立隆電 (2472)-日盛券商分點個股進出

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
78.1
漲跌
▼1.0
漲幅
-1.26%
成交量
1,481張
產業
上市電子零組件類股
305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

立隆電 (2472)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	0.2	65.58	0	0.00	64.60	0.2	1,134	0.01%
2023/03/31	2	65.80	0	0.00	65.60	2	1,127	0.18%
2023/03/30	5.1	65.10	0	0.00	65.20	5.1	1,119	0.46%
2023/03/29	1	64.60	0	0.00	64.40	1	1,113	0.09%
2023/03/27	2	66.40	0	0.00	66.40	2	1,087	0.18%
2023/03/24	9	67.69	5	67.70	67.10	4	1,075	0.37%
2023/03/22	0.1	69.00	2	69.30	69.30	-1.9	1,035	-0.18%
2023/03/21	0.1	68.20	1	69.90	68.60	-0.9	1,026	-0.09%
2023/03/15	0	0.00	1	68.50	67.50	-1	970	-0.10%
2023/03/13	4	66.85	3	67.40	67.40	1	937	0.11%
2023/03/10	4.1	69.41	10.3	69.53	69.10	-6.2	904	-0.68%
2023/03/09	41	72.01	24	71.99	72.20	17	844	2.01%
2023/03/08	5	69.92	2	69.40	69.40	3	735	0.41%
2023/03/07	27.2	66.48	0	0.00	67.20	27.2	672	4.04%
2023/03/06	0	0.00	4	66.10	66.10	-4	651	-0.61%
2023/03/02	1	64.00	2	64.30	64.00	-1	623	-0.16%
2023/03/01	1	63.90	0	0.00	63.90	1	620	0.16%
2023/02/23	4	64.00	0	0.00	65.10	4	603	0.66%
2023/02/21	0	0.00	4	66.80	65.80	-4	559	-0.71%
2023/02/17	22	63.93	5	64.04	63.70	17	459	3.70%
2023/02/16	10.1	63.30	3	61.80	61.80	7.1	406	1.75%
2023/02/15	1	61.20	1	62.40	62.30	0	384	0.00%
2023/02/14	0	0.00	1	61.00	60.80	-1	350	-0.29%
2023/02/09	0	0.00	1	59.40	59.60	-1	326	-0.31%
2023/02/03	0	0.00	1	59.30	58.70	-1	306	-0.33%
2023/02/01	1	58.80	0	0.00	59.00	1	294	0.34%
2023/01/31	1	57.80	0	0.00	57.80	1	279	0.36%
2023/01/09	0	58.00	0	0.00	58.20	0	273	0.02%
2023/01/06	0	0.00	1	58.00	57.80	-1	272	-0.37%
2023/01/05	1	56.00	5	56.50	55.80	-4	263	-1.52%
2022/12/30	1	53.60	0	0.00	53.60	1	260	0.38%
2022/12/13	0	0.00	5	56.30	56.30	-5	266	-1.88%
2022/12/05	1	58.00	0	0.00	57.80	1	272	0.37%
2022/12/02	0.1	57.20	0	0.00	57.40	0.1	271	0.05%
2022/12/01	1	56.70	0	0.00	56.70	1	269	0.37%
2022/11/28	0.2	55.60	0	0.00	55.90	0.2	267	0.06%
2022/11/25	0.2	55.20	0	0.00	55.50	0.2	269	0.06%
2022/11/17	3	55.77	0	0.00	55.80	3	281	1.07%
2022/11/11	1	55.40	1	56.00	54.80	0	269	0.00%
2022/11/10	0	0.00	1	53.40	53.40	-1	244	-0.41%
2022/11/09	0	0.00	1	51.50	52.00	-1	242	-0.41%
2022/10/14	0	0.00	1	45.80	46.85	-1	275	-0.36%
2022/10/11	1	47.60	0	0.00	47.60	1	262	0.38%
2022/09/20	1	53.60	0	0.00	53.60	1	310	0.32%
2022/09/19	0	0.00	1	53.80	53.60	-1	311	-0.32%
2022/09/15	1	55.80	0	0.00	54.90	1	319	0.31%
2022/09/12	0	0.00	13	56.78	56.60	-13	327	-3.97%
2022/09/06	0	0.00	0.1	54.90	54.50	-0.1	322	-0.04%
2022/09/01	13	57.60	0	0.00	57.40	13	324	4.01%
2022/08/31	0	0.00	1	58.00	58.50	-1	322	-0.31%
2022/08/30	0	0.00	1	56.40	57.70	-1	318	-0.31%
2022/08/24	0	0.00	1	56.10	56.10	-1	323	-0.31%
2022/07/28	0	0.00	2	56.50	56.30	-2	349	-0.57%
2022/07/14	0	0.00	1	54.60	54.60	-1	359	-0.28%
2022/07/08	2	54.35	0	0.00	54.40	2	364	0.55%
2022/07/05	0	0.00	1	51.70	51.60	-1	370	-0.27%
2022/06/29	0	0.00	0	56.00	55.90	0	353	-0.01%
2022/06/27	0	0.00	1	58.40	58.40	-1	356	-0.28%
2022/06/23	45	56.57	2	56.90	56.30	43	379	11.33%
2022/06/22	1	57.80	1	56.70	56.70	0	379	0.00%
2022/06/16	0	0.00	10	61.70	61.50	-10	387	-2.58%
2022/06/15	0	0.00	1	63.60	63.20	-1	385	-0.26%
2022/06/14	0	0.00	15	62.70	63.30	-15	393	-3.81%
2022/06/13	0	0.00	1	63.40	63.40	-1	396	-0.25%
2022/06/10	0	0.00	20	64.65	64.50	-20	400	-4.99%
2022/05/31	1	64.40	0	0.00	64.60	1	455	0.22%
2022/05/16	0	0.00	1	60.60	60.50	-1	507	-0.20%
2022/05/09	0	0.00	1	58.00	57.20	-1	555	-0.18%
2022/04/26	0	0.00	1	59.40	59.30	-1	599	-0.17%
2022/04/14	0	0.00	1	64.00	63.90	-1	874	-0.11%
2022/04/12	1	62.00	0	0.00	61.80	1	867	0.12%
2022/03/28	0	0.00	1	66.60	66.00	-1	926	-0.11%
2022/03/25	1	64.70	0	0.00	64.70	1	913	0.11%
2022/03/24	0	0.00	2	64.80	65.80	-2	909	-0.22%
2022/03/23	1	65.20	1	65.20	65.40	0	902	0.00%
2022/03/22	1	64.20	4	64.00	64.20	-3	888	-0.34%
2022/03/16	1	62.00	0	0.00	62.00	1	903	0.11%
2022/03/14	0	0.00	1	63.80	64.00	-1	908	-0.11%
2022/03/11	3	64.80	1	64.20	64.00	2	907	0.22%
2022/03/10	1	64.60	0	0.00	64.60	1	917	0.11%
2022/03/08	10	63.60	0	0.00	62.50	10	982	1.02%
2022/02/25	0	0.00	1	69.00	68.40	-1	1,064	-0.09%
2022/02/18	0	0.00	1	68.70	68.90	-1	1,088	-0.09%
2022/02/16	0.2	68.70	0	0.00	69.20	0.2	1,089	0.01%
2022/02/10	3	69.80	5	69.90	69.50	-2	1,069	-0.19%
2022/01/26	0	0.00	1	63.50	63.40	-1	1,029	-0.10%
2022/01/25	0	0.00	73	64.42	63.70	-73	1,040	-7.01%
2022/01/21	0	0.00	2	65.95	65.90	-2	1,038	-0.19%
2022/01/18	1	68.00	7	69.67	67.80	-6	1,043	-0.58%
2022/01/17	74	67.91	1	67.50	68.70	73	1,028	7.10%
2022/01/14	1	66.40	1	66.80	66.60	0	1,023	0.00%
2022/01/13	5.2	70.14	6	68.67	68.50	-0.9	1,014	-0.08%
2022/01/12	5	68.40	7	69.53	69.70	-2	995	-0.20%
2022/01/11	9.2	70.29	1.1	68.65	68.70	8.1	966	0.84%
2022/01/10	2	69.30	0	0.00	70.50	2	894	0.22%
2022/01/06	0	0.00	0.2	65.60	65.80	-0.2	803	-0.02%
2022/01/05	0	0.00	1	66.70	66.60	-1	804	-0.12%
2022/01/04	1	67.50	0	0.00	67.20	1	805	0.12%
2022/01/03	0.1	67.20	0	0.00	66.90	0.1	798	0.01%
2021/12/24	0	0.00	10	66.30	66.40	-10	817	-1.22%
2021/12/22	2	64.65	2	64.65	64.60	0	811	0.00%
2021/12/21	0	0.00	1	63.00	64.20	-1	827	-0.12%
2021/12/14	13	63.45	0	0.00	63.40	13	857	1.52%
2021/12/03	1	68.30	0	0.00	68.20	1	904	0.11%
2021/12/02	4	68.60	4	68.80	68.60	0	914	0.00%
2021/11/30	0	0.00	1	67.30	67.40	-1	874	-0.11%
2021/11/26	0	0.00	0.1	67.30	65.60	-0.1	886	-0.01%
2021/11/18	2	67.40	0	0.00	66.80	2	902	0.22%
2021/11/17	3	66.70	1	65.10	67.80	2	886	0.23%
2021/11/16	1	64.80	0	0.00	64.40	1	882	0.11%
2021/11/09	0	0.00	0	63.90	63.90	0	997	0.00%
2021/11/01	0	0.00	0.1	65.07	64.90	-0.1	1,265	-0.01%
2021/10/21	0	0.00	5	61.74	63.10	-5	1,406	-0.36%
2021/10/19	5	60.60	0	0.00	60.90	5	1,488	0.34%
2021/10/13	1	59.50	0.1	57.70	57.60	0.9	1,798	0.05%
2021/10/12	0	0.00	0.1	59.60	59.50	-0.1	1,838	-0.01%
2021/10/08	1	60.80	1	61.00	60.90	0	1,873	0.00%
2021/10/06	0	0.00	0	58.30	58.10	0	2,044	0.00%
2021/10/04	0	0.00	0.4	59.10	58.00	-0.4	2,454	-0.01%
2021/10/01	0	0.00	1	59.50	60.80	-1	2,508	-0.04%
2021/09/27	1	67.50	0	0.00	66.50	1	2,805	0.04%
2021/09/22	1	65.50	0	0.00	66.60	1	3,060	0.03%
2021/09/16	1	67.30	0	0.00	66.80	1	3,075	0.03%
2021/09/14	2	67.65	0	0.00	67.50	2	3,041	0.07%
2021/09/10	0	0.00	2	68.70	69.00	-2	3,051	-0.07%
2021/09/09	3	68.87	0	0.00	68.80	3	3,067	0.10%
2021/09/08	1	67.00	1	69.70	67.00	0	3,067	0.00%
2021/09/01	0	0.00	300	70.41	71.30	-300	3,054	-9.82%	大賣/鉅額交易
2021/08/27	0	0.00	1	72.40	71.60	-1	2,986	-0.03%
2021/08/26	0	0.00	60	71.52	72.00	-60	2,976	-2.02%
2021/08/25	0	0.00	40	71.20	71.10	-40	2,970	-1.35%
2021/08/23	0	0.00	1	69.10	69.40	-1	2,972	-0.03%
2021/08/20	1	67.60	2	67.15	67.60	-1	2,974	-0.03%
2021/08/19	1	68.30	0	0.00	67.40	1	2,963	0.03%
2021/08/18	2	68.45	2	69.05	70.20	0	2,952	0.00%
2021/08/17	3	66.97	1.1	69.07	66.40	1.9	2,929	0.06%
2021/08/16	1	68.71	0.2	69.04	69.00	0.9	2,920	0.03%
2021/08/13	3	72.70	3	75.03	71.10	0	2,916	0.00%
2021/08/12	2	74.40	2.3	73.86	74.40	-0.3	2,900	-0.01%
2021/08/11	3	73.43	1	73.60	73.30	2	2,898	0.07%
2021/08/10	4	74.93	3	74.93	75.30	1	2,900	0.03%
2021/08/09	3	78.23	5	77.30	76.10	-2	2,903	-0.07%
2021/08/06	6.3	78.32	16	77.96	77.80	-9.8	2,882	-0.34%
2021/08/05	5	76.48	2	77.10	76.70	3	2,830	0.11%
2021/08/02	0	0.00	2	73.00	74.20	-2	2,830	-0.07%
2021/07/30	2	72.15	0	0.00	72.00	2	2,862	0.07%
2021/07/29	50	73.40	0	0.00	73.40	50	2,857	1.75%
2021/07/28	51	71.53	3	72.50	72.90	48	2,860	1.68%
2021/07/27	8	76.51	4.5	78.09	75.50	3.5	2,861	0.12%
2021/07/26	4	76.98	6	77.68	77.90	-2	2,842	-0.07%
2021/07/23	117	77.46	7	77.74	76.30	110	2,817	3.90%	大買/鉅額交易
2021/07/22	28	78.65	21	78.18	78.00	7	2,771	0.25%
2021/07/21	9	78.31	18	78.37	77.90	-9	2,678	-0.34%
2021/07/20	5	76.78	7	77.79	76.20	-2	2,585	-0.08%
2021/07/19	205	78.41	23	78.51	77.90	182	2,545	7.15%	大買/鉅額交易
2021/07/16	1	77.20	4	77.88	77.40	-3	2,523	-0.12%
2021/07/15	5	77.06	9	76.66	76.80	-4	2,492	-0.16%
2021/07/14	17	76.77	4	76.68	76.40	13	2,473	0.53%
2021/07/13	1	78.60	17	76.98	76.80	-16	2,419	-0.66%
2021/07/12	19.1	78.76	10	78.34	78.90	9.1	2,316	0.39%
2021/07/09	26	75.96	29	76.96	77.10	-3	2,156	-0.14%
2021/07/08	2	74.35	5	74.26	73.90	-3	1,965	-0.15%
2021/07/07	7	73.39	6	73.83	73.70	1	1,924	0.05%
2021/07/06	18	73.12	14	74.02	74.00	4	1,864	0.21%
2021/07/05	8	70.50	4	70.40	70.50	4	1,758	0.23%
2021/07/02	1	67.30	0.5	67.70	67.80	0.5	1,755	0.03%
2021/07/01	0	0.00	23	68.83	67.70	-23	1,762	-1.30%
2021/06/30	4	69.88	19	69.54	71.50	-15	1,726	-0.87%
2021/06/29	8	67.89	4	67.93	68.00	4	1,642	0.24%
2021/06/28	3	66.70	0	0.00	66.70	3	1,567	0.19%
2021/06/25	0	0.00	1	65.50	64.80	-1	1,562	-0.06%
2021/06/24	1	65.30	0	0.00	64.90	1	1,567	0.06%
2021/06/23	0	0.00	2	64.25	64.60	-2	1,587	-0.13%
2021/06/22	3	63.67	2	63.80	63.50	1	1,637	0.06%
2021/06/21	2	64.75	22	65.13	64.30	-20	1,669	-1.20%
2021/06/11	1	65.30	1	65.40	65.50	0	1,690	0.00%
2021/06/09	1	63.40	0	0.00	63.30	1	1,728	0.06%
2021/06/08	1	63.60	5	64.16	64.00	-4	1,771	-0.23%
2021/06/07	0	0.00	1	63.70	63.30	-1	1,917	-0.05%
2021/06/03	1	64.70	0	0.00	64.50	1	1,995	0.05%
2021/06/02	8.3	65.62	1	64.90	64.60	7.3	2,033	0.36%
2021/06/01	2	65.75	0	0.00	65.90	2	2,047	0.10%
2021/05/31	12	66.68	6	66.08	65.60	6	2,083	0.29%
2021/05/28	1	64.40	1	64.30	64.40	0	2,139	0.00%
2021/05/27	2.3	62.97	2	63.00	63.20	0.3	2,236	0.01%
2021/05/26	5.2	63.12	11	62.06	62.70	-5.8	2,309	-0.25%
2021/05/24	8	60.74	5	59.82	61.30	3	2,598	0.12%
2021/05/21	0	59.10	0	0.00	59.50	0	3,016	0.00%
2021/05/20	1	58.60	1	59.00	58.60	0	3,196	0.00%
2021/05/19	2	58.45	0	0.00	59.50	2	3,233	0.06%
2021/05/18	0	0.00	1	59.40	59.50	-1	3,264	-0.03%
2021/05/14	5	60.48	3	60.10	59.10	2	3,337	0.06%
2021/05/13	2	59.65	2	60.15	59.20	0	3,358	0.00%
2021/05/12	3	60.33	7	61.20	59.10	-4	3,372	-0.12%
2021/05/11	2	62.85	0	0.00	61.80	2	3,347	0.06%
2021/05/10	4	67.28	5	66.90	66.90	-1	3,373	-0.03%
2021/05/07	7	66.77	5	65.42	67.90	2	3,420	0.06%
2021/05/06	3.8	61.92	0	0.00	61.80	3.8	3,532	0.11%
2021/05/05	2	62.00	0	0.00	62.00	2	3,569	0.06%
2021/05/04	0	0.00	16	62.93	63.10	-16	3,603	-0.44%
2021/05/03	4	67.15	4	67.70	66.00	0	3,651	0.00%
2021/04/29	0	0.00	14	70.51	70.20	-14	3,683	-0.38%
2021/04/23	2	71.00	14	69.79	71.10	-12	4,010	-0.30%
2021/04/22	3	71.57	12	69.61	69.50	-9	4,105	-0.22%
2021/04/21	1	72.50	0	0.00	72.40	1	4,146	0.02%
2021/04/20	2	73.45	3	73.53	73.50	-1	4,243	-0.02%
2021/04/16	2	72.15	0	0.00	72.30	2	4,751	0.04%
2021/04/15	5	72.00	4	72.63	72.50	1	5,144	0.02%
2021/04/14	3	72.00	4	71.80	71.20	-1	5,233	-0.02%
2021/04/13	0	0.00	1	74.50	74.30	-1	5,258	-0.02%
2021/04/12	1	75.30	0	0.00	75.20	1	5,293	0.02%
2021/04/09	15	76.34	1	75.90	75.80	14	5,298	0.26%
2021/04/08	3	79.00	1.2	79.20	79.10	1.8	5,254	0.03%
2021/04/07	4	77.35	3	77.87	77.90	1	5,250	0.02%
2021/04/06	1	77.10	4	76.78	77.30	-3	5,362	-0.06%
2021/04/01	2	75.35	0	0.00	75.70	2	5,359	0.04%
2021/03/31	1	75.20	20	75.20	75.20	-19	5,370	-0.35%
2021/03/30	1	75.90	1	76.40	76.40	0	5,404	0.00%
2021/03/29	0	0.00	1	76.80	76.10	-1	5,411	-0.02%
2021/03/26	1	76.10	0	0.00	76.10	1	5,428	0.02%
2021/03/25	7.2	75.45	2	74.80	74.80	5.2	5,432	0.09%
2021/03/24	3.2	77.95	1	77.30	76.90	2.2	5,416	0.04%
2021/03/23	3	79.03	2	79.80	78.60	1	5,459	0.02%
2021/03/22	2.2	78.59	1	79.40	78.80	1.2	5,516	0.02%
2021/03/19	1	79.60	3	79.60	79.10	-2	5,544	-0.04%
2021/03/18	18	79.71	6.6	80.04	79.70	11.4	5,564	0.20%
2021/03/17	7	79.67	6	79.90	79.50	1	5,607	0.02%
2021/03/16	6.2	80.33	3	80.93	79.80	3.2	5,673	0.06%
2021/03/15	3	79.77	7	79.97	80.10	-4	5,856	-0.07%
2021/03/12	27.1	79.84	8	80.29	79.70	19.1	6,003	0.32%
2021/03/11	22	80.66	20	80.40	80.10	2	5,992	0.03%
2021/03/10	1	78.10	1	78.80	77.90	0	5,868	0.00%
2021/03/09	4	76.15	7	75.97	76.50	-3	5,883	-0.05%
2021/03/08	9.2	76.39	6	78.48	75.70	3.2	5,919	0.05%
2021/03/05	1	78.60	1	79.20	77.90	0	5,889	0.00%
2021/03/04	2.5	78.55	8	78.96	78.20	-5.5	5,886	-0.09%
2021/03/03	1	76.10	23	78.57	79.00	-22	5,865	-0.38%
2021/03/02	12.2	79.81	11	82.76	79.40	1.2	5,804	0.02%
2021/02/26	2	81.60	8	81.74	81.90	-6	5,740	-0.10%
2021/02/25	25.6	82.52	20	83.35	82.30	5.6	5,756	0.10%
2021/02/24	32	81.49	18	81.38	81.00	14	5,626	0.25%
2021/02/23	59.2	80.26	26	81.09	81.70	33.2	5,541	0.60%
2021/02/22	17	78.56	17	77.01	78.90	0	5,137	0.00%
2021/02/19	10	71.82	9	71.42	71.80	1	4,961	0.02%
2021/02/18	4	71.45	3	71.50	71.30	1	4,984	0.02%
2021/02/17	21	71.91	4	70.88	71.70	17	4,982	0.34%
2021/02/05	2	68.00	6	68.23	68.20	-4	4,996	-0.08%
2021/02/04	2	67.60	4	67.83	67.60	-2	5,007	-0.04%
2021/02/03	0	0.00	2	67.20	66.30	-2	4,996	-0.04%
2021/02/02	1	67.20	0	0.00	67.30	1	4,976	0.02%
2021/02/01	2	66.65	0	0.00	66.10	2	4,965	0.04%
2021/01/29	2	70.95	12.3	70.31	68.00	-10.3	4,922	-0.21%
2021/01/28	18	72.56	19	71.92	70.70	-1	4,844	-0.02%
2021/01/27	2	70.75	15	69.90	70.80	-13	4,691	-0.28%
2021/01/26	13.2	70.06	11	70.96	69.20	2.2	4,689	0.05%
2021/01/25	12	70.03	13	69.89	70.50	-1	4,650	-0.02%
2021/01/22	18	69.12	15	68.53	69.50	3	4,580	0.07%
2021/01/21	4.1	68.15	4	68.27	68.10	0.1	4,525	0.00%
2021/01/20	8	68.93	6	67.97	67.50	2	4,473	0.04%
2021/01/19	6	71.92	5	71.54	70.90	1	4,374	0.02%
2021/01/18	0	0.00	1	67.90	69.40	-1	4,233	-0.02%
2021/01/15	8.3	69.69	5	70.82	69.70	3.3	4,166	0.08%
2021/01/14	35	70.56	28	71.27	71.30	7	4,064	0.17%
2021/01/13	8	71.13	5	71.00	70.40	3	4,012	0.07%
2021/01/12	14	71.44	23	70.05	69.00	-9	3,911	-0.23%
2021/01/11	69	72.83	30	72.38	73.20	39	3,758	1.04%
2021/01/08	29	70.19	36	69.36	72.60	-7	3,424	-0.20%
2021/01/07	8	65.01	5	65.34	66.00	3	3,037	0.10%
2021/01/06	10	64.81	20	63.92	63.60	-10	2,941	-0.34%
2021/01/05	5	63.68	7	64.07	63.70	-2	2,860	-0.07%
2021/01/04	1	63.70	10.3	63.89	63.50	-9.3	2,811	-0.33%
2020/12/31	14	64.09	6	64.10	63.80	8	2,788	0.29%
2020/12/30	17	64.21	17.2	64.25	64.10	-0.2	2,753	-0.01%
2020/12/29	9	63.92	31	63.62	64.60	-22	2,693	-0.82%
2020/12/28	1	62.00	6	62.38	62.50	-5	2,556	-0.20%
2020/12/25	6.1	61.97	5	61.38	61.80	1.1	2,534	0.04%
2020/12/24	9	62.30	7	62.00	61.80	2	2,527	0.08%
2020/12/23	2	60.60	0.5	62.00	60.40	1.5	2,477	0.06%
2020/12/22	2	61.40	7.1	60.37	59.70	-5.1	2,487	-0.21%
2020/12/21	1	60.70	11	61.12	60.80	-10	2,467	-0.41%
2020/12/18	13	62.82	6	62.10	61.10	7	2,452	0.29%
2020/12/17	25	62.44	13	62.20	62.80	12	2,427	0.49%
2020/12/16	13	62.85	13	62.59	63.90	0	2,363	0.00%
2020/12/15	15	61.17	6	60.70	59.80	9	2,290	0.39%
2020/12/14	3	62.97	1	62.30	62.30	2	2,258	0.09%
2020/12/11	11	64.25	8	63.50	63.40	3	2,234	0.13%
2020/12/10	2	64.95	5	64.90	64.10	-3	2,180	-0.14%
2020/12/09	48	64.81	36	64.32	65.30	12	2,115	0.57%
2020/12/08	71	60.21	25	61.20	63.30	46	1,938	2.37%
2020/12/07	0	0.00	6	57.82	57.60	-6	1,803	-0.33%
2020/12/04	52	59.33	9	59.08	58.70	43	1,828	2.35%
2020/12/03	7	58.73	7	59.50	59.00	0	1,867	0.00%
2020/12/02	14	59.42	14	59.31	59.20	0	1,845	0.00%
2020/12/01	9	58.28	3	57.90	58.10	6	1,829	0.33%
2020/11/30	6	58.07	6	57.73	57.70	0	1,902	0.00%
2020/11/27	1	57.80	0	0.00	57.80	1	1,900	0.05%
2020/11/26	2	58.60	9	57.53	58.50	-7	1,910	-0.37%
2020/11/25	3	57.53	21	57.90	57.60	-18	1,944	-0.93%
2020/11/24	3	59.37	0	0.00	58.80	3	1,922	0.16%
2020/11/23	1	59.00	3	59.27	59.70	-2	1,861	-0.11%
2020/11/20	27	58.67	5	58.66	58.20	22	1,857	1.18%
2020/11/18	0	0.00	1	57.60	57.30	-1	1,859	-0.05%
2020/11/17	15	58.42	15	58.08	57.80	0	1,908	0.00%
2020/11/16	0	0.00	8	57.45	57.20	-8	1,929	-0.41%
2020/11/13	32	57.23	23	57.00	56.90	9	1,982	0.45%
2020/11/12	6	55.38	9	55.36	56.00	-3	1,937	-0.15%
2020/11/11	0	0.00	29	53.92	54.80	-29	2,026	-1.43%
2020/11/06	0	0.00	1	53.40	53.40	-1	2,180	-0.05%
2020/11/05	0	0.00	11	53.71	53.90	-11	2,184	-0.50%
2020/11/04	0	0.00	3	53.90	54.10	-3	2,192	-0.14%
2020/11/03	8	53.76	2	53.90	53.70	6	2,226	0.27%
2020/10/29	0	0.00	1	52.00	53.10	-1	2,229	-0.04%
2020/10/28	1	52.90	0	0.00	52.90	1	2,235	0.04%
2020/10/26	12	53.48	0	0.00	53.30	12	2,241	0.54%
2020/10/21	1	54.00	0	0.00	54.00	1	2,272	0.04%
2020/10/16	6	53.77	1	53.70	53.20	5	2,380	0.21%
2020/10/15	0	0.00	2	53.50	53.50	-2	2,353	-0.08%
2020/10/14	2	52.70	0	0.00	52.90	2	2,343	0.09%
2020/10/13	4	52.50	2	52.50	52.50	2	2,357	0.08%
2020/10/08	0	0.00	16	52.41	53.00	-16	2,374	-0.67%
2020/10/05	0	0.00	1	52.80	52.40	-1	2,468	-0.04%
2020/09/28	0	0.00	5	51.46	51.60	-5	2,582	-0.19%
2020/09/25	0	0.00	1	50.20	49.80	-1	2,685	-0.04%
2020/09/24	4	51.70	1	51.60	51.50	3	2,705	0.11%
2020/09/23	0	0.00	3	52.70	52.70	-3	2,696	-0.11%
2020/09/22	3	52.80	9	52.42	52.30	-6	2,695	-0.22%
2020/09/21	10	53.82	0	0.00	53.70	10	2,691	0.37%
2020/09/18	0	0.00	6	53.80	53.40	-6	2,678	-0.22%
2020/09/17	6	53.67	0	0.00	53.80	6	2,691	0.22%
2020/09/15	2	53.40	1	53.50	53.40	1	2,676	0.04%
2020/09/14	2	53.85	1	54.00	54.00	1	2,683	0.04%
2020/09/11	2	53.70	42	53.14	52.90	-40	2,667	-1.50%
2020/09/10	40	55.48	0	0.00	55.00	40	2,618	1.53%
2020/09/09	2	55.60	10	55.00	55.50	-8	2,610	-0.31%
2020/09/08	2	56.50	23	56.86	56.50	-21	2,558	-0.82%
2020/09/07	2	54.85	1	55.90	55.80	1	2,525	0.04%
2020/09/04	15	55.95	1	55.30	56.10	14	2,512	0.56%
2020/09/03	3	56.87	5	56.88	57.90	-2	2,484	-0.08%
2020/09/02	1	55.40	0	0.00	55.40	1	2,427	0.04%
2020/09/01	1	55.20	1	55.30	55.20	0	2,527	0.00%
2020/08/31	3	55.03	6	55.65	55.20	-3	2,506	-0.12%
2020/08/28	1	54.70	2	54.80	54.50	-1	2,467	-0.04%
2020/08/26	2	56.35	91	56.19	56.40	-89	2,435	-3.65%
2020/08/25	3	55.73	0	0.00	56.00	3	2,408	0.12%
2020/08/24	23	57.56	1	57.40	56.00	22	2,377	0.93%
2020/08/21	4	56.15	7	57.17	57.40	-3	2,334	-0.13%
2020/08/20	6	54.28	7	56.34	53.30	-1	2,291	-0.04%
2020/08/19	5	57.48	5	57.72	58.20	0	2,222	0.00%
2020/08/18	11	56.45	12	56.23	56.50	-1	2,169	-0.05%
2020/08/17	31	56.19	23	56.31	57.30	8	2,121	0.38%
2020/08/14	6	52.98	11	53.17	53.80	-5	1,998	-0.25%
2020/08/13	6	50.23	0	0.00	49.60	6	1,888	0.32%
2020/08/12	51	50.46	56	50.22	50.60	-5	1,878	-0.27%
2020/08/10	7	48.80	7	49.50	48.80	0	1,855	0.00%
2020/08/07	15	50.11	17	49.25	48.70	-2	1,880	-0.11%
2020/08/06	1	47.85	6	48.03	48.05	-5	1,922	-0.26%
2020/08/05	6	49.14	2	48.70	49.00	4	1,897	0.21%
2020/07/28	1	47.00	2	45.45	44.85	-1	1,967	-0.05%
2020/07/27	10	46.47	0	0.00	46.55	10	1,994	0.50%
2020/07/24	1	46.40	1	46.40	46.40	0	1,995	0.00%
2020/07/23	4	47.95	2	48.10	48.90	2	1,990	0.10%
2020/07/20	0	0.00	1	46.50	46.30	-1	1,954	-0.05%
2020/07/15	1	46.45	1	45.70	45.60	0	1,957	0.00%
2020/07/14	0	0.00	1	46.20	46.05	-1	2,049	-0.05%
2020/07/13	1	46.45	0	0.00	46.70	1	2,042	0.05%
2020/07/10	2	45.05	1	44.60	44.60	1	2,045	0.05%
2020/07/09	5	46.65	1	46.65	46.20	4	2,084	0.19%
2020/07/08	1	45.65	0	0.00	46.50	1	2,064	0.05%
2020/07/07	14	46.67	3	45.60	45.40	11	2,062	0.53%
2020/07/06	5	47.26	4	47.05	47.60	1	2,058	0.05%
2020/07/03	0	0.00	1	43.90	44.80	-1	1,955	-0.05%
2020/06/24	3	44.00	0	0.00	44.05	3	1,878	0.16%
2020/06/23	0	0.00	3	43.60	43.60	-3	1,856	-0.16%
2020/06/22	0	0.00	12	43.56	43.35	-12	1,843	-0.65%
2020/06/19	10	44.65	0	0.00	43.70	10	1,840	0.54%
2020/06/12	1	42.35	5	41.26	42.80	-4	1,777	-0.23%
2020/06/10	13	44.53	14	44.16	44.05	-1	1,720	-0.06%
2020/06/09	0	0.00	1	44.00	44.20	-1	1,706	-0.06%
2020/06/08	7	45.46	5	44.74	44.60	2	1,685	0.12%
2020/05/26	1	42.60	0	0.00	42.20	1	1,470	0.07%
2020/05/19	5	41.86	3	41.50	41.70	2	1,354	0.15%
2020/05/18	2	41.00	2	40.35	40.70	0	1,320	0.00%
2020/05/15	1	41.80	0	0.00	41.55	1	1,310	0.08%
2020/05/14	2	42.45	0	0.00	41.55	2	1,265	0.16%
2020/05/13	32	43.35	2	42.45	43.30	30	1,223	2.45%
2020/05/08	1	40.30	1	40.15	40.15	0	1,118	0.00%
2020/05/05	5	42.12	1	41.65	42.10	4	1,067	0.37%
2020/05/04	1	39.50	0	0.00	40.00	1	998	0.10%
2020/04/30	0	0.00	2	40.60	40.35	-2	979	-0.20%
2020/04/29	1	39.75	0	0.00	39.75	1	939	0.11%
2020/04/28	1	39.05	5	39.10	38.90	-4	930	-0.43%
2020/04/22	0	0.00	1	38.50	38.60	-1	819	-0.12%
2020/04/21	1	37.20	0	0.00	37.50	1	803	0.12%
2020/04/20	0	0.00	2	38.28	38.20	-2	793	-0.25%
2020/04/17	4	39.11	9	39.06	39.00	-5	778	-0.64%
2020/04/16	2	37.30	0	0.00	37.10	2	666	0.30%
2020/04/15	0	0.00	2	38.20	37.20	-2	656	-0.30%
2020/04/14	1	36.90	0	0.00	37.15	1	607	0.16%
2020/04/13	1	34.05	0	0.00	34.50	1	556	0.18%
2020/04/09	34	33.33	21	33.71	34.95	13	583	2.23%
2020/04/08	0	0.00	1	32.00	31.80	-1	527	-0.19%
2020/04/07	0	0.00	1	29.00	29.30	-1	518	-0.19%
2020/03/31	1	27.70	0	0.00	27.40	1	553	0.18%
2020/03/20	0	0.00	1	25.00	25.05	-1	644	-0.16%
2020/03/19	4	24.39	9	24.33	23.45	-5	645	-0.77%
2020/03/18	12	26.98	14	26.95	26.05	-2	640	-0.31%
2020/03/17	4	27.10	0	0.00	27.30	4	642	0.62%
2020/03/13	1	29.05	5	29.00	29.95	-4	662	-0.60%
2020/03/12	1	32.65	0	0.00	32.20	1	683	0.15%
2020/03/11	2	35.33	0	0.00	34.65	2	678	0.29%
2020/03/09	0	0.00	3	35.90	35.10	-3	696	-0.43%
2020/03/05	3	36.80	0	0.00	36.65	3	740	0.41%
2020/02/27	1	37.15	0	0.00	36.45	1	811	0.12%
2020/02/13	1	39.10	0	0.00	38.80	1	800	0.12%
2020/02/11	1	39.00	0	0.00	38.85	1	807	0.12%
2020/02/05	0	0.00	1	39.25	38.85	-1	806	-0.12%
2020/02/04	1	38.25	0	0.00	39.35	1	802	0.12%
2020/01/31	1	38.25	0	0.00	38.15	1	785	0.13%
2020/01/07	1	41.40	0	0.00	40.90	1	832	0.12%
2019/12/31	0	0.00	1	44.15	43.95	-1	739	-0.14%
2019/12/24	1	43.40	0	0.00	43.95	1	707	0.14%
2019/12/20	0	0.00	1	44.05	43.20	-1	693	-0.14%
2019/12/19	0	0.00	1	43.55	43.40	-1	668	-0.15%
2019/12/17	0	0.00	1	43.60	42.90	-1	677	-0.15%
2019/12/16	0	0.00	1	43.50	43.45	-1	674	-0.15%
2019/12/11	20	43.70	0	0.00	43.50	20	683	2.93%
2019/12/09	3	43.65	2	44.05	43.50	1	672	0.15%
2019/12/05	10	43.10	5	42.25	42.60	5	651	0.77%
2019/11/29	6	42.52	6	42.63	42.65	0	664	0.00%
2019/11/28	0	0.00	3	42.10	42.20	-3	665	-0.45%
2019/11/27	0	0.00	3	40.40	40.40	-3	701	-0.43%
2019/11/20	0	0.00	1	39.75	39.75	-1	826	-0.12%
2019/11/18	0	0.00	2	40.05	39.80	-2	853	-0.23%
2019/11/14	2	39.70	0	0.00	39.65	2	876	0.23%
2019/11/13	1	40.60	2	40.70	40.25	-1	879	-0.11%
2019/11/12	2	39.70	0	0.00	40.00	2	877	0.23%
2019/11/06	1	41.55	6	41.52	41.85	-5	899	-0.56%
2019/11/05	5	41.40	0	0.00	41.40	5	899	0.56%
2019/11/04	0	0.00	3	41.70	41.60	-3	898	-0.33%
2019/10/30	1	42.10	0	0.00	42.75	1	908	0.11%
2019/10/25	0	0.00	1	43.30	43.20	-1	931	-0.11%
2019/10/22	4	43.70	5	42.21	43.45	-1	940	-0.11%
2019/10/21	1	42.20	12	42.10	42.25	-11	905	-1.22%
2019/10/18	5	41.05	8	41.26	40.50	-3	887	-0.34%
2019/10/17	4	41.41	0	0.00	41.25	4	882	0.45%
2019/10/16	2	42.30	7	41.40	41.40	-5	880	-0.57%
2019/10/15	4	42.33	0	0.00	42.15	4	874	0.46%
2019/10/14	10	42.17	0	0.00	42.05	10	879	1.14%
2019/10/04	1	42.80	0	0.00	42.65	1	910	0.11%
2019/10/01	2	42.90	3	43.38	42.90	-1	912	-0.11%
2019/09/27	1	42.50	0	0.00	42.00	1	937	0.11%
2019/09/26	2	44.30	1	44.20	43.40	1	925	0.11%
2019/09/25	2	43.33	7	43.14	43.25	-5	915	-0.55%
2019/09/24	1	43.85	6	44.38	43.90	-5	931	-0.54%
2019/09/23	7	44.30	0	0.00	44.55	7	924	0.76%
2019/09/20	4	43.58	0	0.00	43.70	4	911	0.44%
2019/09/18	0	0.00	4	43.60	43.40	-4	912	-0.44%
2019/09/17	1	43.50	9	43.82	43.95	-8	914	-0.87%
2019/09/16	1	43.35	0	0.00	43.05	1	909	0.11%
2019/09/12	1	44.05	10	44.37	44.00	-9	945	-0.95%
2019/09/11	20	44.26	2	44.43	44.55	18	982	1.83%
2019/09/10	1	43.30	9	43.56	43.55	-8	980	-0.82%
2019/09/09	13	43.93	0	0.00	43.95	13	1,015	1.28%
2019/09/06	2	44.55	0	0.00	44.50	2	1,024	0.20%
2019/09/05	1	44.70	0	0.00	44.20	1	1,007	0.10%
2019/09/04	0	0.00	1	44.65	44.75	-1	977	-0.10%
2019/09/02	12	44.31	15	43.58	44.45	-3	925	-0.32%
2019/08/30	11	43.50	11	43.26	42.70	0	884	0.00%
2019/08/29	1	42.75	5	42.87	43.20	-4	815	-0.49%
2019/08/28	2	43.43	0	0.00	42.60	2	786	0.25%
2019/08/27	9	42.53	1	42.60	43.25	8	771	1.04%
2019/08/26	3	41.80	0	0.00	41.50	3	739	0.41%
2019/08/23	1	40.25	9	40.98	42.75	-8	722	-1.11%
2019/08/22	0	0.00	2	40.20	40.20	-2	690	-0.29%
2019/08/20	6	40.92	0	0.00	41.00	6	660	0.91%
2019/08/15	2	40.20	0	0.00	40.25	2	629	0.32%
2019/08/14	5	41.00	0	0.00	40.85	5	629	0.79%
2019/08/05	1	40.15	0	0.00	39.55	1	590	0.17%
2019/07/31	1	41.80	0	0.00	42.10	1	585	0.17%
2019/07/30	1	42.70	0	0.00	42.20	1	577	0.17%
2019/07/22	1	40.95	0	0.00	41.00	1	527	0.19%
2019/07/09	1	40.70	0	0.00	40.60	1	486	0.21%
2019/07/05	0	0.00	2	42.35	42.40	-2	485	-0.41%
2019/07/01	5	41.41	5	41.43	41.35	0	442	0.00%
2019/06/27	0	0.00	1	41.10	40.85	-1	417	-0.24%
2019/06/26	1	41.15	0	0.00	40.85	1	416	0.24%
2019/06/21	0	0.00	5	41.32	41.15	-5	399	-1.25%
2019/06/20	4	41.35	7	41.46	41.55	-3	391	-0.77%
2019/06/19	5	40.68	0	0.00	41.15	5	354	1.41%
2019/06/18	2	39.98	0	0.00	39.70	2	311	0.64%
2019/05/09	1	38.00	0	0.00	38.05	1	372	0.27%
2019/05/03	1	40.00	0	0.00	40.00	1	375	0.27%
2019/04/17	1	42.40	0	0.00	42.45	1	397	0.25%
2019/04/10	0	0.00	1	41.50	41.60	-1	386	-0.26%
2019/03/29	1	40.45	0	0.00	40.45	1	382	0.26%
2019/03/28	1	40.05	0	0.00	39.90	1	385	0.26%
2019/03/25	1	40.05	1	39.90	40.05	0	397	0.00%
2019/03/21	1	41.10	1	41.20	41.20	0	409	0.00%
2019/03/20	1	40.65	0	0.00	40.70	1	415	0.24%
2019/03/07	0	0.00	2	42.60	42.35	-2	658	-0.30%
2019/02/25	0	0.00	1	44.00	43.10	-1	679	-0.15%
2019/02/22	1	43.80	0	0.00	43.50	1	680	0.15%
2019/02/13	1	43.25	2	42.98	43.25	-1	718	-0.14%
2019/02/11	0	0.00	1	40.35	40.30	-1	688	-0.15%
2019/01/03	1	39.75	1	39.00	39.00	0	852	0.00%
2019/01/02	2	39.70	1	39.70	39.70	1	855	0.12%
2018/12/28	1	40.25	1	40.10	40.00	0	864	0.00%
2018/12/17	1	42.60	1	42.30	42.60	0	992	0.00%
2018/12/14	1	42.30	1	42.50	42.30	0	991	0.00%
2018/12/13	1	42.00	0	0.00	41.50	1	982	0.10%
2018/12/11	0	0.00	2	41.38	41.60	-2	982	-0.20%
2018/12/07	1	44.15	1	44.35	44.10	0	979	0.00%
2018/12/04	5	48.04	2	47.63	48.20	3	933	0.32%
2018/12/03	3	47.08	1	46.85	47.05	2	901	0.22%
2018/11/28	0	0.00	1	43.20	44.00	-1	833	-0.12%
2018/11/26	1	42.30	0	0.00	41.90	1	849	0.12%
2018/11/22	1	43.25	2	44.30	43.15	-1	890	-0.11%
2018/11/21	0	0.00	2	43.85	44.30	-2	903	-0.22%
2018/11/19	2	44.50	2	44.80	45.00	0	917	0.00%
2018/11/16	1	42.35	1	43.70	44.00	0	885	0.00%
2018/11/02	1	47.00	3	44.00	44.35	-2	1,049	-0.19%
2018/11/01	3	46.00	0	0.00	45.85	3	1,035	0.29%
2018/10/31	0	0.00	2	41.15	41.90	-2	1,024	-0.20%
2018/10/25	1	40.50	0	0.00	40.10	1	1,050	0.10%
2018/10/23	1.2	44.05	0	0.00	43.85	1.2	1,094	0.11%
2018/10/22	1	43.50	1	44.50	44.70	0	1,125	0.00%
2018/10/17	1	45.45	0	0.00	43.55	1	1,178	0.08%
2018/10/16	0	0.00	1	44.70	44.55	-1	1,194	-0.08%
2018/10/15	0	0.00	1	43.35	42.70	-1	1,211	-0.08%
2018/10/12	0	0.00	6	40.95	41.95	-6	1,227	-0.49%
2018/10/11	3	40.05	8	40.16	40.05	-5	1,255	-0.40%
2018/10/09	3	44.95	3	44.50	44.50	0	1,273	0.00%
2018/10/08	0	0.00	2	44.50	44.95	-2	1,286	-0.16%
2018/10/05	1	45.70	2	48.20	44.70	-1	1,293	-0.08%
2018/10/04	0	0.00	1	50.10	48.65	-1	1,287	-0.08%
2018/10/03	2	50.80	0	0.00	49.55	2	1,302	0.15%
2018/10/02	9	51.11	7	51.40	52.10	2	1,296	0.15%
2018/09/27	1	48.20	0	0.00	47.90	1	1,394	0.07%
2018/09/21	1	48.10	1	48.55	48.60	0	1,552	0.00%
2018/09/20	2	48.00	0	0.00	48.00	2	1,604	0.12%
2018/09/18	1	48.90	4	49.05	48.70	-3	1,712	-0.18%
2018/09/14	4	50.90	0	0.00	50.60	4	1,793	0.22%
2018/09/13	1	50.00	0	0.00	49.40	1	1,869	0.05%
2018/09/12	0	0.00	1	49.00	49.00	-1	1,940	-0.05%
2018/09/11	1	48.50	3	49.83	49.60	-2	2,084	-0.10%
2018/09/07	3	51.60	4	49.93	49.30	-1	2,485	-0.04%
2018/09/06	2	53.20	0	0.00	52.50	2	2,542	0.08%
2018/09/05	1	54.30	0	0.00	53.10	1	2,666	0.04%
2018/09/03	1	55.30	4	54.98	53.10	-3	3,131	-0.10%
2018/08/30	6	57.40	0	0.00	57.20	6	3,411	0.18%
2018/08/29	0.2	60.50	3	60.70	60.70	-2.9	3,577	-0.08%
2018/08/28	3	59.13	0	0.00	58.40	3	3,645	0.08%
2018/08/27	0.2	59.50	2	59.60	59.70	-1.8	3,763	-0.05%
2018/08/24	0	0.00	1	56.00	56.00	-1	3,828	-0.03%
2018/08/23	1	56.00	0	0.00	55.80	1	4,041	0.02%
2018/08/22	1	58.00	0	0.00	57.60	1	4,186	0.02%
2018/08/21	3	58.70	0	0.00	58.60	3	4,404	0.07%
2018/08/16	1	58.90	0	0.00	60.50	1	4,754	0.02%
2018/08/13	0	0.00	1	59.10	58.40	-1	4,803	-0.02%
2018/08/09	3.3	63.92	3	63.00	63.00	0.3	4,811	0.01%
2018/08/08	1.3	65.38	3	65.70	63.70	-1.8	4,856	-0.04%
2018/08/07	4	66.00	2	65.20	66.00	2	4,877	0.04%
2018/08/06	1	65.00	1	65.70	65.00	0	4,937	0.00%
2018/08/02	2	64.50	0	0.00	64.30	2	5,058	0.04%
2018/08/01	5	66.42	4	67.00	66.40	1	5,074	0.02%
2018/07/31	2	65.50	0	0.00	66.80	2	5,104	0.04%
2018/07/30	5	66.90	4	69.78	66.00	1	5,150	0.02%
2018/07/27	7	70.23	4	70.23	70.30	3	5,184	0.06%
2018/07/25	4	67.70	6	68.00	67.70	-2	5,198	-0.04%
2018/07/24	4	68.00	5	66.80	68.00	-1	5,204	-0.02%
2018/07/23	2	65.60	0	0.00	66.70	2	5,245	0.04%
2018/07/20	5.3	64.96	5	67.70	64.90	0.3	5,259	0.01%
2018/07/19	1	67.50	7	68.03	67.80	-6	5,272	-0.11%
2018/07/18	4	67.03	3	67.00	66.60	1	5,324	0.02%
2018/07/17	4	69.00	3	70.50	68.40	1	5,408	0.02%
2018/07/16	1	73.00	10	71.10	71.40	-9	5,464	-0.16%
2018/07/13	6	73.10	7	74.24	73.10	-1	5,543	-0.02%
2018/07/12	0	0.00	42	72.71	73.50	-42	5,598	-0.75%
2018/07/11	0	0.00	1	73.70	72.60	-1	5,606	-0.02%
2018/07/10	1	74.00	3	73.90	74.00	-2	5,633	-0.04%
2018/07/09	0	0.00	38	75.55	74.10	-38	5,687	-0.67%
2018/07/05	1	78.70	5	77.62	77.00	-4	5,712	-0.07%
2018/07/04	4	76.60	0	0.00	76.40	4	5,694	0.07%
2018/07/03	5	78.52	8	79.15	77.00	-3	5,666	-0.05%
2018/07/02	10	79.29	12	79.83	78.60	-2	5,603	-0.04%
2018/06/29	8	78.78	9	78.83	78.50	-1	5,541	-0.02%
2018/06/28	11	76.60	11	77.50	76.60	0	5,498	0.00%
2018/06/27	15	78.78	16	78.88	78.50	-1	5,465	-0.02%
2018/06/26	6.1	77.18	7	75.39	77.40	-0.9	5,388	-0.02%
2018/06/25	2	77.45	0	0.00	75.50	2	5,347	0.04%
2018/06/22	5	76.84	9	76.64	76.20	-4	5,308	-0.08%
2018/06/21	36.1	78.71	44	79.40	77.80	-7.9	5,228	-0.15%
2018/06/20	23	76.63	1	82.00	77.00	22	5,161	0.43%
2018/06/19	43	84.16	20	83.23	81.00	23	5,042	0.46%
2018/06/15	18	81.01	17	81.79	82.10	1	4,870	0.02%
2018/06/14	11	79.90	28	79.15	78.00	-17	4,643	-0.37%
2018/06/13	37	79.15	8	81.48	78.90	29	4,561	0.64%
2018/06/12	26	84.77	30	85.81	83.00	-4	4,438	-0.09%
2018/06/11	119	87.00	70	85.60	84.60	49	4,279	1.14%	大買/
2018/06/08	34	77.91	31	76.31	80.70	3	3,964	0.08%
2018/06/07	16.2	72.69	20	72.31	73.40	-3.8	3,757	-0.10%
2018/06/06	11	72.50	5	72.14	71.00	6	3,677	0.16%
2018/06/05	3	70.00	1	69.00	69.80	2	3,506	0.06%
2018/06/04	1	73.10	4	74.43	71.80	-3	3,511	-0.09%
2018/06/01	13	71.66	6	72.10	71.70	7	3,410	0.21%
2018/05/31	12	77.00	112	76.09	72.00	-100	3,333	-3.00%	大賣/
2018/05/30	14	78.04	17	79.07	79.30	-3	3,118	-0.10%
2018/05/29	44	79.27	13.1	78.67	77.90	31	2,966	1.04%
2018/05/28	9	74.93	5	74.66	76.30	4	2,756	0.15%
2018/05/25	10	67.78	17	68.54	69.40	-7	2,645	-0.26%
2018/05/24	2	62.75	8	62.65	63.10	-6	2,424	-0.25%
2018/05/23	2	62.00	6	62.12	62.20	-4	2,408	-0.17%
2018/05/22	12	63.74	9	64.09	63.60	3	2,384	0.13%
2018/05/21	4	62.48	8	62.91	62.50	-4	2,332	-0.17%
2018/05/18	2	61.15	3	61.60	61.00	-1	2,297	-0.04%
2018/05/17	9	60.38	0	0.00	60.50	9	2,286	0.39%
2018/05/16	0	0.00	2	62.40	63.20	-2	2,241	-0.09%
2018/05/15	2	60.65	5	60.80	60.90	-3	2,212	-0.14%
2018/05/14	2	60.80	8	62.28	61.10	-6	2,191	-0.27%
2018/05/11	5	60.08	16	62.41	59.40	-11	2,126	-0.52%
2018/05/10	21	62.98	1	61.20	62.40	20	2,060	0.97%
2018/05/09	1	60.50	1	60.10	59.80	0	1,995	0.00%
2018/05/08	3	59.97	1	60.00	59.50	2	1,963	0.10%
2018/05/07	1	61.60	2	61.10	61.80	-1	1,929	-0.05%
2018/05/04	6.1	59.61	3	59.17	59.00	3.1	1,869	0.16%
2018/05/03	0	0.00	1	58.80	57.60	-1	1,806	-0.06%
2018/05/02	2	59.20	2	58.50	58.30	0	1,792	0.00%
2018/04/30	1	58.20	0	0.00	58.80	1	1,757	0.06%
2018/04/27	0	0.00	3	59.70	59.30	-3	1,752	-0.17%
2018/04/26	2	60.90	0	0.00	58.00	2	1,771	0.11%
2018/04/25	1	60.30	0	0.00	60.30	1	1,745	0.06%
2018/04/24	4	61.65	7	63.10	61.70	-3	1,709	-0.18%
2018/04/23	8	66.34	4	66.35	65.00	4	1,640	0.24%
2018/04/20	1	61.40	21	61.54	65.50	-20	1,526	-1.31%
2018/04/19	15	62.03	1	61.80	61.80	14	1,445	0.97%
2018/04/18	31	60.19	25	60.83	61.60	6	1,361	0.44%
2018/04/17	0	0.00	6	61.13	59.10	-6	1,307	-0.46%
2018/04/16	1	60.00	6	60.82	60.60	-5	1,303	-0.38%
2018/04/13	17.5	60.78	27	61.26	59.50	-9.5	1,269	-0.75%
2018/04/12	24	59.45	55	59.44	59.70	-31	1,218	-2.54%
2018/04/10	4	56.80	2	56.00	55.70	2	1,164	0.17%
2018/03/30	6	53.70	0	0.00	53.70	6	1,252	0.48%
2018/03/29	1	53.30	0	0.00	53.30	1	1,285	0.08%
2018/03/28	9	53.64	1	53.40	53.50	8	1,410	0.57%
2018/03/26	16	54.41	1	54.10	53.90	15	1,499	1.00%
2018/03/22	25	58.60	1	58.10	56.30	24	1,602	1.50%
2018/03/21	2	56.35	0	0.00	57.70	2	1,625	0.12%
2018/03/20	5	56.20	10	55.40	55.30	-5	1,623	-0.31%
2018/03/12	1	56.10	0	0.00	55.70	1	1,835	0.05%
2018/03/09	1	57.70	0	0.00	56.70	1	1,851	0.05%
2018/03/08	21	61.38	10	61.00	59.10	11	1,858	0.59%
2018/03/07	0	0.00	2	57.65	58.80	-2	1,803	-0.11%
2018/03/06	1	54.80	0	0.00	54.90	1	1,844	0.05%
2018/02/26	68	55.00	0	0.00	54.90	68	2,236	3.04%
2018/02/23	0	0.00	2	54.00	54.40	-2	2,243	-0.09%
2018/02/21	3	51.90	0	0.00	51.60	3	2,271	0.13%
2018/02/06	0	0.00	1	54.30	54.30	-1	2,282	-0.04%
2018/01/30	1	60.00	0	0.00	60.50	1	2,335	0.04%
2018/01/22	0	0.00	6	61.90	63.30	-6	2,454	-0.24%
2018/01/19	1	59.30	0	0.00	59.20	1	2,427	0.04%
2018/01/17	0	0.00	1	60.30	60.60	-1	2,536	-0.04%
2018/01/16	3	60.53	1	61.00	61.00	2	2,585	0.08%
2018/01/15	2	61.90	1	61.70	61.20	1	2,601	0.04%
2018/01/12	0	0.00	1	61.70	61.70	-1	2,600	-0.04%
2018/01/11	1	61.70	1	61.00	61.00	0	2,594	0.00%
2018/01/10	1	60.30	0	0.00	60.30	1	2,588	0.04%
2018/01/09	1	62.20	0	0.00	61.30	1	2,574	0.04%
2018/01/08	0	0.00	3	61.70	61.00	-3	2,580	-0.12%
2018/01/05	1	63.60	1	64.80	64.00	0	2,559	0.00%
2018/01/04	5	66.42	8	65.98	65.50	-3	2,546	-0.12%
2018/01/03	160	66.10	10	63.21	64.60	150	2,497	6.01%	大買/鉅額交易
2018/01/02	0	0.00	4	61.35	61.50	-4	2,440	-0.16%