立隆電 (2472)-群益金鼎-民權券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
85.0
漲跌
▼0.3
漲幅
-0.35%
成交量
11,204張
產業
上市電子零組件類股
307人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

立隆電 (2472)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/24	8	85.94	9	86.51	85.30	-1	1,922	-0.05%
2024/06/21	0	0.00	8.2	83.35	83.70	-8.2	1,786	-0.46%
2024/06/19	2	79.50	0	0.00	78.60	2	1,705	0.12%
2024/06/18	2	79.50	2	80.70	79.80	0	1,688	0.00%
2024/06/17	0	0.00	3	80.60	80.20	-3	1,715	-0.17%
2024/06/14	3	81.63	3	80.53	80.30	0	1,749	0.00%
2024/06/13	6	79.88	2.1	79.96	81.20	3.9	1,732	0.23%
2024/06/07	1	78.70	0.2	78.80	78.80	0.9	1,667	0.05%
2024/05/31	1	78.60	0	0.00	77.40	1	1,688	0.06%
2024/05/29	1	79.90	0	0.00	79.00	1	1,664	0.06%
2024/05/24	0	0.00	1.1	78.90	78.30	-1.1	1,656	-0.07%
2024/05/23	1.1	76.99	0	0.00	76.30	1.1	1,637	0.06%
2024/05/21	1	76.50	1	77.10	77.10	0	1,628	0.00%
2024/05/20	0	0.00	1	77.10	76.90	-1	1,631	-0.06%
2024/05/09	1	80.80	6	79.35	79.10	-5	1,620	-0.31%
2024/05/08	2	80.10	2	80.25	80.20	0	1,589	0.00%
2024/05/07	9	78.93	6.1	79.09	79.50	2.9	1,557	0.19%
2024/05/06	2	79.00	3.1	79.15	79.70	-1.1	1,486	-0.07%
2024/05/03	4	78.68	5	77.90	76.60	-1	1,406	-0.07%
2024/04/24	0	0.00	1	72.90	73.30	-1	1,279	-0.08%
2024/04/15	0.1	74.60	2	74.30	74.10	-1.9	1,267	-0.15%
2024/04/12	1	76.40	0.1	76.20	76.60	0.9	1,250	0.07%
2024/04/10	1	76.00	1.6	75.37	74.50	-0.6	1,193	-0.05%
2024/04/08	3	75.83	7.2	75.37	75.30	-4.2	1,161	-0.36%
2024/04/03	1	74.50	0	0.00	74.50	1	1,141	0.09%
2024/04/02	4	74.30	3	74.60	75.00	1	1,114	0.09%
2024/04/01	0	0.00	2.1	73.93	75.10	-2.1	1,069	-0.20%
2024/03/22	1	72.20	0	0.00	72.20	1	1,021	0.10%
2024/03/21	0	0.00	0.3	72.00	72.20	-0.3	1,053	-0.03%
2024/03/20	0	0.00	1	72.40	72.70	-1	1,090	-0.09%
2024/03/19	1	71.70	1	72.20	71.70	0	1,137	0.00%
2024/03/13	1	67.60	0	0.00	66.90	1	1,240	0.08%
2024/03/08	1.2	68.28	1	66.30	66.30	0.2	1,292	0.01%
2024/03/05	0	0.00	8	71.80	71.90	-8	1,372	-0.58%
2024/03/01	0	0.00	1	71.90	71.70	-1	1,636	-0.06%
2024/02/29	1.2	73.14	2	72.85	72.80	-0.8	1,644	-0.05%
2024/02/27	0	0.00	1	72.10	71.50	-1	1,640	-0.06%
2024/02/26	2	72.25	0	0.00	72.30	2	1,626	0.12%
2024/02/22	1.3	72.58	0	0.00	72.60	1.3	1,604	0.08%
2024/02/16	2	72.50	0	0.00	72.70	2	1,562	0.13%
2024/02/15	0	0.00	1.3	71.62	72.10	-1.3	1,538	-0.08%
2024/02/05	0.1	67.50	0	0.00	68.80	0.1	1,491	0.01%
2024/01/26	1.1	68.05	0	0.00	68.00	1.1	1,465	0.08%
2024/01/16	0	0.00	1	71.00	70.80	-1	1,387	-0.07%
2024/01/08	1.1	67.94	0	0.00	67.00	1.1	1,311	0.08%
2024/01/05	0.1	69.50	0	0.00	68.50	0.1	1,295	0.01%
2023/12/27	9	72.02	5	71.60	71.50	4	1,224	0.33%
2023/12/22	0	0.00	1	71.00	70.90	-1	1,195	-0.08%
2023/12/20	2	71.90	0	0.00	71.70	2	1,169	0.17%
2023/12/18	0	0.00	2	74.05	73.00	-2	1,124	-0.18%
2023/12/14	11	74.57	6.1	74.55	74.50	4.9	1,037	0.47%
2023/12/13	5	73.24	4.4	72.72	73.00	0.6	953	0.06%
2023/12/12	0	0.00	1	71.30	71.40	-1	893	-0.11%
2023/12/11	1.5	72.20	1	71.80	71.60	0.5	864	0.05%
2023/12/08	0	0.00	3	70.33	70.40	-3	818	-0.37%
2023/12/07	5	70.66	3	70.00	69.70	2	804	0.25%
2023/12/06	0	0.00	3	69.80	69.90	-3	786	-0.38%
2023/12/05	2	69.85	0	0.00	70.00	2	768	0.26%
2023/12/04	1	69.90	0	0.00	69.90	1	749	0.13%
2023/12/01	0	0.00	5	70.10	70.10	-5	723	-0.69%
2023/11/30	0.7	69.00	2	69.20	69.40	-1.3	691	-0.19%
2023/11/29	7.1	69.69	3	69.57	70.00	4.1	646	0.64%
2023/11/28	0	0.00	1	65.00	65.50	-1	478	-0.21%
2023/11/21	0	0.00	7	59.76	59.60	-7	359	-1.95%
2023/11/15	2	58.45	0	0.00	58.60	2	354	0.56%
2023/11/07	0	0.00	1	57.30	58.30	-1	421	-0.24%
2023/11/06	1	57.50	0	0.00	57.50	1	423	0.24%
2023/10/19	1	55.30	0	0.00	55.70	1	471	0.21%
2023/10/18	1	56.00	0	0.00	54.70	1	474	0.21%
2023/09/25	3	60.00	0	0.00	59.80	3	495	0.61%
2023/09/19	0	60.50	0	0.00	60.60	0	497	0.01%
2023/09/18	0	0.00	0.1	61.10	60.80	-0.1	494	-0.02%
2023/09/14	0	0.00	0	61.10	61.10	0	474	-0.01%
2023/09/13	0	0.00	1	60.90	61.00	-1	472	-0.21%
2023/09/12	1	60.20	0	0.00	60.20	1	462	0.22%
2023/09/11	0	0.00	0.2	59.80	60.00	-0.2	458	-0.03%
2023/09/01	1	58.60	0	0.00	58.30	1	401	0.25%
2023/08/31	0	0.00	8	57.80	57.80	-8	374	-2.14%
2023/08/24	0	0.00	1	54.70	54.20	-1	386	-0.26%
2023/08/23	1	53.70	0	0.00	53.80	1	391	0.26%
2023/08/21	0.2	54.30	0	0.00	53.90	0.2	398	0.04%
2023/08/18	0.2	55.30	0	0.00	54.60	0.2	397	0.04%
2023/08/17	0	0.00	5	55.08	55.20	-5	396	-1.26%
2023/08/11	3	58.73	0	0.00	58.50	3	330	0.91%
2023/08/10	2	59.00	0	0.00	58.70	2	332	0.60%
2023/08/09	1	59.70	0	0.00	59.50	1	330	0.30%
2023/08/07	0	0.00	1	60.90	60.90	-1	327	-0.31%
2023/08/01	0	0.00	5	60.80	60.70	-5	327	-1.53%
2023/07/31	1	60.50	0	0.00	60.50	1	344	0.29%
2023/07/21	5	59.60	0	0.00	59.60	5	363	1.38%
2023/07/17	0	0.00	10	61.60	61.60	-10	412	-2.42%
2023/07/13	2	60.70	0	0.00	60.70	2	485	0.41%
2023/07/12	3.1	60.51	0	0.00	60.50	3.1	496	0.62%
2023/07/11	5	61.00	0	0.00	61.30	5	503	0.99%
2023/07/05	0	0.00	2	63.00	62.80	-2	552	-0.36%
2023/06/29	1	61.60	0	0.00	62.00	1	574	0.17%
2023/06/28	1	61.80	0	0.00	61.60	1	585	0.17%
2023/06/15	0	0.00	5	63.20	63.20	-5	694	-0.72%
2023/06/13	0	0.00	3	63.30	63.20	-3	716	-0.42%
2023/06/12	0	0.00	1	62.00	62.40	-1	731	-0.14%
2023/06/08	3	62.37	0	0.00	62.10	3	785	0.38%
2023/06/05	0	0.00	5	63.40	63.40	-5	1,014	-0.49%
2023/06/02	0	0.00	5	63.10	62.80	-5	1,031	-0.48%
2023/06/01	0	0.00	3	62.70	62.50	-3	1,039	-0.29%
2023/05/29	0	0.00	2	62.70	62.90	-2	1,053	-0.19%
2023/05/26	0	0.00	4	62.20	61.90	-4	1,056	-0.38%
2023/05/25	7	62.46	0	0.00	62.30	7	1,070	0.65%
2023/05/24	2	63.10	0	0.00	63.20	2	1,094	0.18%
2023/05/18	0	0.00	6	63.05	63.40	-6	1,304	-0.46%
2023/05/15	5	61.40	0	0.00	61.40	5	1,360	0.37%
2023/05/12	0	0.00	3	62.30	62.10	-3	1,360	-0.22%
2023/05/11	1	61.70	0	0.00	61.50	1	1,365	0.07%
2023/05/05	0	0.00	6	66.17	65.60	-6	1,351	-0.44%
2023/05/02	3	65.40	7	65.41	65.40	-4	1,348	-0.30%
2023/04/28	1	64.90	0	0.00	64.80	1	1,347	0.07%
2023/04/27	0	0.00	2	64.70	64.10	-2	1,339	-0.15%
2023/04/25	5	64.20	0	0.00	64.20	5	1,331	0.38%
2023/04/24	1	66.90	10	66.80	66.80	-9	1,316	-0.68%
2023/04/21	0	0.00	1	64.60	64.50	-1	1,295	-0.08%
2023/04/20	7	65.63	0	0.00	65.70	7	1,288	0.54%
2023/04/19	6	67.02	0	0.00	66.60	6	1,283	0.47%
2023/04/18	10	68.46	8	68.20	67.10	2	1,281	0.16%
2023/04/13	5	66.30	0	0.00	66.30	5	1,205	0.41%
2023/04/12	1	67.10	0	0.00	67.00	1	1,191	0.08%
2023/04/11	5	66.40	0	0.00	66.50	5	1,175	0.43%
2023/04/10	0	0.00	6	65.92	66.00	-6	1,167	-0.51%
2023/04/07	1.3	65.22	0	0.00	64.50	1.3	1,145	0.11%
2023/04/06	4	64.65	0	0.00	64.60	4	1,134	0.35%
2023/03/31	2	65.60	0	0.00	65.60	2	1,127	0.18%
2023/03/28	0	65.30	1	65.20	65.00	-1	1,104	-0.09%
2023/03/24	4	67.65	8	68.14	67.10	-4	1,075	-0.37%
2023/03/23	2	69.30	0	0.00	69.10	2	1,041	0.19%
2023/03/22	1	69.20	0	0.00	69.30	1	1,035	0.10%
2023/03/21	2	69.50	2	69.35	68.60	0	1,026	0.00%
2023/03/17	1	67.90	1	68.00	68.00	0	994	0.00%
2023/03/15	1	68.00	0	0.00	67.50	1	970	0.10%
2023/03/14	1	66.00	3	65.90	66.60	-2	954	-0.21%
2023/03/13	5	67.50	2	66.50	67.40	3	937	0.32%
2023/03/10	5	70.60	0.1	70.80	69.10	5	904	0.55%
2023/03/09	2.1	72.01	5	70.12	72.20	-3	844	-0.35%
2023/03/08	1	69.00	0	0.00	69.40	1	735	0.14%
2023/03/07	7	66.94	0	0.00	67.20	7	672	1.04%
2023/03/06	0	0.00	1	66.30	66.10	-1	651	-0.15%
2023/02/23	0	0.00	1	64.40	65.10	-1	603	-0.17%
2023/02/22	0	0.00	1	65.30	64.80	-1	587	-0.17%
2023/02/21	4	66.25	11	66.45	65.80	-7	559	-1.25%
2023/02/20	1	63.80	5	63.56	63.80	-4	480	-0.83%
2023/02/17	4	62.95	4	64.00	63.70	0	459	0.00%
2023/02/16	4	63.70	10	63.50	61.80	-6	406	-1.48%
2023/02/15	10	61.95	0	0.00	62.30	10	384	2.60%
2023/01/13	1	56.00	0	0.00	55.40	1	272	0.37%
2023/01/04	1	54.80	0	0.00	54.70	1	261	0.38%
2022/12/12	1	55.70	0	0.00	56.90	1	266	0.38%
2022/12/02	0	0.00	2	57.50	57.40	-2	271	-0.74%
2022/11/22	1	55.20	2	55.50	55.40	-1	279	-0.36%
2022/11/15	0	0.00	2	55.30	55.50	-2	276	-0.72%
2022/11/11	2	55.00	1	55.70	54.80	1	269	0.37%
2022/11/09	1	52.00	0	0.00	52.00	1	242	0.41%
2022/10/13	1	42.50	0	0.00	43.30	1	271	0.37%
2022/08/18	0	0.00	1	57.10	56.90	-1	330	-0.30%
2022/08/17	1	56.50	0	0.00	56.50	1	336	0.30%
2022/08/12	0	0.00	1	56.70	56.80	-1	341	-0.29%
2022/08/11	1	55.90	0	0.00	55.90	1	340	0.29%
2022/08/02	0	0.00	1	53.70	53.40	-1	368	-0.27%
2022/07/28	1	56.60	0	0.00	56.30	1	349	0.29%
2022/07/15	0	0.00	1	55.40	55.30	-1	360	-0.28%
2022/07/13	1	53.90	0	0.00	53.80	1	360	0.28%
2022/07/11	0	0.00	1	53.90	53.90	-1	360	-0.28%
2022/07/08	2	53.95	2	54.25	54.40	0	364	0.00%
2022/07/06	1	50.10	0	0.00	50.00	1	366	0.27%
2022/07/05	1	50.30	1	51.10	51.60	0	370	0.00%
2022/06/21	0	0.00	2	58.10	59.30	-2	384	-0.52%
2022/06/20	0	0.00	3	58.00	57.10	-3	398	-0.75%
2022/06/17	1	60.00	3	60.07	59.80	-2	392	-0.51%
2022/06/16	2	62.65	0	0.00	61.50	2	387	0.52%
2022/06/14	1	62.50	2	62.95	63.30	-1	393	-0.25%
2022/06/13	2	63.50	0	0.00	63.40	2	396	0.50%
2022/06/10	2	64.30	0	0.00	64.50	2	400	0.50%
2022/06/09	0	0.00	1	65.00	64.80	-1	409	-0.24%
2022/06/08	3	64.67	0	0.00	64.50	3	411	0.73%
2022/06/07	1	65.00	0	0.00	64.80	1	413	0.24%
2022/06/06	1	64.80	2	65.30	64.80	-1	419	-0.24%
2022/06/02	1	64.50	0	0.00	64.60	1	441	0.23%
2022/06/01	1	65.10	0	0.00	64.70	1	453	0.22%
2022/05/25	1	63.30	1	63.00	63.00	0	471	0.00%
2022/05/23	0	0.00	1	63.80	63.60	-1	504	-0.20%
2022/05/20	0	0.00	2	62.60	62.40	-2	503	-0.40%
2022/05/17	1	61.70	6	62.08	62.10	-5	511	-0.98%
2022/05/16	3	60.40	0	0.00	60.50	3	507	0.59%
2022/05/11	0	0.00	1	59.90	59.50	-1	524	-0.19%
2022/05/09	1	58.80	0	0.00	57.20	1	555	0.18%
2022/04/26	2	59.90	0	0.00	59.30	2	599	0.33%
2022/04/20	0	0.00	0.6	62.75	62.80	-0.6	667	-0.09%
2022/04/14	1	64.00	0	0.00	63.90	1	874	0.11%
2022/04/12	0	0.00	1	62.10	61.80	-1	867	-0.12%
2022/04/11	1	62.00	0	0.00	62.00	1	880	0.11%
2022/04/08	0	0.00	1	64.50	63.70	-1	883	-0.11%
2022/04/07	1	63.20	0	0.00	63.10	1	886	0.11%
2022/04/06	1	64.30	3	64.20	63.90	-2	890	-0.22%
2022/04/01	0	0.00	1	65.00	64.70	-1	892	-0.11%
2022/03/30	0	0.00	2	66.30	66.40	-2	934	-0.21%
2022/03/28	0	0.00	4	66.00	66.00	-4	926	-0.43%
2022/03/25	0	0.00	4	65.35	64.70	-4	913	-0.44%
2022/03/23	2	65.60	0	0.00	65.40	2	902	0.22%
2022/03/17	0	0.00	1	63.50	64.00	-1	906	-0.11%
2022/03/16	0	0.00	1	62.50	62.00	-1	903	-0.11%
2022/03/15	2	62.80	1	62.30	62.10	1	904	0.11%
2022/03/14	2	63.20	0	0.00	64.00	2	908	0.22%
2022/03/11	2	64.10	2	64.70	64.00	0	907	0.00%
2022/03/09	3	62.80	0	0.00	63.00	3	932	0.32%
2022/03/08	2	63.90	0	0.00	62.50	2	982	0.20%
2022/03/07	4	67.08	0	0.00	65.70	4	972	0.41%
2022/03/04	1	68.80	0	0.00	68.70	1	1,003	0.10%
2022/03/03	4	68.68	0	0.00	69.20	4	1,012	0.39%
2022/03/02	1	68.60	0	0.00	69.00	1	1,033	0.10%
2022/03/01	1	68.80	2	69.20	68.50	-1	1,058	-0.09%
2022/02/25	0	0.00	1	68.50	68.40	-1	1,064	-0.09%
2022/02/22	0	0.00	10	67.70	67.90	-10	1,048	-0.95%
2022/02/17	1	69.40	0	0.00	68.20	1	1,088	0.09%
2022/02/16	10	69.40	0	0.00	69.20	10	1,089	0.92%
2022/02/14	0	0.00	2	69.15	69.00	-2	1,087	-0.18%
2022/02/11	2	69.70	37	69.81	69.70	-35	1,078	-3.24%
2022/02/09	0	0.00	2	68.80	68.90	-2	1,048	-0.19%
2022/01/26	0	0.00	3	63.93	63.40	-3	1,029	-0.29%
2022/01/21	16	67.01	1	66.20	65.90	15	1,038	1.44%
2022/01/19	0	0.00	2	68.30	67.80	-2	1,039	-0.19%
2022/01/17	0	0.00	7	66.51	68.70	-7	1,028	-0.68%
2022/01/14	8	67.02	0	0.00	66.60	8	1,023	0.78%
2022/01/13	16	68.88	0	0.00	68.50	16	1,014	1.58%
2022/01/12	1	68.70	9	69.26	69.70	-8	995	-0.80%
2022/01/11	10	69.60	13	70.15	68.70	-3	966	-0.31%
2022/01/10	19.9	68.91	23	69.22	70.50	-3.1	894	-0.35%
2022/01/07	12	67.50	2	68.00	67.00	10	830	1.20%
2022/01/06	2	66.10	6	66.15	65.80	-4	803	-0.50%
2022/01/05	1	66.80	0	0.00	66.60	1	804	0.12%
2022/01/04	3	67.73	3	67.37	67.20	0	805	0.00%
2022/01/03	1	67.00	1	67.30	66.90	0	798	0.00%
2021/12/30	3	66.60	1	66.60	66.60	2	794	0.25%
2021/12/29	1	66.40	6	66.52	66.20	-5	797	-0.63%
2021/12/28	2	65.45	0	0.00	66.10	2	800	0.25%
2021/12/27	4	66.40	0	0.00	66.00	4	806	0.50%
2021/12/24	1	66.10	1	66.30	66.40	0	817	0.00%
2021/12/15	0	0.00	0	63.70	63.40	0	850	-0.01%
2021/12/14	2	64.30	0	0.00	63.40	2	857	0.23%
2021/12/10	1	65.20	0	0.00	65.10	1	886	0.11%
2021/12/08	2	66.20	0	0.00	65.80	2	891	0.22%
2021/12/06	1	67.00	0	0.00	67.00	1	901	0.11%
2021/12/03	3	68.90	1	69.10	68.20	2	904	0.22%
2021/12/02	12	68.43	11	68.91	68.60	1	914	0.11%
2021/11/30	10	68.50	16.2	67.30	67.40	-6.2	874	-0.71%
2021/11/29	0	0.00	1	64.50	66.00	-1	854	-0.12%
2021/11/25	1	67.50	0	0.00	67.40	1	882	0.11%
2021/11/24	1	65.30	0	0.00	65.70	1	870	0.11%
2021/11/23	2	66.20	0	0.00	65.40	2	878	0.23%
2021/11/19	3	66.33	0	0.00	65.90	3	903	0.33%
2021/11/18	1	66.80	0	0.00	66.80	1	902	0.11%
2021/11/17	0	0.00	6	66.38	67.80	-6	886	-0.68%
2021/11/15	0	0.00	2	65.05	64.80	-2	897	-0.22%
2021/11/09	1	63.80	1	63.90	63.90	0	997	0.00%
2021/11/08	1	63.20	0	0.00	62.90	1	1,011	0.10%
2021/11/04	0.1	64.10	15	64.10	63.50	-14.9	1,068	-1.39%
2021/11/02	2	62.65	0	0.00	62.40	2	1,192	0.17%
2021/11/01	15	65.40	0	0.00	64.90	15	1,265	1.19%
2021/10/28	1	65.00	3	64.57	64.00	-2	1,284	-0.16%
2021/10/26	3	63.73	0	0.00	63.60	3	1,318	0.23%
2021/10/25	1	62.20	2	62.90	64.00	-1	1,321	-0.08%
2021/10/22	1	62.50	2	62.60	62.50	-1	1,360	-0.07%
2021/10/21	0	0.00	2	62.60	63.10	-2	1,406	-0.14%
2021/10/20	1	61.30	0	0.00	61.00	1	1,436	0.07%
2021/10/19	3	61.10	3	60.40	60.90	0	1,488	0.00%
2021/10/14	0	0.00	1	58.30	59.50	-1	1,746	-0.06%
2021/10/13	0	0.00	10	58.60	57.60	-10	1,798	-0.56%
2021/10/08	7	60.83	3	60.90	60.90	4	1,873	0.21%
2021/10/06	5	58.72	3	59.93	58.10	2	2,044	0.10%
2021/10/04	1	60.00	0	0.00	58.00	1	2,454	0.04%
2021/10/01	0	0.00	4	60.00	60.80	-4	2,508	-0.16%
2021/09/30	1	64.10	0	0.00	63.60	1	2,569	0.04%
2021/09/29	2	63.55	0	0.00	64.10	2	2,744	0.07%
2021/09/28	3	64.93	0	0.00	65.20	3	2,803	0.11%
2021/09/27	0	0.00	1	66.70	66.50	-1	2,805	-0.04%
2021/09/23	1	66.70	0	0.00	67.30	1	2,964	0.03%
2021/09/22	0	0.00	1	66.60	66.60	-1	3,060	-0.03%
2021/09/17	10	67.10	0	0.00	67.00	10	3,070	0.33%
2021/09/16	1	66.60	0	0.00	66.80	1	3,075	0.03%
2021/09/15	6	66.93	0	0.00	67.80	6	3,047	0.20%
2021/09/13	0	0.00	8	68.98	67.80	-8	3,042	-0.26%
2021/09/10	0	0.00	1	68.80	69.00	-1	3,051	-0.03%
2021/09/09	14	67.86	1	68.40	68.80	13	3,067	0.42%
2021/09/08	3	67.70	1	67.30	67.00	2	3,067	0.07%
2021/09/07	2	69.00	0	0.00	69.00	2	3,061	0.07%
2021/09/06	4	69.03	0	0.00	68.30	4	3,067	0.13%
2021/09/03	13	70.50	0	0.00	70.50	13	3,080	0.42%
2021/09/02	0	0.00	5	70.50	70.20	-5	3,074	-0.16%
2021/09/01	0	0.00	2	70.35	71.30	-2	3,054	-0.07%
2021/08/26	2	71.40	4	71.90	72.00	-2	2,976	-0.07%
2021/08/25	2	70.80	3	71.40	71.10	-1	2,970	-0.03%
2021/08/24	2	69.80	1	69.50	69.50	1	2,957	0.03%
2021/08/23	2	68.40	3	69.10	69.40	-1	2,972	-0.03%
2021/08/20	3	67.27	2	68.30	67.60	1	2,974	0.03%
2021/08/17	1	68.70	0	0.00	66.40	1	2,929	0.03%
2021/08/16	0.1	69.50	0	0.00	69.00	0.1	2,920	0.00%
2021/08/13	0	0.00	1	72.60	71.10	-1	2,916	-0.03%
2021/08/12	0	0.00	1	73.60	74.40	-1	2,900	-0.03%
2021/08/11	1	74.40	3	74.17	73.30	-2	2,898	-0.07%
2021/08/10	2	74.65	3	75.17	75.30	-1	2,900	-0.03%
2021/08/09	3	77.87	2	78.15	76.10	1	2,903	0.03%
2021/08/06	3	78.07	3	77.87	77.80	0	2,882	0.00%
2021/08/05	1	76.70	0	0.00	76.70	1	2,830	0.04%
2021/07/30	2	73.05	0	0.00	72.00	2	2,862	0.07%
2021/07/27	4	77.53	3	77.90	75.50	1	2,861	0.03%
2021/07/26	0	0.00	2	77.40	77.90	-2	2,842	-0.07%
2021/07/23	6	77.55	0	0.00	76.30	6	2,817	0.21%
2021/07/22	7	78.46	0	0.00	78.00	7	2,771	0.25%
2021/07/21	0	0.00	4	78.83	77.90	-4	2,678	-0.15%
2021/07/20	2	77.15	1	77.90	76.20	1	2,585	0.04%
2021/07/19	0	0.00	3	78.10	77.90	-3	2,545	-0.12%
2021/07/16	0	0.00	1	77.30	77.40	-1	2,523	-0.04%
2021/07/15	2	77.25	0	0.00	76.80	2	2,492	0.08%
2021/07/14	4	76.28	2	76.75	76.40	2	2,473	0.08%
2021/07/13	5	77.46	26	77.42	76.80	-21	2,419	-0.87%
2021/07/12	9	78.50	26	78.00	78.90	-17	2,316	-0.73%
2021/07/09	37	77.12	10	76.07	77.10	27	2,156	1.25%
2021/07/08	4	74.25	0	0.00	73.90	4	1,965	0.20%
2021/07/07	2	73.70	2	74.70	73.70	0	1,924	0.00%
2021/07/06	14	73.49	10	74.11	74.00	4	1,864	0.21%
2021/07/05	2	70.50	6	70.23	70.50	-4	1,758	-0.23%
2021/07/02	1	67.70	4	67.83	67.80	-3	1,755	-0.17%
2021/07/01	7	68.97	3	69.13	67.70	4	1,762	0.23%
2021/06/30	5	70.04	7	69.93	71.50	-2	1,726	-0.12%
2021/06/29	3	67.80	11	67.23	68.00	-8	1,642	-0.49%
2021/06/28	3	65.77	2	66.25	66.70	1	1,567	0.06%
2021/06/25	1	65.00	1	65.50	64.80	0	1,562	0.00%
2021/06/23	0	0.00	1	64.90	64.60	-1	1,587	-0.06%
2021/06/22	2	63.60	0	0.00	63.50	2	1,637	0.12%
2021/06/21	0	0.00	5	64.50	64.30	-5	1,669	-0.30%
2021/06/18	1	67.50	3	67.20	66.20	-2	1,681	-0.12%
2021/06/17	2	66.80	0	0.00	67.00	2	1,680	0.12%
2021/06/16	2	66.00	1	65.70	65.60	1	1,682	0.06%
2021/06/15	1	66.20	0	0.00	66.60	1	1,697	0.06%
2021/06/11	0	0.00	3	65.40	65.50	-3	1,690	-0.18%
2021/06/10	4	64.62	2	64.45	64.70	2	1,708	0.12%
2021/06/08	0	0.00	1	63.70	64.00	-1	1,771	-0.06%
2021/06/07	1	62.80	1	63.40	63.30	0	1,917	0.00%
2021/06/04	3	63.70	2	63.60	63.70	1	1,964	0.05%
2021/06/03	3	64.50	0	0.00	64.50	3	1,995	0.15%
2021/06/02	1	64.90	1	64.70	64.60	0	2,033	0.00%
2021/06/01	1	65.70	0	0.00	65.90	1	2,047	0.05%
2021/05/31	12.1	66.76	0	0.00	65.60	12.1	2,083	0.58%
2021/05/27	0	0.00	1	63.70	63.20	-1	2,236	-0.04%
2021/05/26	1.1	62.13	0	0.00	62.70	1.1	2,309	0.05%
2021/05/25	0	0.00	1	62.90	62.70	-1	2,475	-0.04%
2021/05/24	1	58.50	0	0.00	61.30	1	2,598	0.04%
2021/05/21	0	0.00	1	60.40	59.50	-1	3,016	-0.03%
2021/05/20	1	58.70	1	59.90	58.60	0	3,196	0.00%
2021/05/19	1	58.10	0	0.00	59.50	1	3,233	0.03%
2021/05/17	0.1	57.90	1	53.60	54.20	-0.9	3,330	-0.03%
2021/05/14	2	60.35	2	61.15	59.10	0	3,337	0.00%
2021/05/13	0	0.00	1	59.60	59.20	-1	3,358	-0.03%
2021/05/12	3	61.43	5	59.30	59.10	-2	3,372	-0.06%
2021/05/11	2	64.20	4	63.25	61.80	-2	3,347	-0.06%
2021/05/10	0	0.00	1	68.10	66.90	-1	3,373	-0.03%
2021/05/07	3	65.57	3	67.50	67.90	0	3,420	0.00%
2021/05/05	2	63.20	0	0.00	62.00	2	3,569	0.06%
2021/05/04	1	61.50	1	61.30	63.10	0	3,603	0.00%
2021/05/03	5	67.42	2	67.35	66.00	3	3,651	0.08%
2021/04/29	1	70.70	2	70.80	70.20	-1	3,683	-0.03%
2021/04/28	0	0.00	1	70.70	71.00	-1	3,724	-0.03%
2021/04/26	0	0.00	2	71.40	70.80	-2	3,951	-0.05%
2021/04/23	0.1	71.00	2	69.90	71.10	-1.9	4,010	-0.05%
2021/04/22	3	71.20	6	71.03	69.50	-3	4,105	-0.07%
2021/04/21	1	72.50	0	0.00	72.40	1	4,146	0.02%
2021/04/20	0	0.00	2	73.55	73.50	-2	4,243	-0.05%
2021/04/19	3.1	72.48	3	72.83	72.60	0.1	4,385	0.00%
2021/04/16	2	72.15	0	0.00	72.30	2	4,751	0.04%
2021/04/14	4.8	71.76	6	72.13	71.20	-1.2	5,233	-0.02%
2021/04/13	0	0.00	1	75.10	74.30	-1	5,258	-0.02%
2021/04/12	4	75.50	3	75.27	75.20	1	5,293	0.02%
2021/04/09	8	77.01	5	77.10	75.80	3	5,298	0.06%
2021/04/08	16	78.92	1	79.40	79.10	15	5,254	0.29%
2021/04/07	2	77.85	1	77.70	77.90	1	5,250	0.02%
2021/04/06	0	0.00	5	77.00	77.30	-5	5,362	-0.09%
2021/04/01	1	75.60	3	75.57	75.70	-2	5,359	-0.04%
2021/03/31	7	75.39	2	75.35	75.20	5	5,370	0.09%
2021/03/30	2	76.60	0	0.00	76.40	2	5,404	0.04%
2021/03/29	0	0.00	2	77.00	76.10	-2	5,411	-0.04%
2021/03/26	4	75.93	3	76.10	76.10	1	5,428	0.02%
2021/03/25	3	75.70	6	75.02	74.80	-3	5,432	-0.06%
2021/03/24	5	78.00	2	77.55	76.90	3	5,416	0.06%
2021/03/23	1	79.40	4	79.68	78.60	-3	5,459	-0.05%
2021/03/22	1	78.50	3	79.07	78.80	-2	5,516	-0.04%
2021/03/19	2	79.95	6	79.40	79.10	-4	5,544	-0.07%
2021/03/18	1	79.50	0	0.00	79.70	1	5,564	0.02%
2021/03/17	3	79.73	2	80.00	79.50	1	5,607	0.02%
2021/03/16	0	0.00	6	81.02	79.80	-6	5,673	-0.11%
2021/03/15	3	80.00	17	79.88	80.10	-14	5,856	-0.24%
2021/03/12	2	79.65	5	79.42	79.70	-3	6,003	-0.05%
2021/03/11	9	81.10	4	80.93	80.10	5	5,992	0.08%
2021/03/10	2	78.15	4	77.85	77.90	-2	5,868	-0.03%
2021/03/09	4.1	75.50	4	76.18	76.50	0.1	5,883	0.00%
2021/03/08	2.1	77.14	7	77.19	75.70	-5	5,919	-0.08%
2021/03/05	19.1	78.45	6	78.28	77.90	13.1	5,889	0.22%
2021/03/04	3.1	78.91	4	78.30	78.20	-1	5,886	-0.02%
2021/03/03	14.1	79.39	2	79.65	79.00	12.1	5,865	0.21%
2021/03/02	7.2	81.52	5	80.72	79.40	2.2	5,804	0.04%
2021/02/26	4	82.23	25	82.08	81.90	-21	5,740	-0.37%
2021/02/25	26	83.28	9	83.07	82.30	17	5,756	0.30%
2021/02/24	11	81.54	4	81.38	81.00	7	5,626	0.12%
2021/02/23	37	81.75	30	81.61	81.70	7	5,541	0.13%
2021/02/22	4	76.48	5.1	77.63	78.90	-1.1	5,137	-0.02%
2021/02/19	1	70.80	0	0.00	71.80	1	4,961	0.02%
2021/02/18	1	70.90	15	71.39	71.30	-14	4,984	-0.28%
2021/02/17	3	71.03	4	71.68	71.70	-1	4,982	-0.02%
2021/02/05	2	68.55	2	68.25	68.20	0	4,996	0.00%
2021/02/04	0	0.00	8	68.03	67.60	-8	5,007	-0.16%
2021/02/03	3	67.70	3	66.40	66.30	0	4,996	0.00%
2021/02/02	2	67.50	1	67.40	67.30	1	4,976	0.02%
2021/02/01	7	66.46	2	66.05	66.10	5	4,965	0.10%
2021/01/29	5	71.22	18	70.37	68.00	-13	4,922	-0.26%
2021/01/28	12	71.64	12	71.88	70.70	0	4,844	0.00%
2021/01/27	0	0.00	3	70.03	70.80	-3	4,691	-0.06%
2021/01/26	9	70.00	1	71.50	69.20	8	4,689	0.17%
2021/01/25	8	70.56	5	69.80	70.50	3	4,650	0.06%
2021/01/22	0	0.00	16	69.44	69.50	-16	4,580	-0.35%
2021/01/21	10	68.30	1	68.70	68.10	9	4,525	0.20%
2021/01/20	2	69.25	4	68.48	67.50	-2	4,473	-0.04%
2021/01/19	2	71.55	2	70.35	70.90	0	4,374	0.00%
2021/01/18	21	69.58	10	69.26	69.40	11	4,233	0.26%
2021/01/15	4	70.93	2	71.05	69.70	2	4,166	0.05%
2021/01/14	5	70.80	2	71.45	71.30	3	4,064	0.07%
2021/01/13	1	70.90	6	70.95	70.40	-5	4,012	-0.12%
2021/01/12	71	71.49	60	69.00	69.00	11	3,911	0.28%
2021/01/11	27	72.74	40	72.85	73.20	-13	3,758	-0.35%
2021/01/08	49	69.37	114	70.49	72.60	-65	3,424	-1.90%	大賣/
2021/01/07	1	65.20	74	65.47	66.00	-73	3,037	-2.41%
2021/01/06	2	65.50	6	63.28	63.60	-4	2,941	-0.14%
2021/01/05	2	63.60	14	64.20	63.70	-12	2,860	-0.42%
2021/01/04	0	0.00	0	63.50	63.50	0	2,811	0.00%
2020/12/31	2	64.15	0	0.00	63.80	2	2,788	0.07%
2020/12/30	1	64.30	1	64.70	64.10	0	2,753	0.00%
2020/12/29	5	64.52	4	64.50	64.60	1	2,693	0.04%
2020/12/28	0	0.00	1	61.80	62.50	-1	2,556	-0.04%
2020/12/25	0	0.00	2	61.60	61.80	-2	2,534	-0.08%
2020/12/24	5	62.14	1	62.00	61.80	4	2,527	0.16%
2020/12/23	1	60.40	0	0.00	60.40	1	2,477	0.04%
2020/12/22	3	60.00	0	0.00	59.70	3	2,487	0.12%
2020/12/18	0	0.00	1	62.00	61.10	-1	2,452	-0.04%
2020/12/17	1	62.00	1	62.40	62.80	0	2,427	0.00%
2020/12/16	1	63.70	40	62.56	63.90	-39	2,363	-1.65%
2020/12/15	2	61.90	0	0.00	59.80	2	2,290	0.09%
2020/12/11	12	65.13	91	64.53	63.40	-79	2,234	-3.54%
2020/12/10	4	65.00	3	63.73	64.10	1	2,180	0.05%
2020/12/09	17	64.85	15	64.91	65.30	2	2,115	0.09%
2020/12/08	6	62.25	31	61.35	63.30	-25	1,938	-1.29%
2020/12/07	1	58.40	1	59.40	57.60	0	1,803	0.00%
2020/12/04	0	0.00	3	59.30	58.70	-3	1,828	-0.16%
2020/12/03	30	59.00	42	59.60	59.00	-12	1,867	-0.64%
2020/12/02	124	58.73	0	0.00	59.20	124	1,845	6.72%	大買/鉅額交易
2020/11/26	0	0.00	9	58.11	58.50	-9	1,910	-0.47%
2020/11/24	32	60.86	29	60.19	58.80	3	1,922	0.16%
2020/11/23	2	59.60	13.1	59.62	59.70	-11.1	1,861	-0.60%
2020/11/20	4	58.85	0	0.00	58.20	4	1,857	0.22%
2020/11/19	0	0.00	1	57.80	57.60	-1	1,831	-0.05%
2020/11/17	38	58.19	21	58.95	57.80	17	1,908	0.89%
2020/11/16	60	57.60	0	0.00	57.20	60	1,929	3.11%
2020/11/13	5	57.72	65.1	56.78	56.90	-60.1	1,982	-3.03%
2020/11/12	0.1	55.90	2	55.65	56.00	-1.9	1,937	-0.10%
2020/11/10	1	54.50	5	53.88	53.40	-4	2,109	-0.19%
2020/11/09	2	53.40	0	0.00	53.40	2	2,128	0.09%
2020/11/04	1	54.20	1	54.40	54.10	0	2,192	0.00%
2020/11/03	3	53.30	4	53.60	53.70	-1	2,226	-0.04%
2020/11/02	3	51.67	2	52.10	51.70	1	2,210	0.05%
2020/10/30	0	0.00	1	53.40	52.50	-1	2,238	-0.04%
2020/10/29	1	52.20	2	52.10	53.10	-1	2,229	-0.04%
2020/10/28	1	53.10	1	53.10	52.90	0	2,235	0.00%
2020/10/27	1	53.10	0	0.00	53.10	1	2,239	0.04%
2020/10/26	0	0.00	2	53.50	53.30	-2	2,241	-0.09%
2020/10/23	1	53.20	1	53.30	53.10	0	2,246	0.00%
2020/10/22	0	0.00	1	53.50	53.40	-1	2,264	-0.04%
2020/10/21	0	0.00	1	54.30	54.00	-1	2,272	-0.04%
2020/10/16	2	53.75	3	54.03	53.20	-1	2,380	-0.04%
2020/10/15	2	52.85	0	0.00	53.50	2	2,353	0.08%
2020/10/14	0	0.00	1	52.70	52.90	-1	2,343	-0.04%
2020/10/13	1	52.50	2	52.65	52.50	-1	2,357	-0.04%
2020/10/12	1	52.40	1	52.40	52.10	0	2,362	0.00%
2020/10/08	1	52.70	0	0.00	53.00	1	2,374	0.04%
2020/10/07	1	52.40	0	0.00	52.50	1	2,389	0.04%
2020/10/06	1	53.00	1	53.00	52.50	0	2,449	0.00%
2020/10/05	1	52.30	0	0.00	52.40	1	2,468	0.04%
2020/09/29	3	52.83	2	52.45	51.60	1	2,534	0.04%
2020/09/28	3	51.23	1	51.90	51.60	2	2,582	0.08%
2020/09/25	1	50.20	5	49.88	49.80	-4	2,685	-0.15%
2020/09/24	1	51.60	1	52.10	51.50	0	2,705	0.00%
2020/09/22	1	52.30	1	52.90	52.30	0	2,695	0.00%
2020/09/21	2	54.00	1	53.70	53.70	1	2,691	0.04%
2020/09/17	1	53.40	0	0.00	53.80	1	2,691	0.04%
2020/09/16	3	53.70	0	0.00	52.90	3	2,684	0.11%
2020/09/14	1	53.60	1	54.40	54.00	0	2,683	0.00%
2020/09/11	0	0.00	3	54.67	52.90	-3	2,667	-0.11%
2020/09/10	2	55.55	0	0.00	55.00	2	2,618	0.08%
2020/09/09	2.4	55.55	3	55.13	55.50	-0.6	2,610	-0.02%
2020/09/08	6.3	56.81	3	56.77	56.50	3.3	2,558	0.13%
2020/09/07	3	54.97	6	55.40	55.80	-3	2,525	-0.12%
2020/09/04	3	56.07	6	55.95	56.10	-3	2,512	-0.12%
2020/09/03	14.1	56.18	33	56.15	57.90	-18.9	2,484	-0.76%
2020/09/02	0	0.00	27	55.69	55.40	-27	2,427	-1.11%
2020/09/01	1	55.00	7	55.40	55.20	-6	2,527	-0.24%
2020/08/31	3	55.33	7	55.70	55.20	-4	2,506	-0.16%
2020/08/28	0	0.00	12	54.78	54.50	-12	2,467	-0.49%
2020/08/27	41	55.10	95	55.05	54.20	-54	2,457	-2.20%
2020/08/26	17	56.39	0	0.00	56.40	17	2,435	0.70%
2020/08/25	1	55.90	0	0.00	56.00	1	2,408	0.04%
2020/08/24	1	55.80	1	55.80	56.00	0	2,377	0.00%
2020/08/21	6	56.18	2	55.70	57.40	4	2,334	0.17%
2020/08/20	17	55.83	35	54.90	53.30	-18	2,291	-0.79%
2020/08/19	16	58.05	8	57.60	58.20	8	2,222	0.36%
2020/08/18	13	56.61	6	56.70	56.50	7	2,169	0.32%
2020/08/17	9	56.76	6	55.38	57.30	3	2,121	0.14%
2020/08/14	10	53.28	6	53.60	53.80	4	1,998	0.20%
2020/08/13	0	0.00	3	50.57	49.60	-3	1,888	-0.16%
2020/08/12	3	49.90	21	49.11	50.60	-18	1,878	-0.96%
2020/08/10	0	0.00	9	49.15	48.80	-9	1,855	-0.48%
2020/08/07	2	49.95	19	49.07	48.70	-17	1,880	-0.90%
2020/08/06	11	49.07	1	49.20	48.05	10	1,922	0.52%
2020/08/05	1	49.30	10	48.64	49.00	-9	1,897	-0.47%
2020/08/04	15	47.76	0	0.00	47.85	15	1,867	0.80%
2020/08/03	0	0.00	6	47.12	47.10	-6	1,867	-0.32%
2020/07/31	0	0.00	4	46.25	46.50	-4	1,863	-0.21%
2020/07/30	0	0.00	3	45.70	46.05	-3	1,883	-0.16%
2020/07/28	1	46.05	8	47.06	44.85	-7	1,967	-0.36%
2020/07/27	6	46.57	2	45.98	46.55	4	1,994	0.20%
2020/07/24	3	48.05	24	47.13	46.40	-21	1,995	-1.05%
2020/07/23	24	48.20	4	48.14	48.90	20	1,990	1.00%
2020/07/22	5	47.19	3	46.65	47.05	2	1,934	0.10%
2020/07/21	3	47.13	1	46.95	46.90	2	1,924	0.10%
2020/07/20	12	46.75	0	0.00	46.30	12	1,954	0.61%
2020/07/17	12	46.34	0	0.00	46.10	12	1,960	0.61%
2020/07/15	0	0.00	1	46.30	45.60	-1	1,957	-0.05%
2020/07/13	0	0.00	3	45.10	46.70	-3	2,042	-0.15%
2020/07/10	5	45.30	2	45.75	44.60	3	2,045	0.15%
2020/07/09	0	0.00	6	46.30	46.20	-6	2,084	-0.29%
2020/07/08	4	45.83	4	45.90	46.50	0	2,064	0.00%
2020/07/07	9	46.48	1	46.10	45.40	8	2,062	0.39%
2020/07/06	4	46.96	8	44.75	47.60	-4	2,058	-0.19%
2020/07/03	2	44.15	13	43.85	44.80	-11	1,955	-0.56%
2020/07/02	0	0.00	16	43.22	43.30	-16	1,913	-0.84%
2020/07/01	0	0.00	5	42.84	42.95	-5	1,909	-0.26%
2020/06/30	0	0.00	6	42.32	42.50	-6	1,897	-0.32%
2020/06/29	3	43.25	0	0.00	42.90	3	1,885	0.16%
2020/06/24	0	0.00	5	43.80	44.05	-5	1,878	-0.27%
2020/06/23	5	43.55	0	0.00	43.60	5	1,856	0.27%
2020/06/19	8	44.33	0	0.00	43.70	8	1,840	0.43%
2020/06/18	1	43.10	0	0.00	43.80	1	1,820	0.05%
2020/06/16	13	43.19	0	0.00	43.40	13	1,808	0.72%
2020/06/15	0	0.00	1	42.50	41.80	-1	1,784	-0.06%
2020/06/10	2	43.95	0	0.00	44.05	2	1,720	0.12%
2020/06/09	7	44.18	1	43.95	44.20	6	1,706	0.35%
2020/06/08	3	45.27	29	44.16	44.60	-26	1,685	-1.54%
2020/06/05	0	0.00	1	42.50	42.55	-1	1,562	-0.06%
2020/06/04	2	43.15	6	42.98	42.90	-4	1,558	-0.26%
2020/06/03	0	0.00	2	42.95	42.40	-2	1,546	-0.13%
2020/06/01	5	42.70	0	0.00	42.60	5	1,518	0.33%
2020/05/29	0	0.00	2	41.95	41.70	-2	1,507	-0.13%
2020/05/28	1	42.15	1	42.65	41.65	0	1,505	0.00%
2020/05/27	5	42.60	0	0.00	42.25	5	1,497	0.33%
2020/05/26	8	42.33	2	42.75	42.20	6	1,470	0.41%
2020/05/25	35	43.06	10	41.18	42.75	25	1,451	1.72%
2020/05/20	2	41.95	6	41.95	41.75	-4	1,370	-0.29%
2020/05/14	7	42.33	1	41.85	41.55	6	1,265	0.47%
2020/05/13	20	42.16	0	0.00	43.30	20	1,223	1.63%
2020/05/07	0	0.00	40	41.26	41.05	-40	1,103	-3.62%
2020/05/06	3	41.53	1	42.05	40.95	2	1,093	0.18%
2020/05/05	2	42.38	5	41.23	42.10	-3	1,067	-0.28%
2020/04/30	4	40.74	1	40.45	40.35	3	979	0.31%
2020/04/29	0	0.00	2	39.40	39.75	-2	939	-0.21%
2020/04/28	2	40.00	1	39.80	38.90	1	930	0.11%
2020/04/27	0	0.00	1	38.80	38.80	-1	897	-0.11%
2020/04/24	0	0.00	7	38.53	38.40	-7	881	-0.79%
2020/04/23	9	39.21	6	38.85	39.40	3	865	0.35%
2020/04/20	20	38.50	0	0.00	38.20	20	793	2.52%
2020/04/17	21	39.65	1	38.50	39.00	20	778	2.57%
2020/04/15	0	0.00	1	37.65	37.20	-1	656	-0.15%
2020/04/14	13	37.20	12	37.46	37.15	1	607	0.16%
2020/04/13	1	34.55	1	34.60	34.50	0	556	0.00%
2020/04/10	0	0.00	12	34.59	34.55	-12	563	-2.13%
2020/04/09	2	34.95	0	0.00	34.95	2	583	0.34%
2020/04/01	0	27.40	0	0.00	27.40	0	540	0.00%
2020/03/27	0	0.00	5	28.40	27.45	-5	602	-0.83%
2020/03/26	0	0.00	3	27.70	27.70	-3	602	-0.50%
2020/03/25	0	0.00	4	27.25	27.55	-4	635	-0.63%
2020/03/20	6	25.08	1	25.20	25.05	5	644	0.78%
2020/03/19	4	23.59	0	0.00	23.45	4	645	0.62%
2020/03/17	0	0.00	1	27.80	27.30	-1	642	-0.16%
2020/03/16	5	28.50	0	0.00	28.10	5	651	0.77%
2020/03/13	0	0.00	5	29.05	29.95	-5	662	-0.75%
2020/03/11	1	35.40	0	0.00	34.65	1	678	0.15%
2020/03/09	0	0.00	1	35.10	35.10	-1	696	-0.14%
2020/02/27	5	36.95	0	0.00	36.45	5	811	0.62%
2020/02/20	1	38.70	0	0.00	38.70	1	801	0.12%
2020/02/14	1	39.10	0	0.00	39.05	1	800	0.12%
2020/02/07	1	38.85	0	0.00	38.40	1	808	0.12%
2020/01/31	1	38.10	1	37.95	38.15	0	785	0.00%
2020/01/30	1	38.95	0	0.00	38.10	1	781	0.13%
2020/01/14	1	42.60	3	42.23	42.35	-2	821	-0.24%
2020/01/13	2	41.85	1	41.75	41.85	1	835	0.12%
2020/01/08	0	0.00	5	41.65	41.55	-5	846	-0.59%
2020/01/07	1	41.00	0	0.00	40.90	1	832	0.12%
2020/01/06	2	42.48	0	0.00	41.90	2	825	0.24%
2020/01/03	9	43.78	0	0.00	43.50	9	802	1.12%
2019/12/31	0	0.00	1	44.05	43.95	-1	739	-0.14%
2019/12/30	1	44.65	0	0.00	44.20	1	734	0.14%
2019/12/25	0	0.00	1	44.20	44.10	-1	712	-0.14%
2019/12/24	0	0.00	5	44.15	43.95	-5	707	-0.71%
2019/12/23	0	0.00	4	43.25	42.85	-4	691	-0.58%
2019/12/20	4	44.00	0	0.00	43.20	4	693	0.58%
2019/12/19	0	0.00	3	43.45	43.40	-3	668	-0.45%
2019/12/17	3	43.60	0	0.00	42.90	3	677	0.44%
2019/12/10	5	43.60	7	43.61	43.70	-2	674	-0.30%
2019/12/09	2	43.98	1	43.30	43.50	1	672	0.15%
2019/12/06	0	0.00	2	42.75	42.90	-2	638	-0.31%
2019/12/05	0	0.00	1	43.10	42.60	-1	651	-0.15%
2019/12/03	6	43.30	1	43.20	42.50	5	666	0.75%
2019/11/29	0	0.00	2	42.28	42.65	-2	664	-0.30%
2019/11/26	0	0.00	1	40.05	40.00	-1	723	-0.14%
2019/11/25	0	0.00	3	40.00	39.90	-3	750	-0.40%
2019/11/20	0	0.00	11	39.78	39.75	-11	826	-1.33%
2019/11/14	0	0.00	3	39.55	39.65	-3	876	-0.34%
2019/11/05	1	41.40	0	0.00	41.40	1	899	0.11%
2019/11/04	0	0.00	3	41.60	41.60	-3	898	-0.33%
2019/10/30	1	41.90	0	0.00	42.75	1	908	0.11%
2019/10/24	1	43.10	2	43.50	43.20	-1	929	-0.11%
2019/10/23	0	0.00	1	43.00	43.00	-1	932	-0.11%
2019/10/22	4	42.98	1	43.70	43.45	3	940	0.32%
2019/10/21	1	42.70	3	41.30	42.25	-2	905	-0.22%
2019/10/16	1	41.30	4	41.70	41.40	-3	880	-0.34%
2019/10/15	0	0.00	4	42.35	42.15	-4	874	-0.46%
2019/10/14	0	0.00	5	42.10	42.05	-5	879	-0.57%
2019/10/09	1	42.20	0	0.00	42.35	1	881	0.11%
2019/10/08	0	0.00	6	42.75	42.35	-6	899	-0.67%
2019/10/03	9	42.90	0	0.00	43.30	9	911	0.99%
2019/10/02	8	43.45	0	0.00	43.50	8	912	0.88%
2019/09/27	0	0.00	2	43.20	42.00	-2	937	-0.21%
2019/09/26	1	44.40	3	43.72	43.40	-2	925	-0.22%
2019/09/25	3	43.08	0	0.00	43.25	3	915	0.33%
2019/09/24	0	0.00	1	44.00	43.90	-1	931	-0.11%
2019/09/23	5	44.18	1	44.15	44.55	4	924	0.43%
2019/09/19	1	43.30	1	43.50	43.10	0	910	0.00%
2019/09/18	1	43.55	0	0.00	43.40	1	912	0.11%
2019/09/12	2	44.70	4	44.30	44.00	-2	945	-0.21%
2019/09/09	0	0.00	44	43.58	43.95	-44	1,015	-4.33%
2019/09/06	0	0.00	10	44.79	44.50	-10	1,024	-0.98%
2019/09/05	18	45.14	0	0.00	44.20	18	1,007	1.79%
2019/09/04	0	0.00	2	44.85	44.75	-2	977	-0.20%
2019/09/03	8	45.14	2	44.75	44.80	6	962	0.62%
2019/09/02	11	43.95	9	44.43	44.45	2	925	0.22%
2019/08/30	49	44.57	16	44.03	42.70	33	884	3.73%
2019/08/29	12	42.93	11	43.17	43.20	1	815	0.12%
2019/08/28	0	0.00	1	42.65	42.60	-1	786	-0.13%
2019/08/27	1	42.60	6	42.02	43.25	-5	771	-0.65%
2019/08/26	1	41.50	0	0.00	41.50	1	739	0.14%
2019/08/23	8	42.08	1	40.45	42.75	7	722	0.97%
2019/08/21	0	0.00	7	39.35	39.45	-7	681	-1.03%
2019/08/20	0	0.00	8	40.91	41.00	-8	660	-1.21%
2019/08/13	1	40.70	0	0.00	40.75	1	602	0.17%
2019/08/05	2	39.55	2	40.30	39.55	0	590	0.00%
2019/08/02	3	41.03	0	0.00	41.05	3	590	0.51%
2019/08/01	0	0.00	1	42.25	42.10	-1	588	-0.17%
2019/07/31	2	41.80	0	0.00	42.10	2	585	0.34%
2019/07/30	6	42.55	3	42.20	42.20	3	577	0.52%
2019/07/29	2	42.50	0	0.00	42.55	2	564	0.35%
2019/07/26	0	0.00	12	42.00	42.30	-12	557	-2.15%
2019/07/12	0	0.00	3	42.27	42.80	-3	507	-0.59%
2019/07/05	1	42.40	1	42.25	42.40	0	485	0.00%
2019/07/04	20	42.29	0	0.00	41.80	20	480	4.16%
2019/06/20	0	0.00	3	41.47	41.55	-3	391	-0.77%
2019/06/19	0	0.00	2	40.65	41.15	-2	354	-0.56%
2019/06/18	1	39.70	0	0.00	39.70	1	311	0.32%
2019/06/17	1	39.10	10	40.31	40.70	-9	299	-3.01%
2019/06/11	1	35.70	0	0.00	35.65	1	251	0.40%
2019/05/24	2	36.60	0	0.00	36.70	2	285	0.70%
2019/05/14	0	0.00	5	35.00	36.45	-5	367	-1.36%
2019/05/13	2	36.20	0	0.00	35.80	2	377	0.53%
2019/05/10	2	38.00	0	0.00	36.95	2	375	0.53%
2019/05/07	1	39.35	0	0.00	39.35	1	373	0.27%
2019/05/06	1	39.65	0	0.00	39.30	1	375	0.27%
2019/04/30	1	40.20	0	0.00	40.30	1	379	0.26%
2019/04/25	0	0.00	1	41.80	41.40	-1	382	-0.26%
2019/04/23	0	0.00	1	41.25	41.55	-1	387	-0.26%
2019/04/18	3	41.93	0	0.00	41.35	3	392	0.76%
2019/04/16	0	0.00	1	42.10	42.20	-1	393	-0.26%
2019/04/15	0	41.90	1	41.95	42.00	-1	385	-0.26%
2019/04/12	0	41.70	0	0.00	41.60	0	390	0.00%
2019/04/11	1	42.05	6	42.00	41.70	-5	392	-1.27%
2019/04/10	2	41.65	1	41.50	41.60	1	386	0.26%
2019/04/09	4	41.80	0	0.00	41.65	4	388	1.03%
2019/04/03	0	40.60	0	0.00	40.85	0	383	0.00%
2019/04/02	0	0.00	5	40.30	40.55	-5	384	-1.30%
2019/03/29	0	0.00	4	40.45	40.45	-4	382	-1.04%
2019/03/28	5	39.90	1	40.05	39.90	4	385	1.04%
2019/03/27	5	40.20	5	40.28	40.25	0	392	0.00%
2019/03/25	1	39.50	1	40.00	40.05	0	397	0.00%
2019/03/19	0	40.70	0	0.00	40.65	0	420	0.00%
2019/03/13	0	41.90	0	0.00	41.90	0	467	0.00%
2019/03/12	2	41.25	0	0.00	41.20	2	500	0.40%
2019/03/08	0	0.00	2	41.25	40.95	-2	656	-0.30%
2019/03/07	0	42.40	1	42.40	42.35	-1	658	-0.15%
2019/03/06	1	42.40	0	0.00	42.40	1	664	0.15%
2019/03/04	0	42.80	0	0.00	42.55	0	679	0.00%
2019/02/27	0	42.90	0	0.00	42.80	0	680	0.00%
2019/02/26	0	0.00	1	43.55	43.65	-1	679	-0.15%
2019/02/25	3	43.27	1	44.10	43.10	2	679	0.29%
2019/02/22	2	43.68	3	43.13	43.50	-1	680	-0.15%
2019/02/21	1	43.00	1	42.80	43.00	0	660	0.00%
2019/02/20	1	42.50	1	42.95	42.50	0	707	0.00%
2019/02/19	2	42.55	3	42.95	42.35	-1	722	-0.14%
2019/02/18	1	42.75	0	0.00	42.50	1	727	0.14%
2019/02/15	2	42.65	0	0.00	42.25	2	726	0.28%
2019/02/14	2	42.80	1	42.90	42.80	1	724	0.14%
2019/02/13	4	42.75	2	42.78	43.25	2	718	0.28%
2019/02/12	2	41.30	3	41.00	41.45	-1	695	-0.14%
2019/02/11	0	0.00	3	40.50	40.30	-3	688	-0.44%
2019/01/25	0	0.00	3	40.07	39.95	-3	738	-0.41%
2019/01/24	0	0.00	4	39.90	39.80	-4	761	-0.52%
2019/01/23	0	0.00	3	40.03	40.20	-3	775	-0.39%
2019/01/22	1	39.90	0	0.00	39.85	1	781	0.13%
2019/01/21	1	40.05	0	0.00	39.75	1	780	0.13%
2019/01/18	2	39.40	0	0.00	39.40	2	778	0.26%
2019/01/17	0	0.00	1	39.25	39.00	-1	787	-0.13%
2019/01/15	1	38.55	0	0.00	38.75	1	789	0.13%
2019/01/14	4	38.30	0	0.00	38.25	4	792	0.50%
2019/01/11	4	39.86	5	39.40	39.20	-1	798	-0.13%
2019/01/09	6	39.74	2	40.05	40.35	4	806	0.50%
2019/01/07	1	38.95	0	0.00	38.60	1	820	0.12%
2018/12/20	2	40.95	0	0.00	41.05	2	997	0.20%
2018/12/19	0	0.00	1	42.20	41.75	-1	992	-0.10%
2018/12/18	2	41.88	1	42.30	41.70	1	993	0.10%
2018/12/17	0	0.00	1	43.50	42.60	-1	992	-0.10%
2018/12/14	2	40.68	3	41.43	42.30	-1	991	-0.10%
2018/12/13	2	41.73	0	0.00	41.50	2	982	0.20%
2018/12/12	0	0.00	1	42.00	42.50	-1	981	-0.10%
2018/12/10	2	42.23	18	41.54	41.10	-16	989	-1.62%
2018/12/07	1	43.70	2	44.30	44.10	-1	979	-0.10%
2018/12/06	8	46.16	8	43.83	43.20	0	981	0.00%
2018/12/04	13	47.35	15	47.64	48.20	-2	933	-0.21%
2018/12/03	25	47.17	2	47.00	47.05	23	901	2.55%
2018/11/23	0	0.00	6	42.30	42.00	-6	872	-0.69%
2018/11/22	0	0.00	1	44.75	43.15	-1	890	-0.11%
2018/11/21	2	44.00	1	43.80	44.30	1	903	0.11%
2018/11/20	2	44.38	0	0.00	44.10	2	920	0.22%
2018/11/19	3	44.85	5	44.50	45.00	-2	917	-0.22%
2018/11/16	6	44.35	3	42.50	44.00	3	885	0.34%
2018/11/15	2	42.05	0	0.00	42.10	2	872	0.23%
2018/11/07	1	43.05	1	42.75	44.50	0	984	0.00%
2018/11/02	2	46.80	3	44.70	44.35	-1	1,049	-0.10%
2018/11/01	2	43.58	1	44.45	45.85	1	1,035	0.10%
2018/10/24	0	0.00	1	43.20	43.20	-1	1,061	-0.09%
2018/10/23	0	0.00	5	44.80	43.85	-5	1,094	-0.46%
2018/10/22	1	43.10	1	43.40	44.70	0	1,125	0.00%
2018/10/16	0	0.00	1	45.05	44.55	-1	1,194	-0.08%
2018/10/15	0	0.00	1	42.50	42.70	-1	1,211	-0.08%
2018/10/08	0	0.00	5	44.87	44.95	-5	1,286	-0.39%
2018/10/05	6	45.93	8	46.03	44.70	-2	1,293	-0.15%
2018/10/04	3	48.78	0	0.00	48.65	3	1,287	0.23%
2018/10/02	8	49.63	3	50.07	52.10	5	1,296	0.39%
2018/10/01	0	0.00	2	49.00	48.80	-2	1,279	-0.16%
2018/09/28	2	47.60	8	48.21	48.50	-6	1,344	-0.45%
2018/09/27	8	48.30	0	0.00	47.90	8	1,394	0.57%
2018/09/21	1	48.05	4	48.68	48.60	-3	1,552	-0.19%
2018/09/20	3	48.23	3	48.97	48.00	0	1,604	0.00%
2018/09/19	3	48.90	3	49.63	48.70	0	1,634	0.00%
2018/09/18	8	49.07	5	49.14	48.70	3	1,712	0.18%
2018/09/14	21	50.99	5	50.37	50.60	16	1,793	0.89%
2018/09/13	0	0.00	1	50.80	49.40	-1	1,869	-0.05%
2018/09/11	1	48.00	2	49.15	49.60	-1	2,084	-0.05%
2018/09/10	2	48.25	3	49.20	48.50	-1	2,267	-0.04%
2018/09/07	5	50.99	26	50.18	49.30	-21	2,485	-0.84%
2018/09/06	5	52.70	9	53.10	52.50	-4	2,542	-0.16%
2018/09/05	8	53.55	1	54.30	53.10	7	2,666	0.26%
2018/09/04	2	53.10	9	54.02	54.10	-7	2,809	-0.25%
2018/09/03	11	54.62	0	0.00	53.10	11	3,131	0.35%
2018/08/30	9	58.11	4	58.03	57.20	5	3,411	0.15%
2018/08/29	1	59.50	2	59.90	60.70	-1	3,577	-0.03%
2018/08/28	1	58.80	1	60.00	58.40	0	3,645	0.00%
2018/08/27	2	58.60	0	0.00	59.70	2	3,763	0.05%
2018/08/24	0	0.00	2	56.00	56.00	-2	3,828	-0.05%
2018/08/23	2	55.70	0	0.00	55.80	2	4,041	0.05%
2018/08/22	0	0.00	1	58.00	57.60	-1	4,186	-0.02%
2018/08/21	0	0.00	1	58.70	58.60	-1	4,404	-0.02%
2018/08/20	2	59.00	1	59.50	59.10	1	4,515	0.02%
2018/08/17	5	60.76	4	59.50	59.20	1	4,742	0.02%
2018/08/16	3	60.73	5	60.30	60.50	-2	4,754	-0.04%
2018/08/15	0	0.00	6	59.72	59.60	-6	4,760	-0.13%
2018/08/14	6	59.35	9	59.44	59.80	-3	4,801	-0.06%
2018/08/13	7	60.13	2	59.65	58.40	5	4,803	0.10%
2018/08/10	4	63.20	4	62.60	61.20	0	4,779	0.00%
2018/08/09	1	64.20	2	63.05	63.00	-1	4,811	-0.02%
2018/08/08	5	65.44	0	0.00	63.70	5	4,856	0.10%
2018/08/07	2	65.00	2	65.30	66.00	0	4,877	0.00%
2018/08/02	3	66.17	0	0.00	64.30	3	5,058	0.06%
2018/08/01	9	66.79	8	66.56	66.40	1	5,074	0.02%
2018/07/31	2	66.80	8	66.31	66.80	-6	5,104	-0.12%
2018/07/30	14	66.84	1	69.70	66.00	13	5,150	0.25%
2018/07/27	7	70.16	7	70.13	70.30	0	5,184	0.00%
2018/07/26	3	69.20	4	68.95	68.70	-1	5,173	-0.02%
2018/07/25	11	68.31	10	68.17	67.70	1	5,198	0.02%
2018/07/24	5	67.46	5	67.10	68.00	0	5,204	0.00%
2018/07/23	7	65.96	7	65.64	66.70	0	5,245	0.00%
2018/07/20	4	66.05	1	68.20	64.90	3	5,259	0.06%
2018/07/19	4	68.25	4	68.10	67.80	0	5,272	0.00%
2018/07/18	6	66.35	5	67.02	66.60	1	5,324	0.02%
2018/07/17	18	69.81	9	69.21	68.40	9	5,408	0.17%
2018/07/16	0	0.00	6	73.00	71.40	-6	5,464	-0.11%
2018/07/13	15	73.94	14	73.52	73.10	1	5,543	0.02%
2018/07/12	1	73.20	3	73.47	73.50	-2	5,598	-0.04%
2018/07/11	11	74.34	16	73.59	72.60	-5	5,606	-0.09%
2018/07/10	11	74.37	8	74.03	74.00	3	5,633	0.05%
2018/07/09	38	76.45	31	75.95	74.10	7	5,687	0.12%
2018/07/06	26	75.03	36	74.93	74.90	-10	5,754	-0.17%
2018/07/05	3	77.00	13	77.83	77.00	-10	5,712	-0.18%
2018/07/04	16	76.76	16	76.58	76.40	0	5,694	0.00%
2018/07/03	5	77.86	14	79.38	77.00	-9	5,666	-0.16%
2018/07/02	17	79.94	4	79.40	78.60	13	5,603	0.23%
2018/06/29	9	77.87	4	78.00	78.50	5	5,541	0.09%
2018/06/28	5	78.02	6	77.73	76.60	-1	5,498	-0.02%
2018/06/27	1	77.90	5	81.00	78.50	-4	5,465	-0.07%
2018/06/26	18	75.73	10	75.29	77.40	8	5,388	0.15%
2018/06/25	20	77.34	21	76.61	75.50	-1	5,347	-0.02%
2018/06/22	21	77.39	23	77.28	76.20	-2	5,308	-0.04%
2018/06/21	26	79.53	27	79.28	77.80	-1	5,228	-0.02%
2018/06/20	22	78.00	25	77.42	77.00	-3	5,161	-0.06%
2018/06/19	12	84.61	36	83.94	81.00	-24	5,042	-0.48%
2018/06/15	31	81.31	18	80.99	82.10	13	4,870	0.27%
2018/06/14	27	80.16	24	79.82	78.00	3	4,643	0.06%
2018/06/13	27	82.47	22	82.80	78.90	5	4,561	0.11%
2018/06/12	24	85.32	23	84.95	83.00	1	4,438	0.02%
2018/06/11	38	86.08	44	85.90	84.60	-6	4,279	-0.14%
2018/06/08	14	75.81	17	77.06	80.70	-3	3,964	-0.08%
2018/06/07	18	72.61	14	72.37	73.40	4	3,757	0.11%
2018/06/06	8	72.23	6	71.68	71.00	2	3,677	0.05%
2018/06/05	8	69.75	2	69.00	69.80	6	3,506	0.17%
2018/06/04	25	74.35	23	74.41	71.80	2	3,511	0.06%
2018/06/01	15	71.19	14	71.02	71.70	1	3,410	0.03%
2018/05/31	55	78.61	46	79.16	72.00	9	3,333	0.27%
2018/05/30	29	78.85	22	79.02	79.30	7	3,118	0.22%
2018/05/29	2	80.70	2	81.00	77.90	0	2,966	0.00%
2018/05/28	13	74.95	11	75.03	76.30	2	2,756	0.07%
2018/05/25	1	69.40	7	66.70	69.40	-6	2,645	-0.23%
2018/05/24	3	63.20	9	63.14	63.10	-6	2,424	-0.25%
2018/05/23	6	61.85	2	62.80	62.20	4	2,408	0.17%
2018/05/22	4	63.35	10	64.27	63.60	-6	2,384	-0.25%
2018/05/21	6	62.48	7	62.80	62.50	-1	2,332	-0.04%
2018/05/18	0	0.00	1	60.90	61.00	-1	2,297	-0.04%
2018/05/17	4	60.38	1	60.70	60.50	3	2,286	0.13%
2018/05/16	2	62.45	5	62.80	63.20	-3	2,241	-0.13%
2018/05/15	11	61.79	0	0.00	60.90	11	2,212	0.50%
2018/05/14	1	61.20	3	62.30	61.10	-2	2,191	-0.09%
2018/05/11	3	60.70	0	0.00	59.40	3	2,126	0.14%
2018/05/10	18	61.27	14	61.51	62.40	4	2,060	0.19%
2018/05/09	2	60.10	30	60.43	59.80	-28	1,995	-1.40%
2018/05/08	2	59.65	0	0.00	59.50	2	1,963	0.10%
2018/05/07	31	60.95	4	60.90	61.80	27	1,929	1.40%
2018/05/04	3	59.57	7	60.23	59.00	-4	1,869	-0.21%
2018/05/03	4	57.63	2	57.60	57.60	2	1,806	0.11%
2018/05/02	2	59.20	0	0.00	58.30	2	1,792	0.11%
2018/04/30	4	58.13	0	0.00	58.80	4	1,757	0.23%
2018/04/27	1	59.90	1	59.70	59.30	0	1,752	0.00%
2018/04/26	1	61.20	2	58.25	58.00	-1	1,771	-0.06%
2018/04/25	1	60.80	8	60.50	60.30	-7	1,745	-0.40%
2018/04/24	2	60.15	4	60.98	61.70	-2	1,709	-0.12%
2018/04/23	1	66.20	1	66.60	65.00	0	1,640	0.00%
2018/04/20	3	62.47	3	63.67	65.50	0	1,526	0.00%
2018/04/19	3	62.83	15	62.41	61.80	-12	1,445	-0.83%
2018/04/18	5	59.80	9	61.59	61.60	-4	1,361	-0.29%
2018/04/17	7	60.17	2	59.10	59.10	5	1,307	0.38%
2018/04/16	2	60.30	5	59.08	60.60	-3	1,303	-0.23%
2018/04/13	8	60.43	21	60.45	59.50	-13	1,269	-1.02%
2018/04/12	21	59.72	7	59.80	59.70	14	1,218	1.15%
2018/04/11	0	0.00	4	55.68	57.30	-4	1,124	-0.36%
2018/04/10	2	57.25	0	0.00	55.70	2	1,164	0.17%
2018/04/03	1	53.80	0	0.00	53.90	1	1,220	0.08%
2018/03/31	0	0.00	2	55.00	55.50	-2	1,234	-0.16%
2018/03/30	0	0.00	1	54.40	53.70	-1	1,252	-0.08%
2018/03/29	4	53.35	1	53.50	53.30	3	1,285	0.23%
2018/03/28	5	53.52	0	0.00	53.50	5	1,410	0.35%
2018/03/27	1	54.70	0	0.00	54.60	1	1,434	0.07%
2018/03/26	2	54.00	0	0.00	53.90	2	1,499	0.13%
2018/03/23	2	54.70	1	54.20	54.40	1	1,522	0.07%
2018/03/22	1	58.20	5	58.64	56.30	-4	1,602	-0.25%
2018/03/21	3	56.63	4	57.50	57.70	-1	1,625	-0.06%
2018/03/20	2	56.30	2	56.10	55.30	0	1,623	0.00%
2018/03/19	1	55.80	1	56.30	55.80	0	1,637	0.00%
2018/03/16	2	55.00	0	0.00	54.90	2	1,669	0.12%
2018/03/15	1	55.70	0	0.00	55.50	1	1,696	0.06%
2018/03/12	2	56.20	6	56.03	55.70	-4	1,835	-0.22%
2018/03/09	5	57.34	0	0.00	56.70	5	1,851	0.27%
2018/03/08	17	60.52	0	0.00	59.10	17	1,858	0.91%
2018/03/02	1	54.10	5	52.98	54.00	-4	1,975	-0.20%
2018/02/27	0	0.00	3	54.50	54.30	-3	2,081	-0.14%
2018/02/23	9	53.87	0	0.00	54.40	9	2,243	0.40%
2018/02/21	0	0.00	7	52.70	51.60	-7	2,271	-0.31%
2018/02/12	7	52.73	0	0.00	51.80	7	2,282	0.31%
2018/02/06	0	0.00	2	58.30	54.30	-2	2,282	-0.09%
2018/02/01	6	61.90	8	61.96	60.50	-2	2,318	-0.09%
2018/01/30	3	60.10	0	0.00	60.50	3	2,335	0.13%
2018/01/29	0	0.00	2	61.05	61.20	-2	2,348	-0.09%
2018/01/26	2	60.20	9	60.16	60.40	-7	2,372	-0.30%
2018/01/25	1	60.80	0	0.00	60.70	1	2,383	0.04%
2018/01/24	1	61.30	0	0.00	62.30	1	2,408	0.04%
2018/01/23	3	64.43	0	0.00	62.70	3	2,438	0.12%
2018/01/22	3	63.37	3	63.87	63.30	0	2,454	0.00%
2018/01/17	0	0.00	2	60.50	60.60	-2	2,536	-0.08%
2018/01/16	1	60.70	1	60.90	61.00	0	2,585	0.00%
2018/01/15	2	62.60	2	62.70	61.20	0	2,601	0.00%
2018/01/12	2	61.10	0	0.00	61.70	2	2,600	0.08%
2018/01/10	0	0.00	3	60.07	60.30	-3	2,588	-0.12%
2018/01/09	3	61.80	0	0.00	61.30	3	2,574	0.12%
2018/01/08	4	62.38	0	0.00	61.00	4	2,580	0.16%
2018/01/05	1	63.50	1	64.00	64.00	0	2,559	0.00%
2018/01/04	8	65.96	9	66.16	65.50	-1	2,546	-0.04%
2018/01/03	1	65.20	15	64.40	64.60	-14	2,497	-0.56%
2018/01/02	0	0.00	4	61.55	61.50	-4	2,440	-0.16%