新鉅科 (3630)-合庫-台南券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
29.35
漲跌
▼0.05
漲幅
-0.17%
成交量
109張
產業
上櫃光電類股
239人加入追蹤

立即追蹤
本地時間:13:30

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

新鉅科 (3630)籌碼相關－合庫-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

合庫-台南券商分點個股進出
合庫-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
2024/05/03	2	29.45	2	29.55	29.00	0	335	0.00%
2024/04/29	1	29.85	0	0.00	29.80	1	352	0.28%
2024/04/26	0	0.00	1	29.85	29.70	-1	356	-0.28%
2024/04/25	1	29.65	0	0.00	29.55	1	358	0.28%
2024/04/24	0	0.00	1	29.90	29.60	-1	363	-0.27%
2024/04/23	1	29.10	0	0.00	29.15	1	368	0.27%
2024/04/17	0	0.00	8	29.32	29.40	-8	380	-2.10%
2024/04/08	1	30.50	0	0.00	30.70	1	461	0.22%
2024/03/21	0	0.00	1	32.35	31.65	-1	612	-0.16%
2024/03/19	1	31.30	0	0.00	31.40	1	702	0.14%
2024/03/11	1	32.25	0	0.00	32.35	1	857	0.12%
2024/03/05	5	34.15	0	0.00	33.70	5	858	0.58%
2024/03/04	3	33.10	0	0.00	33.05	3	844	0.36%
2024/02/23	1	33.90	0	0.00	33.45	1	864	0.12%
2024/02/20	1	34.15	0	0.00	34.20	1	877	0.11%
2024/02/19	0	0.00	3	34.48	34.80	-3	876	-0.34%
2024/02/16	0	0.00	1	34.05	34.15	-1	870	-0.11%
2024/01/26	1	33.20	0	0.00	33.10	1	843	0.12%
2024/01/25	1	33.70	0	0.00	33.15	1	840	0.12%
2024/01/24	0	0.00	5	34.35	34.05	-5	833	-0.60%
2024/01/17	3	33.98	0	0.00	33.80	3	817	0.37%
2024/01/15	0	0.00	3	35.85	35.55	-3	815	-0.37%
2024/01/12	0	0.00	1	34.90	35.05	-1	809	-0.12%
2024/01/10	1	34.20	2	34.00	33.90	-1	807	-0.12%
2024/01/05	1	35.25	0	0.00	35.15	1	803	0.12%
2024/01/04	3	35.93	2	35.55	35.35	1	803	0.12%
2024/01/03	1	36.30	1	35.90	35.90	0	815	0.00%
2024/01/02	3	37.68	3	38.30	36.80	0	815	0.00%
2023/12/29	0	0.00	3	37.52	37.35	-3	765	-0.39%
2023/12/28	4	37.19	1	35.60	35.60	3	746	0.40%
2023/12/27	0	0.00	1	35.20	36.05	-1	755	-0.13%
2023/12/26	1	34.30	0	0.00	34.90	1	788	0.13%
2023/12/25	1	34.15	2	34.65	34.55	-1	927	-0.11%
2023/12/21	2	34.25	0	0.00	34.15	2	936	0.21%
2023/12/20	0	0.00	1	34.85	34.90	-1	936	-0.11%
2023/12/19	2	34.23	0	0.00	34.50	2	936	0.21%
2023/12/14	4	36.71	1	36.50	36.80	3	899	0.33%
2023/12/13	0	0.00	3	36.30	37.00	-3	871	-0.34%
2023/12/12	5	36.39	6	36.72	35.50	-1	827	-0.12%
2023/12/08	0	0.00	4	34.90	35.20	-4	767	-0.52%
2023/12/06	1	33.45	1	32.80	32.75	0	736	0.00%
2023/12/05	2	34.08	1	33.50	33.40	1	725	0.14%
2023/12/04	1	34.50	2	34.40	34.45	-1	721	-0.14%
2023/11/30	3	34.15	0	0.00	34.25	3	745	0.40%
2023/11/24	3	35.25	0	0.00	34.60	3	747	0.40%
2023/11/22	5	34.42	2	34.90	34.60	3	726	0.41%
2023/11/21	2	34.28	3	34.72	34.15	-1	717	-0.14%
2023/11/08	0	0.00	1	33.80	33.75	-1	697	-0.14%
2023/11/06	0	0.00	3	33.58	33.10	-3	722	-0.42%
2023/10/26	1	32.45	0	0.00	32.40	1	763	0.13%
2023/10/20	1	31.80	0	0.00	32.40	1	768	0.13%
2023/10/19	2	32.48	0	0.00	32.65	2	780	0.26%
2023/10/18	1	32.40	0	0.00	32.55	1	780	0.13%
2023/10/13	3	34.17	0	0.00	34.00	3	793	0.38%
2023/10/11	0	0.00	1	35.65	34.05	-1	808	-0.12%
2023/10/03	0	0.00	4	37.88	37.20	-4	824	-0.49%
2023/10/02	0	0.00	1	37.65	37.75	-1	779	-0.13%
2023/09/28	6	37.36	6	37.04	37.60	0	747	0.00%
2023/09/27	0	0.00	1	35.00	35.05	-1	628	-0.16%
2023/09/20	1	34.00	0	0.00	33.20	1	660	0.15%
2023/09/19	3	34.70	10	34.68	34.00	-7	669	-1.05%
2023/09/18	1	35.15	1	35.60	35.40	0	655	0.00%
2023/09/14	0	0.00	1	33.45	33.30	-1	644	-0.16%
2023/09/06	10	33.79	0	0.00	32.25	10	802	1.25%
2023/08/09	1	33.30	1	33.70	33.75	0	1,427	0.00%
2023/07/21	0	0.00	5	33.70	33.65	-5	1,345	-0.37%
2023/07/20	0	0.00	1	34.50	34.50	-1	1,347	-0.07%
2023/07/03	1	34.65	1	34.95	35.00	0	1,185	0.00%
2023/06/26	1	33.60	0	0.00	33.35	1	1,149	0.09%
2023/06/19	1	35.45	2	35.60	35.05	-1	1,168	-0.09%
2023/06/14	1	36.55	0	0.00	35.70	1	1,141	0.09%
2023/06/13	0	0.00	2	36.10	36.50	-2	1,150	-0.17%
2023/06/12	0	37.80	0	0.00	36.90	0	1,142	0.00%
2023/06/09	7	37.41	2	38.08	38.50	5	1,102	0.45%
2023/06/08	2	38.00	0	0.00	38.55	2	1,038	0.19%
2023/06/07	0	0.00	9	37.01	37.85	-9	946	-0.95%
2023/06/06	6	33.55	0	0.00	35.35	6	819	0.73%
2023/06/05	1	34.90	3	35.50	35.50	-2	682	-0.29%
2023/06/02	0	0.00	2	31.70	32.30	-2	564	-0.35%
2023/05/31	1	30.50	0	0.00	30.60	1	559	0.18%
2023/05/29	2	30.68	0	0.00	30.35	2	558	0.36%
2023/05/25	0	0.00	1	30.95	30.70	-1	555	-0.18%
2023/05/24	0	0.00	4	31.20	31.10	-4	551	-0.73%
2023/05/22	1	30.00	0	0.00	29.90	1	532	0.19%
2023/05/17	0	0.00	1	29.40	29.85	-1	510	-0.20%
2023/05/11	1	28.00	5	28.15	28.00	-4	499	-0.80%
2023/04/17	0	0.00	1	30.90	30.75	-1	502	-0.20%
2023/04/12	0	0.00	1	30.20	30.15	-1	499	-0.20%
2023/03/30	2	29.68	0	0.00	29.50	2	485	0.41%
2023/03/28	0	0.00	1	29.80	29.75	-1	488	-0.20%
2023/03/24	8	31.54	0	0.00	31.00	8	474	1.69%
2023/03/23	1	31.85	1	31.90	31.80	0	462	0.00%
2023/03/21	1	30.95	0	0.00	30.80	1	419	0.24%
2023/03/17	0	0.00	1	31.55	31.45	-1	410	-0.24%
2023/03/16	1	30.50	0	0.00	30.30	1	391	0.26%
2023/03/15	0	0.00	1	31.75	31.75	-1	362	-0.28%
2023/03/09	0	0.00	1	31.15	30.50	-1	361	-0.28%
2023/03/07	0	0.00	1	30.65	30.60	-1	414	-0.24%
2023/02/14	1	28.55	0	0.00	28.55	1	677	0.15%
2023/02/10	0	0.00	1	28.65	28.40	-1	681	-0.15%
2023/02/09	1	29.10	0	0.00	29.05	1	679	0.15%
2023/01/09	1	29.40	0	0.00	29.40	1	698	0.14%
2023/01/04	0	0.00	2	29.45	29.40	-2	690	-0.29%
2022/12/21	1	28.30	0	0.00	28.30	1	699	0.14%
2022/12/20	1	28.75	0	0.00	28.65	1	699	0.14%
2022/12/16	1	29.60	0	0.00	29.60	1	704	0.14%
2022/12/06	1	32.00	0	0.00	31.40	1	704	0.14%
2022/12/01	0	0.00	3	33.00	32.60	-3	725	-0.41%
2022/11/30	3	32.75	1	33.05	33.05	2	741	0.27%
2022/11/29	1	31.70	0	0.00	31.80	1	711	0.14%
2022/11/21	1	32.00	0	0.00	32.35	1	825	0.12%
2022/11/18	6	32.85	7	32.91	32.50	-1	795	-0.13%
2022/09/23	0	0.00	1	30.30	30.40	-1	777	-0.13%
2022/09/15	0	0.00	1	33.20	32.25	-1	776	-0.13%
2022/09/02	1	34.20	0	0.00	33.15	1	731	0.14%
2022/09/01	3	34.27	0	0.00	34.75	3	704	0.43%
2022/08/26	0	0.00	9	30.38	30.75	-9	531	-1.69%
2022/08/23	8	29.75	0	0.00	29.80	8	529	1.51%
2022/08/22	1	30.60	0	0.00	30.60	1	527	0.19%
2022/08/15	0	0.00	8	31.05	30.90	-8	512	-1.56%
2022/07/12	3	26.75	0	0.00	27.00	3	285	1.05%
2022/07/11	3	27.50	3	27.50	27.60	0	278	0.00%
2022/06/13	0	0.00	1	32.50	32.30	-1	225	-0.44%
2022/05/09	0	0.00	5	27.40	26.90	-5	234	-2.13%
2022/03/30	0	0.00	5	33.90	34.70	-5	288	-1.73%
2022/03/18	0	0.00	2	33.45	33.75	-2	357	-0.56%
2022/03/16	1	32.00	0	0.00	32.25	1	358	0.28%
2022/03/15	1	32.10	0	0.00	32.05	1	366	0.27%
2022/03/14	1	32.20	0	0.00	32.55	1	369	0.27%
2022/02/24	8	36.10	9	35.73	35.70	-1	476	-0.21%
2022/02/18	1	36.70	0	0.00	36.70	1	631	0.16%
2022/02/11	0	0.00	10	37.40	37.40	-10	670	-1.49%
2022/02/08	0	0.00	8	36.95	36.90	-8	674	-1.19%
2022/01/26	2	35.35	0	0.00	35.30	2	683	0.29%
2022/01/10	8	37.75	0	0.00	37.40	8	760	1.05%
2021/12/29	0	0.00	8	39.00	39.10	-8	743	-1.08%
2021/12/28	1	38.85	0	0.00	38.85	1	742	0.13%
2021/12/16	0	0.00	1	38.70	38.40	-1	720	-0.14%
2021/12/01	1	38.15	0	0.00	38.10	1	701	0.14%
2021/11/25	0	0.00	2	40.05	40.00	-2	794	-0.25%
2021/11/23	1	41.20	1	40.80	40.60	0	769	0.00%
2021/11/22	11	41.65	2	41.83	42.00	9	764	1.18%
2021/11/19	4	42.34	12	42.49	42.70	-8	761	-1.05%
2021/11/09	8	39.95	0	0.00	39.85	8	661	1.21%
2021/11/01	0	0.00	1	41.95	42.20	-1	726	-0.14%
2021/10/27	0	0.00	8	41.10	41.20	-8	739	-1.08%
2021/10/26	0	0.00	2	41.93	40.60	-2	738	-0.27%
2021/10/07	1	37.70	2	37.78	37.75	-1	809	-0.12%
2021/09/30	8	39.50	0	0.00	39.35	8	867	0.92%
2021/09/10	0	0.00	8	40.10	40.10	-8	1,122	-0.71%
2021/09/08	9	39.96	0	0.00	39.75	9	1,125	0.80%
2021/09/07	4	40.69	0	0.00	40.75	4	1,121	0.36%
2021/09/01	0	0.00	5	44.52	44.70	-5	988	-0.51%
2021/08/27	2	41.30	0	0.00	41.10	2	980	0.20%
2021/08/25	0	0.00	1	42.30	42.10	-1	998	-0.10%
2021/08/23	0	0.00	9	40.46	40.60	-9	992	-0.91%
2021/08/19	1	39.90	0	0.00	39.25	1	1,009	0.10%
2021/08/18	3	39.50	10	40.50	40.50	-7	1,017	-0.69%
2021/08/17	3	39.75	39	39.92	39.55	-36	1,029	-3.50%
2021/08/13	3	41.70	5	41.90	41.20	-2	1,034	-0.19%
2021/08/11	42	43.42	0	0.00	42.70	42	1,062	3.95%
2021/08/10	5	45.30	3	45.17	43.70	2	1,084	0.18%
2021/08/09	0	0.00	36	44.00	43.75	-36	1,070	-3.36%
2021/08/06	37	43.56	0	0.00	43.70	37	1,085	3.41%
2021/08/05	1	45.05	0	0.00	44.40	1	1,121	0.09%
2021/08/03	2	44.35	36	43.94	45.20	-34	1,202	-2.83%
2021/07/26	0	0.00	7	45.79	46.20	-7	1,378	-0.51%
2021/07/23	0	0.00	1	45.65	45.35	-1	1,392	-0.07%
2021/07/21	2	44.63	0	0.00	43.35	2	1,445	0.14%
2021/07/20	2	45.30	0	0.00	44.95	2	1,454	0.14%
2021/07/19	1	46.15	1	47.00	46.05	0	1,466	0.00%
2021/07/14	1	45.85	0	0.00	45.90	1	1,568	0.06%
2021/07/13	0	0.00	2	46.75	46.65	-2	1,582	-0.13%
2021/07/09	1	47.00	1	47.50	47.65	0	1,665	0.00%
2021/07/08	0	0.00	1	48.00	47.70	-1	1,765	-0.06%
2021/07/07	1	48.50	0	0.00	48.35	1	1,895	0.05%
2021/07/06	38	49.56	0	0.00	48.85	38	2,267	1.68%
2021/07/05	2	51.20	0	0.00	50.90	2	2,654	0.08%
2021/06/28	0	0.00	1	49.70	50.00	-1	2,837	-0.04%
2021/06/25	6	52.05	3	50.32	51.30	3	2,821	0.11%
2021/06/24	0	0.00	1	48.50	48.30	-1	2,771	-0.04%
2021/06/18	1	48.20	0	0.00	48.30	1	2,867	0.03%
2021/06/02	0	0.00	1	47.40	47.85	-1	3,760	-0.03%
2021/06/01	2	48.78	0	0.00	48.45	2	3,862	0.05%
2021/05/20	0	0.00	10	43.65	42.40	-10	4,098	-0.24%
2021/05/17	0	0.00	1	38.20	38.15	-1	4,293	-0.02%
2021/05/14	10	42.25	0	0.00	42.20	10	4,266	0.23%
2021/05/11	2	46.98	0	0.00	45.30	2	4,219	0.05%
2021/05/10	1	50.30	0	0.00	49.95	1	4,204	0.02%
2021/05/07	1	50.80	0	0.00	51.10	1	4,316	0.02%
2021/05/03	1	54.10	0	0.00	53.10	1	4,311	0.02%
2021/04/28	2	59.20	3.1	58.63	58.60	-1.1	4,277	-0.03%
2021/04/27	1	56.90	0	0.00	56.90	1	4,261	0.02%
2021/04/26	0	0.00	1	57.90	57.40	-1	4,258	-0.02%
2021/04/22	5	58.28	0	0.00	56.00	5	4,252	0.12%
2021/04/21	8	59.08	0	0.00	58.70	8	4,213	0.19%
2021/04/20	0	0.00	1	60.40	59.70	-1	4,196	-0.02%
2021/04/19	1	59.40	4	59.15	59.30	-3	4,171	-0.07%
2021/04/15	7	59.30	5	58.80	60.70	2	4,139	0.05%
2021/04/14	0	0.00	5	59.40	59.20	-5	4,100	-0.12%
2021/04/13	1	61.60	2	63.75	61.60	-1	4,058	-0.02%
2021/04/12	22	68.91	8	67.65	65.60	14	3,930	0.36%
2021/04/09	19	61.63	27	63.14	65.40	-8	3,563	-0.22%
2021/04/08	7	57.17	72	59.15	59.50	-65	3,170	-2.05%
2021/04/07	1	55.70	3	57.10	56.90	-2	3,035	-0.07%
2021/04/06	4	56.05	1	55.70	55.50	3	3,032	0.10%
2021/04/01	0	0.00	3	57.50	56.90	-3	3,013	-0.10%
2021/03/31	0	0.00	3	57.63	57.20	-3	2,993	-0.10%
2021/03/24	7	55.03	0	0.00	54.80	7	2,990	0.23%
2021/03/23	46	56.81	20	55.24	55.00	26	2,984	0.87%
2021/03/22	40	58.05	0	0.00	57.70	40	2,940	1.36%
2021/03/18	4	59.40	16	59.86	58.60	-12	2,913	-0.41%
2021/03/17	16	58.08	4	58.20	58.10	12	2,900	0.41%
2021/03/16	1	58.10	0	0.00	58.10	1	2,912	0.03%
2021/03/15	5	58.20	0	0.00	57.40	5	2,910	0.17%
2021/03/12	0	0.00	7	57.39	56.80	-7	2,896	-0.24%
2021/03/11	19	59.59	18.2	60.03	59.60	0.8	2,914	0.03%
2021/03/10	4	60.70	1.2	60.18	60.60	2.8	2,877	0.10%
2021/03/09	0	0.00	5	56.30	56.40	-5	2,759	-0.18%
2021/03/05	5	56.70	2	57.60	56.70	3	2,785	0.11%
2021/03/04	2	55.30	2	54.95	54.50	0	2,786	0.00%
2021/03/02	2	54.70	1	56.00	53.90	1	3,460	0.03%
2021/02/25	5	55.02	1	54.90	54.80	4	3,770	0.11%
2021/02/24	3	55.50	12	55.75	55.10	-9	3,844	-0.23%
2021/02/23	13	57.13	0	0.00	57.50	13	3,859	0.34%
2021/02/22	13	58.98	14	58.61	58.80	-1	4,074	-0.02%
2021/02/19	5	57.70	20	59.19	58.50	-15	4,080	-0.37%
2021/02/18	12	56.16	6	55.60	56.10	6	3,952	0.15%
2021/02/05	2	50.90	0	0.00	50.60	2	3,835	0.05%
2021/02/03	0	0.00	1	52.10	51.80	-1	3,820	-0.03%
2021/02/02	1	50.80	1	51.20	50.30	0	3,789	0.00%
2021/01/29	15	54.23	10	54.35	51.20	5	3,756	0.13%
2021/01/27	0	0.00	4	52.50	52.40	-4	3,614	-0.11%
2021/01/25	3	50.68	1	52.70	51.70	2	3,571	0.06%
2021/01/21	2	48.05	0	0.00	48.15	2	3,505	0.06%
2021/01/19	0	0.00	8	51.20	50.40	-8	3,460	-0.23%
2021/01/08	0	0.00	1.1	49.55	50.10	-1.1	3,350	-0.03%
2021/01/06	1	51.60	0	0.00	51.40	1	3,302	0.03%
2020/12/24	0	0.00	1	53.00	52.40	-1	3,145	-0.03%
2020/12/22	1	50.80	0	0.00	49.05	1	3,102	0.03%
2020/12/15	0	0.00	1	51.10	50.70	-1	3,068	-0.03%
2020/12/11	0	0.00	3	54.93	51.60	-3	3,022	-0.10%
2020/12/09	1	55.70	3	56.13	56.80	-2	2,906	-0.07%
2020/12/04	8	54.98	5	55.60	53.60	3	2,716	0.11%
2020/12/03	3	56.97	0	0.00	56.90	3	2,563	0.12%
2020/12/02	0	0.00	2	60.60	59.50	-2	2,472	-0.08%
2020/12/01	2	60.35	2	59.85	59.80	0	2,428	0.00%
2020/11/30	2	60.65	2	59.80	60.20	0	2,342	0.00%
2020/11/27	18	61.29	7	61.01	60.80	11	2,248	0.49%
2020/11/26	0.1	59.60	17	57.40	59.60	-16.9	1,886	-0.90%
2020/11/25	3	55.60	0	0.00	54.20	3	1,615	0.19%
2020/11/24	6	54.95	7	55.00	55.30	-1	1,531	-0.07%
2020/11/23	0	0.00	6	52.60	52.70	-6	1,269	-0.47%
2020/11/20	2	48.00	11	47.52	47.95	-9	1,179	-0.76%
2020/11/19	26	48.51	13	48.52	48.50	13	1,118	1.16%
2020/11/05	2	41.15	1	41.45	41.25	1	824	0.12%
2020/10/29	1	39.45	0	0.00	39.65	1	840	0.12%
2020/10/26	1	40.75	0	0.00	40.85	1	876	0.11%
2020/10/21	0	0.00	1	41.55	41.40	-1	959	-0.10%
2020/10/12	1	41.00	0	0.00	41.00	1	1,049	0.10%
2020/09/25	4	41.23	4	40.88	40.20	0	1,616	0.00%
2020/09/18	0	0.00	2	43.70	43.70	-2	1,745	-0.11%
2020/09/10	2	43.20	0	0.00	43.10	2	1,839	0.11%
2020/09/09	1	42.90	1	43.30	43.40	0	1,873	0.00%
2020/09/07	2	44.50	2	45.70	44.55	0	1,922	0.00%
2020/09/04	2	44.95	0	0.00	45.15	2	1,972	0.10%
2020/09/01	1	46.10	1	45.55	45.05	0	2,220	0.00%
2020/08/31	2	45.00	4	45.20	46.05	-2	2,187	-0.09%
2020/08/28	4	41.70	4	42.00	41.90	0	2,156	0.00%
2020/08/26	5	42.00	5	42.00	41.90	0	2,263	0.00%
2020/08/14	0	0.00	1	44.55	44.75	-1	2,425	-0.04%
2020/08/13	1	44.10	1	44.30	44.00	0	2,433	0.00%
2020/08/12	0	0.00	12	42.83	42.80	-12	2,433	-0.49%
2020/08/10	0	0.00	6	45.05	44.15	-6	2,476	-0.24%
2020/08/07	2	45.35	3	44.97	44.70	-1	2,506	-0.04%
2020/08/06	5	46.33	15	46.23	45.50	-10	2,525	-0.40%
2020/08/05	2	46.35	3	46.72	46.45	-1	2,685	-0.04%
2020/08/04	1	46.35	0	0.00	46.50	1	2,714	0.04%
2020/07/30	1	46.35	1	46.60	46.55	0	2,809	0.00%
2020/07/29	1	44.45	0	0.00	44.40	1	2,811	0.04%
2020/07/28	5	44.35	1	43.30	43.00	4	2,824	0.14%
2020/07/22	0	0.00	3	50.00	49.50	-3	3,062	-0.10%
2020/07/21	3	49.35	0	0.00	49.70	3	3,071	0.10%
2020/07/20	0	0.00	1	48.45	48.50	-1	3,096	-0.03%
2020/07/16	3	50.50	3	50.00	50.00	0	3,170	0.00%
2020/07/14	2	50.60	0	0.00	50.70	2	3,231	0.06%
2020/07/13	1	51.20	1	51.60	51.30	0	3,262	0.00%
2020/07/10	7	52.20	20	51.30	50.90	-13	3,437	-0.38%
2020/07/09	19	54.40	1	53.00	53.00	18	3,461	0.52%
2020/07/08	46	54.41	4	54.60	54.60	42	3,354	1.25%
2020/07/07	9	50.67	5	51.62	51.80	4	3,220	0.12%
2020/07/06	3	50.37	3	50.53	50.30	0	3,173	0.00%
2020/07/03	8	51.16	0	0.00	50.80	8	3,189	0.25%
2020/07/01	2	52.90	1	52.59	51.70	1	3,278	0.03%
2020/06/30	0	0.00	9	50.93	51.40	-9	3,241	-0.28%
2020/06/29	2	50.10	0	0.00	50.00	2	3,284	0.06%
2020/06/22	2	50.75	0	0.00	50.60	2	3,591	0.06%
2020/06/19	4	51.33	0	0.00	51.30	4	3,659	0.11%
2020/06/18	3	50.50	7	50.30	50.70	-4	3,707	-0.11%
2020/06/17	2	51.90	2	52.10	51.50	0	3,699	0.00%
2020/06/16	3	51.30	0	0.00	51.20	3	3,747	0.08%
2020/06/15	2	50.30	0	0.00	49.75	2	3,781	0.05%
2020/06/12	3	50.60	8	49.78	50.60	-5	3,810	-0.13%
2020/06/11	11	52.25	2	53.00	51.30	9	3,826	0.24%
2020/06/10	0	0.00	6	54.37	54.00	-6	3,834	-0.16%
2020/06/09	2	56.35	4	55.65	55.40	-2	3,843	-0.05%
2020/06/08	6	53.68	1	54.60	54.40	5	3,779	0.13%
2020/06/04	1	52.80	0	0.00	52.70	1	3,806	0.03%
2020/06/02	0	0.00	3	53.90	53.40	-3	3,871	-0.08%
2020/06/01	1	52.50	0	0.00	52.70	1	3,849	0.03%
2020/05/29	2	49.75	2	52.20	52.90	0	3,833	0.00%
2020/05/28	1	50.20	0	0.00	50.30	1	3,831	0.03%
2020/05/27	0	0.00	1	51.40	51.10	-1	3,839	-0.03%
2020/05/26	0	0.00	1	49.65	49.40	-1	3,793	-0.03%
2020/05/22	1	50.20	0	0.00	49.50	1	3,802	0.03%
2020/05/21	0	0.00	1	51.40	50.80	-1	3,787	-0.03%
2020/05/19	1	49.50	0	0.00	49.85	1	3,814	0.03%
2020/05/15	1	51.00	0	0.00	51.00	1	3,792	0.03%
2020/05/13	0	0.00	1	54.60	54.50	-1	3,751	-0.03%
2020/05/12	5	56.28	2	56.25	54.90	3	3,767	0.08%
2020/05/08	1	53.70	0	0.00	53.60	1	3,608	0.03%
2020/05/06	0	0.00	1	54.20	53.00	-1	3,610	-0.03%
2020/04/28	0	0.00	3	54.10	53.60	-3	3,708	-0.08%
2020/04/27	3	53.00	3	53.87	54.90	0	3,681	0.00%
2020/04/24	2	51.05	4	50.70	51.00	-2	3,522	-0.06%
2020/04/23	4	51.73	3	50.70	50.70	1	3,512	0.03%
2020/04/17	0	0.00	1	53.30	53.00	-1	3,359	-0.03%
2020/04/16	2	53.40	2	53.40	53.00	0	3,288	0.00%
2020/04/15	3	53.07	0	0.00	53.20	3	3,250	0.09%
2020/04/14	0	0.00	1	52.20	52.20	-1	3,062	-0.03%
2020/04/09	4	49.43	1	49.15	48.55	3	3,000	0.10%
2020/04/08	2	48.98	5	48.66	48.55	-3	2,978	-0.10%
2020/04/07	2	46.80	0	0.00	47.15	2	2,928	0.07%
2020/04/01	2	44.15	4	44.55	44.50	-2	2,824	-0.07%
2020/03/31	4	44.50	3	45.65	44.20	1	2,820	0.04%
2020/03/30	5	44.39	6	44.53	45.00	-1	2,768	-0.04%
2020/03/27	1	44.85	2	44.68	44.85	-1	2,675	-0.04%
2020/03/24	4	39.46	0	0.00	38.80	4	2,500	0.16%
2020/03/17	0	0.00	6	46.90	43.45	-6	2,506	-0.24%
2020/03/13	2	47.50	0	0.00	49.50	2	2,415	0.08%
2020/03/12	3	52.27	1	53.00	52.60	2	2,329	0.09%
2020/03/11	3	59.67	60.3	58.00	58.00	-57.3	2,255	-2.54%
2020/03/09	3	60.60	1	60.40	60.30	2	2,198	0.09%
2020/03/05	2	70.50	2	70.60	70.00	0	2,085	0.00%
2020/03/03	3	71.43	3	71.40	70.70	0	2,036	0.00%
2020/03/02	2	70.90	2	72.00	69.50	0	2,022	0.00%
2020/02/27	0	0.00	1	72.90	72.90	-1	2,009	-0.05%
2020/02/26	0	0.00	1	75.40	75.40	-1	1,997	-0.05%
2020/02/25	0	0.00	1	75.20	75.90	-1	1,990	-0.05%
2020/02/19	0	0.00	1	74.80	75.40	-1	2,049	-0.05%
2020/02/18	1	74.00	0	0.00	73.60	1	2,072	0.05%
2020/02/05	3	73.63	1	77.50	76.00	2	2,171	0.09%
2020/02/04	3	69.80	0	0.00	70.60	3	2,068	0.15%
2020/02/03	0	0.00	1	64.40	64.20	-1	2,040	-0.05%
2020/01/31	1	71.00	0	0.00	71.00	1	2,002	0.05%
2020/01/30	3	76.50	2	77.05	76.40	1	1,992	0.05%
2020/01/20	4	85.05	0	0.00	84.80	4	1,973	0.20%
2020/01/17	1	86.50	0	0.00	85.80	1	1,972	0.05%
2020/01/16	2	87.50	0	0.00	86.50	2	1,972	0.10%
2020/01/13	2	88.00	2	88.00	88.00	0	2,009	0.00%
2020/01/10	0	0.00	4	87.28	87.50	-4	2,079	-0.19%
2020/01/09	4	88.10	1	87.50	87.50	3	2,087	0.14%
2020/01/06	1	88.00	0	0.00	87.80	1	2,088	0.05%
2020/01/03	0	0.00	46	91.70	91.90	-46	2,082	-2.21%
2020/01/02	1	94.50	0	0.00	94.00	1	2,082	0.05%
2019/12/26	0	0.00	1	92.30	92.30	-1	2,230	-0.04%
2019/12/25	2	93.65	1	93.30	93.30	1	2,213	0.05%
2019/12/24	0	0.00	1	94.60	93.90	-1	2,216	-0.05%
2019/12/23	3	95.40	3	96.33	95.20	0	2,201	0.00%
2019/12/20	2	93.60	2	93.20	93.00	0	2,144	0.00%
2019/12/19	2	93.80	5	93.64	92.80	-3	2,138	-0.14%
2019/12/18	6	92.05	3	91.80	91.40	3	2,108	0.14%
2019/12/16	6	93.42	6	92.85	92.50	0	2,146	0.00%
2019/12/13	2	93.05	6	92.28	91.50	-4	2,103	-0.19%
2019/12/12	3	87.17	0	0.00	86.30	3	1,920	0.16%
2019/12/11	2	86.30	2	86.80	86.70	0	1,919	0.00%
2019/12/10	1	87.60	0	0.00	86.50	1	1,926	0.05%
2019/12/09	3	88.13	2	88.25	87.60	1	1,949	0.05%
2019/12/05	0	0.00	1	87.80	86.60	-1	2,031	-0.05%
2019/12/04	5	87.36	0	0.00	86.60	5	2,037	0.25%
2019/12/03	4	88.55	1	90.00	89.00	3	2,043	0.15%
2019/12/02	1	90.00	0	0.00	88.80	1	2,084	0.05%
2019/11/25	2	88.90	0	0.00	88.80	2	2,268	0.09%
2019/11/22	0	0.00	2	89.30	88.40	-2	2,310	-0.09%
2019/11/21	5	88.90	5	89.60	89.60	0	2,371	0.00%
2019/11/20	2	90.20	2	89.80	89.30	0	2,406	0.00%
2019/11/19	2	92.40	3	92.33	90.80	-1	2,504	-0.04%
2019/11/18	15	91.58	15	89.62	91.60	0	2,469	0.00%
2019/11/15	3	85.07	3	86.20	86.00	0	2,426	0.00%
2019/11/12	1	88.70	1	88.40	88.60	0	2,499	0.00%
2019/11/11	3	89.90	1	89.50	87.80	2	2,514	0.08%
2019/11/08	2	95.00	12	94.89	93.60	-10	2,477	-0.40%
2019/11/07	1	96.30	1	94.50	94.50	0	2,481	0.00%
2019/11/06	3	99.27	13	98.18	95.80	-10	2,466	-0.41%
2019/11/05	7	100.41	6	100.08	100.00	1	2,430	0.04%
2019/11/04	3	101.00	3	99.90	99.90	0	2,434	0.00%
2019/11/01	3	99.50	5	98.40	98.70	-2	2,475	-0.08%
2019/10/31	3	99.50	1	98.80	98.90	2	2,519	0.08%
2019/10/30	3	98.20	3	98.47	98.60	0	2,543	0.00%
2019/10/29	0	0.00	1	97.00	97.00	-1	2,535	-0.04%
2019/10/28	1	98.50	0	0.00	98.00	1	2,535	0.04%
2019/10/23	0	0.00	1	99.30	99.30	-1	2,543	-0.04%
2019/10/22	1	99.50	3	99.90	99.30	-2	2,561	-0.08%
2019/10/21	6	101.00	4	100.88	100.50	2	2,578	0.08%
2019/10/18	6	100.75	7	100.31	100.50	-1	2,618	-0.04%
2019/10/17	1	95.60	2	96.50	96.20	-1	2,566	-0.04%
2019/10/16	0	0.00	1	96.20	96.20	-1	2,613	-0.04%
2019/10/15	0	0.00	1	97.50	97.10	-1	2,617	-0.04%
2019/10/09	1	96.00	0	0.00	96.00	1	2,621	0.04%
2019/10/07	0	0.00	1	96.60	100.50	-1	2,620	-0.04%
2019/10/04	3	101.83	2	100.50	98.00	1	2,552	0.04%
2019/10/03	1	102.00	1	102.00	102.00	0	2,570	0.00%
2019/10/02	3	101.67	0	0.00	102.00	3	2,569	0.12%
2019/09/26	0	0.00	2	108.50	109.00	-2	2,780	-0.07%
2019/09/25	1	108.00	0	0.00	108.50	1	2,959	0.03%
2019/09/20	0	0.00	2	107.00	107.00	-2	3,476	-0.06%
2019/09/19	0	0.00	1	106.00	106.00	-1	3,516	-0.03%
2019/09/16	1	107.50	1	107.50	106.50	0	3,732	0.00%
2019/09/12	0	0.00	1	106.50	108.00	-1	3,779	-0.03%
2019/09/10	2	107.00	1	105.50	105.50	1	3,827	0.03%
2019/09/06	0	0.00	14	106.43	107.00	-14	3,841	-0.36%
2019/09/05	1	107.50	16	107.44	106.00	-15	3,905	-0.38%
2019/09/04	1	104.50	76	106.00	106.50	-75	3,919	-1.91%
2019/09/03	45	106.89	5	108.00	105.00	40	3,924	1.02%
2019/09/02	2	105.50	2.2	105.95	106.00	-0.2	3,913	-0.01%
2019/08/30	22	105.36	5	104.90	104.50	17	3,952	0.43%
2019/08/29	30	102.83	2	103.00	103.00	28	3,982	0.70%
2019/08/28	0	0.00	3	100.00	100.00	-3	4,100	-0.07%
2019/08/27	1	101.00	2	100.50	100.50	-1	4,231	-0.02%
2019/08/26	1.9	97.50	1	97.00	98.30	0.9	4,279	0.02%
2019/08/23	1	99.60	0	0.00	99.20	1	4,343	0.02%
2019/08/22	2	103.00	39	103.00	103.00	-37	4,348	-0.85%
2019/08/21	1	99.70	1	99.90	99.60	0	4,409	0.00%
2019/08/20	1	100.50	0	0.00	99.30	1	4,445	0.02%
2019/08/19	4	100.63	11	100.55	99.30	-7	4,496	-0.16%
2019/08/16	12	101.54	2	103.50	100.50	10	4,510	0.22%
2019/08/15	6	96.55	5	97.50	99.80	1	4,466	0.02%
2019/08/14	4	99.65	3	99.13	97.00	1	4,442	0.02%
2019/08/13	0	0.00	1	98.90	96.00	-1	4,441	-0.02%
2019/08/12	1	102.50	1	100.50	100.00	0	4,509	0.00%
2019/08/08	3	101.67	1	102.50	102.00	2	4,593	0.04%
2019/08/06	1	97.30	2	99.90	102.00	-1	4,682	-0.02%
2019/08/05	3	105.50	1	102.00	101.00	2	4,767	0.04%
2019/08/02	3	111.17	3	112.00	110.00	0	4,850	0.00%
2019/08/01	5	110.20	0	0.00	111.00	5	5,016	0.10%
2019/07/29	1	105.50	0	0.00	106.00	1	5,461	0.02%
2019/07/26	5	106.50	5	106.80	106.00	0	5,666	0.00%
2019/07/23	2	109.00	2	110.50	107.50	0	5,862	0.00%
2019/07/22	1	108.00	0	0.00	109.00	1	5,876	0.02%
2019/07/19	0	0.00	1	114.50	113.00	-1	5,891	-0.02%
2019/07/18	15	114.70	88	114.97	113.00	-73	5,988	-1.22%
2019/07/17	56	112.60	1	113.00	113.00	55	6,132	0.90%
2019/07/16	54	111.06	4	111.50	111.50	50	6,247	0.80%
2019/07/15	10	112.50	24	111.73	111.50	-14	6,273	-0.22%
2019/07/12	23	108.59	0	0.00	109.50	23	6,301	0.37%
2019/07/11	1	103.50	3	105.50	105.50	-2	6,328	-0.03%
2019/07/10	10	105.95	1	105.00	105.00	9	6,368	0.14%
2019/07/09	2	108.00	0	0.00	106.00	2	6,413	0.03%
2019/07/08	4	113.88	1	115.00	115.00	3	6,467	0.05%
2019/07/04	3	114.33	6	116.08	114.00	-3	6,526	-0.05%
2019/07/03	43	118.53	7	118.50	114.00	36	6,616	0.54%
2019/07/02	34	129.32	34	127.10	126.50	0	6,519	0.00%
2019/07/01	119	126.92	187	128.25	128.00	-68	6,427	-1.06%	大買/大賣/
2019/06/28	28	121.00	87	118.94	122.00	-59	6,352	-0.93%
2019/06/27	137	115.84	56	115.88	116.00	81	6,333	1.28%	大買/
2019/06/26	112	114.69	6	112.83	115.50	106	6,245	1.70%	大買/鉅額交易
2019/06/25	3	111.50	59	111.32	109.50	-56	6,188	-0.90%
2019/06/24	4	109.13	2	110.00	111.00	2	6,220	0.03%
2019/06/21	38	114.72	83	114.64	109.50	-45	6,275	-0.72%
2019/06/20	109	110.85	7	111.14	112.00	102	6,131	1.66%	大買/鉅額交易
2019/06/19	6	109.50	192	109.62	110.00	-186	6,165	-3.02%	大賣/鉅額交易
2019/06/18	82	108.83	84	111.14	108.00	-2	6,152	-0.03%
2019/06/17	152	110.27	62	109.96	111.00	90	6,178	1.46%	大買/
2019/06/14	20	109.00	20	109.75	108.00	0	6,308	0.00%
2019/06/13	57	109.15	71	109.20	109.00	-14	6,338	-0.22%
2019/06/12	72	106.59	74	105.95	107.00	-2	6,438	-0.03%
2019/06/11	111	105.97	100	105.91	105.00	11	6,559	0.17%	大買/
2019/06/10	98	105.73	60	106.75	104.50	38	6,656	0.57%
2019/06/06	122	106.09	2	106.00	106.50	120	6,701	1.79%	大買/鉅額交易
2019/06/05	3	107.83	172	107.54	106.00	-169	6,787	-2.49%	大賣/鉅額交易
2019/06/04	102	108.43	34	110.25	106.50	68	6,806	1.00%	大買/
2019/06/03	46	109.76	49	111.10	112.50	-3	6,769	-0.04%
2019/05/31	12	107.83	84	106.82	108.50	-72	6,826	-1.05%
2019/05/30	188	106.03	149	106.48	105.00	39	6,839	0.57%	大買/大賣/
2019/05/29	24	106.50	44	107.20	106.50	-20	6,801	-0.29%
2019/05/28	168	106.41	135	106.98	108.00	33	6,858	0.48%	大買/大賣/
2019/05/27	13	108.04	6	106.08	108.50	7	6,788	0.10%
2019/05/24	8	110.06	26	112.83	108.50	-18	6,864	-0.26%
2019/05/23	1	106.00	5	108.20	110.50	-4	6,979	-0.06%
2019/05/22	1	106.00	26	106.94	107.00	-25	7,025	-0.36%
2019/05/21	59	105.63	50	104.05	106.50	9	7,118	0.13%
2019/05/20	14	104.71	2	104.00	104.00	12	7,163	0.17%
2019/05/17	54	105.82	64	109.40	104.50	-10	7,248	-0.14%
2019/05/16	76	110.94	43	113.10	109.50	33	7,208	0.46%
2019/05/15	1	111.50	62	108.73	113.50	-61	7,169	-0.85%
2019/05/14	54	103.79	0	0.00	105.50	54	7,201	0.75%
2019/05/13	5	103.90	10	104.40	105.50	-5	7,197	-0.07%
2019/05/10	4	102.13	61	103.37	103.00	-57	7,127	-0.80%
2019/05/09	26	102.62	12	101.90	100.50	14	7,009	0.20%
2019/05/08	155	102.75	64	103.65	104.00	91	6,820	1.33%	大買/
2019/05/07	67	99.89	19	100.03	101.50	48	6,665	0.72%
2019/05/06	29	99.07	35	99.23	97.80	-6	6,589	-0.09%
2019/05/03	4	95.75	27	93.95	96.80	-23	6,399	-0.36%
2019/05/02	3	90.70	19	89.93	92.00	-16	6,190	-0.26%
2019/04/30	4	87.00	1	87.60	88.90	3	6,109	0.05%
2019/04/29	25	83.88	4	83.80	83.50	21	6,068	0.35%
2019/04/23	6	84.93	67	85.10	88.00	-61	6,187	-0.99%
2019/04/22	5	95.16	4	97.25	93.00	1	6,072	0.02%
2019/04/19	1	99.70	1	99.70	99.80	0	6,095	0.00%
2019/04/18	2	101.25	1	99.50	99.30	1	6,271	0.02%
2019/04/17	1	103.00	1	103.00	100.00	0	6,588	0.00%
2019/04/16	5	100.90	5	102.10	103.50	0	6,842	0.00%
2019/04/15	45	103.50	5	104.30	102.00	40	6,835	0.59%
2019/04/12	26	103.98	4	103.25	104.50	22	6,876	0.32%
2019/04/11	2	107.25	4	105.25	104.00	-2	6,845	-0.03%
2019/04/10	1	105.00	1	107.50	106.50	0	6,984	0.00%
2019/04/09	6	107.83	5	110.40	107.00	1	6,968	0.01%
2019/04/08	1	100.00	7	102.21	104.50	-6	6,879	-0.09%
2019/04/03	4	94.95	2	96.15	95.20	2	6,872	0.03%
2019/04/02	8	97.49	1	95.80	99.00	7	6,792	0.10%
2019/04/01	16	100.45	7	97.90	96.50	9	6,695	0.13%
2019/03/29	2	107.00	1	107.00	106.50	1	6,551	0.02%
2019/03/28	1	105.00	2	105.75	105.50	-1	6,516	-0.02%
2019/03/26	4	110.50	0	0.00	108.00	4	6,446	0.06%
2019/03/25	2	106.50	3	107.67	110.00	-1	6,386	-0.02%
2019/03/22	1	105.00	1	109.00	108.50	0	6,363	0.00%
2019/03/21	1	102.00	0	101.50	101.50	1	6,292	0.02%
2019/03/20	1	99.50	3	99.83	100.00	-2	6,306	-0.03%
2019/03/19	3	94.83	7	94.83	96.20	-4	6,250	-0.06%
2019/03/18	1	100.00	10	102.25	103.00	-9	6,082	-0.15%
2019/03/15	2	116.50	3	114.50	108.00	-1	6,054	-0.02%
2019/03/14	11	118.59	4	118.75	120.00	7	5,907	0.12%
2019/03/13	3	110.50	4	111.13	113.50	-1	5,847	-0.02%
2019/03/12	2	107.75	3	108.17	108.00	-1	5,759	-0.02%
2019/03/11	2	105.25	2	104.00	104.00	0	5,692	0.00%
2019/03/08	1	104.00	6	105.25	108.50	-5	5,602	-0.09%
2019/03/07	2	101.75	11	102.09	105.00	-9	5,518	-0.16%
2019/03/06	20	107.85	8	109.50	101.50	12	5,407	0.22%
2019/03/05	3	108.00	2	107.00	109.00	1	5,226	0.02%
2019/03/04	5	105.40	4	104.63	105.00	1	5,148	0.02%
2019/02/27	2	103.00	1	105.50	103.00	1	5,076	0.02%
2019/02/26	1	103.50	0	0.00	104.00	1	4,988	0.02%
2019/02/22	1	98.50	0	0.00	97.00	1	4,891	0.02%
2019/02/21	0	0.00	6	93.28	94.60	-6	4,732	-0.13%
2019/02/20	1	93.00	0	0.00	91.70	1	4,669	0.02%
2019/02/18	1	87.20	1	89.00	88.30	0	4,524	0.00%
2019/02/14	0	0.00	2	84.00	84.30	-2	4,388	-0.05%
2019/02/13	2	83.20	3	82.67	83.70	-1	4,360	-0.02%
2019/01/30	0	0.00	3	76.70	76.70	-3	4,234	-0.07%
2019/01/29	3	77.00	4	76.40	76.40	-1	4,254	-0.02%
2019/01/28	1	77.00	0	0.00	77.50	1	4,283	0.02%
2019/01/25	4	75.18	1	75.00	75.00	3	4,319	0.07%
2019/01/24	0	0.00	5	72.40	74.20	-5	4,363	-0.11%
2019/01/23	2	70.30	2	71.50	71.50	0	4,387	0.00%
2019/01/22	4	70.58	1	70.20	70.20	3	4,414	0.07%
2019/01/18	0	0.00	1	70.20	69.30	-1	4,466	-0.02%
2019/01/17	6	71.03	2	69.10	69.10	4	4,509	0.09%
2019/01/16	6	67.88	6	70.03	71.20	0	4,538	0.00%
2019/01/15	11	71.28	10	70.40	69.90	1	4,488	0.02%
2019/01/11	7	74.70	7	75.29	75.60	0	4,199	0.00%
2019/01/10	0	0.00	1	75.60	76.00	-1	4,109	-0.02%
2019/01/09	2	74.50	1	78.00	74.20	1	3,927	0.03%
2019/01/08	26	70.62	32	71.02	75.40	-6	3,614	-0.17%
2019/01/07	5	69.80	0	0.00	69.80	5	3,360	0.15%
2019/01/04	1	60.30	0	0.00	63.50	1	3,409	0.03%
2019/01/03	2	63.95	0	0.00	63.80	2	3,316	0.06%
2019/01/02	1	65.90	0	0.00	66.00	1	3,377	0.03%
2018/12/26	10	66.10	10	63.80	63.60	0	3,485	0.00%
2018/12/22	2	64.20	2	63.05	63.10	0	3,530	0.00%
2018/12/12	4	63.00	4	63.40	63.60	0	3,604	0.00%
2018/12/06	2	61.00	2	60.00	58.90	0	3,886	0.00%
2018/12/05	1	61.90	1	63.00	63.00	0	3,889	0.00%
2018/11/22	1	57.80	1	55.50	54.00	0	4,776	0.00%
2018/11/02	1	54.20	1	54.80	52.20	0	5,358	0.00%
2018/11/01	2	52.75	2	52.95	53.00	0	5,392	0.00%
2018/10/31	2	51.50	0	0.00	51.10	2	5,440	0.04%
2018/10/29	0	0.00	2	48.45	50.20	-2	5,728	-0.03%
2018/10/24	2	51.80	2	53.70	52.50	0	6,446	0.00%
2018/10/12	1	47.95	1	46.00	49.85	0	8,183	0.00%
2018/10/08	2	59.60	0	0.00	60.00	2	8,507	0.02%
2018/10/05	0	0.00	2	59.50	60.00	-2	8,542	-0.02%
2018/10/04	3	66.07	7	65.01	63.40	-4	8,556	-0.05%
2018/10/03	3	70.27	12	69.83	70.10	-9	8,411	-0.11%
2018/10/02	2	70.20	1	69.50	71.00	1	8,389	0.01%
2018/09/27	0	0.00	2	69.90	69.50	-2	8,635	-0.02%
2018/09/25	1	68.00	2	68.05	69.00	-1	9,128	-0.01%
2018/09/20	2	64.60	0	0.00	64.10	2	9,420	0.02%
2018/09/19	1	64.50	1	64.50	63.50	0	9,455	0.00%
2018/09/18	0	0.00	1	63.50	62.30	-1	9,513	-0.01%
2018/09/14	5	67.72	0	0.00	68.20	5	9,490	0.05%
2018/09/13	0	0.00	2	68.95	68.50	-2	9,452	-0.02%
2018/09/12	5	68.94	8	69.29	69.50	-3	9,427	-0.03%
2018/09/11	1	65.90	1	66.90	68.00	0	9,427	0.00%
2018/09/10	3	68.33	0	0.00	67.30	3	9,421	0.03%
2018/09/07	14	68.95	8	68.70	69.50	6	9,732	0.06%
2018/09/06	0	0.00	3	67.40	68.00	-3	9,827	-0.03%
2018/09/05	1	66.70	0	0.00	67.30	1	9,843	0.01%
2018/09/04	4	70.28	2	67.40	66.20	2	9,876	0.02%
2018/09/03	1	69.80	2	71.45	69.90	-1	9,871	-0.01%
2018/08/29	1	68.00	0	0.00	68.00	1	10,379	0.01%
2018/08/28	0	0.00	1	67.60	67.80	-1	10,441	-0.01%
2018/08/24	1	60.40	0	0.00	61.00	1	10,207	0.01%
2018/08/15	1	60.20	3	59.50	60.80	-2	10,019	-0.02%
2018/08/14	19	58.23	19	58.68	61.00	0	9,949	0.00%
2018/08/13	4	57.95	2	58.45	58.00	2	9,858	0.02%
2018/08/10	0	0.00	1	63.20	63.50	-1	9,665	-0.01%
2018/08/09	1	63.90	0	0.00	63.60	1	9,600	0.01%
2018/08/08	1	66.20	0	0.00	65.40	1	9,517	0.01%
2018/08/07	3	66.97	5	66.56	66.00	-2	9,413	-0.02%
2018/08/06	4	67.58	4	68.15	68.00	0	9,294	0.00%
2018/08/03	2	65.10	0	0.00	65.50	2	9,053	0.02%
2018/08/02	41	63.64	54	63.79	63.40	-13	8,915	-0.15%
2018/08/01	5	67.26	7	66.56	65.20	-2	8,639	-0.02%
2018/07/31	1	65.00	4	65.38	66.70	-3	8,171	-0.04%
2018/07/30	5	64.34	4	64.30	65.00	1	8,038	0.01%
2018/07/27	3	63.93	5	65.76	64.40	-2	7,833	-0.03%
2018/07/26	1	62.50	2	62.45	62.50	-1	7,493	-0.01%
2018/07/25	0	0.00	1	64.10	62.50	-1	7,355	-0.01%
2018/07/24	4	61.28	25	62.86	64.40	-21	7,084	-0.30%
2018/07/23	0	0.00	1	58.60	58.60	-1	6,635	-0.02%
2018/07/20	2	59.75	2	60.65	60.40	0	6,512	0.00%
2018/07/19	10	59.60	12	61.38	60.20	-2	6,255	-0.03%
2018/07/18	4	58.00	4	58.10	58.30	0	5,926	0.00%
2018/07/17	4	59.65	38	60.12	58.40	-34	5,782	-0.59%
2018/07/16	1	56.70	3	56.43	56.60	-2	5,390	-0.04%
2018/07/12	5	54.52	10	55.34	56.00	-5	5,246	-0.10%
2018/07/10	1	52.00	12	52.40	52.90	-11	5,076	-0.22%
2018/07/09	6	52.80	1	51.30	52.00	5	5,001	0.10%
2018/07/06	7	51.03	2	50.58	52.30	5	4,956	0.10%
2018/07/05	4	52.70	5	52.22	50.00	-1	4,851	-0.02%
2018/07/04	16	59.73	4	60.30	54.50	12	4,621	0.26%
2018/07/03	0	0.00	12	57.14	57.50	-12	4,144	-0.29%
2018/07/02	6	57.45	8	58.19	57.90	-2	4,062	-0.05%
2018/06/29	0	0.00	25	54.88	55.70	-25	3,858	-0.65%
2018/06/28	1	54.30	7	53.46	52.20	-6	3,706	-0.16%
2018/06/27	5	53.60	5	53.00	53.00	0	3,644	0.00%
2018/06/26	1	49.50	1	50.40	53.00	0	3,570	0.00%
2018/06/25	8	50.86	6	51.00	50.70	2	3,518	0.06%
2018/06/22	14	50.95	15.6	51.48	51.80	-1.6	3,485	-0.05%
2018/06/21	1	50.60	5	50.80	50.90	-4	3,375	-0.12%
2018/06/20	4	50.05	87	48.24	49.70	-83	3,321	-2.50%
2018/06/19	7	53.09	3	52.40	52.10	4	3,193	0.13%
2018/06/15	62	58.45	14	55.98	53.60	48	3,111	1.54%
2018/06/14	7	56.30	7	55.11	56.30	0	2,689	0.00%
2018/06/13	1	52.70	0	0.00	51.20	1	2,410	0.04%
2018/06/12	35	53.39	34	53.94	52.00	1	2,317	0.04%
2018/06/11	4	53.08	5	53.52	54.00	-1	2,183	-0.05%
2018/06/08	11	54.59	3	53.07	52.10	8	1,964	0.41%
2018/06/07	8	51.53	10	51.76	52.20	-2	1,666	-0.12%
2018/06/06	9	48.52	4	48.68	49.45	5	1,400	0.36%
2018/06/05	39	47.50	2	46.40	47.55	37	1,066	3.47%
2018/06/04	0	0.00	11	41.00	43.25	-11	895	-1.23%
2018/06/01	4	39.30	0	0.00	39.35	4	825	0.48%
2018/05/31	5	39.70	9	39.03	39.65	-4	820	-0.49%
2018/05/30	7	38.00	1	38.40	38.00	6	800	0.75%
2018/05/29	1	39.30	0	0.00	38.50	1	802	0.12%
2018/05/28	4	39.99	2	39.50	39.35	2	790	0.25%
2018/05/25	8	38.84	4	38.88	38.85	4	787	0.51%
2018/05/24	11	36.02	13	35.38	37.25	-2	736	-0.27%
2018/05/22	4	34.20	2	34.38	34.20	2	720	0.28%
2018/05/21	0	0.00	2	33.80	34.60	-2	734	-0.27%
2018/05/17	0	0.00	3	33.40	32.90	-3	756	-0.40%
2018/05/16	0	0.00	1	32.80	32.85	-1	781	-0.13%
2018/05/15	5	32.89	3	32.38	32.50	2	790	0.25%
2018/05/14	0	0.00	3	33.98	33.55	-3	817	-0.37%
2018/05/11	2	32.10	0	0.00	32.50	2	813	0.25%
2018/04/26	1	34.95	0	0.00	32.40	1	906	0.11%
2018/04/16	4	39.40	0	0.00	38.35	4	886	0.45%
2018/04/11	0	0.00	2	39.95	38.50	-2	872	-0.23%
2018/04/10	0	0.00	2	38.80	39.15	-2	853	-0.23%
2018/03/30	0	0.00	1	43.00	41.00	-1	885	-0.11%
2018/03/28	2	42.80	0	0.00	42.75	2	895	0.22%
2018/03/27	0	0.00	1	43.20	43.00	-1	893	-0.11%
2018/03/22	3	43.15	0	0.00	42.10	3	907	0.33%
2018/03/21	0	0.00	1	43.15	43.00	-1	909	-0.11%
2018/03/15	1	41.50	0	0.00	41.30	1	909	0.11%
2018/03/14	0	0.00	2	39.13	39.60	-2	887	-0.23%
2018/03/12	0	0.00	1	38.40	38.40	-1	925	-0.11%
2018/03/09	0	0.00	1	38.10	38.15	-1	966	-0.10%
2018/03/08	0	0.00	1	37.80	37.50	-1	1,006	-0.10%
2018/02/27	2	39.55	0	0.00	39.35	2	1,091	0.18%
2018/02/08	1	35.10	0	0.00	35.45	1	1,268	0.08%
2018/02/05	0	0.00	1	41.70	42.00	-1	1,243	-0.08%
2018/01/30	0	0.00	3	44.35	43.20	-3	1,403	-0.21%
2018/01/29	3	44.47	2	44.78	44.90	1	1,436	0.07%
2018/01/24	2	42.68	0	0.00	42.75	2	1,515	0.13%
2018/01/23	1	41.80	0	0.00	41.80	1	1,595	0.06%
2018/01/04	0	0.00	1	43.30	43.30	-1	2,571	-0.04%