良維 (6290)-台新-台南券商分點個股進出

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

良維

(6290)

可現股當沖

股價
77.4
漲跌
▼0.7
漲幅
-0.90%
成交量
2,543張
產業
上櫃電子零組件類股
446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

良維 (6290)籌碼相關－台新-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	77.70	0	0.00	77.40	1	11,090	0.01%
2024/05/17	1	77.60	0	0.00	78.10	1	11,484	0.01%
2024/05/16	11	77.34	8	77.84	78.20	3	11,869	0.03%
2024/05/15	28	78.40	1.2	79.69	77.80	26.8	12,010	0.22%
2024/05/14	2	79.50	1.1	79.58	79.30	0.9	12,197	0.01%
2024/05/13	0	0.00	2.1	78.81	79.00	-2.1	12,295	-0.02%
2024/05/10	10	77.50	10.3	78.73	80.20	-0.3	12,313	0.00%
2024/05/09	7	79.64	5	79.02	78.50	2	12,257	0.02%
2024/05/08	4	79.40	5	79.42	78.90	-1	12,211	-0.01%
2024/05/07	23.8	79.77	18	79.55	79.40	5.8	12,143	0.05%
2024/05/06	4.3	76.72	0	0.00	76.70	4.3	12,002	0.04%
2024/05/03	1	78.10	0	0.00	77.90	1	11,937	0.01%
2024/05/02	2	78.90	3	80.00	80.80	-1	11,850	-0.01%
2024/04/30	2	79.00	2	80.00	78.60	0	11,784	0.00%
2024/04/29	10	81.56	16	83.55	80.60	-6	11,664	-0.05%
2024/04/26	7	85.57	5	85.74	84.40	2	11,483	0.02%
2024/04/25	1	88.20	1	87.90	87.70	0	11,444	0.00%
2024/04/24	6	88.73	10	88.90	88.90	-4	11,432	-0.03%
2024/04/23	19	85.08	11	84.91	85.70	8	11,364	0.07%
2024/04/22	1	84.70	7	85.36	84.00	-6	11,321	-0.05%
2024/04/19	17	88.36	12.1	90.40	88.20	4.9	11,250	0.04%
2024/04/18	8	94.03	12	93.78	92.70	-4	11,165	-0.04%
2024/04/17	13	97.33	14	98.09	94.60	-1	11,110	-0.01%
2024/04/16	49.1	100.14	75	97.14	95.30	-25.9	10,993	-0.24%
2024/04/15	34.8	103.99	26	103.96	103.00	8.8	10,764	0.08%
2024/04/12	74	101.44	44	100.62	105.50	30	10,462	0.29%
2024/04/11	16.6	99.03	18	98.94	100.00	-1.4	10,027	-0.01%
2024/04/10	14	97.59	23.6	98.01	96.90	-9.6	9,887	-0.10%
2024/04/09	6	93.35	0	0.00	91.90	6	9,666	0.06%
2024/04/08	3	92.30	8	92.80	92.50	-5	9,649	-0.05%
2024/04/03	2	90.50	1	90.30	90.30	1	9,592	0.01%
2024/04/02	0	0.00	1	91.20	90.30	-1	9,599	-0.01%
2024/04/01	0	0.00	3	91.57	91.90	-3	9,578	-0.03%
2024/03/29	0.6	88.47	2	88.70	90.40	-1.4	9,612	-0.01%
2024/03/28	5	91.08	0	0.00	90.20	5	9,614	0.05%
2024/03/27	18	93.01	25	93.03	92.60	-7	9,517	-0.07%
2024/03/26	29	96.07	21	93.91	90.50	8	9,300	0.09%
2024/03/25	1	99.70	1.5	99.87	100.50	-0.5	8,985	-0.01%
2024/03/22	8	95.41	1	95.40	95.80	7	8,810	0.08%
2024/03/21	0	0.00	6	95.32	95.50	-6	8,790	-0.07%
2024/03/20	4	94.75	7	93.86	93.70	-3	8,748	-0.03%
2024/03/19	9.1	95.80	4	95.10	95.30	5.1	8,778	0.06%
2024/03/18	9	93.97	1	87.40	94.50	8	8,682	0.09%
2024/03/15	1	91.00	15.4	89.32	88.20	-14.4	8,610	-0.17%
2024/03/14	32	90.05	21	90.67	90.30	11	8,660	0.13%
2024/03/13	12.1	88.40	33	88.00	89.70	-20.9	8,588	-0.24%
2024/03/12	14	88.66	11.1	89.67	90.70	3	8,462	0.03%
2024/03/11	2.1	86.92	2.1	86.96	86.60	0.1	8,207	0.00%
2024/03/08	9.2	88.79	23.4	87.26	86.80	-14.2	8,149	-0.17%
2024/03/07	14	92.44	26.1	92.49	90.80	-12.1	7,935	-0.15%
2024/03/06	75.5	97.06	2	95.50	95.40	73.5	7,726	0.95%
2024/03/05	14.1	94.30	20	92.99	92.80	-5.9	7,400	-0.08%
2024/03/04	17	98.42	15.2	93.56	93.20	1.8	7,097	0.03%
2024/03/01	11.3	101.81	18.2	101.20	101.00	-6.9	6,708	-0.10%
2024/02/29	8.2	97.22	8.1	95.06	99.40	0	6,317	0.00%
2024/02/27	24.1	89.60	20	89.86	90.40	4.1	5,869	0.07%
2024/02/26	21	90.53	32.1	89.87	89.00	-11.1	5,572	-0.20%
2024/02/23	31.1	88.06	31	86.54	88.80	0.1	5,168	0.00%
2024/02/22	16	82.08	14	82.66	81.50	2	4,731	0.04%
2024/02/21	46	82.31	54.1	82.23	81.30	-8.1	4,633	-0.17%
2024/02/20	9	77.50	12.2	77.79	78.90	-3.2	4,054	-0.08%
2024/02/19	69.2	75.70	72	75.12	74.90	-2.8	3,753	-0.07%
2024/02/16	3	70.33	25	71.87	70.80	-22	3,510	-0.63%
2024/02/15	4	71.08	28.4	69.50	70.90	-24.4	3,357	-0.73%
2024/02/05	2	66.20	5.3	66.65	66.70	-3.3	3,386	-0.10%
2024/02/02	2	65.90	5	65.96	65.40	-3	3,491	-0.09%
2024/01/31	0	0.00	8	64.71	64.50	-8	3,738	-0.21%
2024/01/30	2	64.50	13	65.40	64.50	-11	3,956	-0.28%
2024/01/29	0	0.00	23	64.99	65.00	-23	3,978	-0.58%
2024/01/26	0	0.00	3	64.97	64.30	-3	4,007	-0.07%
2024/01/25	0	0.00	1	63.80	63.50	-1	4,028	-0.02%
2024/01/24	0	0.00	1	64.30	63.90	-1	4,085	-0.02%
2024/01/23	0	0.00	1	64.10	64.20	-1	4,218	-0.02%
2024/01/22	1	63.90	70	63.51	63.80	-69	4,290	-1.61%
2024/01/19	1	63.20	4	63.23	63.20	-3	4,406	-0.07%
2024/01/18	4	61.40	0	0.00	61.90	4	4,654	0.09%
2024/01/17	0	0.00	5	62.60	61.80	-5	4,860	-0.10%
2024/01/16	1	62.50	3	62.77	62.70	-2	4,888	-0.04%
2024/01/15	0	0.00	1	63.10	62.60	-1	4,996	-0.02%
2024/01/12	4	62.55	1	63.20	62.00	3	5,098	0.06%
2024/01/11	10	62.10	1	62.60	62.90	9	5,127	0.18%
2024/01/10	3	61.93	1	62.40	61.80	2	5,158	0.04%
2024/01/09	12	62.59	0	0.00	62.30	12	5,239	0.23%
2024/01/08	24	63.50	2	63.45	63.20	22	5,257	0.42%
2024/01/05	27	63.67	28	64.30	63.30	-1	5,325	-0.02%
2024/01/04	10	66.02	13	66.05	65.00	-3	5,311	-0.06%
2024/01/03	2	64.60	1	65.60	65.50	1	5,187	0.02%
2024/01/02	4	65.88	8	66.04	65.50	-4	5,241	-0.08%
2023/12/29	1	64.80	0	0.00	64.90	1	5,195	0.02%
2023/12/28	0	0.00	8	65.18	65.10	-8	5,195	-0.15%
2023/12/27	3	65.20	2	65.20	64.80	1	5,197	0.02%
2023/12/26	29.2	65.39	16	65.31	65.30	13.2	5,220	0.25%
2023/12/25	1	64.80	7	64.91	65.10	-6	5,170	-0.12%
2023/12/22	2	62.85	0	0.00	62.60	2	5,094	0.04%
2023/12/21	2	63.50	1	63.40	63.20	1	5,092	0.02%
2023/12/20	1	64.10	3	64.10	64.10	-2	5,153	-0.04%
2023/12/19	7	63.71	4	63.95	64.00	3	5,148	0.06%
2023/12/18	5	64.90	0	0.00	64.50	5	5,125	0.10%
2023/12/15	3	65.73	8	65.21	65.20	-5	5,095	-0.10%
2023/12/14	52	65.99	7	65.89	65.70	45	5,046	0.89%
2023/12/13	3	65.40	22	64.85	65.20	-19	4,892	-0.39%
2023/12/12	56	64.49	52	63.73	63.70	4	4,786	0.08%
2023/12/11	27	63.49	25	64.39	64.60	2	4,686	0.04%
2023/12/08	1	62.30	1	61.90	62.30	0	4,564	0.00%
2023/12/07	0	0.00	1	62.30	61.70	-1	4,558	-0.02%
2023/12/05	1	61.80	0	0.00	61.80	1	4,559	0.02%
2023/12/04	11.1	62.50	3	63.20	62.30	8.1	4,552	0.18%
2023/11/30	3	62.23	0	0.00	61.90	3	4,537	0.07%
2023/11/29	1	62.40	1	62.50	62.70	0	4,519	0.00%
2023/11/27	1	61.10	3	60.90	60.90	-2	4,509	-0.04%
2023/11/24	1	61.81	6	62.07	61.60	-5	4,476	-0.11%
2023/11/22	0	0.00	1	63.10	63.10	-1	4,393	-0.02%
2023/11/21	1	62.70	0	0.00	62.90	1	4,377	0.02%
2023/11/20	10	62.63	1	62.80	62.40	9	4,337	0.21%
2023/11/17	10.1	63.80	3	63.70	63.70	7.1	4,238	0.17%
2023/11/16	9	64.39	1	64.00	63.70	8	4,185	0.19%
2023/11/15	4	66.08	13.3	65.60	66.00	-9.3	4,057	-0.23%
2023/11/14	6	63.38	1	63.70	63.70	5	3,904	0.13%
2023/11/13	24.3	63.36	12	63.32	63.00	12.3	3,859	0.32%
2023/11/10	28	67.19	24	67.60	67.30	4	3,577	0.11%
2023/11/09	7	66.86	15	66.72	66.30	-8	3,361	-0.24%
2023/11/08	14	67.39	1	68.60	66.10	13	3,285	0.40%
2023/11/07	34	67.05	33	67.55	67.50	1	3,088	0.03%
2023/11/06	5	65.36	2	65.40	65.40	3	2,877	0.10%
2023/11/03	4	65.90	3	65.97	66.20	1	2,848	0.04%
2023/11/02	1	66.00	5	66.06	66.30	-4	2,814	-0.14%
2023/11/01	7	62.87	16	62.61	63.30	-9	2,753	-0.33%
2023/10/31	9	64.29	12	64.83	63.10	-3	2,704	-0.11%
2023/10/30	15	66.91	11	67.28	67.10	4	2,619	0.15%
2023/10/27	10	67.50	10	68.00	67.00	0	2,547	0.00%
2023/10/26	11	68.11	38	67.60	66.70	-27	2,462	-1.10%
2023/10/25	14	66.23	7.5	67.10	67.50	6.5	2,338	0.28%
2023/10/24	0	0.00	1	64.40	65.00	-1	2,187	-0.05%
2023/10/23	5.5	65.05	17	65.11	64.40	-11.5	2,252	-0.51%
2023/10/20	15	66.10	4	65.13	66.10	11	2,173	0.51%
2023/10/19	3	64.60	1	64.70	64.40	2	2,119	0.09%
2023/10/18	3	63.77	0	0.00	63.50	3	2,118	0.14%
2023/10/17	10	65.55	16	65.02	64.50	-6	2,148	-0.28%
2023/10/16	9	65.14	9	65.34	65.20	0	2,104	0.00%
2023/10/13	51	65.02	59.5	64.87	64.90	-8.5	2,167	-0.39%
2023/10/12	32	64.54	30.2	64.51	64.40	1.8	2,325	0.08%
2023/10/11	9.5	63.70	8	64.01	63.60	1.5	2,283	0.07%
2023/10/06	22	63.65	23.3	63.47	63.40	-1.3	2,241	-0.06%
2023/10/05	0	0.00	1	62.80	62.20	-1	2,210	-0.05%
2023/10/04	1	62.40	1	62.00	62.40	0	2,233	0.00%
2023/10/03	5	63.60	6	62.80	62.70	-1	2,268	-0.04%
2023/10/02	3	62.60	5	63.24	63.50	-2	2,296	-0.09%
2023/09/28	0	0.00	1	62.00	61.70	-1	2,423	-0.04%
2023/09/27	1	60.80	3	61.43	61.80	-2	2,452	-0.08%
2023/09/26	2	60.85	2	61.30	61.30	0	2,492	0.00%
2023/09/25	0	0.00	7	61.17	61.50	-7	2,489	-0.28%
2023/09/21	1	58.60	0.1	58.30	58.20	0.9	2,418	0.04%
2023/09/19	0	0.00	3	58.70	58.50	-3	2,494	-0.12%
2023/09/18	1	59.10	0.2	59.00	59.00	0.8	2,520	0.03%
2023/09/15	0	0.00	7.2	58.96	58.90	-7.2	2,649	-0.27%
2023/09/14	0	0.00	16.1	59.41	59.10	-16.1	2,889	-0.56%
2023/09/13	0	0.00	12.1	58.30	58.80	-12.1	2,923	-0.41%
2023/09/12	0	0.00	1	57.70	57.70	-1	2,935	-0.03%
2023/09/11	2	56.25	0.1	56.50	56.30	1.9	2,954	0.06%
2023/09/07	0	0.00	9	59.00	58.00	-9	3,029	-0.30%
2023/09/06	0	0.00	1	59.00	58.70	-1	3,045	-0.03%
2023/09/05	2	58.60	1	58.00	58.60	1	3,052	0.03%
2023/09/04	0	0.00	1.1	58.38	58.40	-1.1	3,073	-0.04%
2023/09/01	0	0.00	1.1	57.97	57.70	-1.1	3,112	-0.04%
2023/08/31	2	56.80	0	0.00	56.90	2	3,240	0.06%
2023/08/30	0	0.00	1	56.90	56.90	-1	3,248	-0.03%
2023/08/28	1	55.90	1	55.70	55.40	0	3,268	0.00%
2023/08/25	1	55.60	1	56.70	56.20	0	3,275	0.00%
2023/08/24	1	56.80	1	56.00	55.60	0	3,280	0.00%
2023/08/23	3	56.63	0.3	56.70	56.80	2.8	3,293	0.08%
2023/08/22	0	0.00	2	55.45	55.80	-2	3,302	-0.06%
2023/08/21	2	54.85	0.3	54.80	54.60	1.8	3,331	0.05%
2023/08/18	1	54.40	3	55.50	55.30	-2	3,346	-0.06%
2023/08/17	1	54.60	0.3	54.80	54.80	0.8	3,340	0.02%
2023/08/16	1	53.50	1.3	53.80	53.80	-0.3	3,341	-0.01%
2023/08/14	9	53.37	6.2	54.60	52.80	2.8	3,359	0.08%
2023/08/11	0	0.00	6.1	56.22	56.30	-6.1	3,321	-0.18%
2023/08/10	1.3	57.08	0	0.00	56.80	1.3	3,316	0.04%
2023/08/09	0	0.00	1	58.20	58.00	-1	3,307	-0.03%
2023/08/08	1	58.10	0.3	58.10	58.10	0.7	3,326	0.02%
2023/08/07	0	0.00	1	58.70	58.90	-1	3,337	-0.03%
2023/08/04	2	59.00	2.2	58.94	59.20	-0.2	3,354	-0.01%
2023/08/02	5.5	60.09	11.3	59.17	58.80	-5.8	3,383	-0.17%
2023/08/01	11.2	61.31	10	61.00	61.00	1.2	3,359	0.03%
2023/07/31	5.5	62.44	1.4	63.03	61.60	4.1	3,364	0.12%
2023/07/28	25	63.85	17	63.89	63.30	8	3,331	0.24%
2023/07/27	27	62.81	12	62.63	62.70	15	3,219	0.47%
2023/07/26	9	62.82	8	62.94	63.60	1	3,186	0.03%
2023/07/25	12	61.88	10.4	61.52	61.80	1.6	3,119	0.05%
2023/07/24	5	62.08	3	61.67	61.10	2	3,107	0.06%
2023/07/21	5	63.19	1	63.89	63.10	4	3,077	0.13%
2023/07/20	10.4	63.68	7	64.01	64.00	3.4	3,084	0.11%
2023/07/19	1.5	63.50	2	62.30	62.30	-0.5	3,035	-0.02%
2023/07/18	10.1	64.24	20	63.23	63.30	-9.9	3,112	-0.32%
2023/07/17	40	64.59	8	64.41	65.30	32	3,122	1.02%
2023/07/14	2	61.70	0	61.81	61.70	2	2,916	0.07%
2023/07/13	1	62.10	0	0.00	61.10	1	2,977	0.03%
2023/07/12	18	63.35	1	63.50	62.50	17	3,030	0.56%
2023/07/11	7	62.66	2	62.10	63.20	5	2,995	0.17%
2023/07/10	12	63.50	0	0.00	62.10	12	3,021	0.40%
2023/07/07	1	63.10	4	62.45	63.00	-3	3,031	-0.10%
2023/07/06	30	63.68	44	64.04	64.00	-14	3,037	-0.46%
2023/07/05	4	62.30	2	62.55	62.50	2	2,990	0.07%
2023/07/04	0	0.00	1	61.20	62.10	-1	2,974	-0.03%
2023/07/03	1	60.10	0	0.00	60.30	1	2,934	0.03%
2023/06/30	1	59.30	0	59.60	59.80	1	2,976	0.03%
2023/06/29	0	0.00	1	60.00	59.80	-1	3,002	-0.03%
2023/06/27	5	60.24	3	60.30	59.00	2	3,062	0.07%
2023/06/26	3	62.13	2	61.75	61.90	1	3,056	0.03%
2023/06/21	9	63.20	12	63.26	63.30	-3	3,078	-0.10%
2023/06/20	13	63.15	30	62.03	63.60	-17	3,020	-0.56%
2023/06/19	6	59.67	4	59.55	60.40	2	3,026	0.07%
2023/06/16	1	59.10	2	59.40	58.70	-1	3,061	-0.03%
2023/06/15	11	59.01	0	59.10	59.20	11	3,132	0.35%
2023/06/14	1	58.50	0.1	59.01	58.70	1	3,138	0.03%
2023/06/13	0	58.50	18	58.31	59.50	-18	3,174	-0.57%
2023/06/12	1	57.70	0	0.00	57.60	1	3,179	0.03%
2023/06/09	6	58.40	0	0.00	58.30	6	3,230	0.19%
2023/06/08	4	58.23	1	57.80	57.80	3	3,293	0.09%
2023/06/07	2	58.15	1	58.90	58.20	1	3,433	0.03%
2023/06/06	22.1	58.93	2	59.35	58.80	20.1	3,632	0.55%
2023/06/05	1	57.40	0	0.00	57.30	1	3,687	0.03%
2023/06/02	10	56.80	10	57.20	57.20	0	3,874	0.00%
2023/05/31	1	57.20	0	0.00	56.80	1	4,032	0.02%
2023/05/30	2	57.30	0	0.00	56.60	2	4,062	0.05%
2023/05/29	1	56.90	1	57.60	57.50	0	4,104	0.00%
2023/05/26	2	55.75	3	56.03	55.70	-1	4,186	-0.02%
2023/05/25	0	0.00	4	56.55	56.40	-4	4,317	-0.09%
2023/05/24	0	0.00	1	57.90	57.70	-1	4,456	-0.02%
2023/05/23	1	58.40	0	0.00	58.40	1	4,643	0.02%
2023/05/22	7	57.90	0	0.00	57.90	7	5,045	0.14%
2023/05/19	2	57.80	0	0.00	57.80	2	5,208	0.04%
2023/05/18	2	58.75	0	0.00	58.60	2	5,419	0.04%
2023/05/15	0	0.00	7	58.00	57.80	-7	6,047	-0.12%
2023/05/11	3	58.50	2	57.90	57.90	1	6,072	0.02%
2023/05/10	1.4	60.16	1	60.80	59.80	0.4	6,056	0.01%
2023/05/09	2	59.75	0	0.00	59.40	2	6,033	0.03%
2023/05/08	1	61.50	0	0.00	60.60	1	6,001	0.02%
2023/05/04	7	60.46	0	0.00	60.60	7	5,989	0.12%
2023/05/03	1	60.80	0	0.00	60.70	1	6,004	0.02%
2023/05/02	2.4	61.72	0	0.00	61.50	2.4	5,986	0.04%
2023/04/28	0	0.00	1	61.30	61.00	-1	5,973	-0.02%
2023/04/27	0.3	61.10	1	61.50	60.60	-0.8	5,942	-0.01%
2023/04/26	0	0.00	1	60.60	60.50	-1	5,921	-0.02%
2023/04/25	7	60.74	0	0.00	60.70	7	5,893	0.12%
2023/04/24	1	61.10	2	61.40	61.70	-1	5,841	-0.02%
2023/04/21	7	61.24	2	61.70	61.00	5	5,807	0.09%
2023/04/20	6	65.47	24	64.20	63.80	-18	5,688	-0.32%
2023/04/19	4	68.83	11	68.38	68.10	-7	5,554	-0.13%
2023/04/18	14.3	70.91	8	72.03	69.00	6.3	5,520	0.11%
2023/04/17	4.2	72.13	13	72.12	71.80	-8.8	5,433	-0.16%
2023/04/14	1	70.00	0	0.00	70.50	1	5,329	0.02%
2023/04/13	2.5	69.60	0	0.00	69.30	2.5	5,295	0.05%
2023/04/12	1	71.40	7	71.79	71.40	-6	5,228	-0.11%
2023/04/11	4	70.55	4	70.63	71.00	0	5,169	0.00%
2023/04/10	21	71.12	12	70.81	71.30	9	5,105	0.18%
2023/04/06	0	0.00	3.4	68.14	68.10	-3.4	4,942	-0.07%
2023/03/31	15	68.63	1	67.80	68.60	14	4,921	0.28%
2023/03/30	2	67.60	0	0.00	67.70	2	4,866	0.04%
2023/03/29	6.2	67.68	6	67.47	67.50	0.2	4,835	0.00%
2023/03/28	3	67.50	4	67.73	68.20	-1	4,812	-0.02%
2023/03/27	5	68.76	2	68.85	68.20	3	4,786	0.06%
2023/03/24	8	69.98	6	69.88	69.40	2	4,732	0.04%
2023/03/23	4	69.15	13	68.83	69.20	-9	4,681	-0.19%
2023/03/22	26	71.32	25	71.40	69.80	1	4,616	0.02%
2023/03/21	26	71.63	22	70.90	71.00	4	4,377	0.09%
2023/03/20	5.1	69.82	8	70.85	70.30	-2.9	4,306	-0.07%
2023/03/17	0	0.00	3	67.07	67.60	-3	4,251	-0.07%
2023/03/16	3.2	66.95	6	67.71	66.90	-2.9	4,232	-0.07%
2023/03/15	8.1	69.74	1	70.20	69.90	7.1	4,254	0.17%
2023/03/14	6	69.72	4	69.70	69.20	2	4,288	0.05%
2023/03/13	7	67.91	18	66.74	68.60	-11	4,258	-0.26%
2023/03/10	16	70.11	47	70.10	69.00	-31	4,188	-0.74%
2023/03/09	51	72.42	9.3	71.65	71.50	41.7	4,039	1.03%
2023/03/08	42	73.18	7	73.24	73.90	35	3,810	0.92%
2023/03/07	9	72.02	12	72.10	72.30	-3	3,645	-0.08%
2023/03/06	9.5	71.85	3	71.30	71.30	6.5	3,453	0.19%
2023/03/03	3	72.27	0	0.00	72.00	3	3,347	0.09%
2023/03/02	2	73.40	2	73.50	73.20	0	3,299	0.00%
2023/02/24	3	74.07	8	73.95	74.10	-5	3,228	-0.15%
2023/02/23	63	75.76	61	74.75	76.00	2	3,159	0.06%
2023/02/22	8	73.08	16	73.27	73.30	-8	3,022	-0.26%
2023/02/21	4	73.35	8	74.48	75.40	-4	2,863	-0.14%
2023/02/20	8	72.90	15	72.67	73.40	-7	2,672	-0.26%
2023/02/17	14	69.93	3.5	70.01	70.30	10.5	2,289	0.46%
2023/02/16	12	69.31	15	68.81	70.30	-3	2,180	-0.14%
2023/02/15	1	67.20	7	66.66	67.30	-6	1,986	-0.30%
2023/02/14	11	65.07	8	65.85	66.10	3	1,873	0.16%
2023/02/13	18	63.56	24	63.28	63.80	-6	1,588	-0.38%
2023/02/10	0	0.00	2	60.10	59.90	-2	1,385	-0.14%
2023/02/09	0	0.00	1	59.80	59.60	-1	1,405	-0.07%
2023/02/08	0	0.00	1	59.20	59.40	-1	1,389	-0.07%
2023/02/07	0	0.00	1	58.60	58.70	-1	1,388	-0.07%
2023/02/03	0	0.00	2	57.80	58.10	-2	1,391	-0.14%
2023/02/01	0	0.00	4	57.28	58.00	-4	1,382	-0.29%
2023/01/31	4	56.48	0	0.00	56.60	4	1,368	0.29%
2023/01/30	0	0.00	1	55.90	56.00	-1	1,401	-0.07%
2023/01/17	0	0.00	4	55.38	54.10	-4	1,394	-0.29%
2023/01/16	0	0.00	1	54.20	54.60	-1	1,390	-0.07%
2023/01/13	0	0.00	5	54.00	53.90	-5	1,399	-0.36%
2022/12/27	1	53.40	0	0.00	53.10	1	1,799	0.06%
2022/12/20	2	53.65	0	0.00	53.50	2	2,284	0.09%
2022/12/15	2	56.00	0	0.00	55.90	2	2,422	0.08%
2022/12/13	0	0.00	19	55.60	55.30	-19	2,530	-0.75%
2022/12/12	1	55.50	0	0.00	56.00	1	2,569	0.04%
2022/12/09	7	55.50	0	0.00	55.50	7	2,591	0.27%
2022/12/08	1	56.60	0	0.00	56.20	1	2,559	0.04%
2022/12/07	8	57.35	0	0.00	56.60	8	2,553	0.31%
2022/12/06	18	60.31	22	59.95	60.00	-4	2,468	-0.16%
2022/12/05	1	59.10	3	58.87	58.80	-2	2,392	-0.08%
2022/12/01	1	57.70	0	0.00	57.50	1	2,370	0.04%
2022/11/29	0	0.00	3	57.93	57.60	-3	2,394	-0.13%
2022/11/24	0	0.00	2	57.00	56.70	-2	2,387	-0.08%
2022/11/23	0	0.00	3	56.50	56.40	-3	2,390	-0.13%
2022/11/22	6	56.70	0	0.00	56.50	6	2,417	0.25%
2022/11/21	0	0.00	2	57.35	57.30	-2	2,434	-0.08%
2022/11/17	0	0.00	3	56.17	56.20	-3	2,600	-0.12%
2022/11/15	2	56.20	2	56.80	55.40	0	2,716	0.00%
2022/11/14	3	56.60	3	56.83	56.10	0	2,794	0.00%
2022/11/11	0	0.00	1	56.00	56.00	-1	2,750	-0.04%
2022/11/10	1	55.60	0	0.00	55.60	1	2,738	0.04%
2022/11/09	11	55.66	0	0.00	55.80	11	2,785	0.39%
2022/11/08	0	0.00	5	55.10	55.40	-5	2,866	-0.17%
2022/11/07	3	56.03	2	56.20	55.60	1	2,889	0.03%
2022/11/03	1	54.70	0	0.00	54.70	1	2,997	0.03%
2022/11/02	1	53.40	3	53.67	54.00	-2	3,097	-0.06%
2022/11/01	0	0.00	3	52.40	52.40	-3	3,115	-0.10%
2022/10/31	6	52.15	4	52.23	52.20	2	3,145	0.06%
2022/10/26	0	0.00	2	48.65	48.10	-2	3,182	-0.06%
2022/10/25	3	50.60	1	50.40	50.10	2	3,150	0.06%
2022/10/21	1	50.40	0	0.00	50.40	1	3,182	0.03%
2022/10/20	1	51.00	4	50.60	51.00	-3	3,183	-0.09%
2022/10/19	0	0.00	1	52.90	52.00	-1	3,180	-0.03%
2022/10/18	0	0.00	1	51.90	52.10	-1	3,177	-0.03%
2022/10/17	1	50.20	0	0.00	51.30	1	3,179	0.03%
2022/10/14	2	51.95	1	51.90	51.30	1	3,179	0.03%
2022/10/13	4	51.35	0	0.00	50.20	4	3,180	0.13%
2022/10/12	1	54.60	0	0.00	53.70	1	3,134	0.03%
2022/10/11	1	55.00	1	55.80	54.70	0	3,121	0.00%
2022/10/06	1	56.00	1	56.90	57.10	0	3,113	0.00%
2022/10/05	0	0.00	2	57.25	57.40	-2	3,079	-0.06%
2022/10/04	2	55.80	7	56.90	56.10	-5	3,017	-0.17%
2022/10/03	7	57.60	1	58.30	55.80	6	2,939	0.20%
2022/09/30	10	57.10	11	56.93	58.00	-1	2,897	-0.03%
2022/09/29	1	57.10	6	56.25	56.60	-5	2,849	-0.18%
2022/09/28	12	57.51	3	54.23	54.30	9	2,772	0.32%
2022/09/27	8	57.93	6.5	58.13	59.10	1.5	2,616	0.06%
2022/09/23	7	58.70	30	58.31	57.70	-23	2,494	-0.92%
2022/09/22	22	58.45	7	57.74	58.00	15	2,450	0.61%
2022/09/21	8	57.58	20	57.24	57.30	-12	2,374	-0.51%
2022/09/20	8	57.40	6	57.13	56.60	2	2,332	0.09%
2022/09/16	2	56.10	0	0.00	55.20	2	2,292	0.09%
2022/09/12	15	56.50	3	56.27	55.90	12	2,358	0.51%
2022/09/06	3	54.70	2	54.90	54.50	1	2,385	0.04%
2022/09/01	1	55.70	0	0.00	55.70	1	2,514	0.04%
2022/08/31	3	56.80	0	0.00	56.90	3	2,601	0.12%
2022/08/30	0	0.00	1	57.00	57.00	-1	2,689	-0.04%
2022/08/29	1	55.80	6	56.07	56.40	-5	2,687	-0.19%
2022/08/26	6	57.95	2	57.80	57.50	4	2,674	0.15%
2022/08/25	2	58.25	0	0.00	58.00	2	2,682	0.07%
2022/08/24	9	58.83	5	60.30	57.80	4	2,703	0.15%
2022/08/23	2	58.65	1	59.10	59.70	1	2,570	0.04%
2022/08/22	2	56.95	0	0.00	56.60	2	2,540	0.08%
2022/08/19	11	57.59	14	59.02	57.50	-3	2,564	-0.12%
2022/08/17	0	0.00	11	57.70	58.20	-11	2,481	-0.44%
2022/08/16	0	0.00	5	58.00	57.80	-5	2,509	-0.20%
2022/08/15	1	58.60	2	58.45	58.60	-1	2,567	-0.04%
2022/08/10	7	57.26	6	57.90	57.10	1	2,939	0.03%
2022/08/09	20	57.09	15	57.49	57.80	5	3,168	0.16%
2022/08/08	2	55.10	2.1	55.86	56.10	-0.1	3,072	0.00%
2022/08/05	0	0.00	7	55.17	55.30	-7	3,055	-0.23%
2022/08/04	0	0.00	5	53.50	53.50	-5	3,020	-0.17%
2022/08/03	0	0.00	3	54.80	54.90	-3	2,989	-0.10%
2022/08/02	2	54.00	0	0.00	54.10	2	2,946	0.07%
2022/07/29	10	53.90	12	54.08	54.10	-2	2,941	-0.07%
2022/07/28	0	0.00	4	52.65	53.00	-4	2,923	-0.14%
2022/07/26	5	54.04	2	53.10	53.10	3	2,939	0.10%
2022/07/25	0	0.00	1	54.20	54.20	-1	2,938	-0.03%
2022/07/22	3	54.57	1	54.20	54.50	2	2,950	0.07%
2022/07/21	0	0.00	1	53.40	54.30	-1	2,947	-0.03%
2022/07/20	1	53.50	0	0.00	53.40	1	2,955	0.03%
2022/07/15	7	53.79	4	53.25	54.00	3	2,998	0.10%
2022/07/14	1	52.90	1	53.00	53.00	0	2,962	0.00%
2022/07/13	1	52.20	1	52.20	52.00	0	2,950	0.00%
2022/07/12	1	50.50	0	0.00	51.10	1	2,939	0.03%
2022/07/11	0	0.00	2	52.70	52.20	-2	2,930	-0.07%
2022/07/08	2	52.70	0	0.00	53.00	2	2,921	0.07%
2022/07/05	0	0.00	2	50.20	51.00	-2	2,894	-0.07%
2022/07/04	0	0.00	1	50.20	50.30	-1	2,887	-0.03%
2022/07/01	0.1	50.00	0	0.00	50.10	0.1	2,885	0.00%
2022/06/30	1	51.30	0	0.00	51.00	1	2,862	0.03%
2022/06/28	0	0.00	1	53.10	52.70	-1	2,840	-0.04%
2022/06/27	1	53.50	0	0.00	53.50	1	2,835	0.04%
2022/06/24	2	53.35	5	52.96	53.20	-3	2,811	-0.11%
2022/06/23	0	0.00	3	51.17	51.20	-3	2,755	-0.11%
2022/06/22	7	52.17	4	51.48	50.70	3	2,742	0.11%
2022/06/15	2	53.95	0	0.00	53.20	2	2,600	0.08%
2022/06/14	1	54.00	0	0.00	53.80	1	2,581	0.04%
2022/06/13	5	53.96	1	54.20	53.50	4	2,543	0.16%
2022/06/10	5	57.70	2	56.90	56.90	3	2,476	0.12%
2022/06/09	1	57.00	20	57.65	59.00	-19	2,386	-0.80%
2022/06/08	23	57.60	10	57.45	57.00	13	2,281	0.57%
2022/06/07	2	55.95	11	56.10	56.30	-9	2,184	-0.41%
2022/06/06	0	0.00	11	57.10	56.10	-11	2,170	-0.51%
2022/06/02	0	0.00	1	56.80	57.10	-1	2,163	-0.05%
2022/06/01	9	57.90	19	56.93	57.10	-10	2,135	-0.47%
2022/05/31	0	0.00	4	57.33	57.40	-4	2,085	-0.19%
2022/05/30	3	56.33	3	56.87	56.90	0	2,063	0.00%
2022/05/27	51	55.55	13	55.49	55.80	38	2,011	1.89%
2022/05/26	0	0.00	1	53.70	53.50	-1	1,955	-0.05%
2022/05/25	3	53.93	1	54.60	54.20	2	1,939	0.10%
2022/05/24	3	53.77	3.5	53.80	54.00	-0.5	1,926	-0.03%
2022/05/23	2	55.20	28	54.95	54.70	-26	1,872	-1.39%
2022/05/20	9.2	56.76	6	56.68	56.90	3.2	1,767	0.18%
2022/05/19	9.3	55.84	7	56.24	57.30	2.3	1,681	0.14%
2022/05/18	47	56.50	41	56.10	57.30	6	1,520	0.39%
2022/05/17	46	55.15	36	56.02	55.80	10	1,201	0.83%
2022/05/16	4	52.13	2	52.00	52.40	2	870	0.23%
2022/05/13	1	51.60	1	51.90	51.60	0	846	0.00%
2022/05/11	0	0.00	1	50.20	50.80	-1	824	-0.12%
2022/05/10	2	49.70	0	50.20	50.60	2	820	0.24%
2022/05/09	3	50.47	0	0.00	51.00	3	818	0.37%
2022/05/06	1	52.20	0	0.00	52.10	1	798	0.13%
2022/05/04	1	52.90	0	0.00	52.60	1	801	0.12%
2022/05/03	11	52.79	10	52.60	52.70	1	758	0.13%
2022/04/29	1	52.20	0	0.00	51.60	1	757	0.13%
2022/04/26	0	0.00	5	53.50	53.20	-5	712	-0.70%
2022/04/25	0	0.00	1	52.20	52.50	-1	679	-0.15%
2022/04/22	0	0.00	9	52.90	53.00	-9	635	-1.42%
2022/04/21	0	0.00	1	52.00	51.50	-1	612	-0.16%
2022/04/20	0	50.40	0	0.00	50.70	0	610	0.00%
2022/04/14	0	0.00	1	50.50	50.80	-1	715	-0.14%
2022/04/06	1	52.00	0	0.00	52.00	1	716	0.14%
2022/04/01	0	0.00	1	52.40	52.60	-1	722	-0.14%
2022/03/29	5	52.80	5	52.50	52.50	0	792	0.00%
2022/03/22	0	0.00	1	52.50	52.70	-1	785	-0.13%
2022/03/18	0	0.00	1	51.60	51.50	-1	779	-0.13%
2022/03/15	1	49.60	0	0.00	49.65	1	808	0.12%
2022/03/10	0	0.00	1	50.70	51.00	-1	835	-0.12%
2022/03/08	1	49.95	0.2	49.50	49.70	0.8	845	0.09%
2022/03/07	1	50.90	0	0.00	51.00	1	836	0.12%
2022/03/03	0.1	53.80	0	0.00	53.20	0.1	840	0.01%
2022/03/02	0.1	53.60	0.1	53.70	53.60	0	833	0.00%
2022/02/24	0	0.00	2	51.65	51.00	-2	822	-0.24%
2022/02/23	0.1	52.90	6	52.67	52.90	-5.9	825	-0.71%
2022/02/22	0	0.00	13	52.16	52.20	-13	841	-1.54%
2022/02/21	5	52.90	1	52.90	53.00	4	857	0.47%
2022/02/18	15	52.40	1	52.00	52.40	14	863	1.62%
2022/02/16	0	0.00	1	51.60	51.40	-1	1,070	-0.09%
2022/02/15	0	0.00	2	51.20	50.90	-2	1,175	-0.17%
2022/02/10	2	52.00	1	51.80	52.10	1	1,719	0.06%
2022/02/07	4	49.90	0	0.00	50.20	4	1,812	0.22%
2022/01/26	1	50.10	0	0.00	49.50	1	1,846	0.05%
2022/01/25	0	0.00	1	50.20	50.10	-1	1,864	-0.05%
2022/01/24	2	50.20	0	0.00	50.50	2	1,887	0.11%
2022/01/21	0	0.00	4	51.60	51.20	-4	1,891	-0.21%
2022/01/18	9	52.36	8	52.15	52.00	1	1,945	0.05%
2022/01/17	0	0.00	1	51.80	51.80	-1	1,962	-0.05%
2022/01/14	1	51.60	0	0.00	51.70	1	1,967	0.05%
2022/01/13	0	0.00	1	52.10	52.00	-1	1,969	-0.05%
2022/01/11	1	54.20	5	53.60	52.60	-4	1,962	-0.20%
2022/01/06	1	52.00	0	0.00	52.10	1	1,933	0.05%
2022/01/05	1	52.20	0	0.00	52.20	1	1,943	0.05%
2022/01/04	1	52.30	0	0.00	52.20	1	1,946	0.05%
2021/12/30	2	53.30	2	52.80	52.80	0	1,947	0.00%
2021/12/29	1	53.00	1	52.30	52.40	0	1,946	0.00%
2021/12/28	2	52.30	3	52.80	52.30	-1	1,959	-0.05%
2021/12/24	33	53.61	35	53.53	53.40	-2	1,988	-0.10%
2021/12/23	0	0.00	7	52.21	52.20	-7	1,932	-0.36%
2021/12/22	3	52.30	0	0.00	52.30	3	1,941	0.15%
2021/12/21	1	51.20	0	0.00	51.60	1	1,946	0.05%
2021/12/17	1	51.30	0	0.00	51.30	1	1,972	0.05%
2021/12/13	0	0.00	1	53.20	52.50	-1	1,978	-0.05%
2021/12/10	0	0.00	1	52.80	53.00	-1	1,968	-0.05%
2021/12/08	1	52.30	0	0.00	52.00	1	1,966	0.05%
2021/12/03	0	0.00	5	51.44	51.50	-5	1,966	-0.25%
2021/12/02	1	51.20	3	51.40	51.20	-2	1,979	-0.10%
2021/11/29	1	50.80	0	0.00	51.40	1	2,040	0.05%
2021/11/26	1	52.20	2	52.10	52.30	-1	2,044	-0.05%
2021/11/25	1	52.80	0	0.00	52.80	1	2,041	0.05%
2021/11/23	0	0.00	3	53.03	53.00	-3	2,172	-0.14%
2021/11/19	1	52.70	3	52.70	52.80	-2	2,204	-0.09%
2021/11/18	6	53.10	2	53.10	53.10	4	2,203	0.18%
2021/11/17	1	53.70	0	0.00	53.60	1	2,203	0.05%
2021/11/16	5	53.38	5	53.52	53.20	0	2,207	0.00%
2021/11/15	20	54.39	7	54.87	54.10	13	2,186	0.59%
2021/11/12	6	57.08	1	57.80	57.90	5	2,056	0.24%
2021/11/11	5.5	57.15	3	56.93	56.70	2.5	1,985	0.13%
2021/11/10	26	58.07	15	57.83	58.50	11	1,950	0.56%
2021/11/09	49	56.49	58	57.05	57.10	-9	1,784	-0.50%
2021/11/08	2	52.50	0	0.00	52.60	2	1,559	0.13%
2021/11/05	3	52.47	0	0.00	52.60	3	1,586	0.19%
2021/11/04	9	54.10	4	53.50	53.20	5	1,623	0.31%
2021/11/03	1	55.00	2	54.45	54.60	-1	1,641	-0.06%
2021/11/02	7	54.74	0	0.00	54.10	7	1,653	0.42%
2021/11/01	4	56.63	2	56.60	56.50	2	1,718	0.12%
2021/10/29	6	55.97	0	0.00	56.20	6	1,753	0.34%
2021/10/28	3	55.93	2	55.90	55.70	1	1,865	0.05%
2021/10/26	1	55.10	0	0.00	54.90	1	2,232	0.04%
2021/10/25	0	0.00	1	55.40	55.60	-1	2,551	-0.04%
2021/10/22	1	53.70	2	54.00	54.20	-1	2,893	-0.03%
2021/10/21	1	54.10	0	0.00	54.20	1	3,575	0.03%
2021/10/19	0	0.00	1	54.50	55.00	-1	4,526	-0.02%
2021/10/15	1	53.90	5	54.72	55.40	-4	5,501	-0.07%
2021/10/13	1	52.00	0	0.00	52.30	1	5,511	0.02%
2021/10/12	1	53.30	1	53.10	53.20	0	5,551	0.00%
2021/10/05	2	51.25	1	51.80	52.10	1	5,676	0.02%
2021/10/04	1	52.60	2	52.45	52.20	-1	5,679	-0.02%
2021/10/01	0	0.00	3	52.10	51.80	-3	5,676	-0.05%
2021/09/29	2	53.25	0	0.00	53.30	2	5,701	0.04%
2021/09/28	1	54.40	0	0.00	54.50	1	5,745	0.02%
2021/09/27	1	54.70	0	0.00	54.90	1	5,774	0.02%
2021/09/16	1	54.40	0	0.00	54.10	1	6,290	0.02%
2021/09/15	1	54.00	0	0.00	54.00	1	6,302	0.02%
2021/09/14	1	54.60	3	54.83	54.20	-2	6,305	-0.03%
2021/09/13	0	0.00	1	56.00	55.10	-1	6,303	-0.02%
2021/09/09	0	0.00	1	55.70	55.70	-1	6,317	-0.02%
2021/09/07	3	54.30	2	54.25	53.60	1	6,324	0.02%
2021/09/06	3	55.70	4	56.60	55.10	-1	6,311	-0.02%
2021/09/02	0	0.00	1	57.50	57.20	-1	6,308	-0.02%
2021/08/31	1	56.80	1	56.40	56.40	0	6,265	0.00%
2021/08/30	3	56.83	1	56.70	56.70	2	6,266	0.03%
2021/08/27	1	58.80	6	58.75	57.80	-5	6,250	-0.08%
2021/08/25	0	0.00	16	54.50	56.60	-16	6,141	-0.26%
2021/08/24	0	0.00	1	54.30	54.00	-1	6,116	-0.02%
2021/08/23	1	54.60	55	53.50	54.70	-54	6,123	-0.88%
2021/08/20	7	52.29	6	52.50	52.10	1	6,108	0.02%
2021/08/19	3	54.03	3	54.33	53.20	0	6,093	0.00%
2021/08/18	2	53.35	8	54.64	56.00	-6	6,077	-0.10%
2021/08/17	0	0.00	1	54.40	53.80	-1	6,067	-0.02%
2021/08/16	3	53.97	2.2	53.26	53.00	0.8	6,050	0.01%
2021/08/13	2	56.15	4	55.30	55.30	-2	6,031	-0.03%
2021/08/12	4	56.43	6	56.53	56.30	-2	6,009	-0.03%
2021/08/11	3	56.87	1	56.80	56.70	2	6,012	0.03%
2021/08/10	5.1	57.22	12	56.88	56.70	-6.9	6,010	-0.11%
2021/08/09	1	58.20	3	58.33	57.50	-2	6,000	-0.03%
2021/08/06	4	60.38	7	59.89	59.80	-3	5,984	-0.05%
2021/08/05	3.1	61.05	5.1	59.80	59.70	-2	6,010	-0.03%
2021/08/04	4.1	62.78	5	63.12	62.00	-0.9	6,023	-0.01%
2021/08/03	16	64.79	16	65.10	65.50	0	6,053	0.00%
2021/08/02	29.1	64.59	24	65.10	63.50	5.1	6,057	0.08%
2021/07/30	13.5	69.40	151	69.40	69.40	-137.5	5,802	-2.37%	大賣/鉅額交易
2021/07/29	64.2	78.58	22	78.48	77.10	42.2	5,733	0.74%
2021/07/28	65	76.52	44	75.18	77.90	21	5,494	0.38%
2021/07/27	169	81.82	36.1	79.10	77.00	132.9	5,265	2.52%	大買/鉅額交易
2021/07/26	44	79.84	107	80.58	82.20	-63	4,742	-1.33%	大賣/
2021/07/23	57	75.64	21	75.76	77.00	36	4,248	0.85%
2021/07/22	101.1	74.87	31	74.98	75.80	70.1	4,078	1.72%	大買/
2021/07/21	16	70.69	22	70.94	72.20	-6	3,686	-0.16%
2021/07/20	1	65.70	0	0.00	65.70	1	3,440	0.03%
2021/07/19	2	67.00	0	0.00	67.30	2	3,460	0.06%
2021/07/16	0	0.00	1	67.00	67.50	-1	3,521	-0.03%
2021/07/15	1	66.50	0	0.00	66.50	1	3,635	0.03%
2021/07/14	3	65.30	0	0.00	65.20	3	3,649	0.08%
2021/07/13	1	66.70	8	66.98	66.00	-7	3,689	-0.19%
2021/07/12	6	66.97	4	67.08	66.80	2	3,677	0.05%
2021/07/08	1	66.30	10	65.80	65.60	-9	3,756	-0.24%
2021/07/07	2	65.40	4	65.13	65.00	-2	3,861	-0.05%
2021/07/06	0	0.00	1	65.90	65.70	-1	4,020	-0.02%
2021/07/05	4	65.58	8	65.84	66.70	-4	4,182	-0.10%
2021/07/02	9	65.27	0	0.00	66.10	9	4,474	0.20%
2021/07/01	8	65.90	2	67.10	65.50	6	4,712	0.13%
2021/06/30	37	68.09	30	68.35	68.60	7	4,968	0.14%
2021/06/29	27	65.90	13	65.44	66.70	14	4,998	0.28%
2021/06/24	4	61.70	0	0.00	61.40	4	4,872	0.08%
2021/06/23	1	61.30	0	0.00	61.40	1	4,939	0.02%
2021/06/21	0	0.00	1	61.00	61.20	-1	4,972	-0.02%
2021/06/17	1	62.00	0	0.00	62.30	1	5,042	0.02%
2021/06/15	0	0.00	1	61.40	61.20	-1	5,132	-0.02%
2021/06/11	1	61.00	3	61.20	61.10	-2	5,302	-0.04%
2021/06/08	0	0.00	1	62.20	61.20	-1	5,339	-0.02%
2021/06/04	1	61.30	1	60.80	60.70	0	5,398	0.00%
2021/06/02	5	62.78	0	0.00	62.20	5	5,500	0.09%
2021/06/01	1	63.50	2	62.95	63.50	-1	5,566	-0.02%
2021/05/28	1	61.30	0	0.00	61.50	1	5,826	0.02%
2021/05/27	1	60.40	0	0.00	60.40	1	6,157	0.02%
2021/05/25	2	61.35	0	0.00	60.50	2	6,372	0.03%
2021/05/21	1	58.50	3	59.07	59.40	-2	6,407	-0.03%
2021/05/20	1	57.90	0	0.00	56.80	1	6,428	0.02%
2021/05/19	7	56.93	7	56.67	58.00	0	6,441	0.00%
2021/05/18	2	56.65	5	56.78	57.30	-3	6,456	-0.05%
2021/05/17	3	54.63	0	0.00	52.10	3	6,433	0.05%
2021/05/14	2	56.65	2	56.20	56.40	0	6,384	0.00%
2021/05/13	3	56.53	0	0.00	57.20	3	6,335	0.05%
2021/05/12	1	59.00	2	55.20	57.60	-1	6,266	-0.02%
2021/05/11	1	58.80	2	61.30	60.30	-1	6,161	-0.02%
2021/05/10	8	63.79	7	63.10	62.70	1	6,081	0.02%
2021/05/07	6	66.53	0	0.00	67.20	6	5,963	0.10%
2021/05/05	3	64.47	1	65.50	64.10	2	5,898	0.03%
2021/05/04	7	63.67	4	64.65	63.60	3	5,893	0.05%
2021/05/03	14	68.46	7.3	68.68	67.60	6.8	5,840	0.12%
2021/04/29	10	75.80	8	76.81	74.40	2	5,694	0.04%
2021/04/28	5	76.04	23	74.89	75.80	-18	5,531	-0.33%
2021/04/27	3.3	75.75	6	75.35	75.60	-2.8	5,416	-0.05%
2021/04/26	15	75.24	5	75.26	74.80	10	5,235	0.19%
2021/04/23	1	72.40	1	72.60	73.60	0	5,088	0.00%
2021/04/22	3	74.10	2	72.30	72.00	1	5,053	0.02%
2021/04/21	11	74.95	7	74.99	74.30	4	4,974	0.08%
2021/04/20	7	72.46	30	71.83	72.50	-23	4,812	-0.48%
2021/04/19	19	73.03	0	0.00	72.20	19	4,774	0.40%
2021/04/16	0	0.00	8.1	71.85	72.00	-8.1	4,720	-0.17%
2021/04/14	0.4	72.20	3	71.07	72.10	-2.6	4,664	-0.06%
2021/04/13	9	72.21	1.3	72.46	70.80	7.8	4,585	0.17%
2021/04/12	15	74.83	4	74.05	73.40	11	4,466	0.25%
2021/04/09	10	74.78	8	74.51	74.80	2	4,286	0.05%
2021/04/08	28.1	74.19	45	74.64	75.70	-16.9	4,101	-0.41%
2021/04/07	5	72.54	7	72.83	74.10	-2	3,757	-0.05%
2021/04/06	49	70.29	33.1	71.61	72.70	15.9	3,483	0.46%
2021/04/01	2.1	66.48	21	66.33	67.70	-18.9	3,128	-0.60%
2021/03/31	0	0.00	1	62.50	62.60	-1	2,872	-0.03%
2021/03/30	0	0.00	1	62.90	62.60	-1	2,840	-0.04%
2021/03/29	0	0.00	1	62.80	63.20	-1	2,806	-0.04%
2021/03/26	11	63.48	15	63.27	63.30	-4	2,788	-0.14%
2021/03/25	1	62.20	0	0.00	62.00	1	2,710	0.04%
2021/03/23	2	63.05	1.1	62.83	63.50	1	2,661	0.04%
2021/03/22	5	63.36	12	63.57	63.80	-7	2,618	-0.27%
2021/03/19	2	62.45	2	62.30	62.50	0	2,574	0.00%
2021/03/18	2	63.10	2	63.40	63.00	0	2,522	0.00%
2021/03/17	23.3	62.22	30	62.92	63.20	-6.8	2,487	-0.27%
2021/03/16	2	59.90	1	59.90	61.00	1	2,331	0.04%
2021/03/15	1	60.20	0	0.00	60.10	1	2,310	0.04%
2021/03/11	0	0.00	2	59.75	59.50	-2	2,272	-0.09%
2021/03/09	2	56.95	2	57.45	57.10	0	2,217	0.00%
2021/03/08	1	59.30	2	59.70	59.00	-1	2,164	-0.05%
2021/03/05	5	61.06	2	59.55	59.90	3	2,114	0.14%
2021/03/04	1	62.30	3	61.83	61.90	-2	2,049	-0.10%
2021/03/03	24	60.39	6	62.18	62.70	18	1,958	0.92%
2021/03/02	16	60.99	25.1	60.06	60.00	-9.1	1,768	-0.51%
2021/02/26	0.1	56.80	1	57.00	56.50	-0.9	1,434	-0.06%
2021/02/25	13	58.48	2	58.50	57.60	11	1,390	0.79%
2021/02/24	1	55.50	4	55.63	55.60	-3	1,227	-0.24%
2021/02/23	2	55.10	0	0.00	55.10	2	1,211	0.17%
2021/02/22	0	0.00	2	56.25	56.50	-2	1,197	-0.17%
2021/02/19	1	54.80	0	0.00	55.20	1	1,192	0.08%
2021/02/18	0	0.00	1	55.00	54.80	-1	1,247	-0.08%
2021/02/17	0	0.00	6	53.33	53.40	-6	1,204	-0.50%
2021/01/28	1	51.80	0	0.00	52.00	1	1,169	0.09%
2021/01/27	0	0.00	3	52.40	52.20	-3	1,159	-0.26%
2021/01/26	2	54.40	6	54.47	53.20	-4	1,143	-0.35%
2021/01/25	23	53.53	17	54.24	54.30	6	1,058	0.57%
2021/01/22	1	50.20	0	0.00	50.20	1	982	0.10%
2021/01/18	0	0.00	1	51.50	51.50	-1	920	-0.11%
2021/01/13	0	0.00	1	52.80	52.50	-1	877	-0.11%
2021/01/08	0	0.00	2	53.40	53.30	-2	860	-0.23%
2020/12/30	2	52.05	0	0.00	52.30	2	812	0.25%
2020/12/29	2	52.10	1	52.30	52.00	1	811	0.12%
2020/12/28	0	0.00	1	52.50	52.20	-1	809	-0.12%
2020/12/25	2	52.30	0	0.00	52.20	2	806	0.25%
2020/12/24	25	52.68	1	52.50	52.60	24	805	2.98%
2020/12/23	0	0.00	1	52.10	52.20	-1	806	-0.12%
2020/12/22	0	0.00	1	53.10	52.30	-1	822	-0.12%
2020/12/21	1	51.80	0	0.00	51.90	1	824	0.12%
2020/12/15	1	52.00	4	51.70	51.60	-3	882	-0.34%
2020/12/11	2	53.20	0	0.00	52.00	2	919	0.22%
2020/12/10	2	53.45	0	0.00	53.20	2	948	0.21%
2020/12/04	1	55.00	0	0.00	54.60	1	1,103	0.09%
2020/12/02	1	54.30	1	54.30	55.30	0	1,103	0.00%
2020/11/26	0	0.00	2	55.40	55.90	-2	1,093	-0.18%
2020/11/24	1	54.50	0	0.00	54.30	1	1,089	0.09%
2020/11/23	1	54.80	0	0.00	54.70	1	1,095	0.09%
2020/11/20	3	55.27	0	0.00	55.40	3	1,130	0.27%
2020/11/19	0	0.00	1	56.00	55.00	-1	1,135	-0.09%
2020/11/18	0	0.00	1	56.40	56.00	-1	1,115	-0.09%
2020/11/17	4	56.23	8	55.66	56.30	-4	1,087	-0.37%
2020/11/11	1	52.10	0	0.00	52.50	1	1,179	0.08%
2020/11/10	1	52.70	0	0.00	53.00	1	1,184	0.08%
2020/11/04	0	0.00	1	52.50	52.70	-1	1,229	-0.08%
2020/11/02	1	51.00	0	0.00	50.90	1	1,260	0.08%
2020/10/28	0	0.00	1	52.80	52.40	-1	1,436	-0.07%
2020/10/23	1	52.50	0	0.00	52.60	1	1,578	0.06%
2020/09/30	1	52.80	0	0.00	53.50	1	1,814	0.06%
2020/09/29	0	0.00	10	52.66	52.90	-10	1,852	-0.54%
2020/09/28	10	52.40	0	0.00	52.70	10	1,916	0.52%
2020/09/24	2	53.45	0	0.00	53.20	2	1,951	0.10%
2020/09/23	2	54.70	0	0.00	54.70	2	1,958	0.10%
2020/09/22	1	55.50	0	0.00	55.50	1	1,959	0.05%
2020/09/21	2	57.30	0	0.00	56.90	2	1,954	0.10%
2020/09/16	0	0.00	1	57.80	57.50	-1	1,965	-0.05%
2020/09/15	3	58.23	2	58.10	58.30	1	1,963	0.05%
2020/09/14	1	57.80	3	57.57	58.70	-2	1,952	-0.10%
2020/09/11	2	56.30	0	0.00	55.80	2	1,897	0.11%
2020/09/10	1	56.60	1	56.30	56.70	0	1,863	0.00%
2020/09/09	1	54.30	0	0.00	55.80	1	1,839	0.05%
2020/09/08	0	0.00	1	55.80	55.80	-1	1,855	-0.05%
2020/09/04	0	0.00	1	54.40	54.70	-1	1,965	-0.05%
2020/08/28	1	54.10	0	0.00	54.10	1	2,239	0.04%
2020/08/26	3	56.20	4	56.05	55.50	-1	2,240	-0.04%
2020/08/24	0	0.00	1	54.30	54.50	-1	2,192	-0.05%
2020/08/21	0	0.00	6	54.00	54.30	-6	2,205	-0.27%
2020/08/20	1	54.50	1	55.70	53.30	0	2,204	0.00%
2020/08/19	1	55.40	3	56.30	56.50	-2	2,175	-0.09%
2020/08/17	0	0.00	1	56.60	56.60	-1	2,130	-0.05%
2020/08/14	1	52.40	0	0.00	53.00	1	2,134	0.05%
2020/08/12	2	52.45	0	0.00	52.80	2	2,178	0.09%
2020/08/07	1	56.10	0	0.00	56.20	1	2,219	0.05%
2020/08/05	4	57.55	0	0.00	57.50	4	2,246	0.18%
2020/08/03	6	55.43	7	56.41	56.70	-1	2,301	-0.04%
2020/07/31	0	0.00	1	54.30	54.30	-1	2,313	-0.04%
2020/07/30	2	52.20	1	52.60	53.00	1	2,355	0.04%
2020/07/29	2	55.75	0	0.00	55.80	2	2,312	0.09%
2020/07/27	1	56.70	2	57.00	56.80	-1	2,287	-0.04%
2020/07/22	0	0.00	2	59.50	59.10	-2	2,406	-0.08%
2020/07/21	0	0.00	2	59.75	59.40	-2	2,412	-0.08%
2020/07/20	2	60.20	1	59.30	59.30	1	2,429	0.04%
2020/07/17	0	0.00	1	60.50	59.20	-1	2,548	-0.04%
2020/07/13	0	0.00	2	59.20	59.10	-2	2,652	-0.08%
2020/07/10	6	59.13	2	59.05	58.80	4	2,694	0.15%
2020/07/09	6	60.33	1	60.60	60.40	5	2,702	0.18%
2020/07/08	1	60.20	1	60.70	60.00	0	2,718	0.00%
2020/07/06	1	58.80	1	59.30	59.10	0	2,708	0.00%
2020/07/03	2	59.05	1	58.10	58.10	1	2,722	0.04%
2020/07/02	1	58.50	0	0.00	58.70	1	2,785	0.04%
2020/07/01	0	0.00	1	58.10	57.80	-1	2,813	-0.04%
2020/06/30	2	57.40	3	57.73	57.70	-1	2,827	-0.04%
2020/06/29	2	56.25	0	0.00	56.20	2	2,888	0.07%
2020/06/24	0	0.00	1	57.10	56.70	-1	2,925	-0.03%
2020/06/22	1	57.50	0	0.00	57.50	1	3,008	0.03%
2020/06/19	4	59.38	1	59.60	58.50	3	3,010	0.10%
2020/06/18	1	58.00	1	58.50	58.20	0	2,987	0.00%
2020/06/17	1	56.90	0	0.00	57.40	1	2,973	0.03%
2020/06/16	1	56.70	0	0.00	56.70	1	2,985	0.03%
2020/06/15	1	57.00	4	56.35	56.00	-3	3,010	-0.10%
2020/06/12	2	56.15	3	56.00	56.60	-1	3,007	-0.03%
2020/06/11	3	60.30	4	60.23	59.20	-1	2,973	-0.03%
2020/06/10	6	62.67	0	0.00	62.60	6	2,939	0.20%
2020/06/09	8	63.09	1	63.70	62.50	7	2,976	0.24%
2020/06/08	1	64.20	1	64.50	63.80	0	3,004	0.00%
2020/06/05	2	65.10	3	65.57	64.70	-1	3,003	-0.03%
2020/06/04	3	64.47	2	64.55	64.50	1	2,977	0.03%
2020/06/02	0	0.00	1	62.60	62.50	-1	2,934	-0.03%
2020/06/01	2	62.25	0	0.00	62.50	2	2,988	0.07%
2020/05/29	2	61.05	2	60.90	61.50	0	2,992	0.00%
2020/05/28	3	60.97	0	0.00	60.10	3	3,002	0.10%
2020/05/26	0	0.00	3	62.50	61.80	-3	3,013	-0.10%
2020/05/22	6	62.35	0	0.00	62.10	6	3,013	0.20%
2020/05/21	4	64.08	1	64.20	64.20	3	2,979	0.10%
2020/05/20	0	0.00	62	62.46	62.50	-62	2,944	-2.11%
2020/05/19	3	62.67	5	62.18	62.90	-2	2,925	-0.07%
2020/05/18	2	60.50	22	61.31	59.60	-20	2,891	-0.69%
2020/05/14	1	62.50	4	61.35	61.80	-3	2,902	-0.10%
2020/05/13	6	62.27	1	62.20	61.70	5	2,864	0.17%
2020/05/12	6	62.87	0	0.00	62.40	6	2,852	0.21%
2020/05/11	26	64.43	0	0.00	62.70	26	2,840	0.92%
2020/05/08	9	64.82	0	0.00	64.50	9	2,759	0.33%
2020/05/07	35	65.37	3	66.40	66.10	32	2,703	1.18%
2020/05/06	6	64.62	5	63.88	63.80	1	2,617	0.04%
2020/05/04	10	62.86	0	0.00	62.50	10	2,572	0.39%
2020/04/28	1	60.00	6	61.28	62.10	-5	2,525	-0.20%
2020/04/27	0	0.00	2	60.00	59.50	-2	2,499	-0.08%
2020/04/24	0	0.00	1	58.80	59.00	-1	2,479	-0.04%
2020/04/23	1	59.00	2	58.60	58.30	-1	2,465	-0.04%
2020/04/22	8	59.19	9	59.78	58.80	-1	2,438	-0.04%
2020/04/21	0	0.00	2	57.35	57.70	-2	2,300	-0.09%
2020/04/20	4	57.80	3	57.30	57.30	1	2,269	0.04%
2020/04/15	10	55.70	4	56.00	54.40	6	2,208	0.27%
2020/04/08	0	0.00	1	52.70	53.00	-1	2,145	-0.05%
2020/04/07	1	51.50	0	0.00	53.30	1	2,122	0.05%
2020/03/30	0	0.00	4	49.40	49.25	-4	1,939	-0.21%
2020/03/27	0	0.00	2	48.65	49.30	-2	1,909	-0.10%
2020/03/26	6	48.27	1	48.50	48.45	5	1,911	0.26%
2020/03/24	0	0.00	2	41.15	42.30	-2	1,852	-0.11%
2020/03/23	3	38.85	0	0.00	39.10	3	1,861	0.16%
2020/03/20	0	0.00	3	41.13	41.45	-3	1,862	-0.16%
2020/03/19	2	37.80	0	0.00	37.70	2	1,847	0.11%
2020/03/16	0	0.00	1	47.55	44.40	-1	2,012	-0.05%
2020/03/13	2	46.00	5	45.90	47.00	-3	1,994	-0.15%
2020/03/12	6	51.25	0	0.00	50.70	6	1,960	0.31%
2020/03/11	2	56.75	1	58.70	56.10	1	1,924	0.05%
2020/03/10	1	57.10	0	0.00	57.80	1	1,911	0.05%
2020/03/09	3	59.77	0	0.00	58.00	3	1,885	0.16%
2020/03/06	0	0.00	1	63.10	63.40	-1	1,886	-0.05%
2020/03/05	0	0.00	7	63.10	63.60	-7	1,863	-0.38%
2020/03/04	1	59.70	2	59.90	60.00	-1	1,804	-0.06%
2020/03/03	6	62.70	1	63.20	61.80	5	1,802	0.28%
2020/02/21	5	61.90	1	62.50	61.80	4	1,870	0.21%
2020/02/18	1	62.40	1	62.30	61.70	0	1,918	0.00%
2020/02/17	1	61.70	0	0.00	61.70	1	1,935	0.05%
2020/02/12	1	60.10	1	60.70	60.70	0	2,076	0.00%
2020/02/10	1	58.60	0	0.00	58.50	1	2,203	0.05%
2020/02/05	2	60.00	0	0.00	59.00	2	2,350	0.09%
2020/01/31	1	59.00	0	0.00	59.50	1	2,506	0.04%
2020/01/30	1	61.70	3	61.23	60.00	-2	2,614	-0.08%
2020/01/15	0	0.00	1	66.20	66.20	-1	2,967	-0.03%
2020/01/14	0	0.00	1	66.80	66.80	-1	3,025	-0.03%
2020/01/13	0	0.00	3	65.17	65.60	-3	3,302	-0.09%
2020/01/09	1	63.60	0	0.00	63.60	1	3,849	0.03%
2020/01/08	3	63.97	0	0.00	63.60	3	3,953	0.08%
2020/01/07	1	65.10	3	64.90	65.10	-2	4,060	-0.05%
2020/01/03	7	68.21	3	68.80	67.50	4	4,060	0.10%
2020/01/02	2	69.90	0	0.00	69.00	2	4,085	0.05%
2019/12/31	0	0.00	1	69.70	69.70	-1	4,131	-0.02%
2019/12/30	1	69.70	10	69.10	68.60	-9	4,162	-0.22%
2019/12/26	1	69.90	0	0.00	69.90	1	4,184	0.02%
2019/12/24	0	0.00	1	71.00	69.80	-1	4,203	-0.02%
2019/12/23	0	0.00	4	71.83	71.00	-4	4,205	-0.10%
2019/12/20	3	69.37	1	69.30	69.80	2	4,190	0.05%
2019/12/19	1	69.20	0	0.00	69.20	1	4,205	0.02%
2019/12/18	2	70.15	0	0.00	70.00	2	4,205	0.05%
2019/12/16	1	71.00	5	70.76	70.70	-4	4,245	-0.09%
2019/12/13	15	72.91	13	71.35	70.90	2	4,400	0.05%
2019/12/12	17	72.29	12	71.92	72.20	5	4,316	0.12%
2019/12/09	4	68.58	0	0.00	68.10	4	4,254	0.09%
2019/12/06	1	68.60	0	0.00	68.80	1	4,305	0.02%
2019/12/03	0	0.00	3	69.67	70.00	-3	4,408	-0.07%
2019/12/02	0	0.00	6	66.27	67.20	-6	4,508	-0.13%
2019/11/29	0	0.00	1	68.10	68.60	-1	4,543	-0.02%
2019/11/28	1	67.90	0	0.00	67.90	1	4,599	0.02%
2019/11/27	3	68.17	1	68.10	68.20	2	4,635	0.04%
2019/11/26	3	70.00	2	71.20	69.20	1	4,700	0.02%
2019/11/21	1	69.00	4	68.83	69.10	-3	4,870	-0.06%
2019/11/20	2	68.75	0	0.00	68.60	2	4,971	0.04%
2019/11/19	3	71.60	3	70.80	70.90	0	5,087	0.00%
2019/11/18	3	72.00	3	71.40	71.30	0	5,222	0.00%
2019/11/15	2	71.55	1	70.80	70.80	1	5,438	0.02%
2019/11/14	1	70.50	61	70.15	70.10	-60	5,642	-1.06%
2019/11/13	7	71.14	14	71.37	71.60	-7	5,843	-0.12%
2019/11/12	4	72.40	0	0.00	72.40	4	6,332	0.06%
2019/11/11	1	71.70	0	0.00	71.90	1	6,429	0.02%
2019/11/08	13	72.30	1	74.20	74.70	12	6,465	0.19%
2019/11/07	1	71.10	0	0.00	71.10	1	6,435	0.02%
2019/11/06	53	73.28	3	73.10	73.10	50	6,484	0.77%
2019/11/04	0	0.00	4	74.45	74.00	-4	6,483	-0.06%
2019/11/01	0	0.00	4	72.83	72.90	-4	6,467	-0.06%
2019/10/31	4	73.50	2	74.10	73.40	2	6,523	0.03%
2019/10/30	1	73.80	1	73.40	74.50	0	6,505	0.00%
2019/10/29	54	70.67	69	71.69	72.00	-15	6,522	-0.23%
2019/10/28	0	0.00	11	72.47	71.30	-11	6,445	-0.17%
2019/10/25	10	73.29	60	73.40	72.30	-50	6,411	-0.78%
2019/10/24	1	72.40	61	72.50	72.10	-60	6,326	-0.95%
2019/10/23	4	70.30	1	70.90	69.90	3	6,273	0.05%
2019/10/22	20	70.73	21	70.49	71.30	-1	6,348	-0.02%
2019/10/21	20	71.26	24	71.72	71.60	-4	6,355	-0.06%
2019/10/18	17	68.80	13	69.77	69.30	4	6,098	0.07%
2019/10/17	16	66.46	21	67.12	67.90	-5	5,836	-0.09%
2019/10/16	15	65.26	1	66.10	64.50	14	5,598	0.25%
2019/10/15	13	65.55	1	66.90	66.90	12	5,570	0.22%
2019/10/14	10	64.30	2	63.90	63.50	8	5,490	0.15%
2019/10/08	0	0.00	2	64.60	63.50	-2	5,745	-0.03%
2019/10/07	10	64.00	5	63.76	64.40	5	5,752	0.09%
2019/10/04	5	62.98	3	62.37	62.40	2	5,707	0.04%
2019/10/03	0	0.00	1	61.40	61.90	-1	5,668	-0.02%
2019/10/02	51	61.99	51	61.90	62.00	0	5,723	0.00%
2019/10/01	0	0.00	1	61.50	62.50	-1	5,720	-0.02%
2019/09/27	2	61.30	0	0.00	61.20	2	5,727	0.03%
2019/09/26	1	61.20	0	0.00	61.20	1	5,740	0.02%
2019/09/25	1	61.20	0	0.00	61.60	1	5,780	0.02%
2019/09/24	1	63.20	11	63.63	62.70	-10	5,795	-0.17%
2019/09/23	0	0.00	6	63.30	63.30	-6	5,832	-0.10%
2019/09/20	0	0.00	1	64.40	63.50	-1	5,924	-0.02%
2019/09/19	4	63.80	1	63.90	63.80	3	5,931	0.05%
2019/09/18	24	65.25	27	65.10	64.20	-3	5,915	-0.05%
2019/09/12	12	62.53	6	61.82	61.60	6	5,793	0.10%
2019/09/11	2	62.15	4	62.45	61.80	-2	5,807	-0.03%
2019/09/10	7	64.04	2	63.00	63.00	5	5,824	0.09%
2019/09/09	1	63.80	2	65.30	65.80	-1	5,824	-0.02%
2019/09/06	3	65.13	2	66.35	64.70	1	5,923	0.02%
2019/09/05	2	66.40	3	66.07	66.30	-1	5,944	-0.02%
2019/09/04	2	64.40	13	65.98	66.50	-11	5,888	-0.19%
2019/09/03	3	63.83	2	63.40	63.40	1	5,787	0.02%
2019/09/02	0	0.00	1	62.40	62.80	-1	5,769	-0.02%
2019/08/30	2	61.90	3	61.87	61.00	-1	5,774	-0.02%
2019/08/29	11	61.12	24	62.60	60.80	-13	5,785	-0.22%
2019/08/28	24	62.83	5	62.86	63.50	19	5,738	0.33%
2019/08/27	10	62.88	1	63.30	62.20	9	5,733	0.16%
2019/08/26	1	62.00	6	62.80	61.40	-5	5,803	-0.09%
2019/08/23	10	64.45	1	65.10	64.00	9	5,815	0.15%
2019/08/22	5	67.56	3	67.30	66.20	2	5,755	0.03%
2019/08/21	1	66.40	1	65.30	67.50	0	5,599	0.00%
2019/08/20	8	67.81	6	68.30	67.30	2	5,471	0.04%
2019/08/19	104	64.43	12	64.87	66.50	92	5,276	1.74%	大買/
2019/08/16	3	62.93	11	63.50	62.70	-8	5,066	-0.16%
2019/08/15	16	62.64	0	0.00	62.00	16	4,866	0.33%
2019/08/14	0	0.00	2	61.90	61.90	-2	4,399	-0.05%
2019/08/13	0	0.00	12	56.34	56.30	-12	4,359	-0.28%
2019/08/12	10	54.95	4	55.13	54.50	6	4,340	0.14%
2019/08/08	1	54.40	17	53.30	55.20	-16	4,301	-0.37%
2019/08/05	7	52.53	1	50.50	50.50	6	4,348	0.14%
2019/08/02	13	55.05	10	54.70	54.30	3	4,427	0.07%
2019/08/01	4	56.90	7	57.39	56.70	-3	4,427	-0.07%
2019/07/31	1	56.50	60	56.74	57.60	-59	4,381	-1.35%
2019/07/30	0	0.00	101	55.72	56.10	-101	4,315	-2.34%	大賣/鉅額交易
2019/07/29	5	55.42	3	55.70	55.60	2	4,299	0.05%
2019/07/26	1	55.70	0	0.00	55.90	1	4,284	0.02%
2019/07/25	53	56.20	54	56.96	56.00	-1	4,281	-0.02%
2019/07/24	0	0.00	4	55.73	55.70	-4	4,219	-0.09%
2019/07/23	5	54.60	2	54.10	54.00	3	4,120	0.07%
2019/07/22	4	53.50	0	0.00	53.70	4	4,089	0.10%
2019/07/19	4	52.30	3	52.60	52.40	1	4,079	0.02%
2019/07/18	4	51.58	4	51.93	51.80	0	4,097	0.00%
2019/07/17	1	51.70	0	0.00	52.20	1	4,107	0.02%
2019/07/16	4	53.98	1	54.40	54.00	3	4,053	0.07%
2019/07/15	17	55.14	7	55.86	55.30	10	4,085	0.24%
2019/07/12	1	55.00	12	54.63	54.60	-11	4,194	-0.26%
2019/07/08	1	52.70	3	52.37	52.30	-2	4,601	-0.04%
2019/07/05	3	51.50	1	51.50	52.00	2	4,673	0.04%
2019/07/02	0	0.00	5	51.54	52.10	-5	4,779	-0.10%
2019/07/01	50	51.00	1	51.70	50.80	49	4,797	1.02%
2019/06/28	51	50.31	1	50.40	50.50	50	4,786	1.04%
2019/06/27	51	51.48	12	50.79	51.80	39	4,897	0.80%
2019/06/26	5	48.09	3	48.05	48.10	2	4,870	0.04%
2019/06/25	4	47.80	5	47.75	47.70	-1	4,950	-0.02%
2019/06/24	1	49.50	0	0.00	48.75	1	5,121	0.02%
2019/06/21	0	0.00	1	50.10	49.10	-1	5,282	-0.02%
2019/06/20	10	49.45	6	48.97	49.80	4	5,418	0.07%
2019/06/19	6	48.67	1	49.30	49.10	5	5,512	0.09%
2019/06/18	6	48.88	1	48.50	48.15	5	5,725	0.09%
2019/06/14	0	0.00	2	52.00	52.00	-2	5,793	-0.03%
2019/06/13	5	48.75	6	50.25	50.60	-1	5,805	-0.02%
2019/06/12	0	0.00	10	48.45	47.90	-10	5,888	-0.17%
2019/06/11	1	48.50	6	48.98	48.45	-5	5,927	-0.08%
2019/06/10	1	47.45	2	47.90	47.95	-1	6,012	-0.02%
2019/06/06	17	47.59	15	46.66	46.50	2	6,081	0.03%
2019/06/05	7	48.11	4	48.30	49.20	3	6,023	0.05%
2019/06/04	3	49.63	2	49.75	48.80	1	5,979	0.02%
2019/06/03	2	49.70	0	0.00	49.35	2	5,972	0.03%
2019/05/31	1	50.80	2	50.40	50.40	-1	6,042	-0.02%
2019/05/30	0	0.00	10	48.17	48.95	-10	5,967	-0.17%
2019/05/29	0	0.00	5	45.55	45.90	-5	5,931	-0.08%
2019/05/27	1	42.55	1	42.70	43.35	0	5,991	0.00%
2019/05/24	6	44.20	1	44.65	43.20	5	6,025	0.08%
2019/05/23	1	42.85	3	43.23	43.95	-2	6,122	-0.03%
2019/05/22	2	43.45	6	43.66	43.25	-4	6,137	-0.07%
2019/05/21	2	41.70	2	42.53	43.00	0	6,179	0.00%
2019/05/20	12	43.75	11	42.64	42.60	1	6,152	0.02%
2019/05/17	15	45.99	5	45.14	43.90	10	6,153	0.16%
2019/05/16	0	0.00	3	48.87	48.00	-3	6,167	-0.05%
2019/05/15	6	48.72	13	48.82	48.90	-7	6,413	-0.11%
2019/05/14	43	47.37	44	47.45	47.45	-1	6,428	-0.02%
2019/05/13	13	50.83	9	50.83	50.50	4	6,365	0.06%
2019/05/10	2	51.30	6	53.03	53.10	-4	6,349	-0.06%
2019/05/09	3	53.27	2	54.15	54.60	1	6,251	0.02%
2019/05/08	1	53.50	3	53.37	53.20	-2	6,249	-0.03%
2019/05/07	5	52.82	2	52.85	53.50	3	6,289	0.05%
2019/05/06	20	52.27	2	52.35	51.50	18	6,431	0.28%
2019/05/03	7	55.29	1	55.70	54.40	6	6,668	0.09%
2019/05/02	4	54.38	3	55.00	55.30	1	6,728	0.01%
2019/04/30	2	51.20	4	53.35	54.30	-2	6,783	-0.03%
2019/04/29	5	53.18	2	53.35	52.30	3	6,849	0.04%
2019/04/26	3	54.13	5	54.00	53.80	-2	7,015	-0.03%
2019/04/25	1	55.80	1	56.50	56.10	0	7,085	0.00%
2019/04/24	0	0.00	1	57.10	55.50	-1	7,278	-0.01%
2019/04/23	6	55.00	2	54.05	54.40	4	7,641	0.05%
2019/04/22	9	56.44	0	0.00	54.90	9	7,772	0.12%
2019/04/19	1	56.50	4	56.88	57.00	-3	7,754	-0.04%
2019/04/18	17	56.97	7	58.30	54.80	10	7,811	0.13%
2019/04/17	23	56.81	21	57.46	56.60	2	7,664	0.03%
2019/04/16	8	56.18	7	56.73	56.90	1	7,623	0.01%
2019/04/15	1	50.20	10	53.48	54.00	-9	7,577	-0.12%
2019/04/12	2	51.00	2	51.15	49.80	0	7,455	0.00%
2019/04/11	8	49.84	7	50.46	51.20	1	7,538	0.01%
2019/04/09	1	48.00	1	48.50	47.05	0	7,331	0.00%
2019/04/08	4	48.78	10	48.74	48.00	-6	7,285	-0.08%
2019/04/03	3	49.93	5	49.64	49.50	-2	7,223	-0.03%
2019/04/02	1	49.60	2	49.93	49.50	-1	7,154	-0.01%
2019/04/01	6	47.66	12	48.55	49.80	-6	7,109	-0.08%
2019/03/29	5	49.70	1	49.70	49.20	4	6,935	0.06%
2019/03/28	15	49.53	2	49.30	49.10	13	6,885	0.19%
2019/03/27	13	52.25	9	51.96	51.50	4	6,858	0.06%
2019/03/26	4	54.20	5	54.46	53.90	-1	6,670	-0.01%
2019/03/25	11	49.93	49	54.62	55.00	-38	6,495	-0.58%
2019/03/22	2	52.80	0	0.00	50.00	2	6,357	0.03%
2019/03/21	3	52.17	1	53.90	53.00	2	6,222	0.03%
2019/03/20	1	49.95	1	49.60	50.20	0	5,957	0.00%
2019/03/19	3	50.00	4	51.10	49.70	-1	5,946	-0.02%
2019/03/18	2	50.20	3	49.68	49.80	-1	5,809	-0.02%
2019/03/15	6	47.22	2	47.40	48.80	4	5,673	0.07%
2019/03/14	0	0.00	5	46.44	46.20	-5	5,524	-0.09%
2019/03/13	6	45.59	7	46.11	45.55	-1	5,463	-0.02%
2019/03/12	6	41.80	6	43.58	44.25	0	5,335	0.00%
2019/03/11	3	41.30	1	41.25	41.30	2	5,245	0.04%
2019/03/08	6	41.22	5	41.32	41.30	1	5,277	0.02%
2019/03/07	3	41.58	2	41.25	41.60	1	5,277	0.02%
2019/03/06	34	41.72	32	41.49	41.50	2	5,269	0.04%
2019/03/05	3	43.63	2	42.75	42.50	1	5,165	0.02%
2019/03/04	8	44.83	4	44.73	44.75	4	5,086	0.08%
2019/02/27	5	46.00	4	45.71	46.15	1	5,017	0.02%
2019/02/26	1	44.50	10	45.48	45.75	-9	4,973	-0.18%
2019/02/25	6	42.88	1	43.00	44.05	5	4,877	0.10%
2019/02/22	59	44.74	56	43.08	42.95	3	4,834	0.06%
2019/02/21	17	46.63	17	46.59	46.60	0	4,780	0.00%
2019/02/20	6	45.63	8	46.75	47.20	-2	4,789	-0.04%
2019/02/19	2	46.35	2	45.78	45.85	0	4,711	0.00%
2019/02/18	6	46.72	52	46.50	46.25	-46	4,672	-0.98%
2019/02/15	13	49.13	2	49.10	48.00	11	4,586	0.24%
2019/02/14	1	49.15	22	49.65	50.20	-21	4,448	-0.47%
2019/02/13	51	45.84	3	46.13	46.25	48	4,171	1.15%
2019/02/12	1	45.50	1	45.35	45.10	0	4,094	0.00%
2019/02/11	1	44.65	4	44.63	45.25	-3	4,039	-0.07%
2019/01/30	2	44.90	2	44.95	44.65	0	4,003	0.00%
2019/01/29	3	45.60	1	44.65	45.20	2	3,960	0.05%
2019/01/28	2	44.85	6	45.41	44.70	-4	3,872	-0.10%
2019/01/25	18	43.08	27	44.56	45.20	-9	3,822	-0.24%
2019/01/24	84	45.27	83	44.37	44.25	1	3,653	0.03%
2019/01/23	14	46.41	13	45.97	47.00	1	3,385	0.03%
2019/01/22	18	45.03	20	46.00	46.30	-2	3,292	-0.06%
2019/01/21	8	45.10	7	45.11	45.80	1	3,204	0.03%
2019/01/18	3	44.62	15	45.20	45.60	-12	3,115	-0.39%
2019/01/17	5	43.50	2	43.45	43.90	3	2,950	0.10%
2019/01/16	15	43.22	5	43.60	44.50	10	2,847	0.35%
2019/01/15	46	42.01	98	41.83	43.10	-52	2,635	-1.97%
2019/01/14	12	39.02	26	39.58	40.05	-14	2,217	-0.63%
2019/01/11	5	37.93	6	37.79	38.20	-1	2,045	-0.05%
2019/01/10	10	38.03	9	38.83	37.95	1	2,023	0.05%
2019/01/09	116	37.25	116	37.21	37.00	0	1,899	0.00%	大買/大賣/
2019/01/08	23	36.80	25	36.40	37.95	-2	1,841	-0.11%
2019/01/07	4	36.79	8	37.48	36.00	-4	1,749	-0.23%
2019/01/03	16	34.26	4	34.65	34.15	12	1,449	0.83%
2019/01/02	8	32.20	0	0.00	32.25	8	1,325	0.60%
2018/12/25	1	30.90	0	0.00	30.80	1	1,333	0.08%
2018/12/21	1	31.15	1	31.55	31.50	0	1,344	0.00%
2018/12/20	53	32.32	4	32.40	31.00	49	1,421	3.45%
2018/12/19	0	0.00	2	31.15	31.30	-2	1,339	-0.15%
2018/12/13	0	0.00	1	30.65	30.60	-1	1,341	-0.07%
2018/12/12	1	30.05	0	0.00	30.45	1	1,352	0.07%
2018/12/10	0	0.00	2	28.60	28.60	-2	1,374	-0.15%
2018/12/07	0	0.00	1	28.10	29.50	-1	1,451	-0.07%
2018/12/06	1	28.15	1	28.00	27.80	0	1,471	0.00%
2018/12/05	0	0.00	4	28.55	28.90	-4	1,500	-0.27%
2018/12/04	2	30.15	3	30.25	29.55	-1	1,556	-0.06%
2018/12/03	3	29.90	0	0.00	30.00	3	1,564	0.19%
2018/11/30	1	29.25	13	29.00	29.30	-12	1,532	-0.78%
2018/11/29	1	29.15	2	28.40	28.60	-1	1,521	-0.07%
2018/11/28	4	27.50	8	27.45	27.75	-4	1,492	-0.27%
2018/11/26	4	27.00	4	27.15	26.90	0	1,507	0.00%
2018/11/23	5	26.42	8	26.65	26.70	-3	1,514	-0.20%
2018/11/22	1	27.40	0	0.00	26.90	1	1,533	0.07%
2018/11/20	12	28.48	18	27.96	27.70	-6	1,583	-0.38%
2018/11/16	0	0.00	10	24.92	25.05	-10	1,466	-0.68%
2018/11/15	2	24.00	0	0.00	24.05	2	1,482	0.13%
2018/11/06	5	26.55	0	0.00	25.05	5	1,782	0.28%
2018/11/05	5	25.96	0	0.00	25.85	5	1,837	0.27%
2018/11/02	10	26.07	1	25.75	25.80	9	1,920	0.47%
2018/11/01	0	0.00	1	25.75	25.85	-1	1,975	-0.05%
2018/10/29	1	24.15	3	24.55	23.85	-2	2,292	-0.09%
2018/10/26	3	24.02	3	24.47	24.00	0	2,497	0.00%
2018/10/25	4	25.00	0	0.00	24.55	4	2,659	0.15%
2018/10/22	0	0.00	5	26.70	26.55	-5	3,322	-0.15%
2018/10/18	3	26.37	0	0.00	26.20	3	3,492	0.09%
2018/10/17	9	26.94	2	26.68	26.75	7	3,488	0.20%
2018/10/16	1	25.60	1	25.15	25.50	0	3,472	0.00%
2018/10/15	1	25.20	0	0.00	25.15	1	3,482	0.03%
2018/10/12	1	23.60	1	24.50	24.95	0	3,548	0.00%
2018/10/11	2	25.35	0	0.00	25.35	2	3,661	0.05%
2018/10/03	2	32.20	0	0.00	32.05	2	3,668	0.05%
2018/10/02	6	32.80	2	32.40	32.40	4	3,666	0.11%
2018/10/01	0	0.00	4	32.80	33.20	-4	3,673	-0.11%
2018/09/28	3	33.08	3	32.67	32.55	0	3,679	0.00%
2018/09/27	4	33.29	5	33.38	33.20	-1	3,664	-0.03%
2018/09/26	0	0.00	1	31.80	32.00	-1	3,567	-0.03%
2018/09/25	0	0.00	1	31.25	31.50	-1	3,565	-0.03%
2018/09/21	3	31.13	3	30.98	31.00	0	3,587	0.00%
2018/09/20	3	30.75	1	30.70	30.65	2	3,717	0.05%
2018/09/19	2	31.60	1	31.85	31.20	1	3,726	0.03%
2018/09/18	1	31.30	2	31.40	31.35	-1	3,699	-0.03%
2018/09/14	6	32.98	2	33.38	32.90	4	3,691	0.11%
2018/09/13	4	31.86	3	32.22	32.60	1	3,639	0.03%
2018/09/11	3	31.30	1	31.25	31.25	2	3,518	0.06%
2018/09/10	3	31.50	0	0.00	31.50	3	3,504	0.09%
2018/09/06	2	37.20	0	0.00	36.75	2	3,438	0.06%
2018/09/05	1	37.60	3	37.50	37.50	-2	3,449	-0.06%
2018/09/04	0	0.00	1	37.45	37.30	-1	3,471	-0.03%
2018/08/30	1	38.15	0	0.00	38.05	1	3,533	0.03%
2018/08/29	0	0.00	9	37.83	37.90	-9	3,562	-0.25%
2018/08/28	2	38.40	7	37.75	38.50	-5	3,616	-0.14%
2018/08/23	0	0.00	1	37.65	37.00	-1	3,696	-0.03%
2018/08/22	0	0.00	4	37.55	37.35	-4	3,742	-0.11%
2018/08/17	6	37.73	0	0.00	37.05	6	3,838	0.16%
2018/08/16	3	37.48	1	38.15	37.65	2	3,845	0.05%
2018/08/15	2	38.60	0	0.00	37.95	2	3,928	0.05%
2018/08/14	1	40.35	0	0.00	40.40	1	4,081	0.02%
2018/08/13	4	40.09	3	40.63	41.35	1	4,062	0.02%
2018/08/10	0	0.00	2	40.55	40.55	-2	3,989	-0.05%
2018/08/08	0	0.00	2	43.30	43.30	-2	3,899	-0.05%
2018/08/07	4	45.86	4	44.55	44.85	0	3,879	0.00%
2018/08/06	3	46.53	7	45.96	45.85	-4	3,856	-0.10%
2018/08/03	13	47.48	15	47.24	46.55	-2	3,805	-0.05%
2018/08/02	4	47.29	8	47.01	46.90	-4	3,597	-0.11%
2018/08/01	6	46.16	12	46.46	46.60	-6	3,414	-0.18%
2018/07/31	6	44.10	10	44.29	44.20	-4	3,253	-0.12%
2018/07/30	33	46.20	19	45.09	43.80	14	3,231	0.43%
2018/07/27	7	43.81	12	42.74	44.75	-5	2,826	-0.18%
2018/07/26	1	41.00	1	40.70	40.70	0	2,628	0.00%
2018/07/25	7	40.55	4	40.68	40.50	3	2,637	0.11%
2018/07/24	0	0.00	2	39.10	39.70	-2	2,562	-0.08%
2018/07/23	10	38.30	0	0.00	38.30	10	2,593	0.39%
2018/07/20	0	0.00	1	39.50	39.25	-1	2,594	-0.04%
2018/07/18	2	39.83	3	40.03	39.50	-1	2,551	-0.04%
2018/07/16	12	38.43	0	0.00	38.70	12	2,432	0.49%
2018/07/13	0	0.00	6	37.87	38.70	-6	2,420	-0.25%
2018/07/11	4	36.50	0	0.00	36.40	4	2,416	0.17%
2018/07/05	2	36.10	3	36.60	36.00	-1	2,534	-0.04%
2018/07/02	2	38.35	0	0.00	38.15	2	2,536	0.08%
2018/06/29	2	40.05	0	0.00	39.00	2	2,535	0.08%
2018/06/19	2	37.00	0	0.00	36.95	2	2,800	0.07%
2018/06/15	0	0.00	6	38.55	38.30	-6	2,842	-0.21%
2018/06/14	2	39.48	0	0.00	38.70	2	3,050	0.07%
2018/06/13	1	39.30	0	0.00	39.10	1	3,198	0.03%
2018/06/11	0	0.00	1	38.35	38.15	-1	3,228	-0.03%
2018/06/07	1	39.80	1	40.55	39.55	0	3,243	0.00%
2018/06/06	1	41.35	1	41.25	40.60	0	3,229	0.00%
2018/06/05	3	41.20	0	0.00	41.00	3	3,252	0.09%
2018/06/04	0	0.00	4	41.28	40.00	-4	3,204	-0.12%
2018/06/01	1	39.40	0	0.00	39.95	1	3,147	0.03%
2018/05/30	1	40.05	0	0.00	39.50	1	3,234	0.03%
2018/05/29	3	39.10	2	39.55	39.55	1	3,229	0.03%
2018/05/28	1	38.55	0	0.00	38.00	1	3,225	0.03%
2018/05/24	0	0.00	2	39.40	39.85	-2	3,271	-0.06%
2018/05/23	4	39.65	1	38.90	38.90	3	3,245	0.09%
2018/05/22	2	39.65	8	39.23	39.65	-6	3,142	-0.19%
2018/05/18	6	36.75	1	37.45	36.15	5	2,971	0.17%
2018/05/17	0	0.00	2	36.23	37.00	-2	3,024	-0.07%
2018/05/16	1	35.75	1	35.70	35.60	0	3,071	0.00%
2018/05/15	4	35.15	0	0.00	35.15	4	3,102	0.13%
2018/05/14	1	36.80	0	0.00	36.65	1	3,161	0.03%
2018/05/09	2	38.35	1	39.15	38.30	1	3,236	0.03%
2018/05/07	3	39.10	2	40.50	38.50	1	3,299	0.03%
2018/05/03	2	38.63	0	0.00	39.00	2	3,491	0.06%
2018/05/02	4	39.15	9	38.06	38.90	-5	3,596	-0.14%
2018/04/30	1	36.35	0	0.00	36.25	1	3,683	0.03%
2018/04/26	2	39.30	2	38.55	38.30	0	3,727	0.00%
2018/04/24	0	0.00	3	38.90	38.70	-3	3,943	-0.08%
2018/04/23	1	41.30	0	0.00	40.90	1	4,103	0.02%
2018/04/19	0	0.00	1	43.30	43.15	-1	4,234	-0.02%
2018/04/17	8	43.11	7	44.06	42.60	1	4,391	0.02%
2018/04/16	0	0.00	2	43.98	43.20	-2	4,385	-0.05%
2018/04/13	0	0.00	3	43.87	44.15	-3	4,394	-0.07%
2018/04/12	6	43.43	2	43.10	43.10	4	4,400	0.09%
2018/04/11	2	46.80	3	47.50	46.90	-1	4,361	-0.02%
2018/04/10	1	46.55	0	0.00	46.40	1	4,478	0.02%
2018/03/30	2	48.60	2	46.60	46.55	0	4,506	0.00%
2018/03/29	2	50.10	3	49.22	49.00	-1	4,476	-0.02%
2018/03/28	3	48.83	2	49.55	48.90	1	4,498	0.02%
2018/03/27	2	49.20	2	48.65	48.60	0	4,471	0.00%
2018/03/26	3	48.00	6	48.32	48.70	-3	4,420	-0.07%
2018/03/23	2	46.25	2	46.50	45.80	0	4,344	0.00%
2018/03/22	2	49.95	0	0.00	48.50	2	4,244	0.05%
2018/03/21	4	52.00	2	50.90	50.90	2	4,177	0.05%
2018/03/20	7	52.30	2	54.20	51.30	5	4,124	0.12%
2018/03/19	13	57.18	1	58.50	55.80	12	3,915	0.31%
2018/03/13	6	64.40	0	0.00	64.50	6	3,783	0.16%
2018/03/09	3	64.70	0	0.00	64.30	3	3,829	0.08%
2018/03/07	3	66.10	0	0.00	64.50	3	3,876	0.08%
2018/03/06	4	65.65	0	0.00	65.30	4	3,873	0.10%
2018/03/05	2	65.60	3	65.40	64.80	-1	3,818	-0.03%
2018/03/02	2	65.90	2	66.50	68.80	0	3,762	0.00%
2018/03/01	1	65.80	0	0.00	66.80	1	3,745	0.03%
2018/02/27	10	69.78	3	69.20	68.40	7	3,703	0.19%
2018/02/26	3	73.00	2	72.90	72.40	1	3,646	0.03%
2018/02/21	1	73.50	1	74.80	73.10	0	3,733	0.00%
2018/02/08	2	73.65	0	0.00	69.90	2	3,701	0.05%
2018/02/05	0	0.00	1	76.50	77.50	-1	3,647	-0.03%
2018/02/02	1	79.70	5	80.80	79.70	-4	3,656	-0.11%
2018/02/01	0	0.00	1	79.00	77.60	-1	3,674	-0.03%
2018/01/31	1	79.00	0	0.00	78.80	1	3,677	0.03%
2018/01/29	4	76.90	5	79.16	81.50	-1	3,632	-0.03%
2018/01/26	1	78.10	0	0.00	77.30	1	3,524	0.03%
2018/01/25	2	81.55	0	0.00	80.10	2	3,449	0.06%
2018/01/24	2	79.90	7	80.97	84.20	-5	3,395	-0.15%
2018/01/23	0	0.00	1	78.30	78.10	-1	3,259	-0.03%
2018/01/22	0	0.00	1	80.50	80.50	-1	3,244	-0.03%
2018/01/19	1	80.00	0	0.00	80.50	1	3,235	0.03%
2018/01/18	1	79.00	1	80.80	79.00	0	3,197	0.00%
2018/01/17	1	78.70	1	77.90	78.10	0	3,054	0.00%
2018/01/15	2	74.60	4	75.00	75.00	-2	2,938	-0.07%
2018/01/03	5	66.10	5	65.60	66.50	0	3,098	0.00%