宜特 (3289)-新光-新竹券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
125.0
漲跌
▲4.5
漲幅
+3.73%
成交量
1,461張
產業
上櫃其他電子類股
337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

宜特 (3289)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/24	5	123.50	5	124.80	125.00	0	4,512	0.00%
2024/04/23	0	0.00	1	121.50	120.50	-1	4,505	-0.02%
2024/04/22	3	117.50	0	119.00	117.00	3	4,535	0.07%
2024/04/19	9.3	123.76	2	123.75	122.50	7.3	4,547	0.16%
2024/04/18	4	130.38	3	130.50	129.50	1	4,498	0.02%
2024/04/17	3	134.17	2.3	131.71	134.50	0.7	4,462	0.02%
2024/04/16	3	128.33	1	125.01	127.50	2	4,403	0.05%
2024/04/15	12	137.58	9	138.39	129.50	3	4,360	0.07%
2024/04/12	3	137.33	14.2	135.90	138.50	-11.1	4,187	-0.27%
2024/04/11	3.2	128.93	0	0.00	127.00	3.2	4,055	0.08%
2024/04/10	5.1	132.97	5.1	134.97	130.00	0	3,983	0.00%
2024/04/09	2	132.25	5	132.60	132.00	-3	3,950	-0.08%
2024/04/08	4.1	133.50	4	132.63	133.50	0.1	3,914	0.00%
2024/04/03	12	133.04	10	133.40	132.50	2	3,837	0.05%
2024/04/02	16	133.44	10	133.35	132.00	6	3,768	0.16%
2024/04/01	9	127.84	13	127.58	129.00	-4	3,688	-0.11%
2024/03/29	4	124.13	2	124.25	123.50	2	3,630	0.06%
2024/03/28	0	0.00	2	123.00	123.00	-2	3,592	-0.06%
2024/03/27	2	119.50	2	120.50	119.50	0	3,578	0.00%
2024/03/26	3	121.67	4	119.88	119.00	-1	3,576	-0.03%
2024/03/22	0	120.50	0	0.00	120.50	0	3,557	0.00%
2024/03/21	0	0.00	1	119.50	119.00	-1	3,558	-0.03%
2024/03/20	1	120.00	0	0.00	120.00	1	3,571	0.03%
2024/03/19	11	125.86	7	126.14	124.00	4	3,541	0.11%
2024/03/18	2	120.50	2	123.00	124.00	0	3,480	0.00%
2024/03/15	3	116.67	1	118.00	116.00	2	3,429	0.06%
2024/03/14	6	116.83	6	116.83	117.00	0	3,423	0.00%
2024/03/13	9	121.83	4.5	122.00	119.00	4.5	3,390	0.13%
2024/03/12	2	126.50	1	127.50	127.00	1	3,337	0.03%
2024/03/11	2	125.00	1.2	126.07	124.00	0.9	3,309	0.03%
2024/03/08	10	127.30	7.1	126.41	125.50	2.9	3,264	0.09%
2024/03/07	5	133.20	17	135.24	129.50	-12	3,175	-0.38%
2024/03/06	14	133.04	47	129.61	135.00	-33	3,100	-1.06%
2024/03/05	12.1	134.14	6.2	135.04	133.50	6	3,043	0.20%
2024/03/04	52	138.42	29.6	139.95	141.00	22.4	2,840	0.79%
2024/03/01	3	131.33	3	130.00	128.50	0	2,607	0.00%
2024/02/29	6	133.17	5	130.90	131.00	1	2,548	0.04%
2024/02/27	5	133.60	20	129.98	128.00	-15	2,481	-0.60%
2024/02/26	7.2	132.00	9	130.44	133.00	-1.9	2,439	-0.08%
2024/02/23	12	132.08	11.2	130.10	130.50	0.9	2,410	0.04%
2024/02/22	23	133.70	15.1	132.25	134.00	7.9	2,349	0.34%
2024/02/21	14.1	129.17	7	128.86	126.00	7.1	2,169	0.33%
2024/02/20	2	125.00	13	125.15	126.50	-11	2,056	-0.53%
2024/02/19	7	128.79	4	129.00	129.50	3	1,975	0.15%
2024/02/16	14	133.89	7.3	134.13	131.50	6.7	1,926	0.35%
2024/02/15	8.3	132.21	124.4	128.77	136.00	-116.2	1,766	-6.57%	大賣/鉅額交易
2024/02/05	18	124.36	25	123.26	126.00	-7	1,597	-0.44%
2024/02/02	30.3	121.08	31.1	122.07	123.00	-0.8	1,456	-0.05%
2024/02/01	113.1	118.07	24.2	116.02	117.50	88.9	1,250	7.10%	大買/
2024/01/31	3	106.50	7.1	107.77	108.50	-4.1	1,071	-0.38%
2024/01/30	8.2	105.01	13.1	106.20	106.50	-5	972	-0.51%
2024/01/29	0.1	97.20	0	0.00	97.50	0.1	837	0.01%
2024/01/26	0	0.00	2	94.50	94.30	-2	827	-0.24%
2024/01/24	0	0.00	9	98.16	98.00	-9	820	-1.10%
2024/01/23	0	0.00	1	97.70	97.70	-1	822	-0.12%
2024/01/22	0	97.20	6	96.66	97.60	-6	814	-0.73%
2024/01/19	3	95.37	0	0.00	94.20	3	797	0.38%
2024/01/17	3	95.37	1	95.20	95.20	2	776	0.26%
2024/01/16	7	97.33	3	98.37	96.50	4	768	0.52%
2024/01/15	2	97.10	6	95.62	98.00	-4	730	-0.54%
2024/01/12	4.1	93.40	4	93.23	93.20	0.1	689	0.01%
2024/01/11	0	0.00	2	91.85	91.20	-2	675	-0.30%
2024/01/09	1	90.60	0	0.00	91.00	1	704	0.14%
2024/01/05	0	90.50	0	0.00	90.10	0	725	0.00%
2024/01/04	0	0.00	2	90.40	90.10	-2	735	-0.27%
2024/01/03	1	91.60	0	0.00	91.00	1	749	0.13%
2023/12/29	0	0.00	3	91.50	92.50	-3	759	-0.39%
2023/12/28	0	0.00	1	91.20	91.00	-1	767	-0.13%
2023/12/27	0	0.00	2	91.30	91.20	-2	775	-0.26%
2023/12/25	2	90.60	2	90.70	91.10	0	791	0.00%
2023/12/22	0.1	91.50	1	91.20	91.00	-0.9	796	-0.11%
2023/12/21	2	92.30	0	0.00	92.00	2	799	0.25%
2023/12/20	2	93.75	3	94.13	94.00	-1	800	-0.12%
2023/12/19	4	93.03	14	94.23	94.50	-10	802	-1.25%
2023/12/18	11.1	93.15	5	93.30	93.00	6.1	832	0.73%
2023/12/15	4	94.43	5	94.04	93.50	-1	849	-0.12%
2023/12/14	1	91.10	0.2	90.90	90.40	0.8	803	0.10%
2023/12/13	3	90.60	0	0.00	90.10	3	806	0.37%
2023/12/12	2	90.75	1	91.00	90.30	1	821	0.12%
2023/12/11	0	0.00	6	90.45	90.00	-6	835	-0.72%
2023/12/08	6	91.65	1	92.10	91.60	5	851	0.59%
2023/12/07	0	0.00	2	90.31	90.20	-2	859	-0.23%
2023/12/06	1	91.60	0	0.00	91.40	1	903	0.11%
2023/12/05	3	92.07	0	0.00	91.50	3	924	0.32%
2023/12/04	0	93.50	6	93.90	93.20	-6	935	-0.64%
2023/12/01	3.1	93.49	3	94.33	93.30	0.1	952	0.01%
2023/11/30	3	94.17	3	93.77	95.00	0	953	0.00%
2023/11/29	10	92.70	6	92.93	92.60	4	960	0.42%
2023/11/28	4	91.80	0	0.00	91.90	4	981	0.41%
2023/11/27	1	92.49	0	0.00	91.70	1	1,005	0.10%
2023/11/24	1	91.40	3	91.70	91.20	-2	1,043	-0.19%
2023/11/23	2.1	93.67	2.1	93.30	92.50	0	1,064	0.00%
2023/11/22	3	92.10	5	92.24	94.50	-2	1,083	-0.18%
2023/11/21	1	89.60	0	0.00	89.80	1	1,120	0.09%
2023/11/20	0.1	89.90	2	89.75	89.40	-2	1,191	-0.16%
2023/11/17	2.1	90.31	0	0.00	90.00	2.1	1,215	0.17%
2023/11/16	0	88.80	1	89.10	89.50	-1	1,217	-0.08%
2023/11/14	2	89.45	5	89.06	89.30	-3	1,228	-0.24%
2023/11/13	2	89.60	0	0.00	89.60	2	1,239	0.16%
2023/11/10	0	88.40	0	0.00	87.90	0	1,234	0.00%
2023/11/09	1	87.60	0	0.00	88.90	1	1,250	0.08%
2023/11/07	4	89.13	13	89.77	89.70	-9	1,292	-0.70%
2023/11/06	12	90.26	7	90.41	90.30	5	1,326	0.38%
2023/11/03	3.3	87.62	6	87.85	87.60	-2.8	1,340	-0.21%
2023/11/02	1	86.50	13	87.31	86.70	-12	1,390	-0.86%
2023/10/31	32	85.30	9	84.30	84.10	23	1,456	1.58%
2023/10/30	0.1	87.05	2	87.30	87.10	-1.9	1,544	-0.12%
2023/10/27	11	85.57	1	85.20	85.50	10	1,676	0.60%
2023/10/26	0	0.00	1	85.20	85.00	-1	1,833	-0.05%
2023/10/24	1	86.30	2	85.70	86.20	-1	2,183	-0.05%
2023/10/23	2	87.40	2	85.75	85.90	0	2,214	0.00%
2023/10/20	6.1	85.57	1	84.00	85.60	5.1	2,261	0.23%
2023/10/19	2	84.50	1	85.60	85.80	1	2,360	0.04%
2023/10/18	2	84.20	8	84.85	84.10	-6	2,483	-0.24%
2023/10/17	3	88.00	11.5	86.82	85.80	-8.5	3,058	-0.28%
2023/10/16	12.1	88.33	2	88.85	87.60	10.1	3,220	0.31%
2023/10/13	4	90.30	0	0.00	89.00	4	3,282	0.12%
2023/10/11	0.1	89.20	0	0.00	89.00	0.1	3,403	0.00%
2023/10/06	0	91.20	4.1	91.00	91.00	-4.1	3,475	-0.12%
2023/10/04	0	90.33	0.1	90.60	90.30	0	3,720	0.00%
2023/10/03	2	94.00	0	93.00	91.80	2	3,831	0.05%
2023/10/02	2	94.35	1	94.10	94.00	1	3,934	0.03%
2023/09/28	0	0.00	0.5	91.30	91.40	-0.5	4,051	-0.01%
2023/09/27	0	0.00	0	90.90	91.30	0	4,252	0.00%
2023/09/26	0	0.00	0	91.61	91.20	0	4,419	0.00%
2023/09/25	0.5	94.20	0	94.30	93.60	0.5	4,571	0.01%
2023/09/22	2	91.55	2	92.65	93.10	0	4,630	0.00%
2023/09/21	5.1	90.48	1	90.61	91.50	4.1	4,663	0.09%
2023/09/20	2.1	96.32	1	95.99	93.80	1.1	4,696	0.02%
2023/09/19	10.2	97.73	2	97.10	97.10	8.2	4,869	0.17%
2023/09/18	0.3	99.90	1	99.50	99.50	-0.7	4,911	-0.01%
2023/09/15	0	101.25	3	101.50	101.50	-3	4,978	-0.06%
2023/09/14	6	99.58	2	100.50	101.00	4	4,999	0.08%
2023/09/13	28	96.50	1.2	95.92	97.00	26.8	5,012	0.53%
2023/09/12	5	98.34	2.1	98.30	97.50	3	5,026	0.06%
2023/09/11	40.3	97.92	61	99.16	97.50	-20.8	5,050	-0.41%
2023/09/08	6	104.08	5	104.50	102.50	1	5,052	0.02%
2023/09/07	7	106.00	0	0.00	106.00	7	5,134	0.14%
2023/09/06	2	104.50	0	0.00	105.00	2	5,162	0.04%
2023/09/05	2	105.50	20	104.83	105.50	-18	5,170	-0.35%
2023/09/04	6.1	103.42	1	103.00	103.50	5.1	5,213	0.10%
2023/09/01	5	103.00	2.2	104.45	103.00	2.8	5,299	0.05%
2023/08/31	12.2	104.50	9	104.67	104.50	3.2	5,292	0.06%
2023/08/30	6	108.75	5	108.60	106.00	1	5,287	0.02%
2023/08/29	5.3	107.90	8.5	109.24	107.50	-3.2	5,260	-0.06%
2023/08/28	7.4	111.94	1	110.00	108.50	6.3	5,259	0.12%
2023/08/25	9.7	110.03	4	112.00	111.00	5.6	5,274	0.11%
2023/08/24	8	109.31	8	109.38	110.50	0	5,247	0.00%
2023/08/23	4	105.13	0	0.00	104.00	4	5,227	0.08%
2023/08/22	1	102.50	2	104.25	102.50	-1	5,245	-0.02%
2023/08/21	7.5	103.60	4	103.50	103.50	3.5	5,245	0.07%
2023/08/18	7	103.93	1	103.01	102.50	6	5,249	0.11%
2023/08/17	0	0.00	4	105.50	106.50	-4	5,234	-0.08%
2023/08/16	7	102.21	0	103.00	103.50	7	5,224	0.13%
2023/08/15	0	0.00	3	104.50	103.00	-3	5,236	-0.06%
2023/08/14	0	0.00	2.1	101.98	102.00	-2.1	5,229	-0.04%
2023/08/11	8.1	104.06	10	104.25	103.00	-2	5,230	-0.04%
2023/08/10	19.1	106.21	21	106.40	104.50	-2	5,229	-0.04%
2023/08/09	3	112.17	3	113.33	111.00	0	5,203	0.00%
2023/08/08	5	114.40	5	115.20	114.50	0	5,194	0.00%
2023/08/07	7	114.14	10	113.10	115.50	-3	5,174	-0.06%
2023/08/04	0.4	113.14	5	113.00	113.00	-4.7	5,138	-0.09%
2023/08/02	19.1	110.91	11	109.05	110.00	8.1	5,134	0.16%
2023/08/01	24.1	116.67	18.7	116.40	115.50	5.4	5,051	0.11%
2023/07/31	22.1	115.15	30.1	116.17	112.50	-8.1	4,930	-0.16%
2023/07/28	54.3	114.73	52.7	115.55	117.50	1.7	4,786	0.03%
2023/07/27	6	108.08	5.2	106.85	109.00	0.9	4,531	0.02%
2023/07/26	46	104.89	14	104.64	103.50	32	4,500	0.71%
2023/07/25	36	107.31	5	108.30	106.50	31	4,521	0.69%
2023/07/24	61	105.61	14	105.86	107.00	47	4,508	1.04%
2023/07/21	71.2	108.73	59.6	109.70	108.00	11.6	4,467	0.26%
2023/07/20	122.1	124.97	118	127.83	114.50	4.1	4,378	0.09%	大買/大賣/
2023/07/19	56.1	125.43	34.5	124.19	127.00	21.6	3,801	0.57%
2023/07/18	11	116.23	8	113.69	115.50	3	3,687	0.08%
2023/07/17	2	118.00	3	118.67	119.00	-1	3,642	-0.03%
2023/07/14	9	115.78	7.5	118.47	117.00	1.5	3,598	0.04%
2023/07/13	17	116.00	15	116.13	117.50	2	3,582	0.06%
2023/07/12	59	120.60	63	115.64	114.00	-4	3,620	-0.11%
2023/07/11	23.7	115.96	22	115.64	117.00	1.7	3,709	0.05%
2023/07/10	8	114.69	22	114.57	115.00	-14	3,728	-0.37%
2023/07/07	38	114.08	32	112.92	114.00	6	3,635	0.16%
2023/07/06	20	115.20	18	115.64	116.00	2	3,553	0.06%
2023/07/05	28	114.64	29	114.98	114.50	-1	3,451	-0.03%
2023/07/04	36	108.54	23.1	108.31	110.00	12.9	3,262	0.40%
2023/07/03	10.5	101.68	23	100.63	103.00	-12.5	3,146	-0.40%
2023/06/30	23	96.43	19	96.02	97.20	4	2,999	0.13%
2023/06/29	13	93.69	12	94.39	94.80	1	2,954	0.03%
2023/06/28	6	93.85	8	94.09	93.30	-2	2,944	-0.07%
2023/06/27	34	94.22	15	95.97	92.40	19	2,919	0.65%
2023/06/26	3	92.97	3	92.30	92.50	0	2,783	0.00%
2023/06/21	3	94.40	6	93.88	93.80	-3	2,756	-0.11%
2023/06/20	35	90.95	3	89.57	90.70	32	2,730	1.17%
2023/06/19	41	92.02	2	92.25	91.90	39	2,729	1.43%
2023/06/16	16	93.34	1	94.00	93.00	15	2,718	0.55%
2023/06/15	18	91.77	0	0.00	92.30	18	2,714	0.66%
2023/06/14	14	92.66	5.5	92.76	92.00	8.5	2,731	0.31%
2023/06/13	12	93.30	33	92.49	91.70	-21	2,717	-0.77%
2023/06/12	21	91.28	35	93.61	90.00	-14	2,702	-0.52%
2023/06/09	38	91.02	7	91.19	90.90	31	2,706	1.15%
2023/06/08	6	90.15	1	89.30	88.70	5	2,793	0.18%
2023/06/07	7.2	91.13	10	91.10	91.90	-2.9	2,810	-0.10%
2023/06/06	3	87.03	2	87.00	87.10	1	2,993	0.03%
2023/06/05	1.1	88.59	3	89.00	88.60	-2	3,168	-0.06%
2023/06/01	1	88.50	1.5	87.84	87.90	-0.5	3,210	-0.02%
2023/05/31	8.1	88.01	23	88.26	89.20	-14.9	3,219	-0.46%
2023/05/30	2	87.35	0	0.00	86.00	2	3,179	0.06%
2023/05/29	1	86.80	3.2	86.77	86.20	-2.2	3,164	-0.07%
2023/05/26	8	84.14	15	84.57	84.10	-7	3,125	-0.22%
2023/05/25	9	82.93	1	81.70	82.90	8	3,114	0.26%
2023/05/24	1	82.30	1	81.80	81.70	0	3,143	0.00%
2023/05/23	0	83.00	1	83.00	82.80	-1	3,173	-0.03%
2023/05/22	3	82.57	0	0.00	82.40	3	3,214	0.09%
2023/05/18	0.1	81.40	0	0.00	81.00	0.1	3,267	0.00%
2023/05/17	1	80.49	0	0.00	80.50	1	3,282	0.03%
2023/05/16	3	79.43	2	80.00	79.00	1	3,317	0.03%
2023/05/15	5	79.42	0	0.00	79.10	5	3,462	0.14%
2023/05/12	1	80.60	0	0.00	81.00	1	3,517	0.03%
2023/05/11	4	80.68	3.1	80.38	80.30	1	3,568	0.03%
2023/05/10	0	0.00	0	82.20	81.90	0	3,587	0.00%
2023/05/09	7	83.49	4	82.60	82.50	3	3,665	0.08%
2023/05/08	0	0.00	3	86.03	84.30	-3	3,689	-0.08%
2023/05/05	1	85.20	2	85.50	85.70	-1	3,699	-0.03%
2023/05/04	0	0.00	11	84.75	84.60	-11	3,769	-0.29%
2023/05/03	3	84.77	5.2	85.10	84.70	-2.2	3,825	-0.06%
2023/05/02	12	85.08	4	84.35	84.70	8	3,908	0.20%
2023/04/28	5	82.02	3	82.53	83.30	2	3,972	0.05%
2023/04/27	4.1	78.39	4.1	78.82	77.80	0	3,926	0.00%
2023/04/26	1.2	78.27	3	78.90	78.30	-1.9	3,903	-0.05%
2023/04/25	7.1	80.60	6.1	79.98	79.90	1	3,854	0.03%
2023/04/24	4.2	84.74	3	85.03	84.00	1.2	3,840	0.03%
2023/04/21	5	85.16	5	87.74	84.60	0	3,935	0.00%
2023/04/20	10	88.80	2	89.00	87.50	8	3,923	0.20%
2023/04/19	4.1	90.39	3	90.60	90.50	1.1	3,921	0.03%
2023/04/18	7	90.91	8	89.94	90.00	-1	3,938	-0.03%
2023/04/17	31	93.33	20.2	93.32	92.10	10.8	3,903	0.28%
2023/04/14	29.3	96.03	48.2	94.95	91.30	-18.9	3,819	-0.49%
2023/04/13	8.2	91.02	10.2	91.01	91.60	-2	3,625	-0.06%
2023/04/12	8.3	88.18	2	87.00	88.00	6.3	3,551	0.18%
2023/04/11	6.1	86.95	1	87.30	86.20	5.1	3,556	0.14%
2023/04/10	2	85.80	5	86.14	86.90	-3	3,571	-0.08%
2023/04/07	7	86.00	5	86.22	86.20	2	3,573	0.06%
2023/04/06	5.1	88.09	4	85.90	85.90	1	3,582	0.03%
2023/03/31	5	89.10	0	0.00	89.20	5	3,579	0.14%
2023/03/30	12	89.57	3	89.97	88.80	9	3,609	0.25%
2023/03/29	3	88.87	8	89.77	89.00	-5	3,658	-0.14%
2023/03/28	17	90.76	10	91.14	90.30	7	3,702	0.19%
2023/03/27	6	94.30	9	93.10	93.60	-3	3,675	-0.08%
2023/03/24	11.1	92.10	2	91.45	90.90	9.1	3,648	0.25%
2023/03/23	14.1	93.17	11	94.84	92.50	3.1	3,683	0.08%
2023/03/22	4	93.92	3	93.60	94.40	1	3,754	0.03%
2023/03/21	1	92.10	3	92.80	91.80	-2	3,842	-0.05%
2023/03/20	5	92.80	2.4	92.01	92.30	2.6	4,140	0.06%
2023/03/17	1	90.70	0	0.00	90.70	1	4,666	0.02%
2023/03/16	2	92.40	1	91.50	92.70	1	4,958	0.02%
2023/03/15	11.1	92.89	18.1	93.09	93.00	-7	5,259	-0.13%
2023/03/14	1.1	90.28	0	0.00	89.10	1.1	5,444	0.02%
2023/03/13	36.6	91.91	34	91.42	91.80	2.6	5,519	0.05%
2023/03/10	17.1	92.20	10	93.29	92.00	7.1	5,539	0.13%
2023/03/09	51.2	96.28	41.2	96.03	94.00	10	5,539	0.18%
2023/03/08	12.1	92.47	16	94.52	96.80	-3.9	5,296	-0.07%
2023/03/07	2.2	88.00	0	0.00	88.00	2.2	5,172	0.04%
2023/03/06	1	89.50	0	0.00	89.10	1	5,233	0.02%
2023/03/03	9	88.68	9	87.67	88.80	0	5,284	0.00%
2023/03/02	4	86.50	4.1	87.23	86.50	-0.1	5,389	0.00%
2023/03/01	9	86.04	11	85.95	86.50	-2	5,536	-0.04%
2023/02/24	9	86.61	5	86.70	85.50	4	5,582	0.07%
2023/02/23	2	86.05	1	86.00	86.00	1	5,753	0.02%
2023/02/22	4	85.40	4	86.33	84.90	0	5,831	0.00%
2023/02/21	6	87.63	4	88.75	87.10	2	5,888	0.03%
2023/02/20	10	88.97	12	88.36	89.00	-2	5,973	-0.03%
2023/02/17	4	86.80	9	85.87	86.80	-5	5,997	-0.08%
2023/02/16	10	85.34	8	85.26	85.80	2	6,038	0.03%
2023/02/15	1	85.10	0	0.00	84.70	1	6,101	0.02%
2023/02/14	2	84.75	13	85.14	84.60	-11	6,165	-0.18%
2023/02/13	24.1	85.21	10.1	86.55	84.40	14.1	6,236	0.23%
2023/02/10	3	91.90	5	90.90	91.90	-2	6,272	-0.03%
2023/02/09	9	91.12	7.1	92.27	90.60	1.9	6,509	0.03%
2023/02/08	3	90.17	4	90.00	90.30	-1	6,663	-0.01%
2023/02/07	11.1	90.23	7	90.21	90.80	4.1	6,698	0.06%
2023/02/06	2	87.65	1	88.60	87.20	1	6,843	0.01%
2023/02/03	4	88.82	4	88.30	89.00	0	7,270	0.00%
2023/02/02	3	88.73	19	88.28	88.40	-16	7,405	-0.22%
2023/02/01	0	86.40	1.2	86.83	87.20	-1.2	7,399	-0.02%
2023/01/31	5.3	82.82	15	84.85	85.60	-9.7	7,414	-0.13%
2023/01/30	1.1	82.50	35.2	80.63	83.10	-34.2	7,395	-0.46%
2023/01/17	0	0.00	1	77.00	76.70	-1	7,374	-0.01%
2023/01/16	1	75.90	1	76.10	76.30	0	7,467	0.00%
2023/01/13	3	76.63	2	75.70	75.10	1	7,537	0.01%
2023/01/11	8	77.86	5	77.08	76.50	3	7,780	0.04%
2023/01/10	2	76.80	4	76.88	76.60	-2	7,909	-0.03%
2023/01/06	1.1	75.94	1	75.00	75.00	0.1	8,045	0.00%
2023/01/05	0	0.00	5	74.20	73.60	-5	8,115	-0.06%
2023/01/04	7	75.50	8	75.36	75.30	-1	8,187	-0.01%
2023/01/03	13	72.84	7	74.39	75.30	6	8,244	0.07%
2022/12/30	3	71.63	4	70.90	70.20	-1	8,285	-0.01%
2022/12/29	7	71.29	4.2	71.72	71.70	2.8	8,282	0.03%
2022/12/28	2	73.20	4	73.43	71.30	-2	8,326	-0.02%
2022/12/27	2	75.95	0	0.00	74.10	2	8,457	0.02%
2022/12/26	6	76.23	2	75.80	75.30	4	8,522	0.05%
2022/12/23	33.2	75.95	28	73.89	77.80	5.2	8,623	0.06%
2022/12/22	2	77.30	6	77.10	76.50	-4	8,674	-0.05%
2022/12/21	11	77.29	10.5	76.79	76.50	0.5	8,712	0.01%
2022/12/20	7	79.51	6	79.60	77.50	1	8,722	0.01%
2022/12/19	8	78.39	6	78.50	79.00	2	8,723	0.02%
2022/12/16	4	79.30	2	79.11	79.00	2	8,785	0.02%
2022/12/15	9	80.91	4	80.25	80.20	5	8,831	0.06%
2022/12/14	21.2	80.60	13	80.96	81.50	8.2	8,811	0.09%
2022/12/13	13	81.06	13	80.61	80.00	0	8,819	0.00%
2022/12/12	39.2	84.15	11	84.55	81.80	28.2	8,830	0.32%
2022/12/09	86	91.25	84.2	92.09	90.30	1.8	8,649	0.02%
2022/12/08	22	84.98	44	85.39	88.50	-22	8,305	-0.26%
2022/12/07	43	83.81	20	84.58	80.50	23	8,171	0.28%
2022/12/06	21	85.23	66	84.51	84.60	-45	7,980	-0.56%
2022/12/05	14	82.46	24	82.86	81.80	-10	7,737	-0.13%
2022/12/02	20.5	81.35	24	82.31	81.30	-3.5	7,628	-0.05%
2022/12/01	15	79.73	15	80.09	78.30	0	7,507	0.00%
2022/11/30	2	78.20	0	0.00	78.30	2	7,488	0.03%
2022/11/29	6	76.93	10	77.35	76.80	-4	7,477	-0.05%
2022/11/28	12	78.92	5.1	79.05	78.10	6.9	7,465	0.09%
2022/11/25	17	81.25	7	81.87	80.00	10	7,465	0.13%
2022/11/24	16	84.18	5	84.68	83.70	11	7,453	0.15%
2022/11/23	9	82.56	22	84.22	84.60	-13	7,340	-0.18%
2022/11/22	12	81.97	7	82.00	80.50	5	7,222	0.07%
2022/11/21	33	84.00	30	84.56	83.40	3	7,191	0.04%
2022/11/18	11	83.55	17	83.74	83.40	-6	7,036	-0.09%
2022/11/17	22	82.45	39	82.62	82.60	-17	7,000	-0.24%
2022/11/16	2	80.75	26	81.59	81.50	-24	6,954	-0.35%
2022/11/15	7	78.20	15	78.59	78.70	-8	6,830	-0.12%
2022/11/14	19	78.57	3	79.40	78.40	16	6,761	0.24%
2022/11/11	5	82.58	16	83.06	80.00	-11	6,693	-0.16%
2022/11/10	17	80.03	11	80.16	80.90	6	6,573	0.09%
2022/11/09	32	81.63	20	81.99	81.20	12	6,485	0.19%
2022/11/08	52	81.32	35	82.42	81.00	17	6,368	0.27%
2022/11/07	56	81.84	78	82.27	81.50	-22	6,185	-0.36%
2022/11/04	25.1	77.42	19	78.47	78.80	6.1	5,887	0.10%
2022/11/03	19	75.39	14	75.51	75.50	5	5,665	0.09%
2022/11/02	58.1	77.67	24	77.67	76.40	34.1	5,580	0.61%
2022/11/01	82	80.04	85	80.53	81.70	-3	5,354	-0.06%
2022/10/31	8	74.44	66	76.76	78.50	-58	4,889	-1.19%
2022/10/28	26	72.04	13	72.34	71.40	13	4,725	0.28%
2022/10/27	12	73.26	6	73.53	74.20	6	4,646	0.13%
2022/10/26	9	70.89	22	71.84	71.70	-13	4,562	-0.28%
2022/10/25	33	71.56	27	71.69	71.00	6	4,479	0.13%
2022/10/24	9	71.80	19	70.81	71.40	-10	4,378	-0.23%
2022/10/21	94	68.86	85	68.30	68.00	9	4,276	0.21%
2022/10/20	50	71.06	46	70.11	69.50	4	4,190	0.10%
2022/10/19	36	75.64	36	75.63	74.80	0	4,056	0.00%
2022/10/18	53	74.54	46	74.97	76.50	7	3,905	0.18%
2022/10/17	22	69.17	28	69.51	73.00	-6	3,671	-0.16%
2022/10/14	3	65.50	6	66.62	67.90	-3	3,533	-0.08%
2022/10/13	10	64.43	51	65.28	61.80	-41	3,500	-1.17%
2022/10/12	15	64.75	17	64.46	63.90	-2	3,405	-0.06%
2022/10/11	18	73.12	26	73.09	69.50	-8	3,310	-0.24%
2022/10/07	13	77.09	10	76.52	77.20	3	3,209	0.09%
2022/10/06	9	74.61	14	74.72	75.10	-5	3,099	-0.16%
2022/10/05	4	74.75	4	75.18	74.70	0	3,066	0.00%
2022/10/04	9	75.71	17	76.25	75.60	-8	2,987	-0.27%
2022/10/03	7	73.16	8.1	74.14	75.20	-1.1	2,811	-0.04%
2022/09/30	36	73.30	32	74.14	74.20	4	2,715	0.15%
2022/09/29	4	72.73	41	72.03	73.20	-37	2,584	-1.43%
2022/09/28	18	71.14	10	70.46	68.90	8	2,476	0.32%
2022/09/27	10	71.17	12.8	72.01	73.50	-2.8	2,392	-0.12%
2022/09/26	23	71.17	28	69.42	68.60	-5	2,313	-0.22%
2022/09/23	26	73.53	27	74.34	71.70	-1	2,237	-0.04%
2022/09/22	11	75.90	27	76.24	77.00	-16	2,146	-0.75%
2022/09/21	9	74.22	3	74.03	74.90	6	2,067	0.29%
2022/09/20	47	74.09	37	74.77	74.70	10	2,020	0.49%
2022/09/19	26	74.43	27	74.69	72.50	-1	1,891	-0.05%
2022/09/16	22	75.81	18	75.53	74.20	4	1,754	0.23%
2022/09/15	71.1	74.45	60	75.46	74.90	11.1	1,618	0.69%
2022/09/14	24.1	71.61	25.5	73.26	74.50	-1.4	1,399	-0.10%
2022/09/13	8	69.98	25.2	69.94	70.60	-17.2	1,183	-1.45%
2022/09/12	4	66.58	2	66.75	66.60	2	1,036	0.19%
2022/09/08	1	64.70	0	0.00	64.90	1	1,008	0.10%
2022/09/07	1	63.50	2	63.30	64.30	-1	992	-0.10%
2022/09/06	12.1	63.84	13	64.05	64.30	-1	977	-0.10%
2022/09/05	6	67.10	10	67.00	67.00	-4	920	-0.43%
2022/09/02	1.1	67.35	3	68.13	68.10	-1.9	885	-0.21%
2022/09/01	7	67.67	10	67.33	66.70	-3	835	-0.36%
2022/08/31	12	66.54	35	65.96	67.40	-23	743	-3.09%
2022/08/30	2.1	63.31	9	63.72	64.20	-6.9	647	-1.07%
2022/08/29	11.1	62.63	4	62.03	64.00	7.1	618	1.15%
2022/08/26	1	64.80	16	63.91	62.50	-15	570	-2.63%
2022/08/25	5	62.38	1	63.00	63.50	4	529	0.76%
2022/08/24	3	62.23	11	63.29	62.50	-8	493	-1.62%
2022/08/23	10	59.03	15.1	59.71	61.20	-5.1	415	-1.23%
2022/08/22	0	0.00	1	56.20	56.10	-1	358	-0.28%
2022/08/18	4	55.30	5	56.26	56.50	-1	350	-0.29%
2022/08/17	5.1	55.30	3	55.50	54.90	2.1	348	0.59%
2022/08/16	2.2	55.30	2	55.10	55.50	0.2	343	0.05%
2022/08/15	6	55.95	2	56.00	55.60	4	335	1.19%
2022/08/12	4	56.55	2	56.75	56.50	2	321	0.62%
2022/08/11	15	56.19	2	55.70	54.40	13	291	4.46%
2022/08/09	1	55.30	7	55.26	55.90	-6	274	-2.19%
2022/08/08	3	55.07	5	55.90	55.50	-2	272	-0.73%
2022/08/05	4	54.68	5	54.52	54.40	-1	259	-0.39%
2022/08/03	0	0.00	1	52.80	53.00	-1	252	-0.40%
2022/08/02	3	52.90	0	0.00	52.90	3	251	1.19%
2022/07/27	0	0.00	1	54.30	54.20	-1	238	-0.42%
2022/07/25	1	53.80	0	0.00	54.00	1	230	0.43%
2022/07/22	6	53.20	9	54.82	53.30	-3	226	-1.33%
2022/07/20	1	53.50	4	53.85	53.70	-3	203	-1.47%
2022/07/19	0	0.00	3	52.00	53.30	-3	166	-1.80%
2022/07/07	0	49.00	0	0.00	47.15	0	166	0.00%
2022/07/06	0	46.60	0	0.00	45.45	0	172	0.00%
2022/07/05	0	0.00	2	46.05	46.15	-2	179	-1.12%
2022/07/04	0.1	46.00	0	0.00	45.50	0.1	188	0.04%
2022/07/01	1	49.55	0	0.00	47.05	1	191	0.52%
2022/06/29	0	0.00	1	53.20	52.20	-1	201	-0.50%
2022/06/24	3	49.80	0	0.00	49.55	3	221	1.35%
2022/06/23	0	0.00	2	49.55	49.35	-2	229	-0.87%
2022/06/21	2	51.70	3	51.37	51.60	-1	243	-0.41%
2022/06/17	1	51.00	0	0.00	52.60	1	250	0.40%
2022/06/16	1	51.50	0	0.00	51.60	1	252	0.40%
2022/06/14	2	52.20	3	52.83	52.30	-1	269	-0.37%
2022/06/09	2	51.60	0	0.00	51.70	2	263	0.76%
2022/06/08	0	0.00	1	51.60	51.40	-1	265	-0.38%
2022/06/07	0	0.00	2	52.50	51.30	-2	264	-0.76%
2022/06/02	0	0.00	1	51.10	51.50	-1	266	-0.38%
2022/05/31	0	0.00	1	51.60	51.50	-1	269	-0.37%
2022/05/30	1	51.40	0	0.00	51.30	1	269	0.37%
2022/05/25	1	51.00	1	51.40	51.80	0	271	0.00%
2022/05/24	0	0.00	0	49.65	49.55	0	270	0.00%
2022/05/18	2	50.75	0	0.00	50.70	2	278	0.72%
2022/05/16	1	50.30	0	0.00	50.40	1	280	0.36%
2022/05/13	0	0.00	2	48.45	48.40	-2	280	-0.71%
2022/05/11	0	0.00	1	48.35	48.30	-1	283	-0.35%
2022/05/05	1	50.00	0	0.00	49.85	1	289	0.35%
2022/05/03	2	49.30	0	0.00	49.30	2	295	0.68%
2022/04/27	1	48.65	3	49.05	49.00	-2	300	-0.67%
2022/04/25	4	50.30	0	0.00	49.90	4	306	1.30%
2022/04/20	0	0.00	2	52.60	52.60	-2	319	-0.63%
2022/04/19	0	0.00	4	54.50	53.00	-4	319	-1.25%
2022/04/15	0	0.00	4	52.83	52.30	-4	314	-1.27%
2022/04/14	0	0.00	0	53.00	52.50	0	317	0.00%
2022/04/13	1	53.20	0	0.00	53.20	1	320	0.31%
2022/04/08	0	53.80	1	53.30	53.60	-1	315	-0.32%
2022/04/07	2	53.40	0	0.00	53.20	2	308	0.65%
2022/04/01	1	52.71	0	0.00	53.40	1	302	0.33%
2022/03/30	2	53.60	0	0.00	53.60	2	289	0.69%
2022/03/29	1	54.60	0	0.00	54.00	1	285	0.35%
2022/03/28	0	0.00	5	53.30	54.10	-5	279	-1.79%
2022/03/24	0	0.00	1	53.40	53.90	-1	266	-0.38%
2022/03/22	0	0.00	14	52.86	53.30	-14	256	-5.46%
2022/03/18	2	51.70	2	52.25	52.50	0	252	0.00%
2022/03/17	0	51.40	0	0.00	51.60	0	245	0.00%
2022/03/16	1	49.75	1	50.00	50.00	0	236	0.00%
2022/03/08	0	0.00	9	46.11	45.80	-9	262	-3.43%
2022/03/07	0	0.00	3	47.47	47.50	-3	266	-1.13%
2022/03/01	0	49.95	0	0.00	48.95	0	321	0.00%
2022/02/25	2	48.33	0	0.00	48.15	2	332	0.60%
2022/02/24	0	49.95	0	0.00	48.10	0	345	0.00%
2022/02/23	1	49.00	0	0.00	49.15	1	352	0.28%
2022/02/22	0	49.70	6	49.16	49.05	-6	384	-1.56%
2022/02/17	0	51.00	0	0.00	49.70	0	578	0.00%
2022/02/16	0	50.10	0	0.00	50.20	0	588	0.00%
2022/02/15	0	52.10	0	0.00	49.55	0	600	0.00%
2022/02/14	2	49.88	0	0.00	49.80	2	609	0.33%
2022/02/10	1	51.00	0	0.00	51.10	1	619	0.16%
2022/01/25	1	49.85	0	0.00	49.85	1	619	0.16%
2022/01/18	1	52.20	0	0.00	51.40	1	620	0.16%
2022/01/17	1	50.20	3	52.40	52.40	-2	615	-0.32%
2022/01/14	1	50.30	0	0.00	49.85	1	617	0.16%
2022/01/13	1	50.70	1	50.40	50.50	0	621	0.00%
2022/01/12	2	50.80	0	0.00	50.70	2	631	0.32%
2022/01/11	1	50.80	0	0.00	50.60	1	638	0.16%
2022/01/07	16	52.31	4	51.48	51.40	12	642	1.87%
2022/01/06	0	0.00	8	52.25	52.50	-8	637	-1.26%
2022/01/05	0	0.00	3	51.97	51.80	-3	633	-0.47%
2022/01/03	2	53.75	0	0.00	53.00	2	629	0.32%
2021/12/30	1	52.90	0	0.00	53.10	1	620	0.16%
2021/12/29	0	0.00	1	52.10	53.20	-1	616	-0.16%
2021/12/24	1	52.00	0	0.00	52.00	1	614	0.16%
2021/12/23	0	0.00	3	52.50	52.60	-3	609	-0.49%
2021/12/22	4	54.08	0	0.00	53.00	4	605	0.66%
2021/12/21	1	52.20	11	52.37	52.70	-10	597	-1.67%
2021/12/20	0	0.00	9	51.64	51.50	-9	594	-1.51%
2021/12/17	0	0.00	3	51.87	51.70	-3	593	-0.51%
2021/12/15	0	0.00	0.4	52.30	52.30	-0.4	591	-0.07%
2021/12/14	0	0.00	1	51.70	51.50	-1	591	-0.17%
2021/12/13	1	52.70	0	0.00	52.60	1	585	0.17%
2021/12/08	4	53.58	1	53.80	53.00	3	582	0.52%
2021/12/06	0.1	54.20	0	0.00	53.50	0.1	587	0.02%
2021/12/02	1	56.30	0	0.00	55.80	1	585	0.17%
2021/12/01	0	56.30	3	56.57	57.00	-3	581	-0.52%
2021/11/30	1	56.10	1	56.20	56.30	0	579	0.00%
2021/11/29	0.1	54.60	3	55.70	56.30	-2.9	577	-0.50%
2021/11/26	0.2	56.40	0	0.00	56.30	0.2	566	0.04%
2021/11/25	2	56.50	0	0.00	55.70	2	548	0.36%
2021/11/23	1	55.60	1	55.80	56.70	0	532	0.00%
2021/11/22	2	56.60	3	56.57	56.50	-1	526	-0.19%
2021/11/19	8	57.72	3	56.80	57.50	5	523	0.96%
2021/11/18	56.1	58.94	17	59.73	58.00	39.1	493	7.92%
2021/11/17	28	58.10	70	58.28	58.50	-42	437	-9.61%
2021/11/16	17	55.52	28	56.46	56.50	-11	363	-3.02%
2021/11/15	1	54.50	20	53.46	53.80	-19	312	-6.07%
2021/11/12	1	54.00	1	53.70	54.30	0	307	0.00%
2021/11/11	3	53.23	2	53.30	53.70	1	301	0.33%
2021/11/10	20	52.50	1	52.80	53.00	19	296	6.40%
2021/11/09	19	52.40	0	0.00	52.20	19	299	6.35%
2021/11/08	1	52.00	1	52.00	52.60	0	292	0.00%
2021/11/04	1	52.10	0	0.00	52.00	1	296	0.34%
2021/11/03	0	0.00	5	51.80	52.00	-5	301	-1.66%
2021/11/02	2	51.60	0	0.00	51.60	2	307	0.65%
2021/11/01	3	51.90	0	52.20	51.90	3	306	0.96%
2021/10/29	2	51.60	0	0.00	51.60	2	307	0.65%
2021/10/27	0	0.00	1	51.50	51.50	-1	308	-0.32%
2021/10/25	0	0.00	1	52.40	51.50	-1	306	-0.33%
2021/10/22	2	52.70	2	52.45	52.60	0	310	0.00%
2021/10/21	5	51.90	1	52.10	51.80	4	302	1.32%
2021/10/20	0	0.00	4	52.05	52.30	-4	298	-1.34%
2021/10/19	0	0.00	6	50.95	50.80	-6	290	-2.07%
2021/10/15	7	48.79	0	0.00	48.60	7	292	2.40%
2021/10/14	1	47.55	0	0.00	47.20	1	291	0.34%
2021/10/13	1	47.00	0	0.00	46.10	1	296	0.34%
2021/10/07	0	0.00	0	46.65	46.45	0	333	0.00%
2021/10/01	1	47.30	0	0.00	46.80	1	384	0.26%
2021/09/14	1	48.50	0	0.00	48.30	1	464	0.22%
2021/09/13	1	49.00	0	0.00	49.00	1	467	0.21%
2021/09/10	1	49.30	3	49.25	49.35	-2	473	-0.42%
2021/09/09	5	50.08	2	51.60	49.80	3	476	0.63%
2021/09/08	0	0.00	4	51.38	51.50	-4	471	-0.85%
2021/09/07	2	51.05	0	0.00	51.70	2	468	0.43%
2021/09/03	1	52.60	1	52.10	52.60	0	480	0.00%
2021/09/02	0	0.00	1	51.30	52.20	-1	481	-0.21%
2021/08/30	0	0.00	3	51.37	51.80	-3	483	-0.62%
2021/08/27	0	0.00	1	51.00	51.30	-1	482	-0.21%
2021/08/26	1	50.70	0	0.00	51.10	1	484	0.21%
2021/08/24	1	49.90	0	0.00	49.50	1	476	0.21%
2021/08/20	1	47.80	0	0.00	48.70	1	483	0.21%
2021/08/19	2	47.80	0	0.00	48.40	2	489	0.41%
2021/08/16	1	45.00	0	0.00	45.75	1	487	0.20%
2021/08/13	1	46.50	4	46.90	46.20	-3	487	-0.62%
2021/08/12	1	48.50	0	0.00	48.35	1	483	0.21%
2021/08/11	14	48.53	0	0.00	48.50	14	485	2.88%
2021/08/10	13	49.58	0	0.00	49.50	13	487	2.66%
2021/08/09	1	51.40	0	0.00	50.30	1	498	0.20%
2021/08/06	1	51.80	0	0.00	51.30	1	501	0.20%
2021/08/05	0	0.00	2	51.60	51.10	-2	507	-0.39%
2021/08/04	2	51.95	0	0.00	51.40	2	536	0.37%
2021/08/03	1	52.00	1	51.80	51.80	0	558	0.00%
2021/08/02	1	50.90	0	0.00	50.80	1	559	0.18%
2021/07/28	1	50.50	21	50.62	50.50	-20	576	-3.47%
2021/07/26	1	52.70	1	52.90	52.00	0	599	0.00%
2021/07/21	8	50.58	0	0.00	50.40	8	634	1.26%
2021/07/20	2	51.55	1	51.20	51.20	1	637	0.16%
2021/07/19	0	0.00	3	52.77	52.00	-3	642	-0.47%
2021/07/16	4	53.25	3	53.90	52.60	1	668	0.15%
2021/07/15	6	54.48	0	0.00	54.50	6	707	0.85%
2021/07/14	3	54.23	0	0.00	55.50	3	748	0.40%
2021/07/13	5	54.28	3	54.87	55.30	2	742	0.27%
2021/07/12	6	53.87	0	0.00	54.70	6	744	0.81%
2021/07/07	3	53.80	0	0.00	54.30	3	765	0.39%
2021/07/06	1	53.50	1	53.90	54.30	0	791	0.00%
2021/07/05	0	0.00	1	53.90	54.20	-1	896	-0.11%
2021/07/01	1	52.20	23	52.01	52.20	-22	961	-2.29%
2021/06/30	0	0.00	20	52.10	52.10	-20	966	-2.07%
2021/06/29	1	52.00	0	0.00	52.00	1	969	0.10%
2021/06/24	1	53.00	21	52.90	53.00	-20	979	-2.04%
2021/06/22	2	53.10	0	0.00	52.20	2	979	0.20%
2021/06/21	0	0.00	2	52.65	52.60	-2	978	-0.20%
2021/06/18	0	0.00	10	52.82	53.00	-10	979	-1.02%
2021/06/17	12	53.02	19	53.10	53.10	-7	980	-0.71%
2021/06/16	0	0.00	3	52.80	52.20	-3	984	-0.30%
2021/06/15	1	51.40	2	51.55	52.50	-1	984	-0.10%
2021/06/11	0	0.00	30	50.47	50.60	-30	980	-3.06%
2021/06/09	0	50.70	0	0.00	50.20	0	1,003	0.00%
2021/06/07	1	49.85	0.2	51.00	50.40	0.8	1,023	0.08%
2021/06/04	0	0.00	20	50.32	50.30	-20	1,022	-1.96%
2021/06/03	0	0.00	6	50.80	50.60	-6	1,024	-0.59%
2021/06/02	0	50.40	1	50.10	50.40	-1	1,024	-0.10%
2021/06/01	1	50.50	25	50.60	50.80	-24	1,026	-2.34%
2021/05/31	2	50.70	1	50.80	50.50	1	1,027	0.10%
2021/05/28	3	51.00	0	0.00	50.70	3	1,028	0.29%
2021/05/27	1	48.50	3	49.77	49.85	-2	1,023	-0.20%
2021/05/26	0.2	48.44	0	0.00	48.75	0.2	1,021	0.02%
2021/05/25	1	48.75	27	48.62	48.65	-26	1,027	-2.53%
2021/05/18	0	0.00	2	45.00	45.20	-2	1,038	-0.19%
2021/05/17	1	42.50	1	41.55	41.40	0	1,040	0.00%
2021/05/14	2	45.25	4	44.95	45.15	-2	1,033	-0.19%
2021/05/13	1	43.00	3	43.63	43.95	-2	1,028	-0.19%
2021/05/12	17	43.80	6	45.20	43.80	11	1,024	1.07%
2021/05/11	14	49.04	3	49.67	48.00	11	1,004	1.10%
2021/05/10	0	0.00	1	52.80	51.50	-1	991	-0.10%
2021/05/07	1	52.20	0	0.00	52.20	1	998	0.10%
2021/05/06	1	51.20	1	51.20	51.10	0	1,000	0.00%
2021/05/05	3	51.27	0	0.00	51.20	3	999	0.30%
2021/05/04	3	52.07	0.1	52.26	52.10	2.9	1,005	0.29%
2021/05/03	1	53.80	0.1	53.90	53.60	0.9	997	0.09%
2021/04/29	0	0.00	31	56.74	56.20	-31	990	-3.13%
2021/04/28	2	56.45	0	0.00	56.30	2	990	0.20%
2021/04/27	0	0.00	9	55.00	55.60	-9	992	-0.91%
2021/04/23	1	55.50	0	0.00	55.60	1	1,002	0.10%
2021/04/22	0	0.00	11	57.23	54.70	-11	1,008	-1.09%
2021/04/21	2	57.70	39	57.81	57.50	-37	990	-3.74%
2021/04/20	0.1	57.70	35	57.85	58.40	-34.9	952	-3.66%
2021/04/19	16	55.80	0	0.00	55.90	16	923	1.73%
2021/04/16	1	55.70	1	56.20	56.50	0	932	0.00%
2021/04/15	0.1	55.00	0	0.00	55.20	0.1	928	0.01%
2021/04/14	3	54.33	4.5	54.78	54.90	-1.5	940	-0.16%
2021/04/13	3.5	56.37	3	55.93	55.30	0.5	964	0.05%
2021/04/12	46	56.51	6	56.87	56.40	40	981	4.08%
2021/04/09	349	57.21	149.3	57.94	57.30	199.7	1,046	19.09%	大買/大賣/鉅額交易
2021/04/08	5	55.44	20	56.18	57.10	-15	961	-1.56%
2021/04/07	0	53.40	13	53.33	53.30	-13	883	-1.47%
2021/04/06	14	53.01	2	53.00	53.10	12	877	1.37%
2021/04/01	2	52.50	0	0.00	52.50	2	871	0.23%
2021/03/31	2	52.85	2	52.80	52.60	0	869	0.00%
2021/03/30	0	0.00	1	51.70	51.80	-1	859	-0.12%
2021/03/29	0	51.80	0	0.00	51.50	0	861	0.00%
2021/03/26	0	0.00	2	51.45	51.50	-2	858	-0.23%
2021/03/25	1	51.10	1	51.00	51.20	0	858	0.00%
2021/03/24	0	0.00	1	51.30	51.00	-1	858	-0.12%
2021/03/23	1	51.00	3	51.03	51.10	-2	859	-0.23%
2021/03/22	2	50.75	0	0.00	51.10	2	858	0.23%
2021/03/19	2	51.10	2	51.65	51.10	0	864	0.00%
2021/03/18	2	52.35	1	52.20	52.20	1	859	0.12%
2021/03/17	6	52.63	3	52.60	52.60	3	865	0.35%
2021/03/16	4	52.52	9	52.21	52.90	-5	864	-0.58%
2021/03/15	2	50.10	0	0.00	50.70	2	853	0.23%
2021/03/12	5	50.80	0	0.00	50.80	5	845	0.59%
2021/03/11	2	50.85	6	51.10	51.00	-4	839	-0.48%
2021/03/10	5	51.00	5	51.60	51.60	0	837	0.00%
2021/03/09	4	51.55	2	52.20	52.20	2	840	0.24%
2021/03/08	0	0.00	1	52.00	51.70	-1	842	-0.12%
2021/03/05	0	0.00	2	51.60	51.50	-2	846	-0.24%
2021/03/04	8	52.06	3	52.17	52.00	5	870	0.57%
2021/03/02	0	0.00	1	53.10	53.10	-1	879	-0.11%
2021/02/26	3	52.10	2	52.20	52.30	1	882	0.11%
2021/02/25	5	52.94	1	53.50	53.00	4	884	0.45%
2021/02/24	2	53.70	0	0.00	53.60	2	884	0.23%
2021/02/23	2	54.45	1	54.50	54.40	1	883	0.11%
2021/02/22	13	54.98	2	54.80	55.00	11	883	1.25%
2021/02/19	3	54.10	0	0.00	54.50	3	876	0.34%
2021/02/18	1	53.10	0	0.00	53.20	1	874	0.11%
2021/02/17	0	0.00	9	51.86	52.80	-9	875	-1.03%
2021/02/05	1	50.80	0	0.00	50.70	1	872	0.11%
2021/02/04	1	51.10	0	0.00	51.10	1	886	0.11%
2021/02/03	4	51.15	1	51.80	51.00	3	888	0.34%
2021/02/02	5	50.92	0	0.00	51.40	5	889	0.56%
2021/02/01	2	51.10	7	51.21	51.20	-5	883	-0.57%
2021/01/29	3	52.43	0	0.00	51.80	3	879	0.34%
2021/01/28	0	0.00	1	53.50	53.60	-1	871	-0.11%
2021/01/27	1.5	54.11	0	0.00	54.20	1.5	869	0.18%
2021/01/26	1.3	54.92	0	0.00	54.70	1.3	869	0.15%
2021/01/25	4	54.98	20	54.73	55.30	-16	866	-1.85%
2021/01/22	2	54.80	14	54.47	54.60	-12	862	-1.39%
2021/01/21	3	54.40	1	53.50	53.80	2	859	0.23%
2021/01/20	5	55.34	32	54.70	54.60	-27	852	-3.17%
2021/01/19	3	56.97	5	56.66	56.90	-2	837	-0.24%
2021/01/18	5	56.62	3.1	55.16	57.10	2	823	0.24%
2021/01/15	0	0.00	3	56.00	56.00	-3	811	-0.37%
2021/01/14	1	57.30	1	57.40	57.10	0	799	0.00%
2021/01/13	2	57.20	3	56.23	56.20	-1	791	-0.13%
2021/01/12	9	56.01	0	0.00	55.60	9	812	1.11%
2021/01/11	2	57.40	1	57.30	57.70	1	794	0.13%
2021/01/07	2	58.80	85	58.80	58.70	-83	774	-10.71%
2021/01/06	6	59.59	0	0.00	58.30	6	769	0.78%
2021/01/05	3	60.97	20	61.29	61.00	-17	740	-2.29%
2021/01/04	22.1	62.12	16.1	62.01	62.30	6	714	0.84%
2020/12/31	2	55.80	21.2	56.04	57.50	-19.2	617	-3.10%
2020/12/30	1	53.80	0	0.00	53.80	1	590	0.17%
2020/12/29	1	53.40	0	0.00	53.30	1	590	0.17%
2020/12/24	0.1	53.10	0	0.00	54.00	0.1	595	0.01%
2020/12/23	1	52.90	0	0.00	53.00	1	599	0.17%
2020/12/22	2	53.15	8	53.55	52.90	-6	616	-0.97%
2020/12/21	2	53.10	0	0.00	53.60	2	633	0.32%
2020/12/17	6	53.67	3	54.00	53.80	3	648	0.46%
2020/12/16	0	0.00	7	54.40	54.20	-7	653	-1.07%
2020/12/15	2	53.65	2	53.65	53.90	0	653	0.00%
2020/12/11	3	55.27	0	0.00	54.80	3	659	0.45%
2020/12/10	5	56.28	0	0.00	56.30	5	664	0.75%
2020/12/09	3	58.10	3	58.37	57.30	0	678	0.00%
2020/12/07	2	57.05	2	57.20	57.00	0	684	0.00%
2020/12/04	2	58.00	0	0.00	57.50	2	691	0.29%
2020/12/03	2	59.10	0	0.00	58.30	2	695	0.29%
2020/12/02	1	57.90	2	58.00	58.20	-1	700	-0.14%
2020/12/01	18	57.67	2	57.70	57.90	16	712	2.25%
2020/11/30	7.2	58.98	10	58.90	58.30	-2.9	725	-0.39%
2020/11/27	0	0.00	7	56.87	57.50	-7	706	-0.99%
2020/11/26	0	0.00	3	55.70	55.40	-3	722	-0.42%
2020/11/25	1	55.90	0	0.00	55.10	1	753	0.13%
2020/11/24	4	56.42	1	56.60	56.20	3	753	0.40%
2020/11/23	4	56.73	0	0.00	56.70	4	760	0.53%
2020/11/20	2	55.50	0.1	55.20	55.90	1.9	775	0.24%
2020/11/19	1	55.20	1	55.80	55.30	0	787	0.00%
2020/11/18	2	55.90	4	55.53	55.50	-2	798	-0.25%
2020/11/17	0	0.00	24	55.97	55.40	-24	822	-2.92%
2020/11/16	10	55.80	11	55.90	55.80	-1	882	-0.11%
2020/11/13	1	55.70	1	55.60	55.80	0	899	0.00%
2020/11/12	0	0.00	1.1	55.01	55.80	-1.1	953	-0.11%
2020/11/10	3	54.37	2	54.25	53.30	1	969	0.10%
2020/11/06	0	0.00	0	53.50	53.10	0	1,017	0.00%
2020/11/05	1	53.00	6	52.90	52.70	-5	1,099	-0.45%
2020/11/04	0.1	51.80	6	52.57	52.50	-5.9	1,149	-0.52%
2020/11/03	0	0.00	1	51.00	52.30	-1	1,194	-0.08%
2020/11/02	5	50.78	1	50.60	50.40	4	1,230	0.33%
2020/10/30	2	51.55	0	0.00	51.30	2	1,277	0.16%
2020/10/29	3	51.60	2	52.00	52.50	1	1,308	0.08%
2020/10/28	12	52.78	7	53.11	52.80	5	1,343	0.37%
2020/10/27	1	53.80	2	54.10	53.80	-1	1,412	-0.07%
2020/10/23	2	55.20	6	55.15	55.20	-4	1,513	-0.26%
2020/10/22	1	55.00	1	54.70	54.80	0	1,670	0.00%
2020/10/21	6	55.90	1	55.90	55.50	5	1,767	0.28%
2020/10/20	13	56.21	12	56.88	55.50	1	1,901	0.05%
2020/10/15	3	54.80	3	54.67	54.70	0	2,153	0.00%
2020/10/14	2	55.60	10	53.89	55.30	-8	2,242	-0.36%
2020/10/13	11	52.83	0	0.00	52.50	11	2,292	0.48%
2020/10/12	8	54.69	5	55.06	54.30	3	2,313	0.13%
2020/10/08	2	56.20	1	57.00	56.20	1	2,384	0.04%
2020/10/07	3	56.50	0	0.00	56.50	3	2,443	0.12%
2020/10/06	2	56.55	3	56.77	56.40	-1	2,500	-0.04%
2020/10/05	1	55.10	0	0.00	56.20	1	2,699	0.04%
2020/09/30	2	55.75	1	56.20	56.60	1	2,783	0.04%
2020/09/28	1	56.00	2	55.45	56.20	-1	2,958	-0.03%
2020/09/25	5	54.44	93	53.74	54.30	-88	3,040	-2.89%
2020/09/24	10	56.08	21	57.30	55.50	-11	3,284	-0.33%
2020/09/23	1	58.80	1	58.80	58.70	0	3,516	0.00%
2020/09/22	3	59.67	0	0.00	59.30	3	3,738	0.08%
2020/09/21	1	60.60	1	62.00	60.60	0	3,749	0.00%
2020/09/18	0	0.00	2	61.50	61.70	-2	3,757	-0.05%
2020/09/17	0	0.00	1	61.60	61.30	-1	3,789	-0.03%
2020/09/16	0	0.00	3	61.53	61.50	-3	3,810	-0.08%
2020/09/15	5	61.14	0	0.00	60.80	5	3,816	0.13%
2020/09/14	1	62.90	9	62.04	63.00	-8	3,826	-0.21%
2020/09/11	12	61.27	0	0.00	60.40	12	3,818	0.31%
2020/09/09	5	61.44	1	62.30	62.70	4	3,867	0.10%
2020/09/08	2	62.65	2	63.40	62.50	0	3,907	0.00%
2020/09/07	8	61.78	0	0.00	61.40	8	3,929	0.20%
2020/09/04	7	63.46	2	63.25	63.80	5	3,970	0.13%
2020/09/03	2	64.20	5	63.88	63.40	-3	3,987	-0.08%
2020/09/01	21	63.50	2	63.00	62.90	19	4,040	0.47%
2020/08/31	3	63.80	11	63.00	63.80	-8	4,040	-0.20%
2020/08/28	1	60.40	0	0.00	60.40	1	4,048	0.02%
2020/08/27	5	61.08	1	60.60	60.70	4	4,073	0.10%
2020/08/26	3	60.70	6	60.97	60.70	-3	4,097	-0.07%
2020/08/25	3	59.50	1	59.80	59.00	2	4,114	0.05%
2020/08/24	0	0.00	2	58.75	59.30	-2	4,220	-0.05%
2020/08/21	6	58.08	7	57.63	58.30	-1	4,289	-0.02%
2020/08/20	17	56.95	50	55.41	56.00	-33	4,368	-0.76%
2020/08/19	6	60.78	10	60.50	60.20	-4	4,568	-0.09%
2020/08/18	20	61.02	11	61.03	60.90	9	4,743	0.19%
2020/08/17	2	63.60	6	64.28	63.70	-4	4,749	-0.08%
2020/08/14	3	63.40	7	64.30	63.70	-4	4,779	-0.08%
2020/08/13	8	64.61	2	65.60	64.00	6	4,789	0.13%
2020/08/12	28	63.74	21	64.83	65.00	7	4,804	0.15%
2020/08/11	59	66.12	27	65.89	64.50	32	4,799	0.67%
2020/08/10	18	69.49	5	69.76	68.70	13	4,784	0.27%
2020/08/07	12	70.15	20	70.27	71.10	-8	4,874	-0.16%
2020/08/06	6	70.37	8	70.63	69.60	-2	4,857	-0.04%
2020/08/05	12	70.63	7	70.34	70.20	5	4,886	0.10%
2020/08/04	8	69.93	7	69.67	70.70	1	4,875	0.02%
2020/08/03	11	69.75	10	69.81	69.40	1	4,888	0.02%
2020/07/31	19	70.39	25	70.70	70.60	-6	4,896	-0.12%
2020/07/30	11	69.41	9	69.01	69.50	2	4,838	0.04%
2020/07/29	24	67.30	24	67.01	68.20	0	4,807	0.00%
2020/07/28	47	69.39	49	69.46	66.30	-2	4,772	-0.04%
2020/07/27	38	70.52	31	69.63	68.60	7	4,642	0.15%
2020/07/24	45	69.98	53	70.12	69.50	-8	4,571	-0.17%
2020/07/23	43	69.12	30	68.88	69.00	13	4,458	0.29%
2020/07/22	17	68.11	18	68.46	68.80	-1	4,409	-0.02%
2020/07/21	34	68.32	32	68.25	67.50	2	4,373	0.05%
2020/07/20	37	65.77	29	66.89	68.40	8	4,286	0.19%
2020/07/17	21	64.48	17	63.90	63.60	4	4,216	0.09%
2020/07/16	8	65.60	9	65.64	66.20	-1	4,222	-0.02%
2020/07/15	11	66.81	12	67.33	65.50	-1	4,200	-0.02%
2020/07/14	14	66.67	37	66.49	65.80	-23	4,156	-0.55%
2020/07/13	39	69.69	35	69.62	68.60	4	4,126	0.10%
2020/07/10	74	71.06	59	73.48	68.30	15	4,089	0.37%
2020/07/09	14	73.96	51.1	74.00	75.50	-37.1	3,895	-0.95%
2020/07/08	27	67.65	10	67.75	68.70	17	3,812	0.45%
2020/07/07	82	69.11	53	68.53	68.00	29	3,753	0.77%
2020/07/06	44	67.35	37	67.98	67.50	7	3,652	0.19%
2020/07/03	131	67.10	139	67.19	66.90	-8	3,583	-0.22%	大買/大賣/
2020/07/02	31	63.84	39	62.83	65.30	-8	3,333	-0.24%
2020/07/01	35	58.58	59	58.13	59.40	-24	3,093	-0.78%
2020/06/30	1	54.50	1	54.00	54.00	0	2,889	0.00%
2020/06/29	1	52.70	1	53.20	53.10	0	2,874	0.00%
2020/06/24	6	53.98	8	54.89	54.00	-2	2,867	-0.07%
2020/06/23	9	52.80	8	53.35	52.70	1	2,852	0.04%
2020/06/22	9	54.01	0	0.00	53.90	9	2,856	0.32%
2020/06/19	4	54.70	14	54.57	54.80	-10	2,852	-0.35%
2020/06/18	4	53.60	8	53.61	53.70	-4	2,837	-0.14%
2020/06/17	16	53.42	7	53.69	53.50	9	2,830	0.32%
2020/06/16	3	53.80	13	52.95	54.10	-10	2,828	-0.35%
2020/06/15	18	52.47	27	51.50	50.80	-9	2,808	-0.32%
2020/06/12	26	52.73	12	52.64	53.00	14	2,774	0.50%
2020/06/11	33	55.72	35	55.32	54.60	-2	2,760	-0.07%
2020/06/10	11	55.26	5	55.44	54.60	6	2,716	0.22%
2020/06/09	20	54.96	15	55.73	55.20	5	2,718	0.18%
2020/06/08	11	56.84	8	57.08	56.50	3	2,689	0.11%
2020/06/05	3	56.40	7	56.33	56.90	-4	2,702	-0.15%
2020/06/04	21	56.80	16	56.65	55.80	5	2,680	0.19%
2020/06/03	88	56.86	7	56.94	56.70	81	2,644	3.06%
2020/06/02	13	56.76	4	56.78	56.70	9	2,627	0.34%
2020/06/01	7	56.50	16	56.49	56.10	-9	2,592	-0.35%
2020/05/29	42	56.69	43	57.61	55.80	-1	2,556	-0.04%
2020/05/28	22	56.33	20	56.48	57.40	2	2,441	0.08%
2020/05/27	47	55.71	145	55.11	55.80	-98	2,369	-4.14%	大賣/
2020/05/26	125	56.32	99	56.80	54.10	26	2,271	1.14%	大買/
2020/05/25	74	54.50	91	54.54	55.00	-17	2,007	-0.85%
2020/05/22	20	49.04	55	49.07	50.00	-35	1,813	-1.93%
2020/05/21	34	49.13	12	49.15	48.70	22	1,754	1.25%
2020/05/20	5	47.91	14	47.69	48.95	-9	1,708	-0.53%
2020/05/19	11	47.01	9	46.86	47.30	2	1,679	0.12%
2020/05/18	14	45.84	2	46.30	45.85	12	1,647	0.73%
2020/05/15	36	46.53	16	46.27	46.30	20	1,621	1.23%
2020/05/14	139	51.11	54	49.45	45.80	85	1,553	5.47%	大買/
2020/05/13	23	49.06	10	49.17	49.75	13	1,415	0.92%
2020/05/12	16	48.48	21	49.02	49.10	-5	1,394	-0.36%
2020/05/11	16	47.93	5.3	48.06	47.65	10.7	1,327	0.81%
2020/05/08	14	47.78	14	47.86	48.50	0	1,294	0.00%
2020/05/07	5	47.21	12	47.18	47.50	-7	1,266	-0.55%
2020/05/06	8	44.90	7	44.63	45.00	1	1,224	0.08%
2020/05/05	5	44.49	3	45.60	44.40	2	1,212	0.16%
2020/05/04	7	44.84	4	44.55	44.70	3	1,202	0.25%
2020/04/30	2	45.53	10	45.65	45.60	-8	1,194	-0.67%
2020/04/29	2	44.63	8	44.91	44.70	-6	1,185	-0.51%
2020/04/28	11	44.15	10	44.45	44.10	1	1,173	0.09%
2020/04/27	13	44.42	17	44.16	44.50	-4	1,186	-0.34%
2020/04/24	30	42.58	21	42.67	42.90	9	1,146	0.79%
2020/04/23	13	41.29	18	41.43	41.15	-5	1,104	-0.45%
2020/04/22	14	39.88	10	40.56	41.15	4	1,091	0.37%
2020/04/21	25	41.64	29	41.64	40.10	-4	1,074	-0.37%
2020/04/20	9	40.11	21	39.73	40.30	-12	1,031	-1.16%
2020/04/17	17	39.89	13	39.75	39.35	4	1,027	0.39%
2020/04/16	18	39.23	15	39.45	39.70	3	996	0.30%
2020/04/15	2	38.05	2	37.88	37.65	0	971	0.00%
2020/04/13	1	37.50	1	37.55	36.80	0	982	0.00%
2020/04/10	3	36.92	2	37.15	37.05	1	997	0.10%
2020/04/09	7	36.74	1	36.60	36.65	6	1,030	0.58%
2020/04/08	2	36.55	8	36.90	36.85	-6	1,049	-0.57%
2020/04/07	1	36.40	2	36.15	35.95	-1	1,149	-0.09%
2020/04/06	1	35.70	0	0.00	35.70	1	1,189	0.08%
2020/04/01	10	34.29	11	34.22	34.70	-1	1,289	-0.08%
2020/03/30	2	31.90	2	32.05	33.35	0	1,377	0.00%
2020/03/27	1	34.05	0	0.00	32.55	1	1,380	0.07%
2020/03/26	4	33.50	13	33.79	33.40	-9	1,379	-0.65%
2020/03/25	6	32.13	3	32.00	32.10	3	1,369	0.22%
2020/03/23	18	28.00	18	27.84	28.25	0	1,370	0.00%
2020/03/20	4	26.94	6	27.30	27.95	-2	1,382	-0.14%
2020/03/19	3	26.15	12	25.64	25.45	-9	1,375	-0.65%
2020/03/18	34	29.14	24	29.61	28.25	10	1,374	0.73%
2020/03/17	16	30.06	20	30.34	29.95	-4	1,388	-0.29%
2020/03/16	5	34.20	17	34.86	32.50	-12	1,435	-0.84%
2020/03/13	12	34.78	12	34.87	35.10	0	1,448	0.00%
2020/03/12	7	38.42	11	38.42	38.20	-4	1,496	-0.27%
2020/03/11	10	40.87	21	41.00	39.95	-11	1,584	-0.69%
2020/03/10	6	38.13	0	0.00	39.30	6	1,611	0.37%
2020/03/09	10	38.93	2	39.15	38.70	8	1,610	0.50%
2020/03/06	0	0.00	4	40.36	39.90	-4	1,609	-0.25%
2020/03/05	1	39.55	1	39.60	39.55	0	1,604	0.00%
2020/03/04	12	39.14	0	0.00	39.00	12	1,612	0.74%
2020/03/03	4	39.50	4	39.70	39.35	0	1,657	0.00%
2020/03/02	4	38.38	1	37.90	38.45	3	1,671	0.18%
2020/02/27	50	39.72	0	0.00	39.00	50	1,676	2.98%
2020/02/25	0	0.00	5	39.00	40.10	-5	1,683	-0.30%
2020/02/21	1	40.50	2	40.50	40.70	-1	1,692	-0.06%
2020/02/20	1	40.80	2	40.73	40.30	-1	1,708	-0.06%
2020/02/19	2	40.65	0	0.00	40.35	2	1,721	0.12%
2020/02/18	2	40.20	3	40.58	40.20	-1	1,730	-0.06%
2020/02/13	3	40.75	0	0.00	40.00	3	1,760	0.17%
2020/02/12	15	41.01	4	41.15	41.00	11	1,803	0.61%
2020/02/11	8	40.86	11	40.78	40.80	-3	1,835	-0.16%
2020/02/10	1	39.40	17	38.61	40.35	-16	1,957	-0.82%
2020/02/06	11	39.37	1	39.30	40.45	10	1,979	0.51%
2020/02/05	7	38.94	4	39.28	38.60	3	2,016	0.15%
2020/02/04	5	38.86	1	39.10	39.40	4	2,017	0.20%
2020/02/03	6	37.40	3	37.50	38.10	3	2,042	0.15%
2020/01/31	4	40.13	1	40.70	40.15	3	2,039	0.15%
2020/01/30	25	40.71	70	40.57	40.40	-45	2,057	-2.19%
2020/01/20	37	45.27	0	0.00	44.85	37	2,070	1.79%
2020/01/17	31	45.86	1	45.80	45.60	30	2,085	1.44%
2020/01/16	1	46.15	1	45.65	45.70	0	2,119	0.00%
2020/01/15	5	45.90	4	45.90	45.65	1	2,153	0.05%
2020/01/14	15	46.29	3	46.00	46.30	12	2,206	0.54%
2020/01/13	2	43.90	7	44.87	44.85	-5	2,358	-0.21%
2020/01/10	4	44.74	3	44.50	44.40	1	2,470	0.04%
2020/01/09	4	44.63	6	44.53	44.70	-2	2,493	-0.08%
2020/01/08	7	43.95	13	43.98	43.75	-6	2,536	-0.24%
2020/01/07	5	45.06	9	45.19	44.90	-4	2,641	-0.15%
2020/01/06	11	45.46	12	45.52	45.30	-1	2,707	-0.04%
2020/01/03	16	46.59	14	46.73	46.50	2	2,716	0.07%
2020/01/02	9	47.60	12	47.68	47.65	-3	2,699	-0.11%
2019/12/31	30	48.59	28	48.57	48.00	2	2,729	0.07%
2019/12/30	27	47.67	16	47.66	48.00	11	2,613	0.42%
2019/12/27	33	46.79	30	46.99	47.00	3	2,569	0.12%
2019/12/26	34	46.51	54.4	46.34	47.05	-20.4	2,460	-0.83%
2019/12/25	0	0.00	5	43.95	44.05	-5	2,353	-0.21%
2019/12/24	0	0.00	3	43.47	43.50	-3	2,354	-0.13%
2019/12/23	13	44.62	4	44.31	43.95	9	2,348	0.38%
2019/12/20	10	44.81	2	44.80	44.50	8	2,340	0.34%
2019/12/19	2	44.65	1	44.60	44.55	1	2,336	0.04%
2019/12/18	1	44.30	4	44.59	44.50	-3	2,334	-0.13%
2019/12/17	2	44.65	7	44.79	44.85	-5	2,319	-0.22%
2019/12/16	2	44.03	6	44.10	44.20	-4	2,302	-0.17%
2019/12/13	3	43.93	3	43.52	43.30	0	2,301	0.00%
2019/12/12	8	44.58	3	44.63	44.25	5	2,281	0.22%
2019/12/11	27	45.42	13	45.68	45.10	14	2,262	0.62%
2019/12/10	11	45.05	5	45.07	44.95	6	2,200	0.27%
2019/12/09	114	45.47	109	45.18	45.55	5	2,183	0.23%	大買/大賣/
2019/12/06	27	45.00	41	44.99	45.30	-14	2,102	-0.67%
2019/12/05	15	44.13	11	43.25	44.35	4	2,006	0.20%
2019/12/04	3	42.07	1	41.90	41.80	2	1,939	0.10%
2019/12/02	3	41.68	3	42.05	42.10	0	1,936	0.00%
2019/11/29	7	42.49	4	42.65	42.55	3	1,933	0.16%
2019/11/28	7	43.34	9	43.57	43.00	-2	1,921	-0.10%
2019/11/27	0.3	42.55	16	42.29	42.50	-15.7	1,873	-0.84%
2019/11/26	13	41.78	9	42.19	41.65	4	1,852	0.22%
2019/11/25	5	41.69	0	0.00	41.35	5	1,841	0.27%
2019/11/22	1	41.65	11	41.62	41.70	-10	1,834	-0.55%
2019/11/21	2	41.23	0	0.00	41.10	2	1,833	0.11%
2019/11/20	1	41.10	7	41.04	41.10	-6	1,836	-0.33%
2019/11/19	3	40.78	0	0.00	40.80	3	1,833	0.16%
2019/11/18	4	40.36	1	40.40	40.20	3	1,818	0.16%
2019/11/15	7	40.68	0	0.00	40.65	7	1,829	0.38%
2019/11/14	2	40.90	1	41.25	40.80	1	1,830	0.05%
2019/11/12	1	41.90	2	42.05	41.10	-1	1,824	-0.05%
2019/11/11	22	41.96	13	42.14	41.50	9	1,810	0.50%
2019/11/08	13	44.03	12	44.77	43.80	1	1,769	0.06%
2019/11/07	56	44.33	59	44.50	44.05	-3	1,739	-0.17%
2019/11/06	10	43.10	9	43.39	42.55	1	1,616	0.06%
2019/11/05	10	43.70	15	43.85	43.50	-5	1,607	-0.31%
2019/11/04	5	44.06	10.9	43.97	44.00	-5.9	1,591	-0.37%
2019/11/01	1	43.45	5	43.42	43.40	-4	1,555	-0.26%
2019/10/31	17	43.30	17	43.53	43.15	0	1,555	0.00%
2019/10/30	6	42.38	14	42.41	42.70	-8	1,524	-0.52%
2019/10/29	18	42.41	39	42.18	42.35	-21	1,520	-1.38%
2019/10/28	17	42.18	26	42.11	42.05	-9	1,511	-0.60%
2019/10/25	15	43.53	3	43.45	43.40	12	1,486	0.81%
2019/10/24	18	44.41	9	44.46	44.05	9	1,498	0.60%
2019/10/23	17	44.15	18	44.87	43.95	-1	1,480	-0.07%
2019/10/22	23	44.08	24	44.17	44.75	-1	1,473	-0.07%
2019/10/21	103	45.53	52	45.22	44.00	51	1,507	3.38%	大買/
2019/10/18	31	46.09	45	46.09	47.50	-14	1,387	-1.01%
2019/10/17	26	43.93	36	44.10	44.15	-10	1,326	-0.75%
2019/10/16	20	44.42	20	44.84	44.95	0	1,309	0.00%
2019/10/15	51	44.71	36	44.60	44.25	15	1,262	1.19%
2019/10/14	5	41.58	34	40.82	42.35	-29	1,134	-2.56%
2019/10/09	1	38.65	37	38.67	38.50	-36	1,050	-3.43%
2019/10/08	14	39.16	119	39.18	39.00	-105	1,019	-10.30%	大賣/鉅額交易
2019/10/07	28	39.90	87	40.00	39.70	-59	1,006	-5.86%
2019/10/04	6	37.70	0	0.00	37.65	6	947	0.63%
2019/10/03	5	38.41	26	38.22	37.80	-21	943	-2.23%
2019/10/01	7	39.32	65	38.74	38.60	-58	931	-6.22%
2019/09/27	3	39.75	0	0.00	39.60	3	920	0.33%
2019/09/26	69	40.74	0	0.00	40.30	69	913	7.55%
2019/09/25	5	40.84	0	0.00	40.60	5	906	0.55%
2019/09/24	0	0.00	1	41.80	41.30	-1	894	-0.11%
2019/09/23	15	41.10	0	0.00	41.25	15	879	1.71%
2019/09/18	11	39.35	8	38.46	39.60	3	868	0.35%
2019/09/16	5	39.98	0	0.00	40.00	5	856	0.58%
2019/09/12	7	41.73	0	0.00	41.25	7	843	0.83%
2019/09/11	2	42.30	0	41.90	41.80	2	838	0.24%
2019/09/10	2	42.60	1	42.35	42.50	1	827	0.12%
2019/09/09	11	43.18	5.1	42.35	42.55	5.9	822	0.72%
2019/09/06	4	44.60	1	45.10	44.35	3	804	0.37%
2019/09/05	2	45.05	2	45.33	45.05	0	800	0.00%
2019/09/04	3	45.33	1	45.50	45.50	2	793	0.25%
2019/09/03	0	0.00	42	45.48	45.00	-42	792	-5.30%
2019/08/30	1	44.10	0	0.00	44.00	1	781	0.13%
2019/08/28	0	0.00	1	43.10	43.10	-1	777	-0.13%
2019/08/27	5	44.85	6	43.81	43.60	-1	772	-0.13%
2019/08/26	11	43.48	0	0.00	44.10	11	768	1.43%
2019/08/23	8	46.18	5	46.04	46.50	3	758	0.40%
2019/08/22	14	45.50	10	45.31	45.50	4	744	0.54%
2019/08/20	22	45.15	8	44.91	45.20	14	732	1.91%
2019/08/19	5.1	45.54	5	46.45	47.90	0.1	704	0.01%
2019/08/15	3	43.17	0	0.00	44.45	3	679	0.44%
2019/08/14	4	45.45	5	45.37	44.20	-1	674	-0.15%
2019/08/13	8	44.84	1	44.20	45.10	7	664	1.05%
2019/08/12	1	43.00	5	43.60	43.65	-4	653	-0.61%
2019/08/08	3	42.52	1	43.00	42.05	2	651	0.31%
2019/08/07	10	43.54	11	43.95	42.30	-1	659	-0.15%
2019/08/06	2	42.88	11	43.09	43.20	-9	664	-1.35%
2019/08/05	3	45.37	1	45.50	44.20	2	673	0.30%
2019/08/02	9	46.32	2	46.25	46.15	7	666	1.05%
2019/08/01	1	46.90	25	47.55	47.80	-24	657	-3.65%
2019/07/31	33	47.55	18	47.24	47.80	15	650	2.30%
2019/07/30	3	47.68	22	47.38	47.05	-19	636	-2.99%
2019/07/29	5	50.36	10.2	50.03	49.70	-5.2	612	-0.84%
2019/07/26	22	52.60	29.2	52.89	52.60	-7.2	585	-1.23%
2019/07/25	10	51.75	16	51.54	51.60	-6	543	-1.11%
2019/07/24	30	50.76	22	51.05	51.10	8	521	1.53%
2019/07/23	27	51.95	72	50.96	50.70	-45	493	-9.12%
2019/07/22	19	47.73	24	47.73	49.50	-5	398	-1.25%
2019/07/19	11	45.76	20	45.33	45.00	-9	345	-2.61%
2019/07/18	4	43.86	3	43.98	42.20	1	283	0.35%
2019/07/17	4	42.68	5	42.90	43.20	-1	274	-0.36%
2019/07/16	0	0.00	1	41.90	42.15	-1	277	-0.36%
2019/07/15	0	0.00	1	41.75	41.65	-1	274	-0.36%
2019/07/12	0	42.00	0	0.00	41.95	0	278	0.00%
2019/07/11	5	42.55	3	42.95	42.10	2	285	0.70%
2019/07/08	0	0.00	11	41.02	41.00	-11	278	-3.94%
2019/07/04	0	0.00	1	40.15	40.10	-1	284	-0.35%
2019/07/03	1	39.70	0	0.00	39.70	1	290	0.34%
2019/07/02	0	0.00	1	40.20	40.20	-1	330	-0.30%
2019/06/27	2	39.45	10	39.55	39.40	-8	356	-2.24%
2019/06/25	1	40.00	4	41.84	40.55	-3	358	-0.84%
2019/06/24	1	41.30	11	41.04	41.40	-10	350	-2.85%
2019/06/21	9	40.95	0	0.00	40.85	9	347	2.59%
2019/06/13	2	39.90	0	0.00	40.00	2	357	0.56%
2019/06/12	0	0.00	1	39.80	40.00	-1	362	-0.28%
2019/06/11	3	40.12	5	40.23	40.15	-2	366	-0.55%
2019/06/05	2	38.38	1	38.30	38.20	1	369	0.27%
2019/06/03	0.2	38.65	0	0.00	38.60	0.2	374	0.04%
2019/05/31	0	0.00	1	38.75	38.90	-1	376	-0.27%
2019/05/30	0	0.00	2	38.65	38.00	-2	383	-0.52%
2019/05/29	2	38.00	5	38.15	38.10	-3	386	-0.78%
2019/05/24	1	38.00	5	38.60	38.00	-4	418	-0.96%
2019/05/23	0.2	38.10	0	0.00	38.10	0.2	420	0.04%
2019/05/22	0	0.00	1	39.50	38.80	-1	421	-0.24%
2019/05/20	4	38.58	1	38.60	38.50	3	425	0.71%
2019/05/16	0	0.00	5	40.65	39.55	-5	458	-1.09%
2019/05/15	6	40.10	14	39.93	40.95	-8	465	-1.72%
2019/05/14	6	36.75	5	36.66	38.65	1	454	0.22%
2019/05/13	16	35.85	8	35.26	35.15	8	441	1.81%
2019/05/10	16	39.30	9	39.77	39.05	7	420	1.66%
2019/05/09	1	41.15	1	40.80	40.00	0	420	0.00%
2019/05/07	2.2	41.86	0	0.00	41.45	2.2	419	0.52%
2019/05/06	5	41.52	1	41.25	41.25	4	424	0.94%
2019/04/29	2	42.50	7	41.24	41.75	-5	429	-1.16%
2019/04/26	3	43.62	0	0.00	43.30	3	422	0.71%
2019/04/25	1	43.80	1	44.20	44.20	0	420	0.00%
2019/04/24	1	43.70	0	0.00	43.10	1	418	0.24%
2019/04/23	2	43.95	4	43.50	43.70	-2	417	-0.48%
2019/04/22	3	44.30	0	0.00	44.00	3	411	0.73%
2019/04/18	0	0.00	4	42.80	42.45	-4	403	-0.99%
2019/04/17	6	43.98	1	43.90	43.30	5	406	1.23%
2019/04/16	0	0.00	1	42.30	43.10	-1	399	-0.25%
2019/04/12	1	42.00	5	42.00	42.00	-4	402	-0.99%
2019/04/11	24	42.87	1	43.25	42.65	23	402	5.71%
2019/04/10	1	43.05	0	0.00	43.00	1	400	0.25%
2019/04/09	0	0.00	10	43.30	43.00	-10	412	-2.42%
2019/04/08	16	46.09	9	45.46	44.05	7	417	1.68%
2019/04/03	24	41.78	17	42.03	42.95	7	383	1.83%
2019/04/01	4	39.90	0	0.00	39.50	4	378	1.06%
2019/03/29	3	39.60	0	0.00	39.70	3	380	0.79%
2019/03/25	4	38.35	1	38.75	38.55	3	422	0.71%
2019/03/22	5	39.30	0	0.00	39.15	5	428	1.17%
2019/03/21	11	39.87	2	40.00	39.90	9	440	2.04%
2019/03/20	7	40.11	1	40.30	39.75	6	492	1.22%
2019/03/19	5	40.07	0	0.00	39.90	5	513	0.97%
2019/03/18	1	38.70	0	0.00	39.10	1	514	0.19%
2019/03/15	17	38.67	10	38.73	38.65	7	521	1.34%
2019/03/14	2	39.00	0	0.00	38.95	2	526	0.38%
2019/03/12	2	39.78	0	0.00	39.30	2	556	0.36%
2019/03/08	0	0.00	4	39.65	39.75	-4	604	-0.66%
2019/03/06	5	41.05	1	41.15	41.00	4	618	0.65%
2019/03/05	3	41.27	10	41.12	41.00	-7	624	-1.12%
2019/03/04	1	41.00	0	0.00	41.00	1	628	0.16%
2019/02/27	10	40.42	1	40.35	40.20	9	629	1.43%
2019/02/26	17	40.19	4	39.68	40.40	13	639	2.03%
2019/02/25	7	40.20	3	40.35	40.00	4	685	0.58%
2019/02/22	3	41.70	0	0.00	41.75	3	707	0.42%
2019/02/21	1	42.00	1	42.35	41.85	0	719	0.00%
2019/02/20	2	42.28	2	42.33	42.05	0	720	0.00%
2019/02/19	3	41.87	2	41.78	41.85	1	720	0.14%
2019/02/15	17	42.18	6	42.72	42.00	11	721	1.52%
2019/02/14	2	46.30	2	46.00	46.15	0	699	0.00%
2019/02/13	0	0.00	3	44.72	44.70	-3	688	-0.44%
2019/02/12	5	43.02	2	43.88	42.60	3	685	0.44%
2019/02/11	2	41.70	0	0.00	41.90	2	685	0.29%
2019/01/30	2	42.50	6	42.82	41.70	-4	686	-0.58%
2019/01/29	1	43.55	0	0.00	43.30	1	688	0.15%
2019/01/28	2	43.85	2	44.15	44.05	0	693	0.00%
2019/01/25	1	44.20	0	0.00	44.05	1	697	0.14%
2019/01/24	0	0.00	1	43.65	43.80	-1	697	-0.14%
2019/01/21	2	44.20	4	43.71	44.50	-2	725	-0.28%
2019/01/17	2	42.80	0	0.00	42.70	2	730	0.27%
2019/01/16	2	43.68	4	43.98	43.25	-2	730	-0.27%
2019/01/15	1	42.95	3	43.35	42.80	-2	728	-0.27%
2019/01/14	4	41.76	3	41.93	41.95	1	725	0.14%
2019/01/11	11	42.28	9	42.21	42.15	2	728	0.27%
2019/01/10	2	43.68	0	0.00	42.75	2	729	0.27%
2019/01/09	3	43.78	12	42.75	43.40	-9	728	-1.24%
2019/01/08	3	41.07	0	0.00	41.05	3	725	0.41%
2019/01/07	7	42.26	4	41.70	41.70	3	726	0.41%
2019/01/04	1	40.90	1	41.50	41.00	0	740	0.00%
2019/01/03	2	43.08	1	43.65	43.10	1	738	0.14%
2018/12/28	13	45.95	18	45.31	44.70	-5	745	-0.67%
2018/12/27	7	44.64	1	43.05	45.50	6	741	0.81%
2018/12/26	3	42.10	2	41.85	41.40	1	746	0.13%
2018/12/25	4	42.51	4	43.35	42.05	0	761	0.00%
2018/12/24	1	45.80	0	0.00	45.95	1	753	0.13%
2018/12/22	4	46.18	5	46.19	46.10	-1	747	-0.13%
2018/12/21	4	47.13	1	46.90	46.80	3	748	0.40%
2018/12/20	4	46.43	12	46.14	46.80	-8	744	-1.08%
2018/12/19	4	46.44	4	46.86	46.25	0	732	0.00%
2018/12/18	8	47.56	4	47.46	46.75	4	725	0.55%
2018/12/17	4	49.90	2	49.60	49.80	2	712	0.28%
2018/12/14	0	0.00	2	51.60	50.70	-2	708	-0.28%
2018/12/13	25	54.48	45	53.37	52.00	-20	696	-2.87%
2018/12/12	3	49.97	6	50.00	50.70	-3	646	-0.46%
2018/12/11	5	46.26	2	46.30	46.10	3	626	0.48%
2018/12/10	0	0.00	1	46.00	46.30	-1	627	-0.16%
2018/12/07	0	0.00	2	46.50	46.50	-2	619	-0.32%
2018/12/06	4	46.29	6	45.53	45.35	-2	614	-0.33%
2018/12/05	6	49.54	4	49.80	49.40	2	599	0.33%
2018/12/04	43	50.24	33	50.25	50.10	10	598	1.67%
2018/12/03	45	49.19	6	49.04	49.25	39	558	6.99%
2018/11/30	10	43.28	2	43.88	44.80	8	550	1.45%
2018/11/29	1	41.15	1	41.10	40.75	0	538	0.00%
2018/11/28	33	41.38	20	40.64	40.45	13	534	2.43%
2018/11/27	0	0.00	14	39.53	40.70	-14	528	-2.65%
2018/11/26	2	38.60	8	39.06	39.55	-6	520	-1.15%
2018/11/23	52	38.54	25	38.34	38.55	27	516	5.23%
2018/11/22	107	40.87	6	41.04	39.45	101	504	20.01%	大買/鉅額交易
2018/11/21	9	37.53	1	38.50	38.50	8	451	1.77%
2018/11/20	6	34.97	2	34.40	35.00	4	412	0.97%
2018/11/19	13	31.23	0	0.00	31.85	13	399	3.25%
2018/11/16	2	30.55	0	0.00	30.60	2	401	0.50%
2018/11/14	1	30.70	0	0.00	30.70	1	402	0.25%
2018/11/06	0	0.00	1	31.50	31.55	-1	447	-0.22%
2018/11/05	1	32.90	0	0.00	32.40	1	445	0.22%
2018/11/02	0	0.00	2	34.05	33.75	-2	441	-0.45%
2018/11/01	0	0.00	1	34.55	34.45	-1	438	-0.23%
2018/10/31	2	31.40	0	0.00	33.00	2	440	0.45%
2018/10/29	1	31.90	2	32.05	31.50	-1	424	-0.24%
2018/10/26	1	34.75	0	0.00	34.65	1	411	0.24%
2018/10/25	1	35.35	0	0.00	35.00	1	407	0.25%
2018/10/19	3	39.33	0	0.00	39.30	3	405	0.74%
2018/10/18	3	40.55	3	40.37	39.65	0	402	0.00%
2018/10/16	3	39.90	2	40.00	39.45	1	423	0.24%
2018/10/15	1	40.00	1	39.95	39.80	0	426	0.00%
2018/10/12	11	36.91	0	0.00	39.45	11	427	2.57%
2018/10/11	1	38.00	2	38.00	38.00	-1	419	-0.24%
2018/10/09	3	42.17	4	42.38	42.20	-1	425	-0.24%
2018/10/08	0	0.00	1	43.15	43.35	-1	442	-0.23%
2018/10/05	3	44.33	2	45.05	43.30	1	469	0.21%
2018/10/04	10	45.87	10.4	46.05	45.25	-0.4	464	-0.09%
2018/10/03	6	48.13	6	48.78	47.15	0	448	0.00%
2018/10/02	6	50.35	3	50.23	50.50	3	429	0.70%
2018/10/01	1	50.70	0	0.00	51.10	1	423	0.24%
2018/09/28	5	50.56	5	50.86	50.70	0	427	0.00%
2018/09/27	1	52.60	0	0.00	51.40	1	425	0.23%
2018/09/25	0	0.00	3	52.43	52.80	-3	429	-0.70%
2018/09/21	0	0.00	2	50.95	50.90	-2	436	-0.46%
2018/09/20	4	50.75	5	50.96	50.50	-1	486	-0.21%
2018/09/19	0	0.00	1	52.80	52.50	-1	496	-0.20%
2018/09/14	1	55.20	3	54.73	54.00	-2	509	-0.39%
2018/09/12	9	51.39	1	50.80	50.90	8	526	1.52%
2018/09/11	2	51.65	14	52.04	53.00	-12	531	-2.26%
2018/09/10	8	52.61	8	52.00	51.30	0	541	0.00%
2018/09/07	1	59.30	2	58.50	57.00	-1	529	-0.19%
2018/09/05	1	60.50	0	0.00	60.50	1	532	0.19%
2018/09/03	0	0.00	2	58.70	58.40	-2	535	-0.37%
2018/08/30	7	59.63	1	59.30	59.50	6	541	1.11%
2018/08/29	2	59.90	3	59.73	60.00	-1	542	-0.18%
2018/08/28	2	58.60	3	59.07	59.50	-1	543	-0.18%
2018/08/27	0	0.00	2	57.90	57.90	-2	544	-0.37%
2018/08/24	2	56.50	2	56.80	57.30	0	547	0.00%
2018/08/23	1	57.00	7	57.33	58.00	-6	548	-1.09%
2018/08/21	3	55.30	7	56.00	56.00	-4	554	-0.72%
2018/08/20	18	56.31	36	54.99	54.40	-18	550	-3.27%
2018/08/17	6	60.05	3	59.30	59.00	3	530	0.57%
2018/08/16	14	59.86	10	60.18	60.00	4	525	0.76%
2018/08/15	10	62.62	6	63.68	62.00	4	515	0.78%
2018/08/14	1	65.50	0	0.00	66.00	1	509	0.20%
2018/08/13	4	64.93	32	66.67	65.00	-28	509	-5.49%
2018/08/10	2	69.35	5	69.28	69.20	-3	499	-0.60%
2018/08/09	2	70.40	1	71.70	70.00	1	498	0.20%
2018/08/08	11	70.69	10	72.00	70.80	1	498	0.20%
2018/08/07	34	70.86	0	0.00	70.50	34	499	6.80%
2018/08/06	1	70.10	0	0.00	70.10	1	498	0.20%
2018/08/01	1	70.30	1	70.10	70.70	0	521	0.00%
2018/07/30	1	70.10	19	70.25	70.10	-18	525	-3.43%
2018/07/27	1	71.00	1	71.00	71.00	0	526	0.00%
2018/07/25	0	0.00	9	71.90	71.80	-9	535	-1.68%
2018/07/24	11	71.05	3	71.10	71.50	8	539	1.48%
2018/07/23	35	70.20	29	71.51	71.20	6	547	1.10%
2018/07/20	19	75.40	20	76.55	75.40	-1	547	-0.18%
2018/07/19	7	75.61	0	0.00	75.00	7	575	1.22%
2018/07/18	31	77.33	32	77.71	76.90	-1	608	-0.16%
2018/07/17	23	77.40	23	77.75	76.70	0	650	0.00%
2018/07/16	10	78.08	8	77.93	77.40	2	641	0.31%
2018/07/13	4	75.93	6	76.35	76.90	-2	623	-0.32%
2018/07/12	0	0.00	2	73.65	73.30	-2	597	-0.33%
2018/07/11	2	69.50	0	0.00	68.90	2	599	0.33%
2018/07/06	0	0.00	12	67.63	68.50	-12	620	-1.93%
2018/07/05	1	68.50	0	0.00	68.50	1	623	0.16%
2018/07/04	1	70.20	2	70.25	70.40	-1	625	-0.16%
2018/07/03	1	70.60	2	71.10	69.30	-1	627	-0.16%
2018/07/02	4	71.23	22	71.30	70.60	-18	633	-2.84%
2018/06/29	60	75.02	27	74.80	73.80	33	637	5.17%
2018/06/28	14	71.21	8	71.69	72.80	6	591	1.02%
2018/06/27	3	65.83	2	65.95	66.20	1	582	0.17%
2018/06/26	4	66.45	4	66.68	66.50	0	576	0.00%
2018/06/25	4	68.43	2	68.00	68.00	2	574	0.35%
2018/06/22	6	68.95	6	69.55	68.80	0	576	0.00%
2018/06/21	6	70.73	0	0.00	70.70	6	568	1.06%
2018/06/20	5	72.46	2	71.95	71.70	3	567	0.53%
2018/06/19	1	74.50	1	74.60	74.30	0	563	0.00%
2018/06/14	4	77.38	3	77.87	77.30	1	560	0.18%
2018/06/13	1	79.00	2	77.65	78.30	-1	566	-0.18%
2018/06/12	2	77.10	0	0.00	76.80	2	566	0.35%
2018/06/11	2	77.55	0	0.00	77.10	2	571	0.35%
2018/06/08	0	0.00	12	77.55	78.00	-12	579	-2.07%
2018/06/07	1	77.50	0	0.00	78.20	1	601	0.17%
2018/06/01	0	0.00	3	74.50	74.90	-3	634	-0.47%
2018/05/30	3	72.53	2	72.50	73.00	1	641	0.16%
2018/05/28	1	76.60	0	0.00	76.50	1	636	0.16%
2018/05/25	0	0.00	1	77.00	76.60	-1	637	-0.16%
2018/05/23	4	78.20	0	0.00	77.50	4	635	0.63%
2018/05/22	1	77.20	0	0.00	77.10	1	632	0.16%
2018/05/21	0	0.00	6	75.40	76.00	-6	632	-0.95%
2018/05/18	0	0.00	5	75.30	75.10	-5	641	-0.78%
2018/05/17	0	0.00	6	75.40	75.70	-6	661	-0.91%
2018/05/16	0	0.00	1	75.10	75.20	-1	671	-0.15%
2018/05/15	3	75.43	5	75.02	75.00	-2	695	-0.29%
2018/05/14	1	77.70	2	76.20	76.20	-1	739	-0.14%
2018/05/11	15	79.36	1	79.50	78.50	14	750	1.87%
2018/05/10	6	78.13	3	79.07	79.10	3	751	0.40%
2018/05/09	0	0.00	3	75.10	75.10	-3	756	-0.40%
2018/05/08	1	75.70	0	0.00	75.30	1	780	0.13%
2018/05/07	0	0.00	14	76.11	75.50	-14	804	-1.74%
2018/05/04	1	75.10	3	74.77	74.90	-2	870	-0.23%
2018/05/03	13	75.07	0	0.00	75.10	13	890	1.46%
2018/05/02	0	0.00	1	74.40	74.40	-1	897	-0.11%
2018/04/30	0	0.00	1	73.50	72.90	-1	897	-0.11%
2018/04/27	4	73.00	2	72.00	73.00	2	902	0.22%
2018/04/26	18	73.62	4	72.63	71.50	14	911	1.54%
2018/04/25	4	73.83	10	71.92	74.00	-6	897	-0.67%
2018/04/24	36	75.39	6	76.58	74.90	30	872	3.44%
2018/04/23	24	83.38	5	81.80	81.10	19	837	2.27%
2018/04/20	3	89.77	1	90.00	89.60	2	793	0.25%
2018/04/19	2	90.80	0	0.00	90.80	2	797	0.25%
2018/04/18	3	90.37	0	0.00	91.40	3	799	0.38%
2018/04/17	12	91.28	0	0.00	90.60	12	824	1.46%
2018/04/16	4	94.83	1	94.50	94.50	3	831	0.36%
2018/04/13	1	95.80	0	0.00	94.40	1	854	0.12%
2018/04/12	1	92.20	1	93.30	94.20	0	854	0.00%
2018/04/10	1	92.20	4	93.28	93.40	-3	925	-0.32%
2018/04/09	3	91.87	4	92.63	93.20	-1	931	-0.11%
2018/04/03	13	91.35	7	92.36	92.40	6	932	0.64%
2018/04/02	22	96.22	3	96.87	95.00	19	929	2.04%
2018/03/31	3	93.00	9	93.90	95.20	-6	945	-0.63%
2018/03/30	1	92.60	2	93.75	92.40	-1	942	-0.11%
2018/03/29	0	0.00	1	91.00	91.20	-1	942	-0.11%
2018/03/28	2	90.85	1	91.30	90.60	1	948	0.11%
2018/03/27	2	92.65	1	92.90	92.70	1	948	0.11%
2018/03/26	2	90.25	0.1	90.50	90.30	1.9	956	0.20%
2018/03/23	19	90.39	3	90.77	90.30	16	956	1.67%
2018/03/22	4	94.68	0	0.00	93.90	4	948	0.42%
2018/03/21	2	93.80	0	0.00	93.80	2	944	0.21%
2018/03/20	9	94.39	1	94.20	94.20	8	943	0.85%
2018/03/19	8	96.09	0	0.00	95.80	8	942	0.85%
2018/03/16	2	98.20	3	97.47	97.40	-1	939	-0.11%
2018/03/15	2	98.55	1	98.90	98.70	1	941	0.11%
2018/03/14	3	99.33	8	99.21	99.60	-5	950	-0.53%
2018/03/13	12	98.90	22	99.48	98.80	-10	952	-1.05%
2018/03/12	6	97.13	50	98.15	97.80	-44	933	-4.71%
2018/03/09	1	91.00	3	92.00	93.50	-2	914	-0.22%
2018/03/08	3	88.87	2	88.85	88.80	1	911	0.11%
2018/03/07	1	88.50	1	88.00	88.00	0	911	0.00%
2018/03/06	1	89.10	1	89.40	89.40	0	917	0.00%
2018/03/05	18	90.67	1	89.90	88.40	17	919	1.85%
2018/03/02	4	90.93	3	91.10	91.10	1	922	0.11%
2018/03/01	2	92.80	0	0.00	92.50	2	952	0.21%
2018/02/27	3	95.00	1	94.90	94.00	2	967	0.21%
2018/02/26	2	94.20	0	0.00	94.90	2	968	0.21%
2018/02/23	2	93.25	3	93.83	93.90	-1	984	-0.10%
2018/02/22	3	92.67	0	0.00	92.60	3	990	0.31%
2018/02/21	1	93.30	2	94.15	93.60	-1	1,002	-0.10%
2018/02/12	6	92.08	0	0.00	91.30	6	1,010	0.59%
2018/02/09	7	88.07	11	89.54	92.80	-4	1,006	-0.40%
2018/02/08	3	91.33	2	92.10	92.50	1	989	0.10%
2018/02/07	13	91.75	2	90.65	90.70	11	983	1.12%
2018/02/06	39	93.31	0	0.00	91.40	39	964	4.04%
2018/02/05	18	100.21	5	101.00	101.50	13	935	1.39%
2018/02/02	2	105.00	0	0.00	104.00	2	930	0.21%
2018/02/01	3	104.33	2	105.50	106.00	1	926	0.11%
2018/01/31	5	104.00	3	105.00	103.50	2	915	0.22%
2018/01/30	5	104.20	12	105.63	104.00	-7	901	-0.78%
2018/01/29	24	105.69	3	107.83	104.50	21	887	2.37%
2018/01/26	9	110.72	2	112.00	111.00	7	821	0.85%
2018/01/25	6	112.58	1	113.00	112.00	5	804	0.62%
2018/01/23	5	114.30	0	0.00	113.50	5	813	0.61%
2018/01/22	2	114.50	18	115.89	115.00	-16	844	-1.89%
2018/01/19	5	114.00	0	0.00	113.00	5	839	0.60%
2018/01/18	27	113.85	1	114.00	113.00	26	841	3.09%
2018/01/17	1	113.50	0	0.00	113.00	1	870	0.11%
2018/01/16	0	0.00	1	114.50	114.00	-1	880	-0.11%
2018/01/12	3	114.00	0	0.00	114.50	3	913	0.33%
2018/01/11	5	114.70	2	115.75	113.50	3	955	0.31%
2018/01/10	3	112.67	0	0.00	112.50	3	940	0.32%
2018/01/09	11	113.82	0	0.00	113.50	11	951	1.16%
2018/01/08	1	117.50	0	0.00	117.00	1	945	0.11%
2018/01/05	8	121.69	7	121.93	119.50	1	946	0.11%
2018/01/04	0	0.00	2	118.50	120.50	-2	925	-0.22%
2018/01/03	0	116.00	0	0.00	116.50	0	931	0.00%
2018/01/02	1	115.00	0	0.00	114.50	1	943	0.11%