0.3	80.58	80.20	-0.3	164	-0.20%
2023/01/17	0.3	80.47	0	0.00	80.70	0.3	162	0.20%
2023/01/12	0	0.00	1	81.20	80.60	-1	160	-0.62%
2023/01/10	0	0.00	0.7	82.45	81.80	-0.7	157	-0.44%
2023/01/09	0	0.00	0.8	81.69	82.00	-0.8	153	-0.55%
2023/01/06	0	0.00	1.8	82.46	81.80	-1.8	151	-1.21%
2023/01/05	3.4	82.77	0	0.00	82.60	3.4	148	2.27%
2022/12/29	0	0.00	3	80.00	79.00	-3	133	-2.25%
2022/12/27	1	79.60	0	0.00	79.60	1	114	0.88%
2022/12/23	0	0.00	0	78.80	78.30	0	107	-0.04%
2022/12/22	0	77.70	0	0.00	77.90	0	105	0.04%
2022/12/21	0	0.00	0.6	77.73	77.80	-0.6	104	-0.62%
2022/12/20	0.6	77.00	1	79.50	76.70	-0.4	103	-0.34%
2022/12/19	1	78.00	0	0.00	78.50	1	102	0.98%
2022/12/15	0	0.00	2	79.35	78.00	-2	97	-2.04%
2022/12/13	3	76.50	0	0.00	76.00	3	90	3.33%
2022/12/05	1	77.70	0	0.00	77.80	1	78	1.27%
2022/11/25	0	0.00	1	75.30	75.80	-1	70	-1.41%
2022/11/24	1	76.40	0	0.00	76.00	1	70	1.43%
2022/10/21	0	0.00	0.1	72.20	71.70	-0.1	57	-0.13%
2022/10/20	0	0.00	0	72.59	72.00	0	58	-0.07%
2022/10/19	0.1	71.80	0	0.00	71.60	0.1	56	0.12%
2022/10/18	0	0.00	0.1	72.61	72.40	-0.1	57	-0.20%
2022/10/17	0	0.00	0	72.38	72.40	0	58	-0.01%
2022/10/14	0	0.00	0.1	72.90	72.10	-0.1	58	-0.15%
2022/10/13	0	0.00	0.1	72.30	71.70	-0.1	58	-0.11%
2022/10/12	0	72.00	0	72.70	72.40	0	57	0.02%
2022/10/11	0.2	71.03	0	0.00	71.60	0.2	54	0.43%
2022/10/05	0.1	72.30	0	0.00	71.00	0.1	55	0.15%
2022/10/03	0	71.70	0	0.00	71.30	0	58	0.00%
2022/09/29	0	0.00	1	70.50	70.00	-1	60	-1.66%
2022/09/16	0	0.00	0	76.30	75.60	0	62	-0.03%
2022/09/15	0	0.00	0.2	77.70	76.60	-0.2	63	-0.30%
2022/09/14	0	0.00	0.1	77.12	76.80	-0.1	64	-0.08%
2022/09/13	0	0.00	0	77.31	77.40	0	65	-0.02%
2022/09/12	0	0.00	0	77.27	77.00	0	67	-0.01%
2022/09/08	0.3	75.97	0	0.00	77.00	0.3	70	0.41%
2022/09/07	0	0.00	0	75.80	75.80	0	73	0.00%
2022/09/06	0	74.80	0	0.00	75.10	0	73	0.00%
2022/09/01	0	0.00	0.1	77.15	76.40	-0.1	78	-0.13%
2022/08/31	0.1	76.80	0	0.00	77.30	0.1	81	0.12%
2022/08/18	0	0.00	0.2	77.90	77.10	-0.2	99	-0.18%
2022/08/17	0.2	76.09	0	0.00	76.30	0.2	105	0.17%
2022/08/16	0	0.00	0.1	76.92	75.00	-0.1	104	-0.08%
2022/08/15	1.1	76.01	1	76.20	76.60	0.1	104	0.08%
2022/08/09	0	0.00	0	74.10	73.70	0	105	0.00%
2022/08/08	0	72.80	0	0.00	73.60	0	107	0.00%
2022/08/05	0	0.00	0.1	73.64	73.60	-0.1	109	-0.05%
2022/08/04	0	0.00	0.9	72.61	72.20	-0.9	109	-0.79%
2022/08/03	0.9	72.50	0	0.00	72.40	0.9	109	0.84%
2022/08/02	0.5	73.20	0	0.00	73.10	0.5	112	0.45%
2022/07/26	0	0.00	2	74.20	74.70	-2	114	-1.75%
2022/07/11	0.1	76.00	0	0.00	75.50	0.1	128	0.08%
2022/07/05	0	0.00	0	77.20	77.50	0	133	-0.02%
2022/07/04	0	0.00	0	77.96	77.00	0	133	-0.02%
2022/07/01	0.1	77.69	0	0.00	77.30	0.1	135	0.04%
2022/06/22	0	0.00	1	78.50	76.30	-1	135	-0.74%
2022/06/14	0	0.00	0	82.00	81.50	0	135	-0.03%
2022/06/13	0	84.30	0	0.00	82.50	0	135	0.03%
2022/05/26	1	81.30	0	0.00	80.00	1	149	0.67%
2022/05/25	2	82.00	1	81.40	81.40	1	144	0.69%
2022/05/20	0	0.00	0.1	84.00	83.80	-0.1	144	-0.05%
2022/05/19	0	0.00	0	84.40	83.30	0	146	0.00%
2022/05/18	0.1	85.00	0.1	85.00	84.40	0	146	-0.02%
2022/05/17	0	0.00	0.1	85.40	84.60	-0.1	150	-0.03%
2022/05/16	0.1	84.99	0	0.00	85.10	0.1	148	0.03%
2022/05/13	0	0.00	0	82.35	84.00	0	150	0.00%
2022/05/12	0	82.40	0	0.00	81.60	0	150	0.00%
2022/05/06	0	0.00	2.1	85.31	85.30	-2.1	160	-1.29%
2022/05/05	0.1	84.91	0	0.00	85.40	0.1	161	0.04%
2022/04/26	0	0.00	0.5	87.33	86.80	-0.5	203	-0.26%
2022/04/25	0.1	87.00	0.4	87.51	87.30	-0.3	204	-0.16%
2022/04/22	0.9	89.90	0	0.00	89.40	0.9	206	0.42%
2022/04/14	0	0.00	0.7	92.17	91.50	-0.7	353	-0.19%
2022/04/13	0.7	92.34	0	0.00	92.00	0.7	364	0.19%
2022/04/07	0	0.00	0.1	92.50	92.50	-0.1	446	-0.01%
2022/03/29	1	91.40	0	0.00	90.90	1	492	0.20%
2022/03/24	0	0.00	0	91.84	91.90	0	791	0.00%
2022/03/22	0	0.00	0.2	91.91	91.80	-0.2	844	-0.02%
2022/03/18	0.2	91.10	0	0.00	90.10	0.2	946	0.02%
2022/03/07	0	0.00	1.3	92.24	91.70	-1.3	941	-0.14%
2022/03/04	0.3	95.00	0	0.00	95.80	0.3	939	0.04%
2022/03/02	0.7	95.71	1	96.10	95.80	-0.3	938	-0.04%
2022/03/01	0	95.10	0	0.00	96.00	0	935	0.00%
2022/02/25	0.3	92.93	1	92.50	92.80	-0.7	927	-0.08%
2022/02/24	0.2	94.83	0	0.00	91.80	0.2	924	0.02%
2022/02/23	1.2	95.10	0	0.00	95.00	1.2	920	0.13%
2022/02/22	0	94.20	2	95.00	94.30	-2	919	-0.21%
2022/02/17	0	94.20	1	93.60	93.60	-1	917	-0.11%
2022/02/16	0	94.30	0	0.00	93.60	0	915	0.00%
2022/02/15	0.1	94.70	0	0.00	94.20	0.1	917	0.01%
2022/02/14	0.3	94.13	0	0.00	94.00	0.3	913	0.03%
2022/02/11	0	94.82	0	0.00	95.20	0	914	0.00%
2022/02/10	0.2	93.60	0	94.85	94.40	0.2	914	0.02%
2022/02/09	0.1	93.75	0	0.00	94.50	0.1	915	0.01%
2022/02/08	1	92.10	0.2	93.38	92.10	0.8	912	0.09%
2022/02/07	0.2	89.70	0	0.00	91.10	0.2	912	0.02%
2022/01/21	0	0.00	0.1	94.50	93.00	-0.1	904	-0.01%
2022/01/20	0.1	93.70	0	93.40	94.00	0.1	899	0.01%
2022/01/19	1	97.07	0	0.00	93.30	1	893	0.11%
2022/01/18	0	0.00	0.1	94.00	93.60	-0.1	875	-0.01%
2022/01/17	0.1	92.30	0	0.00	93.20	0.1	873	0.01%
2022/01/13	0	0.00	2.2	94.16	94.00	-2.2	862	-0.25%
2022/01/12	0.2	94.56	1	94.86	94.20	-0.8	856	-0.10%
2022/01/11	2	95.40	1.3	94.18	94.10	0.7	845	0.09%
2022/01/10	6.3	99.19	3.4	100.20	98.30	2.9	820	0.35%
2022/01/07	8.5	101.56	3	101.17	100.50	5.5	790	0.69%
2022/01/06	1	99.10	2	97.80	97.50	-1	715	-0.14%
2022/01/05	0	0.00	0.4	98.52	97.00	-0.4	702	-0.05%
2022/01/04	0.4	100.27	0	100.50	98.60	0.3	694	0.05%
2022/01/03	0	99.00	0	99.00	99.00	0	672	0.00%
2021/12/30	5	100.35	12	99.53	98.50	-7	653	-1.07%
2021/12/28	0.3	96.50	0	0.00	95.60	0.3	614	0.05%
2021/12/24	3	98.40	0	0.00	97.00	3	602	0.50%
2021/12/23	1	98.90	0.5	98.80	97.60	0.5	592	0.08%
2021/12/22	6.5	100.22	3	100.73	99.20	3.5	573	0.61%
2021/12/21	6.1	102.69	2.8	104.75	101.00	3.3	544	0.60%
2021/12/20	2.7	109.37	2.6	109.52	110.00	0.2	433	0.04%
2021/12/17	0.7	100.48	1.3	100.08	100.00	-0.7	275	-0.24%
2021/12/16	5.3	96.99	5.9	99.10	97.00	-0.6	236	-0.24%
2021/12/15	2.7	100.77	3.6	101.72	98.20	-0.9	222	-0.40%
2021/12/14	0.8	98.43	1.8	99.54	98.10	-1	163	-0.60%
2021/12/13	0	0.00	0.1	94.17	94.00	-0.1	122	-0.09%
2021/12/10	0.7	95.08	0	0.00	95.00	0.7	119	0.58%
2021/12/08	0	0.00	0	93.70	94.00	0	122	0.00%
2021/12/07	0.2	92.60	0	0.00	93.20	0.2	124	0.14%
2021/11/24	0	0.00	0	92.54	91.40	0	138	-0.02%
2021/11/23	0	93.20	0	0.00	93.20	0	156	0.02%
2021/11/19	1	93.10	0.1	93.50	93.60	0.9	169	0.54%
2021/11/18	0	0.00	0	94.20	93.60	0	176	-0.02%
2021/11/17	1.1	94.98	0.1	94.70	94.60	1	179	0.58%
2021/11/16	0	95.30	0.1	95.60	95.50	0	181	0.00%
2021/11/12	0.1	94.20	0	95.10	95.00	0.1	188	0.05%
2021/11/11	0	0.00	2	95.70	96.10	-2	189	-1.06%
2021/11/10	0	95.70	0	0.00	96.70	0	192	0.00%
2021/11/08	0	0.00	0.2	95.30	95.40	-0.2	193	-0.08%
2021/11/05	0.2	94.94	1	95.00	95.30	-0.8	197	-0.42%
2021/11/02	1	92.40	0.1	93.10	91.90	0.9	199	0.46%
2021/11/01	0.1	91.60	0	0.00	92.30	0.1	199	0.04%
2021/10/26	0	0.00	0.1	89.47	89.30	-0.1	206	-0.06%
2021/10/25	0.1	88.48	0	0.00	88.40	0.1	208	0.06%
2021/10/20	0	0.00	0	89.64	88.80	0	220	-0.02%
2021/10/19	0	88.20	0	0.00	89.60	0	223	0.02%
2021/09/14	1	88.10	0	0.00	86.80	1	565	0.18%
2021/09/09	0	0.00	1	89.80	90.50	-1	707	-0.14%
2021/09/07	1	91.40	0	0.00	92.20	1	710	0.14%
2021/09/03	0	0.00	10	94.79	95.00	-10	719	-1.39%
2021/08/27	9	96.21	0	0.00	96.00	9	742	1.21%
2021/08/26	1	101.50	0	0.00	101.50	1	729	0.14%
2021/08/24	2	98.40	0	0.00	99.90	2	733	0.27%
2021/08/23	1	98.10	0	0.00	97.90	1	730	0.14%
2021/08/05	0	0.00	1	102.50	102.00	-1	1,039	-0.10%
2021/07/20	1	104.00	0	0.00	104.00	1	1,181	0.08%
2021/07/19	2	108.75	0	0.00	106.50	2	1,177	0.17%
2021/07/16	3	110.00	1	111.00	108.00	2	1,182	0.17%
2021/07/14	1	104.50	0	0.00	103.50	1	1,154	0.09%
2021/07/02	0	0.00	1	105.00	104.50	-1	1,193	-0.08%
2021/06/24	0	0.00	1	113.00	112.50	-1	1,320	-0.08%
2021/06/23	5	118.20	6	118.75	110.00	-1	1,338	-0.07%
2021/06/22	5	114.60	0	0.00	117.00	5	1,247	0.40%
2021/06/18	0	0.00	1	105.50	108.00	-1	1,177	-0.08%
2021/06/16	1	101.50	0	0.00	101.50	1	1,315	0.08%
2021/06/07	1	104.50	0	0.00	105.00	1	1,424	0.07%
2021/05/24	5	114.00	5	110.00	110.00	0	1,374	0.00%
2021/05/20	4	112.63	4	108.75	108.50	0	1,321	0.00%
2021/05/19	2	112.50	7	109.79	107.00	-5	1,289	-0.39%
2021/05/18	10	111.25	5	110.60	115.00	5	1,248	0.40%
2021/05/12	0	0.00	1	97.00	95.30	-1	1,121	-0.09%
2021/05/11	1	99.50	0	0.00	99.50	1	1,110	0.09%
2021/04/28	0	0.00	4	118.00	117.50	-4	1,059	-0.38%
2021/04/21	0	0.00	1	115.50	114.50	-1	1,137	-0.09%
2021/04/15	4	116.00	1	116.00	116.50	3	1,172	0.26%
2021/04/14	0	0.00	1	112.00	115.00	-1	1,181	-0.08%
2021/04/12	4	114.00	1	115.00	113.50	3	1,191	0.25%
2021/04/07	1	118.50	0	0.00	118.50	1	1,244	0.08%
2021/04/06	0	0.00	1	118.50	119.00	-1	1,244	-0.08%
2021/04/01	1	116.00	4	117.38	116.50	-3	1,237	-0.24%
2021/03/31	5	126.10	0	0.00	119.00	5	1,201	0.42%
2021/03/30	8	128.13	9	130.61	131.50	-1	1,115	-0.09%
2021/03/26	2	126.00	2	126.50	126.50	0	1,062	0.00%
2021/03/25	2	125.49	1	123.00	123.00	1	1,027	0.10%
2021/03/24	1	123.50	0	0.00	124.50	1	1,009	0.10%
2021/03/23	0	0.00	1	120.50	121.00	-1	983	-0.10%
2021/03/22	2	121.50	3	120.00	120.00	-1	961	-0.10%
2021/03/19	6	117.83	5	118.90	119.00	1	895	0.11%
2021/03/18	3	111.67	9	109.28	110.00	-6	799	-0.75%
2021/03/17	2	108.25	6	109.33	111.50	-4	756	-0.53%
2021/03/15	2	104.75	9	103.56	104.00	-7	696	-1.01%
2021/03/12	1.5	101.83	2	103.00	103.00	-0.5	689	-0.07%
2021/03/11	0.5	98.50	1	98.10	98.30	-0.5	678	-0.07%
2021/03/08	0	0.00	1	97.30	96.70	-1	688	-0.15%
2021/03/05	2	97.75	1	97.50	97.80	1	686	0.15%
2021/03/04	1	96.50	0	0.00	96.50	1	687	0.15%
2021/03/03	0	0.00	4	94.20	95.10	-4	683	-0.59%
2021/02/24	0	0.00	0.1	98.00	96.10	-0.1	694	-0.01%
2021/02/17	1	99.20	0	0.00	99.00	1	705	0.14%
2021/02/01	0	0.00	1	102.00	103.00	-1	703	-0.14%
2021/01/29	1	100.00	0	0.00	99.00	1	695	0.14%
2021/01/27	0	0.00	2	104.50	107.00	-2	679	-0.29%
2021/01/26	2	102.75	0.1	105.00	103.00	1.9	670	0.28%
2021/01/25	0	0.00	0.1	106.00	105.00	-0.1	662	-0.01%
2021/01/22	0	0.00	1	107.00	104.00	-1	655	-0.15%
2021/01/21	1	102.50	0	0.00	102.00	1	645	0.16%
2021/01/19	0	0.00	1	110.50	108.00	-1	613	-0.16%
2021/01/18	6	110.67	7.1	110.98	110.00	-1.1	585	-0.19%
2021/01/14	0	0.00	1	103.00	103.50	-1	514	-0.19%
2021/01/13	1	102.00	0	0.00	102.00	1	511	0.20%
2021/01/11	0	0.00	1	105.50	105.00	-1	495	-0.20%
2021/01/07	0.1	104.00	1	102.50	102.00	-0.9	460	-0.20%
2021/01/06	9	103.20	2	102.00	100.00	7	447	1.57%
2021/01/05	1	105.00	1	104.00	104.00	0	423	0.00%
2021/01/04	0	0.00	10	104.50	106.50	-10	416	-2.40%
2020/12/31	1	103.50	1	106.00	106.00	0	401	0.00%
2020/12/30	3.3	105.55	12	105.71	105.50	-8.7	379	-2.28%
2020/12/29	0	0.00	1	96.60	99.80	-1	300	-0.33%
2020/12/28	0.3	96.80	1	96.70	98.00	-0.7	278	-0.25%
2020/12/25	1	93.00	0	0.00	93.30	1	267	0.37%
2020/12/18	10	93.90	0	0.00	94.50	10	266	3.75%
2020/12/11	0	0.00	0.3	91.01	91.50	-0.3	252	-0.12%
2020/12/07	0	0.00	1	91.00	92.90	-1	247	-0.40%
2020/12/02	0	0.00	10	91.60	92.50	-10	237	-4.21%
2020/12/01	1	89.50	0	0.00	90.20	1	238	0.42%
2020/11/26	1	91.50	0	0.00	92.00	1	234	0.43%
2020/11/20	2	93.50	4	93.80	92.90	-2	216	-0.92%
2020/11/19	0	0.00	5	89.30	89.50	-5	196	-2.55%
2020/11/18	10	87.31	0	0.00	87.20	10	192	5.20%
2020/11/17	0	0.00	1	87.20	86.50	-1	195	-0.51%
2020/11/13	2	89.25	2	88.15	88.00	0	226	0.00%
2020/11/12	1	85.60	0	0.00	88.80	1	224	0.44%
2020/11/10	1	82.80	0	0.00	83.00	1	215	0.46%
2020/11/09	0	0.00	1	83.30	83.60	-1	220	-0.45%
2020/10/21	0	0.00	1	85.60	85.10	-1	277	-0.36%
2020/10/08	1	88.40	1	87.50	87.50	0	402	0.00%
2020/09/18	1	89.60	0	0.00	89.70	1	901	0.11%
2020/09/14	1	88.40	0	0.00	88.70	1	966	0.10%
2020/09/11	2	88.90	0	0.00	88.40	2	987	0.20%
2020/09/10	1	90.10	0	0.00	89.30	1	987	0.10%
2020/08/31	5	92.90	0	0.00	92.00	5	1,151	0.43%
2020/08/28	4	94.28	1	94.20	93.70	3	1,157	0.26%
2020/08/27	0	0.00	5	99.30	99.90	-5	1,169	-0.43%
2020/08/26	3	100.00	0	0.00	99.20	3	1,172	0.26%
2020/08/21	1	93.80	0	0.00	94.60	1	1,211	0.08%
2020/08/19	5	99.42	0	0.00	97.20	5	1,225	0.41%
2020/08/11	0	0.00	3	103.50	103.50	-3	1,426	-0.21%
2020/08/06	1	109.00	0	0.00	107.00	1	1,593	0.06%
2020/08/05	0	0.00	3	108.00	109.00	-3	1,619	-0.19%
2020/08/04	0	0.00	1	107.00	107.50	-1	1,631	-0.06%
2020/08/03	0	0.00	3	104.67	105.50	-3	1,632	-0.18%
2020/07/30	1	101.00	0	0.00	102.50	1	1,644	0.06%
2020/07/29	1	99.40	1	101.00	101.50	0	1,650	0.00%
2020/07/28	3	100.03	0	0.00	99.80	3	1,649	0.18%
2020/07/27	4	100.08	5	99.70	99.90	-1	1,648	-0.06%
2020/07/24	3	105.83	3	104.83	102.50	0	1,635	0.00%
2020/07/23	1	112.00	0	0.00	112.00	1	1,605	0.06%
2020/07/22	1	113.00	1	112.00	112.00	0	1,602	0.00%
2020/07/21	1	112.00	0	0.00	112.00	1	1,608	0.06%
2020/07/17	2	116.00	11	116.27	114.50	-9	1,587	-0.57%
2020/07/16	0	0.00	1	112.50	113.00	-1	1,552	-0.06%
2020/07/15	6	112.83	0	0.00	111.50	6	1,545	0.39%
2020/07/14	2	114.75	12	115.08	114.50	-10	1,538	-0.65%
2020/07/13	3	112.67	7	113.93	114.50	-4	1,520	-0.26%
2020/07/10	3	110.67	5	110.60	111.00	-2	1,498	-0.13%
2020/07/09	3	112.83	0	0.00	112.00	3	1,484	0.20%
2020/07/08	1	114.50	0	0.00	113.50	1	1,470	0.07%
2020/07/07	6	121.25	0	0.00	115.50	6	1,457	0.41%
2020/07/06	6	127.42	11	124.18	128.00	-5	1,374	-0.36%
2020/07/03	3	118.00	10	116.40	116.50	-7	1,255	-0.56%
2020/06/30	9	121.67	3	118.83	116.00	6	1,191	0.50%
2020/06/29	9	116.78	9	118.22	118.00	0	1,142	0.00%
2020/06/24	9	111.56	2	109.00	113.00	7	1,081	0.65%
2020/06/19	5	110.50	0	0.00	106.50	5	1,038	0.48%
2020/06/18	1	110.50	1	108.00	107.50	0	1,022	0.00%
2020/06/16	2	105.00	2	104.00	104.00	0	999	0.00%
2020/06/11	10	99.27	10	97.56	98.00	0	966	0.00%
2020/06/10	8	105.13	0	0.00	102.00	8	931	0.86%
2020/06/09	1	114.00	1	113.00	113.00	0	907	0.00%
2020/06/08	5	111.30	0	0.00	111.00	5	900	0.56%
2020/06/05	1	114.00	1	112.50	112.50	0	888	0.00%
2020/06/03	0	0.00	9	111.00	110.00	-9	850	-1.06%
2020/06/01	1	113.00	1	112.50	109.50	0	828	0.00%
2020/05/29	2	107.50	0	0.00	107.00	2	811	0.25%
2020/05/28	0	0.00	0	109.00	109.50	0	802	0.00%
2020/05/25	0	0.00	1.8	117.27	115.50	-1.8	756	-0.23%
2020/05/22	2	117.75	1	119.00	119.00	1	739	0.14%
2020/05/20	2	117.25	2	115.25	116.50	0	687	0.00%
2020/05/19	0	0.00	3	112.50	112.00	-3	648	-0.46%
2020/05/18	4	113.00	3	112.83	114.50	1	600	0.17%
2020/05/15	2	105.50	9	101.99	105.00	-7	554	-1.26%
2020/05/14	8	99.01	1	99.80	99.20	7	492	1.42%
2020/05/12	2	95.70	3	95.63	95.60	-1	389	-0.26%
2020/05/11	0	0.00	1	91.10	93.90	-1	361	-0.28%
2020/05/07	0	0.00	1	88.90	89.10	-1	340	-0.29%
2020/05/06	2	84.80	1	85.80	85.90	1	324	0.31%
2020/04/30	0	0.00	1	83.10	83.60	-1	310	-0.32%
2020/04/29	0	0.00	1	84.80	85.00	-1	306	-0.33%
2020/04/24	3	82.63	0	0.00	82.30	3	310	0.97%
2020/04/23	0	0.00	1	81.70	80.80	-1	299	-0.33%
2020/04/10	2	79.80	2	78.20	80.00	0	285	0.00%
2020/03/31	1	74.70	1	73.60	73.60	0	289	0.00%
2020/03/27	0	0.00	1	72.90	70.80	-1	294	-0.34%
2020/03/26	1	72.30	20	73.02	71.80	-19	289	-6.55%
2020/03/25	5	70.14	0	0.00	70.40	5	284	1.76%
2020/03/24	15	66.05	0	0.00	67.00	15	282	5.31%
2020/03/23	0	0.00	1	65.00	64.20	-1	281	-0.36%
2020/03/19	0	0.00	0	60.00	59.50	0	278	-0.01%
2020/03/18	1	65.60	0	0.00	65.40	1	272	0.37%
2020/03/17	1	66.90	1	65.60	65.60	0	268	0.00%
2020/03/03	0	0.00	0.5	81.20	81.20	-0.5	245	-0.20%
2020/02/25	0	0.00	1	82.50	81.80	-1	242	-0.41%
2020/02/19	2.4	83.54	1	84.10	84.10	1.4	234	0.60%
2020/02/18	3	84.87	3	86.40	82.00	0	224	0.00%
2020/02/17	0.1	83.00	0	0.00	83.50	0.1	205	0.06%
2020/02/11	1	80.40	0	0.00	80.50	1	198	0.50%
2020/01/31	3	82.90	3	81.43	81.10	0	190	0.00%
2020/01/30	0	0.00	1	84.10	82.00	-1	186	-0.54%
2020/01/02	1	83.20	0	0.00	82.00	1	159	0.63%
2019/12/18	0	0.00	1	77.30	77.10	-1	169	-0.59%
2019/11/15	0	0.00	1	74.80	74.60	-1	290	-0.34%
2019/09/27	1	81.70	0	0.00	82.30	1	254	0.39%
2019/09/25	1	83.70	0	0.00	82.20	1	247	0.40%
2019/09/24	0	0.00	2	83.15	83.10	-2	240	-0.83%
2019/09/20	2	80.10	0	0.00	80.00	2	211	0.94%
2019/09/17	0	0.00	3	79.17	79.00	-3	195	-1.53%
2019/09/16	3	77.70	0	0.00	77.40	3	193	1.55%
2019/09/11	0	0.00	1	80.30	80.30	-1	185	-0.54%
2019/09/06	2	79.50	2	79.60	77.90	0	170	0.00%
2019/09/03	1	80.80	1	80.30	78.00	0	146	0.00%
2019/09/02	3	76.57	4	78.58	78.90	-1	125	-0.80%
2019/07/23	3	72.00	0	0.00	72.30	3	80	3.75%
2019/06/10	0	0.00	5	71.42	71.40	-5	102	-4.89%
2019/06/04	5	70.08	0	0.00	69.70	5	105	4.76%
2019/05/22	0	0.00	2	70.80	71.00	-2	108	-1.84%
2019/05/08	0	0.00	1	76.90	76.90	-1	118	-0.85%
2019/04/23	0	0.00	2	75.60	75.90	-2	129	-1.55%
2019/04/17	0	0.00	1	78.40	78.50	-1	129	-0.77%
2019/04/09	1	77.00	0	0.00	76.70	1	132	0.76%
2019/03/28	1	73.70	0	0.00	73.80	1	128	0.78%
2019/03/22	1	72.40	0	0.00	72.50	1	120	0.83%
2019/03/08	1	71.70	0	0.00	71.50	1	123	0.81%
2018/12/27	0	0.00	3	67.10	66.10	-3	100	-2.99%
2018/12/03	1	72.40	0	0.00	72.10	1	104	0.96%
2018/11/29	1	72.50	0	0.00	72.30	1	99	1.00%
2018/11/28	0	0.00	1	76.00	72.80	-1	95	-1.05%
2018/11/19	0	0.00	1	70.79	70.20	-1	88	-1.13%
2018/11/05	1	68.00	0	0.00	68.00	1	105	0.95%
2018/10/12	0	0.00	1	68.00	68.40	-1	125	-0.80%
2018/10/05	0	0.00	1	71.50	71.10	-1	134	-0.74%
2018/10/03	1	72.80	1	72.40	72.40	0	139	0.00%
2018/10/01	0	0.00	1	73.60	73.50	-1	155	-0.64%
2018/09/27	1	74.50	0	0.00	73.00	1	164	0.61%
2018/09/17	1	76.50	2	74.70	73.80	-1	184	-0.54%
2018/09/13	0	0.00	1	70.00	70.30	-1	188	-0.53%
2018/08/14	1	73.00	0	0.00	74.30	1	583	0.17%
2018/08/02	1	80.10	0	0.00	79.90	1	882	0.11%
2018/07/24	1	82.10	0	0.00	82.10	1	945	0.11%
2018/07/23	1	83.50	0	0.00	82.20	1	959	0.10%
2018/07/18	0	0.00	1	85.00	87.50	-1	970	-0.10%
2018/07/09	0	0.00	1	81.20	82.10	-1	1,030	-0.10%
2018/07/05	0	0.00	1	79.70	79.50	-1	1,083	-0.09%
2018/07/03	0	0.00	1	78.40	78.00	-1	1,152	-0.09%
2018/07/02	0	0.00	1	77.90	78.30	-1	1,229	-0.08%
2018/06/27	1	77.40	0	0.00	77.00	1	1,324	0.08%
2018/06/20	1	73.50	1	75.00	73.80	0	1,418	0.00%
2018/06/15	1	79.40	1	78.50	78.80	0	1,395	0.00%
2018/06/14	3	85.53	0	0.00	82.20	3	1,370	0.22%
2018/06/13	2	90.80	4	90.13	91.00	-2	1,324	-0.15%
2018/06/12	2	87.70	0	0.00	87.60	2	1,302	0.15%
2018/06/08	3	90.60	1	89.00	88.70	2	1,288	0.16%
2018/06/04	0	0.00	2	90.30	89.00	-2	1,239	-0.16%
2018/05/31	1	89.70	2	88.30	86.70	-1	1,213	-0.08%
2018/05/29	0	0.00	1	86.40	86.30	-1	1,190	-0.08%
2018/05/25	1	86.60	0	0.00	86.60	1	1,158	0.09%
2018/05/24	5	86.70	6	86.53	84.50	-1	1,123	-0.09%
2018/05/23	2	85.55	24	86.97	84.10	-22	1,094	-2.01%
2018/05/22	1	90.00	0	0.00	88.20	1	1,066	0.09%
2018/05/21	9	94.30	8	93.68	89.50	1	1,038	0.10%
2018/05/18	16	95.43	12	97.53	93.90	4	1,002	0.40%
2018/05/17	23	93.59	11	96.24	98.00	12	920	1.30%
2018/05/16	3	90.43	0	0.00	91.00	3	819	0.37%
2018/05/10	1	88.30	1	88.10	88.30	0	782	0.00%
2018/05/02	0	0.00	3	86.17	87.20	-3	766	-0.39%
2018/04/30	2	87.55	1	89.30	87.60	1	766	0.13%
2018/04/27	5	84.78	2	86.30	85.40	3	760	0.39%
2018/04/20	2	83.30	2	83.60	84.20	0	791	0.00%
2018/04/19	0	0.00	2	85.15	82.70	-2	791	-0.25%
2018/04/18	0	0.00	2	82.00	80.50	-2	779	-0.26%
2018/04/17	3	80.77	1	81.00	79.90	2	773	0.26%
2018/04/16	1	85.40	0	0.00	84.50	1	759	0.13%
2018/04/13	0	0.00	1	86.10	85.00	-1	758	-0.13%
2018/04/12	4	91.60	0	0.00	89.20	4	748	0.53%
2018/04/11	0	0.00	5	86.74	94.10	-5	733	-0.68%
2018/04/10	5	85.80	0	0.00	85.60	5	704	0.71%
2018/04/03	0	0.00	2	84.35	89.90	-2	648	-0.31%
2018/03/31	2.5	80.70	2	81.00	79.80	0.5	537	0.09%
2018/03/29	3.5	77.50	4	76.03	75.90	-0.5	468	-0.11%
2018/03/28	2	73.15	11	73.24	75.30	-9	418	-2.15%
2018/03/21	0	0.00	4	67.00	67.10	-4	352	-1.14%
2018/03/12	0	0.00	21	67.18	67.20	-21	362	-5.79%
2018/02/26	0	0.00	3	67.00	66.80	-3	381	-0.79%
2018/02/23	0	0.00	13	66.48	66.40	-13	385	-3.37%
2018/02/22	2	66.20	17	66.10	66.00	-15	388	-3.86%
2018/02/21	0	0.00	170	66.05	66.60	-170	389	-43.60%	大賣/鉅額交易
2018/02/12	0	0.00	1	65.00	64.50	-1	391	-0.26%
2018/02/06	4	69.00	0	0.00	66.60	4	446	0.90%
2018/02/02	0	0.00	10	72.41	72.20	-10	499	-2.00%
2018/01/24	10	76.00	10	75.50	75.50	0	481	0.00%
2018/01/22	1	77.50	0	0.00	76.30	1	469	0.21%
2018/01/18	1	77.10	2	76.60	76.00	-1	443	-0.23%
2018/01/17	3	73.87	4	74.15	74.10	-1	416	-0.24%
2018/01/15	2	75.40	1	76.80	75.00	1	412	0.24%
2018/01/08	0	0.00	47	74.82	74.80	-47	368	-12.77%
2018/01/05	0	0.00	5	74.20	74.50	-5	357	-1.40%
2018/01/04	87	73.42	3	73.00	74.00	84	353	23.75%
2018/01/03	102	74.18	2	74.35	73.50	100	348	28.66%	大買/
2018/01/02	37	74.02	8	72.11	74.90	29	337	8.59%