良維 (6290)-元大-復北券商分點個股進出

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

良維

(6290)

可現股當沖

股價
88.9
漲跌
▲3.2
漲幅
+3.73%
成交量
5,362張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	86.70	1	88.70	88.90	0	11,432	0.00%
2024/04/22	0	0.00	2	85.95	84.00	-2	11,321	-0.02%
2024/04/19	0	0.00	20	88.60	88.20	-20	11,250	-0.18%
2024/04/18	0	0.00	3	93.00	92.70	-3	11,165	-0.03%
2024/04/17	6	96.67	2	95.35	94.60	4	11,110	0.04%
2024/04/16	31	98.43	13	96.35	95.30	18	10,993	0.16%
2024/04/15	13	102.93	8.7	104.66	103.00	4.3	10,764	0.04%
2024/04/12	21.7	101.82	20	102.72	105.50	1.7	10,462	0.02%
2024/04/11	5	97.00	11	99.53	100.00	-6	10,027	-0.06%
2024/04/10	45	96.69	50	97.21	96.90	-5	9,887	-0.05%
2024/04/09	5	94.00	3	93.00	91.90	2	9,666	0.02%
2024/04/08	0	0.00	0	92.90	92.50	0	9,649	0.00%
2024/04/03	0	0.00	1	89.50	90.30	-1	9,592	-0.01%
2024/04/02	2	90.20	0	0.00	90.30	2	9,599	0.02%
2024/03/29	0	0.00	2	88.80	90.40	-2	9,612	-0.02%
2024/03/27	1	93.00	8	93.94	92.60	-7	9,517	-0.07%
2024/03/26	11	94.96	7	94.31	90.50	4	9,300	0.04%
2024/03/25	2	100.75	3	99.07	100.50	-1	8,985	-0.01%
2024/03/22	0	0.00	1	95.20	95.80	-1	8,810	-0.01%
2024/03/21	0	0.00	5	94.22	95.50	-5	8,790	-0.06%
2024/03/20	2	94.75	0	0.00	93.70	2	8,748	0.02%
2024/03/19	13	96.49	11	95.57	95.30	2	8,778	0.02%
2024/03/14	0	0.00	3	90.83	90.30	-3	8,660	-0.03%
2024/03/13	0.2	87.75	6.1	89.46	89.70	-5.9	8,588	-0.07%
2024/03/12	6.3	90.25	6	89.17	90.70	0.3	8,462	0.00%
2024/03/11	2	86.90	0	86.90	86.60	2	8,207	0.02%
2024/03/08	8	89.00	411	87.82	86.80	-403	8,149	-4.95%	大賣/鉅額交易
2024/03/07	110	92.37	0.1	90.80	90.80	109.9	7,935	1.38%	大買/鉅額交易
2024/03/06	69	95.08	168.1	96.06	95.40	-99.1	7,726	-1.28%	大賣/
2024/03/05	309.2	92.77	1	93.30	92.80	308.2	7,400	4.16%	大買/鉅額交易
2024/03/04	123.1	93.75	9	95.12	93.20	114	7,097	1.61%	大買/鉅額交易
2024/03/01	11	101.82	8	100.81	101.00	3	6,708	0.04%
2024/02/29	28	97.36	56	98.12	99.40	-28	6,317	-0.44%
2024/02/27	10	90.43	8	91.29	90.40	2	5,869	0.03%
2024/02/26	13	89.98	40	90.28	89.00	-27	5,572	-0.48%
2024/02/23	32	85.26	24.1	87.29	88.80	8	5,168	0.15%
2024/02/22	6	82.95	10	82.95	81.50	-4	4,731	-0.08%
2024/02/21	68	81.83	64.1	82.63	81.30	4	4,633	0.09%
2024/02/20	46	77.27	51	77.96	78.90	-5	4,054	-0.12%
2024/02/19	15.1	76.60	31	76.91	74.90	-16	3,753	-0.43%
2024/02/16	10	71.66	11.5	72.25	70.80	-1.5	3,510	-0.04%
2024/02/15	4	71.08	13	70.28	70.90	-9	3,357	-0.27%
2024/02/05	5	66.48	15.8	66.84	66.70	-10.8	3,386	-0.32%
2024/02/02	0	0.00	2	65.90	65.40	-2	3,491	-0.06%
2024/01/31	0	0.00	1	64.50	64.50	-1	3,738	-0.03%
2024/01/29	0.1	64.80	0	0.00	65.00	0.1	3,978	0.00%
2024/01/26	5.7	64.43	5	64.52	64.30	0.7	4,007	0.02%
2024/01/24	0	0.00	1	64.10	63.90	-1	4,085	-0.02%
2024/01/17	0.1	62.24	0	0.00	61.80	0.1	4,860	0.00%
2024/01/16	0	0.00	1.1	62.98	62.70	-1.1	4,888	-0.02%
2024/01/15	0	0.00	4	63.10	62.60	-4	4,996	-0.08%
2024/01/12	1	61.90	0	0.00	62.00	1	5,098	0.02%
2024/01/11	1	62.00	0	0.00	62.90	1	5,127	0.02%
2024/01/10	2.1	62.01	2	62.40	61.80	0.1	5,158	0.00%
2024/01/09	4.3	62.15	0	0.00	62.30	4.3	5,239	0.08%
2024/01/08	0	0.00	1.1	63.66	63.20	-1.1	5,257	-0.02%
2024/01/05	5.2	63.49	0	0.00	63.30	5.2	5,325	0.10%
2024/01/04	7	65.76	9.2	66.17	65.00	-2.2	5,311	-0.04%
2024/01/03	1	65.00	8	65.50	65.50	-7	5,187	-0.13%
2024/01/02	1	65.00	1	65.90	65.50	0	5,241	0.00%
2023/12/29	1	64.80	7	64.83	64.90	-6	5,195	-0.12%
2023/12/27	0	0.00	1	64.80	64.80	-1	5,197	-0.02%
2023/12/26	2.6	65.54	2	65.40	65.30	0.6	5,220	0.01%
2023/12/25	6	65.03	8	64.88	65.10	-2	5,170	-0.04%
2023/12/22	2.1	63.00	2	63.05	62.60	0.1	5,094	0.00%
2023/12/21	3	63.33	0	0.00	63.20	3	5,092	0.06%
2023/12/20	3	64.17	1	64.50	64.10	2	5,153	0.04%
2023/12/19	1	63.90	1	63.90	64.00	0	5,148	0.00%
2023/12/18	2	64.80	0	0.00	64.50	2	5,125	0.04%
2023/12/15	2	65.70	0.1	65.20	65.20	1.9	5,095	0.04%
2023/12/14	12	66.04	3	65.70	65.70	8.9	5,046	0.18%
2023/12/13	0	65.00	9	64.98	65.20	-9	4,892	-0.18%
2023/12/12	6.1	63.72	9	65.31	63.70	-2.9	4,786	-0.06%
2023/12/11	5	64.32	5	64.62	64.60	0	4,686	0.00%
2023/12/07	2	61.90	0	0.00	61.70	2	4,558	0.04%
2023/12/04	1	62.30	1	63.20	62.30	0	4,552	0.00%
2023/11/30	1	62.00	0	0.00	61.90	1	4,537	0.02%
2023/11/28	0	0.00	0.3	62.00	61.90	-0.3	4,517	-0.01%
2023/11/27	2	61.05	1	61.20	60.90	1	4,509	0.02%
2023/11/24	0.1	61.90	1	61.70	61.60	-0.9	4,476	-0.02%
2023/11/22	3	63.10	0	0.00	63.10	3	4,393	0.07%
2023/11/21	1	62.90	1	62.80	62.90	0	4,377	0.00%
2023/11/20	0.1	62.50	8	62.60	62.40	-7.9	4,337	-0.18%
2023/11/17	4.3	63.37	0	0.00	63.70	4.3	4,238	0.10%
2023/11/16	13	63.88	0	0.00	63.70	13	4,185	0.31%
2023/11/15	0	0.00	1	66.30	66.00	-1	4,057	-0.02%
2023/11/14	2	63.75	0	0.00	63.70	2	3,904	0.05%
2023/11/13	26	63.07	33	63.50	63.00	-7	3,859	-0.18%
2023/11/10	6.2	67.21	32	68.08	67.30	-25.8	3,577	-0.72%
2023/11/09	7	66.33	3	66.73	66.30	4	3,361	0.12%
2023/11/08	4	67.48	12	67.30	66.10	-8	3,285	-0.24%
2023/11/07	17	67.97	10.3	67.74	67.50	6.7	3,088	0.22%
2023/11/06	1.3	65.50	0	0.00	65.40	1.3	2,877	0.05%
2023/11/03	7	65.94	3	66.30	66.20	4	2,848	0.14%
2023/11/02	2	64.10	6	65.20	66.30	-4	2,814	-0.14%
2023/11/01	16	62.92	7	62.99	63.30	9	2,753	0.33%
2023/10/31	6	64.07	1	64.30	63.10	5	2,704	0.18%
2023/10/30	5	66.00	3	66.83	67.10	2	2,619	0.08%
2023/10/27	9	67.58	5	67.90	67.00	4	2,547	0.16%
2023/10/26	14	67.40	0	0.00	66.70	14	2,462	0.57%
2023/10/25	11	66.85	12	66.98	67.50	-1	2,338	-0.04%
2023/10/24	1	64.10	1	64.40	65.00	0	2,187	0.00%
2023/10/23	6	66.00	29	66.08	64.40	-23	2,252	-1.02%
2023/10/20	36	65.99	10	65.84	66.10	26	2,173	1.20%
2023/10/19	2	64.40	2	64.35	64.40	0	2,119	0.00%
2023/10/18	2	63.50	0	0.00	63.50	2	2,118	0.09%
2023/10/17	15	65.73	21	65.04	64.50	-6	2,148	-0.28%
2023/10/16	1	65.10	0	0.00	65.20	1	2,104	0.05%
2023/10/13	2	64.45	3	64.63	64.90	-1	2,167	-0.05%
2023/10/12	0	0.00	8	64.54	64.40	-8	2,325	-0.34%
2023/10/11	7	63.93	3	64.40	63.60	4	2,283	0.18%
2023/10/06	1	63.90	0	0.00	63.40	1	2,241	0.04%
2023/10/05	0	0.00	1	62.90	62.20	-1	2,210	-0.05%
2023/10/04	1	62.20	2	62.00	62.40	-1	2,233	-0.04%
2023/10/03	2	63.45	1	63.70	62.70	1	2,268	0.04%
2023/10/02	1	63.10	3	62.50	63.50	-2	2,296	-0.09%
2023/09/28	0	0.00	1.6	61.81	61.70	-1.6	2,423	-0.06%
2023/09/27	0	0.00	1	61.00	61.80	-1	2,452	-0.04%
2023/09/25	0	0.00	0	61.00	61.50	0	2,489	0.00%
2023/09/14	0.1	59.40	2	59.10	59.10	-1.9	2,889	-0.07%
2023/09/08	0	0.00	1	57.20	57.10	-1	2,980	-0.03%
2023/09/07	0.5	58.70	0	0.00	58.00	0.5	3,029	0.02%
2023/09/06	2	59.00	1	58.90	58.70	1	3,045	0.03%
2023/08/30	0	0.00	3	56.50	56.90	-3	3,248	-0.09%
2023/08/29	3	56.00	0	0.00	56.10	3	3,256	0.09%
2023/08/25	0	0.00	1	56.20	56.20	-1	3,275	-0.03%
2023/08/24	1	55.90	0	0.00	55.60	1	3,280	0.03%
2023/08/23	0	0.00	1	56.50	56.80	-1	3,293	-0.03%
2023/08/17	0	0.00	3	54.70	54.80	-3	3,340	-0.09%
2023/08/16	3	53.80	0	0.00	53.80	3	3,341	0.09%
2023/08/14	1	54.00	0	0.00	52.80	1	3,359	0.03%
2023/08/09	3	58.20	0	0.00	58.00	3	3,307	0.09%
2023/08/08	0	0.00	35	58.83	58.10	-35	3,326	-1.05%
2023/08/07	1	58.80	0	0.00	58.90	1	3,337	0.03%
2023/08/02	1	58.90	44	59.50	58.80	-43	3,383	-1.27%
2023/08/01	1	61.10	2	61.30	61.00	-1	3,359	-0.03%
2023/07/31	1	61.70	14	62.44	61.60	-13	3,364	-0.39%
2023/07/28	7	64.17	22	64.21	63.30	-15	3,331	-0.45%
2023/07/27	9	62.63	0	0.00	62.70	9	3,219	0.28%
2023/07/26	7	62.59	6	62.58	63.60	1	3,186	0.03%
2023/07/25	3	61.67	6	61.53	61.80	-3	3,119	-0.10%
2023/07/24	4	61.80	2	61.10	61.10	2	3,107	0.06%
2023/07/21	4	63.30	2	63.10	63.10	2	3,077	0.06%
2023/07/20	2	62.60	9	63.96	64.00	-7	3,084	-0.23%
2023/07/19	1	62.40	7	63.80	62.30	-6	3,035	-0.20%
2023/07/18	19	64.12	6	63.17	63.30	13	3,112	0.42%
2023/07/17	20	64.16	20	64.55	65.30	0	3,122	0.00%
2023/07/14	2	61.60	0	0.00	61.70	2	2,916	0.07%
2023/07/13	0.2	61.70	2	62.30	61.10	-1.9	2,977	-0.06%
2023/07/12	3	63.17	2	62.70	62.50	1	3,030	0.03%
2023/07/11	3	62.20	2	62.00	63.20	1	2,995	0.03%
2023/07/10	5	63.12	2	62.00	62.10	3	3,021	0.10%
2023/07/07	4	62.78	0	0.00	63.00	4	3,031	0.13%
2023/07/06	12	64.24	10	64.01	64.00	2	3,037	0.07%
2023/07/05	2	62.50	0	0.00	62.50	2	2,990	0.07%
2023/07/04	2.1	61.95	3	62.03	62.10	-1	2,974	-0.03%
2023/06/30	4	59.45	7	59.50	59.80	-3	2,976	-0.10%
2023/06/29	4	59.75	7.3	59.76	59.80	-3.3	3,002	-0.11%
2023/06/27	9.2	60.09	2	60.65	59.00	7.2	3,062	0.23%
2023/06/26	0	0.00	1.5	61.87	61.90	-1.5	3,056	-0.05%
2023/06/21	6	62.75	3	62.63	63.30	3	3,078	0.10%
2023/06/20	17	62.35	18	62.92	63.60	-1	3,020	-0.03%
2023/06/19	1	59.70	1	59.70	60.40	0	3,026	0.00%
2023/06/16	1	58.60	0	0.00	58.70	1	3,061	0.03%
2023/06/15	3	59.20	0	0.00	59.20	3	3,132	0.10%
2023/06/13	6	59.50	31	59.40	59.50	-25	3,174	-0.79%
2023/06/12	0	0.00	3	57.80	57.60	-3	3,179	-0.09%
2023/06/08	1	58.10	0	0.00	57.80	1	3,293	0.03%
2023/06/07	6	58.20	0	0.00	58.20	6	3,433	0.17%
2023/06/06	20.5	59.06	0	0.00	58.80	20.5	3,632	0.56%
2023/06/01	3	56.30	0	0.00	56.40	3	3,981	0.08%
2023/05/31	2	57.00	0	0.00	56.80	2	4,032	0.05%
2023/05/30	3	56.50	0	0.00	56.60	3	4,062	0.07%
2023/05/29	1	57.00	0	0.00	57.50	1	4,104	0.02%
2023/05/26	2	55.70	2	56.10	55.70	0	4,186	0.00%
2023/05/25	0	0.00	2	57.15	56.40	-2	4,317	-0.05%
2023/05/19	0	0.00	1	58.30	57.80	-1	5,208	-0.02%
2023/05/18	1	58.80	0	0.00	58.60	1	5,419	0.02%
2023/05/12	1	57.70	3	58.17	58.60	-2	6,068	-0.03%
2023/05/11	1	58.30	1	57.70	57.90	0	6,072	0.00%
2023/05/10	3	59.70	0	0.00	59.80	3	6,056	0.05%
2023/05/09	0	0.00	3	59.43	59.40	-3	6,033	-0.05%
2023/05/08	0	0.00	1	61.50	60.60	-1	6,001	-0.02%
2023/05/04	0	0.00	1	60.50	60.60	-1	5,989	-0.02%
2023/05/02	0	0.00	6	61.68	61.50	-6	5,986	-0.10%
2023/04/28	1	61.30	2	61.50	61.00	-1	5,973	-0.02%
2023/04/27	1	60.80	0	0.00	60.60	1	5,942	0.02%
2023/04/26	3.3	60.35	0	0.00	60.50	3.3	5,921	0.05%
2023/04/24	2	61.80	0	0.00	61.70	2	5,841	0.03%
2023/04/21	1	61.50	95	61.02	61.00	-94	5,807	-1.62%
2023/04/20	7.1	65.67	8	65.57	63.80	-0.9	5,688	-0.02%
2023/04/19	1	68.60	0	0.00	68.10	1	5,554	0.02%
2023/04/18	6	70.82	1	71.20	69.00	5	5,520	0.09%
2023/04/17	5	71.66	4	72.10	71.80	1	5,433	0.02%
2023/04/14	0	0.00	2	70.40	70.50	-2	5,329	-0.04%
2023/04/13	5.1	69.64	5	69.20	69.30	0.1	5,295	0.00%
2023/04/12	2	71.00	6	70.92	71.40	-4	5,228	-0.08%
2023/04/11	0	0.00	2	70.90	71.00	-2	5,169	-0.04%
2023/04/10	14	70.39	0.2	71.19	71.30	13.8	5,105	0.27%
2023/04/07	8	68.24	5	68.26	68.40	3	4,979	0.06%
2023/03/31	2	67.70	0	0.00	68.60	2	4,921	0.04%
2023/03/30	0	0.00	1	68.20	67.70	-1	4,866	-0.02%
2023/03/28	1	68.00	3	68.13	68.20	-2	4,812	-0.04%
2023/03/27	4	69.10	0	0.00	68.20	4	4,786	0.08%
2023/03/24	6	70.00	0	0.00	69.40	6	4,732	0.13%
2023/03/23	0.1	69.95	3	69.00	69.20	-2.9	4,681	-0.06%
2023/03/22	8.4	72.09	6	73.81	69.80	2.4	4,616	0.05%
2023/03/21	0	0.00	1	71.00	71.00	-1	4,377	-0.02%
2023/03/20	1	68.40	2	71.00	70.30	-1	4,306	-0.02%
2023/03/16	3	67.87	2	67.40	66.90	1	4,232	0.02%
2023/03/15	0	0.00	1	69.80	69.90	-1	4,254	-0.02%
2023/03/14	0	0.00	1	69.20	69.20	-1	4,288	-0.02%
2023/03/13	1	68.00	1	68.60	68.60	0	4,258	0.00%
2023/03/10	9	69.27	3.1	68.94	69.00	5.9	4,188	0.14%
2023/03/09	13.1	71.92	1	74.50	71.50	12.1	4,039	0.30%
2023/03/08	5	72.08	4	73.45	73.90	1	3,810	0.03%
2023/03/07	9	71.97	2	72.00	72.30	7	3,645	0.19%
2023/03/06	1	71.50	2	73.35	71.30	-1	3,453	-0.03%
2023/03/03	5	72.60	0	0.00	72.00	5	3,347	0.15%
2023/03/01	0	73.90	0	0.00	74.30	0	3,269	0.00%
2023/02/24	1	75.00	1	74.20	74.10	0	3,228	0.00%
2023/02/23	2	74.70	2	74.85	76.00	0	3,159	0.00%
2023/02/22	5	73.32	2	72.75	73.30	3	3,022	0.10%
2023/02/21	1	74.80	31	74.31	75.40	-30	2,863	-1.05%
2023/02/20	1	70.60	4	72.88	73.40	-3	2,672	-0.11%
2023/02/17	10	69.58	21	69.73	70.30	-11	2,289	-0.48%
2023/02/16	14	69.54	16	69.39	70.30	-2	2,180	-0.09%
2023/02/15	1	65.90	6	66.28	67.30	-5	1,986	-0.25%
2023/02/14	5	65.82	24.1	65.55	66.10	-19.1	1,873	-1.02%
2023/02/13	28	61.77	56	62.67	63.80	-28	1,588	-1.76%
2023/02/10	5	60.10	9	59.64	59.90	-4	1,385	-0.29%
2023/02/09	3	60.10	0	0.00	59.60	3	1,405	0.21%
2023/02/08	15	59.40	5	58.90	59.40	10	1,389	0.72%
2023/01/30	0	0.00	2	55.60	56.00	-2	1,401	-0.14%
2023/01/17	1	54.10	0	0.00	54.10	1	1,394	0.07%
2023/01/16	0	0.00	5	54.12	54.60	-5	1,390	-0.36%
2023/01/10	0	0.00	15	54.40	54.40	-15	1,438	-1.04%
2023/01/06	0	52.80	0	0.00	52.70	0	1,470	0.00%
2023/01/04	1	53.30	2	53.60	53.40	-1	1,545	-0.06%
2023/01/03	5	52.90	0	0.00	53.30	5	1,580	0.32%
2022/12/30	12	53.12	0	0.00	53.00	12	1,602	0.75%
2022/12/29	0	0.00	2	52.50	52.90	-2	1,646	-0.12%
2022/12/20	1	55.10	0	0.00	53.50	1	2,284	0.04%
2022/12/13	2	55.50	0	0.00	55.30	2	2,530	0.08%
2022/12/09	1.1	55.50	0	0.00	55.50	1.1	2,591	0.04%
2022/12/07	7	58.51	0	0.00	56.60	7	2,553	0.27%
2022/12/06	0	0.00	3.1	59.23	60.00	-3.1	2,468	-0.13%
2022/12/05	0	0.00	3.6	59.40	58.80	-3.6	2,392	-0.15%
2022/12/01	0	0.00	5	57.82	57.50	-5	2,370	-0.21%
2022/11/30	3	57.60	0	0.00	57.90	3	2,382	0.13%
2022/11/29	0	0.00	3	58.10	57.60	-3	2,394	-0.13%
2022/11/23	1	56.80	0	0.00	56.40	1	2,390	0.04%
2022/11/22	3	56.60	0	0.00	56.50	3	2,417	0.12%
2022/11/21	0.1	57.10	3	57.30	57.30	-2.9	2,434	-0.12%
2022/11/18	3	56.00	0	0.00	55.80	3	2,433	0.12%
2022/11/17	0	0.00	2	56.10	56.20	-2	2,600	-0.08%
2022/11/16	2	56.00	0	0.00	56.00	2	2,691	0.07%
2022/11/15	0.1	55.50	1	55.40	55.40	-0.9	2,716	-0.03%
2022/11/14	5.1	56.09	0	0.00	56.10	5.1	2,794	0.18%
2022/11/11	0	0.00	8	55.60	56.00	-8	2,750	-0.29%
2022/11/08	0.1	55.50	0	0.00	55.40	0.1	2,866	0.00%
2022/11/03	4.1	54.59	0	0.00	54.70	4.1	2,997	0.14%
2022/11/02	0.1	53.60	0	0.00	54.00	0.1	3,097	0.00%
2022/10/27	0	0.00	7	49.94	50.80	-7	3,186	-0.22%
2022/10/26	5	48.05	0	0.00	48.10	5	3,182	0.16%
2022/10/25	0	0.00	1	50.20	50.10	-1	3,150	-0.03%
2022/10/13	0	0.00	7	51.06	50.20	-7	3,180	-0.22%
2022/10/12	0	0.00	1	54.80	53.70	-1	3,134	-0.03%
2022/10/11	4	55.38	0	0.00	54.70	4	3,121	0.13%
2022/10/06	3	56.73	3	56.90	57.10	0	3,113	0.00%
2022/10/05	1	56.30	10	56.87	57.40	-9	3,079	-0.29%
2022/10/04	4	56.38	0	0.00	56.10	4	3,017	0.13%
2022/10/03	5	57.12	2	56.85	55.80	3	2,939	0.10%
2022/09/30	1	56.90	2	56.90	58.00	-1	2,897	-0.03%
2022/09/29	4	56.60	5	56.48	56.60	-1	2,849	-0.04%
2022/09/28	5	56.36	0	0.00	54.30	5	2,772	0.18%
2022/09/27	10	58.25	13	58.10	59.10	-3	2,616	-0.11%
2022/09/23	1	58.70	2	58.30	57.70	-1	2,494	-0.04%
2022/09/22	1	57.80	1	58.50	58.00	0	2,450	0.00%
2022/09/21	6	57.23	4	57.10	57.30	2	2,374	0.08%
2022/09/20	9	57.26	3	56.87	56.60	6	2,332	0.26%
2022/09/19	4	56.78	0	0.00	56.80	4	2,285	0.18%
2022/09/16	1	56.00	1	55.80	55.20	0	2,292	0.00%
2022/09/06	0	0.00	2	54.90	54.50	-2	2,385	-0.08%
2022/08/29	0	0.00	5	55.92	56.40	-5	2,687	-0.19%
2022/08/26	2	57.50	1	57.50	57.50	1	2,674	0.04%
2022/08/25	3	57.90	1	58.10	58.00	2	2,682	0.07%
2022/08/24	13	58.90	10	58.48	57.80	3	2,703	0.11%
2022/08/23	7	58.89	7	59.21	59.70	0	2,570	0.00%
2022/08/22	2	56.90	10	56.92	56.60	-8	2,540	-0.31%
2022/08/19	5	58.44	7	59.47	57.50	-2	2,564	-0.08%
2022/08/18	0	0.00	1	58.20	58.10	-1	2,474	-0.04%
2022/08/17	2	57.25	0	0.00	58.20	2	2,481	0.08%
2022/08/16	2	59.10	5	58.06	57.80	-3	2,509	-0.12%
2022/08/15	12	58.58	7	58.17	58.60	5	2,567	0.19%
2022/08/12	3	56.77	17.3	56.71	57.30	-14.3	2,564	-0.56%
2022/08/11	2	55.80	8	56.00	55.70	-6	2,688	-0.22%
2022/08/10	5	57.02	10.2	58.06	57.10	-5.2	2,939	-0.18%
2022/08/09	1	56.40	5	57.02	57.80	-4	3,168	-0.13%
2022/08/05	2	55.25	6	54.90	55.30	-4	3,055	-0.13%
2022/08/04	7	54.34	0	0.00	53.50	7	3,020	0.23%
2022/08/03	4	55.20	2	55.30	54.90	2	2,989	0.07%
2022/08/02	0	0.00	3	54.10	54.10	-3	2,946	-0.10%
2022/07/29	2	54.30	2	54.40	54.10	0	2,941	0.00%
2022/07/27	0	0.00	4	53.55	53.60	-4	2,942	-0.14%
2022/07/26	2	53.55	0	0.00	53.10	2	2,939	0.07%
2022/07/22	2	54.30	1	54.90	54.50	1	2,950	0.03%
2022/07/21	1	53.60	0	0.00	54.30	1	2,947	0.03%
2022/07/20	0	0.00	1	54.50	53.40	-1	2,955	-0.03%
2022/07/18	1	54.20	4	53.70	54.20	-3	3,005	-0.10%
2022/07/12	0	0.00	1.1	50.65	51.10	-1.1	2,939	-0.04%
2022/07/08	0.1	52.93	3	52.23	53.00	-2.9	2,921	-0.10%
2022/07/07	0	0.00	6	50.60	51.60	-6	2,901	-0.21%
2022/07/01	2	50.65	2	51.20	50.10	0	2,885	0.00%
2022/06/29	0	0.00	1	52.80	52.70	-1	2,848	-0.04%
2022/06/27	1	53.60	0	0.00	53.50	1	2,835	0.04%
2022/06/24	1	52.20	3	53.17	53.20	-2	2,811	-0.07%
2022/06/23	1	50.70	0	0.00	51.20	1	2,755	0.04%
2022/06/22	6	51.15	0	0.00	50.70	6	2,742	0.22%
2022/06/21	1	51.60	0	0.00	51.40	1	2,683	0.04%
2022/06/17	0	0.00	2	51.30	52.20	-2	2,657	-0.08%
2022/06/16	4	53.53	1	54.30	52.20	3	2,639	0.11%
2022/06/14	4	53.05	0	0.00	53.80	4	2,581	0.15%
2022/06/13	2	53.80	8	54.76	53.50	-6	2,543	-0.24%
2022/06/10	17	57.75	1	57.50	56.90	16	2,476	0.65%
2022/06/09	4	57.45	6.2	58.22	59.00	-2.2	2,386	-0.09%
2022/06/08	3	57.50	7	57.69	57.00	-4	2,281	-0.18%
2022/06/07	0.2	56.50	1	56.00	56.30	-0.8	2,184	-0.04%
2022/06/02	0	0.00	0.2	57.20	57.10	-0.2	2,163	-0.01%
2022/06/01	2	57.60	2	57.60	57.10	0	2,135	0.00%
2022/05/31	1	57.10	11	57.28	57.40	-10	2,085	-0.48%
2022/05/30	1	56.60	1.8	56.64	56.90	-0.8	2,063	-0.04%
2022/05/27	2	55.40	2	55.30	55.80	0	2,011	0.00%
2022/05/24	0.3	54.50	1	54.30	54.00	-0.8	1,926	-0.04%
2022/05/23	3	55.73	0	0.00	54.70	3	1,872	0.16%
2022/05/20	4	56.85	1	57.20	56.90	3	1,767	0.17%
2022/05/19	5	55.72	5	56.88	57.30	0	1,681	0.00%
2022/05/18	3	55.87	31	56.57	57.30	-28	1,520	-1.84%
2022/05/17	52.5	56.31	31.1	55.88	55.80	21.4	1,201	1.78%
2022/05/16	0	0.00	1	52.50	52.40	-1	870	-0.11%
2022/05/13	0	0.00	1	51.80	51.60	-1	846	-0.12%
2022/05/11	0	0.00	1	50.90	50.80	-1	824	-0.12%
2022/05/04	0.1	53.73	0	0.00	52.60	0.1	801	0.02%
2022/05/03	0	0.00	1	52.80	52.70	-1	758	-0.13%
2022/04/29	2	51.70	2	52.00	51.60	0	757	0.00%
2022/04/28	2	53.30	0	0.00	52.00	2	753	0.27%
2022/04/26	0	0.00	1	53.50	53.20	-1	712	-0.14%
2022/04/25	5	53.08	8	52.69	52.50	-3	679	-0.44%
2022/04/22	0	0.00	4	52.38	53.00	-4	635	-0.63%
2022/04/13	0.1	50.10	0	0.00	50.00	0.1	714	0.01%
2022/04/08	2	50.80	0	0.00	50.90	2	713	0.28%
2022/04/01	1	51.80	0	0.00	52.60	1	722	0.14%
2022/03/23	0	0.00	2	52.90	52.70	-2	791	-0.25%
2022/03/15	1	49.65	0	0.00	49.65	1	808	0.12%
2022/03/14	1	50.60	1	50.60	50.30	0	819	0.00%
2022/03/09	0	0.00	7	50.00	49.90	-7	840	-0.83%
2022/03/08	1	50.40	1	50.10	49.70	0	845	0.00%
2022/03/04	1	53.30	0	0.00	52.40	1	830	0.12%
2022/03/03	2	53.25	2	53.80	53.20	0	840	0.00%
2022/03/01	1	52.50	0	0.00	52.40	1	814	0.12%
2022/02/25	1	51.60	2	51.10	51.50	-1	813	-0.12%
2022/02/24	0	0.00	3	52.43	51.00	-3	822	-0.36%
2022/02/23	0	0.00	1	52.80	52.90	-1	825	-0.12%
2022/02/21	1.3	53.05	0	0.00	53.00	1.3	857	0.15%
2022/02/16	1	51.60	0	0.00	51.40	1	1,070	0.09%
2022/02/10	0	0.00	5	52.00	52.10	-5	1,719	-0.29%
2022/02/09	0	0.00	7	51.29	51.60	-7	1,736	-0.40%
2022/01/25	0	0.00	5	50.22	50.10	-5	1,864	-0.27%
2022/01/13	2	52.10	0	0.00	52.00	2	1,969	0.10%
2022/01/11	1	52.80	6	53.95	52.60	-5	1,962	-0.25%
2021/12/30	0	0.00	2	53.20	52.80	-2	1,947	-0.10%
2021/12/29	2	52.50	0	0.00	52.40	2	1,946	0.10%
2021/12/28	3	52.53	1	52.50	52.30	2	1,959	0.10%
2021/12/27	3	52.83	0	0.00	52.80	3	1,978	0.15%
2021/12/24	0	0.00	6	53.80	53.40	-6	1,988	-0.30%
2021/12/23	0	52.10	0	0.00	52.20	0	1,932	0.00%
2021/12/22	1	52.00	0	0.00	52.30	1	1,941	0.05%
2021/12/20	1	51.30	0	0.00	51.30	1	1,963	0.05%
2021/12/14	1	51.90	0	0.00	51.40	1	1,984	0.05%
2021/12/07	0	0.00	3	51.37	51.60	-3	1,958	-0.15%
2021/12/06	3	51.20	1	51.40	51.30	2	1,962	0.10%
2021/12/03	1	51.10	0	0.00	51.50	1	1,966	0.05%
2021/12/02	4	51.68	1	51.80	51.20	3	1,979	0.15%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/30	1.1	51.73	0	0.00	51.80	1.1	2,006	0.05%
2021/11/26	2	52.40	1	52.00	52.30	1	2,044	0.05%
2021/11/25	0	0.00	2	52.80	52.80	-2	2,041	-0.10%
2021/11/22	3	53.37	2	53.10	53.20	1	2,177	0.05%
2021/11/19	5	52.62	0	0.00	52.80	5	2,204	0.23%
2021/11/18	2	53.20	0	0.00	53.10	2	2,203	0.09%
2021/11/17	5	53.62	1	53.50	53.60	4	2,203	0.18%
2021/11/16	3	53.50	0	0.00	53.20	3	2,207	0.14%
2021/11/15	15	54.13	36	55.44	54.10	-21	2,186	-0.96%
2021/11/12	9	57.04	10	57.00	57.90	-1	2,056	-0.05%
2021/11/11	15	57.09	10	57.70	56.70	5	1,985	0.25%
2021/11/10	3	58.10	26	57.97	58.50	-23	1,950	-1.18%
2021/11/09	40	56.43	25.1	56.97	57.10	14.9	1,784	0.83%
2021/11/08	1	52.10	0	0.00	52.60	1	1,559	0.06%
2021/11/05	4	52.48	0	0.00	52.60	4	1,586	0.25%
2021/11/04	18.2	53.37	1	53.10	53.20	17.2	1,623	1.06%
2021/11/03	0.1	53.00	6	54.97	54.60	-5.9	1,641	-0.36%
2021/11/02	5	55.54	10	56.20	54.10	-5	1,653	-0.30%
2021/11/01	15	56.60	3	57.10	56.50	12	1,718	0.70%
2021/10/29	0	0.00	1	55.70	56.20	-1	1,753	-0.06%
2021/10/28	1	55.90	0	0.00	55.70	1	1,865	0.05%
2021/10/27	5	55.70	1	55.80	55.90	4	2,148	0.19%
2021/10/26	1	55.10	0	0.00	54.90	1	2,232	0.04%
2021/10/25	5	55.20	0	0.00	55.60	5	2,551	0.20%
2021/10/22	3	53.97	0	0.00	54.20	3	2,893	0.10%
2021/10/21	0	0.00	1	55.10	54.20	-1	3,575	-0.03%
2021/10/19	6	54.97	4	55.10	55.00	2	4,526	0.04%
2021/10/18	12	54.67	10	54.80	54.70	2	5,105	0.04%
2021/10/15	0	0.00	1	54.40	55.40	-1	5,501	-0.02%
2021/10/14	2	52.00	5	52.60	52.20	-3	5,488	-0.05%
2021/10/13	10	52.25	0	0.00	52.30	10	5,511	0.18%
2021/10/12	14	53.03	0	0.00	53.20	14	5,551	0.25%
2021/10/07	1	53.30	1	53.20	53.20	0	5,590	0.00%
2021/10/06	1	53.00	0	0.00	52.20	1	5,634	0.02%
2021/10/04	7	52.11	0	0.00	52.20	7	5,679	0.12%
2021/09/15	1	53.60	1	53.80	54.00	0	6,302	0.00%
2021/09/13	0	0.00	1	55.20	55.10	-1	6,303	-0.02%
2021/09/09	3	55.50	0	0.00	55.70	3	6,317	0.05%
2021/09/08	3	53.67	1	53.50	54.10	2	6,323	0.03%
2021/09/07	1	53.60	0	0.00	53.60	1	6,324	0.02%
2021/09/06	0	0.00	2	56.10	55.10	-2	6,311	-0.03%
2021/09/03	2	57.35	0	0.00	57.20	2	6,312	0.03%
2021/09/02	0	0.00	3	57.77	57.20	-3	6,308	-0.05%
2021/09/01	0	0.00	2	57.10	57.20	-2	6,278	-0.03%
2021/08/31	1	56.30	0	0.00	56.40	1	6,265	0.02%
2021/08/30	1	56.90	1	57.00	56.70	0	6,266	0.00%
2021/08/27	22	58.83	11	59.35	57.80	11	6,250	0.18%
2021/08/26	0	0.00	1	56.60	56.50	-1	6,143	-0.02%
2021/08/25	4	56.30	0	0.00	56.60	4	6,141	0.07%
2021/08/24	2	54.30	0	0.00	54.00	2	6,116	0.03%
2021/08/23	0	0.00	1	54.20	54.70	-1	6,123	-0.02%
2021/08/20	6	52.70	9	52.60	52.10	-3	6,108	-0.05%
2021/08/19	6	54.45	2	53.70	53.20	4	6,093	0.07%
2021/08/18	2	54.00	0	0.00	56.00	2	6,077	0.03%
2021/08/17	1	53.80	1	54.00	53.80	0	6,067	0.00%
2021/08/16	0	0.00	1	53.30	53.00	-1	6,050	-0.02%
2021/08/13	4	56.35	5	55.40	55.30	-1	6,031	-0.02%
2021/08/11	5	57.12	6	56.90	56.70	-1	6,012	-0.02%
2021/08/10	1	56.70	0	0.00	56.70	1	6,010	0.02%
2021/08/09	5	58.38	2	59.00	57.50	3	6,000	0.05%
2021/08/06	5	60.28	1	60.00	59.80	4	5,984	0.07%
2021/08/05	6	60.38	6	60.60	59.70	0	6,010	0.00%
2021/08/04	4	62.40	2	63.20	62.00	2	6,023	0.03%
2021/08/03	2	65.25	3	65.00	65.50	-1	6,053	-0.02%
2021/08/02	14	64.07	26	63.84	63.50	-12	6,057	-0.20%
2021/07/30	11	69.40	5	69.40	69.40	6	5,802	0.10%
2021/07/29	26	78.30	23	78.81	77.10	3	5,733	0.05%
2021/07/28	16	75.60	16	75.62	77.90	0	5,494	0.00%
2021/07/27	44	79.81	25	82.09	77.00	19	5,265	0.36%
2021/07/26	26	81.15	27	80.10	82.20	-1	4,742	-0.02%
2021/07/23	28	76.09	31	75.52	77.00	-3	4,248	-0.07%
2021/07/22	66	74.74	123	75.01	75.80	-57	4,078	-1.40%	大賣/
2021/07/21	125	71.08	56	71.01	72.20	69	3,686	1.87%	大買/
2021/07/20	9	65.93	2	65.80	65.70	7	3,440	0.20%
2021/07/19	2	67.70	1	67.10	67.30	1	3,460	0.03%
2021/07/16	1	67.70	7	67.23	67.50	-6	3,521	-0.17%
2021/07/15	0	0.00	8	65.50	66.50	-8	3,635	-0.22%
2021/07/14	7	65.13	3	64.93	65.20	4	3,649	0.11%
2021/07/13	1	66.90	1	65.70	66.00	0	3,689	0.00%
2021/07/12	0	0.00	3	66.53	66.80	-3	3,677	-0.08%
2021/07/08	1	65.40	1	66.20	65.60	0	3,756	0.00%
2021/07/07	10	65.06	2	65.35	65.00	8	3,861	0.21%
2021/07/06	3	65.80	0	0.00	65.70	3	4,020	0.07%
2021/07/05	7	65.86	8	66.98	66.70	-1	4,182	-0.02%
2021/07/02	5	65.44	1	64.80	66.10	4	4,474	0.09%
2021/07/01	12	66.59	4	68.20	65.50	8	4,712	0.17%
2021/06/30	36	67.64	15	68.15	68.60	21	4,968	0.42%
2021/06/29	16	66.06	10	65.21	66.70	6	4,998	0.12%
2021/06/28	2	61.50	0	0.00	62.30	2	4,850	0.04%
2021/06/25	2	61.20	0	0.00	61.10	2	4,869	0.04%
2021/06/24	4	61.83	3	61.77	61.40	1	4,872	0.02%
2021/06/23	7	61.41	2	61.55	61.40	5	4,939	0.10%
2021/06/22	1	60.90	0	0.00	60.90	1	4,954	0.02%
2021/06/21	0	0.00	3	61.00	61.20	-3	4,972	-0.06%
2021/06/17	2	61.90	0	0.00	62.30	2	5,042	0.04%
2021/06/16	1	62.10	0	0.00	61.30	1	5,084	0.02%
2021/06/11	0	0.00	3	61.03	61.10	-3	5,302	-0.06%
2021/06/10	1	62.30	0	0.00	62.30	1	5,302	0.02%
2021/06/09	4	61.63	3	61.60	61.60	1	5,322	0.02%
2021/06/07	1	60.90	0	0.00	61.60	1	5,388	0.02%
2021/06/04	1	61.20	6	61.10	60.70	-5	5,398	-0.09%
2021/06/03	2	62.10	0	0.00	62.00	2	5,446	0.04%
2021/06/01	0	0.00	1	62.80	63.50	-1	5,566	-0.02%
2021/05/28	1	61.30	0	0.00	61.50	1	5,826	0.02%
2021/05/27	1	60.40	1	60.40	60.40	0	6,157	0.00%
2021/05/26	2	61.00	0	0.00	60.90	2	6,201	0.03%
2021/05/25	0	0.00	7	60.56	60.50	-7	6,372	-0.11%
2021/05/24	7	58.70	0	0.00	60.00	7	6,384	0.11%
2021/05/19	3	56.77	2	57.90	58.00	1	6,441	0.02%
2021/05/18	8	56.56	1	55.00	57.30	7	6,456	0.11%
2021/05/17	1	55.80	7	55.09	52.10	-6	6,433	-0.09%
2021/05/14	1	58.30	1	56.20	56.40	0	6,384	0.00%
2021/05/12	5	61.34	11	57.55	57.60	-6	6,266	-0.10%
2021/05/11	4	60.43	1	60.40	60.30	3	6,161	0.05%
2021/05/10	7	63.76	14	63.11	62.70	-7	6,081	-0.12%
2021/05/07	2	66.40	0	0.00	67.20	2	5,963	0.03%
2021/05/06	3	64.90	4	63.98	64.50	-1	5,923	-0.02%
2021/05/05	6	64.98	2	65.15	64.10	4	5,898	0.07%
2021/05/04	3	64.83	3	63.27	63.60	0	5,893	0.00%
2021/05/03	6	67.72	7	71.07	67.60	-1	5,840	-0.02%
2021/04/29	12	75.63	6	76.67	74.40	6	5,694	0.11%
2021/04/28	9	75.82	8	75.09	75.80	1	5,531	0.02%
2021/04/27	8	76.01	5	75.60	75.60	3	5,416	0.06%
2021/04/26	1	75.30	6	75.58	74.80	-5	5,235	-0.10%
2021/04/23	22	72.10	30	73.35	73.60	-8	5,088	-0.16%
2021/04/22	1	71.70	13	73.68	72.00	-12	5,053	-0.24%
2021/04/21	21	73.48	14	74.53	74.30	7	4,974	0.14%
2021/04/20	3	72.07	1	72.40	72.50	2	4,812	0.04%
2021/04/19	0	0.00	4	72.50	72.20	-4	4,774	-0.08%
2021/04/15	3	71.80	0	0.00	72.00	3	4,691	0.06%
2021/04/14	6	70.37	5	70.46	72.10	1	4,664	0.02%
2021/04/13	2	71.40	1	71.80	70.80	1	4,585	0.02%
2021/04/12	4	75.00	2	73.70	73.40	2	4,466	0.04%
2021/04/09	8	74.75	9	74.69	74.80	-1	4,286	-0.02%
2021/04/08	29	74.54	24	75.23	75.70	5	4,101	0.12%
2021/04/07	25	73.43	4	72.63	74.10	21	3,757	0.56%
2021/04/06	11	72.05	10	72.13	72.70	1	3,483	0.03%
2021/04/01	15	67.64	20	65.67	67.70	-5	3,128	-0.16%
2021/03/30	0	0.00	1	63.00	62.60	-1	2,840	-0.04%
2021/03/29	1	63.00	0	0.00	63.20	1	2,806	0.04%
2021/03/26	0	0.00	2	63.30	63.30	-2	2,788	-0.07%
2021/03/25	0	0.00	1	62.40	62.00	-1	2,710	-0.04%
2021/03/24	0	0.00	2	62.55	62.40	-2	2,688	-0.07%
2021/03/23	0	0.00	3	62.30	63.50	-3	2,661	-0.11%
2021/03/22	3	62.80	1	63.50	63.80	2	2,618	0.08%
2021/03/19	2	62.10	2	61.60	62.50	0	2,574	0.00%
2021/03/18	10	63.38	0	0.00	63.00	10	2,522	0.40%
2021/03/17	4	62.53	4	63.30	63.20	0	2,487	0.00%
2021/03/15	0	0.00	1	60.40	60.10	-1	2,310	-0.04%
2021/03/12	0	0.00	1	59.10	59.70	-1	2,282	-0.04%
2021/03/11	4	58.25	0	0.00	59.50	4	2,272	0.18%
2021/03/10	1	57.30	0	0.00	57.20	1	2,225	0.04%
2021/03/09	1	56.90	0	0.00	57.10	1	2,217	0.05%
2021/03/05	3	60.37	3	60.67	59.90	0	2,114	0.00%
2021/03/04	2	60.80	4	61.60	61.90	-2	2,049	-0.10%
2021/03/03	3	61.10	1	62.00	62.70	2	1,958	0.10%
2021/03/02	3	59.73	11	61.08	60.00	-8	1,768	-0.45%
2021/02/26	2	56.70	4.2	57.04	56.50	-2.2	1,434	-0.15%
2021/02/25	0	0.00	1	58.50	57.60	-1	1,390	-0.07%
2021/02/24	0	0.00	2	55.50	55.60	-2	1,227	-0.16%
2021/02/23	10	55.10	1	55.50	55.10	9	1,211	0.74%
2021/02/22	1	55.80	2	55.95	56.50	-1	1,197	-0.08%
2021/02/19	0.2	55.40	1	55.20	55.20	-0.8	1,192	-0.07%
2021/02/18	1	54.20	0	0.00	54.80	1	1,247	0.08%
2021/02/17	3	52.47	41	52.90	53.40	-38	1,204	-3.15%
2021/02/05	2	51.75	0	0.00	51.50	2	1,185	0.17%
2021/02/01	0	0.00	5	51.12	51.10	-5	1,192	-0.42%
2021/01/29	12	52.52	2	51.85	51.90	10	1,181	0.85%
2021/01/28	2	51.50	5	51.90	52.00	-3	1,169	-0.26%
2021/01/27	4	52.45	5	52.50	52.20	-1	1,159	-0.09%
2021/01/26	45	53.83	2	53.45	53.20	43	1,143	3.76%
2021/01/25	1	53.70	0	0.00	54.30	1	1,058	0.09%
2021/01/21	0	0.00	2	51.10	50.70	-2	962	-0.21%
2021/01/19	1	52.10	1	52.40	51.70	0	934	0.00%
2021/01/18	0	0.00	2	51.25	51.50	-2	920	-0.22%
2021/01/15	0	0.00	1	52.90	52.40	-1	899	-0.11%
2021/01/07	1	53.30	0	0.00	53.20	1	851	0.12%
2021/01/06	5	53.88	6	53.37	52.70	-1	842	-0.12%
2021/01/05	3	52.97	1	53.20	52.90	2	811	0.25%
2020/12/31	1	51.90	2	52.10	52.10	-1	809	-0.12%
2020/12/28	0	0.00	5	52.40	52.20	-5	809	-0.62%
2020/12/25	0	0.00	1	52.40	52.20	-1	806	-0.12%
2020/12/24	1	52.80	0	0.00	52.60	1	805	0.12%
2020/12/22	0	0.00	3	52.50	52.30	-3	822	-0.36%
2020/12/21	2	51.60	0	0.00	51.90	2	824	0.24%
2020/12/15	0	0.00	2	51.90	51.60	-2	882	-0.23%
2020/12/14	1	52.60	1	52.70	52.30	0	895	0.00%
2020/12/11	0	0.00	2	52.00	52.00	-2	919	-0.22%
2020/12/10	2	53.15	2	53.70	53.20	0	948	0.00%
2020/12/08	1	54.20	0	0.00	54.30	1	1,064	0.09%
2020/12/07	0	0.00	1	54.20	53.80	-1	1,104	-0.09%
2020/12/03	3	55.70	3	54.73	54.80	0	1,114	0.00%
2020/12/02	1	54.50	0	0.00	55.30	1	1,103	0.09%
2020/11/27	1	55.90	0	0.00	55.80	1	1,094	0.09%
2020/11/23	1	54.80	3	55.40	54.70	-2	1,095	-0.18%
2020/11/19	1	54.90	1	55.80	55.00	0	1,135	0.00%
2020/11/17	4	54.20	3	55.43	56.30	1	1,087	0.09%
2020/11/11	2	52.30	0	0.00	52.50	2	1,179	0.17%
2020/11/10	1	53.20	2	52.90	53.00	-1	1,184	-0.08%
2020/11/09	4	52.80	1	52.50	52.50	3	1,184	0.25%
2020/11/06	0	0.00	1	52.20	52.20	-1	1,206	-0.08%
2020/11/04	1	52.30	2	52.70	52.70	-1	1,229	-0.08%
2020/10/28	1	52.60	0	0.00	52.40	1	1,436	0.07%
2020/10/26	0	0.00	0.2	53.50	52.70	-0.2	1,518	-0.01%
2020/10/23	0	0.00	1	52.50	52.60	-1	1,578	-0.06%
2020/10/13	1	52.80	0	0.00	52.90	1	1,727	0.06%
2020/10/07	1	54.10	0	0.00	54.10	1	1,768	0.06%
2020/10/06	1	53.00	0	0.00	53.40	1	1,772	0.06%
2020/09/25	1	53.30	1	52.30	52.00	0	1,947	0.00%
2020/09/24	3	53.57	2	53.36	53.20	1	1,951	0.05%
2020/09/22	3	55.90	4	55.93	55.50	-1	1,959	-0.05%
2020/09/21	0	0.00	7	57.20	56.90	-7	1,954	-0.36%
2020/09/18	1	57.20	1	57.80	57.10	0	1,954	0.00%
2020/09/17	1	57.10	7	57.11	57.20	-6	1,960	-0.31%
2020/09/16	0.3	57.60	0	0.00	57.50	0.3	1,965	0.01%
2020/09/15	7	57.93	2	57.80	58.30	5	1,963	0.25%
2020/09/14	3.3	58.40	10	57.85	58.70	-6.7	1,952	-0.34%
2020/09/11	0	0.00	2	55.50	55.80	-2	1,897	-0.11%
2020/09/10	4.3	57.03	2	56.65	56.70	2.3	1,863	0.12%
2020/09/09	1	55.22	1	56.20	55.80	0	1,839	0.00%
2020/09/08	0	0.00	1	54.60	55.80	-1	1,855	-0.05%
2020/09/04	0	0.00	2	54.50	54.70	-2	1,965	-0.10%
2020/09/03	0.2	55.70	0	0.00	55.30	0.2	1,972	0.01%
2020/09/01	2	53.50	0	0.00	54.20	2	2,032	0.10%
2020/08/26	3	55.93	1	56.10	55.50	2	2,240	0.09%
2020/08/25	1	55.80	1	55.70	55.60	0	2,203	0.00%
2020/08/24	1	53.80	0	0.00	54.50	1	2,192	0.05%
2020/08/21	2	53.85	1	53.90	54.30	1	2,205	0.05%
2020/08/20	3	53.30	3	53.10	53.30	0	2,204	0.00%
2020/08/19	2	56.10	10	55.89	56.50	-8	2,175	-0.37%
2020/08/18	3	55.20	2	55.20	55.00	1	2,120	0.05%
2020/08/17	0	0.00	5	53.60	56.60	-5	2,130	-0.23%
2020/08/14	1	52.30	1	52.50	53.00	0	2,134	0.00%
2020/08/13	2	52.50	0	0.00	52.20	2	2,146	0.09%
2020/08/12	3	52.70	0	0.00	52.80	3	2,178	0.14%
2020/08/11	2	55.10	2	54.40	53.80	0	2,172	0.00%
2020/08/10	0	0.00	2	56.30	54.90	-2	2,177	-0.09%
2020/08/07	2	56.70	0	0.00	56.20	2	2,219	0.09%
2020/08/06	2	56.95	1	57.80	56.70	1	2,236	0.04%
2020/08/05	3	56.90	5	57.16	57.50	-2	2,246	-0.09%
2020/08/04	0	0.00	2	56.15	56.10	-2	2,274	-0.09%
2020/08/03	5	55.92	11	56.54	56.70	-6	2,301	-0.26%
2020/07/31	0	0.00	2	54.10	54.30	-2	2,313	-0.09%
2020/07/30	2	52.30	7	52.90	53.00	-5	2,355	-0.21%
2020/07/29	21	55.60	1	55.80	55.80	20	2,312	0.86%
2020/07/28	3	56.70	0	0.00	55.10	3	2,271	0.13%
2020/07/27	1	56.90	15	56.80	56.80	-14	2,287	-0.61%
2020/07/24	3	58.60	0	0.00	57.60	3	2,327	0.13%
2020/07/23	11	59.17	0	0.00	58.80	11	2,379	0.46%
2020/07/22	1	59.20	0	0.00	59.10	1	2,406	0.04%
2020/07/20	0	0.00	1	58.70	59.30	-1	2,429	-0.04%
2020/07/17	3	59.53	2	60.30	59.20	1	2,548	0.04%
2020/07/16	5	59.90	0	0.00	59.80	5	2,574	0.19%
2020/07/15	1	59.90	8	59.09	58.70	-7	2,629	-0.27%
2020/07/14	1	58.60	0	0.00	58.80	1	2,648	0.04%
2020/07/13	0	0.00	1	59.00	59.10	-1	2,652	-0.04%
2020/07/10	3	59.00	1	58.80	58.80	2	2,694	0.07%
2020/07/09	0	0.00	1	60.30	60.40	-1	2,702	-0.04%
2020/07/08	0	0.00	3	60.60	60.00	-3	2,718	-0.11%
2020/07/07	5	60.42	8	60.73	60.40	-3	2,714	-0.11%
2020/07/06	5	59.10	0	0.00	59.10	5	2,708	0.18%
2020/07/02	0	0.00	0.1	58.90	58.70	-0.1	2,785	0.00%
2020/06/30	1	57.00	1	56.90	57.70	0	2,827	0.00%
2020/06/29	2	56.35	1	56.70	56.20	1	2,888	0.03%
2020/06/24	1	57.10	0	0.00	56.70	1	2,925	0.03%
2020/06/22	3	57.93	5	57.86	57.50	-2	3,008	-0.07%
2020/06/19	3	59.50	2	58.95	58.50	1	3,010	0.03%
2020/06/18	8	58.29	1	58.00	58.20	7	2,987	0.23%
2020/06/17	1	57.40	0	0.00	57.40	1	2,973	0.03%
2020/06/16	1	56.70	4	56.80	56.70	-3	2,985	-0.10%
2020/06/15	4	56.60	0	0.00	56.00	4	3,010	0.13%
2020/06/12	5	56.44	0	0.00	56.60	5	3,007	0.17%
2020/06/11	3	59.20	11	61.47	59.20	-8	2,973	-0.27%
2020/06/10	1	63.10	0	0.00	62.60	1	2,939	0.03%
2020/06/09	0	0.00	3	62.83	62.50	-3	2,976	-0.10%
2020/06/08	0	0.00	2	64.00	63.80	-2	3,004	-0.07%
2020/06/05	15	65.43	3	64.83	64.70	12	3,003	0.40%
2020/06/04	5	64.28	13	64.38	64.50	-8	2,977	-0.27%
2020/06/03	0	0.00	1	62.40	62.20	-1	2,899	-0.03%
2020/06/02	1	62.30	0	0.00	62.50	1	2,934	0.03%
2020/06/01	1	62.10	1	62.60	62.50	0	2,988	0.00%
2020/05/28	1	61.90	2	60.10	60.10	-1	3,002	-0.03%
2020/05/27	1	61.90	0	0.00	61.40	1	2,995	0.03%
2020/05/25	0	0.00	1	61.70	61.80	-1	3,003	-0.03%
2020/05/22	5	64.38	0	0.00	62.10	5	3,013	0.17%
2020/05/21	0	0.00	3	63.60	64.20	-3	2,979	-0.10%
2020/05/20	4	62.88	6	62.77	62.50	-2	2,944	-0.07%
2020/05/19	9	62.24	11	61.92	62.90	-2	2,925	-0.07%
2020/05/18	4	59.75	1	60.00	59.60	3	2,891	0.10%
2020/05/15	6	61.73	0	0.00	61.40	6	2,899	0.21%
2020/05/14	9	63.10	2	62.40	61.80	7	2,902	0.24%
2020/05/13	3	62.10	3	62.07	61.70	0	2,864	0.00%
2020/05/12	22	62.75	21	62.81	62.40	1	2,852	0.04%
2020/05/11	0	0.00	5	63.44	62.70	-5	2,840	-0.18%
2020/05/08	2	64.75	3	64.60	64.50	-1	2,759	-0.04%
2020/05/07	17	66.33	5	66.10	66.10	12	2,703	0.44%
2020/05/06	0	0.00	2	63.85	63.80	-2	2,617	-0.08%
2020/04/30	0	0.00	2	63.00	62.90	-2	2,565	-0.08%
2020/04/29	0	0.00	3	62.30	62.20	-3	2,546	-0.12%
2020/04/28	1	61.50	3	61.43	62.10	-2	2,525	-0.08%
2020/04/27	1	59.00	5	59.60	59.50	-4	2,499	-0.16%
2020/04/23	2	57.90	2	58.40	58.30	0	2,465	0.00%
2020/04/22	10	59.91	7	60.26	58.80	3	2,438	0.12%
2020/04/20	4	56.78	3	56.70	57.30	1	2,269	0.04%
2020/04/17	1	55.70	1	55.90	55.00	0	2,212	0.00%
2020/04/16	0	0.00	1	54.20	54.10	-1	2,190	-0.05%
2020/04/15	1	55.90	3	54.90	54.40	-2	2,208	-0.09%
2020/04/13	3	54.03	1	54.60	53.20	2	2,197	0.09%
2020/04/10	1	54.90	1	54.00	54.80	0	2,177	0.00%
2020/04/09	1	54.00	1	55.10	53.60	0	2,180	0.00%
2020/04/08	3	52.80	4	53.38	53.00	-1	2,145	-0.05%
2020/04/07	4	52.43	3	52.97	53.30	1	2,122	0.05%
2020/03/31	4	51.30	4	51.55	50.70	0	2,004	0.00%
2020/03/30	1	49.30	0	0.00	49.25	1	1,939	0.05%
2020/03/27	0	0.00	1	49.00	49.30	-1	1,909	-0.05%
2020/03/26	3	47.67	6	47.17	48.45	-3	1,911	-0.16%
2020/03/25	1	45.00	0	0.00	44.95	1	1,870	0.05%
2020/03/20	2	39.90	0	0.00	41.45	2	1,862	0.11%
2020/03/19	3	39.50	0	0.00	37.70	3	1,847	0.16%
2020/03/18	2	42.43	2	42.45	41.85	0	1,916	0.00%
2020/03/17	2	42.70	5	42.59	42.10	-3	2,033	-0.15%
2020/03/16	5	47.32	2	47.40	44.40	3	2,012	0.15%
2020/03/12	3	52.63	11	50.60	50.70	-8	1,960	-0.41%
2020/03/11	2	58.45	4	57.58	56.10	-2	1,924	-0.10%
2020/03/10	7	57.89	6	57.90	57.80	1	1,911	0.05%
2020/03/09	17	60.74	6	58.13	58.00	11	1,885	0.58%
2020/03/06	2	63.05	1	63.40	63.40	1	1,886	0.05%
2020/03/05	0	0.00	2	63.50	63.60	-2	1,863	-0.11%
2020/03/04	0	0.00	2	59.80	60.00	-2	1,804	-0.11%
2020/03/03	1	62.90	0	0.00	61.80	1	1,802	0.06%
2020/02/27	4	62.05	6	61.92	61.80	-2	1,833	-0.11%
2020/02/26	0	0.00	1	62.20	62.00	-1	1,806	-0.06%
2020/02/25	2	62.00	1	62.20	62.50	1	1,814	0.06%
2020/02/24	1	61.80	0	0.00	61.90	1	1,819	0.05%
2020/02/17	4	61.33	1	61.70	61.70	3	1,935	0.15%
2020/02/12	0	0.00	0.1	61.00	60.70	-0.1	2,076	0.00%
2020/02/11	0	0.00	1	59.60	59.70	-1	2,157	-0.05%
2020/02/10	1	57.40	1	59.10	58.50	0	2,203	0.00%
2020/02/06	0	0.00	5	60.08	60.50	-5	2,279	-0.22%
2020/02/05	2	59.00	5	59.76	59.00	-3	2,350	-0.13%
2020/02/04	3	58.40	3	57.70	59.00	0	2,367	0.00%
2020/02/03	3	55.40	4	56.80	56.70	-1	2,443	-0.04%
2020/01/31	1	58.00	1	59.20	59.50	0	2,506	0.00%
2020/01/30	9	61.76	1	60.10	60.00	8	2,614	0.31%
2020/01/20	0	0.00	3	67.00	66.50	-3	2,657	-0.11%
2020/01/17	2	66.55	0	0.00	66.60	2	2,768	0.07%
2020/01/16	0	0.00	2	66.80	66.60	-2	2,919	-0.07%
2020/01/14	52	66.53	2	66.30	66.80	50	3,025	1.65%
2020/01/13	0	0.00	4	64.73	65.60	-4	3,302	-0.12%
2020/01/10	0	0.00	4	63.20	63.20	-4	3,585	-0.11%
2020/01/09	13	63.18	1	63.30	63.60	12	3,849	0.31%
2020/01/08	5	63.92	1	64.50	63.60	4	3,953	0.10%
2020/01/07	3	65.70	1	65.10	65.10	2	4,060	0.05%
2020/01/06	1	67.10	3	67.10	66.60	-2	4,059	-0.05%
2020/01/03	4	67.83	5	67.70	67.50	-1	4,060	-0.02%
2020/01/02	3	69.50	0	0.00	69.00	3	4,085	0.07%
2019/12/31	0	0.00	50	69.60	69.70	-50	4,131	-1.21%
2019/12/30	2	68.95	1	68.60	68.60	1	4,162	0.02%
2019/12/27	1	70.30	1	70.20	69.80	0	4,148	0.00%
2019/12/26	2	70.15	0	0.00	69.90	2	4,184	0.05%
2019/12/25	1	69.80	1	70.00	69.90	0	4,193	0.00%
2019/12/24	2	70.10	7	70.13	69.80	-5	4,203	-0.12%
2019/12/23	5	71.14	3	70.43	71.00	2	4,205	0.05%
2019/12/20	2	69.00	2	69.70	69.80	0	4,190	0.00%
2019/12/19	1	69.60	1	69.20	69.20	0	4,205	0.00%
2019/12/18	2	70.45	2	71.70	70.00	0	4,205	0.00%
2019/12/17	1	70.40	0	0.00	70.40	1	4,210	0.02%
2019/12/16	0	0.00	1	71.40	70.70	-1	4,245	-0.02%
2019/12/13	8	71.53	5	72.00	70.90	3	4,400	0.07%
2019/12/12	1	71.70	18	70.67	72.20	-17	4,316	-0.39%
2019/12/11	5	68.40	5	68.90	68.60	0	4,192	0.00%
2019/12/10	6	67.68	2	68.75	68.90	4	4,227	0.09%
2019/12/09	4	68.50	1	68.30	68.10	3	4,254	0.07%
2019/12/06	4	68.73	3	68.67	68.80	1	4,305	0.02%
2019/12/05	4	70.40	0	0.00	69.10	4	4,322	0.09%
2019/12/04	5	69.12	1	69.80	69.00	4	4,357	0.09%
2019/12/03	0	0.00	3	70.10	70.00	-3	4,408	-0.07%
2019/12/02	3	67.23	3	67.33	67.20	0	4,508	0.00%
2019/11/29	1	68.60	3	68.47	68.60	-2	4,543	-0.04%
2019/11/27	5	68.36	2	68.25	68.20	3	4,635	0.06%
2019/11/26	3	70.90	0	0.00	69.20	3	4,700	0.06%
2019/11/25	0	0.00	7	69.63	69.50	-7	4,706	-0.15%
2019/11/22	1	69.00	1	69.10	69.40	0	4,784	0.00%
2019/11/21	2	68.05	1	68.80	69.10	1	4,870	0.02%
2019/11/20	7	68.86	1	68.60	68.60	6	4,971	0.12%
2019/11/19	1	71.90	1	70.80	70.90	0	5,087	0.00%
2019/11/18	16	71.51	23	72.08	71.30	-7	5,222	-0.13%
2019/11/14	2	70.40	4	69.90	70.10	-2	5,642	-0.04%
2019/11/13	6	70.80	1	71.60	71.60	5	5,843	0.09%
2019/11/12	0	0.00	1	72.20	72.40	-1	6,332	-0.02%
2019/11/11	13	72.85	1	71.90	71.90	12	6,429	0.19%
2019/11/08	2	74.50	5	73.34	74.70	-3	6,465	-0.05%
2019/11/07	3	72.03	1	71.00	71.10	2	6,435	0.03%
2019/11/06	3	73.27	2	73.10	73.10	1	6,484	0.02%
2019/11/05	3	74.30	0.1	75.00	74.20	2.9	6,474	0.05%
2019/11/04	1	74.00	4.5	74.64	74.00	-3.5	6,483	-0.05%
2019/11/01	3	72.87	3	72.67	72.90	0	6,467	0.00%
2019/10/31	5	73.40	2	73.40	73.40	3	6,523	0.05%
2019/10/30	0.5	74.60	2	74.00	74.50	-1.5	6,505	-0.02%
2019/10/29	4	72.40	9	72.96	72.00	-5	6,522	-0.08%
2019/10/28	0	0.00	1	71.30	71.30	-1	6,445	-0.02%
2019/10/25	1	73.20	4	73.35	72.30	-3	6,411	-0.05%
2019/10/24	6	72.02	22	72.61	72.10	-16	6,326	-0.25%
2019/10/23	3	70.40	2	70.45	69.90	1	6,273	0.02%
2019/10/22	4.3	70.44	8	70.60	71.30	-3.7	6,348	-0.06%
2019/10/21	39	71.74	55	71.00	71.60	-16	6,355	-0.25%
2019/10/18	11	69.89	39	69.85	69.30	-28	6,098	-0.46%
2019/10/17	10	68.06	8	67.94	67.90	2	5,836	0.03%
2019/10/16	2	65.80	2	65.65	64.50	0	5,598	0.00%
2019/10/15	2	65.95	10	65.44	66.90	-8	5,570	-0.14%
2019/10/14	1	63.70	0	0.00	63.50	1	5,490	0.02%
2019/10/09	0	0.00	1	64.00	62.80	-1	5,562	-0.02%
2019/10/08	1	63.50	9	63.98	63.50	-8	5,745	-0.14%
2019/10/07	1	64.40	1	63.30	64.40	0	5,752	0.00%
2019/10/04	0	0.00	1	62.40	62.40	-1	5,707	-0.02%
2019/10/01	1	61.50	0	0.00	62.50	1	5,720	0.02%
2019/09/27	0	0.00	1	61.60	61.20	-1	5,727	-0.02%
2019/09/26	1	61.90	0	0.00	61.20	1	5,740	0.02%
2019/09/25	7	61.20	1	61.00	61.60	6	5,780	0.10%
2019/09/24	3	63.57	2	64.60	62.70	1	5,795	0.02%
2019/09/23	1	63.20	7	63.30	63.30	-6	5,832	-0.10%
2019/09/20	11	63.36	11	63.77	63.50	0	5,924	0.00%
2019/09/19	6	63.97	4	63.65	63.80	2	5,931	0.03%
2019/09/18	21	64.29	22	65.24	64.20	-1	5,915	-0.02%
2019/09/17	2	61.90	2	62.05	62.20	0	5,763	0.00%
2019/09/16	0	0.00	3	61.37	61.00	-3	5,769	-0.05%
2019/09/12	2	61.85	4	61.60	61.60	-2	5,793	-0.03%
2019/09/11	1	62.00	4	62.30	61.80	-3	5,807	-0.05%
2019/09/10	4	63.50	7	63.79	63.00	-3	5,824	-0.05%
2019/09/09	2	65.35	16	64.68	65.80	-14	5,824	-0.24%
2019/09/06	6	66.40	2	66.10	64.70	4	5,923	0.07%
2019/09/05	2	66.65	6	66.45	66.30	-4	5,944	-0.07%
2019/09/04	20	65.55	11	65.51	66.50	9	5,888	0.15%
2019/09/03	2	63.50	2	63.35	63.40	0	5,787	0.00%
2019/09/02	4	62.50	2	62.45	62.80	2	5,769	0.03%
2019/08/29	3	61.90	0	0.00	60.80	3	5,785	0.05%
2019/08/28	1	62.70	1	63.50	63.50	0	5,738	0.00%
2019/08/27	1	63.20	2	63.05	62.20	-1	5,733	-0.02%
2019/08/26	2	61.75	11	61.95	61.40	-9	5,803	-0.16%
2019/08/23	7	64.16	3	65.07	64.00	4	5,815	0.07%
2019/08/22	10	67.18	10	67.60	66.20	0	5,755	0.00%
2019/08/21	4	67.00	20	65.95	67.50	-16	5,599	-0.29%
2019/08/20	9	67.61	21	66.71	67.30	-12	5,471	-0.22%
2019/08/19	8	65.34	15	65.55	66.50	-7	5,276	-0.13%
2019/08/16	22	64.07	24	63.02	62.70	-2	5,066	-0.04%
2019/08/15	49	61.88	26	62.57	62.00	23	4,866	0.47%
2019/08/14	1	61.00	3	61.47	61.90	-2	4,399	-0.05%
2019/08/13	22	56.20	2	56.90	56.30	20	4,359	0.46%
2019/08/12	10	55.13	0	0.00	54.50	10	4,340	0.23%
2019/08/08	4	53.95	7	54.20	55.20	-3	4,301	-0.07%
2019/08/07	1	51.80	4	52.03	51.50	-3	4,263	-0.07%
2019/08/06	6	48.19	4	49.46	51.00	2	4,355	0.05%
2019/08/05	12	51.76	3	51.00	50.50	9	4,348	0.21%
2019/08/02	4	54.58	30.2	54.22	54.30	-26.2	4,427	-0.59%
2019/08/01	5	56.90	6	56.82	56.70	-1	4,427	-0.02%
2019/07/31	10	56.90	45	56.66	57.60	-35	4,381	-0.80%
2019/07/30	7	55.66	1	55.20	56.10	6	4,315	0.14%
2019/07/29	11	55.75	0	0.00	55.60	11	4,299	0.26%
2019/07/26	7	55.57	4	55.70	55.90	3	4,284	0.07%
2019/07/25	5	56.12	4	56.60	56.00	1	4,281	0.02%
2019/07/24	12	55.82	14	55.68	55.70	-2	4,219	-0.05%
2019/07/23	4	54.45	3	55.07	54.00	1	4,120	0.02%
2019/07/22	0	0.00	5	52.92	53.70	-5	4,089	-0.12%
2019/07/19	3	52.20	2	52.80	52.40	1	4,079	0.02%
2019/07/18	5	51.40	7	51.91	51.80	-2	4,097	-0.05%
2019/07/17	8	52.34	3	52.73	52.20	5	4,107	0.12%
2019/07/16	23	53.76	16	53.88	54.00	7	4,053	0.17%
2019/07/15	28	55.81	17	55.15	55.30	11	4,085	0.27%
2019/07/12	36	54.50	50	54.84	54.60	-14	4,194	-0.33%
2019/07/11	0	0.00	5	51.78	52.50	-5	4,136	-0.12%
2019/07/10	2	51.85	2	52.30	51.60	0	4,386	0.00%
2019/07/09	7	51.70	10	51.67	51.70	-3	4,551	-0.07%
2019/07/08	15	52.39	4	52.20	52.30	11	4,601	0.24%
2019/07/05	1	51.70	2	51.90	52.00	-1	4,673	-0.02%
2019/07/04	0	0.00	1	51.40	50.90	-1	4,724	-0.02%
2019/07/03	4	51.65	0	0.00	51.10	4	4,752	0.08%
2019/07/02	1	51.60	2	52.00	52.10	-1	4,779	-0.02%
2019/07/01	3	51.43	0	0.00	50.80	3	4,797	0.06%
2019/06/28	2	50.95	1	50.50	50.50	1	4,786	0.02%
2019/06/27	52	50.45	5	49.74	51.80	47	4,897	0.96%
2019/06/26	1	47.30	0	0.00	48.10	1	4,870	0.02%
2019/06/25	1	47.70	0	0.00	47.70	1	4,950	0.02%
2019/06/24	1	48.50	0	0.00	48.75	1	5,121	0.02%
2019/06/20	0	0.00	1	48.80	49.80	-1	5,418	-0.02%
2019/06/19	1	48.80	160	49.00	49.10	-159	5,512	-2.88%	大賣/鉅額交易
2019/06/18	1	49.05	0	0.00	48.15	1	5,725	0.02%
2019/06/17	4	50.50	3	50.20	50.50	1	5,720	0.02%
2019/06/14	17	51.09	67	51.66	52.00	-50	5,793	-0.86%
2019/06/13	0	0.00	3	49.40	50.60	-3	5,805	-0.05%
2019/06/12	0	0.00	1	49.00	47.90	-1	5,888	-0.02%
2019/06/11	1	48.25	1	49.05	48.45	0	5,927	0.00%
2019/06/10	2	47.28	3	48.15	47.95	-1	6,012	-0.02%
2019/06/06	3	47.03	1	46.90	46.50	2	6,081	0.03%
2019/06/03	4	49.95	0	0.00	49.35	4	5,972	0.07%
2019/05/31	2	49.30	5	50.11	50.40	-3	6,042	-0.05%
2019/05/30	7	47.97	13	47.90	48.95	-6	5,967	-0.10%
2019/05/29	5	45.07	5	45.11	45.90	0	5,931	0.00%
2019/05/28	1	44.10	1	44.10	44.10	0	5,910	0.00%
2019/05/24	16	44.70	0	0.00	43.20	16	6,025	0.27%
2019/05/23	5	42.97	3	43.12	43.95	2	6,122	0.03%
2019/05/22	5	43.78	2	44.45	43.25	3	6,137	0.05%
2019/05/21	1	41.20	1	42.60	43.00	0	6,179	0.00%
2019/05/20	1	42.60	0	0.00	42.60	1	6,152	0.02%
2019/05/17	8	46.75	1	44.10	43.90	7	6,153	0.11%
2019/05/16	3	48.72	3	49.68	48.00	0	6,167	0.00%
2019/05/15	3	48.63	44	48.74	48.90	-41	6,413	-0.64%
2019/05/14	54	48.18	821	48.19	47.45	-767	6,428	-11.93%	大賣/鉅額交易
2019/05/13	6	50.78	1	50.90	50.50	5	6,365	0.08%
2019/05/10	13	52.35	211	52.88	53.10	-198	6,349	-3.12%	大賣/鉅額交易
2019/05/09	14.1	54.51	68	54.07	54.60	-53.9	6,251	-0.86%
2019/05/08	2	53.00	3	53.47	53.20	-1	6,249	-0.02%
2019/05/07	4	52.48	202	52.70	53.50	-198	6,289	-3.15%	大賣/鉅額交易
2019/05/06	6	52.35	2	52.35	51.50	4	6,431	0.06%
2019/05/02	0	0.00	2	55.00	55.30	-2	6,728	-0.03%
2019/04/30	0	0.00	3	53.60	54.30	-3	6,783	-0.04%
2019/04/29	3	54.03	0	0.00	52.30	3	6,849	0.04%
2019/04/26	0	0.00	1	53.80	53.80	-1	7,015	-0.01%
2019/04/24	1	57.70	1	56.90	55.50	0	7,278	0.00%
2019/04/23	2	54.70	13	53.64	54.40	-11	7,641	-0.14%
2019/04/22	5	56.98	2	55.90	54.90	3	7,772	0.04%
2019/04/19	7	56.43	9	56.59	57.00	-2	7,754	-0.03%
2019/04/18	20	57.50	31	56.98	54.80	-11	7,811	-0.14%
2019/04/17	6	57.25	5	56.76	56.60	1	7,664	0.01%
2019/04/16	395	56.44	27	56.21	56.90	368	7,623	4.83%	大買/鉅額交易
2019/04/15	455	51.71	12	53.23	54.00	443	7,577	5.85%	大買/鉅額交易
2019/04/12	13	50.14	0	0.00	49.80	13	7,455	0.17%
2019/04/11	3	50.73	5	50.72	51.20	-2	7,538	-0.03%
2019/04/10	2	48.33	1	48.85	49.50	1	7,419	0.01%
2019/04/09	3	47.53	0	0.00	47.05	3	7,331	0.04%
2019/04/08	5	48.30	5	48.17	48.00	0	7,285	0.00%
2019/04/03	1	49.80	2	50.13	49.50	-1	7,223	-0.01%
2019/04/02	1	49.15	8	49.29	49.50	-7	7,154	-0.10%
2019/04/01	463	48.92	3	50.00	49.80	460	7,109	6.47%	大買/鉅額交易
2019/03/29	7	49.84	5	49.25	49.20	2	6,935	0.03%
2019/03/28	2	49.35	0	0.00	49.10	2	6,885	0.03%
2019/03/27	6	52.20	7	54.90	51.50	-1	6,858	-0.01%
2019/03/26	18	54.14	28	54.53	53.90	-10	6,670	-0.15%
2019/03/25	9	51.61	15	52.61	55.00	-6	6,495	-0.09%
2019/03/22	11	50.60	0	0.00	50.00	11	6,357	0.17%
2019/03/21	43.3	53.23	51	53.41	53.00	-7.7	6,222	-0.12%
2019/03/20	18	49.92	2.1	49.49	50.20	15.9	5,957	0.27%
2019/03/19	3	50.70	6.1	50.62	49.70	-3.1	5,946	-0.05%
2019/03/18	3	49.90	10	49.97	49.80	-7	5,809	-0.12%
2019/03/15	2	46.80	8	47.69	48.80	-6	5,673	-0.11%
2019/03/14	0	0.00	6	45.96	46.20	-6	5,524	-0.11%
2019/03/13	11	45.70	2	45.60	45.55	9	5,463	0.16%
2019/03/12	1	43.70	4	43.28	44.25	-3	5,335	-0.06%
2019/03/11	1	41.10	1	41.30	41.30	0	5,245	0.00%
2019/03/08	5	41.30	0	0.00	41.30	5	5,277	0.09%
2019/03/07	1	42.10	1	41.50	41.60	0	5,277	0.00%
2019/03/06	5	40.91	3	41.47	41.50	2	5,269	0.04%
2019/03/05	4	43.14	303	43.24	42.50	-299	5,165	-5.79%	大賣/鉅額交易
2019/03/04	4	44.84	0	0.00	44.75	4	5,086	0.08%
2019/02/27	2	45.60	0	0.00	46.15	2	5,017	0.04%
2019/02/26	4	45.50	7	45.32	45.75	-3	4,973	-0.06%
2019/02/25	1	43.30	3	43.43	44.05	-2	4,877	-0.04%
2019/02/22	6	43.43	1	42.40	42.95	5	4,834	0.10%
2019/02/21	2	46.70	2	47.00	46.60	0	4,780	0.00%
2019/02/20	1	47.00	5	47.15	47.20	-4	4,789	-0.08%
2019/02/19	1	46.70	3	45.70	45.85	-2	4,711	-0.04%
2019/02/18	1.2	47.38	2	46.60	46.25	-0.8	4,672	-0.02%
2019/02/15	4	48.34	3	49.05	48.00	1	4,586	0.02%
2019/02/14	9	49.78	7	49.64	50.20	2	4,448	0.04%
2019/02/12	2	45.90	6	45.94	45.10	-4	4,094	-0.10%
2019/02/11	0	0.00	4	44.51	45.25	-4	4,039	-0.10%
2019/01/30	3	44.68	0	0.00	44.65	3	4,003	0.07%
2019/01/29	2	45.20	11	45.26	45.20	-9	3,960	-0.23%
2019/01/25	7	43.42	10	44.53	45.20	-3	3,822	-0.08%
2019/01/24	5	45.10	8	45.21	44.25	-3	3,653	-0.08%
2019/01/23	4	46.54	2	46.60	47.00	2	3,385	0.06%
2019/01/22	0	0.00	13	45.55	46.30	-13	3,292	-0.39%
2019/01/21	1.1	45.77	2	45.65	45.80	-0.9	3,204	-0.03%
2019/01/18	2	44.70	6	44.92	45.60	-4	3,115	-0.13%
2019/01/17	5.1	43.47	3	43.98	43.90	2.1	2,950	0.07%
2019/01/16	10	43.49	21	43.50	44.50	-11	2,847	-0.39%
2019/01/15	13	42.17	10	42.25	43.10	3	2,635	0.11%
2019/01/14	2	39.20	8	39.59	40.05	-6	2,217	-0.27%
2019/01/11	0	0.00	1	38.20	38.20	-1	2,045	-0.05%
2019/01/10	2	38.13	7	38.38	37.95	-5	2,023	-0.25%
2019/01/09	2	37.13	0	0.00	37.00	2	1,899	0.11%
2019/01/08	8	36.85	8	36.11	37.95	0	1,841	0.00%
2019/01/07	12	36.80	13	37.14	36.00	-1	1,749	-0.06%
2019/01/04	12	34.39	2	34.10	34.55	10	1,511	0.66%
2019/01/03	4	34.70	18	34.31	34.15	-14	1,449	-0.97%
2019/01/02	0	0.00	3	32.20	32.25	-3	1,325	-0.23%
2018/12/28	0	0.00	1	31.05	31.20	-1	1,308	-0.08%
2018/12/27	102	31.29	0	0.00	31.05	102	1,328	7.68%	大買/鉅額交易
2018/12/25	1	30.70	0	0.00	30.80	1	1,333	0.08%
2018/12/24	100	31.83	0	0.00	31.90	100	1,327	7.53%
2018/12/22	100	31.60	0	0.00	31.55	100	1,326	7.54%
2018/12/21	0	0.00	2	31.53	31.50	-2	1,344	-0.15%
2018/12/20	10	31.81	0	0.00	31.00	10	1,421	0.70%
2018/12/19	0	0.00	1	30.50	31.30	-1	1,339	-0.07%
2018/12/12	1	30.30	30	30.40	30.45	-29	1,352	-2.14%
2018/12/07	0	0.00	5	29.28	29.50	-5	1,451	-0.34%
2018/12/06	1	27.85	0	0.00	27.80	1	1,471	0.07%
2018/12/04	0	0.00	20	29.90	29.55	-20	1,556	-1.28%
2018/12/03	0	0.00	15	29.82	30.00	-15	1,564	-0.96%
2018/11/30	0	0.00	1	29.05	29.30	-1	1,532	-0.07%
2018/11/29	0	0.00	1	28.55	28.60	-1	1,521	-0.07%
2018/11/28	0	0.00	13	27.42	27.75	-13	1,492	-0.87%
2018/11/27	1	27.00	0	0.00	27.20	1	1,502	0.07%
2018/11/26	1	26.85	4	27.23	26.90	-3	1,507	-0.20%
2018/11/22	0	0.00	10	27.65	26.90	-10	1,533	-0.65%
2018/11/21	10	27.30	0	0.00	27.45	10	1,576	0.63%
2018/11/20	30	28.36	0	0.00	27.70	30	1,583	1.89%
2018/11/19	0	0.00	5	27.12	27.55	-5	1,503	-0.33%
2018/11/16	2	24.90	0	0.00	25.05	2	1,466	0.14%
2018/11/15	0	0.00	3	23.98	24.05	-3	1,482	-0.20%
2018/11/13	0	0.00	3	23.75	24.40	-3	1,512	-0.20%
2018/11/08	5	25.65	0	0.00	25.15	5	1,647	0.30%
2018/11/07	2	25.50	4	25.58	25.55	-2	1,685	-0.12%
2018/11/06	5	25.75	0	0.00	25.05	5	1,782	0.28%
2018/11/05	0	0.00	2	25.70	25.85	-2	1,837	-0.11%
2018/11/02	2	25.70	2	26.03	25.80	0	1,920	0.00%
2018/11/01	1	25.50	1	25.95	25.85	0	1,975	0.00%
2018/10/31	1	24.90	2	25.33	25.35	-1	2,016	-0.05%
2018/10/30	1	23.85	0	0.00	24.30	1	2,066	0.05%
2018/10/26	2	24.43	3	24.42	24.00	-1	2,497	-0.04%
2018/10/25	1	24.55	0	0.00	24.55	1	2,659	0.04%
2018/10/24	1	26.00	0	0.00	26.00	1	2,704	0.04%
2018/10/22	0	0.00	2	26.60	26.55	-2	3,322	-0.06%
2018/10/19	2	25.60	0	0.00	25.90	2	3,385	0.06%
2018/10/17	1	27.00	20	26.21	26.75	-19	3,488	-0.54%
2018/10/16	20	25.19	0	0.00	25.50	20	3,472	0.58%
2018/10/11	3	25.35	0	0.00	25.35	3	3,661	0.08%
2018/10/09	1	27.90	1	28.10	28.15	0	3,657	0.00%
2018/10/05	2	29.65	0	0.00	29.55	2	3,688	0.05%
2018/10/04	0	0.00	1	31.40	31.40	-1	3,661	-0.03%
2018/10/01	1	32.75	4	33.00	33.20	-3	3,673	-0.08%
2018/09/28	1	32.60	0	0.00	32.55	1	3,679	0.03%
2018/09/27	0	0.00	1	33.10	33.20	-1	3,664	-0.03%
2018/09/25	1	31.65	0	0.00	31.50	1	3,565	0.03%
2018/09/20	4	30.85	0	0.00	30.65	4	3,717	0.11%
2018/09/18	1	31.40	0	0.00	31.35	1	3,699	0.03%
2018/09/17	2	32.13	1	32.40	32.00	1	3,704	0.03%
2018/09/14	3	33.00	9	33.00	32.90	-6	3,691	-0.16%
2018/09/13	19	32.49	14	32.76	32.60	5	3,639	0.14%
2018/09/12	1	31.25	0	0.00	30.30	1	3,550	0.03%
2018/09/11	3	31.03	0	0.00	31.25	3	3,518	0.09%
2018/09/10	7	33.31	3	32.80	31.50	4	3,504	0.11%
2018/09/07	1	35.10	1	35.00	35.00	0	3,447	0.00%
2018/09/06	1	36.90	0	0.00	36.75	1	3,438	0.03%
2018/09/04	1	37.00	1	37.10	37.30	0	3,471	0.00%
2018/09/03	1	37.50	1	37.65	37.10	0	3,490	0.00%
2018/08/28	0	0.00	1	38.00	38.50	-1	3,616	-0.03%
2018/08/24	13	36.59	0	0.00	36.45	13	3,667	0.35%
2018/08/23	20	36.85	0	0.00	37.00	20	3,696	0.54%
2018/08/22	1	37.50	0	0.00	37.35	1	3,742	0.03%
2018/08/21	1	36.65	0.1	37.00	36.80	0.9	3,792	0.02%
2018/08/20	2	36.13	0	0.00	36.30	2	3,828	0.05%
2018/08/17	6	37.34	3	37.27	37.05	3	3,838	0.08%
2018/08/16	4	37.21	4	37.78	37.65	0	3,845	0.00%
2018/08/15	6	38.13	4	38.20	37.95	2	3,928	0.05%
2018/08/14	4	40.33	0	0.00	40.40	4	4,081	0.10%
2018/08/13	2	40.05	1	40.50	41.35	1	4,062	0.02%
2018/08/10	15	40.98	11	41.55	40.55	4	3,989	0.10%
2018/08/09	12	43.65	11	42.53	42.30	1	3,965	0.03%
2018/08/08	3	43.87	2	43.58	43.30	1	3,899	0.03%
2018/08/07	2	46.35	3	45.77	44.85	-1	3,879	-0.03%
2018/08/06	5	46.16	5	46.77	45.85	0	3,856	0.00%
2018/08/03	6	47.01	18	47.20	46.55	-12	3,805	-0.32%
2018/08/02	29	47.01	51	47.02	46.90	-22	3,597	-0.61%
2018/08/01	6	46.01	21	47.11	46.60	-15	3,414	-0.44%
2018/07/31	13	43.25	30	44.08	44.20	-17	3,253	-0.52%
2018/07/30	74	45.47	16	44.97	43.80	58	3,231	1.79%
2018/07/27	2	42.75	12	43.86	44.75	-10	2,826	-0.35%
2018/07/26	5	40.80	1	40.80	40.70	4	2,628	0.15%
2018/07/25	8	40.79	5	40.76	40.50	3	2,637	0.11%
2018/07/24	0	0.00	1	39.70	39.70	-1	2,562	-0.04%
2018/07/20	0	0.00	2	39.50	39.25	-2	2,594	-0.08%
2018/07/19	2	39.35	3	39.50	39.65	-1	2,602	-0.04%
2018/07/18	13	39.17	10	39.95	39.50	3	2,551	0.12%
2018/07/16	1	38.35	1	38.45	38.70	0	2,432	0.00%
2018/07/13	4	38.04	3	37.25	38.70	1	2,420	0.04%
2018/07/12	1	36.50	1	36.45	36.45	0	2,396	0.00%
2018/07/11	2	36.60	0	0.00	36.40	2	2,416	0.08%
2018/07/09	1	36.70	1	36.50	36.50	0	2,449	0.00%
2018/07/03	1	37.60	0	0.00	36.80	1	2,532	0.04%
2018/07/02	3	38.23	0	0.00	38.15	3	2,536	0.12%
2018/06/29	1	40.80	2	39.75	39.00	-1	2,535	-0.04%
2018/06/28	0	0.00	5	38.32	38.65	-5	2,413	-0.21%
2018/06/27	1	35.25	0	0.00	35.15	1	2,437	0.04%
2018/06/25	20	36.30	1	36.35	36.00	19	2,487	0.76%
2018/06/22	10	36.70	0	0.00	36.70	10	2,540	0.39%
2018/06/19	1	37.50	0	0.00	36.95	1	2,800	0.04%
2018/06/15	2	38.35	0	0.00	38.30	2	2,842	0.07%
2018/06/13	4	39.50	0	0.00	39.10	4	3,198	0.13%
2018/06/11	0	0.00	1	38.15	38.15	-1	3,228	-0.03%
2018/06/08	2	39.45	2	39.80	39.05	0	3,236	0.00%
2018/06/07	10	39.87	7	39.86	39.55	3	3,243	0.09%
2018/06/06	0	0.00	54	41.05	40.60	-54	3,229	-1.67%
2018/06/05	1	40.75	50	40.97	41.00	-49	3,252	-1.51%
2018/06/04	3	40.75	12	40.59	40.00	-9	3,204	-0.28%
2018/06/01	1	39.95	1	39.45	39.95	0	3,147	0.00%
2018/05/30	1	40.10	0	0.00	39.50	1	3,234	0.03%
2018/05/29	5	39.92	1	39.65	39.55	4	3,229	0.12%
2018/05/28	0	0.00	5	38.80	38.00	-5	3,225	-0.16%
2018/05/24	1	39.85	21	39.11	39.85	-20	3,271	-0.61%
2018/05/23	122	39.91	0	0.00	38.90	122	3,245	3.76%	大買/鉅額交易
2018/05/22	2	39.48	6	38.77	39.65	-4	3,142	-0.13%
2018/05/21	0	0.00	3	36.12	36.05	-3	2,960	-0.10%
2018/05/17	0	0.00	1	36.45	37.00	-1	3,024	-0.03%
2018/05/16	1	35.55	0	0.00	35.60	1	3,071	0.03%
2018/05/15	1	35.15	1	35.90	35.15	0	3,102	0.00%
2018/05/11	1	38.00	1	38.25	38.00	0	3,178	0.00%
2018/05/10	1	38.50	1	39.50	38.05	0	3,230	0.00%
2018/05/08	3	38.33	1	37.90	38.30	2	3,255	0.06%
2018/05/07	30	40.14	17	39.88	38.50	13	3,299	0.39%
2018/05/04	7	38.92	1	38.90	39.05	6	3,399	0.18%
2018/05/03	1	39.00	1	38.30	39.00	0	3,491	0.00%
2018/05/02	14	38.06	6	38.78	38.90	8	3,596	0.22%
2018/04/30	1	36.20	0	0.00	36.25	1	3,683	0.03%
2018/04/27	5	37.16	0	0.00	37.00	5	3,693	0.14%
2018/04/26	4	39.13	0	0.00	38.30	4	3,727	0.11%
2018/04/25	3	38.10	0	0.00	40.00	3	3,779	0.08%
2018/04/24	10	39.30	0	0.00	38.70	10	3,943	0.25%
2018/04/23	9	42.82	0	0.00	40.90	9	4,103	0.22%
2018/04/20	5	43.42	0	0.00	43.40	5	4,144	0.12%
2018/04/19	4	43.41	3	43.45	43.15	1	4,234	0.02%
2018/04/18	1	43.00	1	43.15	43.00	0	4,394	0.00%
2018/04/17	8	43.40	3	42.98	42.60	5	4,391	0.11%
2018/04/16	1	43.15	1	43.10	43.20	0	4,385	0.00%
2018/04/13	3	44.02	3	43.57	44.15	0	4,394	0.00%
2018/04/12	2	42.88	0	0.00	43.10	2	4,400	0.05%
2018/04/11	1	46.90	6	47.62	46.90	-5	4,361	-0.11%
2018/04/10	1	46.40	1	47.40	46.40	0	4,478	0.00%
2018/04/03	1	47.25	1	47.60	47.25	0	4,521	0.00%
2018/04/02	3	47.75	3	47.35	47.80	0	4,513	0.00%
2018/03/31	1	46.30	1	47.00	46.30	0	4,493	0.00%
2018/03/30	37	46.97	35	47.58	46.55	2	4,506	0.04%
2018/03/29	0	0.00	1	49.15	49.00	-1	4,476	-0.02%
2018/03/28	11	48.90	12	49.45	48.90	-1	4,498	-0.02%
2018/03/27	7	48.96	7	48.67	48.60	0	4,471	0.00%
2018/03/26	5	47.39	6	47.19	48.70	-1	4,420	-0.02%
2018/03/23	14	46.53	21	46.29	45.80	-7	4,344	-0.16%
2018/03/22	13	49.98	12	49.20	48.50	1	4,244	0.02%
2018/03/21	7	51.73	5	51.96	50.90	2	4,177	0.05%
2018/03/20	11	52.03	9	51.17	51.30	2	4,124	0.05%
2018/03/19	18	56.84	1	57.30	55.80	17	3,915	0.43%
2018/03/16	2	63.10	2	62.00	62.00	0	3,760	0.00%
2018/03/14	2	64.85	1	65.00	64.70	1	3,741	0.03%
2018/03/13	6	64.30	0	0.00	64.50	6	3,783	0.16%
2018/03/12	1	64.30	3	64.67	64.30	-2	3,835	-0.05%
2018/03/09	1	64.30	2	64.95	64.30	-1	3,829	-0.03%
2018/03/06	3	65.87	2	65.95	65.30	1	3,873	0.03%
2018/03/05	4	66.55	3	66.40	64.80	1	3,818	0.03%
2018/03/02	4	66.05	2	68.45	68.80	2	3,762	0.05%
2018/03/01	6	66.48	2	67.45	66.80	4	3,745	0.11%
2018/02/27	8	70.28	19	71.06	68.40	-11	3,703	-0.30%
2018/02/26	6	73.43	9	73.30	72.40	-3	3,646	-0.08%
2018/02/23	2	71.95	0	0.00	71.80	2	3,667	0.05%
2018/02/12	0	0.00	2	70.70	70.00	-2	3,746	-0.05%
2018/02/09	1	63.10	4	64.55	70.90	-3	3,756	-0.08%
2018/02/08	14	74.40	1	72.00	69.90	13	3,701	0.35%
2018/02/07	3	73.10	13	73.59	72.50	-10	3,651	-0.27%
2018/02/06	6	70.38	4	70.03	70.00	2	3,678	0.05%
2018/02/05	1	77.50	2	79.00	77.50	-1	3,647	-0.03%
2018/02/02	3	79.13	3	80.07	79.70	0	3,656	0.00%
2018/01/31	1	78.00	2	76.50	78.80	-1	3,677	-0.03%
2018/01/30	3	79.53	0	0.00	78.30	3	3,659	0.08%
2018/01/29	2	76.80	10	79.02	81.50	-8	3,632	-0.22%
2018/01/26	10	77.70	11	77.94	77.30	-1	3,524	-0.03%
2018/01/25	22	82.29	13	81.75	80.10	9	3,449	0.26%
2018/01/24	4	80.28	13	81.89	84.20	-9	3,395	-0.27%
2018/01/23	4	78.35	8	78.50	78.10	-4	3,259	-0.12%
2018/01/22	9	81.48	4	80.90	80.50	5	3,244	0.15%
2018/01/19	6	78.85	5	79.14	80.50	1	3,235	0.03%
2018/01/18	24	80.49	8	79.89	79.00	16	3,197	0.50%
2018/01/17	20	77.82	5	78.60	78.10	15	3,054	0.49%
2018/01/16	1	75.00	1	74.60	74.60	0	2,906	0.00%
2018/01/15	3	74.40	1	74.50	75.00	2	2,938	0.07%
2018/01/12	15	73.39	26	72.65	74.00	-11	2,944	-0.37%
2018/01/11	3	68.40	0	0.00	67.70	3	2,812	0.11%
2018/01/10	2	68.00	2	67.60	67.60	0	2,855	0.00%
2018/01/09	4	68.45	0	0.00	69.20	4	3,111	0.13%
2018/01/05	0	0.00	2	72.75	72.40	-2	3,161	-0.06%
2018/01/04	3	72.50	6	69.75	72.90	-3	3,177	-0.09%