良維 (6290)-玉山-新莊券商分點個股進出

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

良維

(6290)

可現股當沖

股價
73.3
漲跌
▼0.1
漲幅
-0.14%
成交量
1,048張
產業
上櫃電子零組件類股
456人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

良維 (6290)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/12/11	0	0.00	19	73.70	73.30	-19	1,730	-1.10%
2024/12/10	0	73.60	0	0.00	73.40	0	1,762	0.00%
2024/12/06	2	74.05	4	74.20	74.00	-2	1,853	-0.11%
2024/12/04	0	0.00	2	73.80	74.40	-2	1,892	-0.11%
2024/12/03	0	0.00	1	72.70	72.50	-1	1,945	-0.05%
2024/11/28	1.1	71.05	0	0.00	71.00	1.1	2,162	0.05%
2024/11/26	1	73.60	0	0.00	73.50	1	2,181	0.05%
2024/11/25	1	73.50	0	0.00	73.60	1	2,217	0.05%
2024/11/19	10	71.70	0	0.00	71.80	10	2,249	0.44%
2024/11/15	0.1	72.10	0	0.00	71.60	0.1	2,306	0.00%
2024/11/14	2.1	71.31	0	0.00	71.20	2.1	2,325	0.09%
2024/11/12	2	72.95	5	72.76	73.40	-3	2,326	-0.13%
2024/11/11	26	73.87	6	73.17	73.40	20	2,320	0.86%
2024/11/08	0	0.00	1	80.90	78.60	-1	2,257	-0.04%
2024/11/07	1	80.40	1	80.10	80.60	0	2,239	0.00%
2024/11/06	1	79.00	0	0.00	79.40	1	2,231	0.04%
2024/11/05	0	0.00	10	77.70	77.60	-10	2,241	-0.45%
2024/11/01	20	78.60	10	77.50	79.00	10	2,336	0.43%
2024/10/30	1.1	78.58	0	0.00	78.50	1.1	2,352	0.05%
2024/10/29	1.1	79.52	0	0.00	79.50	1.1	2,343	0.05%
2024/10/28	11	80.40	0	0.00	80.60	11	2,325	0.47%
2024/10/25	0.1	82.10	0	0.00	81.90	0.1	2,321	0.00%
2024/10/24	13	80.32	1	81.50	80.20	12	2,329	0.52%
2024/10/23	0	0.00	4	81.80	82.00	-4	2,342	-0.17%
2024/10/22	20	81.20	0	0.00	81.40	20	2,386	0.84%
2024/10/21	0	0.00	1	80.20	80.90	-1	2,433	-0.04%
2024/10/18	16	79.90	0	0.00	79.90	16	2,496	0.64%
2024/10/16	8	82.60	3	82.90	82.00	5	2,590	0.19%
2024/10/14	10	84.29	10	84.40	84.20	0	2,783	0.00%
2024/10/11	1	85.10	1	85.40	85.40	0	2,781	0.00%
2024/10/07	1	82.40	0	0.00	81.10	1	2,821	0.04%
2024/10/04	2	81.75	0	0.00	81.00	2	2,917	0.07%
2024/10/01	0	0.00	0.3	82.93	83.40	-0.3	2,958	-0.01%
2024/09/30	1	82.80	0	0.00	82.40	1	2,996	0.03%
2024/09/27	1.3	82.84	0	0.00	82.70	1.3	3,047	0.04%
2024/09/25	0	0.00	2	83.50	83.50	-2	3,316	-0.06%
2024/09/24	1	82.90	0	0.00	82.70	1	3,477	0.03%
2024/09/20	1	83.20	1	83.40	83.10	0	3,522	0.00%
2024/09/19	20	84.45	0	0.00	84.40	20	3,554	0.56%
2024/09/18	0	0.00	2	86.70	85.40	-2	3,611	-0.06%
2024/09/16	4	87.80	2.8	86.58	86.50	1.3	3,716	0.03%
2024/09/13	0	0.00	1	88.10	88.10	-1	3,744	-0.03%
2024/09/12	2	88.30	1	87.90	88.00	1	3,959	0.03%
2024/09/11	1	86.90	1	86.80	86.30	0	4,087	0.00%
2024/09/10	3	88.13	2	87.20	86.10	1	4,257	0.02%
2024/09/09	4	86.33	4	85.33	86.50	0	4,315	0.00%
2024/09/06	20	85.60	21	84.86	85.00	-1	4,466	-0.02%
2024/09/04	1	86.20	3	83.50	84.70	-2	4,752	-0.04%
2024/09/03	3	88.57	2	88.90	88.10	1	4,862	0.02%
2024/09/02	2.4	88.34	0	0.00	86.90	2.4	5,230	0.05%
2024/08/30	22.8	86.59	26.1	87.75	87.20	-3.3	5,246	-0.06%
2024/08/29	2	84.40	0	0.00	84.30	2	5,219	0.04%
2024/08/28	1	84.50	0	0.00	84.40	1	5,331	0.02%
2024/08/27	1	85.50	0	0.00	85.60	1	5,425	0.02%
2024/08/22	0	0.00	1	83.90	83.80	-1	5,852	-0.02%
2024/08/20	1	84.90	2	84.90	84.60	-1	5,913	-0.02%
2024/08/19	3	84.77	0	0.00	84.70	3	5,933	0.05%
2024/08/14	2	82.10	0	0.00	81.70	2	6,009	0.03%
2024/08/12	3	80.70	9	80.39	80.40	-6	6,050	-0.10%
2024/08/08	0	0.00	1	77.00	76.60	-1	6,092	-0.02%
2024/08/07	0	0.00	3	75.13	77.80	-3	6,124	-0.05%
2024/08/06	0.1	69.00	35	68.13	71.80	-34.9	6,160	-0.57%
2024/08/05	3	72.33	2.3	74.01	72.30	0.7	6,143	0.01%
2024/08/02	0	0.00	8	81.05	80.30	-8	6,173	-0.13%
2024/08/01	1.1	83.12	0	0.00	83.10	1.1	6,317	0.02%
2024/07/31	0	0.00	5	82.40	81.50	-5	6,425	-0.08%
2024/07/29	2.1	80.30	1	81.60	79.60	1.1	6,562	0.02%
2024/07/26	1	82.70	0	0.00	82.30	1	6,669	0.01%
2024/07/23	3	85.73	2	87.00	87.30	1	6,837	0.01%
2024/07/22	2.1	86.38	3	84.70	84.30	-0.9	6,839	-0.01%
2024/07/19	2.2	88.27	45	87.60	87.50	-42.8	6,808	-0.63%
2024/07/18	14.2	90.08	1	89.20	90.60	13.2	6,807	0.19%
2024/07/17	9.1	93.42	12	93.87	92.80	-2.9	6,753	-0.04%
2024/07/16	1	93.70	0	0.00	93.30	1	6,758	0.01%
2024/07/15	65	94.84	59.2	93.63	93.40	5.8	6,800	0.09%
2024/07/12	0	0.00	3	91.37	91.90	-3	6,672	-0.04%
2024/07/11	7.1	90.82	0	0.00	90.60	7.1	6,757	0.11%
2024/07/10	0	0.00	5	92.02	92.30	-5	6,986	-0.07%
2024/07/09	17.1	89.92	15	90.99	90.70	2.1	7,266	0.03%
2024/07/08	8.5	91.71	5	93.80	91.00	3.5	7,712	0.05%
2024/07/05	13.1	92.54	1	92.40	92.10	12.1	7,946	0.15%
2024/07/04	2	92.55	13	93.05	91.60	-11	8,139	-0.14%
2024/07/03	18	92.38	14	93.09	92.20	4	8,150	0.05%
2024/07/02	2.2	92.84	5	93.26	93.10	-2.8	8,161	-0.03%
2024/07/01	2.8	93.72	10	92.42	91.90	-7.2	8,084	-0.09%
2024/06/28	3	91.50	29.2	91.27	91.70	-26.2	7,924	-0.33%
2024/06/27	0	0.00	2	87.70	87.70	-2	7,781	-0.03%
2024/06/26	2	89.95	7	89.37	88.90	-5	7,811	-0.06%
2024/06/25	1	89.00	2	89.65	89.90	-1	7,884	-0.01%
2024/06/24	23.1	88.52	3	88.47	87.60	20.1	8,028	0.25%
2024/06/21	13	91.72	62	91.16	91.40	-49	8,247	-0.59%
2024/06/20	0	0.00	5	90.42	90.30	-5	8,321	-0.06%
2024/06/19	30	91.02	5	91.62	89.10	25	8,291	0.30%
2024/06/18	27	91.39	6	91.53	91.20	21	8,158	0.26%
2024/06/17	36	90.79	24	91.50	90.40	12	8,120	0.15%
2024/06/14	0	0.00	2	85.55	87.90	-2	8,112	-0.02%
2024/06/13	20	84.18	20.8	87.69	83.70	-0.8	8,182	-0.01%
2024/06/12	24.1	88.04	17	88.28	87.60	7.1	8,078	0.09%
2024/06/11	29	89.18	6	89.38	90.00	23	8,024	0.29%
2024/06/07	10	88.11	9.3	87.50	88.50	0.7	7,963	0.01%
2024/06/06	23.2	86.93	26	87.34	88.40	-2.8	8,054	-0.03%
2024/06/05	7	83.71	5	83.48	83.20	2	7,687	0.03%
2024/06/04	4.9	82.32	3	82.10	81.90	1.9	7,855	0.02%
2024/06/03	0	0.00	2	84.18	82.70	-2	8,005	-0.03%
2024/05/31	4	80.65	2	79.90	79.90	2	8,227	0.02%
2024/05/30	29	82.79	14.1	83.08	81.20	14.9	8,428	0.18%
2024/05/29	7	80.51	7	80.01	80.40	0	8,467	0.00%
2024/05/28	3	79.07	11	79.05	79.40	-8	8,817	-0.09%
2024/05/27	1	80.20	0	0.00	79.80	1	9,265	0.01%
2024/05/24	1	79.60	2	79.65	79.50	-1	9,554	-0.01%
2024/05/23	14	78.38	4	78.15	77.80	10	9,938	0.10%
2024/05/22	9	79.87	9	80.19	79.50	0	10,380	0.00%
2024/05/21	10	79.10	0.1	79.20	78.80	9.9	10,510	0.09%
2024/05/20	3	78.90	3	78.20	77.40	0	11,090	0.00%
2024/05/17	1	77.70	1	77.70	78.10	0	11,484	0.00%
2024/05/16	5	77.80	4	77.65	78.20	1	11,869	0.01%
2024/05/15	5.1	79.49	3	79.00	77.80	2.1	12,010	0.02%
2024/05/14	4	79.38	4	79.23	79.30	0	12,197	0.00%
2024/05/13	16.1	78.94	3	78.50	79.00	13.1	12,295	0.11%
2024/05/10	33	79.20	5	79.46	80.20	28	12,313	0.23%
2024/05/09	2	78.95	2	80.30	78.50	0	12,257	0.00%
2024/05/08	3	79.17	0	0.00	78.90	3	12,211	0.02%
2024/05/07	9.1	79.51	0	0.00	79.40	9.1	12,143	0.07%
2024/05/06	1	76.70	11.2	77.58	76.70	-10.2	12,002	-0.08%
2024/05/03	12	79.57	5	78.28	77.90	7	11,937	0.06%
2024/05/02	14	79.84	2	80.60	80.80	12	11,850	0.10%
2024/04/30	18.2	78.84	3	79.10	78.60	15.2	11,784	0.13%
2024/04/29	33	83.68	2	79.20	80.60	31	11,664	0.27%
2024/04/26	22	84.75	1	85.80	84.40	21	11,483	0.18%
2024/04/24	0	0.00	2	88.00	88.90	-2	11,432	-0.02%
2024/04/23	52	86.62	0	0.00	85.70	52	11,364	0.46%
2024/04/22	2	87.00	0.1	85.00	84.00	1.9	11,321	0.02%
2024/04/19	5	87.88	2.1	88.82	88.20	2.9	11,250	0.03%
2024/04/18	1	94.00	5	93.42	92.70	-4	11,165	-0.04%
2024/04/17	21.7	96.81	6	97.33	94.60	15.7	11,110	0.14%
2024/04/16	17	98.44	7	96.69	95.30	10	10,993	0.09%
2024/04/15	6.8	104.40	60	105.66	103.00	-53.2	10,764	-0.49%
2024/04/12	38.2	101.69	27	102.86	105.50	11.2	10,462	0.11%
2024/04/11	21.2	98.45	7	98.77	100.00	14.2	10,027	0.14%
2024/04/10	2.3	97.18	52	97.83	96.90	-49.7	9,887	-0.50%
2024/04/09	1	93.20	0	0.00	91.90	1	9,666	0.01%
2024/04/08	1	93.20	4	93.38	92.50	-3	9,649	-0.03%
2024/04/03	0	0.00	1	91.00	90.30	-1	9,592	-0.01%
2024/04/02	4	90.35	1	90.80	90.30	3	9,599	0.03%
2024/04/01	25	91.42	4.6	91.49	91.90	20.4	9,578	0.21%
2024/03/29	11	90.15	0	0.00	90.40	11	9,612	0.11%
2024/03/28	5	91.06	1	90.20	90.20	4	9,614	0.04%
2024/03/27	22	92.85	30	92.12	92.60	-8	9,517	-0.08%
2024/03/26	27	92.91	28	96.94	90.50	-1	9,300	-0.01%
2024/03/25	3	101.00	2	98.65	100.50	1	8,985	0.01%
2024/03/22	13	95.55	13	95.58	95.80	0	8,810	0.00%
2024/03/21	26	94.47	1	95.20	95.50	25	8,790	0.28%
2024/03/20	30	94.13	0	0.00	93.70	30	8,748	0.34%
2024/03/19	4	96.10	6.1	95.17	95.30	-2.1	8,778	-0.02%
2024/03/18	8.1	93.42	16	92.55	94.50	-7.9	8,682	-0.09%
2024/03/15	8	90.51	3	89.00	88.20	5	8,610	0.06%
2024/03/14	3	90.20	15	88.07	90.30	-12	8,660	-0.14%
2024/03/13	4	88.20	6	89.18	89.70	-2	8,588	-0.02%
2024/03/12	9.3	88.40	8	90.18	90.70	1.3	8,462	0.02%
2024/03/11	4	87.10	2.7	86.05	86.60	1.3	8,207	0.02%
2024/03/08	7	89.81	7	88.34	86.80	0	8,149	0.00%
2024/03/07	20	92.81	7	91.97	90.80	13	7,935	0.16%
2024/03/06	9	95.51	59	95.72	95.40	-50	7,726	-0.65%
2024/03/05	60	93.74	4	94.13	92.80	56	7,400	0.76%
2024/03/04	72	95.71	9	96.44	93.20	63	7,097	0.89%
2024/03/01	13	101.50	39	100.90	101.00	-26	6,708	-0.39%
2024/02/29	42	97.24	31.1	95.26	99.40	10.9	6,317	0.17%
2024/02/27	7	90.23	7	89.17	90.40	0	5,869	0.00%
2024/02/26	8	89.45	6.2	90.56	89.00	1.8	5,572	0.03%
2024/02/23	5	87.98	23	86.83	88.80	-18	5,168	-0.35%
2024/02/22	13	82.76	13.1	81.96	81.50	-0.1	4,731	0.00%
2024/02/21	48	81.91	44.1	82.70	81.30	3.9	4,633	0.08%
2024/02/20	8	77.56	20	78.29	78.90	-12	4,054	-0.30%
2024/02/19	9.1	76.07	65	77.21	74.90	-55.9	3,753	-1.49%
2024/02/16	0	0.00	29.2	71.85	70.80	-29.2	3,510	-0.83%
2024/02/15	12	69.13	48	69.77	70.90	-36	3,357	-1.07%
2024/02/05	0	0.00	4	66.98	66.70	-4	3,386	-0.12%
2024/02/02	8	65.71	6	65.77	65.40	2	3,491	0.06%
2024/02/01	0	0.00	1	64.90	64.70	-1	3,544	-0.03%
2024/01/31	5	64.70	1	65.00	64.50	4	3,738	0.11%
2024/01/30	6	64.42	0	0.00	64.50	6	3,956	0.15%
2024/01/29	1	64.40	0	0.00	65.00	1	3,978	0.03%
2024/01/26	0	0.00	4	64.58	64.30	-4	4,007	-0.10%
2024/01/25	1	63.70	0	0.00	63.50	1	4,028	0.02%
2024/01/23	1	64.30	7	64.41	64.20	-6	4,218	-0.14%
2024/01/19	1	63.20	17	62.97	63.20	-16	4,406	-0.36%
2024/01/18	1	61.20	1	61.60	61.90	0	4,654	0.00%
2024/01/17	4	62.13	2	62.50	61.80	2	4,860	0.04%
2024/01/16	1	62.40	2	62.75	62.70	-1	4,888	-0.02%
2024/01/15	0	0.00	1	63.20	62.60	-1	4,996	-0.02%
2024/01/12	1	62.70	0	0.00	62.00	1	5,098	0.02%
2024/01/11	1	62.70	2	62.70	62.90	-1	5,127	-0.02%
2024/01/10	3	62.00	3	62.33	61.80	0	5,158	0.00%
2024/01/09	6.2	62.12	2.4	62.51	62.30	3.9	5,239	0.07%
2024/01/08	0.1	63.50	0	0.00	63.20	0.1	5,257	0.00%
2024/01/05	6.1	63.84	3	63.47	63.30	3.1	5,325	0.06%
2024/01/04	13.3	66.41	32	66.05	65.00	-18.7	5,311	-0.35%
2024/01/03	1	65.40	0	0.00	65.50	1	5,187	0.02%
2024/01/02	1	66.00	10	65.84	65.50	-9	5,241	-0.17%
2023/12/29	1.2	64.80	0	0.00	64.90	1.2	5,195	0.02%
2023/12/28	5	65.20	10	65.11	65.10	-5	5,195	-0.10%
2023/12/27	0	0.00	1	64.80	64.80	-1	5,197	-0.02%
2023/12/26	9.6	65.39	6	65.25	65.30	3.6	5,220	0.07%
2023/12/25	9.3	64.72	7	64.90	65.10	2.3	5,170	0.04%
2023/12/22	1	62.90	2	62.70	62.60	-1	5,094	-0.02%
2023/12/21	5	63.38	2	63.40	63.20	3	5,092	0.06%
2023/12/20	1	64.00	1	64.00	64.10	0	5,153	0.00%
2023/12/18	0.6	65.40	10	64.70	64.50	-9.4	5,125	-0.18%
2023/12/15	12.3	65.60	6	66.05	65.20	6.3	5,095	0.12%
2023/12/14	27	66.01	1	65.70	65.70	26	5,046	0.52%
2023/12/13	0	0.00	5	65.10	65.20	-5	4,892	-0.10%
2023/12/12	9	65.40	1	63.80	63.70	8	4,786	0.17%
2023/12/11	5	64.14	20	64.16	64.60	-15	4,686	-0.32%
2023/12/08	0	0.00	4	62.30	62.30	-4	4,564	-0.09%
2023/12/07	0	0.00	14	61.81	61.70	-14	4,558	-0.31%
2023/12/06	0	0.00	4	61.90	62.00	-4	4,555	-0.09%
2023/11/30	8	62.00	0	0.00	61.90	8	4,537	0.18%
2023/11/27	1	61.10	0	0.00	60.90	1	4,509	0.02%
2023/11/24	4	61.90	4	61.70	61.60	0	4,476	0.00%
2023/11/22	1	63.00	1	63.10	63.10	0	4,393	0.00%
2023/11/21	0	0.00	2	63.10	62.90	-2	4,377	-0.05%
2023/11/20	14	62.41	9	62.36	62.40	5	4,337	0.12%
2023/11/17	1	63.30	2	63.70	63.70	-1	4,238	-0.02%
2023/11/16	41.1	64.02	17	65.88	63.70	24.1	4,185	0.58%
2023/11/15	12	65.32	18	66.08	66.00	-6	4,057	-0.15%
2023/11/14	3	63.60	14	63.57	63.70	-11	3,904	-0.28%
2023/11/13	54	63.58	16.2	63.69	63.00	37.9	3,859	0.98%
2023/11/10	33	67.61	13	67.83	67.30	20	3,577	0.56%
2023/11/09	3	66.87	7	67.20	66.30	-4	3,361	-0.12%
2023/11/08	19	67.32	2	67.40	66.10	17	3,285	0.52%
2023/11/07	15.2	68.14	30	67.86	67.50	-14.9	3,088	-0.48%
2023/11/06	12	65.40	1	65.60	65.40	11	2,877	0.38%
2023/11/03	18	66.39	0	0.00	66.20	18	2,848	0.63%
2023/11/02	1	66.00	5	65.82	66.30	-4	2,814	-0.14%
2023/11/01	4	63.03	31	62.45	63.30	-27	2,753	-0.98%
2023/10/31	30	65.67	34	63.85	63.10	-4	2,704	-0.15%
2023/10/30	5.1	67.27	8	66.68	67.10	-2.9	2,619	-0.11%
2023/10/27	5.4	67.64	12	67.23	67.00	-6.6	2,547	-0.26%
2023/10/26	39	67.93	24	67.65	66.70	15	2,462	0.61%
2023/10/25	11	66.80	12	67.21	67.50	-1	2,338	-0.04%
2023/10/24	2	64.60	5	64.90	65.00	-3	2,187	-0.14%
2023/10/23	12	64.98	9	66.07	64.40	3	2,252	0.13%
2023/10/20	5	66.06	3	66.00	66.10	2	2,173	0.09%
2023/10/18	5	63.86	0	0.00	63.50	5	2,118	0.24%
2023/10/17	14	65.57	16	64.93	64.50	-2	2,148	-0.09%
2023/10/16	3	65.30	2.1	65.07	65.20	0.9	2,104	0.04%
2023/10/13	3	64.90	11	64.62	64.90	-8	2,167	-0.37%
2023/10/12	0	0.00	62	64.38	64.40	-62	2,325	-2.67%
2023/10/11	5	63.82	0	0.00	63.60	5	2,283	0.22%
2023/10/06	4	64.28	1	62.60	63.40	3	2,241	0.13%
2023/10/04	12	61.98	1	62.20	62.40	11	2,233	0.49%
2023/10/02	0	0.00	13	62.63	63.50	-13	2,296	-0.57%
2023/09/28	2	62.10	0	0.00	61.70	2	2,423	0.08%
2023/09/27	2	61.45	0	0.00	61.80	2	2,452	0.08%
2023/09/25	6	60.90	7	61.37	61.50	-1	2,489	-0.04%
2023/09/22	2	57.70	0	0.00	58.70	2	2,417	0.08%
2023/09/21	1	58.10	1	57.70	58.20	0	2,418	0.00%
2023/09/13	7	58.31	8	58.51	58.80	-1	2,923	-0.03%
2023/09/12	1	57.40	0	0.00	57.70	1	2,935	0.03%
2023/09/11	1	56.40	1	56.40	56.30	0	2,954	0.00%
2023/09/08	1	57.10	0	0.00	57.10	1	2,980	0.03%
2023/09/07	1	58.70	0	0.00	58.00	1	3,029	0.03%
2023/09/06	2	59.00	2	58.70	58.70	0	3,045	0.00%
2023/09/04	8	58.18	0	0.00	58.40	8	3,073	0.26%
2023/09/01	5	58.20	5	57.78	57.70	0	3,112	0.00%
2023/08/31	7	56.89	5	57.50	56.90	2	3,240	0.06%
2023/08/29	5	56.00	5	56.30	56.10	0	3,256	0.00%
2023/08/28	0	0.00	7	55.50	55.40	-7	3,268	-0.21%
2023/08/25	7	56.20	11	56.66	56.20	-4	3,275	-0.12%
2023/08/24	11	55.90	0	0.00	55.60	11	3,280	0.34%
2023/08/23	5	56.60	0	0.00	56.80	5	3,293	0.15%
2023/08/18	3	55.20	10	54.75	55.30	-7	3,346	-0.21%
2023/08/17	1	53.30	18	54.56	54.80	-17	3,340	-0.51%
2023/08/16	30	53.68	11	53.69	53.80	19	3,341	0.57%
2023/08/15	6	53.33	1	53.30	53.30	5	3,354	0.15%
2023/08/14	1	52.80	0	0.00	52.80	1	3,359	0.03%
2023/08/11	1	56.30	0	0.00	56.30	1	3,321	0.03%
2023/08/10	0	0.00	1	57.20	56.80	-1	3,316	-0.03%
2023/08/09	4	58.03	1	58.30	58.00	3	3,307	0.09%
2023/08/08	0.8	58.80	0	0.00	58.10	0.8	3,326	0.02%
2023/08/02	3	60.67	23	58.86	58.80	-20	3,383	-0.59%
2023/08/01	3	61.43	4	61.33	61.00	-1	3,359	-0.03%
2023/07/31	7	62.70	2	61.70	61.60	5	3,364	0.15%
2023/07/28	6	64.07	4	64.33	63.30	2	3,331	0.06%
2023/07/27	7	62.59	19	62.63	62.70	-12	3,219	-0.37%
2023/07/26	16	62.96	1	63.00	63.60	15	3,186	0.47%
2023/07/25	5	61.72	2	61.90	61.80	3	3,119	0.10%
2023/07/24	7	61.79	1	61.10	61.10	6	3,107	0.19%
2023/07/21	3	63.47	1	63.30	63.10	2	3,077	0.06%
2023/07/20	2	63.95	7	63.77	64.00	-5	3,084	-0.16%
2023/07/19	0	0.00	7	62.40	62.30	-7	3,035	-0.23%
2023/07/18	20	63.86	13	63.38	63.30	7	3,112	0.22%
2023/07/17	19	64.37	22	64.58	65.30	-3	3,122	-0.10%
2023/07/14	9	61.82	5	62.40	61.70	4	2,916	0.14%
2023/07/13	3	61.90	0	0.00	61.10	3	2,977	0.10%
2023/07/12	21	63.60	3	63.97	62.50	18	3,030	0.59%
2023/07/11	1	62.10	3	63.43	63.20	-2	2,995	-0.07%
2023/07/10	4	62.28	0	0.00	62.10	4	3,021	0.13%
2023/07/07	35	62.76	5	62.60	63.00	30	3,031	0.99%
2023/07/06	4	63.75	5	64.18	64.00	-1	3,037	-0.03%
2023/07/05	0	0.00	1	62.50	62.50	-1	2,990	-0.03%
2023/07/04	1	62.00	4	62.05	62.10	-3	2,974	-0.10%
2023/07/03	1	60.10	1	60.30	60.30	0	2,934	0.00%
2023/06/30	1	59.70	20	59.80	59.80	-19	2,976	-0.64%
2023/06/29	0	0.00	6	59.93	59.80	-6	3,002	-0.20%
2023/06/28	3	59.60	4	59.50	59.30	-1	3,038	-0.03%
2023/06/27	7	60.01	6	59.67	59.00	1	3,062	0.03%
2023/06/26	2	61.80	0	0.00	61.90	2	3,056	0.07%
2023/06/21	9	62.93	9	62.90	63.30	0	3,078	0.00%
2023/06/20	11	62.32	12	62.74	63.60	-1	3,020	-0.03%
2023/06/19	7	60.13	5	60.26	60.40	2	3,026	0.07%
2023/06/16	1.1	58.81	2	59.00	58.70	-0.9	3,061	-0.03%
2023/06/15	3	58.83	11	59.25	59.20	-8	3,132	-0.26%
2023/06/13	1	59.40	4	58.90	59.50	-3	3,174	-0.09%
2023/06/12	4	57.65	3	58.30	57.60	1	3,179	0.03%
2023/06/09	2	58.30	2	58.30	58.30	0	3,230	0.00%
2023/06/08	1	58.30	4	58.78	57.80	-3	3,293	-0.09%
2023/06/07	5	57.98	1	58.00	58.20	4	3,433	0.12%
2023/06/06	17	58.93	2	59.15	58.80	15	3,632	0.41%
2023/06/05	0	0.00	2	57.20	57.30	-2	3,687	-0.05%
2023/05/31	2	57.40	0	0.00	56.80	2	4,032	0.05%
2023/05/30	1	56.90	1	56.60	56.60	0	4,062	0.00%
2023/05/29	0	0.00	1	57.40	57.50	-1	4,104	-0.02%
2023/05/26	0	0.00	6	55.80	55.70	-6	4,186	-0.14%
2023/05/25	3	56.87	2	57.35	56.40	1	4,317	0.02%
2023/05/24	1	57.90	0	0.00	57.70	1	4,456	0.02%
2023/05/19	0	0.00	5	58.20	57.80	-5	5,208	-0.10%
2023/05/18	0	0.00	1	59.10	58.60	-1	5,419	-0.02%
2023/05/17	5	58.60	0	0.00	58.40	5	5,527	0.09%
2023/05/12	0	58.40	0	0.00	58.60	0	6,068	0.00%
2023/05/11	7	58.34	0	0.00	57.90	7	6,072	0.12%
2023/05/10	0	0.00	1	60.10	59.80	-1	6,056	-0.02%
2023/05/09	6	59.95	2	59.40	59.40	4	6,033	0.07%
2023/05/08	2	60.80	1	61.80	60.60	1	6,001	0.02%
2023/05/05	20	61.20	1	61.20	60.70	19	5,994	0.32%
2023/05/04	2	60.30	1	60.50	60.60	1	5,989	0.02%
2023/05/03	1	60.70	0	0.00	60.70	1	6,004	0.02%
2023/05/02	3	62.03	0	0.00	61.50	3	5,986	0.05%
2023/04/27	2	60.30	2	60.85	60.60	0	5,942	0.00%
2023/04/26	2	59.65	3	60.33	60.50	-1	5,921	-0.02%
2023/04/25	2	60.80	0	0.00	60.70	2	5,893	0.03%
2023/04/24	0	0.00	1	62.10	61.70	-1	5,841	-0.02%
2023/04/21	5	61.52	0	0.00	61.00	5	5,807	0.09%
2023/04/20	10	65.55	3	64.20	63.80	7	5,688	0.12%
2023/04/19	5	68.46	2	68.30	68.10	3	5,554	0.05%
2023/04/18	9	70.52	2	70.75	69.00	7	5,520	0.13%
2023/04/17	1	72.10	13.1	72.12	71.80	-12.1	5,433	-0.22%
2023/04/14	0	0.00	3	70.37	70.50	-3	5,329	-0.06%
2023/04/13	9.1	69.76	1	69.90	69.30	8.1	5,295	0.15%
2023/04/12	3	70.93	0	0.00	71.40	3	5,228	0.06%
2023/04/11	2.1	70.33	3	70.97	71.00	-0.9	5,169	-0.02%
2023/04/10	6	71.12	13	70.21	71.30	-7	5,105	-0.14%
2023/04/07	1	68.70	1	69.00	68.40	0	4,979	0.00%
2023/04/06	1	68.20	0	0.00	68.10	1	4,942	0.02%
2023/03/31	0	0.00	1	68.50	68.60	-1	4,921	-0.02%
2023/03/30	0	0.00	1	67.60	67.70	-1	4,866	-0.02%
2023/03/29	1	67.10	1	69.40	67.50	0	4,835	0.00%
2023/03/28	1	67.70	5	67.70	68.20	-4	4,812	-0.08%
2023/03/27	2	68.35	0	0.00	68.20	2	4,786	0.04%
2023/03/24	9	69.69	1	69.20	69.40	8	4,732	0.17%
2023/03/23	10	68.79	1	70.10	69.20	9	4,681	0.19%
2023/03/22	18.1	70.83	15.1	73.09	69.80	3	4,616	0.07%
2023/03/21	3.1	71.08	5.1	71.60	71.00	-2.1	4,377	-0.05%
2023/03/20	3	70.68	6	70.45	70.30	-3	4,306	-0.07%
2023/03/17	0	0.00	1	67.70	67.60	-1	4,251	-0.02%
2023/03/16	4	68.10	0	0.00	66.90	4	4,232	0.09%
2023/03/15	1.1	69.91	1	69.80	69.90	0.1	4,254	0.00%
2023/03/14	2	69.55	6	69.88	69.20	-4	4,288	-0.09%
2023/03/13	14	68.00	4	67.05	68.60	10	4,258	0.23%
2023/03/10	29	70.30	1	69.00	69.00	28	4,188	0.67%
2023/03/09	18	71.98	2	72.00	71.50	16	4,039	0.40%
2023/03/08	6	72.68	2	73.80	73.90	4	3,810	0.10%
2023/03/07	4	71.50	8	71.80	72.30	-4	3,645	-0.11%
2023/03/06	3	71.60	1	71.30	71.30	2	3,453	0.06%
2023/03/02	0	0.00	2	73.50	73.20	-2	3,299	-0.06%
2023/02/24	3	74.70	4	75.00	74.10	-1	3,228	-0.03%
2023/02/23	0	0.00	9	75.44	76.00	-9	3,159	-0.28%
2023/02/22	28	73.48	43	74.17	73.30	-15	3,022	-0.50%
2023/02/21	3	73.40	12	74.16	75.40	-9	2,863	-0.31%
2023/02/20	45	72.96	48	73.24	73.40	-3	2,672	-0.11%
2023/02/17	2	69.85	11	70.05	70.30	-9	2,289	-0.39%
2023/02/16	14	68.12	1	69.40	70.30	13	2,180	0.60%
2023/02/15	4	66.85	10	66.41	67.30	-6	1,986	-0.30%
2023/02/14	33	65.36	13	65.57	66.10	20	1,873	1.07%
2023/02/13	9	63.40	17	63.56	63.80	-8	1,588	-0.50%
2023/02/10	13	59.68	0	0.00	59.90	13	1,385	0.94%
2023/02/09	0	0.00	0.1	58.90	59.60	-0.1	1,405	0.00%
2023/02/06	2.1	58.15	1	58.00	58.10	1.1	1,394	0.08%
2023/02/02	1	57.50	0	0.00	57.40	1	1,382	0.07%
2023/02/01	0	0.00	3	57.00	58.00	-3	1,382	-0.22%
2023/01/17	0	55.30	1	54.10	54.10	-1	1,394	-0.07%
2023/01/09	0	0.00	2	53.80	53.50	-2	1,458	-0.14%
2023/01/06	5	52.70	5	52.80	52.70	0	1,470	0.00%
2023/01/05	1	52.60	0	0.00	52.80	1	1,520	0.07%
2023/01/04	1	53.50	1	53.30	53.40	0	1,545	0.00%
2022/12/29	0	0.00	1	52.20	52.90	-1	1,646	-0.06%
2022/12/27	2	53.90	0	0.00	53.10	2	1,799	0.11%
2022/12/26	1	53.60	0	0.00	53.60	1	1,862	0.05%
2022/12/20	1	55.60	0	0.00	53.50	1	2,284	0.04%
2022/12/16	2	55.40	0	0.00	55.30	2	2,345	0.09%
2022/12/14	0	0.00	3	55.50	55.40	-3	2,462	-0.12%
2022/12/06	3	58.80	7.3	60.03	60.00	-4.3	2,468	-0.17%
2022/12/05	0	0.00	2	58.85	58.80	-2	2,392	-0.08%
2022/12/02	0.1	58.00	0	0.00	57.90	0.1	2,367	0.00%
2022/12/01	0	57.80	0	0.00	57.50	0	2,370	0.00%
2022/11/30	3.1	57.79	0	0.00	57.90	3.1	2,382	0.13%
2022/11/28	0	0.00	1	56.50	56.80	-1	2,379	-0.04%
2022/11/25	0.1	56.50	0	0.00	56.50	0.1	2,388	0.00%
2022/11/24	1	56.80	0	0.00	56.70	1	2,387	0.04%
2022/11/22	2	56.85	0	0.00	56.50	2	2,417	0.08%
2022/11/18	0	0.00	3	56.50	55.80	-3	2,433	-0.12%
2022/11/16	3	55.70	0	0.00	56.00	3	2,691	0.11%
2022/11/14	1	56.50	1	56.00	56.10	0	2,794	0.00%
2022/11/07	5	56.10	7	56.06	55.60	-2	2,889	-0.07%
2022/11/02	1	53.90	3	53.50	54.00	-2	3,097	-0.06%
2022/10/31	0	0.00	27	52.00	52.20	-27	3,145	-0.86%
2022/10/27	2	49.20	0	0.00	50.80	2	3,186	0.06%
2022/10/19	1	52.00	0	0.00	52.00	1	3,180	0.03%
2022/10/14	2	52.00	1	52.20	51.30	1	3,179	0.03%
2022/10/13	0	0.00	2	53.00	50.20	-2	3,180	-0.06%
2022/10/12	0	0.00	3	53.87	53.70	-3	3,134	-0.10%
2022/10/11	3	55.70	0	0.00	54.70	3	3,121	0.10%
2022/10/07	0	0.00	1	57.40	57.10	-1	3,123	-0.03%
2022/10/05	0	0.00	8	57.05	57.40	-8	3,079	-0.26%
2022/10/04	3	55.70	3	56.77	56.10	0	3,017	0.00%
2022/10/03	3	57.20	1	58.00	55.80	2	2,939	0.07%
2022/09/30	1	56.80	3	56.93	58.00	-2	2,897	-0.07%
2022/09/29	4	56.55	15	57.08	56.60	-11	2,849	-0.39%
2022/09/28	3	56.17	1	56.90	54.30	2	2,772	0.07%
2022/09/26	2	56.90	2	57.35	56.20	0	2,513	0.00%
2022/09/23	6	58.45	3	58.10	57.70	3	2,494	0.12%
2022/09/22	2	58.40	5	58.32	58.00	-3	2,450	-0.12%
2022/09/21	4	57.00	4	57.60	57.30	0	2,374	0.00%
2022/09/20	4	57.00	1	57.40	56.60	3	2,332	0.13%
2022/09/16	0	0.00	1	56.30	55.20	-1	2,292	-0.04%
2022/09/08	1	54.60	0	0.00	55.10	1	2,357	0.04%
2022/09/07	1	53.40	0	0.00	53.40	1	2,380	0.04%
2022/09/05	2	57.00	0	56.80	56.20	2	2,393	0.08%
2022/09/01	0	0.00	1	55.80	55.70	-1	2,514	-0.04%
2022/08/31	25	57.00	0	0.00	56.90	25	2,601	0.96%
2022/08/26	23	57.56	24	58.18	57.50	-1	2,674	-0.04%
2022/08/25	3	58.00	0	0.00	58.00	3	2,682	0.11%
2022/08/24	4	59.63	4	59.30	57.80	0	2,703	0.00%
2022/08/23	4	59.33	3	59.40	59.70	1	2,570	0.04%
2022/08/22	1	56.70	0	0.00	56.60	1	2,540	0.04%
2022/08/19	0	0.00	3	57.97	57.50	-3	2,564	-0.12%
2022/08/18	1	58.50	1.2	58.20	58.10	-0.2	2,474	-0.01%
2022/08/16	1	59.10	1	58.20	57.80	0	2,509	0.00%
2022/08/15	0	0.00	22	57.57	58.60	-22	2,567	-0.86%
2022/08/11	2	55.95	19	55.97	55.70	-17	2,688	-0.63%
2022/08/10	4	57.65	2	57.30	57.10	2	2,939	0.07%
2022/08/09	2	56.70	6	57.13	57.80	-4	3,168	-0.13%
2022/08/08	18	55.88	2	55.95	56.10	16	3,072	0.52%
2022/08/05	3	55.00	0	0.00	55.30	3	3,055	0.10%
2022/08/04	20	53.71	0	0.00	53.50	20	3,020	0.66%
2022/08/03	0	0.00	5	55.18	54.90	-5	2,989	-0.17%
2022/08/02	0	0.00	0.3	54.10	54.10	-0.3	2,946	-0.01%
2022/08/01	4	54.40	0	0.00	54.20	4	2,950	0.14%
2022/07/26	1	54.20	1	53.40	53.10	0	2,939	0.00%
2022/07/22	0	0.00	1	54.50	54.50	-1	2,950	-0.03%
2022/07/19	2	53.95	0	0.00	54.10	2	2,982	0.07%
2022/07/12	0	0.00	5	50.54	51.10	-5	2,939	-0.17%
2022/07/08	5	52.30	0	0.00	53.00	5	2,921	0.17%
2022/07/07	1	51.00	0	0.00	51.60	1	2,901	0.03%
2022/07/05	0	0.00	1	50.70	51.00	-1	2,894	-0.03%
2022/07/04	1	50.10	1	50.40	50.30	0	2,887	0.00%
2022/07/01	2	50.50	0	0.00	50.10	2	2,885	0.07%
2022/06/28	0	0.00	5	53.00	52.70	-5	2,840	-0.18%
2022/06/27	6	53.65	0	0.00	53.50	6	2,835	0.21%
2022/06/24	1	53.10	2	52.85	53.20	-1	2,811	-0.04%
2022/06/22	16	52.73	10	50.70	50.70	6	2,742	0.22%
2022/06/21	0	0.00	1	51.00	51.40	-1	2,683	-0.04%
2022/06/17	1	51.10	0	0.00	52.20	1	2,657	0.04%
2022/06/16	0	0.00	5	52.80	52.20	-5	2,639	-0.19%
2022/06/15	1	53.20	0.1	54.50	53.20	0.9	2,600	0.03%
2022/06/14	0	0.00	2.6	53.22	53.80	-2.6	2,581	-0.10%
2022/06/13	1	53.80	0.2	54.50	53.50	0.8	2,543	0.03%
2022/06/10	7	57.60	1.2	58.29	56.90	5.9	2,476	0.24%
2022/06/09	3	58.17	1	57.70	59.00	2	2,386	0.08%
2022/06/08	3	57.20	1.1	57.30	57.00	2	2,281	0.09%
2022/06/06	0	0.00	1	56.80	56.10	-1	2,170	-0.05%
2022/06/01	0	0.00	2	57.10	57.10	-2	2,135	-0.09%
2022/05/31	3.1	57.38	2	57.40	57.40	1.1	2,085	0.05%
2022/05/30	1	57.00	2	56.65	56.90	-1	2,063	-0.05%
2022/05/27	3	54.90	3.1	55.31	55.80	-0.1	2,011	0.00%
2022/05/26	0	0.00	0	54.30	53.50	0	1,955	0.00%
2022/05/24	1	53.91	1	54.20	54.00	0	1,926	0.00%
2022/05/23	27.1	54.89	27	57.08	54.70	0.1	1,872	0.00%
2022/05/20	5.2	56.82	3	56.90	56.90	2.2	1,767	0.12%
2022/05/19	3	56.80	4.2	56.33	57.30	-1.2	1,681	-0.07%
2022/05/18	19	56.23	12	56.88	57.30	7	1,520	0.46%
2022/05/17	8.2	55.50	11	55.98	55.80	-2.8	1,201	-0.23%
2022/05/13	2	51.90	0	0.00	51.60	2	846	0.24%
2022/05/12	0	0.00	2	50.30	50.20	-2	830	-0.24%
2022/05/11	2	51.00	1	51.00	50.80	1	824	0.12%
2022/05/09	0	0.00	13	50.45	51.00	-13	818	-1.59%
2022/05/05	2	52.75	1	52.80	52.60	1	795	0.13%
2022/05/04	4	53.53	5	53.76	52.60	-1	801	-0.12%
2022/04/29	1	52.10	1	52.00	51.60	0	757	0.00%
2022/04/27	2	52.15	0	0.00	52.20	2	733	0.27%
2022/04/26	2	52.55	0	0.00	53.20	2	712	0.28%
2022/04/25	7	52.77	7	53.29	52.50	0	679	0.00%
2022/04/22	0	0.00	7	53.30	53.00	-7	635	-1.10%
2022/04/21	0	0.00	3	52.40	51.50	-3	612	-0.49%
2022/04/12	10	49.25	0	0.00	49.50	10	713	1.40%
2022/04/11	0	0.00	1	49.75	49.75	-1	716	-0.14%
2022/04/08	1	50.70	0	0.00	50.90	1	713	0.14%
2022/04/07	0	0.00	2	52.00	50.80	-2	722	-0.28%
2022/04/01	0	0.00	0	52.00	52.60	0	722	0.00%
2022/03/29	0	0.00	2	52.90	52.50	-2	792	-0.25%
2022/03/24	0	0.00	1	52.70	52.70	-1	792	-0.13%
2022/03/21	0	0.00	10	52.00	51.90	-10	776	-1.29%
2022/03/10	4	50.60	0	0.00	51.00	4	835	0.48%
2022/03/08	10	50.25	0	0.00	49.70	10	845	1.18%
2022/03/04	1	52.90	5	52.80	52.40	-4	830	-0.48%
2022/03/03	2	53.75	12	53.48	53.20	-10	840	-1.19%
2022/03/02	2	53.90	2	52.30	53.60	0	833	0.00%
2022/03/01	0	0.00	11	52.35	52.40	-11	814	-1.35%
2022/02/25	13	51.41	0	0.00	51.50	13	813	1.60%
2022/02/24	0	0.00	1	52.30	51.00	-1	822	-0.12%
2022/02/16	1	51.60	0	0.00	51.40	1	1,070	0.09%
2022/01/26	1	49.55	0	0.00	49.50	1	1,846	0.05%
2022/01/24	0	0.00	1	50.40	50.50	-1	1,887	-0.05%
2022/01/21	0	0.00	1	51.50	51.20	-1	1,891	-0.05%
2022/01/17	0	0.00	1	51.80	51.80	-1	1,962	-0.05%
2022/01/14	0.2	51.70	0	0.00	51.70	0.2	1,967	0.01%
2022/01/13	1	52.10	0	0.00	52.00	1	1,969	0.05%
2022/01/05	1	52.20	0	0.00	52.20	1	1,943	0.05%
2022/01/03	1	52.50	0	0.00	52.30	1	1,943	0.05%
2021/12/30	0	0.00	1	52.80	52.80	-1	1,947	-0.05%
2021/12/29	10	52.50	0	0.00	52.40	10	1,946	0.51%
2021/12/27	1	52.90	1	52.70	52.80	0	1,978	0.00%
2021/12/24	1	53.40	0	0.00	53.40	1	1,988	0.05%
2021/12/22	0	0.00	3	52.40	52.30	-3	1,941	-0.15%
2021/12/14	0	0.00	4	52.05	51.40	-4	1,984	-0.20%
2021/12/13	0	0.00	10	52.54	52.50	-10	1,978	-0.51%
2021/12/10	0	0.00	2	52.90	53.00	-2	1,968	-0.10%
2021/12/09	1	52.20	0	0.00	52.20	1	1,968	0.05%
2021/12/08	0	0.00	1	52.00	52.00	-1	1,966	-0.05%
2021/12/07	0	0.00	0	51.40	51.60	0	1,958	0.00%
2021/12/03	1	51.00	0	0.00	51.50	1	1,966	0.05%
2021/11/30	1	51.90	0	0.00	51.80	1	2,006	0.05%
2021/11/29	1	51.70	0	0.00	51.40	1	2,040	0.05%
2021/11/26	1	52.10	5	52.20	52.30	-4	2,044	-0.20%
2021/11/25	1	52.90	0	0.00	52.80	1	2,041	0.05%
2021/11/23	1	52.90	0	0.00	53.00	1	2,172	0.05%
2021/11/22	0	0.00	1	53.10	53.20	-1	2,177	-0.05%
2021/11/19	1	53.00	2	52.85	52.80	-1	2,204	-0.05%
2021/11/18	0	0.00	1	54.00	53.10	-1	2,203	-0.05%
2021/11/17	1	53.70	0	0.00	53.60	1	2,203	0.05%
2021/11/16	2	53.70	12	53.52	53.20	-10	2,207	-0.45%
2021/11/15	9	54.58	7	54.34	54.10	2	2,186	0.09%
2021/11/12	3	57.17	1	57.90	57.90	2	2,056	0.10%
2021/11/11	15	57.08	4	57.00	56.70	11	1,985	0.55%
2021/11/10	29	58.06	14	57.62	58.50	15	1,950	0.77%
2021/11/09	14	56.56	4	56.90	57.10	10	1,784	0.56%
2021/11/08	1	52.60	0	0.00	52.60	1	1,559	0.06%
2021/11/05	4	52.65	2	52.50	52.60	2	1,586	0.13%
2021/11/04	4	53.68	0	0.00	53.20	4	1,623	0.25%
2021/11/03	1	54.40	3	54.87	54.60	-2	1,641	-0.12%
2021/11/02	3	56.10	3.2	54.94	54.10	-0.2	1,653	-0.01%
2021/11/01	2	56.75	1	56.50	56.50	1	1,718	0.06%
2021/10/28	1	56.50	0	0.00	55.70	1	1,865	0.05%
2021/10/26	0	0.00	2	55.20	54.90	-2	2,232	-0.09%
2021/10/21	0	0.00	3	55.10	54.20	-3	3,575	-0.08%
2021/10/15	0	0.00	1	54.30	55.40	-1	5,501	-0.02%
2021/10/14	0	0.00	5	51.60	52.20	-5	5,488	-0.09%
2021/10/13	0	0.00	0.4	52.30	52.30	-0.4	5,511	-0.01%
2021/10/07	0	0.00	0.5	53.30	53.20	-0.5	5,590	-0.01%
2021/10/06	1	53.30	0	0.00	52.20	1	5,634	0.02%
2021/10/05	7	51.77	1	51.10	52.10	6	5,676	0.11%
2021/10/01	8	52.38	1	52.10	51.80	7	5,676	0.12%
2021/09/30	2	53.50	0	0.00	53.60	2	5,678	0.04%
2021/09/23	2	53.00	0	0.00	52.90	2	6,082	0.03%
2021/09/22	0	0.00	5	52.84	53.00	-5	6,254	-0.08%
2021/09/17	2	54.00	0	0.00	54.00	2	6,267	0.03%
2021/09/13	0	0.00	2	56.20	55.10	-2	6,303	-0.03%
2021/09/07	2	54.00	2	53.95	53.60	0	6,324	0.00%
2021/09/06	0	0.00	1	55.20	55.10	-1	6,311	-0.02%
2021/09/03	0	0.00	1	57.70	57.20	-1	6,312	-0.02%
2021/09/02	2	58.15	2	57.70	57.20	0	6,308	0.00%
2021/09/01	1	57.20	0	0.00	57.20	1	6,278	0.02%
2021/08/31	0	0.00	1	56.30	56.40	-1	6,265	-0.02%
2021/08/30	1	56.80	1	56.60	56.70	0	6,266	0.00%
2021/08/27	3	58.43	0	0.00	57.80	3	6,250	0.05%
2021/08/26	2	56.20	1.1	56.59	56.50	1	6,143	0.02%
2021/08/25	0	0.00	3	55.17	56.60	-3	6,141	-0.05%
2021/08/24	3	54.23	0	0.00	54.00	3	6,116	0.05%
2021/08/23	2	53.70	1	54.90	54.70	1	6,123	0.02%
2021/08/20	1	53.80	0	0.00	52.10	1	6,108	0.02%
2021/08/19	2	54.55	1	53.60	53.20	1	6,093	0.02%
2021/08/18	1	53.50	1	54.90	56.00	0	6,077	0.00%
2021/08/17	1	54.00	0	0.00	53.80	1	6,067	0.02%
2021/08/16	0	0.00	5	53.16	53.00	-5	6,050	-0.08%
2021/08/12	1	56.30	1	56.50	56.30	0	6,009	0.00%
2021/08/11	1	57.30	0	0.00	56.70	1	6,012	0.02%
2021/08/10	0	0.00	9	56.80	56.70	-9	6,010	-0.15%
2021/08/09	1	58.00	1	57.80	57.50	0	6,000	0.00%
2021/08/05	2	59.80	3	59.97	59.70	-1	6,010	-0.02%
2021/08/04	5	62.74	3	62.43	62.00	2	6,023	0.03%
2021/08/03	11	65.00	9	64.78	65.50	2	6,053	0.03%
2021/08/02	12	64.29	27	64.20	63.50	-15	6,057	-0.25%
2021/07/30	14.1	69.40	23	69.40	69.40	-8.9	5,802	-0.15%
2021/07/29	62	78.77	43	78.71	77.10	19	5,733	0.33%
2021/07/28	13.1	77.41	16.1	76.50	77.90	-3	5,494	-0.05%
2021/07/27	36	79.14	13.1	80.08	77.00	22.9	5,265	0.44%
2021/07/26	26.1	80.52	18	81.54	82.20	8.1	4,742	0.17%
2021/07/23	17.1	75.17	27	76.33	77.00	-9.9	4,248	-0.23%
2021/07/22	101	75.52	116	74.31	75.80	-15	4,078	-0.37%	大買/大賣/
2021/07/21	19.1	69.71	36	69.75	72.20	-16.9	3,686	-0.46%
2021/07/20	2	66.35	3	66.60	65.70	-1	3,440	-0.03%
2021/07/19	1	67.50	0	0.00	67.30	1	3,460	0.03%
2021/07/16	5	67.92	6	67.93	67.50	-1	3,521	-0.03%
2021/07/15	1	66.30	6	65.53	66.50	-5	3,635	-0.14%
2021/07/14	0	0.00	5	65.10	65.20	-5	3,649	-0.14%
2021/07/13	4	66.70	16	66.54	66.00	-12	3,689	-0.33%
2021/07/12	8	66.19	4	66.95	66.80	4	3,677	0.11%
2021/07/09	1	65.50	4	65.63	65.70	-3	3,665	-0.08%
2021/07/08	0	0.00	1	65.90	65.60	-1	3,756	-0.03%
2021/07/07	1	65.40	0	0.00	65.00	1	3,861	0.03%
2021/07/06	0	0.00	2	65.90	65.70	-2	4,020	-0.05%
2021/07/05	0	0.00	4.1	66.51	66.70	-4.1	4,182	-0.10%
2021/07/02	11.1	65.71	0	0.00	66.10	11.1	4,474	0.25%
2021/07/01	9	66.00	1	66.50	65.50	8	4,712	0.17%
2021/06/30	23	68.10	16	67.57	68.60	7	4,968	0.14%
2021/06/29	5	65.36	8	65.74	66.70	-3	4,998	-0.06%
2021/06/25	0	0.00	1	62.00	61.10	-1	4,869	-0.02%
2021/06/24	2	61.40	1	62.00	61.40	1	4,872	0.02%
2021/06/23	1	60.90	0	0.00	61.40	1	4,939	0.02%
2021/06/22	1	60.90	1	61.60	60.90	0	4,954	0.00%
2021/06/21	3	61.33	2	61.10	61.20	1	4,972	0.02%
2021/06/17	1	62.40	2	61.75	62.30	-1	5,042	-0.02%
2021/06/16	0	0.00	3	61.97	61.30	-3	5,084	-0.06%
2021/06/15	1	60.90	0	0.00	61.20	1	5,132	0.02%
2021/06/11	2	60.80	0	0.00	61.10	2	5,302	0.04%
2021/06/09	0	0.00	1	61.60	61.60	-1	5,322	-0.02%
2021/06/07	0	0.00	4	61.30	61.60	-4	5,388	-0.07%
2021/06/04	6	60.78	0	0.00	60.70	6	5,398	0.11%
2021/06/02	2	62.30	9	61.96	62.20	-7	5,500	-0.13%
2021/05/28	0	0.00	5	61.40	61.50	-5	5,826	-0.09%
2021/05/27	3	60.23	0	0.00	60.40	3	6,157	0.05%
2021/05/25	21	60.53	0	0.00	60.50	21	6,372	0.33%
2021/05/24	1	60.00	3	59.87	60.00	-2	6,384	-0.03%
2021/05/21	0	0.00	13	58.49	59.40	-13	6,407	-0.20%
2021/05/20	1	57.20	0	0.00	56.80	1	6,428	0.02%
2021/05/18	0	0.00	1	54.00	57.30	-1	6,456	-0.02%
2021/05/17	2	52.50	2	54.25	52.10	0	6,433	0.00%
2021/05/14	1	56.10	0	0.00	56.40	1	6,384	0.02%
2021/05/13	4	56.35	0	0.00	57.20	4	6,335	0.06%
2021/05/12	0	0.00	6	57.03	57.60	-6	6,266	-0.10%
2021/05/11	9	61.84	7	60.71	60.30	2	6,161	0.03%
2021/05/10	22	64.59	1	62.60	62.70	21	6,081	0.35%
2021/05/07	11	66.52	11	67.23	67.20	0	5,963	0.00%
2021/05/06	1	64.50	0	0.00	64.50	1	5,923	0.02%
2021/05/05	2	65.10	3	65.13	64.10	-1	5,898	-0.02%
2021/05/04	7	63.76	0	0.00	63.60	7	5,893	0.12%
2021/05/03	10	69.29	1	69.60	67.60	9	5,840	0.15%
2021/04/29	2	76.50	13	76.17	74.40	-11	5,694	-0.19%
2021/04/28	18	75.54	15	74.93	75.80	3	5,531	0.05%
2021/04/27	14	76.09	4	75.88	75.60	10	5,416	0.18%
2021/04/26	11	74.94	26	74.67	74.80	-15	5,235	-0.29%
2021/04/23	8	73.53	6	73.42	73.60	2	5,088	0.04%
2021/04/22	4	74.10	0	0.00	72.00	4	5,053	0.08%
2021/04/21	8	74.31	18	75.01	74.30	-10	4,974	-0.20%
2021/04/20	0	0.00	1	72.50	72.50	-1	4,812	-0.02%
2021/04/19	0	0.00	9	72.97	72.20	-9	4,774	-0.19%
2021/04/16	5	72.20	4	71.85	72.00	1	4,720	0.02%
2021/04/15	53	71.99	65	71.48	72.00	-12	4,691	-0.26%
2021/04/14	26	70.97	15	70.83	72.10	11	4,664	0.24%
2021/04/13	10	72.07	6.4	72.27	70.80	3.7	4,585	0.08%
2021/04/12	25	74.94	7	74.36	73.40	18	4,466	0.40%
2021/04/09	15	75.34	13	74.51	74.80	2	4,286	0.05%
2021/04/08	16.3	74.98	14	75.39	75.70	2.3	4,101	0.05%
2021/04/07	25	72.60	9	73.06	74.10	16	3,757	0.43%
2021/04/06	16.1	71.74	21	70.92	72.70	-4.9	3,483	-0.14%
2021/04/01	8	67.79	11	66.74	67.70	-3	3,128	-0.10%
2021/03/31	12	62.80	0	0.00	62.60	12	2,872	0.42%
2021/03/25	2	62.50	0	0.00	62.00	2	2,710	0.07%
2021/03/23	0	0.00	1	62.80	63.50	-1	2,661	-0.04%
2021/03/19	1	62.30	1	62.20	62.50	0	2,574	0.00%
2021/03/18	5	63.10	0	0.00	63.00	5	2,522	0.20%
2021/03/17	1	61.80	1	64.00	63.20	0	2,487	0.00%
2021/03/16	1	60.20	1	61.00	61.00	0	2,331	0.00%
2021/03/11	2	59.00	1	58.80	59.50	1	2,272	0.04%
2021/03/10	2	57.10	0	0.00	57.20	2	2,225	0.09%
2021/03/09	4	58.20	0	0.00	57.10	4	2,217	0.18%
2021/03/08	4	60.50	6	60.32	59.00	-2	2,164	-0.09%
2021/03/05	10	61.90	19	60.71	59.90	-9	2,114	-0.43%
2021/03/04	3	61.03	2	62.15	61.90	1	2,049	0.05%
2021/03/03	2	60.45	24	61.65	62.70	-22	1,958	-1.12%
2021/03/02	1	59.60	36.1	61.26	60.00	-35.1	1,768	-1.99%
2021/02/26	5	56.60	2	57.00	56.50	3	1,434	0.21%
2021/02/25	4	58.40	1	58.10	57.60	3	1,390	0.22%
2021/02/24	1	55.30	2	55.55	55.60	-1	1,227	-0.08%
2021/02/23	3	55.00	0	0.00	55.10	3	1,211	0.25%
2021/02/22	3	56.30	1	56.20	56.50	2	1,197	0.17%
2021/02/18	1	54.60	4	54.88	54.80	-3	1,247	-0.24%
2021/02/01	0	0.00	1	51.10	51.10	-1	1,192	-0.08%
2021/01/27	0	0.00	2	53.20	52.20	-2	1,159	-0.17%
2021/01/26	34	53.25	0	0.00	53.20	34	1,143	2.97%
2021/01/25	0	0.00	3	52.97	54.30	-3	1,058	-0.28%
2021/01/06	0	0.00	1	52.70	52.70	-1	842	-0.12%
2021/01/05	0	0.00	1	53.00	52.90	-1	811	-0.12%
2021/01/04	0	0.00	1	52.40	52.50	-1	810	-0.12%
2020/12/31	1	52.10	9	51.90	52.10	-8	809	-0.99%
2020/12/25	1	52.50	0	0.00	52.20	1	806	0.12%
2020/12/24	3	52.80	0	0.00	52.60	3	805	0.37%
2020/12/22	6	53.10	0	0.00	52.30	6	822	0.73%
2020/12/21	1	52.10	0	0.00	51.90	1	824	0.12%
2020/12/18	0	0.00	4	52.10	51.90	-4	839	-0.48%
2020/12/16	0	0.00	2	51.90	52.00	-2	873	-0.23%
2020/12/15	1	52.40	2	52.20	51.60	-1	882	-0.11%
2020/12/14	0	0.00	2	52.90	52.30	-2	895	-0.22%
2020/12/11	0	0.00	1	52.10	52.00	-1	919	-0.11%
2020/12/07	0	0.00	81	54.10	53.80	-81	1,104	-7.33%
2020/12/04	5	54.62	0	0.00	54.60	5	1,103	0.45%
2020/12/03	1	55.20	0	0.00	54.80	1	1,114	0.09%
2020/12/02	0	0.00	2	54.30	55.30	-2	1,103	-0.18%
2020/11/30	1	55.00	0	0.00	54.70	1	1,102	0.09%
2020/11/26	8	55.29	0	0.00	55.90	8	1,093	0.73%
2020/11/25	1	54.70	0	0.00	54.70	1	1,087	0.09%
2020/11/24	1	54.60	5	55.00	54.30	-4	1,089	-0.37%
2020/11/20	2	55.25	0	0.00	55.40	2	1,130	0.18%
2020/11/19	1	55.20	0	0.00	55.00	1	1,135	0.09%
2020/11/18	4	55.90	0	0.00	56.00	4	1,115	0.36%
2020/11/17	2	55.70	0	0.00	56.30	2	1,087	0.18%
2020/11/10	0	0.00	5	53.38	53.00	-5	1,184	-0.42%
2020/11/04	0	0.00	4	52.50	52.70	-4	1,229	-0.33%
2020/11/03	0	0.00	3	51.50	51.70	-3	1,235	-0.24%
2020/10/30	1	51.60	0	0.00	51.20	1	1,320	0.08%
2020/10/16	1	52.50	0	0.00	52.50	1	1,657	0.06%
2020/09/28	3	52.40	0	0.00	52.70	3	1,916	0.16%
2020/09/25	0	0.00	3	52.07	52.00	-3	1,947	-0.15%
2020/09/23	5	54.70	0	0.00	54.70	5	1,958	0.26%
2020/09/22	0	0.00	3	56.00	55.50	-3	1,959	-0.15%
2020/09/21	1	57.40	1	57.90	56.90	0	1,954	0.00%
2020/09/18	0	0.00	6	57.27	57.10	-6	1,954	-0.31%
2020/09/17	7	57.01	0	0.00	57.20	7	1,960	0.36%
2020/09/16	2	58.50	3	58.17	57.50	-1	1,965	-0.05%
2020/09/15	3	58.33	2	58.00	58.30	1	1,963	0.05%
2020/09/14	8	57.64	8	58.03	58.70	0	1,952	0.00%
2020/09/11	2	56.20	2	56.70	55.80	0	1,897	0.00%
2020/09/10	0	0.00	1	56.50	56.70	-1	1,863	-0.05%
2020/09/08	0	0.00	2	55.60	55.80	-2	1,855	-0.11%
2020/09/04	0	0.00	2	54.60	54.70	-2	1,965	-0.10%
2020/09/01	0	0.00	4	54.00	54.20	-4	2,032	-0.20%
2020/08/31	1	54.20	0	0.00	53.50	1	2,114	0.05%
2020/08/28	5	54.00	0	0.00	54.10	5	2,239	0.22%
2020/08/26	0	0.00	1	56.10	55.50	-1	2,240	-0.04%
2020/08/20	20	52.55	0	0.00	53.30	20	2,204	0.91%
2020/08/19	1	56.00	3	55.57	56.50	-2	2,175	-0.09%
2020/08/18	7	55.70	5	54.90	55.00	2	2,120	0.09%
2020/08/17	2.1	54.32	3	55.57	56.60	-0.9	2,130	-0.04%
2020/08/12	1	52.40	1	53.30	52.80	0	2,178	0.00%
2020/08/10	0	0.00	1	54.90	54.90	-1	2,177	-0.05%
2020/08/07	5	56.84	0	0.00	56.20	5	2,219	0.23%
2020/08/06	3	57.07	0	0.00	56.70	3	2,236	0.13%
2020/08/05	10	57.10	2	56.50	57.50	8	2,246	0.36%
2020/08/04	2	56.65	0	0.00	56.10	2	2,274	0.09%
2020/08/03	3	56.43	4	56.90	56.70	-1	2,301	-0.04%
2020/07/29	1	55.50	0	0.00	55.80	1	2,312	0.04%
2020/07/28	1	56.10	0	0.00	55.10	1	2,271	0.04%
2020/07/24	2	57.70	0	0.00	57.60	2	2,327	0.09%
2020/07/20	2	59.10	0	0.00	59.30	2	2,429	0.08%
2020/07/17	0	0.00	2	59.90	59.20	-2	2,548	-0.08%
2020/07/16	0	0.00	1	60.00	59.80	-1	2,574	-0.04%
2020/07/15	2	59.10	3	59.30	58.70	-1	2,629	-0.04%
2020/07/10	5	59.06	0	0.00	58.80	5	2,694	0.19%
2020/07/09	1	60.00	0	0.00	60.40	1	2,702	0.04%
2020/07/07	0	0.00	5	59.70	60.40	-5	2,714	-0.18%
2020/07/06	1	59.00	0	0.00	59.10	1	2,708	0.04%
2020/07/02	0	0.00	3	58.70	58.70	-3	2,785	-0.11%
2020/06/24	3	57.10	0	0.00	56.70	3	2,925	0.10%
2020/06/16	4	56.60	0	0.00	56.70	4	2,985	0.13%
2020/06/15	4	56.45	0	0.00	56.00	4	3,010	0.13%
2020/06/12	2	56.50	2	56.60	56.60	0	3,007	0.00%
2020/06/11	2	60.20	0	0.00	59.20	2	2,973	0.07%
2020/06/08	15	64.50	2	65.00	63.80	13	3,004	0.43%
2020/06/05	5	65.52	0	0.00	64.70	5	3,003	0.17%
2020/06/04	1	63.80	13	64.23	64.50	-12	2,977	-0.40%
2020/06/01	10	62.60	0	0.00	62.50	10	2,988	0.33%
2020/05/26	0	0.00	1	62.60	61.80	-1	3,013	-0.03%
2020/05/21	1	63.00	1	64.40	64.20	0	2,979	0.00%
2020/05/18	0	0.00	3	60.27	59.60	-3	2,891	-0.10%
2020/05/15	1	61.70	0	0.00	61.40	1	2,899	0.03%
2020/05/12	2	62.35	0	0.00	62.40	2	2,852	0.07%
2020/05/08	3	64.87	2	64.70	64.50	1	2,759	0.04%
2020/05/07	6	66.20	11	65.99	66.10	-5	2,703	-0.18%
2020/05/06	3	62.40	3	63.00	63.80	0	2,617	0.00%
2020/05/05	0	0.00	1	63.20	62.30	-1	2,576	-0.04%
2020/04/29	2	62.60	0	0.00	62.20	2	2,546	0.08%
2020/04/28	1	61.80	7	59.90	62.10	-6	2,525	-0.24%
2020/04/24	0	0.00	2	58.85	59.00	-2	2,479	-0.08%
2020/04/23	2	58.80	0	0.00	58.30	2	2,465	0.08%
2020/04/22	9	59.73	2	60.25	58.80	7	2,438	0.29%
2020/04/17	0	0.00	10	54.80	55.00	-10	2,212	-0.45%
2020/04/15	1	56.20	3	55.60	54.40	-2	2,208	-0.09%
2020/04/13	6	54.00	0	0.00	53.20	6	2,197	0.27%
2020/04/10	1	54.20	1	54.30	54.80	0	2,177	0.00%
2020/04/07	0	0.00	2	52.00	53.30	-2	2,122	-0.09%
2020/04/06	75	51.21	5	50.86	50.80	70	2,063	3.39%
2020/04/01	2	51.50	0	0.00	51.50	2	2,028	0.10%
2020/03/31	3	51.37	3	51.90	50.70	0	2,004	0.00%
2020/03/27	0	49.15	2	49.45	49.30	-2	1,909	-0.10%
2020/03/26	0	0.00	6	47.30	48.45	-6	1,911	-0.31%
2020/03/25	1	44.50	0	0.00	44.95	1	1,870	0.05%
2020/03/24	1	42.40	3	40.80	42.30	-2	1,852	-0.11%
2020/03/23	3	38.10	0	0.00	39.10	3	1,861	0.16%
2020/03/20	0	0.00	3	39.87	41.45	-3	1,862	-0.16%
2020/03/19	1	37.70	0	0.00	37.70	1	1,847	0.05%
2020/03/18	3	42.02	0	0.00	41.85	3	1,916	0.16%
2020/03/16	3	45.20	1	48.30	44.40	2	2,012	0.10%
2020/03/13	3	45.67	3	45.65	47.00	0	1,994	0.00%
2020/03/11	2	57.95	3	58.37	56.10	-1	1,924	-0.05%
2020/03/10	1	57.10	2	57.00	57.80	-1	1,911	-0.05%
2020/03/09	2	61.85	1	58.40	58.00	1	1,885	0.05%
2020/03/06	10	62.50	0	0.00	63.40	10	1,886	0.53%
2020/03/05	1	63.90	2	64.00	63.60	-1	1,863	-0.05%
2020/03/04	0	0.00	1	59.50	60.00	-1	1,804	-0.06%
2020/03/03	1	63.00	0	0.00	61.80	1	1,802	0.06%
2020/03/02	0	0.00	2	61.50	61.70	-2	1,807	-0.11%
2020/02/27	0	0.00	4	62.20	61.80	-4	1,833	-0.22%
2020/02/26	0	0.00	2	62.05	62.00	-2	1,806	-0.11%
2020/02/25	0	0.00	2	61.50	62.50	-2	1,814	-0.11%
2020/02/21	4	61.80	0	0.00	61.80	4	1,870	0.21%
2020/02/18	2	62.00	0	0.00	61.70	2	1,918	0.10%
2020/02/17	0	0.00	2	61.30	61.70	-2	1,935	-0.10%
2020/02/14	0	0.00	2	61.00	61.30	-2	1,963	-0.10%
2020/02/06	2	59.90	0	0.00	60.50	2	2,279	0.09%
2020/02/05	5	59.96	5	59.20	59.00	0	2,350	0.00%
2020/02/04	2	58.40	0	0.00	59.00	2	2,367	0.08%
2020/02/03	1	55.10	1	55.70	56.70	0	2,443	0.00%
2020/01/31	2	59.00	0	0.00	59.50	2	2,506	0.08%
2020/01/30	1	61.00	1	62.30	60.00	0	2,614	0.00%
2020/01/20	0	0.00	1	66.90	66.50	-1	2,657	-0.04%
2020/01/17	0	0.00	1	66.60	66.60	-1	2,768	-0.04%
2020/01/14	2	66.10	5	66.40	66.80	-3	3,025	-0.10%
2020/01/13	1	64.50	10	64.80	65.60	-9	3,302	-0.27%
2020/01/10	1	63.20	0	0.00	63.20	1	3,585	0.03%
2020/01/08	5	64.70	0	0.00	63.60	5	3,953	0.13%
2020/01/07	7	65.10	0	0.00	65.10	7	4,060	0.17%
2020/01/06	7	67.29	0	0.00	66.60	7	4,059	0.17%
2020/01/03	2	68.05	5	69.30	67.50	-3	4,060	-0.07%
2020/01/02	1	69.70	0	0.00	69.00	1	4,085	0.02%
2019/12/31	6	68.30	1	68.50	69.70	5	4,131	0.12%
2019/12/30	1	68.90	0	0.00	68.60	1	4,162	0.02%
2019/12/26	1	69.90	0	0.00	69.90	1	4,184	0.02%
2019/12/25	1	69.60	1	69.80	69.90	0	4,193	0.00%
2019/12/24	0	0.00	2	70.30	69.80	-2	4,203	-0.05%
2019/12/23	0	0.00	2	71.25	71.00	-2	4,205	-0.05%
2019/12/19	1	69.50	0	0.00	69.20	1	4,205	0.02%
2019/12/17	1	71.10	1	70.70	70.40	0	4,210	0.00%
2019/12/16	3	71.30	0	0.00	70.70	3	4,245	0.07%
2019/12/13	1	71.30	2.3	73.38	70.90	-1.3	4,400	-0.03%
2019/12/12	9	71.82	9	71.82	72.20	0	4,316	0.00%
2019/12/09	0	0.00	2	68.10	68.10	-2	4,254	-0.05%
2019/12/06	6	68.58	6	68.90	68.80	0	4,305	0.00%
2019/12/05	4	69.45	3	70.07	69.10	1	4,322	0.02%
2019/12/04	12	69.24	3	69.93	69.00	9	4,357	0.21%
2019/12/03	4	69.43	1	69.80	70.00	3	4,408	0.07%
2019/12/02	0	0.00	3	68.07	67.20	-3	4,508	-0.07%
2019/11/29	0.1	68.70	0	0.00	68.60	0.1	4,543	0.00%
2019/11/28	2	68.10	0	0.00	67.90	2	4,599	0.04%
2019/11/27	1	68.00	1	68.50	68.20	0	4,635	0.00%
2019/11/25	4	69.80	2	69.80	69.50	2	4,706	0.04%
2019/11/22	0	0.00	2	69.40	69.40	-2	4,784	-0.04%
2019/11/21	4	69.00	1	68.40	69.10	3	4,870	0.06%
2019/11/20	2	68.70	2	68.70	68.60	0	4,971	0.00%
2019/11/19	1	70.90	0	0.00	70.90	1	5,087	0.02%
2019/11/18	2	71.60	0	0.00	71.30	2	5,222	0.04%
2019/11/15	1	70.30	2	71.70	70.80	-1	5,438	-0.02%
2019/11/13	3	70.57	0	0.00	71.60	3	5,843	0.05%
2019/11/12	1	72.40	0	0.00	72.40	1	6,332	0.02%
2019/11/11	1	72.60	0	0.00	71.90	1	6,429	0.02%
2019/11/08	3	73.43	3	73.93	74.70	0	6,465	0.00%
2019/11/07	3	71.30	1.1	72.17	71.10	2	6,435	0.03%
2019/11/06	1	74.40	1	73.20	73.10	0	6,484	0.00%
2019/11/05	0	0.00	1	75.00	74.20	-1	6,474	-0.02%
2019/11/04	1	73.50	6	74.32	74.00	-5	6,483	-0.08%
2019/11/01	1	72.70	1	73.10	72.90	0	6,467	0.00%
2019/10/31	2	73.10	0	0.00	73.40	2	6,523	0.03%
2019/10/30	2	73.60	1	73.20	74.50	1	6,505	0.02%
2019/10/29	7	72.66	3	72.30	72.00	4	6,522	0.06%
2019/10/28	1	73.10	1	73.20	71.30	0	6,445	0.00%
2019/10/25	3	73.83	3	73.70	72.30	0	6,411	0.00%
2019/10/24	1	72.10	10	72.10	72.10	-9	6,326	-0.14%
2019/10/22	0	0.00	1	70.90	71.30	-1	6,348	-0.02%
2019/10/21	3	71.60	4	72.15	71.60	-1	6,355	-0.02%
2019/10/18	16	69.23	10	69.71	69.30	6	6,098	0.10%
2019/10/17	7	67.67	10	68.33	67.90	-3	5,836	-0.05%
2019/10/16	2	65.80	5	64.80	64.50	-3	5,598	-0.05%
2019/10/15	7	64.39	4	66.35	66.90	3	5,570	0.05%
2019/10/14	1	63.70	0	0.00	63.50	1	5,490	0.02%
2019/10/08	2	64.80	0	0.00	63.50	2	5,745	0.03%
2019/10/07	5	64.00	0	0.00	64.40	5	5,752	0.09%
2019/10/04	1.1	63.45	0	0.00	62.40	1.1	5,707	0.02%
2019/09/26	0	0.00	5	62.10	61.20	-5	5,740	-0.09%
2019/09/25	5	61.00	37	61.08	61.60	-32	5,780	-0.55%
2019/09/23	20	63.30	1	63.70	63.30	19	5,832	0.33%
2019/09/18	4	65.25	9	64.70	64.20	-5	5,915	-0.08%
2019/09/16	0	0.00	8	60.93	61.00	-8	5,769	-0.14%
2019/09/12	0	0.00	2	61.40	61.60	-2	5,793	-0.03%
2019/09/11	5	62.30	0	0.00	61.80	5	5,807	0.09%
2019/09/09	2	65.05	0	0.00	65.80	2	5,824	0.03%
2019/09/06	6	66.18	1	65.90	64.70	5	5,923	0.08%
2019/09/05	5	66.50	2	66.70	66.30	3	5,944	0.05%
2019/09/04	4	65.55	9	65.56	66.50	-5	5,888	-0.08%
2019/09/03	2	63.55	1	62.50	63.40	1	5,787	0.02%
2019/09/02	5	62.30	1	62.50	62.80	4	5,769	0.07%
2019/08/30	1	62.10	1	61.90	61.00	0	5,774	0.00%
2019/08/29	1	63.00	3	62.10	60.80	-2	5,785	-0.03%
2019/08/28	2	63.10	0	0.00	63.50	2	5,738	0.03%
2019/08/27	1	63.30	0	0.00	62.20	1	5,733	0.02%
2019/08/23	1	64.40	138	63.58	64.00	-137	5,815	-2.36%	大賣/鉅額交易
2019/08/22	2	67.80	1	67.70	66.20	1	5,755	0.02%
2019/08/21	1	65.30	3	65.60	67.50	-2	5,599	-0.04%
2019/08/20	3	67.90	3	68.13	67.30	0	5,471	0.00%
2019/08/19	11	64.48	27	64.10	66.50	-16	5,276	-0.30%
2019/08/16	4	63.25	5	63.82	62.70	-1	5,066	-0.02%
2019/08/15	162	62.06	28	62.49	62.00	134	4,866	2.75%	大買/鉅額交易
2019/08/14	5	60.82	8	60.91	61.90	-3	4,399	-0.07%
2019/08/13	31	56.38	20	56.40	56.30	11	4,359	0.25%
2019/08/12	7	55.23	1	55.20	54.50	6	4,340	0.14%
2019/08/08	0	0.00	2	54.50	55.20	-2	4,301	-0.05%
2019/08/05	0	0.00	2	52.70	50.50	-2	4,348	-0.05%
2019/08/02	0	0.00	4	54.75	54.30	-4	4,427	-0.09%
2019/08/01	3	57.63	4	56.95	56.70	-1	4,427	-0.02%
2019/07/31	4	57.48	0	0.00	57.60	4	4,381	0.09%
2019/07/30	0	0.00	1	54.90	56.10	-1	4,315	-0.02%
2019/07/29	1	56.50	3	55.37	55.60	-2	4,299	-0.05%
2019/07/26	0	0.00	1	56.30	55.90	-1	4,284	-0.02%
2019/07/25	21	56.60	1	56.30	56.00	20	4,281	0.47%
2019/07/24	4	55.43	12	55.72	55.70	-8	4,219	-0.19%
2019/07/23	3	54.43	16	54.99	54.00	-13	4,120	-0.32%
2019/07/22	0	0.00	2	53.00	53.70	-2	4,089	-0.05%
2019/07/17	12	52.33	10	51.85	52.20	2	4,107	0.05%
2019/07/16	5	54.00	11	54.10	54.00	-6	4,053	-0.15%
2019/07/15	13	55.60	3	55.73	55.30	10	4,085	0.24%
2019/07/12	22	54.38	22	54.70	54.60	0	4,194	0.00%
2019/07/11	10	52.32	1	52.60	52.50	9	4,136	0.22%
2019/07/10	0	0.00	1	51.80	51.60	-1	4,386	-0.02%
2019/07/08	1	52.50	6	52.70	52.30	-5	4,601	-0.11%
2019/07/05	0	0.00	10	52.00	52.00	-10	4,673	-0.21%
2019/07/03	1	50.90	0	0.00	51.10	1	4,752	0.02%
2019/07/02	1	50.50	0	0.00	52.10	1	4,779	0.02%
2019/07/01	4	50.80	24	51.61	50.80	-20	4,797	-0.42%
2019/06/27	2	51.00	7	49.34	51.80	-5	4,897	-0.10%
2019/06/26	7	47.95	0	0.00	48.10	7	4,870	0.14%
2019/06/25	1	47.75	0	0.00	47.70	1	4,950	0.02%
2019/06/20	0	0.00	1	49.55	49.80	-1	5,418	-0.02%
2019/06/19	1	49.55	0	0.00	49.10	1	5,512	0.02%
2019/06/18	3	48.95	0	0.00	48.15	3	5,725	0.05%
2019/06/17	1	51.30	1	52.00	50.50	0	5,720	0.00%
2019/06/14	2	51.10	2	51.30	52.00	0	5,793	0.00%
2019/06/13	1	48.10	1	50.20	50.60	0	5,805	0.00%
2019/06/05	0	0.00	1	48.55	49.20	-1	6,023	-0.02%
2019/06/04	3	50.70	0	0.00	48.80	3	5,979	0.05%
2019/06/03	0	0.00	1	49.40	49.35	-1	5,972	-0.02%
2019/05/31	2	49.80	1	49.65	50.40	1	6,042	0.02%
2019/05/30	2	47.68	2	48.18	48.95	0	5,967	0.00%
2019/05/29	4	45.51	4	45.79	45.90	0	5,931	0.00%
2019/05/27	0	0.00	20	43.03	43.35	-20	5,991	-0.33%
2019/05/24	20	44.25	0	0.00	43.20	20	6,025	0.33%
2019/05/22	0	0.00	7	43.56	43.25	-7	6,137	-0.11%
2019/05/21	10	42.15	2	42.55	43.00	8	6,179	0.13%
2019/05/20	7	42.58	3	42.68	42.60	4	6,152	0.07%
2019/05/17	6	46.62	4	44.00	43.90	2	6,153	0.03%
2019/05/16	0	0.00	5	49.15	48.00	-5	6,167	-0.08%
2019/05/15	14	48.79	8	49.34	48.90	6	6,413	0.09%
2019/05/14	3	48.08	4	48.18	47.45	-1	6,428	-0.02%
2019/05/13	6	51.28	0	0.00	50.50	6	6,365	0.09%
2019/05/10	9	53.71	3	55.00	53.10	6	6,349	0.09%
2019/05/08	1	52.60	0	0.00	53.20	1	6,249	0.02%
2019/05/06	1	51.90	1	53.10	51.50	0	6,431	0.00%
2019/05/03	2	55.90	2	54.50	54.40	0	6,668	0.00%
2019/05/02	2	55.05	2	55.30	55.30	0	6,728	0.00%
2019/04/30	4	53.10	4	53.80	54.30	0	6,783	0.00%
2019/04/26	2	53.70	0	0.00	53.80	2	7,015	0.03%
2019/04/25	1	56.20	0	0.00	56.10	1	7,085	0.01%
2019/04/24	2	56.55	1	56.10	55.50	1	7,278	0.01%
2019/04/23	0	0.00	2	53.90	54.40	-2	7,641	-0.03%
2019/04/22	2	55.95	0	0.00	54.90	2	7,772	0.03%
2019/04/19	3	56.77	5	56.64	57.00	-2	7,754	-0.03%
2019/04/18	5	58.28	10	57.46	54.80	-5	7,811	-0.06%
2019/04/17	0	0.00	4	57.10	56.60	-4	7,664	-0.05%
2019/04/16	11	55.90	26	56.49	56.90	-15	7,623	-0.20%
2019/04/15	4	53.65	32	52.71	54.00	-28	7,577	-0.37%
2019/04/12	3	50.73	4	50.20	49.80	-1	7,455	-0.01%
2019/04/11	15	50.76	1	50.80	51.20	14	7,538	0.19%
2019/04/09	0	0.00	2	48.60	47.05	-2	7,331	-0.03%
2019/04/08	2	48.15	3	49.25	48.00	-1	7,285	-0.01%
2019/04/03	1	49.80	0	0.00	49.50	1	7,223	0.01%
2019/04/02	0	0.00	1	49.80	49.50	-1	7,154	-0.01%
2019/04/01	11	48.16	17	47.54	49.80	-6	7,109	-0.08%
2019/03/29	6	49.69	4	49.70	49.20	2	6,935	0.03%
2019/03/28	4	49.30	7	49.49	49.10	-3	6,885	-0.04%
2019/03/27	11	53.39	10	52.88	51.50	1	6,858	0.01%
2019/03/26	32	54.80	5	54.84	53.90	27	6,670	0.40%
2019/03/25	20	52.48	10	52.51	55.00	10	6,495	0.15%
2019/03/22	7	50.86	9	50.36	50.00	-2	6,357	-0.03%
2019/03/21	12	53.22	9.1	53.38	53.00	2.9	6,222	0.05%
2019/03/20	2	50.00	9	49.63	50.20	-7	5,957	-0.12%
2019/03/19	1	51.00	3	50.60	49.70	-2	5,946	-0.03%
2019/03/18	0	0.00	5	49.45	49.80	-5	5,809	-0.09%
2019/03/15	7	48.00	3	48.68	48.80	4	5,673	0.07%
2019/03/14	0	45.95	0	0.00	46.20	0	5,524	0.00%
2019/03/13	5	45.35	11	45.89	45.55	-6	5,463	-0.11%
2019/03/12	5	42.75	2	44.43	44.25	3	5,335	0.06%
2019/03/11	1	41.65	0	0.00	41.30	1	5,245	0.02%
2019/03/06	1	41.10	12	40.58	41.50	-11	5,269	-0.21%
2019/03/05	1	42.75	0	0.00	42.50	1	5,165	0.02%
2019/02/27	1	45.95	1	45.50	46.15	0	5,017	0.00%
2019/02/26	15	44.79	10	45.65	45.75	5	4,973	0.10%
2019/02/25	0	0.00	1	43.20	44.05	-1	4,877	-0.02%
2019/02/22	1	44.69	1	42.50	42.95	0	4,834	0.00%
2019/02/20	0	0.00	2	46.55	47.20	-2	4,789	-0.04%
2019/02/19	2	45.55	10	45.50	45.85	-8	4,711	-0.17%
2019/02/18	3	46.58	4	47.19	46.25	-1	4,672	-0.02%
2019/02/15	0	0.00	3	49.43	48.00	-3	4,586	-0.07%
2019/02/14	17	49.10	6	50.02	50.20	11	4,448	0.25%
2019/02/13	0	0.00	5	45.62	46.25	-5	4,171	-0.12%
2019/02/11	0	0.00	1	44.15	45.25	-1	4,039	-0.02%
2019/01/30	5	44.94	5	44.70	44.65	0	4,003	0.00%
2019/01/29	12	45.39	11	44.94	45.20	1	3,960	0.03%
2019/01/28	0	0.00	1	45.45	44.70	-1	3,872	-0.03%
2019/01/25	7	44.71	1	44.00	45.20	6	3,822	0.16%
2019/01/24	6	45.48	33	44.92	44.25	-27	3,653	-0.74%
2019/01/23	15	46.66	7	46.79	47.00	8	3,385	0.24%
2019/01/22	18	46.17	7	46.14	46.30	11	3,292	0.33%
2019/01/21	4	45.23	2	45.40	45.80	2	3,204	0.06%
2019/01/18	9	44.81	14	44.96	45.60	-5	3,115	-0.16%
2019/01/17	4	44.10	4	43.80	43.90	0	2,950	0.00%
2019/01/16	24	43.56	16	43.71	44.50	8	2,847	0.28%
2019/01/15	7	42.04	17	42.44	43.10	-10	2,635	-0.38%
2019/01/14	1	39.20	88	39.32	40.05	-87	2,217	-3.92%
2019/01/11	1	38.20	9	38.12	38.20	-8	2,045	-0.39%
2019/01/10	17	39.09	54	38.45	37.95	-37	2,023	-1.83%
2019/01/09	8	37.56	3.1	37.46	37.00	4.9	1,899	0.26%
2019/01/08	3	36.67	6	37.43	37.95	-3	1,841	-0.16%
2019/01/07	13	37.28	1	36.90	36.00	12	1,749	0.69%
2019/01/04	25	34.55	0	0.00	34.55	25	1,511	1.65%
2019/01/03	46	34.54	13	34.38	34.15	33	1,449	2.28%
2018/12/28	2	31.10	0	0.00	31.20	2	1,308	0.15%
2018/12/24	21	31.97	5	31.60	31.90	16	1,327	1.20%
2018/12/21	5	31.65	1	31.60	31.50	4	1,344	0.30%
2018/12/20	1	31.05	4	32.31	31.00	-3	1,421	-0.21%
2018/12/13	5	30.54	0	0.00	30.60	5	1,341	0.37%
2018/12/10	0	0.00	2	28.30	28.60	-2	1,374	-0.15%
2018/12/07	2	29.90	0	0.00	29.50	2	1,451	0.14%
2018/12/03	2	29.80	20	29.77	30.00	-18	1,564	-1.15%
2018/11/29	20	28.73	0	0.00	28.60	20	1,521	1.31%
2018/11/20	0	0.00	2	28.35	27.70	-2	1,583	-0.13%
2018/11/19	1	26.30	5	26.17	27.55	-4	1,503	-0.27%
2018/11/15	10	24.20	0	0.00	24.05	10	1,482	0.67%
2018/11/13	0	0.00	10	23.80	24.40	-10	1,512	-0.66%
2018/11/12	2	25.05	0	0.00	24.70	2	1,542	0.13%
2018/11/08	2	25.45	1	25.80	25.15	1	1,647	0.06%
2018/11/06	2	25.65	0	0.00	25.05	2	1,782	0.11%
2018/11/02	0	0.00	2	26.25	25.80	-2	1,920	-0.10%
2018/10/23	2	25.75	0	0.00	25.75	2	3,108	0.06%
2018/10/19	0	0.00	1	25.20	25.90	-1	3,385	-0.03%
2018/10/17	1	26.80	0	0.00	26.75	1	3,488	0.03%
2018/10/16	2	25.00	2	25.45	25.50	0	3,472	0.00%
2018/10/15	2	25.30	0	0.00	25.15	2	3,482	0.06%
2018/10/09	0	0.00	1	27.95	28.15	-1	3,657	-0.03%
2018/10/08	0	0.00	1	29.65	29.85	-1	3,654	-0.03%
2018/10/05	1	29.50	0	0.00	29.55	1	3,688	0.03%
2018/10/01	3	33.10	0	0.00	33.20	3	3,673	0.08%
2018/09/28	0	0.00	2	33.00	32.55	-2	3,679	-0.05%
2018/09/27	40	33.60	30	33.00	33.20	10	3,664	0.27%
2018/09/20	1	31.15	0	0.00	30.65	1	3,717	0.03%
2018/09/14	8	32.95	3	32.85	32.90	5	3,691	0.14%
2018/09/13	2	32.48	3	32.52	32.60	-1	3,639	-0.03%
2018/09/12	2	31.60	0	0.00	30.30	2	3,550	0.06%
2018/09/10	7	31.86	1	32.10	31.50	6	3,504	0.17%
2018/09/07	1	35.00	0	0.00	35.00	1	3,447	0.03%
2018/09/06	1	37.15	0	0.00	36.75	1	3,438	0.03%
2018/08/31	0	0.00	3	37.75	38.10	-3	3,495	-0.09%
2018/08/30	0	0.00	1	38.15	38.05	-1	3,533	-0.03%
2018/08/29	0	0.00	4	38.06	37.90	-4	3,562	-0.11%
2018/08/28	0	0.00	1	38.40	38.50	-1	3,616	-0.03%
2018/08/27	1	37.10	0	0.00	37.25	1	3,660	0.03%
2018/08/21	12	36.49	0	0.00	36.80	12	3,792	0.32%
2018/08/20	0	0.00	1	37.15	36.30	-1	3,828	-0.03%
2018/08/16	1	37.55	1	37.05	37.65	0	3,845	0.00%
2018/08/15	24	37.75	1	38.25	37.95	23	3,928	0.59%
2018/08/13	0	0.00	2	40.00	41.35	-2	4,062	-0.05%
2018/08/10	2	41.60	10	41.06	40.55	-8	3,989	-0.20%
2018/08/09	5	43.61	8	42.09	42.30	-3	3,965	-0.08%
2018/08/08	7	44.08	14	43.87	43.30	-7	3,899	-0.18%
2018/08/07	5	45.91	25	45.53	44.85	-20	3,879	-0.52%
2018/08/06	7	45.93	18	45.89	45.85	-11	3,856	-0.29%
2018/08/03	15	47.00	15	46.91	46.55	0	3,805	0.00%
2018/08/02	8	47.24	9	47.36	46.90	-1	3,597	-0.03%
2018/08/01	19	47.24	5	46.49	46.60	14	3,414	0.41%
2018/07/31	6	44.26	10	44.26	44.20	-4	3,253	-0.12%
2018/07/30	31	46.09	12	46.03	43.80	19	3,231	0.59%
2018/07/27	19	43.16	10	43.41	44.75	9	2,826	0.32%
2018/07/26	4	40.83	27	40.69	40.70	-23	2,628	-0.88%
2018/07/25	1	40.30	0	0.00	40.50	1	2,637	0.04%
2018/07/24	0	0.00	12	38.84	39.70	-12	2,562	-0.47%
2018/07/23	7	38.56	7	38.70	38.30	0	2,593	0.00%
2018/07/20	3	39.28	10	39.57	39.25	-7	2,594	-0.27%
2018/07/19	1	39.20	0	0.00	39.65	1	2,602	0.04%
2018/07/18	5	39.46	6	39.67	39.50	-1	2,551	-0.04%
2018/07/17	4	38.25	2	38.20	38.10	2	2,429	0.08%
2018/07/16	1	38.50	6	38.52	38.70	-5	2,432	-0.21%
2018/07/13	5	38.90	0	0.00	38.70	5	2,420	0.21%
2018/07/12	0	0.00	1	36.60	36.45	-1	2,396	-0.04%
2018/07/11	2	36.40	1	37.15	36.40	1	2,416	0.04%
2018/07/10	5	36.30	0	0.00	36.20	5	2,423	0.21%
2018/07/04	1	36.90	0	0.00	36.20	1	2,531	0.04%
2018/07/03	2	38.40	2	37.15	36.80	0	2,532	0.00%
2018/07/02	1	38.60	0	0.00	38.15	1	2,536	0.04%
2018/06/29	2.5	39.64	3	39.47	39.00	-0.5	2,535	-0.02%
2018/06/28	0	0.00	40	38.65	38.65	-40	2,413	-1.66%
2018/06/27	1	35.20	5	35.30	35.15	-4	2,437	-0.16%
2018/06/22	1	36.85	0	0.00	36.70	1	2,540	0.04%
2018/06/21	0	0.00	1	37.10	37.45	-1	2,616	-0.04%
2018/06/15	0	0.00	1	38.55	38.30	-1	2,842	-0.04%
2018/06/14	0	0.00	1	39.60	38.70	-1	3,050	-0.03%
2018/06/13	4	39.49	2	39.40	39.10	2	3,198	0.06%
2018/06/12	0	0.00	4	39.35	39.30	-4	3,228	-0.12%
2018/06/11	15	38.40	5	38.21	38.15	10	3,228	0.31%
2018/06/07	1	40.00	1	40.60	39.55	0	3,243	0.00%
2018/06/06	3	40.87	0	0.00	40.60	3	3,229	0.09%
2018/06/05	3	41.17	4	41.29	41.00	-1	3,252	-0.03%
2018/06/04	6	41.22	4	40.68	40.00	2	3,204	0.06%
2018/06/01	3	39.50	1	39.95	39.95	2	3,147	0.06%
2018/05/31	4	39.41	4	39.20	39.00	0	3,188	0.00%
2018/05/30	7	39.51	2	40.18	39.50	5	3,234	0.15%
2018/05/29	13	39.56	2	40.30	39.55	11	3,229	0.34%
2018/05/28	7	38.48	0	0.00	38.00	7	3,225	0.22%
2018/05/25	2	39.33	0	0.00	39.10	2	3,266	0.06%
2018/05/24	3	39.17	4	39.30	39.85	-1	3,271	-0.03%
2018/05/23	20	39.22	4	39.10	38.90	16	3,245	0.49%
2018/05/22	4	39.55	9	38.26	39.65	-5	3,142	-0.16%
2018/05/21	5	36.26	0	0.00	36.05	5	2,960	0.17%
2018/05/18	4	36.26	5	36.88	36.15	-1	2,971	-0.03%
2018/05/17	2	36.08	1	36.50	37.00	1	3,024	0.03%
2018/05/16	3	35.40	0	0.00	35.60	3	3,071	0.10%
2018/05/15	2	35.38	6	35.88	35.15	-4	3,102	-0.13%
2018/05/14	1	37.10	0	0.00	36.65	1	3,161	0.03%
2018/05/11	1	37.95	2	38.10	38.00	-1	3,178	-0.03%
2018/05/10	1	38.15	0	0.00	38.05	1	3,230	0.03%
2018/05/09	0	0.00	20	38.14	38.30	-20	3,236	-0.62%
2018/05/07	26	40.57	0	0.00	38.50	26	3,299	0.79%
2018/05/02	20	38.05	20	38.95	38.90	0	3,596	0.00%
2018/04/24	1	38.85	0	0.00	38.70	1	3,943	0.03%
2018/04/17	4	42.90	0	0.00	42.60	4	4,391	0.09%
2018/04/16	6	43.19	0	0.00	43.20	6	4,385	0.14%
2018/04/02	1	47.35	0	0.00	47.80	1	4,513	0.02%
2018/03/31	1	46.65	1	46.10	46.30	0	4,493	0.00%
2018/03/30	1	46.30	13	46.52	46.55	-12	4,506	-0.27%
2018/03/29	1	49.65	1	49.10	49.00	0	4,476	0.00%
2018/03/28	3	49.25	0	0.00	48.90	3	4,498	0.07%
2018/03/27	2	49.50	0	0.00	48.60	2	4,471	0.04%
2018/03/26	2	48.38	0	0.00	48.70	2	4,420	0.05%
2018/03/23	2	45.88	2	45.75	45.80	0	4,344	0.00%
2018/03/22	3	49.83	6	48.95	48.50	-3	4,244	-0.07%
2018/03/21	6	52.08	16	52.17	50.90	-10	4,177	-0.24%
2018/03/20	17	51.94	10	51.75	51.30	7	4,124	0.17%
2018/03/19	7	57.41	1	55.90	55.80	6	3,915	0.15%
2018/03/16	0	0.00	5	62.10	62.00	-5	3,760	-0.13%
2018/03/15	6	64.32	0	0.00	64.20	6	3,733	0.16%
2018/03/14	1	64.40	0	0.00	64.70	1	3,741	0.03%
2018/03/13	1	64.30	0	0.00	64.50	1	3,783	0.03%
2018/03/12	5	64.44	10	64.40	64.30	-5	3,835	-0.13%
2018/03/09	0	0.00	1	64.70	64.30	-1	3,829	-0.03%
2018/03/08	0	0.00	13	64.80	64.30	-13	3,836	-0.34%
2018/03/07	2	65.65	0	0.00	64.50	2	3,876	0.05%
2018/03/06	13	65.80	0	0.00	65.30	13	3,873	0.34%
2018/03/02	5	66.30	0	0.00	68.80	5	3,762	0.13%
2018/03/01	1	67.00	0	0.00	66.80	1	3,745	0.03%
2018/02/27	0	0.00	1	68.70	68.40	-1	3,703	-0.03%
2018/02/23	6	73.75	0	0.00	71.80	6	3,667	0.16%
2018/02/21	0	0.00	2	73.30	73.10	-2	3,733	-0.05%
2018/02/12	3	71.67	2	70.35	70.00	1	3,746	0.03%
2018/02/09	11	66.73	4	69.10	70.90	7	3,756	0.19%
2018/02/08	1	71.60	31	71.00	69.90	-30	3,701	-0.81%
2018/02/07	2	73.60	11	73.45	72.50	-9	3,651	-0.25%
2018/02/06	2	70.40	3	71.47	70.00	-1	3,678	-0.03%
2018/02/02	1	80.30	3	80.60	79.70	-2	3,656	-0.05%
2018/02/01	0	78.30	0	0.00	77.60	0	3,674	0.00%
2018/01/31	8	78.21	8	77.64	78.80	0	3,677	0.00%
2018/01/30	8	79.30	0	0.00	78.30	8	3,659	0.22%
2018/01/29	16	79.88	18	79.27	81.50	-2	3,632	-0.06%
2018/01/26	11	77.74	3	78.60	77.30	8	3,524	0.23%
2018/01/25	16	81.76	6	83.15	80.10	10	3,449	0.29%
2018/01/24	9	80.37	9	81.37	84.20	0	3,395	0.00%
2018/01/23	0	0.00	2	77.50	78.10	-2	3,259	-0.06%
2018/01/22	2	80.50	15	81.50	80.50	-13	3,244	-0.40%
2018/01/19	3	78.60	4	79.98	80.50	-1	3,235	-0.03%
2018/01/18	18	80.03	6	80.13	79.00	12	3,197	0.38%
2018/01/17	10	77.63	11	78.13	78.10	-1	3,054	-0.03%
2018/01/16	4	74.95	1	73.90	74.60	3	2,906	0.10%
2018/01/15	30	74.13	0	0.00	75.00	30	2,938	1.02%
2018/01/12	5	72.54	11	72.75	74.00	-6	2,944	-0.20%
2018/01/11	4	68.00	0	0.00	67.70	4	2,812	0.14%
2018/01/10	5	67.80	0	0.00	67.60	5	2,855	0.18%
2018/01/09	5	69.80	2	68.20	69.20	3	3,111	0.10%
2018/01/08	1	69.90	13	70.24	68.10	-12	3,127	-0.38%
2018/01/05	3	72.17	2	71.60	72.40	1	3,161	0.03%
2018/01/04	23	67.51	14	70.97	72.90	9	3,177	0.28%
2018/01/03	6	65.32	1	66.00	66.50	5	3,098	0.16%
2018/01/02	5	64.70	1	63.50	64.90	4	3,104	0.13%