力山 (1515)-元大-草屯券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.10
漲跌
▲0.70
漲幅
+1.54%
成交量
622張
產業
上市電機機械類股
346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

力山 (1515)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/31	0	0.00	1	46.15	46.10	-1	1,914	-0.05%
2024/05/30	2.1	45.41	0	0.00	45.40	2.1	1,931	0.11%
2024/05/28	0	0.00	2	45.70	45.65	-2	1,940	-0.10%
2024/05/27	1	44.80	0	0.00	45.15	1	1,951	0.05%
2024/05/23	2	45.18	0	0.00	44.40	2	1,960	0.10%
2024/05/22	1	45.65	0	0.00	45.80	1	1,966	0.05%
2024/05/21	6	45.19	0	0.00	45.30	6	2,005	0.30%
2024/05/20	6	45.59	30	45.63	45.60	-24	2,004	-1.20%
2024/05/17	10	46.71	0	0.00	46.45	10	2,011	0.50%
2024/05/16	25	46.88	1	47.15	46.80	24	2,009	1.19%
2024/05/15	6	46.89	5.2	46.81	46.50	0.9	2,029	0.04%
2024/05/14	13.2	48.61	8.4	47.88	47.35	4.8	2,019	0.24%
2024/05/13	4.1	47.55	3	47.65	47.90	1.1	1,995	0.05%
2024/05/10	19.2	46.56	10	47.30	46.10	9.2	1,970	0.47%
2024/05/09	17.3	50.17	6.3	50.37	49.05	11	1,882	0.58%
2024/05/08	7.3	52.14	8	52.25	52.60	-0.7	1,763	-0.04%
2024/05/07	0	0.00	2	50.70	51.00	-2	1,694	-0.12%
2024/05/06	0	0.00	1	50.50	50.50	-1	1,678	-0.06%
2024/05/03	3	49.85	0	0.00	49.40	3	1,652	0.18%
2024/05/02	0	0.00	1	50.80	50.80	-1	1,639	-0.06%
2024/04/30	2.1	50.88	0	0.00	50.50	2.1	1,639	0.13%
2024/04/29	14	51.49	12	51.35	51.70	2	1,627	0.12%
2024/04/26	1	49.10	0	0.00	48.85	1	1,563	0.06%
2024/04/25	4	49.29	4	49.79	49.45	0	1,558	0.00%
2024/04/22	10	48.50	0	0.00	48.30	10	1,579	0.63%
2024/04/19	0	0.00	20	48.19	48.40	-20	1,586	-1.26%
2024/04/18	2	50.50	3	50.50	50.10	-1	1,590	-0.06%
2024/04/17	0	0.00	2	49.05	49.65	-2	1,660	-0.12%
2024/04/15	1	49.60	0	0.00	49.40	1	1,793	0.06%
2024/04/12	5	49.96	5	50.24	50.10	0	1,858	0.00%
2024/04/11	6	49.68	5	50.92	50.00	1	1,898	0.05%
2024/04/10	8	51.32	8	51.23	51.00	0	1,877	0.00%
2024/04/09	3	49.50	5.1	49.36	49.90	-2.1	1,816	-0.12%
2024/04/08	17	47.33	0	0.00	47.05	17	1,786	0.95%
2024/04/03	1	46.55	1	47.10	47.20	0	1,788	0.00%
2024/04/02	4	48.68	2	46.98	47.00	2	1,789	0.11%
2024/04/01	0	0.00	10	50.08	50.40	-10	1,741	-0.57%
2024/03/29	15	49.52	0	0.00	49.70	15	1,743	0.86%
2024/03/28	9	49.43	10	49.75	49.70	-1	1,767	-0.06%
2024/03/27	1	50.20	4	50.20	49.70	-3	1,768	-0.17%
2024/03/26	5	49.24	0	0.00	49.45	5	1,773	0.28%
2024/03/25	4.1	50.80	2	50.80	50.40	2.1	1,768	0.12%
2024/03/22	1	50.50	5.2	51.12	51.20	-4.2	1,776	-0.24%
2024/03/20	2	48.98	4	49.10	48.60	-2	1,781	-0.11%
2024/03/19	2	49.55	0	0.00	49.45	2	1,813	0.11%
2024/03/18	2	50.10	1	49.80	49.45	1	1,868	0.05%
2024/03/15	8	49.54	1	51.00	49.20	7	2,003	0.35%
2024/03/14	2	49.80	6	49.65	50.40	-4	2,298	-0.17%
2024/03/13	22.2	49.25	11.2	49.61	49.05	11.1	2,322	0.48%
2024/03/12	41	50.94	1	51.80	51.00	40	2,371	1.69%
2024/03/11	41	49.96	18	49.62	50.60	23	2,478	0.93%
2024/03/08	3.2	47.40	2	46.80	46.75	1.2	2,449	0.05%
2024/03/07	18	47.55	7	47.08	47.85	11	2,455	0.45%
2024/03/06	4	46.83	6	47.15	47.20	-2	2,445	-0.08%
2024/03/05	2	46.63	0	0.00	46.90	2	2,444	0.08%
2024/03/04	1	47.90	2	47.90	47.60	-1	2,436	-0.04%
2024/03/01	1	48.45	0	0.00	48.40	1	2,468	0.04%
2024/02/29	1	47.95	0	0.00	48.35	1	2,476	0.04%
2024/02/27	4	47.65	3	47.70	47.50	1	2,491	0.04%
2024/02/26	1	48.25	2	48.25	48.30	-1	2,510	-0.04%
2024/02/22	1	48.35	0	0.00	48.40	1	2,550	0.04%
2024/02/21	0.1	46.60	2	46.70	46.80	-2	2,567	-0.08%
2024/02/20	4	46.94	1	46.05	46.30	3	2,953	0.10%
2024/02/19	1	45.60	2	45.73	45.80	-1	3,920	-0.03%
2024/02/16	4.1	46.11	3	46.02	45.95	1.1	4,299	0.02%
2024/02/15	11	44.30	0	0.00	44.00	11	4,913	0.22%
2024/02/05	4	43.53	0	0.00	43.50	4	5,183	0.08%
2024/02/02	16	43.62	11	43.27	43.25	5	5,393	0.09%
2024/02/01	0	0.00	1	44.10	43.95	-1	5,511	-0.02%
2024/01/30	2	44.60	1	44.60	44.45	1	5,551	0.02%
2024/01/26	0	0.00	3	44.90	44.90	-3	5,551	-0.05%
2024/01/25	1	44.90	0	0.00	44.80	1	5,547	0.02%
2024/01/24	3	46.07	2	46.20	45.80	1	5,535	0.02%
2024/01/23	1	46.30	0	0.00	45.80	1	5,527	0.02%
2024/01/22	3	45.82	0	0.00	45.75	3	5,518	0.05%
2024/01/19	0.1	45.60	0	0.00	45.40	0.1	5,515	0.00%
2024/01/18	0	0.00	13	46.09	45.90	-13	5,508	-0.24%
2024/01/16	1	45.95	1	45.95	46.60	0	5,481	0.00%
2024/01/11	12	48.86	18	48.67	48.40	-6	5,447	-0.11%
2024/01/10	38	47.98	19	48.02	47.70	19	5,365	0.35%
2024/01/09	32	52.67	2	52.80	53.00	30	5,272	0.57%
2024/01/08	18	54.34	10	53.81	54.70	8	5,231	0.15%
2024/01/05	1	52.80	22	52.84	52.90	-21	5,171	-0.41%
2024/01/04	1	50.60	1	51.50	51.10	0	5,136	0.00%
2024/01/03	0	0.00	3	50.67	50.70	-3	5,209	-0.06%
2024/01/02	3	51.47	0	0.00	51.70	3	5,207	0.06%
2023/12/29	5	51.10	6	51.45	51.60	-1	5,208	-0.02%
2023/12/28	2	50.70	0	0.00	51.10	2	5,213	0.04%
2023/12/27	2	51.25	2	51.40	51.00	0	5,237	0.00%
2023/12/26	2.1	51.42	0	0.00	51.60	2.1	5,280	0.04%
2023/12/25	11	51.31	15	51.23	50.80	-4	5,301	-0.08%
2023/12/22	6	51.67	5	52.00	51.70	1	5,281	0.02%
2023/12/21	8	52.01	0	0.00	51.90	8	5,282	0.15%
2023/12/19	0	0.00	2	52.30	52.70	-2	5,305	-0.04%
2023/12/18	3	53.57	0	0.00	53.30	3	5,322	0.06%
2023/12/15	4	54.28	10	54.57	54.30	-6	5,320	-0.11%
2023/12/14	12	54.08	2	53.85	54.10	10	5,330	0.19%
2023/12/13	1	55.40	0	0.00	54.80	1	5,331	0.02%
2023/12/12	33	54.89	17	55.48	55.40	16	5,344	0.30%
2023/12/11	62.1	55.79	16	55.43	53.40	46.1	5,343	0.86%
2023/12/08	1	55.60	3	54.20	54.30	-2	5,410	-0.04%
2023/12/07	4	54.83	6.1	54.70	54.60	-2.1	5,684	-0.04%
2023/12/06	10	53.66	8	53.88	53.60	2	5,699	0.04%
2023/12/05	12	56.18	0	0.00	54.10	12	5,521	0.22%
2023/12/04	1	58.80	2	59.10	58.40	-1	5,467	-0.02%
2023/12/01	1.1	58.47	0	0.00	58.00	1.1	5,442	0.02%
2023/11/30	0	0.00	1	58.70	57.90	-1	5,423	-0.02%
2023/11/29	0	0.00	12	56.74	56.70	-12	5,409	-0.22%
2023/11/28	3	56.67	0.3	56.86	57.00	2.7	5,398	0.05%
2023/11/27	5	58.96	11	58.68	58.50	-6	5,355	-0.11%
2023/11/24	2	60.45	9.4	60.55	60.30	-7.4	5,329	-0.14%
2023/11/23	7	59.40	11	59.78	60.20	-4	5,299	-0.08%
2023/11/22	6	59.15	11	59.35	59.70	-5	5,279	-0.09%
2023/11/21	3.2	58.02	8	58.80	59.50	-4.9	5,262	-0.09%
2023/11/20	1.1	60.43	14	59.92	59.90	-12.9	5,234	-0.25%
2023/11/17	9	59.36	20	59.34	59.90	-11	5,179	-0.21%
2023/11/16	181	58.85	123	58.38	58.40	58	4,788	1.21%	大買/大賣/
2023/11/15	15	54.63	23.5	56.55	58.10	-8.5	3,804	-0.22%
2023/11/14	62.2	52.00	117	52.56	52.90	-54.8	3,423	-1.60%	大賣/
2023/11/13	13	48.88	79	48.90	50.40	-66	2,790	-2.36%
2023/11/10	31	44.54	35	45.47	45.90	-4	2,515	-0.16%
2023/11/09	30	42.40	14	42.78	42.65	16	2,313	0.69%
2023/11/08	1	43.10	1	43.10	43.10	0	2,198	0.00%
2023/11/07	25	39.74	0	0.00	39.20	25	2,174	1.15%
2023/11/03	0	0.00	5	39.70	39.00	-5	2,220	-0.23%
2023/11/02	9	39.59	0	0.00	39.45	9	2,226	0.40%
2023/10/27	1	40.80	0	0.00	40.10	1	2,276	0.04%
2023/10/26	1	40.00	0	0.00	39.90	1	2,273	0.04%
2023/10/24	0	0.00	1	39.90	39.85	-1	2,274	-0.04%
2023/10/23	5	39.69	1	39.70	39.85	4	2,274	0.18%
2023/10/20	2	38.28	1	38.30	38.60	1	2,267	0.04%
2023/10/19	2	37.88	1	38.50	38.60	1	2,286	0.04%
2023/10/18	4	38.05	1	38.40	38.05	3	2,285	0.13%
2023/10/17	3	39.08	24	38.53	38.55	-21	2,279	-0.92%
2023/10/16	1	39.95	0	0.00	39.90	1	2,265	0.04%
2023/10/13	7	41.29	0	0.00	40.70	7	2,286	0.31%
2023/10/12	1	42.10	1	42.50	42.45	0	2,294	0.00%
2023/10/11	32	40.21	24	41.50	41.45	8	2,293	0.35%
2023/10/06	2	43.15	10	43.85	43.90	-8	2,227	-0.36%
2023/10/05	22	43.59	0	0.00	43.50	22	2,273	0.97%
2023/10/04	1	42.90	1	43.90	43.90	0	2,427	0.00%
2023/10/03	22	43.57	0	0.00	43.40	22	2,489	0.88%
2023/10/02	38	43.82	2	43.88	44.70	36	2,465	1.46%
2023/09/28	1	42.80	78	42.60	42.95	-77	2,443	-3.15%
2023/09/25	2	41.70	1	41.65	42.10	1	2,443	0.04%
2023/09/22	1	40.90	0	0.00	41.20	1	2,424	0.04%
2023/09/21	42	40.78	2	41.10	40.40	40	2,415	1.66%
2023/09/20	14	41.84	11	42.40	42.00	3	2,398	0.13%
2023/09/19	32.2	42.08	6	42.20	42.25	26.2	2,399	1.09%
2023/09/18	5	44.01	6	43.95	43.15	-1	2,373	-0.04%
2023/09/15	3	44.80	0	0.00	44.75	3	2,344	0.13%
2023/09/14	4	44.38	9	44.47	45.05	-5	2,293	-0.22%
2023/09/13	46	43.67	23	43.53	44.10	23	2,167	1.06%
2023/09/12	8	42.08	22.7	43.26	43.60	-14.7	1,845	-0.80%
2023/09/11	2	39.65	4.4	39.39	39.65	-2.4	1,545	-0.16%
2023/09/07	1	35.90	0	0.00	35.35	1	1,493	0.07%
2023/09/06	2	36.30	1	36.20	35.90	1	1,513	0.07%
2023/09/05	1	36.50	0	0.00	36.30	1	1,524	0.07%
2023/09/01	1	34.70	1	34.70	35.40	0	1,566	0.00%
2023/08/29	1	34.35	1	34.15	34.55	0	1,697	0.00%
2023/08/28	2	33.80	0	0.00	33.75	2	1,693	0.12%
2023/08/24	4	35.03	3	36.10	34.70	1	1,670	0.06%
2023/08/23	1	36.40	0	0.00	36.10	1	1,636	0.06%
2023/08/21	0	0.00	1	38.00	37.85	-1	1,618	-0.06%
2023/08/18	0	0.00	1	38.00	37.10	-1	1,609	-0.06%
2023/08/16	1	37.55	0	0.00	37.40	1	1,582	0.06%
2023/08/15	0	0.00	2	38.15	38.50	-2	1,572	-0.13%
2023/08/14	1	37.50	0	0.00	37.00	1	1,548	0.06%
2023/08/11	1	39.05	3	39.10	38.85	-2	1,529	-0.13%
2023/08/10	16	39.59	0	0.00	38.55	16	1,499	1.07%
2023/08/09	0	0.00	3	38.98	38.85	-3	1,458	-0.21%
2023/08/08	1	38.30	0	0.00	38.20	1	1,445	0.07%
2023/08/07	1	38.60	2	38.83	38.50	-1	1,434	-0.07%
2023/08/04	2	37.85	1	37.90	38.00	1	1,395	0.07%
2023/08/01	0	0.00	1	35.90	36.20	-1	1,376	-0.07%
2023/07/31	1	35.60	0	0.00	35.60	1	1,380	0.07%
2023/07/28	0	0.00	2	35.20	35.35	-2	1,387	-0.14%
2023/07/26	0	0.00	1	35.15	35.10	-1	1,419	-0.07%
2023/07/25	1	35.65	7	35.79	35.65	-6	1,423	-0.42%
2023/07/24	1.4	35.26	6	35.45	35.30	-4.6	1,418	-0.32%
2023/07/21	1	37.05	2	37.20	37.05	-1	1,393	-0.07%
2023/07/20	2	37.40	0	0.00	37.95	2	1,385	0.14%
2023/07/18	6	38.31	14	37.13	36.90	-8	1,367	-0.58%
2023/07/17	13	38.49	1	38.00	38.45	12	1,338	0.90%
2023/07/13	3	38.00	1	37.10	37.65	2	1,300	0.15%
2023/07/12	8	38.45	12	38.23	37.85	-4	1,282	-0.31%
2023/07/11	17	40.52	10.4	41.02	39.25	6.6	1,226	0.54%
2023/07/10	9	37.97	24.5	38.55	39.15	-15.5	1,061	-1.46%
2023/07/07	2	36.28	2	35.80	35.60	0	984	0.00%
2023/07/06	3	36.23	3	36.10	36.35	0	975	0.00%
2023/07/05	2	34.70	0	0.00	35.65	2	939	0.21%
2023/07/04	5	35.22	2	35.25	35.15	3	929	0.32%
2023/07/03	0	0.00	4	35.95	36.40	-4	908	-0.44%
2023/06/30	1	34.05	7	33.86	34.75	-6	884	-0.68%
2023/06/29	1	34.60	0	0.00	34.50	1	873	0.11%
2023/06/28	2	34.78	0	0.00	34.50	2	866	0.23%
2023/06/27	4	36.11	1	36.15	35.65	3	848	0.35%
2023/06/26	3	37.15	3	37.23	37.30	0	821	0.00%
2023/06/21	1	37.40	3	37.58	37.65	-2	801	-0.25%
2023/06/20	5	37.16	0	0.00	37.00	5	785	0.64%
2023/06/19	4	35.60	3	35.77	36.05	1	760	0.13%
2023/06/16	1	36.20	3.5	36.13	36.30	-2.5	742	-0.33%
2023/06/15	1	34.50	3	34.65	34.85	-2	686	-0.29%
2023/06/14	3	33.63	0	0.00	33.80	3	662	0.45%
2023/06/13	3	34.50	1.6	34.21	34.15	1.4	646	0.22%
2023/06/12	0	0.00	2	33.73	34.05	-2	617	-0.32%
2023/06/09	3	33.35	1	33.60	33.35	2	605	0.33%
2023/06/08	1	33.35	3	33.35	33.40	-2	615	-0.32%
2023/06/07	1	32.80	8	33.04	33.20	-7	604	-1.16%
2023/06/06	2	32.60	0	0.00	32.65	2	587	0.34%
2023/06/05	3	32.40	27	32.31	32.60	-24	573	-4.18%
2023/06/02	12.1	31.20	0.5	31.75	30.85	11.6	520	2.23%
2023/06/01	0	0.00	5	29.40	29.45	-5	470	-1.06%
2023/05/26	4	29.08	0	0.00	28.95	4	516	0.77%
2023/05/25	1	29.70	0	0.00	29.70	1	512	0.20%
2023/05/12	0.1	29.25	0	0.00	29.05	0.1	551	0.02%
2023/05/11	0.1	29.25	0	0.00	29.20	0.1	552	0.02%
2023/05/09	3	29.45	0	0.00	29.55	3	559	0.54%
2023/05/05	0	0.00	11	30.57	30.40	-11	560	-1.96%
2023/05/03	0	0.00	5	31.00	31.35	-5	558	-0.90%
2023/05/02	0	0.00	12	30.28	30.75	-12	543	-2.21%
2023/04/28	1	29.60	2	30.08	29.65	-1	525	-0.19%
2023/04/25	4.1	28.37	22	28.29	28.30	-17.9	516	-3.47%
2023/04/21	1	28.70	0	0.00	28.65	1	541	0.18%
2023/04/20	10.2	29.20	0	0.00	29.15	10.2	556	1.83%
2023/04/19	4	29.80	0	0.00	29.85	4	568	0.71%
2023/04/18	6	29.83	1	30.20	29.75	5	563	0.89%
2023/04/17	1.1	29.82	1	29.90	29.85	0.1	561	0.02%
2023/04/14	3	29.50	0	0.00	29.40	3	555	0.54%
2023/04/13	3	29.70	3	29.60	29.65	0	553	0.00%
2023/04/12	8	29.22	0	0.00	29.25	8	549	1.45%
2023/04/11	0	29.25	0	0.00	29.25	0	547	0.00%
2023/04/07	8	29.04	0	0.00	28.95	8	546	1.47%
2023/04/06	3	29.05	0	0.00	29.05	3	546	0.55%
2023/03/31	5	29.05	0	0.00	29.05	5	549	0.91%
2023/03/30	0.6	29.00	0	0.00	28.95	0.6	560	0.11%
2023/03/24	0.1	29.35	1	29.55	29.35	-0.9	580	-0.15%
2023/03/23	0.1	29.55	0	0.00	29.30	0.1	585	0.02%
2023/03/21	1	29.55	0	0.00	29.40	1	593	0.17%
2023/03/20	0	0.00	3	29.00	29.30	-3	601	-0.50%
2023/03/17	0	0.00	5	29.25	29.30	-5	609	-0.82%
2023/03/15	6.1	29.87	0	0.00	29.35	6.1	624	0.98%
2023/03/13	1	28.90	0	0.00	29.30	1	655	0.15%
2023/03/10	5.1	29.70	0	0.00	29.65	5.1	646	0.79%
2023/03/09	1	30.50	0	0.00	30.10	1	659	0.15%
2023/03/08	3	30.65	7	30.70	30.65	-4	693	-0.58%
2023/03/06	5.1	30.10	1	30.00	30.20	4.1	690	0.59%
2023/03/03	2	29.80	0	0.00	29.80	2	686	0.29%
2023/03/02	9	29.84	0.2	30.12	29.70	8.8	691	1.27%
2023/02/24	0	31.80	0	0.00	30.80	0	672	0.00%
2023/02/22	0.2	32.20	0	0.00	32.05	0.2	670	0.03%
2023/02/20	0	0.00	2	31.75	31.80	-2	667	-0.30%
2023/02/16	1	32.50	8	32.23	31.85	-7	669	-1.05%
2023/02/03	1	31.90	2	31.78	31.80	-1	662	-0.15%
2023/02/02	2	31.90	0	0.00	31.50	2	655	0.31%
2023/02/01	2	30.95	0	0.00	30.95	2	645	0.31%
2023/01/30	1	29.80	0	0.00	29.80	1	635	0.16%
2023/01/11	1	29.20	1	30.00	29.95	0	639	0.00%
2022/12/22	1	30.50	0	0.00	30.75	1	651	0.15%
2022/12/13	0	0.00	6	33.60	32.50	-6	662	-0.91%
2022/12/09	0	0.00	2	33.45	33.15	-2	666	-0.30%
2022/12/07	0	0.00	1	32.70	32.65	-1	671	-0.15%
2022/12/06	1	33.80	1	34.20	32.65	0	678	0.00%
2022/12/05	1	32.70	2.6	33.35	33.40	-1.6	668	-0.24%
2022/12/02	2	32.60	2	32.30	32.50	0	680	0.00%
2022/12/01	0	0.00	7	31.91	31.70	-7	674	-1.04%
2022/11/29	0	0.00	10	29.40	29.50	-10	637	-1.57%
2022/11/24	1	29.00	1	29.30	29.35	0	670	0.00%
2022/11/22	1	30.10	0	0.00	29.70	1	676	0.15%
2022/11/18	2	30.50	0	0.00	30.25	2	789	0.25%
2022/11/17	0	0.00	1	30.80	30.85	-1	790	-0.13%
2022/11/11	0	0.00	10	28.75	29.25	-10	801	-1.25%
2022/11/10	1	29.40	0	0.00	28.80	1	802	0.12%
2022/11/09	0	0.00	4.1	29.70	29.60	-4.1	802	-0.51%
2022/11/08	0	0.00	2	29.40	29.20	-2	804	-0.25%
2022/11/07	0.2	29.00	0	0.00	28.85	0.2	805	0.02%
2022/11/02	0	0.00	1	28.45	28.60	-1	821	-0.12%
2022/10/28	2	28.00	0	0.00	27.80	2	857	0.23%
2022/10/26	0	0.00	3	28.00	28.20	-3	907	-0.33%
2022/10/24	0	0.00	2	28.20	28.00	-2	935	-0.21%
2022/10/20	1.1	28.27	0	0.00	27.95	1.1	945	0.12%
2022/10/18	0	0.00	0	29.25	29.20	0	955	0.00%
2022/10/17	3	28.00	1	28.10	28.70	2	970	0.21%
2022/10/14	1	28.30	0	0.00	28.25	1	989	0.10%
2022/10/13	0	0.00	8	27.49	27.60	-8	1,017	-0.79%
2022/10/12	1	27.85	0	0.00	28.05	1	1,050	0.10%
2022/10/11	1	28.25	11	28.15	28.05	-10	1,104	-0.91%
2022/10/07	17.1	29.99	0	0.00	29.65	17.1	1,237	1.38%
2022/10/06	22	30.86	7	31.06	30.75	15	1,353	1.11%
2022/10/04	0	0.00	6	29.70	29.65	-6	1,358	-0.44%
2022/10/03	1	29.30	1	29.25	29.00	0	1,383	0.00%
2022/09/28	9.5	29.45	8	29.36	28.75	1.5	1,386	0.11%
2022/09/27	14	30.40	0	0.00	30.70	14	1,376	1.02%
2022/09/26	1	31.40	13	31.52	30.80	-12	1,377	-0.87%
2022/09/23	3.2	32.24	0	0.00	32.20	3.2	1,380	0.23%
2022/09/22	0	0.00	7	32.49	33.45	-7	1,384	-0.51%
2022/09/19	3	33.27	0	0.00	32.85	3	1,384	0.22%
2022/09/16	1.1	34.71	1	34.95	34.70	0.1	1,386	0.01%
2022/09/14	6	34.26	0	0.00	34.25	6	1,392	0.43%
2022/09/13	0	0.00	2	35.50	34.85	-2	1,402	-0.14%
2022/09/12	1	34.10	1	34.90	34.90	0	1,416	0.00%
2022/09/08	0	0.00	3	34.00	33.70	-3	1,424	-0.21%
2022/09/07	3.1	31.60	0	0.00	31.50	3.1	1,437	0.21%
2022/09/06	5	32.80	1	33.80	32.50	4	1,441	0.28%
2022/09/05	5	33.85	0	0.00	33.35	5	1,447	0.35%
2022/09/02	0	0.00	7	34.93	34.50	-7	1,434	-0.49%
2022/09/01	1	34.10	2	34.40	34.40	-1	1,421	-0.07%
2022/08/31	0	0.00	1	34.55	34.40	-1	1,438	-0.07%
2022/08/30	0	0.00	1	33.90	34.15	-1	1,453	-0.07%
2022/08/29	5	33.22	0	0.00	33.30	5	1,451	0.34%
2022/08/26	6.1	35.29	1	36.50	34.50	5.1	1,448	0.35%
2022/08/25	5	35.90	7.5	36.30	36.30	-2.5	1,356	-0.18%
2022/08/24	7	33.06	0	0.00	33.00	7	1,330	0.53%
2022/08/23	0	0.00	10	33.04	33.15	-10	1,342	-0.74%
2022/08/22	4	33.60	9	34.03	33.50	-5	1,349	-0.37%
2022/08/19	3	33.40	0	0.00	33.15	3	1,349	0.22%
2022/08/17	0	0.00	2	33.20	33.40	-2	1,359	-0.15%
2022/08/15	2	32.50	0.1	32.50	32.55	1.9	1,357	0.14%
2022/08/12	0	0.00	0.4	31.81	31.80	-0.4	1,352	-0.03%
2022/08/11	0	0.00	1	31.25	31.30	-1	1,353	-0.07%
2022/08/09	1	30.55	0	0.00	30.40	1	1,345	0.07%
2022/08/08	0.6	30.26	0	0.00	30.45	0.6	1,354	0.04%
2022/08/05	0.4	31.52	0	0.00	31.20	0.4	1,354	0.03%
2022/08/04	5	31.19	0	0.00	31.05	5	1,353	0.37%
2022/08/03	17.2	32.83	0	32.80	32.55	17.2	1,337	1.28%
2022/08/02	1	34.05	1	33.55	33.50	0	1,335	0.00%
2022/08/01	1	34.00	4.1	34.11	34.00	-3.1	1,317	-0.23%
2022/07/28	0.1	32.45	0	0.00	32.20	0.1	1,294	0.01%
2022/07/27	0	0.00	3	33.20	33.20	-3	1,286	-0.23%
2022/07/26	1	33.20	0	0.00	32.50	1	1,289	0.08%
2022/07/22	0	0.00	2	33.36	33.40	-2	1,267	-0.16%
2022/07/21	0	0.00	2	32.45	33.05	-2	1,267	-0.16%
2022/07/20	7	32.31	0	0.00	31.90	7	1,248	0.56%
2022/07/19	0.1	32.60	0.1	33.80	32.55	-0.1	1,227	-0.01%
2022/07/18	1	34.85	3.3	35.40	34.40	-2.3	1,193	-0.19%
2022/07/15	12	34.24	8.3	34.75	36.05	3.8	1,142	0.33%
2022/07/14	7	33.60	7.6	34.08	34.70	-0.6	1,006	-0.06%
2022/07/13	0	0.00	1	31.55	31.55	-1	890	-0.11%
2022/07/12	0	0.00	4.1	29.74	28.70	-4.1	882	-0.46%
2022/07/11	1	29.50	0	0.00	29.85	1	879	0.11%
2022/07/08	0	0.00	1.1	28.45	28.55	-1.1	854	-0.13%
2022/07/07	0	0.00	2	27.90	27.85	-2	853	-0.23%
2022/07/06	0	0.00	0.1	27.55	27.15	-0.1	854	-0.01%
2022/07/04	0	0.00	3	27.20	26.90	-3	862	-0.35%
2022/07/01	0	0.00	1	26.30	26.10	-1	866	-0.12%
2022/06/30	3	27.12	1	27.60	26.80	2	861	0.23%
2022/06/24	0	0.00	3	29.02	28.90	-3	857	-0.35%
2022/06/22	0	0.00	1	30.00	27.70	-1	866	-0.12%
2022/06/20	2	28.33	0	0.00	27.40	2	870	0.23%
2022/06/17	2.5	30.48	0	0.00	29.40	2.5	849	0.29%
2022/06/16	4	31.30	0	0.00	30.50	4	842	0.47%
2022/06/15	1.5	33.60	0	0.00	33.15	1.5	826	0.18%
2022/06/14	1.5	34.10	0	0.00	34.00	1.5	832	0.17%
2022/06/13	4.2	35.79	3	35.63	35.60	1.2	836	0.14%
2022/06/10	4	36.35	0	0.00	36.65	4	839	0.48%
2022/06/09	4	35.96	2	36.58	36.80	2	843	0.24%
2022/06/08	3	40.00	8	40.06	40.10	-5	818	-0.61%
2022/06/07	1	39.90	2	40.10	39.95	-1	816	-0.12%
2022/06/06	13	39.68	20	40.04	39.95	-7	821	-0.85%
2022/06/02	3	39.70	0	0.00	39.75	3	827	0.36%
2022/06/01	2	39.50	2	39.90	39.65	0	841	0.00%
2022/05/31	3	39.25	7	39.56	39.60	-4	841	-0.48%
2022/05/30	0	0.00	6	38.42	38.95	-6	832	-0.72%
2022/05/27	0	0.00	1	37.35	37.70	-1	827	-0.12%
2022/05/25	5	36.65	0	0.00	36.85	5	841	0.59%
2022/05/24	1	36.40	0	0.00	36.40	1	852	0.12%
2022/05/20	5	37.75	0	0.00	37.75	5	871	0.57%
2022/05/19	5.1	37.21	0.1	41.70	37.75	5	882	0.57%
2022/05/12	0.5	37.10	0	0.00	36.15	0.5	961	0.06%
2022/05/11	0	37.90	0	0.00	37.30	0	969	0.00%
2022/05/10	0	38.45	0	0.00	38.10	0	1,026	0.00%
2022/05/09	3.4	37.51	0	0.00	37.10	3.4	1,122	0.30%
2022/05/06	4.1	39.35	3	39.27	39.50	1.1	1,222	0.09%
2022/05/03	0	0.00	2	40.05	40.80	-2	1,352	-0.15%
2022/04/29	0	0.00	1	39.75	39.75	-1	1,400	-0.07%
2022/04/28	0.1	39.95	0	0.00	39.55	0.1	1,447	0.01%
2022/04/27	4.4	39.42	0	0.00	39.55	4.4	1,449	0.30%
2022/04/25	1	41.05	0	0.00	41.05	1	1,447	0.07%
2022/04/22	1	42.00	1	42.20	42.05	0	1,454	0.00%
2022/04/21	0	0.00	1	43.30	42.55	-1	1,461	-0.07%
2022/04/19	1	42.10	8	42.13	42.00	-7	1,455	-0.48%
2022/04/18	2	40.95	0	0.00	40.95	2	1,462	0.14%
2022/04/15	2	41.30	0	0.00	41.25	2	1,491	0.13%
2022/04/14	0	0.00	1	42.20	42.20	-1	1,554	-0.06%
2022/04/12	0	0.00	2	42.00	42.10	-2	1,563	-0.13%
2022/04/11	2.1	41.65	1	42.35	41.30	1.1	1,573	0.07%
2022/04/08	1	42.75	0	0.00	42.75	1	1,575	0.06%
2022/04/07	6	43.18	0	0.00	42.80	6	1,584	0.38%
2022/04/06	2	44.25	0	0.00	44.35	2	1,577	0.13%
2022/04/01	2	44.75	1	45.30	45.35	1	1,575	0.06%
2022/03/31	2	45.30	4	45.20	45.20	-2	1,579	-0.13%
2022/03/30	0	0.00	5	46.00	45.80	-5	1,578	-0.32%
2022/03/29	0	0.00	2	45.45	45.40	-2	1,579	-0.13%
2022/03/25	1.1	45.85	5	46.89	45.40	-3.9	1,592	-0.24%
2022/03/24	0	0.00	0.1	47.90	47.25	-0.1	1,583	-0.01%
2022/03/23	3	47.12	4	47.18	47.45	-1	1,588	-0.06%
2022/03/22	3	45.90	0	0.00	46.05	3	1,579	0.19%
2022/03/21	3	45.60	2.4	45.94	45.90	0.7	1,584	0.04%
2022/03/18	3	45.05	1	44.55	45.45	2	1,581	0.13%
2022/03/15	1	42.45	5	42.05	42.20	-4	1,590	-0.25%
2022/03/10	0.7	40.82	0	0.00	41.10	0.7	1,655	0.04%
2022/03/09	1	40.70	0	0.00	40.75	1	1,643	0.06%
2022/03/07	0.1	41.99	0	0.00	42.00	0.1	1,636	0.01%
2022/03/02	0	0.00	3	44.32	44.40	-3	1,624	-0.18%
2022/02/25	6.1	42.00	0	0.00	42.75	6.1	1,612	0.38%
2022/02/24	1	42.90	1	43.10	42.85	0	1,591	0.00%
2022/02/23	0.1	44.50	0	0.00	44.20	0.1	1,578	0.00%
2022/02/22	0	0.00	1	43.50	43.10	-1	1,572	-0.06%
2022/02/18	7	44.85	0	0.00	44.80	7	1,553	0.45%
2022/02/16	0	0.00	1	45.30	45.30	-1	1,538	-0.07%
2022/02/15	2	44.88	1	45.20	44.30	1	1,521	0.07%
2022/02/14	1.8	43.19	0	0.00	42.90	1.8	1,489	0.12%
2022/02/11	0	0.00	1	44.80	44.75	-1	1,479	-0.07%
2022/02/10	3	45.03	2	45.13	45.20	1	1,471	0.07%
2022/02/09	6	46.27	13	45.82	46.75	-7	1,432	-0.49%
2022/02/08	6	43.56	10	43.07	43.60	-4	1,345	-0.30%
2022/01/26	2.2	45.11	3	44.45	44.40	-0.8	1,186	-0.07%
2022/01/25	1	45.95	0	0.00	45.95	1	1,133	0.09%
2022/01/24	0.2	47.78	0	0.00	46.45	0.2	1,090	0.01%
2022/01/21	4.1	48.36	8	48.80	48.20	-3.9	1,034	-0.38%
2022/01/20	1.1	51.03	0	0.00	51.20	1.1	985	0.11%
2022/01/19	0.1	52.00	0	0.00	51.70	0.1	978	0.01%
2022/01/18	3	52.57	5	52.42	52.30	-2	973	-0.21%
2022/01/17	1	51.20	0	0.00	51.00	1	959	0.10%
2022/01/12	0.1	52.40	0	0.00	52.40	0.1	946	0.01%
2022/01/11	0.1	52.80	3	52.93	52.50	-2.9	943	-0.31%
2022/01/10	0	0.00	3.1	53.97	54.00	-3.1	932	-0.33%
2022/01/07	7.3	52.34	2	52.90	52.00	5.3	903	0.59%
2022/01/06	3	55.93	1	55.90	55.90	2	827	0.24%
2022/01/04	0	0.00	10	56.70	56.50	-10	817	-1.22%
2022/01/03	0.1	56.40	0	0.00	55.90	0.1	800	0.01%
2021/12/30	1	56.60	0	0.00	56.50	1	792	0.13%
2021/12/28	1	57.40	0	0.00	57.50	1	774	0.13%
2021/12/24	1	57.00	0	0.00	56.80	1	775	0.13%
2021/12/23	2	56.80	0	0.00	57.10	2	771	0.26%
2021/12/21	1.2	57.75	0	0.00	57.50	1.2	761	0.16%
2021/12/20	8	56.69	0	0.00	56.60	8	742	1.08%
2021/12/17	6	57.13	3	56.97	56.40	3	729	0.41%
2021/12/16	8	55.80	0	0.00	55.80	8	709	1.13%
2021/12/15	5.1	55.61	0	0.00	55.60	5.1	701	0.73%
2021/12/14	1	56.90	2	57.10	56.20	-1	687	-0.15%
2021/12/13	13.1	56.68	3	57.37	57.00	10.1	672	1.50%
2021/12/10	22	59.10	0	0.00	59.00	22	626	3.51%
2021/12/09	0.1	59.50	0	0.00	59.20	0.1	607	0.02%
2021/12/08	1	59.30	0	0.00	59.50	1	602	0.17%
2021/12/07	9	58.77	4	60.50	59.00	5	604	0.83%
2021/12/06	22.1	60.29	21	60.20	60.30	1.1	562	0.20%
2021/12/03	11	62.63	0	0.00	62.90	11	530	2.07%
2021/12/02	22.2	63.18	0.3	63.30	62.80	21.9	523	4.18%
2021/12/01	3	63.13	0	0.00	63.10	3	515	0.59%
2021/11/29	6	63.75	1	63.50	64.00	5	503	0.99%
2021/11/26	1	64.00	5	65.08	64.10	-4	500	-0.80%
2021/11/25	0.2	65.50	0	0.00	65.40	0.2	496	0.04%
2021/11/24	2	65.00	0	0.00	65.20	2	494	0.40%
2021/11/23	0	0.00	0	70.40	64.00	0	491	-0.01%
2021/11/22	20	63.81	0	0.00	64.00	20	491	4.07%
2021/11/19	0.1	64.50	0	0.00	64.00	0.1	500	0.01%
2021/11/18	21	64.39	0	0.00	64.30	21	500	4.19%
2021/11/17	10	64.60	0	0.00	64.50	10	504	1.99%
2021/11/16	16	64.43	0	0.00	64.20	16	501	3.19%
2021/11/15	11	65.49	0	0.00	65.30	11	501	2.20%
2021/11/12	0	0.00	1	65.40	65.00	-1	510	-0.20%
2021/11/11	21	64.90	0	0.00	64.80	21	513	4.09%
2021/11/10	2	65.90	4	65.90	65.30	-2	519	-0.38%
2021/11/09	4	64.30	0	0.00	65.20	4	517	0.77%
2021/11/08	6	64.03	1	64.60	63.90	5	519	0.96%
2021/11/05	2	65.60	0	0.00	65.80	2	516	0.39%
2021/11/04	0	0.00	2	68.40	68.50	-2	549	-0.36%
2021/11/01	1	68.00	1.1	68.14	68.30	-0.1	618	-0.02%
2021/10/21	0.1	67.30	0	0.00	67.40	0.1	734	0.01%
2021/10/12	1	65.50	0	0.00	65.50	1	947	0.11%
2021/10/07	0	0.00	0	68.00	67.90	0	990	0.00%
2021/10/06	0	0.00	4	65.60	65.00	-4	1,043	-0.38%
2021/10/05	1.1	63.97	0.1	65.99	65.80	1	1,119	0.09%
2021/10/04	3	66.87	4	66.30	65.40	-1	1,129	-0.09%
2021/10/01	4	68.60	0	0.00	68.30	4	1,123	0.36%
2021/09/27	0	0.00	0	70.90	70.80	0	1,166	0.00%
2021/09/24	1	69.90	0	0.00	69.80	1	1,184	0.08%
2021/09/22	0	70.70	0	0.00	68.30	0	1,223	0.00%
2021/09/16	1	70.40	1	70.30	70.30	0	1,343	0.00%
2021/09/14	0.1	70.60	0	0.00	71.00	0.1	1,369	0.01%
2021/09/13	0	0.00	2	71.30	71.30	-2	1,378	-0.15%
2021/09/10	5	72.16	1	71.90	71.50	4	1,392	0.29%
2021/09/08	1	69.10	0	0.00	69.20	1	1,408	0.07%
2021/09/07	0	0.00	1	71.70	70.30	-1	1,407	-0.07%
2021/09/06	0.1	71.10	0	0.00	71.00	0.1	1,413	0.00%
2021/09/03	1	71.00	1	71.60	71.50	0	1,420	0.00%
2021/09/02	1	70.90	0	0.00	71.00	1	1,452	0.07%
2021/09/01	0	0.00	6	71.62	72.00	-6	1,482	-0.40%
2021/08/24	2	70.45	0	0.00	69.30	2	1,588	0.13%
2021/08/23	0	0.00	1	71.40	70.60	-1	1,616	-0.06%
2021/08/18	8	71.70	0	0.00	71.90	8	1,756	0.46%
2021/08/17	3	70.47	2	71.50	69.90	1	1,766	0.06%
2021/08/16	3	71.17	0	0.00	70.00	3	1,783	0.17%
2021/08/13	5	73.66	0	0.00	72.00	5	1,799	0.28%
2021/08/12	0.1	73.00	0	0.00	73.50	0.1	1,807	0.00%
2021/08/11	1.1	74.05	8	72.68	73.00	-6.9	1,828	-0.38%
2021/08/10	12.4	73.82	0	0.00	73.10	12.4	1,855	0.67%
2021/08/09	1.2	77.56	0	0.00	77.00	1.2	1,857	0.06%
2021/08/06	2.1	77.71	0	0.00	77.70	2.1	1,905	0.11%
2021/08/05	2	77.95	0	0.00	78.00	2	1,943	0.10%
2021/08/04	1	81.50	0	0.00	80.80	1	2,001	0.05%
2021/08/02	1	77.80	0	0.00	77.80	1	2,174	0.05%
2021/07/29	1.1	77.95	0	0.00	77.90	1.1	2,424	0.05%
2021/07/28	3	77.43	6	77.17	77.90	-3	2,486	-0.12%
2021/07/27	2	79.10	2	79.50	78.30	0	2,563	0.00%
2021/07/26	4	80.18	2	80.70	79.90	2	2,596	0.08%
2021/07/23	2.2	81.53	6	81.67	81.00	-3.8	2,630	-0.15%
2021/07/22	1	82.80	0.5	83.46	82.20	0.5	2,660	0.02%
2021/07/21	6.4	84.07	6	85.07	84.40	0.4	2,646	0.01%
2021/07/20	3	82.87	2	83.35	83.60	1	2,616	0.04%
2021/07/19	0	0.00	5	83.68	84.30	-5	2,597	-0.19%
2021/07/16	0	0.00	1	83.50	83.50	-1	2,611	-0.04%
2021/07/15	2	81.75	0	0.00	83.00	2	2,618	0.08%
2021/07/14	8	82.56	0	0.00	82.00	8	2,642	0.30%
2021/07/13	7	83.84	1.2	83.68	83.40	5.8	2,758	0.21%
2021/07/12	4.2	81.94	9.1	82.99	82.30	-4.9	2,754	-0.18%
2021/07/09	1	78.90	0	0.00	78.50	1	2,721	0.04%
2021/07/08	1	78.10	0	0.00	78.30	1	2,792	0.04%
2021/07/07	4.1	77.83	1	77.70	77.90	3.1	2,886	0.11%
2021/07/06	2	78.30	4	78.30	78.60	-2	3,050	-0.07%
2021/07/05	0	0.00	1	80.00	79.10	-1	3,159	-0.03%
2021/07/01	1	77.80	4	78.05	77.60	-3	3,285	-0.09%
2021/06/30	1.1	79.01	0	0.00	78.90	1.1	3,422	0.03%
2021/06/29	2	80.50	1	80.30	79.20	1	3,595	0.03%
2021/06/28	4.1	81.55	0	0.00	80.50	4.1	3,608	0.11%
2021/06/25	2	82.65	3	81.60	82.20	-1	3,582	-0.03%
2021/06/23	2	78.00	1	78.20	78.60	1	3,572	0.03%
2021/06/21	0	0.00	2	77.55	77.30	-2	3,597	-0.06%
2021/06/18	3	79.03	0	0.00	78.90	3	3,625	0.08%
2021/06/17	1	76.70	1	77.20	77.40	0	3,644	0.00%
2021/06/16	0	0.00	1	77.60	76.60	-1	3,757	-0.03%
2021/06/15	1	76.50	0	0.00	77.00	1	3,802	0.03%
2021/06/11	3	77.20	0	0.00	77.00	3	3,897	0.08%
2021/06/10	2	77.35	3	77.17	76.60	-1	4,079	-0.02%
2021/06/09	0	0.00	2	79.40	79.60	-2	4,120	-0.05%
2021/06/07	1	78.00	0	0.00	78.20	1	4,623	0.02%
2021/06/04	0	0.00	3	79.17	79.20	-3	4,762	-0.06%
2021/06/03	3	78.33	2	78.45	78.30	1	4,759	0.02%
2021/06/02	2	79.70	2	79.80	79.70	0	4,767	0.00%
2021/06/01	0	0.00	8	78.08	78.70	-8	4,753	-0.17%
2021/05/31	6	77.10	2	78.10	77.40	4	4,755	0.08%
2021/05/28	4	77.48	3	77.70	78.00	1	4,749	0.02%
2021/05/27	4	75.05	6	74.72	77.00	-2	4,796	-0.04%
2021/05/26	3	73.20	25	71.98	73.00	-22	4,784	-0.46%
2021/05/25	32	71.23	2	70.40	70.30	30	4,789	0.63%
2021/05/24	7	68.99	12	68.92	69.50	-5	4,793	-0.10%
2021/05/21	12	69.90	7	68.70	70.10	5	4,842	0.10%
2021/05/20	0	0.00	1	67.50	66.60	-1	4,882	-0.02%
2021/05/19	4	66.53	2.3	67.26	67.00	1.7	5,007	0.03%
2021/05/18	4	64.63	13	66.37	67.20	-9	5,222	-0.17%
2021/05/17	11	65.53	3	64.90	63.10	8	5,225	0.15%
2021/05/14	9	69.90	7	71.59	70.10	2	5,210	0.04%
2021/05/13	4	67.75	2	66.70	68.60	2	5,213	0.04%
2021/05/12	4	68.35	2	68.15	67.40	2	5,194	0.04%
2021/05/11	14	72.44	4	74.48	71.50	10	5,147	0.19%
2021/05/10	6	79.12	4	79.53	78.80	2	5,120	0.04%
2021/05/07	12	77.47	5	77.96	78.30	7	5,115	0.14%
2021/05/05	1	95.00	3	95.40	92.80	-2	4,875	-0.04%
2021/05/04	2	93.50	1	93.00	94.20	1	4,813	0.02%
2021/05/03	3	94.27	4	95.33	91.50	-1	4,735	-0.02%
2021/04/29	4	93.90	4	93.95	94.00	0	4,693	0.00%
2021/04/28	0	0.00	9	92.80	93.40	-9	4,658	-0.19%
2021/04/27	1	90.00	14	90.01	90.30	-13	4,653	-0.28%
2021/04/26	1	90.10	2	90.50	90.30	-1	4,689	-0.02%
2021/04/23	0	0.00	7	88.74	88.70	-7	4,705	-0.15%
2021/04/22	1	88.70	13	87.76	88.00	-12	4,700	-0.26%
2021/04/21	1	89.90	0	0.00	89.80	1	4,659	0.02%
2021/04/20	2	88.75	7	88.81	89.00	-5	4,653	-0.11%
2021/04/19	12	89.53	2	89.00	89.00	10	4,635	0.22%
2021/04/16	3	95.63	1	95.80	95.30	2	4,540	0.04%
2021/04/15	1	93.00	0	0.00	93.50	1	4,499	0.02%
2021/04/14	9	89.74	1	91.10	90.80	8	4,471	0.18%
2021/04/13	12	92.68	1	91.90	92.00	11	4,402	0.25%
2021/04/12	30.1	98.76	8	99.51	95.90	22.1	4,308	0.51%
2021/04/09	0	0.00	2	106.00	106.50	-2	4,142	-0.05%
2021/04/08	0	0.00	3	103.17	103.50	-3	4,036	-0.07%
2021/04/07	3	101.00	3	101.83	99.60	0	3,966	0.00%
2021/04/06	3	98.33	7	99.84	100.00	-4	3,914	-0.10%
2021/04/01	4	100.33	16	98.24	98.00	-12	3,769	-0.32%
2021/03/31	5	95.16	4	95.70	94.30	1	3,590	0.03%
2021/03/30	7	94.73	2	95.00	95.20	5	3,562	0.14%
2021/03/29	12	94.60	10	94.80	95.30	2	3,595	0.06%
2021/03/24	1	94.10	6	93.93	93.50	-5	3,561	-0.14%
2021/03/23	3	92.37	3	92.07	93.50	0	3,565	0.00%
2021/03/22	1	93.90	1	92.50	91.60	0	3,532	0.00%
2021/03/19	10	94.01	4	94.35	93.40	6	3,513	0.17%
2021/03/18	1	93.90	2	94.30	94.90	-1	3,434	-0.03%
2021/03/17	8	94.13	9	94.29	93.20	-1	3,405	-0.03%
2021/03/16	13	95.51	11	95.23	92.50	2	3,349	0.06%
2021/03/15	15	92.76	8	92.53	92.60	7	3,179	0.22%
2021/03/12	4	92.85	9.5	92.60	92.00	-5.5	3,144	-0.17%
2021/03/11	15	90.91	19	90.88	93.40	-4	3,004	-0.13%
2021/03/10	2.5	86.98	27	85.81	86.70	-24.5	2,639	-0.93%
2021/03/09	4	82.88	0	0.00	82.60	4	2,491	0.16%
2021/03/08	0	0.00	2	83.35	83.60	-2	2,485	-0.08%
2021/03/04	2	81.45	1	81.30	81.80	1	2,459	0.04%
2021/03/03	8	82.08	0	0.00	82.10	8	2,462	0.32%
2021/03/02	3	82.23	2	83.10	83.90	1	2,444	0.04%
2021/02/26	2	81.05	0	0.00	81.20	2	2,359	0.08%
2021/02/25	3	83.80	3	83.30	82.70	0	2,325	0.00%
2021/02/24	4	82.93	1	83.30	83.20	3	2,288	0.13%
2021/02/23	10	84.20	5	84.80	83.20	5	2,268	0.22%
2021/02/22	8	86.55	1	86.20	86.70	7	2,208	0.32%
2021/02/19	5	88.38	6	87.67	88.00	-1	2,162	-0.05%
2021/02/18	5	84.58	29	83.96	86.10	-24	2,051	-1.17%
2021/02/17	5	78.88	1	79.50	79.10	4	1,811	0.22%
2021/02/05	3	77.63	2	77.35	77.70	1	1,774	0.06%
2021/02/04	3	75.83	15	78.26	78.20	-12	1,752	-0.68%
2021/02/03	8	76.44	0	0.00	75.90	8	1,730	0.46%
2021/02/02	5	76.90	1	76.30	76.80	4	1,850	0.22%
2021/02/01	13	76.38	15	77.91	78.30	-2	1,833	-0.11%
2021/01/29	3	75.77	10	77.66	73.60	-7	1,749	-0.40%
2021/01/28	4	75.33	0	0.00	74.70	4	1,688	0.24%
2021/01/27	0	0.00	1	76.00	75.80	-1	1,714	-0.06%
2021/01/26	1	74.40	5	75.08	74.10	-4	1,710	-0.23%
2021/01/25	0	0.00	5	75.90	75.40	-5	1,731	-0.29%
2021/01/22	4	72.85	3	73.37	73.60	1	1,720	0.06%
2021/01/21	2	73.60	5	72.40	73.60	-3	1,722	-0.17%
2021/01/20	9	73.37	1	76.50	73.30	8	1,713	0.47%
2021/01/19	7	78.29	4	78.20	77.60	3	1,667	0.18%
2021/01/18	0	0.00	13	76.85	77.30	-13	1,623	-0.80%
2021/01/15	1	74.80	0	0.00	75.30	1	1,605	0.06%
2021/01/14	5	76.50	1	76.10	76.00	4	1,609	0.25%
2021/01/13	0	0.00	1	76.20	75.90	-1	1,617	-0.06%
2021/01/12	1	75.20	3	76.00	76.00	-2	1,637	-0.12%
2021/01/11	3	76.00	6	76.50	75.20	-3	1,631	-0.18%
2021/01/08	1	73.80	3	74.37	73.90	-2	1,625	-0.12%
2021/01/07	1	74.00	1	73.60	73.70	0	1,657	0.00%
2021/01/05	0	0.00	1	73.00	73.10	-1	1,669	-0.06%
2021/01/04	1	72.30	0	0.00	73.30	1	1,693	0.06%
2020/12/30	5	72.90	1	72.30	73.90	4	1,723	0.23%
2020/12/29	1	72.00	1	72.20	71.90	0	1,753	0.00%
2020/12/28	2	72.65	1	73.20	72.50	1	1,759	0.06%
2020/12/24	2	73.55	0	0.00	73.50	2	1,783	0.11%
2020/12/23	6	73.03	0	0.00	72.70	6	1,805	0.33%
2020/12/22	7	75.11	5	76.30	74.50	2	1,821	0.11%
2020/12/21	1	78.10	1	77.80	77.80	0	1,846	0.00%
2020/12/18	1	78.10	1	78.30	78.20	0	1,879	0.00%
2020/12/17	4	78.45	4	78.63	77.50	0	1,914	0.00%
2020/12/16	0	0.00	1.2	77.51	77.30	-1.2	1,910	-0.06%
2020/12/15	2	76.90	3	76.77	76.70	-1	1,952	-0.05%
2020/12/14	1	77.50	5	78.56	78.40	-4	2,041	-0.20%
2020/12/11	1.2	77.92	2	77.50	76.80	-0.8	2,073	-0.04%
2020/12/10	2	77.25	11	77.15	77.00	-9	2,096	-0.43%
2020/12/09	1	74.60	5	74.82	75.20	-4	2,129	-0.19%
2020/12/08	12	72.71	5	73.50	75.00	7	2,182	0.32%
2020/12/07	7	73.63	4	73.60	73.30	3	2,380	0.13%
2020/12/04	5	75.90	4	76.30	76.00	1	2,514	0.04%
2020/12/03	3	76.13	1	77.00	76.50	2	2,560	0.08%
2020/12/02	1	76.50	1	76.50	76.40	0	2,614	0.00%
2020/12/01	0	0.00	2	77.00	77.00	-2	2,723	-0.07%
2020/11/27	3	78.63	0	0.00	78.30	3	2,987	0.10%
2020/11/26	3	77.93	0	0.00	77.80	3	3,242	0.09%
2020/11/25	2	77.80	1	77.90	77.70	1	3,583	0.03%
2020/11/24	4	77.43	1	77.30	77.30	3	3,715	0.08%
2020/11/23	1	78.10	0	0.00	77.70	1	3,734	0.03%
2020/11/20	2	77.20	0	0.00	77.80	2	3,763	0.05%
2020/11/18	0	0.00	5	77.38	77.30	-5	4,010	-0.12%
2020/11/17	5	76.00	2	75.90	75.80	3	4,038	0.07%
2020/11/12	9	77.98	19	78.50	77.70	-10	4,252	-0.24%
2020/11/11	4	77.05	0	0.00	78.30	4	4,291	0.09%
2020/11/10	15	76.71	0	0.00	76.70	15	4,273	0.35%
2020/11/09	0	0.00	2	81.90	82.30	-2	4,175	-0.05%
2020/11/06	1	79.00	2	79.80	79.50	-1	4,180	-0.02%
2020/11/05	1	79.80	0	0.00	79.70	1	4,228	0.02%
2020/11/04	2	82.30	9	81.32	81.90	-7	4,341	-0.16%
2020/11/03	1	79.00	3	79.40	79.30	-2	4,375	-0.05%
2020/11/02	14	77.49	0	0.00	77.30	14	4,446	0.31%
2020/10/30	0	0.00	3	80.20	80.10	-3	4,523	-0.07%
2020/10/29	0	0.00	1	80.10	80.40	-1	4,831	-0.02%
2020/10/28	1	80.00	1	80.90	80.60	0	4,990	0.00%
2020/10/27	2	79.20	0	0.00	80.30	2	5,037	0.04%
2020/10/26	4	81.70	0	0.00	80.60	4	5,077	0.08%
2020/10/23	4	82.10	5	82.08	82.10	-1	5,132	-0.02%
2020/10/22	12	80.00	13	79.56	80.20	-1	5,201	-0.02%
2020/10/21	1	80.20	0	0.00	80.10	1	5,285	0.02%
2020/10/20	2	79.65	0	0.00	80.10	2	5,537	0.04%
2020/10/19	11	81.65	10	81.20	81.20	1	5,550	0.02%
2020/10/16	12	80.80	11	82.35	80.80	1	5,625	0.02%
2020/10/15	14	83.11	9	84.98	83.00	5	5,718	0.09%
2020/10/14	1	86.40	3	86.70	86.30	-2	5,697	-0.04%
2020/10/13	0	0.00	2	84.90	85.20	-2	5,700	-0.04%
2020/10/12	4	85.30	4	87.10	85.10	0	5,708	0.00%
2020/10/08	1	85.30	25	86.04	85.90	-24	5,754	-0.42%
2020/10/07	1	85.80	16	86.51	86.10	-15	5,774	-0.26%
2020/10/06	43	85.95	2	85.70	87.40	41	5,817	0.70%
2020/10/05	3	83.70	4	83.48	84.50	-1	5,843	-0.02%
2020/09/30	19	82.28	15	81.20	82.50	4	5,840	0.07%
2020/09/29	15	81.30	14	81.96	81.30	1	5,862	0.02%
2020/09/28	19	81.53	18	82.56	82.40	1	5,873	0.02%
2020/09/25	3	79.40	1	78.50	79.00	2	5,884	0.03%
2020/09/24	2	82.55	0	0.00	82.20	2	5,847	0.03%
2020/09/23	3	85.13	2	85.75	85.90	1	5,840	0.02%
2020/09/22	3	87.87	4	87.58	87.10	-1	5,868	-0.02%
2020/09/21	23	88.73	23	87.60	87.50	0	5,867	0.00%
2020/09/18	22	88.24	24	86.58	88.30	-2	5,862	-0.03%
2020/09/17	21	86.54	19	87.26	86.20	2	5,831	0.03%
2020/09/16	14	89.33	14	90.12	89.00	0	5,752	0.00%
2020/09/15	22	91.89	22	91.93	91.50	0	5,736	0.00%
2020/09/14	19	91.08	17	88.75	90.70	2	5,758	0.03%
2020/09/11	15	91.52	23	92.73	91.30	-8	5,721	-0.14%
2020/09/10	33	94.97	25	94.74	92.60	8	5,703	0.14%
2020/09/09	23	97.01	25	97.76	97.00	-2	5,681	-0.04%
2020/09/08	16	95.84	11	94.27	94.20	5	5,669	0.09%
2020/09/07	14.5	94.30	12	95.95	94.00	2.5	5,679	0.04%
2020/09/04	13	96.15	12	96.37	96.30	1	5,677	0.02%
2020/09/03	15	98.12	17	98.93	99.00	-2	5,592	-0.04%
2020/09/02	15	99.16	13	96.61	97.20	2	5,483	0.04%
2020/09/01	24	100.73	14	100.49	97.30	10	5,390	0.19%
2020/08/31	36	96.73	43	97.68	100.50	-7	5,159	-0.14%
2020/08/28	47	92.08	56	91.20	91.50	-9	4,848	-0.19%
2020/08/27	13	89.27	14	90.36	89.10	-1	4,882	-0.02%
2020/08/26	31	90.19	38	89.46	89.70	-7	4,910	-0.14%
2020/08/25	34	90.43	26	90.49	90.30	8	4,936	0.16%
2020/08/24	30	88.81	30	87.97	91.80	0	4,898	0.00%
2020/08/21	13	85.97	13	85.05	86.00	0	4,829	0.00%
2020/08/20	30	84.41	31	87.04	83.00	-1	4,863	-0.02%
2020/08/19	59	89.21	70	89.24	88.00	-11	4,959	-0.22%
2020/08/18	39	88.67	30	87.97	87.80	9	5,041	0.18%
2020/08/17	27	88.13	24	86.95	88.30	3	5,078	0.06%
2020/08/14	15	85.40	15	85.67	85.40	0	5,131	0.00%
2020/08/13	15	85.71	15	84.95	85.50	0	5,137	0.00%
2020/08/12	29	84.37	28	85.00	84.30	1	5,126	0.02%
2020/08/11	16	85.69	15	87.40	84.70	1	5,144	0.02%
2020/08/10	33	88.42	24	89.29	86.90	9	5,118	0.18%
2020/08/07	22	90.70	23	89.09	91.00	-1	5,029	-0.02%
2020/08/06	51	90.75	52	88.86	89.20	-1	5,064	-0.02%
2020/08/05	14	91.38	15	89.91	90.00	-1	5,118	-0.02%
2020/08/04	38	89.31	39	89.78	90.00	-1	5,081	-0.02%
2020/08/03	23	86.07	33	85.31	86.80	-10	4,878	-0.20%
2020/07/31	4	80.33	3	81.30	80.50	1	4,986	0.02%
2020/07/30	0	0.00	1	78.70	80.00	-1	5,023	-0.02%
2020/07/29	25	81.13	25	79.03	78.70	0	5,046	0.00%
2020/07/28	30	79.42	21	82.02	78.60	9	5,072	0.18%
2020/07/27	16	84.67	48	84.91	84.10	-32	5,221	-0.61%
2020/07/24	14	85.77	143	86.80	85.70	-129	5,315	-2.43%	大賣/鉅額交易
2020/07/23	2	82.00	3	82.47	83.00	-1	5,285	-0.02%
2020/07/22	6	81.55	6	82.93	83.20	0	5,397	0.00%
2020/07/21	2	79.60	19	81.55	81.90	-17	5,366	-0.32%
2020/07/17	2	76.65	0.2	75.90	75.20	1.8	5,418	0.03%
2020/07/16	1	79.00	0	0.00	77.70	1	5,625	0.02%
2020/07/15	6	76.80	7	77.44	78.80	-1	5,822	-0.02%
2020/07/14	2	77.35	2	78.70	76.10	0	5,907	0.00%
2020/07/13	3	79.73	4	80.55	80.90	-1	5,984	-0.02%
2020/07/10	9	78.59	0	0.00	77.40	9	6,003	0.15%
2020/07/09	1	81.20	20	81.30	80.80	-19	5,988	-0.32%
2020/07/08	4	81.25	3	81.40	81.10	1	5,984	0.02%
2020/07/07	3	80.87	0	0.00	79.80	3	5,967	0.05%
2020/07/06	1	80.90	4	81.08	81.50	-3	5,969	-0.05%
2020/07/03	1	79.00	0	0.00	78.90	1	5,959	0.02%
2020/07/02	3	80.07	2	80.35	79.90	1	5,955	0.02%
2020/07/01	6	78.70	3	79.37	79.30	3	5,920	0.05%
2020/06/30	1	78.90	0	0.00	79.10	1	5,862	0.02%
2020/06/24	0.5	82.30	0	0.00	81.90	0.5	5,822	0.01%
2020/06/23	17	82.26	0	0.00	82.30	17	5,828	0.29%
2020/06/22	1	84.20	39	83.75	82.60	-38	5,826	-0.65%
2020/06/19	2	86.25	1	86.80	85.90	1	5,806	0.02%
2020/06/18	1	84.80	3	85.20	85.50	-2	5,780	-0.03%
2020/06/17	3	85.27	1	85.00	84.50	2	5,766	0.03%
2020/06/16	154	86.36	10	86.32	86.20	144	5,763	2.50%	大買/鉅額交易
2020/06/15	28	82.41	26	82.14	84.00	2	5,562	0.04%
2020/06/12	8	79.80	1	80.10	80.70	7	5,423	0.13%
2020/06/11	46	79.66	16	79.11	78.30	30	5,378	0.56%
2020/06/10	2	80.25	0	0.00	80.70	2	5,368	0.04%
2020/06/09	3	80.77	0	0.00	80.10	3	5,378	0.06%
2020/06/08	11	80.65	1	80.80	80.00	10	5,365	0.19%
2020/06/05	6	81.37	24	81.12	81.10	-18	5,338	-0.34%
2020/06/04	8	80.33	23	79.72	80.50	-15	5,307	-0.28%
2020/06/03	7	82.09	12	83.34	80.50	-5	5,293	-0.09%
2020/06/02	8	79.53	4	80.18	80.50	4	5,126	0.08%
2020/06/01	10	79.98	0	0.00	79.10	10	5,126	0.20%
2020/05/29	14	77.60	2	80.40	80.40	12	5,101	0.24%
2020/05/28	11	78.53	2	79.75	77.60	9	5,040	0.18%
2020/05/27	17	78.00	5	78.78	79.00	12	4,977	0.24%
2020/05/26	19	78.62	38	77.30	77.20	-19	4,919	-0.39%
2020/05/25	20	77.27	37	77.44	77.90	-17	4,729	-0.36%
2020/05/22	11	74.53	6	74.90	74.20	5	4,554	0.11%
2020/05/21	4	73.25	6	73.63	74.20	-2	4,462	-0.04%
2020/05/20	2	71.00	3	71.20	70.80	-1	4,358	-0.02%
2020/05/19	6	70.73	1	71.20	70.40	5	4,342	0.12%
2020/05/18	7	70.31	5	70.30	70.90	2	4,309	0.05%
2020/05/15	2	69.35	0	0.00	68.50	2	4,249	0.05%
2020/05/14	8	70.10	5	69.52	69.10	3	4,212	0.07%
2020/05/13	3	71.50	36	72.50	72.10	-33	4,160	-0.79%
2020/05/12	11	70.29	1	71.30	69.90	10	4,062	0.25%
2020/05/11	7	73.50	2	73.55	73.00	5	3,921	0.13%
2020/05/08	9	75.70	5	76.24	74.80	4	3,852	0.10%
2020/05/07	8	75.61	11	76.85	76.00	-3	3,739	-0.08%
2020/05/06	1	73.20	3	73.63	73.10	-2	3,472	-0.06%
2020/05/05	6	72.28	5	73.82	71.60	1	3,392	0.03%
2020/05/04	1	72.80	8	72.58	72.10	-7	3,337	-0.21%
2020/04/30	10	73.79	3	75.43	72.20	7	3,268	0.21%
2020/04/29	3	70.90	288	71.93	73.00	-285	3,049	-9.35%	大賣/鉅額交易
2020/04/28	8	68.13	15	70.76	68.50	-7	2,870	-0.24%
2020/04/27	2	64.40	10	66.46	68.20	-8	2,663	-0.30%
2020/04/24	23	62.12	2	62.40	62.00	21	2,505	0.84%
2020/04/23	7	65.00	2	64.25	63.80	5	2,445	0.20%
2020/04/22	3	63.27	10	64.47	65.20	-7	2,337	-0.30%
2020/04/21	281	66.41	4	64.30	64.10	277	2,246	12.33%	大買/鉅額交易
2020/04/20	13	62.19	100	62.68	66.50	-87	2,019	-4.31%
2020/04/17	25	57.96	73	60.42	60.50	-48	1,803	-2.66%
2020/04/16	121	54.27	16	56.08	56.70	105	1,665	6.30%	大買/鉅額交易
2020/04/15	3	52.47	4	52.05	51.60	-1	1,562	-0.06%
2020/04/14	4	48.64	3	48.70	50.00	1	1,482	0.07%
2020/04/13	0	0.00	4	45.61	45.50	-4	1,435	-0.28%
2020/04/10	4	44.59	0	0.00	44.60	4	1,417	0.28%
2020/04/09	1	45.60	0	0.00	44.95	1	1,398	0.07%
2020/04/08	1	44.30	4	44.75	45.30	-3	1,361	-0.22%
2020/04/07	20	43.38	5	42.92	43.10	15	1,334	1.12%
2020/04/06	1	41.40	0	0.00	42.15	1	1,301	0.08%
2020/03/31	3	43.10	0	0.00	42.05	3	1,269	0.24%
2020/03/30	0	0.00	1	42.10	42.50	-1	1,255	-0.08%
2020/03/27	0	0.00	11	42.29	41.40	-11	1,248	-0.88%
2020/03/26	1	41.40	4	41.85	41.80	-3	1,237	-0.24%
2020/03/25	10	41.71	1	41.95	41.15	9	1,213	0.74%
2020/03/24	1	39.35	10	37.75	39.15	-9	1,178	-0.76%
2020/03/23	9	36.39	2	36.20	36.00	7	1,139	0.61%
2020/03/20	13	40.83	1	40.85	40.00	12	1,120	1.07%
2020/03/18	1	45.20	13	45.40	44.90	-12	1,088	-1.10%
2020/03/17	1	44.50	2	44.28	44.60	-1	1,085	-0.09%
2020/03/16	13	46.68	2	46.65	45.60	11	1,065	1.03%
2020/03/13	2	44.90	1	44.90	44.90	1	1,034	0.10%
2020/03/12	13	51.54	2	52.65	49.85	11	1,002	1.10%
2020/03/11	8	54.94	1	56.10	54.30	7	973	0.72%
2020/03/10	0	0.00	1	54.00	56.10	-1	967	-0.10%
2020/03/09	4	55.63	4	55.50	55.20	0	954	0.00%
2020/03/06	2	59.55	0	0.00	59.30	2	936	0.21%
2020/03/05	6	61.22	8	61.06	61.00	-2	972	-0.21%
2020/03/04	5	57.28	2	57.25	57.50	3	928	0.32%
2020/03/03	2	55.05	0	0.00	54.00	2	895	0.22%
2020/03/02	2	54.40	11	53.69	53.80	-9	889	-1.01%
2020/02/27	1	57.00	0	0.00	56.80	1	923	0.11%
2020/02/26	1	59.60	1	59.90	59.80	0	938	0.00%
2020/02/24	1	61.30	0	0.00	60.80	1	943	0.11%
2020/02/20	3	62.80	3	61.30	61.80	0	943	0.00%
2020/02/19	5	61.70	2	61.50	61.30	3	946	0.32%
2020/02/18	1	60.50	0	0.00	60.90	1	958	0.10%
2020/02/17	1	61.00	1	60.80	60.90	0	966	0.00%
2020/02/07	6	61.93	0	0.00	61.80	6	1,212	0.49%
2020/02/06	0	0.00	2	63.15	63.60	-2	1,221	-0.16%
2020/02/04	0	0.00	2	62.05	63.00	-2	1,220	-0.16%
2020/02/03	2	59.85	0	0.00	59.60	2	1,210	0.17%
2020/01/31	3	65.50	3	65.03	65.00	0	1,200	0.00%
2020/01/30	2	66.50	4	67.90	65.70	-2	1,207	-0.17%
2020/01/20	0	0.00	1	71.10	71.80	-1	1,185	-0.08%
2020/01/16	1	71.20	0	0.00	72.00	1	1,181	0.08%
2020/01/15	0	0.00	1	72.20	72.00	-1	1,184	-0.08%
2020/01/10	0	0.00	3	72.23	72.50	-3	1,189	-0.25%
2020/01/09	6	71.77	5	72.24	72.20	1	1,174	0.09%
2020/01/08	0	0.00	1	70.10	69.00	-1	1,175	-0.09%
2020/01/03	0	0.00	1	72.60	71.70	-1	1,218	-0.08%
2020/01/02	2	72.20	1	72.00	72.00	1	1,236	0.08%
2019/12/31	0	0.00	2	71.60	71.40	-2	1,242	-0.16%
2019/12/26	4	71.45	0	0.00	71.20	4	1,307	0.31%
2019/12/24	1	70.10	0	0.00	70.10	1	1,462	0.07%
2019/12/23	1	71.40	1	72.30	70.20	0	1,565	0.00%
2019/12/20	1	72.00	0	0.00	72.00	1	1,578	0.06%
2019/12/18	1	72.90	0	0.00	73.00	1	1,581	0.06%
2019/12/16	0	0.00	1	74.50	73.90	-1	1,645	-0.06%
2019/12/13	6	74.30	6	73.10	72.60	0	1,638	0.00%
2019/12/12	1	74.00	0	0.00	73.90	1	1,630	0.06%
2019/12/11	4	75.38	0	0.00	75.10	4	1,620	0.25%
2019/12/10	2	74.20	1	75.80	76.00	1	1,625	0.06%
2019/12/09	3	75.30	0	0.00	75.40	3	1,616	0.19%
2019/12/06	5	76.20	0	0.00	76.00	5	1,635	0.31%
2019/12/02	3	75.97	0	0.00	74.90	3	1,710	0.18%
2019/11/29	0	0.00	2	80.10	78.80	-2	1,669	-0.12%
2019/11/28	2	81.05	0	0.00	80.30	2	1,687	0.12%
2019/11/27	2	80.95	0	0.00	80.90	2	1,715	0.12%
2019/11/25	2	82.60	0	0.00	82.60	2	1,723	0.12%
2019/11/22	1	80.30	0	0.00	80.10	1	1,715	0.06%
2019/11/21	2	79.35	2	80.10	80.70	0	1,749	0.00%
2019/11/20	1	79.80	0	0.00	79.70	1	1,752	0.06%
2019/11/19	1	80.20	1	81.00	80.70	0	1,771	0.00%
2019/11/15	1	79.00	0	0.00	79.10	1	1,801	0.06%
2019/11/14	0	0.00	1	80.40	79.80	-1	1,826	-0.05%
2019/11/12	1	78.80	0	0.00	79.50	1	1,928	0.05%
2019/11/11	3	79.50	10	79.60	79.50	-7	2,082	-0.34%
2019/11/08	19	83.57	3	83.57	83.70	16	2,154	0.74%
2019/11/07	1	78.50	2	78.60	78.50	-1	2,152	-0.05%
2019/11/06	4	80.10	0	0.00	80.00	4	2,130	0.19%
2019/11/05	1	81.50	2	82.35	81.50	-1	2,114	-0.05%
2019/11/04	2	81.95	0	0.00	81.50	2	2,107	0.09%
2019/10/30	6	82.88	0	0.00	83.40	6	2,145	0.28%
2019/10/29	1	82.60	1	83.50	82.90	0	2,134	0.00%
2019/10/28	1	83.90	0	0.00	84.10	1	2,130	0.05%
2019/10/23	1	83.50	0	0.00	83.70	1	2,170	0.05%
2019/10/22	1	84.60	0	0.00	84.00	1	2,180	0.05%
2019/10/18	1	86.00	0	0.00	85.20	1	2,214	0.05%
2019/10/15	2	85.45	0	0.00	87.20	2	2,341	0.09%
2019/10/09	0	0.00	1	84.20	83.50	-1	2,376	-0.04%
2019/10/08	7	86.26	6	85.62	85.50	1	2,385	0.04%
2019/10/07	0	0.00	5	87.00	86.70	-5	2,378	-0.21%
2019/10/03	1	86.90	1	87.50	87.20	0	2,477	0.00%
2019/10/02	5	87.44	0	0.00	87.10	5	2,467	0.20%
2019/10/01	0	0.00	2	87.50	88.00	-2	2,448	-0.08%
2019/09/27	5	91.94	2	91.55	89.00	3	2,440	0.12%
2019/09/26	12	96.99	2	96.80	97.50	10	2,362	0.42%
2019/09/25	0	0.00	53	93.13	94.50	-53	2,265	-2.34%
2019/09/18	0	0.00	9	93.73	93.40	-9	2,472	-0.36%
2019/09/12	59	92.00	0	0.00	91.30	59	2,502	2.36%
2019/09/11	20	90.81	20	92.00	91.80	0	2,522	0.00%
2019/09/10	1	94.20	1	93.20	91.70	0	2,516	0.00%
2019/09/06	0	0.00	63	92.48	92.60	-63	2,482	-2.54%
2019/09/05	1	89.20	0	0.00	89.10	1	2,458	0.04%
2019/09/02	20	88.50	0	0.00	89.30	20	2,638	0.76%
2019/08/30	3	88.47	1	91.00	88.20	2	2,621	0.08%
2019/08/29	23	90.88	4	90.70	90.10	19	2,612	0.73%
2019/08/28	21	89.96	0	0.00	89.80	21	2,602	0.81%
2019/08/27	1	93.80	0	0.00	93.00	1	2,603	0.04%
2019/08/22	1	96.40	1	95.60	94.70	0	2,594	0.00%
2019/08/21	2	94.00	0	0.00	94.60	2	2,628	0.08%
2019/08/20	2	95.00	0	0.00	94.10	2	2,699	0.07%
2019/08/19	2	96.00	5	98.00	95.70	-3	2,786	-0.11%
2019/08/16	1	97.70	0	0.00	97.70	1	2,833	0.04%
2019/08/15	2	99.75	1	100.50	100.50	1	2,858	0.03%
2019/08/14	5	101.50	2	103.50	102.50	3	2,815	0.11%
2019/08/13	0	0.00	16	94.24	98.10	-16	2,699	-0.59%
2019/08/12	6	90.93	1	94.00	91.00	5	2,654	0.19%
2019/08/08	1	89.00	2	90.75	90.50	-1	2,592	-0.04%
2019/08/07	2	88.85	0	0.00	88.00	2	2,596	0.08%
2019/08/01	0	0.00	4	90.40	92.00	-4	2,797	-0.14%
2019/07/30	1	87.30	0.2	87.00	87.00	0.8	2,776	0.03%
2019/07/29	1	89.80	2	89.50	89.20	-1	2,777	-0.04%
2019/07/26	0	0.00	6	88.97	88.90	-6	2,806	-0.21%
2019/07/25	0	0.00	2	88.10	88.20	-2	2,837	-0.07%
2019/07/24	3	88.13	0	0.00	88.10	3	2,940	0.10%
2019/07/22	3.2	89.56	1	91.10	88.90	2.2	2,957	0.07%
2019/07/18	2	92.35	6	92.40	91.60	-4	2,947	-0.14%
2019/07/17	1	89.60	1	90.00	90.00	0	2,872	0.00%
2019/07/16	13	88.98	79	89.22	88.10	-66	2,832	-2.33%
2019/07/12	75	88.16	20	89.15	87.80	55	2,809	1.96%
2019/07/11	19	88.18	5	88.00	87.20	14	2,789	0.50%
2019/07/10	4	86.88	1	87.50	87.70	3	2,795	0.11%
2019/07/09	0	0.00	6	87.85	89.40	-6	2,771	-0.22%
2019/07/04	7	86.70	2	86.70	86.30	5	2,947	0.17%
2019/07/03	1	85.30	2	86.35	86.40	-1	2,939	-0.03%
2019/06/28	12	87.10	9	86.76	84.60	3	2,991	0.10%
2019/06/27	3	84.30	3	85.30	85.60	0	2,969	0.00%
2019/06/26	0	0.00	4	84.65	86.10	-4	3,022	-0.13%
2019/06/25	0	0.00	1	83.10	83.10	-1	3,030	-0.03%
2019/06/24	3	84.00	17	83.46	83.20	-14	3,062	-0.46%
2019/06/20	0	0.00	4	84.80	84.90	-4	3,098	-0.13%
2019/06/19	0	0.00	3	84.20	84.30	-3	3,097	-0.10%
2019/06/14	1	82.50	0	0.00	82.80	1	3,130	0.03%
2019/06/13	5	83.58	1	82.70	82.50	4	3,156	0.13%
2019/06/12	11	85.17	7	84.43	84.20	4	3,287	0.12%
2019/06/11	1	84.80	24	85.54	86.00	-23	3,430	-0.67%
2019/06/10	20	83.30	1	83.00	83.40	19	3,396	0.56%
2019/06/06	6	80.70	2	80.40	80.70	4	3,392	0.12%
2019/06/05	3	80.40	4	80.40	80.70	-1	3,460	-0.03%
2019/06/04	3	79.17	1	78.90	78.50	2	3,605	0.06%
2019/06/03	3	81.20	0	0.00	79.00	3	3,665	0.08%
2019/05/31	10	81.70	10	81.00	80.80	0	3,738	0.00%
2019/05/30	18	82.43	15	81.10	81.10	3	3,828	0.08%
2019/05/29	24	82.49	14	82.03	81.90	10	3,972	0.25%
2019/05/28	21	83.32	39	82.07	81.30	-18	3,983	-0.45%
2019/05/27	7	83.97	13	84.25	83.80	-6	4,070	-0.15%
2019/05/24	21	83.37	22	83.04	83.00	-1	4,160	-0.02%
2019/05/23	1	81.50	6	80.03	81.70	-5	4,084	-0.12%
2019/05/22	7	79.60	8	79.00	78.10	-1	4,059	-0.02%
2019/05/21	5	76.56	1	76.30	77.60	4	4,033	0.10%
2019/05/20	5	77.96	0	0.00	77.60	5	4,070	0.12%
2019/05/17	16	77.53	11	77.23	78.00	5	4,072	0.12%
2019/05/16	4	74.60	3	74.97	74.70	1	4,061	0.02%
2019/05/15	10	73.93	1	73.90	73.00	9	4,120	0.22%
2019/05/14	0	0.00	2	71.85	73.40	-2	4,251	-0.05%
2019/05/13	18	74.23	17	72.92	72.80	1	4,326	0.02%
2019/05/10	8	77.04	3	78.00	76.60	5	4,416	0.11%
2019/05/06	0	0.00	1	74.90	75.40	-1	4,848	-0.02%
2019/05/03	0	0.00	6	73.40	74.90	-6	5,098	-0.12%
2019/05/02	1	72.40	4	72.75	72.80	-3	5,156	-0.06%
2019/04/30	10	72.34	3	74.17	71.60	7	5,309	0.13%
2019/04/29	2	79.00	2	78.80	78.20	0	5,294	0.00%
2019/04/25	8	80.95	4	80.45	80.20	4	5,325	0.08%
2019/04/23	2	78.55	0	0.00	78.30	2	5,343	0.04%
2019/04/18	1	78.30	0	0.00	78.30	1	5,584	0.02%
2019/04/17	2	80.50	0	0.00	80.10	2	5,633	0.04%
2019/04/16	0	0.00	1	81.10	80.40	-1	5,702	-0.02%
2019/04/15	0	0.00	2	81.95	82.00	-2	5,755	-0.03%
2019/04/12	2	79.35	8	78.85	80.20	-6	5,814	-0.10%
2019/04/11	3	81.33	13	80.86	79.10	-10	5,911	-0.17%
2019/04/10	14	82.51	7	80.86	83.60	7	5,868	0.12%
2019/04/09	2	79.55	1	79.30	79.80	1	5,951	0.02%
2019/04/08	5	79.50	5	79.00	79.50	0	6,005	0.00%
2019/04/03	7	79.13	17	79.32	79.10	-10	6,035	-0.17%
2019/04/02	12	79.17	8	79.44	79.40	4	6,073	0.07%
2019/04/01	5	79.38	24	78.22	78.90	-19	6,058	-0.31%
2019/03/29	2	83.75	3	83.97	83.10	-1	5,958	-0.02%
2019/03/28	6	84.68	6	84.88	86.00	0	6,004	0.00%
2019/03/27	2	84.40	2	84.20	84.00	0	6,089	0.00%
2019/03/26	1	85.40	1	86.20	85.70	0	6,264	0.00%
2019/03/25	3	85.80	1	85.70	86.00	2	6,325	0.03%
2019/03/22	2	88.20	0	0.00	88.00	2	6,398	0.03%
2019/03/19	0	0.00	2	91.10	90.80	-2	7,131	-0.03%
2019/03/18	0	0.00	1	91.00	89.80	-1	7,301	-0.01%
2019/03/15	1	89.70	0	0.00	88.60	1	7,432	0.01%
2019/03/14	2	89.90	6	91.13	90.90	-4	7,547	-0.05%
2019/03/08	2	85.45	1	86.20	84.90	1	8,033	0.01%
2019/03/07	2	91.10	2	91.70	90.50	0	7,909	0.00%
2019/03/06	13	90.40	14	91.90	93.10	-1	7,917	-0.01%
2019/03/05	8	91.60	6	90.42	90.00	2	7,829	0.03%
2019/03/04	2	91.25	10	90.86	91.50	-8	7,753	-0.10%
2019/02/26	17	87.30	4	88.88	86.90	13	7,599	0.17%
2019/02/25	13	88.48	10	88.13	88.30	3	7,497	0.04%
2019/02/22	1	83.80	2	84.35	85.10	-1	7,401	-0.01%
2019/02/21	3	84.27	0	0.00	83.80	3	7,504	0.04%
2019/02/20	3	83.93	1	84.30	84.30	2	7,546	0.03%
2019/02/19	5	83.08	1	84.00	82.80	4	7,795	0.05%
2019/02/18	2	84.20	0	0.00	82.80	2	7,779	0.03%
2019/02/15	1	85.90	1	84.50	85.90	0	7,761	0.00%
2019/02/14	1	85.60	1	86.20	85.60	0	7,741	0.00%
2019/02/13	8	89.69	3	91.70	85.60	5	7,681	0.07%
2019/02/12	6	88.28	5	87.94	91.60	1	7,582	0.01%
2019/02/11	20	89.86	17	91.39	88.90	3	7,517	0.04%
2019/01/30	25	88.68	25	88.85	89.10	0	7,427	0.00%
2019/01/29	7	85.64	6	85.22	86.00	1	7,390	0.01%
2019/01/28	4	84.95	12.9	85.76	84.00	-8.9	7,335	-0.12%
2019/01/25	6	84.65	7	85.47	85.20	-1	7,308	-0.01%
2019/01/24	11	82.51	16	80.78	82.70	-5	7,151	-0.07%
2019/01/23	7	76.44	4	77.15	77.50	3	6,938	0.04%
2019/01/22	1	76.10	6	76.03	76.50	-5	6,905	-0.07%
2019/01/21	4	73.60	5	73.54	74.00	-1	6,766	-0.01%
2019/01/18	0	0.00	11	70.56	71.20	-11	6,724	-0.16%
2019/01/17	12	69.07	12	69.98	69.60	0	6,734	0.00%
2019/01/16	5	69.76	2	70.50	69.80	3	6,762	0.04%
2019/01/15	2	70.20	7	69.80	70.20	-5	6,759	-0.07%
2019/01/14	1	69.40	1	69.10	69.10	0	6,819	0.00%
2019/01/11	22	68.73	5	70.38	68.50	17	6,887	0.25%
2019/01/10	1	73.20	1	72.60	72.10	0	6,751	0.00%
2019/01/09	9	73.63	8	73.81	73.20	1	6,765	0.01%
2019/01/08	4	73.50	7	73.64	73.80	-3	6,799	-0.04%
2019/01/07	1	73.50	10	72.31	73.60	-9	6,832	-0.13%
2019/01/04	6	71.82	5	72.30	71.30	1	6,861	0.01%
2019/01/03	19	72.97	25	73.30	73.90	-6	6,852	-0.09%
2019/01/02	1	71.50	2	71.55	71.20	-1	6,753	-0.01%
2018/12/28	10	71.05	13	71.52	71.50	-3	6,786	-0.04%
2018/12/27	7	68.64	25	68.94	69.50	-18	6,767	-0.27%
2018/12/26	5	68.06	12	67.47	67.10	-7	6,750	-0.10%
2018/12/25	8	67.38	9	67.98	68.90	-1	6,888	-0.01%
2018/12/24	6	68.58	3	68.53	68.10	3	7,064	0.04%
2018/12/22	4	69.85	2	70.80	70.00	2	7,171	0.03%
2018/12/21	22	70.22	18	70.74	72.00	4	7,392	0.05%
2018/12/20	6	68.93	5	68.16	69.00	1	7,565	0.01%
2018/12/19	33	71.70	19	69.58	68.30	14	7,539	0.19%
2018/12/18	4	75.18	13	75.90	74.60	-9	7,394	-0.12%
2018/12/17	6	74.58	5	75.16	75.00	1	7,391	0.01%
2018/12/14	5	75.90	6	75.60	74.90	-1	7,314	-0.01%
2018/12/13	4	74.45	68	75.00	77.00	-64	7,241	-0.88%
2018/12/12	70	73.21	63	74.07	74.00	7	7,067	0.10%
2018/12/11	3	70.47	21	72.12	72.90	-18	6,712	-0.27%
2018/12/10	6	68.92	44	69.22	69.70	-38	6,583	-0.58%
2018/12/07	41	67.93	11	67.42	69.00	30	6,438	0.47%
2018/12/06	21	64.31	21	63.95	65.00	0	6,190	0.00%
2018/12/05	8	63.55	7	63.34	64.30	1	6,011	0.02%
2018/12/04	8	60.18	15	60.45	62.00	-7	5,777	-0.12%
2018/12/03	13	59.50	19	59.21	58.00	-6	5,584	-0.11%
2018/11/30	4	57.68	14	57.62	57.80	-10	5,511	-0.18%
2018/11/29	11	57.63	22	58.02	56.60	-11	5,621	-0.20%
2018/11/28	1	56.30	2	56.10	55.90	-1	5,625	-0.02%
2018/11/27	2	56.30	3	56.57	56.60	-1	5,600	-0.02%
2018/11/26	1	55.50	1	55.20	55.20	0	5,572	0.00%
2018/11/23	1	54.90	3	54.93	54.50	-2	5,553	-0.04%
2018/11/22	4	57.03	0	0.00	55.70	4	5,527	0.07%
2018/11/21	20	57.50	40	57.70	57.00	-20	5,503	-0.36%
2018/11/20	21	58.32	21	57.82	57.90	0	5,439	0.00%
2018/11/19	14	55.91	12	56.09	56.90	2	5,338	0.04%
2018/11/16	3	57.23	19	57.32	54.50	-16	5,253	-0.30%
2018/11/15	2	53.50	0	0.00	54.20	2	4,965	0.04%
2018/11/14	1	54.80	0	0.00	54.80	1	4,923	0.02%
2018/11/13	10	54.30	10	52.40	55.60	0	4,902	0.00%
2018/11/12	22	54.65	25	54.80	54.30	-3	4,901	-0.06%
2018/11/09	4	55.08	0	0.00	54.60	4	4,895	0.08%
2018/11/08	14	55.09	17	54.71	55.00	-3	4,886	-0.06%
2018/11/07	13	52.32	12	53.26	53.60	1	4,861	0.02%
2018/11/06	8	54.90	19	54.94	51.90	-11	4,891	-0.22%
2018/11/05	11	54.52	11	52.62	54.80	0	4,855	0.00%
2018/11/02	9	54.91	3	54.23	53.70	6	4,915	0.12%
2018/11/01	23	53.35	22	52.54	52.80	1	4,858	0.02%
2018/10/31	3	52.50	23	52.07	52.30	-20	4,843	-0.41%
2018/10/30	22	50.35	2	51.10	50.50	20	4,822	0.41%
2018/10/29	6	48.23	1	47.70	49.00	5	4,804	0.10%
2018/10/26	0	0.00	3	51.50	48.75	-3	4,780	-0.06%
2018/10/25	3	50.67	2	51.00	50.50	1	4,777	0.02%
2018/10/24	0	0.00	4	53.00	52.50	-4	4,812	-0.08%
2018/10/23	1	53.00	0	0.00	53.60	1	4,888	0.02%
2018/10/22	3	54.57	4	54.35	53.90	-1	5,075	-0.02%
2018/10/19	7	52.89	13	52.50	54.30	-6	5,027	-0.12%
2018/10/18	3	51.53	2	52.05	51.90	1	4,967	0.02%
2018/10/17	1	53.50	16	52.58	51.60	-15	5,044	-0.30%
2018/10/16	7	52.03	7	52.27	52.00	0	5,100	0.00%
2018/10/15	3	51.17	4	51.63	52.30	-1	5,019	-0.02%
2018/10/12	2	49.13	1	48.85	50.30	1	4,964	0.02%
2018/10/11	7	45.38	4	45.28	45.85	3	4,975	0.06%
2018/10/09	2	47.10	2	47.85	49.15	0	5,136	0.00%
2018/10/08	9	46.66	3	48.20	46.75	6	5,247	0.11%
2018/10/05	5	48.41	13	48.55	48.20	-8	5,226	-0.15%
2018/10/04	22	49.10	24	48.96	49.10	-2	5,070	-0.04%
2018/10/03	15	50.02	11	50.35	49.80	4	5,002	0.08%
2018/10/02	25	53.61	0	0.00	52.20	25	4,807	0.52%
2018/10/01	3	57.73	6	57.95	58.00	-3	4,553	-0.07%
2018/09/28	13	57.60	19	57.88	57.60	-6	4,405	-0.14%
2018/09/27	9	56.56	43	55.69	57.60	-34	4,125	-0.82%
2018/09/26	26	54.58	10	54.83	53.10	16	3,820	0.42%
2018/09/25	40	53.60	62	53.07	53.60	-22	3,736	-0.59%
2018/09/21	28	53.00	17	52.50	53.00	11	3,669	0.30%
2018/09/20	44	51.00	1	50.60	51.00	43	3,591	1.20%
2018/09/19	3	51.87	47	51.81	51.00	-44	3,573	-1.23%
2018/09/18	0	0.00	39	50.77	50.90	-39	3,507	-1.11%
2018/09/17	4	48.53	12	50.80	50.80	-8	3,462	-0.23%
2018/09/14	12	46.49	13	46.73	47.20	-1	3,397	-0.03%
2018/09/12	1	43.70	0	0.00	43.90	1	3,306	0.03%
2018/09/11	23	43.12	11	43.95	43.55	12	3,285	0.37%
2018/09/10	2	47.45	2	46.95	46.85	0	3,215	0.00%
2018/09/07	10	49.75	4	49.05	48.85	6	3,192	0.19%
2018/09/06	1	52.30	1	51.50	51.00	0	3,160	0.00%
2018/09/05	19	52.77	8	52.91	53.10	11	3,102	0.35%
2018/09/04	4	51.13	9	50.99	52.80	-5	2,951	-0.17%
2018/09/03	1	48.05	0	0.00	48.00	1	2,868	0.03%
2018/08/30	5	47.96	2	47.55	47.55	3	2,864	0.10%
2018/08/29	1	48.30	0	0.00	48.35	1	2,863	0.03%
2018/08/28	1	47.00	1	47.60	47.80	0	2,875	0.00%
2018/08/27	1	47.00	3	46.30	47.30	-2	2,870	-0.07%
2018/08/24	5	45.62	3	46.07	45.60	2	2,883	0.07%
2018/08/23	1	49.00	0	0.00	47.55	1	2,894	0.03%
2018/08/22	0	0.00	2	48.85	49.00	-2	2,879	-0.07%
2018/08/21	3	49.00	0	0.00	49.85	3	2,874	0.10%
2018/08/20	6	49.22	17	49.25	48.60	-11	2,859	-0.38%
2018/08/17	2	50.70	2	50.40	50.20	0	2,854	0.00%
2018/08/16	12	50.08	1	50.00	50.00	11	2,813	0.39%
2018/08/15	5	50.13	5	50.42	49.80	0	2,795	0.00%
2018/08/14	7	50.89	5	51.54	51.10	2	2,802	0.07%
2018/08/13	6	50.50	17.3	50.76	51.00	-11.3	2,785	-0.40%
2018/08/10	2	55.10	2.1	54.40	54.30	-0.1	2,749	0.00%
2018/08/09	1	54.20	6	55.27	55.80	-5	2,661	-0.19%
2018/08/08	2	53.40	2	52.65	52.50	0	2,573	0.00%
2018/08/07	8	52.68	3	52.63	52.90	5	2,566	0.19%
2018/08/06	6	53.92	1	53.70	53.50	5	2,553	0.20%
2018/08/03	10	55.28	6	55.73	55.10	4	2,541	0.16%
2018/08/02	6	54.60	1	55.70	54.20	5	2,515	0.20%
2018/08/01	2	57.15	0	0.00	55.30	2	2,531	0.08%
2018/07/31	10	57.30	2	56.95	57.30	8	2,472	0.32%
2018/07/30	3	55.27	19	56.29	56.70	-16	2,388	-0.67%
2018/07/27	8	55.28	17	55.92	54.50	-9	2,274	-0.40%
2018/07/25	0	0.00	8	51.53	51.80	-8	2,026	-0.39%
2018/07/24	2	51.50	3	51.30	51.00	-1	1,968	-0.05%
2018/07/23	17	51.04	8	51.03	51.30	9	1,865	0.48%
2018/07/20	13	49.21	13	49.19	49.20	0	1,762	0.00%
2018/07/19	0	0.00	5	49.64	49.85	-5	1,736	-0.29%
2018/07/18	2	49.63	5	49.10	50.00	-3	1,711	-0.18%
2018/07/17	13	49.75	39	49.24	49.20	-26	1,624	-1.60%
2018/07/16	11	46.42	22	46.94	48.00	-11	1,439	-0.76%
2018/07/13	0	0.00	6	43.65	43.65	-6	1,376	-0.44%
2018/07/10	2	40.30	0	0.00	39.85	2	1,364	0.15%
2018/07/09	1	39.45	5	39.45	39.45	-4	1,386	-0.29%
2018/07/06	0	0.00	1	39.70	39.15	-1	1,422	-0.07%
2018/07/05	0	0.00	1	39.80	39.80	-1	1,443	-0.07%
2018/07/03	1	40.90	1	41.20	40.95	0	1,538	0.00%
2018/07/02	0	0.00	2	40.20	40.15	-2	1,523	-0.13%
2018/06/28	4	40.95	10	40.02	40.10	-6	1,545	-0.39%
2018/06/27	0	0.00	5	39.60	39.35	-5	1,534	-0.33%
2018/06/26	3	38.60	0	0.00	40.00	3	1,537	0.20%
2018/06/22	5	38.10	0	0.00	38.05	5	1,545	0.32%
2018/06/20	1	38.05	0	0.00	38.10	1	1,639	0.06%
2018/06/15	0	0.00	1	39.15	39.20	-1	1,667	-0.06%
2018/06/13	0	0.00	1	39.60	39.30	-1	1,669	-0.06%
2018/06/12	5	39.84	0	0.00	39.70	5	1,681	0.30%
2018/06/11	0	0.00	4	40.25	39.75	-4	1,701	-0.24%
2018/06/05	5	40.16	0	0.00	39.90	5	1,764	0.28%
2018/06/04	1	40.00	0	0.00	40.00	1	1,773	0.06%
2018/05/31	2	41.63	2	40.10	41.40	0	1,899	0.00%
2018/05/30	5	38.60	7	38.54	38.60	-2	1,857	-0.11%
2018/05/25	5	39.68	2	39.65	39.85	3	1,886	0.16%
2018/05/23	11	38.64	0	0.00	38.50	11	1,942	0.57%
2018/05/22	3	38.22	52	38.50	38.45	-49	1,988	-2.46%
2018/05/21	1	39.95	0	0.00	39.70	1	1,971	0.05%
2018/05/18	12	39.93	1	40.00	39.90	11	1,976	0.56%
2018/05/15	1	42.70	1	42.25	42.00	0	2,006	0.00%
2018/05/14	0	0.00	2	43.25	43.15	-2	2,059	-0.10%
2018/05/11	2	42.90	2	42.80	43.50	0	2,060	0.00%
2018/05/10	3	42.00	0	0.00	41.70	3	2,049	0.15%
2018/05/09	6	41.95	1	43.30	41.70	5	2,040	0.25%
2018/05/08	1	45.35	0	0.00	45.25	1	1,991	0.05%
2018/05/07	1	45.25	0.5	45.35	45.65	0.5	2,019	0.03%
2018/05/04	1	45.30	1	46.20	45.10	0	2,057	0.00%
2018/04/27	2	43.98	1	45.30	43.60	1	2,108	0.05%
2018/04/26	12	44.14	0	0.00	43.45	12	2,120	0.57%
2018/04/25	12	44.81	0	0.00	45.35	12	2,132	0.56%
2018/04/24	17	45.02	5	45.52	45.10	12	2,142	0.56%
2018/04/23	18	48.26	3	48.83	47.25	15	2,131	0.70%
2018/04/20	7	48.86	22	49.54	49.00	-15	2,135	-0.70%
2018/04/19	0	0.00	6	48.53	49.85	-6	2,076	-0.29%
2018/04/18	2	46.45	12	46.63	46.30	-10	1,996	-0.50%
2018/04/17	100	46.12	0	0.00	45.95	100	2,016	4.96%
2018/04/16	30	46.27	5	46.21	46.25	25	2,061	1.21%
2018/04/13	0	0.00	110	47.20	46.85	-110	2,211	-4.97%	大賣/鉅額交易
2018/04/12	10	47.40	20	47.33	47.60	-10	2,323	-0.43%
2018/04/11	0	0.00	6	46.45	46.35	-6	2,416	-0.25%
2018/04/10	7	46.56	31	47.06	46.90	-24	2,425	-0.99%
2018/04/09	0	0.00	2	45.75	45.90	-2	2,401	-0.08%
2018/04/03	0	0.00	1	43.95	44.35	-1	2,396	-0.04%
2018/04/02	0	0.00	22	43.58	43.50	-22	2,474	-0.89%
2018/03/31	0	0.00	18	42.00	42.25	-18	2,484	-0.72%
2018/03/29	18	41.35	1	41.20	41.25	17	2,586	0.66%
2018/03/27	5	41.75	2	42.00	42.00	3	2,677	0.11%
2018/03/26	1	40.20	0	0.00	40.50	1	2,712	0.04%
2018/03/23	34	40.41	3	40.10	40.20	31	2,830	1.10%
2018/03/22	20	44.25	2	42.90	43.40	18	2,776	0.65%
2018/03/21	1	45.60	1	46.25	45.70	0	2,788	0.00%
2018/03/16	3	45.42	1	45.10	45.05	2	2,890	0.07%
2018/03/15	6	45.65	10	45.80	45.20	-4	2,969	-0.13%
2018/03/13	5	46.80	0	0.00	46.75	5	3,192	0.16%
2018/03/12	4	47.40	2	48.30	46.75	2	3,272	0.06%
2018/03/09	9	46.77	11	47.22	46.60	-2	3,301	-0.06%
2018/03/08	0	0.00	5	47.35	47.45	-5	3,334	-0.15%
2018/03/07	32	48.38	13	49.08	48.00	19	3,415	0.56%
2018/03/06	15	46.76	23	47.44	47.00	-8	3,386	-0.24%
2018/03/02	20	44.10	22	44.90	44.40	-2	3,376	-0.06%
2018/03/01	12	44.00	3	43.53	44.20	9	3,379	0.27%
2018/02/27	2	45.30	10	44.90	43.90	-8	3,410	-0.23%
2018/02/26	11	44.40	0	0.00	45.00	11	3,476	0.32%
2018/02/23	4	45.16	2	45.50	45.00	2	3,575	0.06%
2018/02/22	12	44.38	2	43.65	44.70	10	3,631	0.28%
2018/02/12	0	0.00	3	38.78	39.10	-3	3,599	-0.08%
2018/02/09	1	35.85	0	0.00	38.95	1	3,604	0.03%
2018/02/08	2	38.60	186	38.88	39.60	-184	3,590	-5.12%	大賣/鉅額交易
2018/02/07	8	40.61	1	40.90	39.70	7	3,596	0.19%
2018/02/06	0	0.00	1	39.80	39.75	-1	3,658	-0.03%
2018/02/05	2	43.05	0	0.00	44.15	2	3,601	0.06%
2018/01/31	5	43.06	5	43.53	43.35	0	3,689	0.00%
2018/01/26	1	44.40	0	0.00	45.00	1	3,861	0.03%
2018/01/25	11	46.22	0	0.00	46.20	11	3,873	0.28%
2018/01/24	0	0.00	25	46.90	46.50	-25	4,002	-0.62%
2018/01/23	2	46.60	0	0.00	46.35	2	4,184	0.05%
2018/01/19	0	0.00	23	47.79	47.65	-23	4,266	-0.54%
2018/01/18	11	47.16	0	0.00	46.80	11	4,299	0.26%
2018/01/17	6	47.30	0	0.00	47.15	6	4,408	0.14%
2018/01/16	2	46.80	0	0.00	47.55	2	4,483	0.04%
2018/01/15	0	0.00	2	48.25	48.00	-2	4,598	-0.04%
2018/01/12	8	48.54	0	0.00	48.40	8	5,026	0.16%
2018/01/11	1	47.95	11	48.07	48.05	-10	5,094	-0.20%
2018/01/10	12	47.82	20	47.90	47.20	-8	5,163	-0.15%
2018/01/09	35	46.65	17	47.50	47.20	18	5,241	0.34%
2018/01/08	22	50.86	0	0.00	50.10	22	5,143	0.43%
2018/01/05	2	54.85	31	53.89	54.50	-29	5,068	-0.57%
2018/01/04	6	51.37	0	0.00	50.80	6	5,033	0.12%
2018/01/02	10	50.70	12	52.58	52.30	-2	5,233	-0.04%