台耀 (4746)-群益金鼎-大甲券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
101.0
漲跌
▼5.5
漲幅
-5.16%
成交量
3,034張
產業
上市生技醫療類股
365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

台耀 (4746)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8	103.06	1	101.50	101.00	7	3,825	0.18%
2024/04/18	3	105.50	3	106.50	106.50	0	3,818	0.00%
2024/04/17	2	106.50	0	0.00	105.50	2	3,878	0.05%
2024/04/16	2	108.25	0	0.00	107.50	2	3,922	0.05%
2024/04/15	4	110.88	0	0.00	110.00	4	3,978	0.10%
2024/04/12	5	113.60	1	113.00	113.00	4	4,080	0.10%
2024/04/11	1	117.50	1	119.50	115.00	0	4,176	0.00%
2024/04/10	0	0.00	11	114.05	115.50	-11	4,106	-0.27%
2024/04/09	8	108.81	9	109.83	110.00	-1	4,028	-0.02%
2024/04/08	7	107.64	1	106.00	106.00	6	3,973	0.15%
2024/04/03	1	114.50	18	113.36	116.50	-17	3,832	-0.44%
2024/04/02	3	109.67	2	111.00	110.00	1	3,794	0.03%
2024/04/01	1	109.50	0	0.00	111.50	1	3,770	0.03%
2024/03/29	9	107.89	0	0.00	107.50	9	3,744	0.24%
2024/03/28	2	109.50	1	109.50	109.00	1	3,720	0.03%
2024/03/27	8	108.88	20	109.68	112.00	-12	3,695	-0.32%
2024/03/26	1	105.50	0	0.00	103.50	1	3,591	0.03%
2024/03/25	1	102.50	3	103.00	102.50	-2	3,593	-0.06%
2024/03/22	1	99.40	1	100.50	100.50	0	3,618	0.00%
2024/03/21	2	99.50	0.2	99.50	100.00	1.8	3,680	0.05%
2024/03/20	1	100.00	0	0.00	99.30	1	3,715	0.03%
2024/03/19	4	100.38	0	0.00	100.00	4	3,736	0.11%
2024/03/14	1	97.00	1	101.00	101.00	0	3,802	0.00%
2024/03/11	1	100.00	4	100.50	99.90	-3	3,945	-0.08%
2024/03/08	1	102.00	1	104.00	102.00	0	4,021	0.00%
2024/03/07	2	102.25	1	103.00	103.00	1	4,068	0.02%
2024/03/06	10	107.05	4	108.25	104.00	6	4,063	0.15%
2024/03/05	6	114.67	5	111.10	110.00	1	4,017	0.02%
2024/03/04	1	106.50	9	107.00	107.00	-8	3,949	-0.20%
2024/02/29	0	0.00	11	110.00	110.00	-11	4,216	-0.26%
2024/02/27	5.2	112.46	1	112.00	110.50	4.2	4,228	0.10%
2024/02/26	0	0.00	2	112.50	113.00	-2	4,273	-0.05%
2024/02/23	1	110.50	5	110.10	109.50	-4	4,286	-0.09%
2024/02/22	14	110.39	7	108.50	108.50	7	4,389	0.16%
2024/02/21	0	0.00	2	111.50	112.00	-2	4,529	-0.04%
2024/02/20	11	106.50	0	0.00	106.00	11	4,566	0.24%
2024/02/19	1	105.50	0	0.00	104.00	1	4,593	0.02%
2024/02/16	0	0.00	4	107.38	106.00	-4	4,660	-0.09%
2024/02/15	2	111.25	1	110.00	108.50	1	4,724	0.02%
2024/02/05	2	108.50	2	110.25	112.50	0	4,749	0.00%
2024/02/02	0	0.00	1	111.50	111.50	-1	4,740	-0.02%
2024/02/01	0	0.00	1	114.00	111.50	-1	4,735	-0.02%
2024/01/31	1	111.50	5.2	112.50	112.50	-4.2	4,691	-0.09%
2024/01/30	0	0.00	1	116.50	114.00	-1	4,668	-0.02%
2024/01/29	1	115.50	0	0.00	115.50	1	4,641	0.02%
2024/01/26	1	117.00	2	119.25	117.00	-1	4,593	-0.02%
2024/01/25	3	116.00	1	116.00	116.00	2	4,495	0.04%
2024/01/24	5	117.00	5.1	116.50	116.50	-0.1	4,453	0.00%
2024/01/23	0	115.22	1	115.00	114.50	-1	4,426	-0.02%
2024/01/22	8	114.31	1	114.00	114.00	7	4,394	0.16%
2024/01/19	12	116.46	5	113.60	116.50	7	4,347	0.16%
2024/01/18	7	113.50	7	112.57	114.50	0	4,035	0.00%
2024/01/17	1	104.04	1.2	106.42	106.50	-0.2	3,783	0.00%
2024/01/16	0	0.00	6	105.83	106.00	-6	3,725	-0.16%
2024/01/15	1	104.00	1	104.00	104.50	0	3,675	0.00%
2024/01/12	1.1	103.05	0	0.00	101.00	1.1	3,643	0.03%
2024/01/11	0	105.76	1	105.00	104.00	-1	3,622	-0.03%
2024/01/10	1	100.00	0	0.00	102.50	1	3,552	0.03%
2024/01/09	1.2	101.58	3	99.00	99.00	-1.8	3,488	-0.05%
2024/01/08	1	103.00	2	103.50	103.00	-1	3,406	-0.03%
2024/01/05	0	0.00	3	103.33	106.00	-3	3,282	-0.09%
2024/01/04	2	101.00	0	0.00	99.50	2	3,150	0.06%
2024/01/03	1	101.00	1	103.00	101.00	0	3,125	0.00%
2024/01/02	1	100.50	0	0.00	102.00	1	3,135	0.03%
2023/12/29	1	102.00	12	102.00	102.00	-11	3,112	-0.35%
2023/12/28	4	100.30	2	100.15	99.00	2	3,058	0.07%
2023/12/27	0	0.00	5	98.14	98.20	-5	3,040	-0.16%
2023/12/25	2	95.50	0	0.00	95.20	2	3,026	0.07%
2023/12/20	1	98.80	0	0.00	97.30	1	3,004	0.03%
2023/12/19	3	96.80	1	100.00	96.50	2	2,960	0.07%
2023/12/18	0	0.00	1	103.00	99.70	-1	2,935	-0.03%
2023/12/15	3	96.43	3	98.07	98.90	0	2,873	0.00%
2023/12/14	2	96.15	0	0.00	95.80	2	2,897	0.07%
2023/12/13	8	97.94	3	99.33	96.50	5	2,891	0.17%
2023/12/12	6	100.00	0	0.00	99.80	6	2,901	0.21%
2023/12/11	1	101.00	1	101.50	101.50	0	2,943	0.00%
2023/12/08	0	0.00	3	102.83	103.00	-3	2,974	-0.10%
2023/12/07	1	105.00	4	104.25	104.50	-3	2,983	-0.10%
2023/12/06	8	100.94	9	103.06	101.50	-1	3,014	-0.03%
2023/12/05	3	105.67	1	108.00	107.00	2	2,929	0.07%
2023/12/04	2	105.75	3	105.83	106.00	-1	2,938	-0.03%
2023/11/30	1	101.50	0	0.00	100.00	1	2,885	0.03%
2023/11/28	4	101.75	2	101.50	102.50	2	2,953	0.07%
2023/11/27	14	102.29	21	101.86	101.00	-7	2,876	-0.24%
2023/11/24	1	97.10	1	98.60	97.60	0	2,696	0.00%
2023/11/22	0	0.00	1	99.20	99.90	-1	2,644	-0.04%
2023/11/21	1	98.50	0	0.00	98.50	1	2,607	0.04%
2023/11/20	7	96.93	9	97.87	99.00	-2	2,504	-0.08%
2023/11/17	5	93.50	2	93.50	93.60	3	2,340	0.13%
2023/11/15	3	92.27	4	91.98	91.10	-1	2,235	-0.04%
2023/11/14	6	90.60	20	88.46	90.80	-14	2,220	-0.63%
2023/11/13	1	80.70	1	83.60	83.60	0	2,285	0.00%
2023/11/10	1	87.00	1	88.50	86.00	0	2,261	0.00%
2023/11/09	2	86.85	2	87.90	86.60	0	2,284	0.00%
2023/11/07	2	87.15	1.1	85.82	85.80	0.9	2,454	0.04%
2023/11/06	1	86.20	2	87.25	87.30	-1	2,563	-0.04%
2023/11/03	2	86.65	2	88.50	86.30	0	2,642	0.00%
2023/11/02	1	86.40	2	87.45	87.40	-1	2,714	-0.04%
2023/11/01	1	86.50	1	87.00	87.10	0	2,826	0.00%
2023/10/31	1	86.60	0	0.00	85.90	1	3,193	0.03%
2023/10/27	0	0.00	4	87.40	87.30	-4	4,327	-0.09%
2023/10/25	0	0.00	2	85.11	85.70	-2	4,505	-0.04%
2023/10/24	2	84.90	15	84.94	85.00	-13	4,660	-0.28%
2023/10/20	2	78.60	0	0.00	80.00	2	4,969	0.04%
2023/10/19	1	80.10	0	0.00	79.60	1	5,188	0.02%
2023/10/18	0	0.00	1	79.00	78.80	-1	5,673	-0.02%
2023/10/17	0	0.00	4	80.10	79.80	-4	5,903	-0.07%
2023/10/16	4	82.00	4	82.40	82.00	0	6,166	0.00%
2023/10/11	2	83.95	0	0.00	83.10	2	6,684	0.03%
2023/10/06	14	84.44	0	0.00	83.80	14	6,800	0.21%
2023/10/05	3	86.43	0	0.00	86.00	3	6,882	0.04%
2023/10/04	5	86.34	0	0.00	86.30	5	7,080	0.07%
2023/10/03	4	87.20	3	89.50	85.90	1	7,333	0.01%
2023/10/02	6	88.58	6	88.75	88.60	0	7,525	0.00%
2023/09/28	0	0.00	2	87.70	87.70	-2	7,756	-0.03%
2023/09/27	1	86.10	2	86.80	86.70	-1	7,812	-0.01%
2023/09/26	3	86.20	3	87.13	85.80	0	7,894	0.00%
2023/09/25	1	87.40	4	87.43	87.40	-3	7,963	-0.04%
2023/09/22	3	86.07	1	86.10	85.90	2	8,060	0.02%
2023/09/21	0	0.00	6	86.70	85.60	-6	8,391	-0.07%
2023/09/20	2	88.25	1.1	88.81	88.00	1	9,095	0.01%
2023/09/19	4	88.95	0.2	91.00	88.50	3.8	9,334	0.04%
2023/09/15	13	93.65	1	94.30	91.70	12	9,360	0.13%
2023/09/14	3	93.33	2	93.50	93.40	1	9,306	0.01%
2023/09/13	0	0.00	3	92.10	92.30	-3	9,252	-0.03%
2023/09/12	1	91.10	3	90.47	90.80	-2	9,226	-0.02%
2023/09/11	4	88.73	4	88.30	88.70	0	9,201	0.00%
2023/09/08	1	90.20	0	0.00	90.00	1	9,148	0.01%
2023/09/07	0	0.00	3.1	89.42	91.80	-3.1	9,120	-0.03%
2023/09/06	3	87.37	5	88.22	87.50	-2	9,053	-0.02%
2023/09/04	4	86.25	0	0.00	86.10	4	9,129	0.04%
2023/09/01	2.1	87.93	19	88.98	87.70	-16.9	9,162	-0.18%
2023/08/31	2	85.80	1	87.00	85.80	1	9,093	0.01%
2023/08/30	0	0.00	2	84.95	85.20	-2	9,092	-0.02%
2023/08/29	6	83.53	4	83.00	83.30	2	9,106	0.02%
2023/08/28	0	0.00	4	82.73	83.30	-4	9,112	-0.04%
2023/08/25	4.1	84.80	3	83.70	83.70	1.1	9,122	0.01%
2023/08/24	9	85.97	0	0.00	85.20	9	9,171	0.10%
2023/08/23	1	87.00	0	0.00	86.80	1	9,203	0.01%
2023/08/22	5	88.20	0	0.00	88.40	5	9,340	0.05%
2023/08/21	4	89.13	4	90.15	90.00	0	9,440	0.00%
2023/08/18	4.1	90.14	5	90.30	88.50	-0.9	9,500	-0.01%
2023/08/17	6.2	87.06	1	91.00	90.50	5.2	9,492	0.05%
2023/08/15	1	85.20	1.1	86.91	87.00	-0.1	9,364	0.00%
2023/08/14	1	88.50	0	0.00	85.80	1	9,388	0.01%
2023/08/11	2	91.00	0	0.00	90.60	2	9,451	0.02%
2023/08/10	9.1	94.38	8	93.98	92.10	1.1	9,397	0.01%
2023/08/09	5	95.56	6	95.82	95.30	-1	9,309	-0.01%
2023/08/08	3	95.17	4	95.10	95.00	-1	9,264	-0.01%
2023/08/07	4	96.00	4	96.55	97.20	0	9,249	0.00%
2023/08/04	12.1	98.15	5	98.20	97.40	7.1	9,165	0.08%
2023/08/02	25	113.28	28	114.75	108.00	-3	8,860	-0.03%
2023/08/01	0	0.00	9.1	111.50	111.50	-9.1	8,127	-0.11%
2023/07/31	1	99.20	4	100.38	101.50	-3	7,848	-0.04%
2023/07/28	4	97.73	4	98.80	97.80	0	7,967	0.00%
2023/07/27	2	102.00	11	102.41	101.50	-9	8,353	-0.11%
2023/07/26	7.1	97.49	1	97.60	97.00	6.1	8,313	0.07%
2023/07/25	16	100.62	15	100.24	101.00	1	8,235	0.01%
2023/07/24	13	102.46	9	101.33	100.50	4	8,035	0.05%
2023/07/21	3	102.50	19	106.08	102.00	-16	7,834	-0.20%
2023/07/20	14	101.71	3	99.77	99.70	11	7,359	0.15%
2023/07/19	15	101.77	18	103.78	102.50	-3	7,126	-0.04%
2023/07/18	10	100.74	9	96.91	96.60	1	6,872	0.01%
2023/07/17	5	99.78	11	100.09	101.00	-6	6,731	-0.09%
2023/07/14	19	96.97	28	97.93	98.80	-9	6,598	-0.14%
2023/07/13	1	93.50	4	95.00	95.00	-3	6,457	-0.05%
2023/07/12	3	92.53	1	93.60	91.50	2	6,384	0.03%
2023/07/11	7	96.43	123	98.13	95.30	-116	6,303	-1.84%	大賣/鉅額交易
2023/07/10	12	95.93	5	93.36	95.80	7	6,161	0.11%
2023/07/07	11	92.76	7	92.74	92.50	4	5,958	0.07%
2023/07/06	45	91.17	10	91.84	90.60	35	5,858	0.60%
2023/07/05	29	89.17	5	88.90	88.70	24	5,761	0.42%
2023/07/04	63	89.16	6	89.00	89.00	57	5,859	0.97%
2023/07/03	5	92.50	7	90.87	90.90	-2	5,949	-0.03%
2023/06/30	1	91.60	1	92.40	92.40	0	5,936	0.00%
2023/06/29	52	96.71	52	94.13	91.10	0	5,938	0.00%
2023/06/28	45	98.66	105	98.09	95.30	-60	5,679	-1.06%	大賣/
2023/06/27	7	94.41	107	94.14	96.80	-100	4,971	-2.01%	大賣/
2023/06/26	6	85.72	3	88.43	88.00	3	4,771	0.06%
2023/06/21	4	84.15	9	84.09	83.80	-5	4,718	-0.11%
2023/06/20	5	85.50	1	86.00	85.70	4	4,708	0.08%
2023/06/16	5	87.30	0	0.00	86.50	5	4,746	0.11%
2023/06/15	58	86.13	23	86.25	86.60	35	4,749	0.74%
2023/06/14	2	88.00	10	87.10	87.50	-8	4,745	-0.17%
2023/06/13	5	87.12	0	0.00	86.90	5	4,746	0.11%
2023/06/12	0	0.00	2	88.40	88.40	-2	4,731	-0.04%
2023/06/09	24	89.63	2	89.30	90.30	22	4,710	0.47%
2023/06/08	12	89.74	5	88.40	88.20	7	4,674	0.15%
2023/06/07	8	88.25	6	87.40	88.60	2	4,648	0.04%
2023/06/06	2	86.15	1	85.60	85.60	1	4,675	0.02%
2023/06/05	2	85.35	23	85.08	85.60	-21	4,751	-0.44%
2023/06/02	4	84.25	20	84.00	83.90	-16	4,776	-0.33%
2023/05/31	5	86.92	6	86.42	85.60	-1	4,800	-0.02%
2023/05/30	2	85.55	9.1	86.97	86.60	-7.1	4,850	-0.15%
2023/05/29	10	83.98	4	83.95	84.00	6	4,846	0.12%
2023/05/26	31.2	87.91	10	84.04	83.80	21.2	4,824	0.44%
2023/05/25	48	91.93	5	91.86	91.50	43	4,718	0.91%
2023/05/24	12	90.77	13	90.20	90.80	-1	4,635	-0.02%
2023/05/23	1	86.70	8	89.88	90.40	-7	4,615	-0.15%
2023/05/22	2	86.50	0	0.00	86.40	2	4,616	0.04%
2023/05/19	5	85.40	18	85.70	85.30	-13	4,609	-0.28%
2023/05/18	10	88.07	22	87.10	87.10	-12	4,578	-0.26%
2023/05/17	4	90.40	7	90.34	89.70	-3	4,511	-0.07%
2023/05/16	2	86.90	0	0.00	88.50	2	4,374	0.05%
2023/05/15	7	85.29	1	87.40	86.50	6	4,355	0.14%
2023/05/12	1	87.90	2	87.95	88.40	-1	4,351	-0.02%
2023/05/11	4	88.00	7	86.81	86.90	-3	4,373	-0.07%
2023/05/10	0	0.00	6	91.05	90.70	-6	4,360	-0.14%
2023/05/09	8	92.06	0	0.00	89.20	8	4,467	0.18%
2023/05/08	11	92.57	6	92.60	92.60	5	4,539	0.11%
2023/05/05	2	93.20	4	93.10	92.20	-2	4,588	-0.04%
2023/05/04	66	96.06	3	95.80	94.40	63	4,560	1.38%
2023/05/03	12	94.33	47	96.57	95.70	-35	4,354	-0.80%
2023/05/02	1	84.20	3	90.27	91.50	-2	3,963	-0.05%
2023/04/28	2	83.20	1	82.70	83.20	1	3,896	0.03%
2023/04/27	0	0.00	2	78.50	78.40	-2	3,894	-0.05%
2023/04/26	0	0.00	7	77.24	78.40	-7	3,947	-0.18%
2023/04/25	7	79.79	0	0.00	79.30	7	4,023	0.17%
2023/04/21	25	80.98	0	0.00	80.80	25	4,053	0.62%
2023/04/20	10	82.85	0	0.00	82.60	10	4,052	0.25%
2023/04/19	1	83.20	0	0.00	83.60	1	4,067	0.02%
2023/04/18	17	84.18	0	0.00	83.90	17	4,087	0.42%
2023/04/17	36	86.82	1	86.50	86.50	35	4,090	0.86%
2023/04/13	1	86.10	1	86.90	86.90	0	4,157	0.00%
2023/04/10	5	85.60	25	84.98	86.00	-20	4,208	-0.48%
2023/04/07	2	82.40	8	82.19	82.90	-6	4,270	-0.14%
2023/04/06	1	81.00	2.5	79.45	79.30	-1.5	4,379	-0.03%
2023/03/30	13	75.67	0	0.00	75.60	13	4,640	0.28%
2023/03/29	2	72.75	1	75.50	73.70	1	4,937	0.02%
2023/03/28	0	0.00	6	71.52	72.20	-6	5,298	-0.11%
2023/03/27	10	71.68	10	72.15	72.20	0	6,035	0.00%
2023/03/24	0	0.00	1	70.00	70.10	-1	6,303	-0.02%
2023/03/23	6	67.50	0	0.00	68.00	6	6,462	0.09%
2023/03/22	1	68.20	0	0.00	67.80	1	6,554	0.02%
2023/03/17	0	0.00	1	69.50	69.80	-1	6,679	-0.01%
2023/03/15	0	0.00	1	68.50	68.60	-1	6,766	-0.01%
2023/03/14	1	67.60	7	67.20	67.20	-6	6,898	-0.09%
2023/03/13	7	67.71	0	0.00	67.30	7	7,015	0.10%
2023/03/10	7	70.00	0	0.00	68.20	7	7,032	0.10%
2023/03/09	13	73.21	10	71.90	71.60	3	7,002	0.04%
2023/03/08	3	77.40	0	0.00	76.10	3	6,936	0.04%
2023/03/07	10	76.05	0	0.00	75.70	10	6,835	0.15%
2023/03/06	0	0.00	14	74.24	75.20	-14	6,805	-0.21%
2023/03/03	0	0.00	29	74.62	74.90	-29	6,768	-0.43%
2023/03/02	12	76.45	15	74.57	74.10	-3	6,749	-0.04%
2023/03/01	2	73.40	6	73.97	73.60	-4	6,672	-0.06%
2023/02/24	3	72.53	5	72.08	71.90	-2	6,613	-0.03%
2023/02/23	19	72.42	12	72.28	72.70	7	6,586	0.11%
2023/02/22	2	71.30	0	0.00	70.60	2	6,541	0.03%
2023/02/21	10	71.60	5	71.80	72.00	5	6,500	0.08%
2023/02/20	6	69.70	14	70.90	70.20	-8	6,431	-0.12%
2023/02/16	0	0.00	5	67.30	67.50	-5	6,383	-0.08%
2023/02/15	3	67.37	0	0.00	66.80	3	6,371	0.05%
2023/02/14	2	67.50	0	0.00	67.00	2	6,355	0.03%
2023/02/13	1	68.80	1	67.90	67.90	0	6,330	0.00%
2023/02/10	5	68.30	4	69.03	68.40	1	6,305	0.02%
2023/02/09	0	0.00	6	69.58	69.70	-6	6,265	-0.10%
2023/02/08	14	68.91	6	70.17	68.40	8	6,198	0.13%
2023/02/07	8	68.18	4	69.43	69.70	4	6,139	0.07%
2023/02/06	28	70.94	34	71.29	71.10	-6	5,986	-0.10%
2023/02/03	20	69.91	9	69.48	69.60	11	5,837	0.19%
2023/02/02	6	68.72	3	67.70	68.20	3	5,730	0.05%
2023/02/01	4	64.88	2	65.55	65.10	2	5,649	0.04%
2023/01/31	6	65.78	1	64.90	64.90	5	5,584	0.09%
2023/01/30	1	68.50	1	68.60	66.40	0	5,485	0.00%
2023/01/17	7	66.89	3	67.27	67.20	4	5,425	0.07%
2023/01/16	1	65.50	0	0.00	66.50	1	5,364	0.02%
2023/01/13	3	63.80	4	64.38	64.30	-1	5,296	-0.02%
2023/01/12	1	63.00	1	62.80	62.80	0	5,192	0.00%
2023/01/11	1	66.00	0	0.00	64.20	1	5,154	0.02%
2023/01/10	0	66.30	6	65.83	65.10	-6	5,120	-0.12%
2023/01/09	2	67.15	2	67.05	66.60	0	5,085	0.00%
2023/01/06	12	67.87	0	68.60	66.60	12	5,050	0.24%
2023/01/05	8	69.92	1	67.80	67.60	7	4,989	0.14%
2023/01/04	3.5	70.09	8	69.68	69.00	-4.5	4,927	-0.09%
2023/01/03	3	71.20	13	71.87	70.90	-10	4,844	-0.21%
2022/12/30	11	73.19	4	73.10	73.50	7	4,776	0.15%
2022/12/29	3	71.93	2	73.05	73.20	1	4,739	0.02%
2022/12/28	2	72.70	10	71.96	71.20	-8	4,649	-0.17%
2022/12/27	11	73.65	7	73.56	75.20	4	4,499	0.09%
2022/12/26	5	74.78	0	0.00	74.40	5	4,286	0.12%
2022/12/23	4	76.25	5	75.54	73.10	-1	4,021	-0.02%
2022/12/22	9	73.36	74	72.27	75.20	-65	3,813	-1.70%
2022/12/21	80	77.50	8	77.13	76.70	72	3,526	2.04%
2022/12/20	12	78.78	24	77.33	77.50	-12	3,120	-0.39%
2022/12/19	44	76.49	44	77.38	79.20	0	2,683	0.00%
2022/12/16	12	71.63	24	73.28	74.30	-12	1,923	-0.62%
2022/12/15	2	64.40	26.5	66.38	67.60	-24.5	1,606	-1.53%
2022/12/14	6	59.40	2	61.95	61.50	4	1,416	0.28%
2022/12/13	3	66.23	3	67.60	65.90	0	1,299	0.00%
2022/12/12	2	66.30	5	65.90	65.20	-3	1,207	-0.25%
2022/12/09	5	65.84	0	0.00	65.70	5	1,156	0.43%
2022/12/08	7	64.54	0	0.00	64.70	7	1,101	0.64%
2022/12/07	8	68.20	2	65.20	65.70	6	1,072	0.56%
2022/12/06	3.5	69.21	12	68.98	69.00	-8.5	979	-0.87%
2022/12/05	14	67.50	13	68.45	69.00	1	837	0.12%
2022/12/02	5	61.80	25	62.44	62.80	-20	700	-2.86%
2022/12/01	21	60.05	0	0.00	60.50	21	662	3.17%
2022/11/30	13	60.32	1	59.20	60.20	12	658	1.82%
2022/11/28	0	0.00	2	58.65	59.00	-2	667	-0.30%
2022/11/25	0	0.00	2	58.20	57.70	-2	673	-0.30%
2022/11/24	0	0.00	1	59.10	59.10	-1	729	-0.14%
2022/11/23	3	58.83	1	59.00	58.90	2	734	0.27%
2022/11/18	1	56.80	0	0.00	57.20	1	841	0.12%
2022/11/17	20	56.53	3	56.30	55.90	17	907	1.87%
2022/11/16	1	54.70	1	55.60	55.00	0	948	0.00%
2022/11/15	1	54.00	1	55.00	54.70	0	1,097	0.00%
2022/10/12	2	47.80	0	0.00	48.10	2	1,269	0.16%
2022/10/05	2	48.40	0	0.00	48.00	2	1,235	0.16%
2022/09/28	0	0.00	4	48.48	47.30	-4	1,228	-0.33%
2022/09/16	4	56.80	0	0.00	55.60	4	1,273	0.31%
2022/09/13	1	57.80	0	0.00	57.70	1	1,285	0.08%
2022/09/08	0	0.00	3	57.30	58.00	-3	1,297	-0.23%
2022/09/07	2	57.30	3	57.30	56.70	-1	1,300	-0.08%
2022/09/06	1	57.60	4	58.08	57.80	-3	1,294	-0.23%
2022/09/05	2	59.85	1	60.80	59.00	1	1,279	0.08%
2022/09/02	5	60.34	8	60.68	60.30	-3	1,263	-0.24%
2022/09/01	2	59.80	4	60.45	60.00	-2	1,264	-0.16%
2022/08/31	8	60.85	4	61.48	59.90	4	1,244	0.32%
2022/08/30	2	59.85	3	60.43	60.40	-1	1,175	-0.09%
2022/08/29	3	59.23	0	0.00	59.10	3	1,148	0.26%
2022/08/26	4	61.75	3	60.40	60.30	1	1,119	0.09%
2022/08/24	1	60.30	2	59.95	59.10	-1	1,011	-0.10%
2022/08/23	1	57.50	0	0.00	57.20	1	935	0.11%
2022/08/22	4	57.10	5	59.00	59.00	-1	875	-0.11%
2022/08/18	1	55.10	0	0.00	54.90	1	702	0.14%
2022/08/12	6	54.35	9	53.48	53.70	-3	689	-0.44%
2022/08/11	5	54.40	5	54.28	53.20	0	664	0.00%
2022/07/22	1	48.00	10	48.17	48.50	-9	819	-1.10%
2022/07/21	1	47.30	3	47.55	47.60	-2	845	-0.24%
2022/07/20	6	47.45	0	0.00	47.40	6	907	0.66%
2022/07/19	3	48.05	0	0.00	47.30	3	965	0.31%
2022/07/18	3	47.30	0	0.00	47.35	3	1,019	0.29%
2022/07/06	11	48.33	5	47.75	47.25	6	1,737	0.35%
2022/07/05	1	46.55	1	46.95	47.35	0	1,771	0.00%
2022/07/04	0	0.00	6	46.25	46.25	-6	1,794	-0.33%
2022/06/24	0	0.00	4	50.40	50.40	-4	1,750	-0.23%
2022/06/21	0	0.00	5	51.02	50.90	-5	1,724	-0.29%
2022/06/20	6	50.52	2	49.70	49.30	4	1,717	0.23%
2022/06/17	1	50.50	0	0.00	50.60	1	1,706	0.06%
2022/06/16	0	0.00	1	51.50	50.60	-1	1,703	-0.06%
2022/06/13	1	49.90	2	49.85	49.55	-1	1,674	-0.06%
2022/06/10	0	0.00	4	51.00	51.20	-4	1,669	-0.24%
2022/06/09	2	51.70	3	51.13	50.80	-1	1,665	-0.06%
2022/06/08	4	49.80	0	0.00	49.60	4	1,645	0.24%
2022/06/07	1	48.90	1	49.25	49.10	0	1,643	0.00%
2022/06/06	0	0.00	1	49.35	49.05	-1	1,644	-0.06%
2022/06/02	1	49.05	10	48.83	48.80	-9	1,651	-0.54%
2022/06/01	5	49.00	1	49.00	49.00	4	1,657	0.24%
2022/05/31	5	48.65	0	0.00	49.05	5	1,654	0.30%
2022/05/30	0	0.00	5	48.42	49.10	-5	1,652	-0.30%
2022/05/27	4	47.91	0	0.00	47.80	4	1,650	0.24%
2022/05/26	5	48.02	1	48.40	47.75	4	1,654	0.24%
2022/05/25	0	0.00	2	47.85	47.85	-2	1,653	-0.12%
2022/05/24	3	48.85	1	49.30	48.30	2	1,652	0.12%
2022/05/20	1	49.20	0	0.00	48.95	1	1,648	0.06%
2022/05/17	1	50.00	0	0.00	49.85	1	1,616	0.06%
2022/05/16	1	50.80	0	0.00	50.90	1	1,611	0.06%
2022/05/13	0	0.00	9	51.03	51.50	-9	1,607	-0.56%
2022/05/11	0	0.00	1	55.30	55.30	-1	1,568	-0.06%
2022/05/09	3	57.27	0	0.00	55.80	3	1,528	0.20%
2022/05/06	5	58.20	0	0.00	59.20	5	1,503	0.33%
2022/05/04	2	61.00	5	60.90	60.40	-3	1,460	-0.21%
2022/05/03	0	0.00	4	63.60	63.10	-4	1,428	-0.28%
2022/04/27	3	64.60	0	0.00	64.90	3	1,380	0.22%
2022/04/26	12	65.06	6	65.47	64.60	6	1,350	0.44%
2022/04/25	1	65.10	5	64.32	63.30	-4	1,289	-0.31%
2022/04/22	2	67.15	0	0.00	66.80	2	1,235	0.16%
2022/04/21	4	68.98	5.5	68.02	68.20	-1.5	1,187	-0.13%
2022/04/20	4.5	67.76	7	67.56	68.10	-2.5	1,078	-0.23%
2022/04/19	3	65.77	3	65.00	64.40	0	958	0.00%
2022/04/18	12	68.42	13	67.58	65.30	-1	889	-0.11%
2022/04/15	2	62.90	10	63.94	64.20	-8	740	-1.08%
2022/04/14	8	61.86	6	62.22	62.00	2	599	0.33%
2022/04/12	6	58.42	0	0.00	57.80	6	552	1.09%
2022/04/11	2	60.80	6	61.07	60.30	-4	534	-0.75%
2022/04/08	0	0.00	1	59.80	59.70	-1	510	-0.20%
2022/04/06	0	0.00	2	57.30	57.30	-2	488	-0.41%
2022/04/01	0	0.00	4	56.60	56.50	-4	511	-0.78%
2022/03/30	4	57.30	0	0.00	57.10	4	581	0.69%
2022/03/24	0	0.00	2	57.00	56.80	-2	608	-0.33%
2022/03/17	0	0.00	1	55.90	55.70	-1	644	-0.16%
2022/03/08	0	0.00	1	55.90	54.90	-1	717	-0.14%
2022/03/04	4	57.95	0	0.00	57.80	4	726	0.55%
2022/03/03	1	58.20	0	0.00	58.20	1	765	0.13%
2022/03/01	0	0.00	1	58.10	58.10	-1	808	-0.12%
2022/02/24	1	56.00	1	57.10	56.00	0	845	0.00%
2022/02/21	20	58.60	20	58.73	58.70	0	877	0.00%
2022/02/17	1	58.20	0	0.00	58.20	1	900	0.11%
2022/02/16	0	0.00	2	59.00	58.70	-2	909	-0.22%
2022/02/14	0	0.00	2	57.00	56.70	-2	931	-0.21%
2022/02/11	0	0.00	4	57.90	57.90	-4	943	-0.42%
2022/02/10	1	57.50	0	0.00	57.40	1	945	0.11%
2022/02/09	1	56.90	0	0.00	56.90	1	960	0.10%
2022/02/08	0	0.00	1	56.80	57.00	-1	963	-0.10%
2022/02/07	1	55.40	0	0.00	55.90	1	965	0.10%
2022/01/26	0	0.00	11	54.40	54.40	-11	975	-1.13%
2022/01/25	2	54.50	0	0.00	54.10	2	985	0.20%
2022/01/24	0	0.00	1	55.30	55.30	-1	988	-0.10%
2022/01/21	9	56.19	0	0.00	55.70	9	1,007	0.89%
2022/01/20	1	56.50	1	56.60	56.60	0	1,026	0.00%
2022/01/18	3	57.33	0	0.00	57.10	3	1,043	0.29%
2022/01/13	2	57.30	0	0.00	57.80	2	1,072	0.19%
2022/01/12	1	57.50	0	0.00	57.50	1	1,072	0.09%
2022/01/07	1	59.80	1	59.70	59.50	0	1,049	0.00%
2022/01/06	0	0.00	2	61.20	60.30	-2	1,044	-0.19%
2022/01/03	0	0.00	4	60.58	60.90	-4	1,070	-0.37%
2021/12/29	2	60.70	2	60.40	60.70	0	1,077	0.00%
2021/12/28	3	60.93	0	0.00	61.00	3	1,088	0.28%
2021/12/27	3	61.43	9	61.26	61.20	-6	1,095	-0.55%
2021/12/23	1	58.60	0	0.00	58.50	1	1,045	0.10%
2021/12/22	1	58.90	0	0.00	58.70	1	1,052	0.10%
2021/12/21	1	58.50	0	0.00	58.70	1	1,053	0.09%
2021/12/20	0	0.00	1	59.10	58.80	-1	1,053	-0.09%
2021/12/17	0	0.00	1	57.90	58.00	-1	1,042	-0.10%
2021/12/09	2	58.00	0	0.00	57.80	2	1,063	0.19%
2021/12/08	0	0.00	1	58.00	58.60	-1	1,056	-0.09%
2021/12/07	0	0.00	16	56.72	57.30	-16	1,032	-1.55%
2021/12/03	2	55.90	1	56.20	56.30	1	1,061	0.09%
2021/12/02	2	55.70	0	0.00	55.40	2	1,110	0.18%
2021/12/01	14	56.20	0	0.00	55.70	14	1,112	1.26%
2021/11/30	2	56.20	0	0.00	56.00	2	1,115	0.18%
2021/11/29	0	0.00	1	57.80	56.50	-1	1,117	-0.09%
2021/11/26	1	57.90	1	58.50	57.30	0	1,091	0.00%
2021/11/25	2	57.60	0	0.00	57.80	2	1,065	0.19%
2021/11/24	2	56.20	4	57.45	57.90	-2	1,058	-0.19%
2021/11/23	2	56.55	0	0.00	56.20	2	1,043	0.19%
2021/11/22	1	57.50	2	57.50	57.20	-1	1,037	-0.10%
2021/11/19	3	57.43	0	0.00	56.60	3	1,029	0.29%
2021/11/17	0	0.00	8	56.99	57.40	-8	1,035	-0.77%
2021/11/16	4	57.10	2	57.30	56.40	2	1,042	0.19%
2021/11/15	4	57.28	0	0.00	57.20	4	1,060	0.38%
2021/11/12	1	57.50	2	57.60	57.60	-1	1,088	-0.09%
2021/11/09	2	59.65	0	0.00	60.60	2	1,207	0.17%
2021/11/08	1	60.40	0	0.00	59.90	1	1,213	0.08%
2021/11/02	5	60.20	0	0.00	59.80	5	1,518	0.33%
2021/11/01	0	0.00	1	58.60	59.40	-1	1,529	-0.07%
2021/10/29	1	59.40	2	59.60	59.20	-1	1,529	-0.07%
2021/10/28	0	0.00	1	59.90	60.70	-1	1,520	-0.07%
2021/10/27	3	58.40	3	59.17	59.00	0	1,518	0.00%
2021/10/26	0	0.00	6	58.27	57.90	-6	1,530	-0.39%
2021/10/25	3	57.33	441	57.14	57.80	-438	1,540	-28.43%	大賣/鉅額交易
2021/10/22	4	58.40	0	0.00	58.20	4	1,552	0.26%
2021/10/20	1	59.40	0	0.00	59.50	1	1,570	0.06%
2021/10/19	0	0.00	7	59.40	59.10	-7	1,605	-0.44%
2021/10/18	2	58.15	1	58.40	58.40	1	1,653	0.06%
2021/10/15	6	59.70	0	0.00	59.10	6	1,862	0.32%
2021/10/13	2	58.30	0	0.00	57.90	2	1,946	0.10%
2021/10/08	0	0.00	1	62.50	62.30	-1	2,029	-0.05%
2021/10/07	1	61.20	0	0.00	61.00	1	2,074	0.05%
2021/10/06	1	59.80	5	60.20	60.20	-4	2,134	-0.19%
2021/10/05	1	57.00	5	58.66	59.10	-4	2,152	-0.19%
2021/10/04	9	58.97	0	0.00	57.40	9	2,168	0.41%
2021/10/01	2	62.00	1	60.50	60.30	1	2,179	0.05%
2021/09/29	1	61.10	6	60.60	60.50	-5	2,227	-0.22%
2021/09/28	3	62.60	1	62.10	62.10	2	2,267	0.09%
2021/09/27	6	62.58	6	63.32	63.10	0	2,348	0.00%
2021/09/16	1	64.20	24	63.81	63.90	-23	2,571	-0.89%
2021/09/15	1	64.30	1	64.30	64.80	0	2,603	0.00%
2021/09/14	3	65.27	0	0.00	64.90	3	2,671	0.11%
2021/09/13	0	0.00	7	66.00	66.30	-7	2,723	-0.26%
2021/09/09	1	65.70	5	64.52	65.70	-4	2,919	-0.14%
2021/09/08	0	0.00	1	66.00	65.60	-1	2,982	-0.03%
2021/09/07	6	67.15	3	66.47	67.60	3	3,070	0.10%
2021/09/03	2	66.10	0	0.00	65.30	2	3,302	0.06%
2021/09/01	1	67.10	0	0.00	67.20	1	3,434	0.03%
2021/08/31	1	67.70	0	0.00	68.00	1	3,465	0.03%
2021/08/26	1	68.10	1	69.00	67.90	0	3,601	0.00%
2021/08/24	1	68.00	4	67.30	66.70	-3	3,794	-0.08%
2021/08/20	1	66.60	1	66.71	66.70	0	4,589	0.00%
2021/08/19	3	68.47	2	67.05	66.70	1	5,388	0.02%
2021/08/18	1	68.10	1	69.30	70.10	0	5,595	0.00%
2021/08/17	13	72.04	13	70.76	70.00	0	6,348	0.00%
2021/08/16	0	0.00	14	72.18	72.90	-14	6,513	-0.21%
2021/08/13	3	70.63	4	71.78	70.50	-1	6,964	-0.01%
2021/08/12	3	69.43	3	70.27	69.90	0	7,216	0.00%
2021/08/11	4	69.95	2	69.60	68.70	2	7,475	0.03%
2021/08/10	19	74.24	16	72.92	72.00	3	7,897	0.04%
2021/08/09	1	74.90	1	74.60	74.20	0	8,252	0.00%
2021/08/06	3	73.90	11	73.58	73.40	-8	8,599	-0.09%
2021/08/05	0	0.00	1	70.90	69.80	-1	8,530	-0.01%
2021/08/04	5	69.74	2	70.45	69.60	3	8,732	0.03%
2021/08/03	5	69.62	0	0.00	69.40	5	8,779	0.06%
2021/08/02	5	67.96	5	69.36	70.10	0	8,805	0.00%
2021/07/30	0	0.00	5	69.24	68.20	-5	8,818	-0.06%
2021/07/29	3	67.60	2	68.25	68.50	1	8,864	0.01%
2021/07/28	2	67.25	1	66.70	66.40	1	8,863	0.01%
2021/07/27	2	67.75	3	67.03	66.80	-1	8,894	-0.01%
2021/07/26	0	0.00	1	70.00	69.40	-1	8,952	-0.01%
2021/07/23	2	68.60	9	68.26	68.50	-7	8,954	-0.08%
2021/07/22	12	70.63	15	69.52	69.10	-3	8,940	-0.03%
2021/07/21	34	77.77	11	79.31	71.20	23	8,925	0.26%
2021/07/20	18	77.24	37	77.90	78.80	-19	8,731	-0.22%
2021/07/19	2	70.50	3	71.83	71.70	-1	8,693	-0.01%
2021/07/16	24	71.45	2	73.25	70.60	22	8,707	0.25%
2021/07/15	4	72.83	34	71.57	72.50	-30	8,684	-0.35%
2021/07/14	14	68.73	25	70.59	70.70	-11	8,644	-0.13%
2021/07/13	9	69.74	25.3	69.61	68.70	-16.3	8,621	-0.19%
2021/07/12	12	71.63	2	72.05	71.80	10	8,580	0.12%
2021/07/09	5	73.18	3	73.50	72.10	2	8,563	0.02%
2021/07/08	29	73.82	4	73.95	73.20	25	8,569	0.29%
2021/07/07	4	74.80	2	76.40	73.90	2	8,580	0.02%
2021/07/06	15	75.74	1	77.00	75.00	14	8,627	0.16%
2021/07/05	10	75.25	31	77.05	76.60	-21	8,659	-0.24%
2021/07/02	35	77.37	2	76.85	75.30	33	8,879	0.37%
2021/07/01	4	80.45	4	81.03	78.60	0	8,856	0.00%
2021/06/30	4	80.53	3	79.90	79.90	1	8,803	0.01%
2021/06/29	0	0.00	3	78.37	78.80	-3	8,770	-0.03%
2021/06/28	6	80.88	2	80.80	80.70	4	8,745	0.05%
2021/06/25	5	80.82	0	0.00	79.70	5	8,768	0.06%
2021/06/24	2	81.30	1.2	81.15	81.10	0.9	8,851	0.01%
2021/06/23	5	81.52	7	81.08	82.00	-2	8,944	-0.02%
2021/06/22	6	80.92	0	79.50	78.90	6	9,239	0.06%
2021/06/21	2	80.50	7.3	80.62	79.60	-5.2	9,892	-0.05%
2021/06/18	41	83.28	7.3	83.85	83.20	33.8	10,097	0.33%
2021/06/17	2	84.75	1	85.30	84.10	1	10,003	0.01%
2021/06/16	5	85.80	19	85.47	83.60	-14	9,989	-0.14%
2021/06/15	13	91.68	11.1	91.60	89.50	1.9	9,956	0.02%
2021/06/11	7.1	100.71	2.1	97.76	97.50	5	9,777	0.05%
2021/06/10	5	96.84	13.1	98.45	100.00	-8.1	9,674	-0.08%
2021/06/09	2	91.61	4	94.23	94.30	-2	9,567	-0.02%
2021/06/08	9	92.63	2	91.95	91.60	7	9,538	0.07%
2021/06/07	7	94.76	7	93.23	92.50	0	9,507	0.00%
2021/06/04	3	92.33	4.1	92.13	91.00	-1.1	9,457	-0.01%
2021/06/03	3	92.07	5	91.91	91.50	-2	9,490	-0.02%
2021/06/02	16	94.28	19	94.52	92.00	-3	9,474	-0.03%
2021/06/01	4	90.00	24	90.63	97.20	-20	9,441	-0.21%
2021/05/31	9.5	91.18	12	90.27	93.50	-2.6	9,304	-0.03%
2021/05/28	22.1	103.35	26	102.48	98.30	-3.9	9,140	-0.04%
2021/05/27	33.1	99.08	20	98.92	102.00	13.1	8,519	0.15%
2021/05/26	9	87.56	9	92.40	92.90	0	7,719	0.00%
2021/05/25	43.4	90.84	37	89.02	84.50	6.4	7,515	0.08%
2021/05/24	6	88.05	5.1	88.61	89.90	0.9	6,765	0.01%
2021/05/21	32.1	79.26	45	78.41	81.80	-12.9	6,665	-0.19%
2021/05/20	11	72.84	52	73.01	74.40	-41	6,332	-0.65%
2021/05/19	59	69.13	61	70.02	67.70	-2	6,121	-0.03%
2021/05/18	477	70.73	29	68.87	69.00	448	5,866	7.64%	大買/鉅額交易
2021/05/17	12	68.88	24	70.33	70.50	-12	5,407	-0.22%
2021/05/14	45	62.34	29	62.12	64.10	16	5,017	0.32%
2021/05/13	9	58.71	8	57.96	58.30	1	4,590	0.02%
2021/05/12	12	60.84	14	60.18	56.50	-2	4,486	-0.04%
2021/05/11	42	59.03	5	59.08	58.80	37	4,263	0.87%
2021/05/10	0	0.00	1	60.00	59.80	-1	4,218	-0.02%
2021/05/07	2	59.75	2	59.55	59.30	0	4,186	0.00%
2021/05/06	0	0.00	96	58.82	59.50	-96	4,160	-2.31%
2021/05/05	0	0.00	7	56.09	56.40	-7	4,110	-0.17%
2021/05/04	36	54.98	39	58.53	55.00	-3	4,095	-0.07%
2021/05/03	13	59.65	4	59.83	58.80	9	4,054	0.22%
2021/04/29	1	58.30	1	57.70	57.80	0	3,972	0.00%
2021/04/28	42	57.91	2	58.10	57.60	40	3,961	1.01%
2021/04/27	2	58.85	2	59.35	58.30	0	3,944	0.00%
2021/04/26	0	0.00	3	58.67	57.70	-3	3,913	-0.08%
2021/04/23	2	58.90	7	58.60	58.20	-5	3,896	-0.13%
2021/04/22	0	0.00	5	58.28	57.10	-5	3,870	-0.13%
2021/04/21	60	59.65	1	59.50	59.40	59	3,837	1.54%
2021/04/20	1	59.50	1	59.80	59.60	0	3,819	0.00%
2021/04/19	2	59.85	4	60.05	60.10	-2	3,799	-0.05%
2021/04/16	9	59.77	3	59.50	59.20	6	3,756	0.16%
2021/04/15	1	59.00	3	58.60	58.20	-2	3,727	-0.05%
2021/04/14	4	57.95	7	58.14	57.90	-3	3,714	-0.08%
2021/04/13	15	59.89	1	58.70	59.00	14	3,681	0.38%
2021/04/12	8	61.11	9	60.74	60.50	-1	3,630	-0.03%
2021/04/09	4	59.75	45	60.30	59.80	-41	3,564	-1.15%
2021/04/08	16	60.58	11	61.10	59.90	5	3,508	0.14%
2021/04/07	1	59.40	0	0.00	61.00	1	3,241	0.03%
2021/04/06	1	55.80	12	55.79	55.50	-11	3,180	-0.35%
2021/04/01	1	57.30	1	57.00	56.60	0	3,154	0.00%
2021/03/31	41	56.76	1	56.70	56.80	40	3,129	1.28%
2021/03/30	1	57.40	6	56.68	57.40	-5	3,103	-0.16%
2021/03/29	3	57.13	43	56.76	57.50	-40	3,051	-1.31%
2021/03/26	64	55.22	30	55.63	55.00	34	2,948	1.15%
2021/03/25	17	59.73	27	60.07	56.20	-10	2,836	-0.35%
2021/03/24	31	60.22	80	60.28	60.30	-49	2,468	-1.98%
2021/03/23	19	55.77	29	55.99	56.60	-10	1,750	-0.57%
2021/03/22	45	51.85	3	52.37	51.50	42	1,469	2.86%
2021/03/19	9	52.17	17	52.59	51.90	-8	1,450	-0.55%
2021/03/18	18	52.44	37	51.36	52.10	-19	1,391	-1.37%
2021/03/16	1	49.55	0	0.00	49.05	1	1,310	0.08%
2021/03/15	1	49.80	1	49.35	49.50	0	1,332	0.00%
2021/03/12	5	50.00	30	50.04	50.10	-25	1,336	-1.87%
2021/03/10	7	50.39	2	50.65	50.60	5	1,345	0.37%
2021/03/09	7	51.39	61	50.98	51.50	-54	1,322	-4.08%
2021/03/08	4	48.04	9	48.88	48.20	-5	1,267	-0.39%
2021/03/05	9	47.01	2	47.85	47.55	7	1,250	0.56%
2021/03/04	1	49.70	0	0.00	49.70	1	1,225	0.08%
2021/03/03	1	49.80	2	50.25	50.00	-1	1,222	-0.08%
2021/03/02	3	50.05	0	0.00	49.35	3	1,211	0.25%
2021/02/26	1	51.00	5	51.34	51.10	-4	1,197	-0.33%
2021/02/25	10	52.21	4	53.10	51.40	6	1,190	0.50%
2021/02/24	10	52.35	14	53.07	52.70	-4	1,160	-0.34%
2021/02/23	12	54.40	5	55.06	52.40	7	1,121	0.62%
2021/02/22	20	56.16	17	55.57	54.80	3	1,010	0.30%
2021/02/19	2	52.95	14	50.28	52.80	-12	825	-1.45%
2021/02/18	2	48.28	7	48.17	48.60	-5	764	-0.65%
2021/02/05	0	0.00	5	47.35	47.20	-5	773	-0.65%
2021/02/04	0	0.00	1	46.70	46.70	-1	769	-0.13%
2021/02/01	1	47.45	4	47.20	46.60	-3	782	-0.38%
2021/01/29	4	47.01	0	0.00	46.95	4	775	0.52%
2021/01/27	0	0.00	26	46.15	47.00	-26	769	-3.38%
2021/01/26	0	0.00	6	45.59	44.75	-6	750	-0.80%
2021/01/25	1	44.30	51	45.03	45.20	-50	752	-6.65%
2021/01/22	7	43.74	0	0.00	43.25	7	740	0.95%
2021/01/21	1	44.25	0	0.00	44.00	1	739	0.14%
2021/01/20	12	44.89	6	45.14	44.55	6	744	0.81%
2021/01/18	0	0.00	5	45.85	45.10	-5	752	-0.66%
2021/01/15	10	45.10	0	0.00	44.85	10	774	1.29%
2021/01/14	7	45.51	0	0.00	45.40	7	770	0.91%
2021/01/13	2	45.83	0	0.00	45.80	2	768	0.26%
2021/01/12	0	0.00	5	46.36	46.25	-5	770	-0.65%
2021/01/11	10	45.74	0	0.00	45.70	10	769	1.30%
2021/01/08	33	46.19	0	0.00	46.05	33	775	4.25%
2021/01/07	8	46.37	2	46.90	46.35	6	783	0.77%
2021/01/06	15	46.53	2	47.08	46.20	13	787	1.65%
2021/01/05	6	47.15	0	0.00	47.15	6	788	0.76%
2021/01/04	0	0.00	10	47.60	47.50	-10	797	-1.25%
2020/12/31	0	0.00	10	46.83	46.95	-10	794	-1.26%
2020/12/29	2	46.70	0	0.00	46.70	2	796	0.25%
2020/12/28	0	0.00	1	47.00	47.05	-1	845	-0.12%
2020/12/24	0	0.00	1	47.40	46.90	-1	851	-0.12%
2020/12/23	1	46.70	0	0.00	46.65	1	863	0.12%
2020/12/22	1	46.85	1	47.20	47.20	0	880	0.00%
2020/12/21	6	46.79	0	0.00	46.75	6	902	0.66%
2020/12/17	1	45.50	0	0.00	45.55	1	915	0.11%
2020/12/16	10	45.00	0	0.00	45.55	10	948	1.05%
2020/12/15	5	45.50	0	0.00	45.05	5	956	0.52%
2020/12/11	2	45.45	0	0.00	45.50	2	990	0.20%
2020/12/10	6	46.21	0	0.00	46.25	6	994	0.60%
2020/12/09	6	47.01	8	46.28	46.35	-2	1,010	-0.20%
2020/12/08	9	47.63	1	47.55	47.60	8	997	0.80%
2020/12/07	17	48.46	0	0.00	47.80	17	1,007	1.69%
2020/12/04	22	49.96	3	50.20	49.75	19	1,028	1.85%
2020/12/03	21	50.08	29	50.16	50.10	-8	1,135	-0.70%
2020/12/02	0	0.00	9	50.73	50.50	-9	1,215	-0.74%
2020/12/01	7	49.81	0	0.00	50.10	7	1,298	0.54%
2020/11/30	20	50.17	3	50.43	50.00	17	1,315	1.29%
2020/11/27	10	49.66	1	49.65	49.65	9	1,306	0.69%
2020/11/25	1	49.50	0	0.00	49.50	1	1,364	0.07%
2020/11/24	1	49.80	1	50.50	49.50	0	1,416	0.00%
2020/11/23	0	0.00	9	49.91	50.20	-9	1,431	-0.63%
2020/11/20	10	50.00	0	0.00	49.90	10	1,444	0.69%
2020/11/19	2	50.30	10	50.10	50.30	-8	1,458	-0.55%
2020/11/18	10	49.70	0	0.00	49.80	10	1,473	0.68%
2020/11/17	2	49.50	0	0.00	49.60	2	1,498	0.13%
2020/11/16	0	0.00	2	49.60	49.60	-2	1,575	-0.13%
2020/11/13	0	0.00	8	49.84	49.70	-8	1,636	-0.49%
2020/11/12	12	48.80	0	0.00	48.80	12	1,747	0.69%
2020/11/11	19	48.83	0	0.00	48.90	19	2,005	0.95%
2020/11/10	1	48.90	1	48.75	48.90	0	2,207	0.00%
2020/11/09	1	48.70	1	48.90	49.00	0	2,221	0.00%
2020/11/05	2	48.80	1	49.10	48.80	1	2,255	0.04%
2020/11/04	1	48.25	0	0.00	48.25	1	2,269	0.04%
2020/11/03	0	0.00	2	48.40	48.45	-2	2,319	-0.09%
2020/11/02	4	48.74	0	0.00	48.65	4	2,342	0.17%
2020/10/29	1	48.00	1	48.35	48.35	0	2,409	0.00%
2020/10/28	1	48.50	0	0.00	48.40	1	2,470	0.04%
2020/10/27	1	49.35	2	49.00	48.95	-1	2,485	-0.04%
2020/10/26	1	50.00	0	0.00	49.25	1	2,509	0.04%
2020/10/23	1	49.80	2	49.63	49.95	-1	2,535	-0.04%
2020/10/22	1	48.50	0	0.00	48.45	1	2,568	0.04%
2020/10/21	1	48.75	1	48.75	48.85	0	2,602	0.00%
2020/10/20	1	49.10	0	0.00	48.75	1	2,622	0.04%
2020/10/19	10	48.66	0	0.00	48.65	10	2,641	0.38%
2020/10/16	2	48.73	0	0.00	48.50	2	2,677	0.07%
2020/10/15	1	49.00	2	48.78	48.85	-1	2,711	-0.04%
2020/10/14	1	49.30	0	0.00	49.10	1	2,782	0.04%
2020/10/13	3	49.03	0	0.00	49.05	3	2,883	0.10%
2020/10/12	2	49.88	0	0.00	49.50	2	2,916	0.07%
2020/10/08	2	50.20	0	0.00	50.00	2	2,985	0.07%
2020/10/05	2	52.05	2	51.35	51.00	0	3,436	0.00%
2020/09/30	0	0.00	2	50.00	50.10	-2	3,551	-0.06%
2020/09/29	1	50.40	0	0.00	49.80	1	3,665	0.03%
2020/09/28	0	0.00	2	50.20	49.90	-2	3,751	-0.05%
2020/09/25	3	49.33	4	49.65	49.00	-1	3,849	-0.03%
2020/09/24	3	50.37	2	50.15	50.30	1	3,992	0.03%
2020/09/23	2	50.40	0	0.00	50.50	2	4,023	0.05%
2020/09/22	1	51.40	2	51.55	51.20	-1	4,057	-0.02%
2020/09/21	3	52.43	0	0.00	51.90	3	4,154	0.07%
2020/09/18	7	51.99	7	51.60	51.70	0	4,255	0.00%
2020/09/17	1	51.60	27	51.64	51.30	-26	4,319	-0.60%
2020/09/16	2	50.90	25	51.16	50.90	-23	4,342	-0.53%
2020/09/15	1	51.80	1	51.30	51.40	0	4,405	0.00%
2020/09/14	2	51.70	23	51.63	51.00	-21	4,510	-0.47%
2020/09/11	3	50.87	6	50.50	50.70	-3	4,841	-0.06%
2020/09/10	1	51.40	2	51.60	51.30	-1	5,318	-0.02%
2020/09/09	7	52.23	4	51.80	51.80	3	5,724	0.05%
2020/09/08	4	52.13	5	52.86	53.20	-1	5,832	-0.02%
2020/09/07	4	51.58	9	51.96	50.90	-5	5,766	-0.09%
2020/09/04	1	50.60	11	51.84	50.00	-10	5,753	-0.17%
2020/09/03	10	49.70	14	49.90	49.70	-4	5,732	-0.07%
2020/09/02	15	50.53	0	0.00	50.10	15	5,776	0.26%
2020/09/01	5	50.60	0	0.00	50.60	5	5,812	0.09%
2020/08/31	4	50.13	11	50.20	50.20	-7	5,875	-0.12%
2020/08/28	3	51.83	3	51.33	51.20	0	5,864	0.00%
2020/08/27	3	50.13	0	0.00	49.85	3	5,857	0.05%
2020/08/26	0	0.00	3	50.83	50.60	-3	5,945	-0.05%
2020/08/25	2	50.00	6	49.94	49.95	-4	5,970	-0.07%
2020/08/24	3	49.93	0	0.00	49.55	3	6,028	0.05%
2020/08/21	1	50.40	0	0.00	50.10	1	6,099	0.02%
2020/08/20	1	49.80	5	49.25	48.80	-4	6,255	-0.06%
2020/08/19	11	53.01	1	53.70	52.30	10	6,433	0.16%
2020/08/18	25	55.14	5	53.70	53.70	20	6,508	0.31%
2020/08/17	57	56.57	4	56.35	55.60	53	6,696	0.79%
2020/08/14	5	54.70	13	57.00	57.60	-8	6,507	-0.12%
2020/08/13	0	0.00	12	51.33	52.40	-12	6,411	-0.19%
2020/08/11	5	52.60	1	52.90	52.00	4	6,725	0.06%
2020/08/07	1	53.80	6	54.10	53.50	-5	7,140	-0.07%
2020/08/06	6	52.78	4	53.10	52.70	2	7,470	0.03%
2020/08/04	11	52.02	3	52.70	52.70	8	7,982	0.10%
2020/07/30	1	49.65	1	50.20	50.10	0	9,055	0.00%
2020/07/29	4	48.83	9	48.87	48.95	-5	9,412	-0.05%
2020/07/28	1	48.30	1	47.95	47.65	0	9,584	0.00%
2020/07/22	2	52.70	1	52.50	52.70	1	10,260	0.01%
2020/07/21	2	52.70	2	53.25	52.60	0	10,424	0.00%
2020/07/20	11	50.63	1	52.30	52.60	10	10,618	0.09%
2020/07/17	1	51.60	4	50.09	51.00	-3	10,676	-0.03%
2020/07/16	0	0.00	10	53.00	53.50	-10	10,676	-0.09%
2020/07/15	1	54.60	12	53.63	53.00	-11	10,736	-0.10%
2020/07/14	4	55.70	7	54.74	54.30	-3	10,897	-0.03%
2020/07/13	28	57.86	12	58.27	57.20	16	10,968	0.15%
2020/07/10	6	57.27	4	57.38	57.10	2	10,869	0.02%
2020/07/09	19	57.58	1	58.60	57.00	18	10,970	0.16%
2020/07/08	8	57.39	9	57.44	56.60	-1	10,983	-0.01%
2020/07/07	2	55.85	2	56.70	54.90	0	10,920	0.00%
2020/07/06	25	57.62	34	57.76	57.50	-9	10,861	-0.08%
2020/07/03	20	56.39	9	55.70	56.40	11	10,769	0.10%
2020/07/02	5	54.94	5	54.62	54.60	0	10,621	0.00%
2020/07/01	2	54.70	17	54.50	54.50	-15	10,586	-0.14%
2020/06/30	32	55.23	5	54.82	55.20	27	10,558	0.26%
2020/06/29	9	54.36	3	53.77	55.30	6	10,480	0.06%
2020/06/24	3	52.80	3	51.33	51.60	0	10,414	0.00%
2020/06/23	5	54.18	5	53.40	53.40	0	10,363	0.00%
2020/06/22	2	55.55	4	54.45	54.20	-2	10,356	-0.02%
2020/06/19	4	56.30	23	56.03	54.70	-19	10,408	-0.18%
2020/06/18	21	58.82	28	57.91	57.50	-7	10,387	-0.07%
2020/06/17	33	58.95	36	59.82	59.20	-3	10,082	-0.03%
2020/06/16	12	56.13	9	56.13	56.80	3	9,681	0.03%
2020/06/15	4	51.23	3	53.63	54.50	1	9,324	0.01%
2020/06/12	8	50.00	0	0.00	49.60	8	9,310	0.09%
2020/06/11	1	49.15	2	50.13	48.80	-1	9,473	-0.01%
2020/06/10	8	52.09	3	52.17	52.00	5	9,594	0.05%
2020/06/09	4	51.33	6	51.25	51.60	-2	9,697	-0.02%
2020/06/08	4	51.15	4	50.88	50.10	0	10,135	0.00%
2020/06/05	4	49.48	6	49.81	51.20	-2	10,311	-0.02%
2020/06/04	0	0.00	3	48.85	49.00	-3	10,350	-0.03%
2020/06/03	4	49.08	2	49.08	49.05	2	10,415	0.02%
2020/06/02	5	48.61	4	47.58	47.60	1	10,446	0.01%
2020/06/01	2	51.10	1	50.70	50.50	1	10,347	0.01%
2020/05/29	6	51.52	6	51.70	50.70	0	10,320	0.00%
2020/05/28	3	51.20	9	50.99	51.30	-6	10,250	-0.06%
2020/05/27	34	53.51	9	53.62	51.30	25	10,160	0.25%
2020/05/26	25	57.36	22	56.65	55.90	3	9,986	0.03%
2020/05/25	10	55.13	12	54.61	55.10	-2	9,729	-0.02%
2020/05/22	18	55.01	19	55.28	54.70	-1	9,599	-0.01%
2020/05/21	10	52.91	8	52.53	52.40	2	9,285	0.02%
2020/05/20	13	52.07	13	52.34	52.30	0	9,224	0.00%
2020/05/19	8	52.78	9	51.60	51.70	-1	9,118	-0.01%
2020/05/18	22	52.74	13	52.69	51.80	9	8,972	0.10%
2020/05/15	6	51.80	1	51.20	51.20	5	8,772	0.06%
2020/05/14	25	55.85	15	55.36	52.60	10	8,634	0.12%
2020/05/13	18	54.94	11	55.84	56.20	7	8,328	0.08%
2020/05/12	7	53.13	11	53.20	53.00	-4	7,951	-0.05%
2020/05/11	17	51.63	34	50.83	51.50	-17	7,714	-0.22%
2020/05/08	5	54.46	6	54.57	53.30	-1	7,397	-0.01%
2020/05/07	13	60.54	39	59.15	59.20	-26	7,106	-0.37%
2020/05/06	26	64.12	26	62.93	60.50	0	6,729	0.00%
2020/05/05	22	59.23	48	59.70	60.80	-26	6,215	-0.42%
2020/05/04	22	53.27	13	54.75	55.30	9	5,844	0.15%
2020/04/30	17	49.95	5	49.90	50.30	12	5,639	0.21%
2020/04/29	1	46.20	1	47.25	45.75	0	5,258	0.00%
2020/04/28	6	47.77	3	48.45	47.25	3	5,191	0.06%
2020/04/27	4	48.16	9	47.73	48.40	-5	5,082	-0.10%
2020/04/24	11	46.07	7	46.13	46.10	4	4,879	0.08%
2020/04/23	7	47.69	9	47.57	48.80	-2	4,680	-0.04%
2020/04/21	6	45.58	0	0.00	44.10	6	4,312	0.14%
2020/04/20	1	47.50	0	0.00	46.60	1	4,203	0.02%
2020/04/17	3	46.17	5	47.48	46.90	-2	4,099	-0.05%
2020/04/16	10	46.08	13	46.29	45.60	-3	3,855	-0.08%
2020/04/15	6	48.31	6	47.90	48.25	0	3,699	0.00%
2020/04/14	38	48.87	7	48.24	49.00	31	3,581	0.87%
2020/04/13	2	47.55	5	47.76	48.15	-3	3,328	-0.09%
2020/04/10	1	42.90	12	40.70	43.80	-11	3,151	-0.35%
2020/04/09	9	38.54	2	39.53	40.15	7	3,092	0.23%
2020/04/08	2	39.65	0	0.00	38.40	2	3,057	0.07%
2020/04/07	3	39.52	4	39.50	39.85	-1	3,035	-0.03%
2020/03/31	5	37.98	0	0.00	37.45	5	2,956	0.17%
2020/03/30	18	40.30	1	40.95	39.75	17	2,917	0.58%
2020/03/27	0	0.00	7	37.25	37.25	-7	2,852	-0.25%
2020/03/26	1	30.50	2	32.75	33.90	-1	2,823	-0.04%
2020/03/25	13	30.58	3	31.30	31.60	10	2,803	0.36%
2020/03/23	1	33.20	2	33.03	32.05	-1	2,611	-0.04%
2020/03/20	2	36.73	4	37.69	35.45	-2	2,571	-0.08%
2020/03/19	5	37.26	6	37.53	36.45	-1	2,497	-0.04%
2020/03/18	1	42.00	7	44.14	40.45	-6	2,423	-0.25%
2020/03/17	15	47.60	17	46.80	44.35	-2	2,297	-0.09%
2020/03/16	11	52.36	3	53.17	49.20	8	2,097	0.38%
2020/03/13	2	49.15	3	48.85	49.00	-1	1,929	-0.05%
2020/03/12	30	51.72	34	51.33	52.40	-4	1,770	-0.23%
2020/03/11	17	48.26	15	49.28	49.40	2	1,285	0.16%
2020/03/10	8	45.34	1	45.20	45.60	7	1,099	0.64%
2020/03/09	0	0.00	2	48.75	48.75	-2	991	-0.20%
2020/03/06	4	43.15	5	43.76	44.35	-1	921	-0.11%
2020/02/26	1	41.30	0	0.00	41.30	1	882	0.11%
2020/02/24	6	42.30	6	41.50	41.50	0	903	0.00%
2020/02/13	6	41.58	6	41.80	41.45	0	915	0.00%
2020/02/11	0	0.00	1	41.40	41.25	-1	902	-0.11%
2020/02/10	0	0.00	2	41.55	41.35	-2	900	-0.22%
2020/02/07	7	42.55	12	42.30	42.30	-5	898	-0.56%
2020/02/06	9	43.85	9	43.95	43.75	0	890	0.00%
2020/02/05	0	0.00	1	42.95	42.95	-1	867	-0.12%
2020/02/03	3	39.90	14	40.06	40.15	-11	845	-1.30%
2020/01/31	6	42.09	0	0.00	41.80	6	842	0.71%
2020/01/30	13	43.88	0	0.00	43.95	13	818	1.59%
2020/01/07	0	0.00	1	42.30	42.00	-1	796	-0.13%
2020/01/02	1	42.05	0	0.00	42.10	1	805	0.12%
2019/12/20	2	40.30	0	0.00	41.10	2	775	0.26%
2019/12/16	1	40.95	4	40.45	40.95	-3	680	-0.44%
2019/12/09	1	42.40	0	0.00	42.05	1	601	0.17%
2019/12/05	0	0.00	3	44.55	45.15	-3	556	-0.54%
2019/12/04	0	0.00	1	43.30	43.55	-1	516	-0.19%
2019/12/03	1	43.85	0	0.00	43.45	1	506	0.20%
2019/12/02	0	0.00	1	42.15	42.80	-1	467	-0.21%
2019/11/26	0	0.00	1	42.20	42.20	-1	377	-0.26%
2019/11/21	0	0.00	9	41.01	42.20	-9	333	-2.70%
2019/11/20	9	40.49	0	0.00	40.40	9	301	2.98%
2019/11/19	3	40.40	2	40.35	40.30	1	297	0.34%
2019/11/18	1	39.00	1	39.05	40.15	0	281	0.00%
2019/11/15	4	37.89	1	38.50	38.65	3	254	1.18%
2019/11/14	0	0.00	1	36.75	36.75	-1	230	-0.43%
2019/10/30	0	0.00	1	37.20	38.00	-1	231	-0.43%
2019/10/07	0	0.00	2	33.85	33.80	-2	153	-1.30%
2019/09/25	0	0.00	2	34.15	34.35	-2	167	-1.19%
2019/08/29	1	34.50	0	0.00	34.65	1	188	0.53%
2019/08/14	0	0.00	2	36.30	35.70	-2	168	-1.18%
2019/07/18	0	0.00	1	39.05	39.05	-1	171	-0.58%
2019/07/02	5	38.70	0	0.00	39.00	5	185	2.70%
2019/06/27	0	0.00	0.1	38.30	38.10	-0.1	178	-0.05%
2019/06/17	1	37.85	0	0.00	37.75	1	180	0.55%
2019/06/14	1	38.35	0	0.00	38.10	1	179	0.56%
2019/05/20	3	37.00	3	36.95	37.00	0	205	0.00%
2019/05/09	1	40.00	0	0.00	39.95	1	221	0.45%
2019/04/24	0	0.00	3	43.00	42.75	-3	213	-1.41%
2019/04/23	3	43.28	0	0.00	43.10	3	212	1.41%
2019/02/25	0	0.00	2	43.10	43.20	-2	208	-0.96%
2019/02/22	0	0.00	1	43.70	43.60	-1	205	-0.49%
2019/02/21	0	0.00	1	44.30	44.05	-1	204	-0.49%
2019/02/20	1	45.50	2	44.35	44.45	-1	206	-0.48%
2019/02/18	0	0.00	1	43.00	43.60	-1	211	-0.47%
2019/02/12	0	0.00	1	40.50	40.40	-1	199	-0.50%
2019/02/11	3	40.22	0	0.00	40.10	3	200	1.50%
2019/01/29	2	39.68	1	39.45	39.80	1	198	0.50%
2018/11/08	0	0.00	1	41.00	41.00	-1	326	-0.31%
2018/11/07	0	0.00	1	39.45	39.90	-1	354	-0.28%
2018/10/18	0	0.00	2	40.80	40.85	-2	476	-0.42%
2018/10/11	5	40.65	1	40.65	40.65	4	492	0.81%
2018/09/18	1	48.40	0	0.00	48.35	1	575	0.17%
2018/09/13	1	48.00	1	48.30	48.60	0	580	0.00%
2018/09/07	1	48.50	0	0.00	48.20	1	595	0.17%
2018/08/27	0	0.00	1	47.60	47.60	-1	655	-0.15%
2018/08/23	0	0.00	1	47.30	47.25	-1	698	-0.14%
2018/08/21	1	47.55	0	0.00	47.50	1	709	0.14%
2018/08/16	5	47.00	0	0.00	46.80	5	718	0.70%
2018/08/15	1	47.60	0	0.00	47.40	1	709	0.14%
2018/08/10	1	53.50	0	0.00	53.00	1	660	0.15%
2018/08/08	0	0.00	2	53.20	53.00	-2	677	-0.30%
2018/08/07	1	53.60	0	0.00	53.40	1	678	0.15%
2018/08/06	1	52.80	0	0.00	54.10	1	704	0.14%
2018/08/01	0	0.00	2	51.60	52.00	-2	695	-0.29%
2018/07/31	0	0.00	3	52.30	52.20	-3	687	-0.44%
2018/07/30	0	0.00	1	52.70	52.20	-1	693	-0.14%
2018/07/26	1	52.40	2	53.30	52.00	-1	718	-0.14%
2018/07/24	0	0.00	1	53.10	53.30	-1	698	-0.14%
2018/07/20	1	52.60	2	53.00	52.50	-1	718	-0.14%
2018/07/18	0	0.00	4	53.60	53.20	-4	745	-0.54%
2018/07/12	0	0.00	1	54.20	54.60	-1	752	-0.13%
2018/07/11	1	53.10	0	0.00	53.00	1	760	0.13%
2018/07/10	1	52.00	0	0.00	52.60	1	764	0.13%
2018/07/05	1	51.90	0	0.00	51.30	1	841	0.12%
2018/07/04	1	53.30	0	0.00	53.40	1	920	0.11%
2018/06/28	1	53.30	0	0.00	53.00	1	1,064	0.09%
2018/06/01	1	59.60	1	59.10	58.00	0	1,484	0.00%
2018/05/07	3	54.20	0	0.00	53.70	3	1,426	0.21%
2018/05/04	1	54.20	0	0.00	54.20	1	1,421	0.07%
2018/05/02	2	59.00	0	0.00	58.10	2	1,393	0.14%
2018/04/27	0	0.00	1	58.30	57.70	-1	1,410	-0.07%
2018/04/26	1	59.70	0	0.00	57.90	1	1,412	0.07%
2018/04/19	2	62.30	0	0.00	61.60	2	1,407	0.14%
2018/04/17	1	60.00	0	0.00	59.60	1	1,425	0.07%
2018/04/16	1	62.50	0	0.00	62.50	1	1,457	0.07%
2018/04/13	2	65.50	4	64.45	63.40	-2	1,459	-0.14%
2018/04/11	4	64.50	2	64.70	64.20	2	1,419	0.14%
2018/04/10	7	66.04	13	66.82	64.00	-6	1,381	-0.43%
2018/04/09	3	67.30	12	69.24	69.90	-9	1,295	-0.69%
2018/03/31	2	63.40	1	63.20	63.10	1	1,145	0.09%
2018/03/30	0	0.00	1	62.80	62.80	-1	1,126	-0.09%
2018/03/29	1	63.60	4	63.13	63.10	-3	1,103	-0.27%
2018/03/28	1	62.20	2	61.90	61.00	-1	1,026	-0.10%
2018/03/27	0	0.00	8	62.15	61.40	-8	1,006	-0.80%
2018/03/26	0	0.00	2	59.90	60.80	-2	925	-0.22%
2018/03/23	7	56.97	1	57.10	57.10	6	882	0.68%
2018/03/22	1	57.50	2	56.90	56.90	-1	872	-0.11%
2018/03/21	2	59.90	5	59.72	58.50	-3	860	-0.35%
2018/03/20	1	59.70	1	59.70	59.70	0	839	0.00%
2018/03/19	7	59.86	21	59.83	60.00	-14	827	-1.69%
2018/03/16	49	57.65	5	58.70	59.30	44	771	5.70%
2018/03/15	2	55.00	1	55.10	55.10	1	719	0.14%
2018/03/14	0	0.00	1	53.70	53.70	-1	713	-0.14%
2018/03/12	2	53.50	0	0.00	53.00	2	697	0.29%
2018/03/09	0	0.00	1	57.30	56.80	-1	657	-0.15%
2018/03/08	3	58.40	0	0.00	57.30	3	656	0.46%
2018/03/07	1	56.00	1	56.60	57.40	0	653	0.00%
2018/03/01	1	52.10	0	0.00	52.60	1	615	0.16%
2018/02/27	0	0.00	2	53.20	52.20	-2	617	-0.32%
2018/02/26	0	0.00	1	53.60	53.10	-1	613	-0.16%
2018/02/22	1	53.10	1	53.70	53.50	0	615	0.00%
2018/02/21	1	52.10	0	0.00	52.60	1	617	0.16%
2018/02/09	0	0.00	1	50.30	51.60	-1	637	-0.16%
2018/02/02	0	0.00	5	53.92	54.30	-5	633	-0.79%
2018/02/01	0	0.00	8	55.74	55.80	-8	615	-1.30%
2018/01/29	0	0.00	1	59.00	58.80	-1	613	-0.16%
2018/01/24	2	59.35	13	59.14	59.10	-11	611	-1.80%
2018/01/23	1	61.20	0	0.00	60.20	1	601	0.17%
2018/01/15	2	59.25	1	59.30	59.20	1	581	0.17%
2018/01/10	1	61.00	0	0.00	61.10	1	532	0.19%
2018/01/09	3	68.23	0	0.00	67.10	3	483	0.62%
2018/01/05	5	68.88	0	0.00	68.40	5	458	1.09%
2018/01/04	6	69.00	0	0.00	69.10	6	460	1.30%