先進光 (3362)-臺銀-臺中券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
207.0
漲跌
▼2.0
漲幅
-0.96%
成交量
344張
產業
上櫃光電類股
415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

先進光 (3362)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	5.1	208.50	0	0.00	207.00	5.1	1,930	0.27%
2024/11/20	1	212.49	0	0.00	209.00	1	1,932	0.05%
2024/11/19	0	0.00	1	203.50	209.00	-1	1,934	-0.05%
2024/11/15	0	205.00	0	0.00	203.00	0	1,959	0.00%
2024/11/14	2.5	205.04	0.1	205.27	203.00	2.4	1,967	0.12%
2024/11/13	1	209.50	2	209.25	208.00	-1	1,968	-0.05%
2024/11/12	0	208.63	2	207.50	207.50	-2	1,986	-0.10%
2024/11/11	0	211.50	5	208.00	213.00	-5	2,007	-0.25%
2024/11/08	8.7	212.78	1	211.00	208.00	7.7	2,016	0.38%
2024/11/07	1	227.50	0	0.00	226.00	1	1,974	0.05%
2024/11/06	2	227.25	1	227.00	226.50	1	1,992	0.05%
2024/11/05	0	0.00	0.2	228.00	227.00	-0.2	2,020	-0.01%
2024/11/04	1	227.00	1	224.50	228.50	0	2,088	0.00%
2024/11/01	0.1	220.00	2	224.75	225.50	-1.9	2,099	-0.09%
2024/10/30	2.1	219.98	0	0.00	222.50	2.1	2,112	0.10%
2024/10/29	0.1	229.00	0	0.00	227.50	0.1	2,106	0.00%
2024/10/28	4	231.75	7	231.36	230.50	-3	2,111	-0.14%
2024/10/25	3	240.50	3	238.50	238.50	0	2,121	0.00%
2024/10/24	3	242.50	0	242.50	241.00	3	2,139	0.14%
2024/10/23	17.1	248.94	2.1	246.97	245.00	15	2,141	0.70%
2024/10/22	5.1	245.23	16.7	246.83	246.50	-11.7	2,143	-0.54%
2024/10/21	2	238.50	2	235.75	238.50	0	2,123	0.00%
2024/10/18	6.3	234.60	9	233.22	232.50	-2.7	2,148	-0.13%
2024/10/17	2	236.75	1	237.00	238.00	1	2,162	0.05%
2024/10/16	2	239.99	2	240.50	234.00	0	2,170	0.00%
2024/10/15	1	235.51	0	0.00	233.50	1	2,198	0.05%
2024/10/14	2	237.01	2	237.25	239.00	0	2,283	0.00%
2024/10/11	0.1	234.97	1	232.50	235.50	-0.9	2,305	-0.04%
2024/10/09	2	236.99	1	239.00	237.00	1	2,315	0.04%
2024/10/07	3	239.49	3	237.83	235.00	0	2,375	0.00%
2024/10/04	4.2	227.69	0	0.00	226.00	4.2	2,438	0.17%
2024/10/01	1	230.50	0	0.00	229.50	1	2,490	0.04%
2024/09/30	0.3	231.63	0	0.00	231.00	0.3	2,527	0.01%
2024/09/27	4.5	236.00	2	234.75	234.00	2.5	2,573	0.10%
2024/09/26	1.6	239.35	4	239.50	239.00	-2.4	2,591	-0.09%
2024/09/25	6	240.58	2.1	240.82	240.00	3.9	2,665	0.15%
2024/09/24	7.5	239.30	6	241.48	236.00	1.5	2,762	0.05%
2024/09/23	3.6	239.86	2	239.76	238.50	1.6	2,751	0.06%
2024/09/20	2	244.75	7	243.93	237.50	-5	2,751	-0.18%
2024/09/19	2.1	236.14	3	238.68	240.00	-0.9	2,720	-0.03%
2024/09/18	2.2	233.36	1	231.11	232.00	1.2	2,735	0.04%
2024/09/16	9.2	233.91	15	238.17	235.00	-5.8	2,750	-0.21%
2024/09/13	16.1	242.28	0.2	243.25	240.50	15.9	2,788	0.57%
2024/09/12	3	231.00	24	229.35	238.00	-21	2,812	-0.75%
2024/09/11	29.3	233.71	5	231.80	226.00	24.3	2,832	0.86%
2024/09/10	13	240.92	9	231.33	230.00	4	2,895	0.14%
2024/09/09	5.1	248.49	2	251.75	248.50	3.1	2,926	0.11%
2024/09/06	4.7	253.62	2	256.50	251.00	2.7	2,899	0.09%
2024/09/05	3.5	266.14	3	268.67	264.00	0.5	2,903	0.02%
2024/09/04	16.6	268.19	9.5	267.58	265.50	7.1	2,887	0.24%
2024/09/03	9	283.94	6.1	283.23	279.00	2.9	2,857	0.10%
2024/09/02	8	292.81	7.1	291.21	285.00	0.9	2,869	0.03%
2024/08/30	15.1	289.09	50	291.87	291.00	-34.9	2,873	-1.21%
2024/08/29	3	260.65	18.4	271.08	273.00	-15.4	2,690	-0.57%
2024/08/28	3.3	249.12	13.2	249.52	248.50	-10	2,645	-0.38%
2024/08/27	3	243.68	10	245.75	245.00	-7	2,796	-0.25%
2024/08/26	1	238.00	3.3	237.41	238.00	-2.3	2,940	-0.08%
2024/08/23	1	228.50	0	0.00	229.50	1	2,982	0.03%
2024/08/22	1	228.00	1	230.00	229.50	0	2,983	0.00%
2024/08/21	0	0.00	0	232.00	229.50	0	2,997	0.00%
2024/08/20	3	235.00	2	236.99	234.00	1	2,997	0.03%
2024/08/19	2.2	233.64	1	233.50	235.00	1.2	3,008	0.04%
2024/08/16	0.3	230.90	1	231.00	231.00	-0.7	2,999	-0.02%
2024/08/15	1	227.00	0	0.00	224.50	1	3,007	0.03%
2024/08/14	0	0.00	1	231.00	227.50	-1	3,014	-0.03%
2024/08/13	0	0.00	0	225.00	226.00	0	3,063	0.00%
2024/08/12	0.2	222.00	0.6	221.00	221.50	-0.4	3,109	-0.01%
2024/08/09	1	211.50	1.2	210.25	212.00	-0.2	3,107	-0.01%
2024/08/08	2	201.77	1	203.50	204.50	1	3,103	0.03%
2024/08/07	0.2	209.00	3	209.83	208.50	-2.8	3,096	-0.09%
2024/08/06	8.1	193.85	3.1	198.55	196.50	5	3,103	0.16%
2024/08/05	3.1	206.97	0	206.00	205.50	3.1	3,040	0.10%
2024/08/02	4	229.78	2.1	231.19	228.00	2	3,021	0.06%
2024/08/01	5.1	238.12	1	238.50	238.50	4.1	3,009	0.14%
2024/07/31	2	241.50	4	238.51	236.50	-2	3,017	-0.07%
2024/07/30	2	229.78	2	233.50	237.50	0	3,016	0.00%
2024/07/29	2	239.25	0	0.00	237.50	2	2,998	0.07%
2024/07/26	3.2	251.98	2.1	251.27	250.50	1	2,973	0.03%
2024/07/23	3	260.33	11	260.64	258.50	-8	2,962	-0.27%
2024/07/22	18.5	261.90	5	260.50	262.00	13.5	2,933	0.46%
2024/07/19	7.1	256.38	2	255.25	254.00	5.1	2,899	0.18%
2024/07/18	4.2	264.77	3	266.17	261.00	1.2	2,880	0.04%
2024/07/17	1	274.00	3	275.00	273.00	-2	2,865	-0.07%
2024/07/16	3.1	283.11	3	280.33	274.00	0.1	2,862	0.00%
2024/07/15	12.2	285.41	13	286.81	278.50	-0.8	2,833	-0.03%
2024/07/12	0	0.00	6	273.25	273.00	-6	2,745	-0.22%
2024/07/11	1	276.95	1.5	275.28	271.50	-0.4	2,726	-0.02%
2024/07/10	1	270.00	2	275.74	275.00	-1	2,744	-0.04%
2024/07/09	16	271.91	3	273.50	272.50	13	2,773	0.47%
2024/07/08	10.2	280.58	9	280.39	282.00	1.2	2,750	0.04%
2024/07/05	5	272.90	21	270.57	273.00	-16	2,676	-0.60%
2024/07/04	5	264.40	1	262.50	262.50	4	2,640	0.15%
2024/07/03	1	272.45	1	273.00	267.00	0	2,657	0.00%
2024/07/02	6	267.25	6	266.08	268.50	0	2,650	0.00%
2024/07/01	3	266.50	5	269.00	264.00	-2	2,628	-0.08%
2024/06/28	12	259.71	21.4	261.59	264.00	-9.4	2,553	-0.37%
2024/06/27	3	245.50	0	0.00	244.00	3	2,454	0.12%
2024/06/26	5	252.00	9	249.06	247.00	-4	2,460	-0.16%
2024/06/25	10.5	244.38	5	243.00	249.00	5.5	2,466	0.22%
2024/06/24	7	249.64	3	251.33	248.00	4	2,465	0.16%
2024/06/21	2	252.50	3	252.17	254.00	-1	2,483	-0.04%
2024/06/20	15	253.77	26	255.12	250.50	-11	2,481	-0.44%
2024/06/19	18.2	250.40	8.1	249.92	245.50	10.1	2,427	0.42%
2024/06/18	14	252.64	7	253.07	254.00	7	2,410	0.29%
2024/06/17	13.6	254.69	14	253.25	248.00	-0.4	2,389	-0.02%
2024/06/14	18.7	252.85	31.5	248.56	255.00	-12.8	2,314	-0.55%
2024/06/13	5	232.10	3.3	229.77	232.00	1.7	2,213	0.08%
2024/06/12	2	232.00	3	230.83	228.50	-1	2,255	-0.04%
2024/06/11	1	228.50	5.1	227.02	223.00	-4.1	2,237	-0.18%
2024/06/07	2	236.50	3	234.67	234.00	-1	2,253	-0.04%
2024/06/06	32.3	237.76	8.1	237.46	235.00	24.2	2,268	1.07%
2024/06/05	15.1	240.65	34	242.29	242.50	-18.9	2,279	-0.83%
2024/06/04	16	234.56	5.1	235.00	230.50	10.9	2,216	0.49%
2024/06/03	24.2	239.13	19.7	240.65	237.00	4.5	2,190	0.20%
2024/05/31	26.2	239.13	49	242.27	236.50	-22.9	2,134	-1.07%
2024/05/30	23.1	239.19	22.3	240.84	233.00	0.9	1,969	0.04%
2024/05/29	4.1	216.61	5.3	222.07	227.00	-1.2	1,799	-0.07%
2024/05/28	2	216.25	2	217.00	216.00	0	1,749	0.00%
2024/05/27	1.5	211.33	1.1	215.47	215.00	0.4	1,751	0.02%
2024/05/23	3	209.17	6	210.25	211.00	-3	1,773	-0.17%
2024/05/22	4	207.63	0	0.00	207.00	4	1,822	0.22%
2024/05/21	1	210.99	1	206.08	205.50	0	1,959	0.00%
2024/05/20	2	210.00	0.9	214.08	209.00	1.1	2,071	0.05%
2024/05/17	12.9	216.38	7	217.43	214.50	5.9	2,203	0.27%
2024/05/16	1	220.50	9	220.04	223.00	-8	2,258	-0.36%
2024/05/15	8.1	207.51	3	205.00	203.00	5.1	2,262	0.22%
2024/05/14	3	206.83	2	207.00	206.50	1	2,352	0.04%
2024/05/13	2.2	200.12	1	197.50	198.00	1.2	2,422	0.05%
2024/05/10	2	194.25	4	197.13	198.50	-2	2,512	-0.08%
2024/05/09	0	203.00	0	0.00	200.00	0	2,618	0.00%
2024/05/08	0.6	203.00	0	203.00	202.50	0.6	2,843	0.02%
2024/05/07	0	203.00	0	0.00	202.50	0	2,945	0.00%
2024/05/06	2	206.99	0	0.00	201.00	2	2,996	0.07%
2024/05/03	1	208.96	1	207.50	205.50	0	2,993	0.00%
2024/04/30	1	205.51	2	205.00	206.50	-1	3,122	-0.03%
2024/04/29	1	203.52	2.1	203.54	205.00	-1	3,259	-0.03%
2024/04/26	0	203.00	0	0.00	201.50	0	3,294	0.00%
2024/04/25	0.2	203.50	0	0.00	202.50	0.2	3,314	0.01%
2024/04/24	0	0.00	0	210.00	206.50	0	3,335	0.00%
2024/04/23	2	196.75	1	197.50	196.50	1	3,350	0.03%
2024/04/22	1.3	197.14	1	193.50	193.50	0.3	3,367	0.01%
2024/04/19	1	199.00	2.3	197.34	201.00	-1.3	3,414	-0.04%
2024/04/18	0	207.43	1	208.00	205.50	-1	3,499	-0.03%
2024/04/17	2.1	205.54	0	0.00	206.50	2.1	3,525	0.06%
2024/04/16	4.3	200.57	3.2	197.75	201.00	1.1	3,526	0.03%
2024/04/15	6.2	213.77	1	206.00	206.00	5.2	3,516	0.15%
2024/04/12	1.3	228.35	2	226.76	228.00	-0.7	3,475	-0.02%
2024/04/11	0.1	225.00	1	223.51	226.00	-0.9	3,465	-0.03%
2024/04/10	2	225.00	3	225.17	224.00	-1	3,478	-0.03%
2024/04/09	6.3	236.18	4	230.50	229.00	2.3	3,469	0.07%
2024/04/08	4	235.25	2.1	232.85	236.50	1.9	3,431	0.06%
2024/04/03	0	224.50	4	224.50	223.00	-4	3,410	-0.12%
2024/04/02	3.1	223.81	4	223.00	222.00	-0.9	3,430	-0.03%
2024/04/01	0.1	226.70	0	226.50	225.00	0	3,475	0.00%
2024/03/29	2	224.76	0	0.00	226.00	2	3,495	0.06%
2024/03/28	3	227.00	2	222.75	223.00	1	3,594	0.03%
2024/03/27	16	224.13	2	224.00	227.50	14	3,675	0.38%
2024/03/26	18.1	232.08	17	225.88	224.50	1.1	3,720	0.03%
2024/03/25	4	233.75	4	237.38	239.00	0	3,731	0.00%
2024/03/22	5.1	230.00	0.1	230.00	231.00	5	3,744	0.13%
2024/03/21	3.2	230.53	8	229.75	227.50	-4.8	3,755	-0.13%
2024/03/20	7	236.64	3	236.00	232.50	4	3,793	0.11%
2024/03/19	5.5	236.97	7	235.00	231.00	-1.5	3,961	-0.04%
2024/03/18	3	236.67	2	237.00	235.50	1	4,078	0.02%
2024/03/15	10.1	237.40	5	237.40	232.00	5.1	4,094	0.12%
2024/03/14	6	227.84	3	228.17	230.00	3	4,052	0.07%
2024/03/13	9.2	230.36	4.1	232.32	228.00	5.1	4,023	0.13%
2024/03/12	8.1	242.04	5	242.00	240.00	3.1	3,978	0.08%
2024/03/11	11.6	245.23	22	245.30	237.00	-10.4	3,942	-0.26%
2024/03/08	13.2	263.54	0	261.00	260.00	13.2	3,879	0.34%
2024/03/07	4.1	279.63	2	279.50	280.00	2.1	3,866	0.05%
2024/03/06	3.2	280.53	3	282.00	285.00	0.2	3,895	0.01%
2024/03/05	0.1	277.50	4.3	274.44	280.00	-4.2	3,909	-0.11%
2024/03/04	4	278.88	7.1	279.93	277.00	-3.1	3,915	-0.08%
2024/03/01	1.1	279.86	3	282.50	279.50	-1.9	4,073	-0.05%
2024/02/29	0	281.50	0.1	280.00	283.00	-0.1	4,216	0.00%
2024/02/27	2	274.25	1	276.53	278.00	1	4,405	0.02%
2024/02/26	2.1	268.26	1	264.50	275.50	1.1	4,929	0.02%
2024/02/23	11.4	273.18	8.5	264.88	261.50	2.9	5,136	0.06%
2024/02/22	12.1	275.03	11.1	279.42	281.00	1	5,227	0.02%
2024/02/21	13	257.50	19	257.47	259.00	-6	5,205	-0.12%
2024/02/20	14	248.82	15.3	250.45	251.00	-1.3	5,118	-0.02%
2024/02/19	18	239.75	15.1	241.81	242.00	3	5,087	0.06%
2024/02/16	10.3	224.67	5	225.90	225.50	5.3	5,044	0.11%
2024/02/15	13	222.00	11.1	222.21	222.00	1.9	4,979	0.04%
2024/02/05	21.1	210.00	13.1	210.89	212.00	8	4,882	0.16%
2024/02/02	22	211.57	25.3	210.83	210.00	-3.3	4,828	-0.07%
2024/02/01	15.5	207.58	25.4	208.15	208.00	-10	4,740	-0.21%
2024/01/31	32.2	200.23	40.3	202.76	205.00	-8.1	4,613	-0.17%
2024/01/30	10	189.11	25.1	191.48	193.00	-15.1	4,390	-0.34%
2024/01/29	2	185.00	9.1	185.95	184.50	-7.1	4,327	-0.16%
2024/01/26	4	179.63	1	180.00	180.00	3	4,282	0.07%
2024/01/25	9.2	178.72	1.4	179.50	179.00	7.8	4,282	0.18%
2024/01/24	3.3	186.86	4	185.01	182.00	-0.7	4,252	-0.02%
2024/01/23	20	181.30	26.1	182.63	182.50	-6.1	4,195	-0.14%
2024/01/22	1	177.96	0	0.00	173.00	1	4,064	0.02%
2024/01/19	5	172.10	2	173.25	174.00	3	4,044	0.07%
2024/01/18	2	169.50	2	172.75	171.50	0	4,034	0.00%
2024/01/17	8	170.56	1	169.50	170.00	7	4,083	0.17%
2024/01/16	14	174.50	7	174.79	173.50	7	4,073	0.17%
2024/01/15	5	178.70	3	176.33	176.50	2	4,060	0.05%
2024/01/12	11	176.45	17	177.50	176.50	-6	4,027	-0.15%
2024/01/11	7	169.21	8	169.75	169.50	-1	3,990	-0.03%
2024/01/10	3	164.83	0	164.50	164.00	3	4,004	0.07%
2024/01/09	7	165.71	0.2	164.03	165.00	6.8	4,013	0.17%
2024/01/08	1	165.50	0.1	166.75	165.00	0.9	4,003	0.02%
2024/01/05	6	166.33	0	0.00	165.50	6	4,013	0.15%
2024/01/04	5	166.90	0	0.00	166.00	5	4,005	0.13%
2024/01/03	0.1	170.00	0	169.00	169.00	0.1	4,015	0.00%
2024/01/02	15	172.67	3	171.50	171.50	12	4,017	0.30%
2023/12/29	7	171.43	1	172.00	173.00	6	4,104	0.15%
2023/12/28	5.5	176.09	2	175.50	174.00	3.5	4,099	0.09%
2023/12/27	2	176.00	1.1	176.00	176.50	0.9	4,090	0.02%
2023/12/26	10.1	171.00	9	171.78	172.50	1.1	4,061	0.03%
2023/12/25	11	171.59	12	169.54	170.00	-1	4,054	-0.02%
2023/12/22	6.3	176.54	8.2	178.56	178.00	-1.9	4,026	-0.05%
2023/12/21	7.1	170.85	4.2	172.27	175.50	2.8	3,936	0.07%
2023/12/20	6.1	170.08	3	171.00	169.50	3.1	3,904	0.08%
2023/12/19	1.2	163.75	0	166.00	165.00	1.2	3,858	0.03%
2023/12/18	4.1	167.74	0	0.00	166.00	4.1	3,850	0.11%
2023/12/15	4.1	171.98	7	170.29	169.50	-2.9	3,849	-0.08%
2023/12/14	21.3	179.00	6.3	179.37	174.00	15	3,830	0.39%
2023/12/13	7.3	186.62	4	184.25	181.50	3.3	3,678	0.09%
2023/12/12	2	188.50	6.3	189.24	188.00	-4.3	3,706	-0.11%
2023/12/11	0.1	180.00	6.1	184.89	184.50	-6	3,736	-0.16%
2023/12/08	0.2	181.07	2.1	181.29	180.50	-1.9	3,752	-0.05%
2023/12/07	0	179.67	1	179.00	179.50	-1	3,775	-0.03%
2023/12/06	0.1	182.54	0	0.00	180.00	0.1	3,849	0.00%
2023/12/05	1.1	183.79	2	182.00	181.00	-0.9	3,896	-0.02%
2023/12/04	1	187.04	15	186.47	186.00	-14	3,925	-0.36%
2023/12/01	3	187.98	6.2	190.06	193.00	-3.2	4,045	-0.08%
2023/11/30	0	0.00	10.1	181.65	184.50	-10.1	4,017	-0.25%
2023/11/29	5	178.90	7.2	179.32	180.00	-2.2	3,999	-0.05%
2023/11/28	18.3	177.45	8	179.31	178.50	10.3	3,986	0.26%
2023/11/27	20	184.78	4.5	182.85	182.50	15.5	3,836	0.40%
2023/11/24	6	181.33	11.3	182.79	185.50	-5.3	3,690	-0.14%
2023/11/22	4	168.00	16.2	172.39	175.00	-12.2	2,948	-0.41%
2023/11/21	6	160.08	10.5	159.67	159.50	-4.5	2,727	-0.17%
2023/11/20	7	154.71	21.6	155.19	154.00	-14.6	2,573	-0.57%
2023/11/17	6.6	146.98	8	146.64	149.50	-1.4	2,463	-0.06%
2023/11/16	13	148.73	13.1	148.40	145.50	-0.1	2,577	0.00%
2023/11/15	2.2	148.50	6.3	143.10	148.50	-4.1	2,588	-0.16%
2023/11/13	7	139.36	5	138.50	138.50	2	3,248	0.06%
2023/11/10	0.1	137.50	0	0.00	137.00	0.1	3,329	0.00%
2023/11/09	1.5	138.47	0	0.00	139.00	1.5	3,488	0.04%
2023/11/08	8.1	141.99	6	140.67	140.50	2.1	3,717	0.06%
2023/11/06	1	143.00	1	144.00	140.50	0	4,015	0.00%
2023/11/03	6	137.00	5	137.00	137.00	1	4,094	0.02%
2023/11/02	5	137.00	5	137.50	137.50	0	4,212	0.00%
2023/11/01	6	138.33	5	134.00	134.00	1	4,229	0.02%
2023/10/31	7	142.93	6	135.08	135.00	1	4,239	0.02%
2023/10/30	5	142.50	6.1	143.41	142.50	-1.1	4,225	-0.02%
2023/10/27	0	142.00	0.3	144.00	143.00	-0.2	4,223	-0.01%
2023/10/26	3	141.50	2	141.50	140.50	1	4,220	0.02%
2023/10/25	5	142.50	5	141.50	141.50	0	4,212	0.00%
2023/10/24	2	136.01	15	136.30	138.50	-13	4,162	-0.31%
2023/10/23	3	137.50	3	134.50	136.00	0	4,204	0.00%
2023/10/20	8.2	134.81	7	134.22	134.50	1.2	4,214	0.03%
2023/10/19	16	137.06	16	137.13	136.00	0	4,254	0.00%
2023/10/18	6	134.78	0	132.00	131.00	6	4,335	0.14%
2023/10/17	14.2	139.17	5	141.50	138.00	9.2	4,456	0.21%
2023/10/16	2	140.00	10	139.20	139.00	-8	4,713	-0.17%
2023/10/13	18	142.06	15	143.87	141.50	3	5,016	0.06%
2023/10/12	1	143.50	1	144.00	144.00	0	5,257	0.00%
2023/10/11	18	146.42	5	142.50	142.50	13	5,572	0.23%
2023/10/06	6	149.17	7	148.07	147.50	-1	5,727	-0.02%
2023/10/05	9	152.77	11	150.27	148.00	-2	5,927	-0.03%
2023/10/04	0	0.00	2	140.50	145.50	-2	6,157	-0.03%
2023/10/03	1	143.50	0.2	149.00	143.50	0.9	6,581	0.01%
2023/10/02	8	149.06	4.1	148.96	149.00	3.9	6,962	0.06%
2023/09/28	3	145.50	0	0.00	145.50	3	7,335	0.04%
2023/09/27	13.1	140.99	15	141.27	145.50	-1.9	7,601	-0.02%
2023/09/26	6	149.67	3	149.00	147.00	3	7,602	0.04%
2023/09/25	2	151.25	2	152.50	149.50	0	7,599	0.00%
2023/09/22	1.1	150.50	0	0.00	151.50	1.1	7,576	0.01%
2023/09/21	2.2	149.80	14	149.43	149.50	-11.9	7,569	-0.16%
2023/09/20	3	148.00	2	146.50	148.00	1	7,553	0.01%
2023/09/19	3	150.17	0.5	151.00	149.50	2.5	7,566	0.03%
2023/09/18	3	154.83	2	155.25	152.00	1	7,574	0.01%
2023/09/15	18	157.50	6.3	157.56	155.00	11.8	7,539	0.16%
2023/09/14	5	153.00	11.2	157.14	157.50	-6.2	7,413	-0.08%
2023/09/13	1.1	141.52	0	0.00	143.50	1.1	7,366	0.01%
2023/09/12	6.8	145.01	3	145.50	143.00	3.8	7,359	0.05%
2023/09/11	8.3	151.49	21	148.55	145.50	-12.7	7,396	-0.17%
2023/09/08	2.1	155.01	2	154.50	153.00	0	7,394	0.00%
2023/09/07	2	158.00	1	159.50	158.50	1	7,410	0.01%
2023/09/06	13.2	159.05	1	163.00	158.00	12.2	7,450	0.16%
2023/09/05	0	0.00	5	163.10	163.00	-5	7,451	-0.07%
2023/09/04	0	0.00	1	162.00	162.50	-1	7,472	-0.01%
2023/09/01	0	0.00	3	160.67	158.50	-3	7,503	-0.04%
2023/08/31	0	0.00	0	161.00	158.00	0	7,609	0.00%
2023/08/30	0	0.00	1	161.00	161.00	-1	7,688	-0.01%
2023/08/29	0	0.00	4	156.50	158.00	-4	7,771	-0.05%
2023/08/28	0	0.00	2	153.00	153.50	-2	7,980	-0.03%
2023/08/25	0	0.00	1	148.50	152.00	-1	8,027	-0.01%
2023/08/24	0	0.00	7	150.00	149.50	-7	8,137	-0.09%
2023/08/22	17.4	154.77	14	156.32	154.50	3.4	8,287	0.04%
2023/08/21	20	156.32	9.1	154.89	155.00	10.9	8,156	0.13%
2023/08/18	57.8	164.05	37	160.03	158.00	20.8	8,053	0.26%
2023/08/17	5	151.80	16.7	159.33	162.50	-11.7	7,568	-0.15%
2023/08/16	7.1	145.94	4	147.50	148.00	3.1	7,375	0.04%
2023/08/15	17	146.44	12	147.33	148.00	5	7,370	0.07%
2023/08/14	17	150.06	17	148.56	145.50	0	7,445	0.00%
2023/08/11	10	143.50	25	145.12	144.00	-15	7,296	-0.21%
2023/08/10	17	138.12	8.2	138.18	134.50	8.8	7,168	0.12%
2023/08/09	14.5	135.30	5	133.70	134.00	9.5	7,041	0.13%
2023/08/08	20.1	145.78	13	144.27	142.00	7.1	6,934	0.10%
2023/08/07	6	150.75	2.2	153.91	157.00	3.8	6,834	0.06%
2023/08/04	5	148.90	0	0.00	153.00	5	6,816	0.07%
2023/08/02	0.7	147.38	3	150.00	143.50	-2.4	6,813	-0.03%
2023/08/01	3.2	145.31	0	0.00	146.00	3.2	6,804	0.05%
2023/07/31	3	148.33	8	148.63	146.00	-5	6,825	-0.07%
2023/07/28	0.2	147.50	1	148.50	148.50	-0.8	6,868	-0.01%
2023/07/27	3.1	145.40	5	147.90	148.50	-2	6,885	-0.03%
2023/07/26	6.1	140.44	2	143.25	142.50	4.1	6,922	0.06%
2023/07/25	5	151.10	3	150.67	150.50	2	6,883	0.03%
2023/07/24	14.7	151.33	13	149.65	148.50	1.7	6,876	0.03%
2023/07/21	8	153.44	9	155.94	157.50	-1	6,847	-0.01%
2023/07/20	6.4	152.61	5	155.00	156.50	1.4	6,734	0.02%
2023/07/19	32.2	155.71	19.1	155.61	155.00	13.1	6,591	0.20%
2023/07/18	24.4	150.45	63	152.81	147.00	-38.6	6,367	-0.61%
2023/07/17	16	146.09	13.5	148.16	150.50	2.6	6,100	0.04%
2023/07/14	39.4	132.77	57.3	133.32	137.00	-18	5,895	-0.30%
2023/07/13	18	126.47	20.1	127.32	125.00	-2.1	5,633	-0.04%
2023/07/12	20	127.35	23.2	126.51	123.00	-3.2	5,470	-0.06%
2023/07/11	16.1	122.76	26.5	124.21	129.00	-10.4	5,292	-0.20%
2023/07/10	59	126.00	57.4	126.54	121.00	1.7	4,986	0.03%
2023/07/07	24.1	116.91	50	118.18	119.50	-25.9	4,576	-0.57%
2023/07/06	78	117.29	62.2	118.49	113.00	15.8	4,203	0.38%
2023/07/05	7	114.71	59.2	115.45	117.50	-52.2	3,888	-1.34%
2023/07/04	9.3	105.78	3	105.83	107.00	6.3	3,632	0.17%
2023/07/03	3	102.00	0	0.00	102.00	3	3,593	0.08%
2023/06/30	0	0.00	2	103.00	102.50	-2	3,629	-0.06%
2023/06/29	0	101.00	0	0.00	101.50	0	3,693	0.00%
2023/06/28	7	99.86	2	100.00	99.60	5	3,801	0.13%
2023/06/27	4	101.25	3	100.83	100.00	1	4,008	0.02%
2023/06/26	2	103.75	4	103.87	103.00	-2	3,999	-0.05%
2023/06/21	2.2	99.81	3	99.57	99.40	-0.8	3,998	-0.02%
2023/06/20	4	98.93	4	99.85	99.00	0	4,063	0.00%
2023/06/19	2	102.50	3.1	103.48	102.00	-1.1	4,072	-0.03%
2023/06/16	4	102.25	5.1	102.49	101.50	-1.1	4,079	-0.03%
2023/06/15	15	101.93	6	102.17	102.00	9	4,077	0.22%
2023/06/14	12	106.33	9	107.39	105.50	3	4,061	0.07%
2023/06/13	6	104.00	7	105.79	106.50	-1	4,006	-0.02%
2023/06/12	12	105.58	12	105.83	105.00	0	3,973	0.00%
2023/06/09	10	105.45	13	104.46	105.00	-3	3,916	-0.08%
2023/06/08	11	99.43	2.1	98.41	97.80	8.9	3,847	0.23%
2023/06/07	13	100.46	8	100.50	100.00	5	3,904	0.13%
2023/06/06	16	101.70	141.1	100.55	100.50	-125.1	4,321	-2.89%	大賣/鉅額交易
2023/06/05	9	106.73	11.1	107.55	106.50	-2.1	4,905	-0.04%
2023/06/02	45	105.50	8	106.19	104.50	37	5,298	0.70%
2023/06/01	114.2	106.68	17	106.71	105.00	97.2	5,956	1.63%	大買/
2023/05/31	15.1	101.17	19	101.24	101.00	-3.9	6,135	-0.06%
2023/05/30	10	101.39	16.1	101.21	101.00	-6	6,418	-0.09%
2023/05/29	18	99.91	23	100.03	99.50	-5	6,498	-0.08%
2023/05/26	8.1	95.21	1	94.10	93.90	7.1	6,433	0.11%
2023/05/25	6	96.62	0	0.00	96.10	6	6,463	0.09%
2023/05/24	2	96.05	3	96.20	95.80	-1	6,596	-0.02%
2023/05/23	5	98.60	11	99.00	97.40	-6	6,766	-0.09%
2023/05/22	6	97.67	6	97.90	97.90	0	6,736	0.00%
2023/05/19	22	97.94	19	97.27	97.10	3	6,716	0.04%
2023/05/18	47	100.70	15	98.87	97.00	32	6,641	0.48%
2023/05/17	6	95.05	19	97.86	99.10	-13	6,385	-0.20%
2023/05/16	1	90.88	4	91.70	90.10	-3	6,303	-0.05%
2023/05/15	1	88.00	9	87.71	88.80	-8	6,263	-0.13%
2023/05/12	2	88.55	0	0.00	89.70	2	6,270	0.03%
2023/05/11	3	88.32	1	90.30	88.10	2	6,277	0.03%
2023/05/10	2	90.10	0	0.00	90.00	2	6,310	0.03%
2023/05/09	2	89.70	1	90.20	89.10	1	6,390	0.02%
2023/05/08	7	92.81	1	91.20	91.10	6	6,388	0.09%
2023/05/05	6	92.87	5	94.30	92.20	1	6,426	0.02%
2023/05/04	12	95.04	9	93.48	92.70	3	6,469	0.05%
2023/05/03	1	92.50	1	92.70	92.00	0	6,419	0.00%
2023/05/02	9	95.18	13	94.72	94.50	-4	6,402	-0.06%
2023/04/28	0.1	93.12	0	0.00	91.50	0.1	6,351	0.00%
2023/04/27	6	91.60	1	92.00	92.20	5	6,329	0.08%
2023/04/26	2	92.25	1	91.80	92.00	1	6,315	0.02%
2023/04/25	12	91.25	9	90.51	90.30	3	6,313	0.05%
2023/04/24	1	93.60	1	93.30	93.30	0	6,280	0.00%
2023/04/21	8	93.81	8	93.54	92.90	0	6,260	0.00%
2023/04/20	9	98.10	1	96.00	96.00	8	6,219	0.13%
2023/04/19	5.1	99.12	16.8	99.38	98.50	-11.7	6,173	-0.19%
2023/04/18	13	102.12	7	101.50	100.00	6	6,121	0.10%
2023/04/17	0.5	105.50	17	104.29	105.00	-16.5	6,062	-0.27%
2023/04/14	8	103.31	4	104.38	103.00	4	6,057	0.07%
2023/04/13	4.2	104.69	1	105.50	104.00	3.2	6,024	0.05%
2023/04/12	4.1	107.57	1	107.01	107.50	3.1	5,999	0.05%
2023/04/11	7.1	107.50	2	107.50	107.00	5.1	5,991	0.09%
2023/04/10	12.3	109.88	11.5	108.96	108.00	0.8	5,978	0.01%
2023/04/07	5	106.00	11	105.82	103.50	-6	5,900	-0.10%
2023/04/06	4	104.25	4	105.38	106.50	0	5,877	0.00%
2023/03/31	10	103.20	5	102.50	103.50	5	5,837	0.09%
2023/03/30	19	104.61	8	104.69	106.00	11	5,801	0.19%
2023/03/29	13.8	103.76	10	104.40	103.50	3.8	5,745	0.07%
2023/03/28	13	105.42	4	107.00	104.50	9	5,679	0.16%
2023/03/27	5.8	116.97	8	118.00	116.00	-2.2	5,550	-0.04%
2023/03/24	14	121.89	2.3	118.24	118.50	11.7	5,740	0.20%
2023/03/23	1	125.50	8.3	123.36	124.50	-7.3	5,717	-0.13%
2023/03/22	4	118.13	2	117.75	117.00	2	5,721	0.03%
2023/03/21	3	115.50	2	116.00	115.00	1	5,692	0.02%
2023/03/20	3.5	115.37	3	114.67	114.00	0.5	5,683	0.01%
2023/03/17	0.6	114.55	5	114.00	114.50	-4.5	5,722	-0.08%
2023/03/16	0.1	107.00	1	106.00	109.00	-0.9	5,751	-0.02%
2023/03/15	5.1	111.59	3	108.67	108.00	2.1	5,801	0.04%
2023/03/14	5	110.00	1	110.00	110.00	4	5,803	0.07%
2023/03/13	2.1	107.10	2	109.50	110.50	0.1	5,800	0.00%
2023/03/10	0	0.00	8.3	109.73	108.50	-8.3	5,756	-0.14%
2023/03/09	42	116.77	36.4	116.09	116.00	5.6	5,712	0.10%
2023/03/08	45.4	113.69	42.2	112.80	114.00	3.2	5,429	0.06%
2023/03/07	40.2	110.99	49.1	112.28	114.50	-8.9	4,766	-0.19%
2023/03/06	52.1	103.15	46	103.65	104.50	6.1	4,331	0.14%
2023/03/03	35	93.08	57.4	95.91	98.60	-22.4	3,607	-0.62%
2023/03/02	34	88.19	28	89.45	89.70	6	3,256	0.18%
2023/03/01	27	87.10	16	86.03	85.50	11	3,056	0.36%
2023/02/24	7	82.90	10	83.94	83.30	-3	2,905	-0.10%
2023/02/23	8	83.25	4	83.05	83.10	4	2,893	0.14%
2023/02/22	11	83.14	0	0.00	82.80	11	2,931	0.38%
2023/02/21	3	80.60	14.1	85.07	87.40	-11.1	2,949	-0.38%
2023/02/20	1	79.50	3	78.70	79.50	-2	2,829	-0.07%
2023/02/17	3	78.53	2	78.45	78.20	1	2,935	0.03%
2023/02/15	4	77.45	0	0.00	77.10	4	3,126	0.13%
2023/02/14	2	78.25	2	78.80	78.10	0	3,151	0.00%
2023/02/10	0	0.00	2	78.20	78.10	-2	3,159	-0.06%
2023/02/09	1	78.20	0	0.00	78.70	1	3,152	0.03%
2023/02/08	4	78.80	1	80.00	78.00	3	3,147	0.10%
2023/02/07	4	79.20	18	78.49	78.70	-14	3,113	-0.45%
2023/02/06	0	0.00	0.1	75.00	76.00	-0.1	3,051	0.00%
2023/02/03	1	78.40	7	76.39	76.50	-6	3,042	-0.20%
2023/02/02	22	76.60	5	75.84	76.50	17	3,006	0.57%
2023/02/01	0.1	72.50	0	0.00	72.80	0.1	2,954	0.00%
2023/01/31	0	0.00	1	72.10	72.10	-1	2,948	-0.03%
2023/01/30	3	70.93	0	0.00	71.20	3	2,945	0.10%
2023/01/17	1	69.00	0	0.00	69.00	1	2,946	0.03%
2023/01/13	5	67.16	7	67.16	68.30	-2	2,954	-0.07%
2023/01/10	1	70.00	1	70.30	70.00	0	2,933	0.00%
2023/01/09	1	71.90	1	72.10	71.90	0	2,937	0.00%
2023/01/06	0	0.00	1	71.10	71.40	-1	2,942	-0.03%
2023/01/05	1	71.60	0	0.00	71.30	1	2,966	0.03%
2023/01/04	2	71.15	5	70.82	71.10	-3	2,971	-0.10%
2023/01/03	2	70.15	1	71.10	70.90	1	2,976	0.03%
2022/12/30	0	0.00	2	70.40	69.90	-2	2,979	-0.07%
2022/12/29	2	68.15	1	68.20	70.30	1	2,996	0.03%
2022/12/28	3	69.47	7	69.90	69.40	-4	3,006	-0.13%
2022/12/27	0	0.00	5	71.90	71.70	-5	3,033	-0.16%
2022/12/26	0	0.00	3	71.40	72.00	-3	3,036	-0.10%
2022/12/21	16	71.65	0	0.00	70.70	16	3,103	0.52%
2022/12/20	3	72.27	96	73.52	71.30	-93	3,103	-3.00%
2022/12/19	54	77.54	11	77.86	75.40	43	3,084	1.39%
2022/12/16	62	83.04	9	83.53	80.90	53	3,005	1.76%
2022/12/15	6.1	81.73	10	81.97	82.40	-3.9	2,792	-0.14%
2022/12/14	9.2	82.00	13.1	81.86	82.40	-3.9	2,765	-0.14%
2022/12/13	1	79.90	4	79.13	78.30	-3	2,689	-0.11%
2022/12/12	2	79.30	3	78.30	79.10	-1	2,680	-0.04%
2022/12/09	10	82.08	4	80.25	80.20	6	2,698	0.22%
2022/12/08	11	80.87	8	81.28	82.20	3	2,666	0.11%
2022/12/07	5	81.18	1	81.80	78.30	4	2,642	0.15%
2022/12/06	2	81.35	2	81.20	80.10	0	2,627	0.00%
2022/12/05	1	81.30	4	81.28	81.10	-3	2,658	-0.11%
2022/12/02	5.2	80.61	1	80.70	81.20	4.2	2,727	0.15%
2022/12/01	2	81.10	2	81.50	80.00	0	2,818	0.00%
2022/11/30	11	82.83	16	81.75	81.40	-5	3,226	-0.15%
2022/11/29	2	79.50	1	80.90	80.90	1	3,198	0.03%
2022/11/28	4	79.48	10	79.68	80.30	-6	3,714	-0.16%
2022/11/24	2	78.20	1	78.10	78.50	1	3,890	0.03%
2022/11/23	13	80.81	19	81.43	79.30	-6	4,000	-0.15%
2022/11/22	3	78.63	2	79.45	78.80	1	3,894	0.03%
2022/11/21	2	79.85	12	79.71	78.50	-10	3,910	-0.26%
2022/11/18	3	78.33	2	77.65	79.10	1	3,858	0.03%
2022/11/17	8	78.49	6	77.75	78.10	2	3,769	0.05%
2022/11/16	1	75.50	5	74.62	74.60	-4	3,625	-0.11%
2022/11/15	7	71.03	1	73.80	74.50	6	3,572	0.17%
2022/11/14	3	69.87	3	69.83	69.70	0	3,470	0.00%
2022/11/11	3	67.23	5	67.06	68.20	-2	3,450	-0.06%
2022/11/10	0	0.00	2	64.55	65.10	-2	3,324	-0.06%
2022/11/09	1	59.00	0	0.00	59.20	1	3,393	0.03%
2022/11/08	3	59.60	2	58.90	58.10	1	3,444	0.03%
2022/11/07	0	0.00	1	58.70	58.10	-1	3,454	-0.03%
2022/11/04	0	0.00	1	57.50	58.20	-1	3,517	-0.03%
2022/11/02	1	57.80	1	57.20	56.70	0	3,871	0.00%
2022/11/01	3	55.60	0	0.00	56.00	3	3,900	0.08%
2022/10/31	6	55.05	10	54.93	54.70	-4	3,951	-0.10%
2022/10/26	1	53.90	0	0.00	53.00	1	3,971	0.03%
2022/10/25	4	54.78	0	0.00	54.00	4	3,983	0.10%
2022/10/24	2	55.80	0	55.30	55.60	2	4,000	0.05%
2022/10/21	1	56.30	0	0.00	55.40	1	4,025	0.02%
2022/10/20	8	56.20	8	56.20	56.30	0	4,069	0.00%
2022/10/18	1	57.80	1	58.20	58.70	0	4,155	0.00%
2022/10/17	0	0.00	1	55.00	58.00	-1	4,194	-0.02%
2022/10/14	0	0.00	7	58.84	58.00	-7	4,332	-0.16%
2022/10/13	10	57.13	1	56.30	56.00	9	4,538	0.20%
2022/10/12	0	0.00	16	60.61	60.10	-16	4,916	-0.33%
2022/10/11	8	60.48	16	61.11	60.50	-8	5,294	-0.15%
2022/10/07	5	64.90	0	0.00	64.60	5	5,468	0.09%
2022/10/06	19	65.35	1	65.80	65.60	18	5,614	0.32%
2022/10/05	3	66.73	6	64.83	64.60	-3	5,629	-0.05%
2022/10/04	6	64.22	0	0.00	66.00	6	5,605	0.11%
2022/09/29	1	64.00	2	63.70	61.90	-1	5,636	-0.02%
2022/09/28	8	63.30	2	64.30	62.50	6	5,612	0.11%
2022/09/27	1	68.00	0	0.00	69.40	1	5,556	0.02%
2022/09/23	1	75.20	2	73.55	72.50	-1	5,512	-0.02%
2022/09/21	3	75.20	0	0.00	75.10	3	5,482	0.05%
2022/09/20	0	0.00	1	76.00	75.90	-1	5,469	-0.02%
2022/09/16	0	0.00	4	77.80	76.60	-4	5,455	-0.07%
2022/09/15	1	80.40	1	79.20	79.20	0	5,418	0.00%
2022/09/14	1	80.60	3	80.93	81.20	-2	5,392	-0.04%
2022/09/13	9	84.17	8	84.51	82.00	1	5,340	0.02%
2022/09/12	2	85.50	3	84.33	84.30	-1	5,288	-0.02%
2022/09/08	6	83.73	5	82.42	83.50	1	5,218	0.02%
2022/09/07	4.1	82.53	9	82.31	82.30	-4.9	5,128	-0.10%
2022/09/06	40	86.76	39	87.55	85.10	1	5,009	0.02%
2022/09/05	3	84.00	4	83.88	83.90	-1	4,556	-0.02%
2022/09/02	63	85.97	55	83.96	83.00	8	4,421	0.18%
2022/09/01	13	84.25	27.1	86.61	87.00	-14.1	3,922	-0.36%
2022/08/31	3	78.00	7	77.90	79.10	-4	3,738	-0.11%
2022/08/30	17	79.29	3	79.80	78.20	14	3,687	0.38%
2022/08/26	2	79.00	2	77.90	77.60	0	3,593	0.00%
2022/08/25	1	74.90	2	74.60	73.60	-1	3,528	-0.03%
2022/08/24	1	75.00	0	0.00	73.50	1	3,519	0.03%
2022/08/23	0	0.00	2	73.65	74.50	-2	3,508	-0.06%
2022/08/22	0	0.00	3	75.67	75.00	-3	3,472	-0.09%
2022/08/18	0	0.00	5	76.60	77.30	-5	3,431	-0.15%
2022/08/17	1	76.80	1	76.20	76.60	0	3,392	0.00%
2022/08/16	14	80.06	15	78.57	77.70	-1	3,351	-0.03%
2022/08/15	2	75.45	3	76.60	77.90	-1	3,242	-0.03%
2022/08/12	1	78.50	3	78.53	78.00	-2	3,180	-0.06%
2022/08/11	10	79.25	5	78.22	77.50	5	3,142	0.16%
2022/08/10	21	81.04	28	80.57	78.80	-7	3,063	-0.23%
2022/08/09	17	79.60	10	79.99	78.90	7	2,789	0.25%
2022/08/08	3	80.43	2	82.30	82.60	1	2,668	0.04%
2022/08/05	2	79.80	15	79.97	79.80	-13	2,606	-0.50%
2022/08/04	1	75.50	0.1	77.50	75.30	0.9	2,544	0.04%
2022/08/03	4	79.00	4	77.30	77.20	0	2,509	0.00%
2022/08/02	1	77.00	2	76.30	77.00	-1	2,486	-0.04%
2022/08/01	1	78.00	1	78.80	78.20	0	2,475	0.00%
2022/07/29	0	0.00	0.5	78.10	78.80	-0.5	2,454	-0.02%
2022/07/28	2.5	77.90	2	78.00	76.90	0.5	2,423	0.02%
2022/07/27	1.2	78.50	5.1	77.22	79.10	-3.9	2,389	-0.16%
2022/07/26	2.1	76.74	1	77.00	76.00	1.1	2,341	0.05%
2022/07/25	8.2	79.47	3	78.20	79.10	5.2	2,304	0.23%
2022/07/22	2.5	76.92	0	0.00	76.80	2.5	2,235	0.11%
2022/07/21	2	76.00	4	76.35	77.30	-2	2,191	-0.09%
2022/07/20	9	75.72	24	75.90	77.10	-15	2,035	-0.74%
2022/07/19	16	75.39	31	75.55	76.10	-15	1,816	-0.83%
2022/07/18	37	70.38	22	71.21	72.90	15	1,408	1.06%
2022/07/15	25	66.57	51.1	69.38	69.60	-26.1	1,012	-2.58%
2022/07/14	28	60.54	30	63.16	63.30	-2	813	-0.25%
2022/07/13	0	0.00	1	57.50	57.60	-1	654	-0.15%
2022/07/12	2	52.25	0	0.00	52.40	2	612	0.33%
2022/07/08	1	58.70	1	59.10	58.70	0	578	0.00%
2022/07/01	0	0.00	1	52.10	52.00	-1	495	-0.20%
2022/06/30	1	56.70	0	0.00	56.60	1	487	0.21%
2022/06/27	5	59.26	4	59.00	59.40	1	496	0.20%
2022/06/24	5	58.10	6	58.88	57.50	-1	497	-0.20%
2022/06/23	3	57.50	0	0.00	57.30	3	496	0.60%
2022/06/22	1	60.00	1	57.40	58.80	0	502	0.00%
2022/06/21	0	0.00	1	58.80	59.80	-1	497	-0.20%
2022/06/20	0	0.00	1	60.20	56.40	-1	497	-0.20%
2022/06/17	0	0.00	1	61.21	61.60	-1	489	-0.21%
2022/06/16	3.1	64.81	0	0.00	62.00	3.1	489	0.63%
2022/06/13	1	65.00	0	0.00	64.60	1	486	0.21%
2022/06/10	0	68.30	1	66.10	67.20	-1	477	-0.21%
2022/06/09	1	64.00	2	64.17	66.60	-1	424	-0.25%
2022/06/08	6	66.85	0	0.00	65.00	6	405	1.48%
2022/06/07	1	67.90	2	66.80	66.50	-1	399	-0.25%
2022/06/06	3	66.40	2	67.05	67.90	1	358	0.28%
2022/05/30	1	60.40	0	0.00	60.50	1	317	0.31%
2022/05/26	0	0.00	1	58.40	58.00	-1	316	-0.32%
2022/05/25	1	58.50	1	58.90	58.50	0	319	0.00%
2022/05/24	1	58.30	0	0.00	58.60	1	329	0.30%
2022/05/20	2	59.50	0	0.00	59.30	2	340	0.59%
2022/05/19	0	0.00	1	58.10	59.50	-1	342	-0.29%
2022/05/18	0	0.00	1	58.60	59.30	-1	343	-0.29%
2022/05/17	0	0.00	2	57.60	58.80	-2	347	-0.58%
2022/05/16	0	0.00	2	56.30	57.00	-2	348	-0.57%
2022/05/13	1	53.90	1	54.20	54.50	0	349	0.00%
2022/05/12	0	0.00	1	55.30	53.10	-1	355	-0.28%
2022/05/11	1	55.60	1	55.10	55.10	0	353	0.00%
2022/05/10	5	55.30	1	56.40	56.10	4	355	1.12%
2022/05/09	2	59.45	0	0.00	57.00	2	355	0.56%
2022/05/06	0	0.00	1	59.60	61.20	-1	361	-0.28%
2022/05/05	1	60.40	0	0.00	61.00	1	363	0.28%
2022/05/04	0	0.00	1	59.00	59.30	-1	365	-0.27%
2022/04/28	3	58.30	0	0.00	58.00	3	375	0.80%
2022/04/26	2	60.20	0	0.00	60.10	2	377	0.53%
2022/04/25	1	60.30	1	60.40	60.40	0	386	0.00%
2022/04/21	3	62.80	0	0.00	62.80	3	442	0.68%
2022/04/20	0	63.00	0	0.00	63.10	0	453	0.00%
2022/04/19	0	62.70	1	62.00	61.50	-1	465	-0.22%
2022/04/18	1	61.90	0	0.00	61.80	1	482	0.21%
2022/04/15	2	62.85	0	0.00	62.50	2	495	0.40%
2022/04/14	0	0.00	1	64.00	64.10	-1	538	-0.19%
2022/04/13	5	63.70	0	0.00	63.50	5	557	0.90%
2022/04/12	3	63.13	0	0.00	63.20	3	588	0.51%
2022/04/11	6.1	65.46	0	0.00	64.70	6.1	663	0.92%
2022/04/08	0	0.00	1	67.50	66.90	-1	685	-0.15%
2022/04/07	2	65.10	0	0.00	65.80	2	693	0.29%
2022/04/06	0	66.90	1	66.90	66.80	-1	705	-0.14%
2022/04/01	7	66.54	0	0.00	66.50	7	746	0.94%
2022/03/31	2	68.05	6.1	67.92	68.10	-4.1	756	-0.54%
2022/03/30	1	66.20	0	0.00	66.60	1	782	0.13%
2022/03/29	1	66.60	5	67.20	66.60	-4	847	-0.47%
2022/03/25	5	65.60	1	66.50	66.40	4	1,422	0.28%
2022/03/23	0	0.00	8	65.60	65.40	-8	1,763	-0.45%
2022/03/18	2	62.80	0	0.00	65.00	2	1,791	0.11%
2022/03/17	2	62.60	0	0.00	63.30	2	1,803	0.11%
2022/03/16	5	61.10	0	0.00	61.10	5	1,804	0.28%
2022/03/14	1	61.60	0	0.00	61.80	1	1,827	0.05%
2022/03/10	0	63.90	0	0.00	63.90	0	1,842	0.00%
2022/03/08	0	61.97	5	61.80	60.90	-5	1,867	-0.27%
2022/03/07	0	63.90	0	0.00	63.60	0	1,870	0.00%
2022/03/03	0	0.00	5	67.30	67.00	-5	1,929	-0.26%
2022/03/02	3	66.30	0	0.00	66.80	3	1,955	0.15%
2022/02/24	4	65.17	0	0.00	64.10	4	2,121	0.19%
2022/02/17	0.1	70.00	0	0.00	69.20	0.1	2,756	0.00%
2022/02/16	0	70.20	0	0.00	70.10	0	2,841	0.00%
2022/02/15	0	0.00	2	69.70	69.10	-2	2,877	-0.07%
2022/02/14	0	0.00	3	69.23	68.70	-3	2,881	-0.10%
2022/02/09	3	71.80	0	0.00	72.00	3	2,898	0.10%
2022/02/07	1	68.00	0	0.00	69.10	1	2,896	0.03%
2022/01/26	3	68.77	1	68.50	68.50	2	2,902	0.07%
2022/01/25	2	68.85	0	0.00	68.50	2	2,914	0.07%
2022/01/24	11	68.59	12	69.28	69.30	-1	2,927	-0.03%
2022/01/21	1	70.50	1	70.00	70.20	0	2,940	0.00%
2022/01/19	1	70.90	0.3	71.24	71.00	0.7	3,098	0.02%
2022/01/18	3	72.37	4.1	72.21	71.10	-1.1	3,121	-0.03%
2022/01/17	3	71.07	2	69.80	72.10	1	3,119	0.03%
2022/01/14	9	71.33	4.1	70.95	70.60	4.9	3,109	0.16%
2022/01/13	1	75.80	1	75.50	75.60	0	3,069	0.00%
2022/01/12	4	75.43	3	75.23	75.50	1	3,062	0.03%
2022/01/11	1.2	77.37	1	77.70	76.10	0.2	3,057	0.00%
2022/01/10	0	0.00	3	77.03	77.20	-3	3,042	-0.10%
2022/01/07	7.2	77.20	7	76.99	76.30	0.2	3,035	0.01%
2022/01/06	1	81.67	3	80.37	80.30	-2	2,997	-0.07%
2022/01/05	1	81.30	3	81.23	80.40	-2	2,986	-0.07%
2022/01/04	16	83.83	13.1	83.85	83.40	2.9	2,959	0.10%
2022/01/03	6	81.05	9	81.92	81.90	-3	2,898	-0.10%
2021/12/30	3	80.30	0	0.00	79.80	3	2,878	0.10%
2021/12/29	8	80.83	0	0.00	80.50	8	2,869	0.28%
2021/12/28	2	83.35	6	82.65	81.60	-4	2,873	-0.14%
2021/12/27	0	81.40	0	0.00	80.20	0	2,847	0.00%
2021/12/24	2	79.90	10.3	82.20	80.10	-8.3	2,843	-0.29%
2021/12/23	10	81.98	7	82.61	82.00	3	2,814	0.11%
2021/12/22	15	84.73	16.1	85.18	83.30	-1.1	2,754	-0.04%
2021/12/21	36.4	87.00	45	86.77	84.30	-8.6	2,603	-0.33%
2021/12/20	17.1	82.41	42	82.19	83.00	-25	2,181	-1.14%
2021/12/17	9.1	79.27	5	80.86	80.20	4.1	2,042	0.20%
2021/12/16	0	0.00	2.4	76.82	77.00	-2.4	1,833	-0.13%
2021/12/15	0	0.00	1	74.10	74.00	-1	1,816	-0.06%
2021/12/14	4.1	75.04	1	76.50	73.60	3.1	1,819	0.17%
2021/12/13	14	76.84	5	76.44	76.70	9	1,814	0.50%
2021/12/09	4	74.78	2	74.80	75.00	2	1,815	0.11%
2021/12/08	0	0.00	1	73.70	73.60	-1	1,805	-0.06%
2021/12/07	2	73.30	0	0.00	73.00	2	1,807	0.11%
2021/12/03	1	73.30	0	0.00	72.00	1	1,837	0.05%
2021/12/02	1	73.20	0	0.00	71.20	1	1,868	0.05%
2021/12/01	1	73.20	1.2	72.75	73.60	-0.2	1,934	-0.01%
2021/11/30	0.3	74.10	0	0.00	74.00	0.3	1,961	0.02%
2021/11/29	11.1	72.93	0	0.00	72.90	11.1	2,073	0.54%
2021/11/26	1	75.10	1	74.90	75.20	0	2,075	0.00%
2021/11/25	4	80.52	2	80.05	78.10	2	2,059	0.10%
2021/11/24	6	77.73	9.2	77.47	77.10	-3.2	2,014	-0.16%
2021/11/23	11	79.58	23.2	79.04	78.20	-12.2	2,006	-0.61%
2021/11/22	53.4	85.40	42.3	84.76	84.20	11.1	2,026	0.55%
2021/11/19	8	80.18	5	82.00	83.20	3	1,701	0.18%
2021/11/18	1	75.30	13	77.15	75.70	-12	1,580	-0.76%
2021/11/17	3.2	74.98	4	74.45	75.10	-0.8	1,493	-0.05%
2021/11/16	2	73.30	3	73.07	72.40	-1	1,454	-0.07%
2021/11/15	6	72.85	10	73.18	74.80	-4	1,437	-0.28%
2021/11/12	12	71.63	6	71.63	70.00	6	1,377	0.44%
2021/11/11	0	0.00	5	69.16	68.80	-5	1,353	-0.37%
2021/11/10	9	69.92	0	0.00	70.50	9	1,367	0.66%
2021/11/08	1	68.00	0	0.00	67.70	1	1,382	0.07%
2021/11/05	0	0.00	2	67.90	68.00	-2	1,402	-0.14%
2021/11/02	1	68.50	0	0.00	68.50	1	1,443	0.07%
2021/11/01	2	71.55	0	0.00	70.80	2	1,437	0.14%
2021/10/29	0	0.00	6	71.85	72.20	-6	1,435	-0.42%
2021/10/28	4	72.25	0	0.00	71.10	4	1,422	0.28%
2021/10/27	7	75.56	8	74.35	73.40	-1	1,402	-0.07%
2021/10/26	0	0.00	3	71.90	71.90	-3	1,287	-0.23%
2021/10/25	1	64.80	0	0.00	65.40	1	1,282	0.08%
2021/10/21	0.1	65.10	0	0.00	63.80	0.1	1,341	0.01%
2021/10/19	0	0.00	4	62.63	63.20	-4	1,372	-0.29%
2021/10/18	0	60.10	0	0.00	60.80	0	1,394	0.00%
2021/10/15	1	62.00	0	0.00	61.80	1	1,452	0.07%
2021/10/14	0.1	59.50	0	0.00	60.10	0.1	1,523	0.01%
2021/10/13	1.1	59.59	0	0.00	59.50	1.1	1,538	0.07%
2021/10/07	1	62.30	1	62.90	62.60	0	1,584	0.00%
2021/10/06	9.1	62.10	2	60.60	60.90	7.1	1,658	0.43%
2021/10/05	8	59.90	6	59.68	63.80	2	1,721	0.12%
2021/10/04	5.1	61.23	0	0.00	60.10	5.1	1,735	0.29%
2021/10/01	3.2	64.84	1	64.90	64.10	2.2	1,774	0.12%
2021/09/29	2	66.70	0	0.00	66.80	2	1,826	0.11%
2021/09/28	2	68.70	0	0.00	68.80	2	1,867	0.11%
2021/09/23	2	68.70	0	0.00	69.10	2	2,076	0.10%
2021/09/22	1.1	68.76	1	68.50	68.50	0.1	2,201	0.00%
2021/09/15	3	69.83	14	69.21	68.80	-11	2,903	-0.38%
2021/09/14	1	71.50	0	0.00	71.30	1	3,090	0.03%
2021/09/10	1	72.60	0	0.00	73.50	1	3,238	0.03%
2021/09/09	20	73.87	38	73.43	74.00	-18	3,370	-0.53%
2021/09/08	10.2	73.17	10	74.02	73.00	0.2	3,424	0.01%
2021/09/07	4	77.50	4	77.00	77.50	0	3,493	0.00%
2021/09/06	4	79.55	2	79.80	77.50	2	3,748	0.05%
2021/09/03	12	76.68	7	75.20	75.40	5	3,802	0.13%
2021/09/02	36	80.69	13	81.85	74.00	23	3,806	0.60%
2021/09/01	0	0.00	1.1	78.30	78.30	-1.1	3,711	-0.03%
2021/08/30	1	70.80	0	0.00	70.20	1	3,817	0.03%
2021/08/27	1	71.20	7	70.66	71.10	-6	3,925	-0.15%
2021/08/26	2	78.20	2	74.50	73.20	0	4,031	0.00%
2021/08/25	21	73.41	49	71.73	74.90	-28	4,286	-0.65%
2021/08/24	6	68.85	7	68.39	68.10	-1	4,377	-0.02%
2021/08/23	1	69.80	0	0.00	70.40	1	4,468	0.02%
2021/08/20	0	69.80	1	68.50	68.80	-1	4,618	-0.02%
2021/08/19	40	69.26	39	68.61	67.10	1	4,961	0.02%
2021/08/18	22.1	65.14	20	66.74	69.90	2.1	5,235	0.04%
2021/08/17	4.1	68.78	4	68.05	66.10	0.1	5,314	0.00%
2021/08/16	3.1	69.15	9	68.36	68.70	-5.9	5,363	-0.11%
2021/08/13	7.1	70.33	0	0.00	70.00	7.1	5,379	0.13%
2021/08/12	0	0.00	5	72.74	74.10	-5	5,416	-0.09%
2021/08/11	21.1	72.43	6	71.00	70.50	15.1	5,579	0.27%
2021/08/10	0.3	73.23	1	73.20	74.50	-0.7	5,702	-0.01%
2021/08/09	1.3	75.69	1	74.00	73.60	0.3	5,702	0.01%
2021/08/06	1	76.50	1	76.30	76.20	0	5,717	0.00%
2021/08/05	1	78.50	0	0.00	77.80	1	5,719	0.02%
2021/08/04	5	78.84	2	78.65	78.50	3	5,734	0.05%
2021/08/03	0	0.00	1	80.00	79.90	-1	5,735	-0.02%
2021/08/02	3	78.43	3	79.03	79.80	0	5,735	0.00%
2021/07/30	1	78.50	1	80.30	78.10	0	5,729	0.00%
2021/07/29	2	79.50	1	79.60	79.60	1	5,723	0.02%
2021/07/28	2	79.40	3	79.10	80.50	-1	5,719	-0.02%
2021/07/27	3.1	80.18	1	79.80	79.30	2.1	5,699	0.04%
2021/07/26	4	82.50	3	82.53	82.30	1	5,799	0.02%
2021/07/23	3	83.23	2	83.30	83.20	1	5,893	0.02%
2021/07/22	7	82.19	4	82.30	81.40	3	5,994	0.05%
2021/07/21	2	82.50	6	83.13	81.50	-4	6,052	-0.07%
2021/07/20	11.2	86.38	6	86.58	84.00	5.2	6,097	0.09%
2021/07/19	5	91.04	0	0.00	90.60	5	6,155	0.08%
2021/07/16	3	91.60	2	92.90	91.10	1	6,256	0.02%
2021/07/15	2	92.20	0	0.00	91.90	2	6,405	0.03%
2021/07/14	4	91.70	6	92.50	91.50	-2	6,404	-0.03%
2021/07/13	7	94.74	10	95.52	92.40	-3	6,404	-0.05%
2021/07/12	7	94.67	11	94.07	95.40	-4	6,359	-0.06%
2021/07/09	4	92.35	1	93.00	92.00	3	6,365	0.05%
2021/07/08	18	93.66	7	94.56	93.10	11	6,355	0.17%
2021/07/07	3	92.77	1	92.00	93.00	2	6,321	0.03%
2021/07/06	6	94.22	3	93.47	92.20	3	6,328	0.05%
2021/07/05	2	92.90	3	93.50	93.00	-1	6,345	-0.02%
2021/07/02	6	91.97	5	92.42	92.50	1	6,323	0.02%
2021/07/01	7	92.14	3	93.50	91.60	4	6,292	0.06%
2021/06/30	8	96.80	5.1	97.15	95.50	2.9	6,798	0.04%
2021/06/29	18.2	102.53	7	98.81	98.00	11.2	7,095	0.16%
2021/06/28	15	102.30	16	102.69	103.00	-1	7,010	-0.01%
2021/06/25	18.1	100.40	14	101.91	99.60	4.1	6,827	0.06%
2021/06/24	13	98.55	7.1	98.10	97.70	5.9	6,553	0.09%
2021/06/23	2.1	95.34	23	95.95	98.60	-20.9	6,422	-0.33%
2021/06/22	13	94.04	13	94.75	93.00	0	6,254	0.00%
2021/06/21	3	92.30	7	92.77	92.50	-4	6,197	-0.06%
2021/06/18	10	94.78	20	96.52	95.90	-10	6,174	-0.16%
2021/06/17	4	93.43	8	93.79	93.50	-4	6,070	-0.07%
2021/06/16	8	92.48	13	91.11	91.70	-5	6,054	-0.08%
2021/06/15	23	100.09	13	99.71	94.70	10	6,003	0.17%
2021/06/11	8	91.76	14	94.79	97.90	-6	5,756	-0.10%
2021/06/10	7	89.21	6	88.90	89.00	1	5,899	0.02%
2021/06/09	8	90.05	14	90.76	88.60	-6	6,033	-0.10%
2021/06/08	12	90.29	5	92.00	90.00	7	6,106	0.11%
2021/06/07	14	91.71	6	93.17	91.00	8	6,514	0.12%
2021/06/04	8	92.65	5	93.12	92.40	3	6,436	0.05%
2021/06/03	27	94.16	27	93.40	92.20	0	6,617	0.00%
2021/06/02	37	100.37	32	97.23	93.90	5	6,489	0.08%
2021/06/01	8	95.06	13	96.17	97.70	-5	6,152	-0.08%
2021/05/31	8	91.16	5	89.58	88.90	3	6,078	0.05%
2021/05/28	17	92.41	28	92.43	92.00	-11	5,981	-0.18%
2021/05/27	41	92.01	40	93.13	93.00	1	5,834	0.02%
2021/05/26	30	84.78	47	85.69	88.50	-17	5,502	-0.31%
2021/05/25	3	79.93	6	80.50	80.50	-3	5,222	-0.06%
2021/05/24	5	71.04	8.3	71.77	73.20	-3.3	5,136	-0.06%
2021/05/21	16	68.72	6	68.17	69.80	10	5,102	0.20%
2021/05/20	4	68.93	1	67.20	67.10	3	5,111	0.06%
2021/05/19	20	71.11	4	70.00	69.90	16	5,074	0.32%
2021/05/18	10	77.40	2	77.40	77.40	8	4,920	0.16%
2021/05/12	0	0.00	1	64.70	64.70	-1	4,903	-0.02%
2021/05/11	0	0.00	2	70.60	69.20	-2	5,042	-0.04%
2021/05/10	0	0.00	5	77.64	76.80	-5	5,061	-0.10%
2021/05/06	0	0.00	3	77.53	73.70	-3	5,255	-0.06%
2021/05/05	0	0.00	7	78.63	80.00	-7	5,263	-0.13%
2021/05/04	0	0.00	16	73.06	75.10	-16	5,277	-0.30%
2021/05/03	13.1	80.70	4	82.96	78.20	9.1	5,255	0.17%
2021/04/29	7	87.04	14	86.08	86.70	-7	5,135	-0.14%
2021/04/28	5	93.56	38	92.85	88.10	-33	5,035	-0.66%
2021/04/27	6	98.68	0.1	99.00	96.80	6	4,910	0.12%
2021/04/26	3	98.69	6.2	97.93	96.10	-3.2	4,829	-0.07%
2021/04/23	11.1	96.46	6	99.80	94.00	5.1	4,729	0.11%
2021/04/22	19.1	106.55	17	104.26	104.00	2.1	4,603	0.04%
2021/04/21	12	120.29	10	118.80	115.50	2	4,484	0.04%
2021/04/19	0	0.00	2	124.25	124.00	-2	4,318	-0.05%
2021/04/16	1	111.00	6	111.25	120.00	-5	4,297	-0.12%
2021/04/15	1	105.00	6	101.50	109.50	-5	4,271	-0.12%
2021/04/14	0	0.00	1	109.50	109.50	-1	4,203	-0.02%
2021/04/13	0	0.00	5	130.00	121.50	-5	4,197	-0.12%
2021/04/12	0	0.00	2	123.00	124.00	-2	4,189	-0.05%
2021/04/09	0	0.00	9	125.39	124.50	-9	4,163	-0.22%
2021/04/08	0	0.00	5	138.60	138.00	-5	4,122	-0.12%
2021/04/07	0	0.00	4.2	134.04	132.00	-4.2	4,109	-0.10%
2021/04/06	126.3	124.27	88	128.39	132.00	38.3	4,075	0.94%	大買/
2021/04/01	64	117.86	21	118.29	120.00	43	3,508	1.23%
2021/03/31	19	109.50	0	0.00	109.50	19	3,145	0.60%
2021/03/30	0	0.00	10	94.59	99.70	-10	3,104	-0.32%
2021/03/26	0	0.00	4.2	80.42	82.50	-4.2	3,005	-0.14%
2021/03/25	0	0.00	18	80.31	79.00	-18	2,971	-0.61%
2021/03/24	0	0.00	1.3	80.00	80.00	-1.3	2,935	-0.04%
2021/03/23	1	75.80	138	73.61	77.00	-137	2,899	-4.73%	大賣/鉅額交易
2021/03/22	0	0.00	41	79.00	79.30	-41	2,854	-1.44%
2021/03/19	0	0.00	9.2	79.42	81.60	-9.2	2,814	-0.33%
2021/03/18	0	0.00	3	76.60	76.90	-3	2,768	-0.11%
2021/03/17	0	0.00	6.3	73.13	73.00	-6.3	2,717	-0.23%
2021/03/16	88.5	77.89	48.2	74.01	71.70	40.3	2,671	1.51%
2021/03/15	84	73.16	7	73.92	74.20	77	2,397	3.21%
2021/03/12	32	67.40	10.2	66.96	67.50	21.8	2,224	0.98%
2021/03/11	106.2	58.05	37.1	60.95	61.40	69.1	2,102	3.29%	大買/
2021/03/10	0	0.00	6	55.90	55.90	-6	1,650	-0.36%
2021/03/09	22	50.77	16	50.81	50.90	6	1,638	0.37%
2021/03/08	2	46.35	1	46.35	46.35	1	1,348	0.07%
2021/03/05	0	0.00	8	42.15	42.15	-8	1,358	-0.59%
2021/03/04	4	38.41	5	38.44	38.35	-1	1,353	-0.07%
2021/03/03	2	36.70	6	37.18	37.35	-4	1,352	-0.30%
2021/03/02	3	37.15	7	37.65	37.40	-4	1,352	-0.30%
2021/02/26	3	37.20	7	37.51	37.35	-4	1,350	-0.30%
2021/02/25	4	36.55	0	0.00	36.50	4	1,341	0.30%
2021/02/24	3	36.22	5	36.41	36.20	-2	1,336	-0.15%
2021/02/23	6	37.68	4	38.08	37.60	2	1,321	0.15%
2021/02/22	4	38.74	15	37.44	38.75	-11	1,301	-0.85%
2021/02/19	5	36.05	1	36.60	36.80	4	1,257	0.32%
2021/02/18	2	35.30	2	35.85	36.00	0	1,242	0.00%
2021/02/05	12	34.71	1	34.15	34.15	11	1,238	0.89%
2021/02/04	10	35.55	8	34.75	34.70	2	1,222	0.16%
2021/02/03	12	37.32	18	37.69	35.85	-6	1,169	-0.51%
2021/02/02	12	37.19	18	37.14	37.55	-6	1,040	-0.58%
2021/02/01	2	40.85	0	0.00	40.85	2	876	0.23%
2021/01/29	13	43.71	26	44.21	45.35	-13	841	-1.54%
2021/01/28	4	40.11	29	40.64	41.25	-25	719	-3.48%
2021/01/27	1	36.90	1	36.90	37.50	0	629	0.00%
2021/01/26	6	36.63	2	37.08	36.30	4	610	0.66%
2021/01/25	1	34.60	0	0.00	35.35	1	575	0.17%
2021/01/21	6	34.89	0	0.00	34.50	6	568	1.06%
2021/01/20	4	35.25	1	35.30	35.05	3	559	0.54%
2021/01/14	1	36.95	7	36.55	36.65	-6	530	-1.13%
2021/01/13	4	36.98	1	37.00	37.05	3	524	0.57%
2021/01/12	21	38.06	7	37.34	36.65	14	520	2.69%
2021/01/11	0	0.00	1	36.00	36.70	-1	491	-0.20%
2021/01/08	0	0.00	1	36.20	35.80	-1	483	-0.21%
2021/01/07	0	0.00	1	36.25	36.40	-1	473	-0.21%
2021/01/06	2	35.75	13	35.93	35.55	-11	475	-2.31%
2021/01/05	2	37.15	0	0.00	36.90	2	458	0.44%
2021/01/04	3	37.10	3	37.05	37.35	0	439	0.00%
2020/12/31	3	36.63	1	37.80	36.80	2	428	0.47%
2020/12/30	0	0.00	1	37.70	37.60	-1	411	-0.24%
2020/12/25	2	36.23	2	36.50	35.90	0	382	0.00%
2020/12/24	0	0.00	1	35.80	36.00	-1	374	-0.27%
2020/12/23	0	0.00	1	36.00	35.65	-1	370	-0.27%
2020/12/16	0	0.00	1	36.40	36.40	-1	364	-0.27%
2020/12/10	2	36.80	0	0.00	37.20	2	361	0.55%
2020/12/09	5	37.28	3	37.47	37.60	2	362	0.55%
2020/12/08	0	0.00	2	36.80	36.80	-2	391	-0.51%
2020/12/04	0	0.00	0.1	37.60	36.85	-0.1	390	-0.03%
2020/12/02	1	37.80	0.5	37.50	37.60	0.5	378	0.13%
2020/12/01	0	0.00	3	36.90	37.90	-3	371	-0.81%
2020/11/30	7	37.59	8	37.84	37.40	-1	358	-0.28%
2020/11/27	1	38.75	8	37.96	38.35	-7	359	-1.95%
2020/11/26	5	36.58	1	36.55	36.60	4	320	1.25%
2020/11/25	4	36.33	0	0.00	36.20	4	320	1.25%
2020/11/24	9	36.43	4	36.20	36.30	5	314	1.59%
2020/11/20	3	35.45	2	35.40	35.30	1	298	0.33%
2020/11/19	0	0.00	3	35.28	34.95	-3	290	-1.03%
2020/11/17	0	0.00	1	36.15	35.10	-1	279	-0.36%
2020/11/16	3	35.75	1	35.40	35.80	2	279	0.72%
2020/11/12	4	33.74	0	0.00	33.95	4	252	1.58%
2020/10/30	0	0.00	1	32.85	32.50	-1	280	-0.36%
2020/09/21	0	0.00	1	35.00	35.05	-1	394	-0.25%
2020/09/14	2	35.45	0	0.00	35.35	2	397	0.50%
2020/09/11	4	36.93	2	36.93	36.00	2	394	0.51%
2020/09/03	1	35.60	0	0.00	35.10	1	381	0.26%
2020/09/02	1	36.00	8	35.74	36.05	-7	383	-1.83%
2020/08/31	0	0.00	2	33.90	33.75	-2	384	-0.52%
2020/08/28	20	32.93	0	0.00	32.85	20	381	5.25%
2020/08/27	0	0.00	1	33.50	33.50	-1	382	-0.26%
2020/08/25	2	33.53	0	0.00	33.50	2	391	0.51%
2020/08/20	1	31.95	3	31.83	32.00	-2	477	-0.42%
2020/08/19	4	33.90	0	0.00	33.70	4	476	0.84%
2020/08/18	0	0.00	1	34.95	34.65	-1	473	-0.21%
2020/08/14	3	34.92	1	35.00	35.10	2	471	0.42%
2020/08/12	1	35.95	0	0.00	35.90	1	471	0.21%
2020/08/10	0	0.00	2	36.38	36.45	-2	477	-0.42%
2020/08/06	2	35.18	0	0.00	35.10	2	480	0.42%
2020/08/04	1	34.80	0	0.00	34.80	1	519	0.19%
2020/07/31	1	35.15	0	0.00	34.90	1	556	0.18%
2020/07/29	0	0.00	0.1	34.70	34.65	-0.1	620	-0.01%
2020/07/28	0	0.00	1	36.50	34.40	-1	620	-0.16%
2020/07/24	1	36.75	0	0.00	36.60	1	622	0.16%
2020/07/23	2	37.40	0	0.00	37.35	2	624	0.32%
2020/07/22	2	37.40	0	0.00	37.40	2	629	0.32%
2020/07/21	0	0.00	1	37.20	37.50	-1	632	-0.16%
2020/07/20	3	36.97	0	0.00	36.85	3	630	0.48%
2020/07/17	0	0.00	1	37.50	37.45	-1	631	-0.16%
2020/07/10	1	38.00	1	38.00	37.90	0	641	-0.01%
2020/07/08	1	40.10	0	0.00	39.70	1	637	0.16%
2020/07/07	7	40.42	9	40.53	39.90	-2	628	-0.32%
2020/07/06	0	0.00	5	38.65	38.60	-5	605	-0.83%
2020/07/03	2	38.03	15	37.83	37.85	-13	603	-2.16%
2020/07/01	5	38.32	0	0.00	38.10	5	603	0.83%
2020/06/12	2	36.68	1	35.60	37.30	1	616	0.16%
2020/06/11	0	0.00	30	37.27	37.40	-30	620	-4.84%
2020/06/09	0	0.00	1	39.90	39.80	-1	619	-0.16%
2020/06/08	2	39.65	5	41.20	41.00	-3	620	-0.48%
2020/06/05	5	39.35	0	0.00	39.35	5	607	0.82%
2020/06/04	0	0.00	4	39.13	39.15	-4	610	-0.66%
2020/06/03	2	39.30	0	0.00	38.95	2	611	0.33%
2020/06/02	2	38.80	1	38.85	38.80	1	605	0.17%
2020/05/29	1	39.00	0	0.00	38.60	1	605	0.17%
2020/05/28	26	41.42	12	41.33	38.70	14	601	2.33%
2020/05/27	45	39.62	16	39.97	40.05	29	569	5.10%
2020/05/26	1	36.60	2	36.60	36.45	-1	524	-0.19%
2020/05/25	4	36.15	2	36.00	36.30	2	523	0.38%
2020/05/21	0	0.00	1	36.65	36.60	-1	521	-0.19%
2020/05/20	1	36.70	2	36.65	36.15	-1	523	-0.19%
2020/05/19	2	37.13	0	0.00	37.20	2	518	0.39%
2020/05/15	0	0.00	10	37.18	36.95	-10	515	-1.94%
2020/05/14	0	0.00	2	38.53	38.45	-2	508	-0.39%
2020/05/13	11	39.41	2	39.30	39.30	9	504	1.78%
2020/05/12	7	41.66	3	40.53	40.00	4	499	0.80%
2020/05/11	2	40.40	0	0.00	40.00	2	484	0.41%
2020/05/08	1	40.00	0	0.00	38.85	1	467	0.21%
2020/05/07	4	40.90	25	39.09	39.85	-21	458	-4.58%
2020/05/06	4	39.09	4	39.46	39.95	0	429	0.00%
2020/05/05	25	35.70	0	0.00	36.35	25	384	6.51%
2020/04/30	0	0.00	1	33.95	34.20	-1	375	-0.27%
2020/04/29	1	34.10	0	0.00	34.00	1	379	0.26%
2020/04/21	0	0.00	2	32.90	31.50	-2	366	-0.54%
2020/04/16	0	0.00	5	32.81	33.30	-5	360	-1.39%
2020/04/15	5	32.70	1	33.55	32.70	4	356	1.12%
2020/04/14	1.1	33.30	0	0.00	33.30	1.1	353	0.31%
2020/04/10	1	32.00	0	0.00	32.55	1	344	0.29%
2020/04/09	2	32.73	44	33.27	33.45	-42	334	-12.54%
2020/04/08	0	0.00	2	30.63	30.65	-2	307	-0.65%
2020/03/27	3	26.75	5	26.90	26.05	-2	320	-0.62%
2020/03/26	1	25.90	1	26.15	26.50	0	354	0.00%
2020/03/23	3	23.13	2	23.23	22.90	1	359	0.28%
2020/03/20	6	22.38	1	23.00	23.00	5	355	1.41%
2020/03/19	1	21.00	0	0.00	20.95	1	349	0.29%
2020/03/17	0	0.00	1	23.35	22.35	-1	336	-0.30%
2020/03/16	44	26.13	0	0.00	24.75	44	328	13.39%
2020/03/13	4	27.15	0	0.00	27.50	4	318	1.26%
2020/03/12	10	30.20	0	0.00	30.15	10	308	3.24%
2020/03/10	1	32.50	0	0.00	33.70	1	300	0.33%
2020/03/05	0	0.00	1	35.65	35.70	-1	293	-0.34%
2020/03/04	2	35.15	0	0.00	34.95	2	292	0.68%
2020/03/02	2	35.90	0	0.00	36.65	2	283	0.71%
2020/02/21	2	41.30	2	40.00	40.00	0	272	0.00%
2020/02/19	10	41.15	0	0.00	41.10	10	269	3.71%
2020/02/17	0	0.00	2	40.88	41.20	-2	273	-0.73%
2020/02/14	0	0.00	5	41.30	41.35	-5	272	-1.83%
2020/02/12	3	40.90	4	41.28	41.30	-1	268	-0.37%
2020/02/07	1	39.20	0	0.00	39.15	1	259	0.38%
2020/02/06	1	39.00	1	39.50	39.90	0	261	0.00%
2020/02/05	1	39.70	0	0.00	38.75	1	261	0.38%
2020/02/04	1	38.60	0	0.00	38.65	1	260	0.38%
2020/02/03	4	37.95	0	0.00	37.65	4	261	1.53%
2020/01/31	0	0.00	4	42.00	41.50	-4	261	-1.53%
2020/01/30	2	43.30	0	0.00	41.10	2	313	0.64%
2020/01/20	1	46.00	0	0.00	45.65	1	315	0.32%
2020/01/16	0	0.00	2	46.00	45.85	-2	327	-0.61%
2020/01/15	1	45.90	0	0.00	45.85	1	330	0.30%
2020/01/08	1	45.55	0	0.00	45.30	1	341	0.29%
2020/01/02	1	48.40	0	0.00	48.40	1	342	0.29%
2019/12/27	1	48.70	0	0.00	47.90	1	345	0.29%
2019/12/26	0	0.00	1	49.00	48.20	-1	354	-0.28%
2019/12/23	0	0.00	2	49.48	48.55	-2	340	-0.59%
2019/12/12	0	0.00	1	45.85	46.30	-1	291	-0.34%
2019/12/06	1	45.40	0	0.00	45.45	1	305	0.33%
2019/12/05	1	45.50	0	0.00	45.65	1	310	0.32%
2019/12/04	1	44.80	0	0.00	44.80	1	313	0.32%
2019/12/03	0	0.00	0	45.50	45.40	0	314	-0.01%
2019/11/29	0	0.00	2	46.25	46.20	-2	328	-0.62%
2019/11/28	1	46.15	0	0.00	46.10	1	355	0.28%
2019/11/27	0	0.00	0.2	46.10	46.10	-0.2	367	-0.05%
2019/11/25	2	46.75	0	0.00	46.50	2	366	0.55%
2019/11/22	1	46.75	0.1	46.95	46.75	0.9	368	0.24%
2019/11/20	2	46.68	0	0.00	47.00	2	371	0.54%
2019/11/19	0.5	47.00	0	0.00	47.00	0.5	373	0.13%
2019/11/11	4	47.03	0	0.00	46.80	4	386	1.04%
2019/11/04	0	0.00	1	49.50	49.05	-1	388	-0.26%
2019/10/31	0	0.00	2	50.70	50.20	-2	389	-0.51%
2019/10/30	1	51.60	0	0.00	51.20	1	387	0.26%
2019/10/29	10	52.45	2	51.40	51.70	8	382	2.09%
2019/10/28	0	0.00	1	49.90	50.00	-1	333	-0.30%
2019/10/25	2	48.85	0	0.00	48.60	2	329	0.61%
2019/10/24	1	49.20	0	0.00	49.00	1	331	0.30%
2019/10/17	2	46.65	0	0.00	46.55	2	333	0.60%
2019/10/16	0	0.00	3	46.85	46.80	-3	346	-0.87%
2019/10/15	0	0.00	1	47.60	47.10	-1	356	-0.28%
2019/10/09	4	46.88	0	0.00	46.70	4	365	1.09%
2019/10/08	1	46.70	0	0.00	47.10	1	373	0.27%
2019/10/04	1	48.55	0	0.00	48.25	1	414	0.24%
2019/10/03	3	48.40	2	47.90	49.20	1	421	0.24%
2019/10/02	1	46.90	1	47.10	48.80	0	438	0.00%
2019/10/01	1	49.50	0	0.00	49.50	1	429	0.23%
2019/09/23	0	0.00	0.1	50.60	50.40	-0.1	475	-0.02%
2019/09/17	1	51.40	0	0.00	51.00	1	504	0.20%
2019/09/12	15	52.98	15	52.51	53.00	0	533	0.00%
2019/09/10	1	52.00	1	51.80	51.50	0	545	0.00%
2019/09/09	0	0.00	1	52.30	52.20	-1	544	-0.18%
2019/09/04	0	0.00	1	52.70	52.70	-1	598	-0.17%
2019/09/03	3	55.30	5	53.50	52.90	-2	609	-0.33%
2019/09/02	1	53.60	0	0.00	54.00	1	598	0.17%
2019/08/30	1	50.60	0	0.00	51.00	1	573	0.17%
2019/08/28	0	0.00	1	48.80	48.80	-1	563	-0.18%
2019/08/27	1	47.75	0	0.00	48.70	1	565	0.18%
2019/08/19	0	0.00	0	50.50	49.45	0	574	0.00%
2019/08/16	1	49.20	0	0.00	48.85	1	578	0.17%
2019/08/12	0	0.00	2	49.65	49.60	-2	578	-0.35%
2019/08/08	1	50.70	0	0.00	50.70	1	575	0.17%
2019/08/06	0	0.00	3	49.62	50.70	-3	586	-0.51%
2019/08/05	0	0.00	10	50.20	50.50	-10	588	-1.70%
2019/08/02	2	51.00	4	51.50	51.00	-2	591	-0.34%
2019/08/01	0	0.00	1	52.20	52.40	-1	592	-0.17%
2019/07/30	3	52.60	1	52.50	51.60	2	599	0.33%
2019/07/29	4	53.83	0	0.00	53.50	4	604	0.66%
2019/07/26	3	54.00	0	0.00	54.10	3	623	0.48%
2019/07/25	1	53.70	0	0.00	54.00	1	619	0.16%
2019/07/24	0	0.00	2	53.35	53.40	-2	625	-0.32%
2019/07/23	0	0.00	1.1	54.66	54.00	-1.1	626	-0.17%
2019/07/19	1	54.40	3	55.30	55.30	-2	634	-0.32%
2019/07/18	2	54.70	0	0.00	54.00	2	631	0.32%
2019/07/17	2	57.30	0	0.00	56.80	2	624	0.32%
2019/07/16	0	0.00	6	57.50	57.00	-6	616	-0.97%
2019/07/15	0	0.00	5	57.60	57.00	-5	615	-0.81%
2019/07/12	6	57.27	8	56.74	57.00	-2	618	-0.32%
2019/07/11	7	58.43	7	57.61	57.30	0	614	0.00%
2019/07/10	24	57.61	0	0.00	57.90	24	601	3.99%
2019/07/09	0	0.00	2	56.40	56.70	-2	583	-0.34%
2019/07/08	5	56.10	1	55.70	56.00	4	585	0.68%
2019/07/04	5	55.14	1	55.20	55.20	4	588	0.68%
2019/07/01	2	54.60	2	55.70	54.30	0	592	0.00%
2019/06/28	2	53.30	0	0.00	53.60	2	587	0.34%
2019/06/27	0	0.00	2	54.00	53.60	-2	609	-0.33%
2019/06/21	0	0.00	7	54.56	53.20	-7	637	-1.10%
2019/06/20	3	52.10	0	0.00	52.40	3	637	0.47%
2019/06/19	3	52.23	2	52.25	51.60	1	677	0.15%
2019/06/17	2	50.90	0	0.00	50.60	2	773	0.26%
2019/06/14	0	0.00	1	51.00	50.80	-1	805	-0.12%
2019/06/13	6	50.72	8	51.44	51.10	-2	827	-0.24%
2019/06/12	0	49.50	0	0.00	48.60	0	836	0.00%
2019/06/11	1	48.55	1	48.10	48.10	0	898	0.00%
2019/05/31	1	46.20	1	46.00	46.25	0	1,153	0.00%
2019/05/22	2	47.90	0	0.00	46.65	2	1,789	0.11%
2019/05/21	1	46.50	0	0.00	47.65	1	1,804	0.06%
2019/05/20	1	46.35	0	0.00	46.95	1	1,819	0.05%
2019/05/17	1	46.55	0	0.00	46.65	1	1,827	0.05%
2019/05/09	0	0.00	0	51.50	51.50	0	1,871	0.00%
2019/05/08	4	53.03	3	51.97	53.30	1	1,877	0.05%
2019/05/03	2	53.50	2	53.70	54.00	0	1,910	0.00%
2019/04/30	2	49.80	2	52.30	52.30	0	1,891	0.00%
2019/04/26	1	52.10	1	51.80	52.00	0	1,899	0.00%
2019/04/25	1	51.80	1	52.30	52.70	0	1,897	0.00%
2019/04/24	1	52.80	3	53.06	51.80	-2	1,890	-0.11%
2019/04/23	1	54.10	0	0.00	52.90	1	1,885	0.05%
2019/04/22	0	0.00	1	54.50	54.10	-1	1,882	-0.05%
2019/04/19	2	54.10	0	0.00	54.00	2	1,895	0.11%
2019/04/16	3	54.53	4	54.23	54.40	-1	1,902	-0.05%
2019/04/15	2	55.35	0	0.00	55.10	2	1,898	0.11%
2019/04/12	2	56.45	1	55.50	55.30	1	1,898	0.05%
2019/04/11	2	57.70	0	0.00	56.80	2	1,891	0.11%
2019/04/10	1	57.00	1	57.40	57.00	0	1,877	0.00%
2019/04/09	0	0.00	1	57.80	57.80	-1	1,863	-0.05%
2019/04/08	1	58.00	0	0.00	58.00	1	1,856	0.05%
2019/04/03	0	0.00	2	57.30	57.40	-2	1,838	-0.11%
2019/04/02	0	0.00	3	58.37	57.50	-3	1,834	-0.16%
2019/04/01	9	58.88	6	58.50	57.80	3	1,825	0.16%
2019/03/29	1	57.20	1	57.30	57.50	0	1,796	0.00%
2019/03/28	2	56.70	0	0.00	56.70	2	1,803	0.11%
2019/03/26	0	0.00	2	58.50	58.50	-2	1,789	-0.11%
2019/03/25	1	57.40	1	58.10	58.10	0	1,769	0.00%
2019/03/22	5	60.90	2	60.25	59.60	3	1,743	0.17%
2019/03/21	2	61.75	0	0.00	60.80	2	1,700	0.12%
2019/03/20	0	0.00	1	60.60	59.50	-1	1,638	-0.06%
2019/03/19	2	60.10	1	59.50	59.50	1	1,604	0.06%
2019/03/18	1	60.30	0	0.00	60.30	1	1,584	0.06%
2019/03/15	15	60.80	16	60.01	59.10	-1	1,556	-0.06%
2019/03/14	10	61.05	14.1	61.55	61.00	-4.1	1,511	-0.27%
2019/03/13	17	60.27	21	60.19	60.30	-4	1,464	-0.27%
2019/03/12	24	60.90	22	60.21	58.90	2	1,401	0.14%
2019/03/11	3	57.80	5	57.90	58.40	-2	1,332	-0.15%
2019/03/08	9	57.71	9	56.96	58.20	0	1,353	0.00%
2019/03/07	12	58.41	15.1	58.31	57.80	-3.1	1,341	-0.23%
2019/03/06	10	60.65	6	60.88	60.60	4	1,332	0.30%
2019/03/05	24	60.88	27	61.62	60.00	-3	1,297	-0.23%
2019/03/04	37	60.77	43	60.42	61.10	-6	1,215	-0.49%
2019/02/27	22	58.54	22	58.42	58.10	0	1,098	0.00%
2019/02/26	1	54.90	2	55.30	55.30	-1	999	-0.10%
2019/02/25	9	55.33	1	55.10	55.40	8	1,055	0.76%
2019/02/22	0	0.00	3	54.03	54.20	-3	954	-0.31%
2019/02/21	3	51.57	3	52.40	55.40	0	890	0.00%
2019/02/20	2	51.15	2	50.50	50.40	0	783	0.00%
2019/02/19	1	51.40	3	50.93	51.00	-2	780	-0.26%
2019/02/18	1	50.80	1	50.40	50.30	0	772	0.00%
2019/02/15	2	50.95	3	51.33	50.00	-1	772	-0.13%
2019/02/14	0	0.00	1	50.00	49.65	-1	761	-0.13%
2019/02/12	0	0.00	1	48.30	48.50	-1	786	-0.13%
2019/02/11	2	47.45	1	47.65	47.45	1	831	0.12%
2019/01/30	3	47.93	3	47.98	47.40	0	873	0.00%
2019/01/28	0	0.00	1	47.15	47.20	-1	950	-0.11%
2019/01/25	6	48.40	18	48.36	47.40	-12	1,003	-1.20%
2019/01/21	3	46.13	3	46.00	45.80	0	1,189	0.00%
2019/01/18	5	46.31	3	46.60	45.50	2	1,283	0.16%
2019/01/17	1	45.65	0	0.00	44.90	1	1,350	0.07%
2019/01/14	0	0.00	2	45.70	45.60	-2	1,682	-0.12%
2019/01/11	4.9	46.74	7	46.41	45.65	-2.1	1,767	-0.12%
2019/01/10	0	0.00	2	46.20	45.45	-2	1,779	-0.11%
2019/01/07	0.1	43.80	0	0.00	44.00	0.1	1,816	0.00%
2019/01/04	1	42.00	1	42.00	42.10	0	1,847	0.00%
2018/12/28	1	44.50	1	44.60	44.20	0	1,896	0.00%
2018/12/25	2	44.65	0	0.00	44.70	2	1,968	0.10%
2018/12/24	3	44.75	0	0.00	45.85	3	1,979	0.15%
2018/12/21	6	43.67	4	42.58	45.40	2	2,022	0.10%
2018/12/20	5	44.22	1	44.35	43.90	4	2,015	0.20%
2018/12/19	5	46.35	0	0.00	45.30	5	2,014	0.25%
2018/12/14	0	0.00	1	47.10	47.00	-1	2,074	-0.05%
2018/12/13	5	48.00	5	47.80	47.35	0	2,093	0.00%
2018/12/12	0	0.00	5	46.68	46.80	-5	2,123	-0.24%
2018/12/11	6	45.58	6	45.76	45.55	0	2,155	0.00%
2018/12/10	5	46.10	0	0.00	45.90	5	2,208	0.23%
2018/12/06	1	49.00	2	46.80	46.70	-1	2,285	-0.04%
2018/12/05	0	0.00	2	49.00	49.35	-2	2,280	-0.09%
2018/12/04	2	50.70	7	50.29	50.00	-5	2,298	-0.22%
2018/12/03	17	51.48	13	51.37	51.30	4	2,306	0.17%
2018/11/30	2	49.35	1	49.75	49.80	1	2,280	0.04%
2018/11/29	19	50.22	17	49.18	48.60	2	2,279	0.09%
2018/11/27	6	47.62	4	47.56	48.20	2	2,276	0.09%
2018/11/26	0	0.00	5	47.20	47.20	-5	2,274	-0.22%
2018/11/23	5	46.90	7	46.94	46.50	-2	2,274	-0.09%
2018/11/22	29	50.58	26	49.51	47.70	3	2,262	0.13%
2018/11/21	1	47.90	0	0.00	48.05	1	2,196	0.05%
2018/11/20	1	47.90	1	47.85	47.60	0	2,209	0.00%
2018/11/19	3	47.87	0	0.00	47.95	3	2,221	0.14%
2018/11/15	1	47.20	1	47.20	47.30	0	2,232	0.00%
2018/11/13	1	47.30	1	46.15	48.20	0	2,255	0.00%
2018/11/12	3	47.95	3	47.85	47.70	0	2,246	0.00%
2018/11/08	9	51.30	3	50.57	50.20	6	2,252	0.27%
2018/11/07	1	51.20	1	51.40	51.40	0	2,216	0.00%
2018/11/06	17	52.35	18	50.73	49.00	-1	2,202	-0.05%
2018/11/05	1	49.80	1	49.55	50.30	0	2,139	0.00%
2018/11/02	10	50.86	10	51.03	49.80	0	2,133	0.00%
2018/11/01	22	49.69	21	49.96	50.60	1	2,097	0.05%
2018/10/31	31	49.15	30	49.18	48.75	1	2,062	0.05%
2018/10/30	2	47.20	5	46.30	47.20	-3	2,028	-0.15%
2018/10/29	25	48.06	27	47.89	47.00	-2	1,996	-0.10%
2018/10/26	34	53.39	42	51.74	50.20	-8	1,944	-0.41%
2018/10/25	37	52.50	37	52.58	52.20	0	1,875	0.00%
2018/10/24	36	54.38	31	54.63	54.40	5	1,798	0.28%
2018/10/23	13	52.78	15	52.63	51.00	-2	1,671	-0.12%
2018/10/22	8	50.43	6	51.75	53.20	2	1,609	0.12%
2018/10/19	27	46.58	31	47.37	48.40	-4	1,519	-0.26%
2018/10/18	1	46.30	0	0.00	46.60	1	1,461	0.07%
2018/10/12	1	40.40	0	0.00	41.95	1	1,718	0.06%
2018/10/11	3	39.65	0	0.00	39.65	3	1,758	0.17%
2018/10/09	1	44.35	1	45.35	44.05	0	1,844	0.00%
2018/10/08	1	46.50	1	46.15	47.00	0	1,896	0.00%
2018/10/05	4	48.01	4	48.80	46.10	0	1,944	0.00%
2018/10/03	5	50.12	3	51.37	49.80	2	1,932	0.10%
2018/10/02	0	0.00	6	52.47	52.20	-6	1,944	-0.31%
2018/09/28	9	53.90	3	53.50	52.00	6	2,009	0.30%
2018/09/27	0	0.00	3	51.50	51.20	-3	1,988	-0.15%
2018/09/26	1	51.30	0	0.00	51.00	1	2,002	0.05%
2018/09/20	1	49.35	1	50.30	49.30	0	2,051	0.00%
2018/09/19	3	50.27	2	50.55	49.70	1	2,041	0.05%
2018/09/18	5	51.04	3	50.43	50.10	2	2,045	0.10%
2018/09/17	4	53.95	0.1	53.50	53.50	3.9	2,028	0.19%
2018/09/14	3	51.80	0	0.00	54.40	3	2,021	0.15%
2018/09/13	3	52.67	2	52.70	49.50	1	1,980	0.05%
2018/09/12	3	54.73	3	55.70	55.00	0	1,975	0.00%
2018/09/11	0	0.00	1	58.50	58.60	-1	2,022	-0.05%
2018/09/10	2	58.10	0	0.00	58.00	2	2,044	0.10%
2018/09/07	0	0.00	1	63.00	60.00	-1	2,076	-0.05%
2018/09/06	1	62.30	1	62.10	62.20	0	2,140	0.00%
2018/09/04	1	62.70	1	62.40	62.40	0	2,419	0.00%
2018/09/03	3	62.60	7.2	62.10	61.60	-4.2	2,501	-0.17%
2018/08/31	0	0.00	0.1	61.30	61.50	-0.1	2,702	0.00%
2018/08/30	0	0.00	2	61.75	61.70	-2	2,752	-0.07%
2018/08/29	2	60.80	7	60.99	60.80	-5	2,848	-0.18%
2018/08/28	0	0.00	0.2	61.60	61.60	-0.2	3,033	-0.01%
2018/08/27	3	61.80	0	0.00	61.80	3	3,199	0.09%
2018/08/24	2	61.25	0	0.00	60.40	2	3,490	0.06%
2018/08/23	1	60.80	2	60.40	60.90	-1	3,572	-0.03%
2018/08/22	1	59.40	2	58.95	59.70	-1	3,589	-0.03%
2018/08/21	5	58.94	10.3	58.34	59.50	-5.3	3,639	-0.14%
2018/08/20	0	0.00	7	57.16	56.80	-7	3,714	-0.19%
2018/08/17	3	60.40	0	0.00	58.00	3	3,844	0.08%
2018/08/16	6	59.33	14.1	57.49	59.70	-8.1	4,052	-0.20%
2018/08/15	5	58.84	6	58.58	58.50	-1	4,175	-0.02%
2018/08/14	6	61.33	2	61.40	61.00	4	4,285	0.09%
2018/08/13	21	62.90	17	61.53	61.00	4	4,343	0.09%
2018/08/10	0	0.00	1	64.60	63.90	-1	4,327	-0.02%
2018/08/08	20	66.43	15	65.17	65.30	5	4,365	0.11%
2018/08/07	14	65.43	24	65.35	64.90	-10	4,357	-0.23%
2018/08/06	0	0.00	4	65.40	64.30	-4	4,362	-0.09%
2018/08/03	4	63.80	4	63.93	64.10	0	4,361	0.00%
2018/08/02	1	63.30	1	63.60	62.60	0	4,363	0.00%
2018/07/30	1	62.40	1	62.40	62.10	0	4,337	0.00%
2018/07/26	4	62.53	6	62.05	61.90	-2	4,317	-0.05%
2018/07/25	7	62.34	6	61.88	62.50	1	4,322	0.02%
2018/07/24	7	63.39	7	63.57	62.80	0	4,314	0.00%
2018/07/23	10	62.06	5	62.16	61.50	5	4,295	0.12%
2018/07/20	19	70.30	18	71.66	67.70	1	4,261	0.02%
2018/07/19	16	71.29	28	71.48	69.00	-12	4,202	-0.29%
2018/07/18	2	69.25	6	68.45	68.50	-4	4,079	-0.10%
2018/07/17	9	67.70	19	67.55	69.80	-10	4,039	-0.25%
2018/07/16	7	67.29	14	67.39	66.00	-7	3,981	-0.18%
2018/07/13	9	66.03	3.5	65.37	65.10	5.5	3,933	0.14%
2018/07/12	25	63.70	0	0.00	64.00	25	3,911	0.64%
2018/07/11	1	61.70	1	62.40	62.20	0	3,943	0.00%
2018/07/10	3	61.97	3	62.00	61.90	0	3,983	0.00%
2018/07/09	1	61.80	4	63.60	63.80	-3	4,022	-0.07%
2018/07/06	1	61.80	1	62.30	61.90	0	4,134	0.00%
2018/07/05	0	0.00	2	61.30	61.30	-2	4,252	-0.05%
2018/07/04	3	63.70	2	62.75	62.50	1	4,277	0.02%
2018/07/03	0	0.00	3	63.83	62.90	-3	4,267	-0.07%
2018/07/02	1	64.10	1	64.00	63.50	0	4,242	0.00%
2018/06/29	7	62.94	0	0.00	64.90	7	4,237	0.17%
2018/06/26	2	62.70	27	62.60	63.30	-25	4,336	-0.58%
2018/06/25	6	63.72	13	63.30	63.00	-7	4,356	-0.16%
2018/06/22	2	62.75	2	62.30	62.00	0	4,356	0.00%
2018/06/21	7	64.74	6	65.07	64.20	1	4,375	0.02%
2018/06/20	6	62.97	14	62.63	65.00	-8	4,364	-0.18%
2018/06/19	14	62.80	6	62.52	62.00	8	4,365	0.18%
2018/06/15	24	67.15	10	66.04	64.50	14	4,446	0.31%
2018/06/14	25	67.80	12	67.63	66.90	13	4,427	0.29%
2018/06/13	17	68.55	14	67.96	67.30	3	4,376	0.07%
2018/06/12	32	67.15	23	67.29	66.70	9	4,381	0.21%
2018/06/11	27	65.37	35	64.91	65.20	-8	4,362	-0.18%
2018/06/08	42	65.99	38	64.80	64.00	4	4,285	0.09%
2018/06/07	5	62.16	33	62.58	62.50	-28	4,133	-0.68%
2018/06/06	19	64.43	21	63.50	63.50	-2	4,133	-0.05%
2018/06/05	10	62.99	34	63.06	63.00	-24	4,151	-0.58%
2018/06/04	22	64.50	24	62.95	61.50	-2	3,975	-0.05%
2018/06/01	46	60.87	38	61.19	62.00	8	3,807	0.21%
2018/05/31	5	54.46	33	56.50	57.20	-28	3,509	-0.80%
2018/05/30	9	51.72	4	51.95	52.00	5	3,428	0.15%
2018/05/29	16	54.07	22	54.31	52.90	-6	3,403	-0.18%
2018/05/28	57	56.44	12	56.29	55.00	45	3,356	1.34%
2018/05/25	31	56.62	24	57.06	55.60	7	3,325	0.21%
2018/05/24	33	54.77	26	55.52	56.80	7	3,194	0.22%
2018/05/23	16	52.56	7	53.36	51.70	9	3,019	0.30%
2018/05/22	11	51.35	12	51.46	51.50	-1	2,936	-0.03%
2018/05/21	4	47.09	3	47.28	49.50	1	2,818	0.04%
2018/05/18	4	45.36	3	45.05	45.00	1	2,778	0.04%
2018/05/17	1	45.85	1	46.15	45.60	0	2,805	0.00%
2018/05/16	0	0.00	4	45.64	44.75	-4	2,801	-0.14%
2018/05/14	6	44.60	1	44.70	44.60	5	2,821	0.18%
2018/05/11	0	0.00	3	45.50	44.00	-3	2,817	-0.11%
2018/05/10	4	45.01	2	44.70	44.95	2	2,810	0.07%
2018/05/09	1	46.95	0	0.00	45.50	1	2,802	0.04%
2018/05/08	1	46.60	1	46.65	46.80	0	2,801	0.00%
2018/05/07	0	0.00	1	47.00	47.00	-1	2,818	-0.04%
2018/05/04	2	46.93	1	46.60	46.60	1	2,860	0.03%
2018/05/02	0	0.00	2	47.60	47.55	-2	2,940	-0.07%
2018/04/30	2	47.33	2	47.25	47.55	0	3,008	0.00%
2018/04/27	4	45.66	10	45.92	46.25	-6	3,036	-0.20%
2018/04/26	2	47.60	4	45.99	45.00	-2	3,143	-0.06%
2018/04/25	6	47.03	6	46.76	48.00	0	3,129	0.00%
2018/04/24	3	47.00	7	47.44	46.45	-4	3,158	-0.13%
2018/04/23	8	48.59	4	48.78	48.55	4	3,199	0.13%
2018/04/20	8	50.23	4	50.20	49.60	4	3,334	0.12%
2018/04/19	1	48.30	1	48.75	48.55	0	3,320	0.00%
2018/04/18	4	49.41	4	49.00	48.60	0	3,312	0.00%
2018/04/17	1	49.30	3	52.13	49.30	-2	3,276	-0.06%
2018/04/16	11	52.71	10	51.63	50.60	1	3,232	0.03%
2018/04/13	3	51.27	0	0.00	50.50	3	3,190	0.09%
2018/04/12	22	50.74	20	50.70	51.30	2	3,138	0.06%
2018/04/11	12	48.75	5	48.58	49.25	7	3,024	0.23%
2018/04/10	4	45.59	5	45.12	44.85	-1	2,866	-0.03%
2018/04/09	0	0.00	1	43.30	43.35	-1	2,844	-0.04%
2018/04/03	1	43.25	2	43.48	43.75	-1	2,857	-0.03%
2018/03/31	1	44.25	7	44.62	45.05	-6	2,879	-0.21%
2018/03/30	6	44.26	5	44.20	44.25	1	2,881	0.03%
2018/03/29	7	45.23	8	45.33	44.85	-1	2,860	-0.03%
2018/03/28	4	43.56	14	43.60	43.30	-10	2,782	-0.36%
2018/03/26	4	42.95	3	42.80	42.40	1	2,768	0.04%
2018/03/23	1	41.15	2	42.05	42.00	-1	2,752	-0.04%
2018/03/22	6	44.10	27	44.01	42.85	-21	2,771	-0.76%
2018/03/21	1	43.40	4	44.81	44.95	-3	2,717	-0.11%
2018/03/19	1	44.50	0	0.00	43.85	1	2,637	0.04%
2018/03/16	12	44.45	2	44.33	44.60	10	2,744	0.36%
2018/03/15	5	43.48	10	42.33	44.40	-5	2,770	-0.18%
2018/03/14	0	0.00	2	40.05	40.40	-2	2,875	-0.07%
2018/03/13	24	40.25	7	40.37	40.75	17	2,946	0.58%
2018/03/12	8	39.71	6	39.64	38.95	2	3,030	0.07%
2018/03/09	5	39.05	31	39.17	39.60	-26	3,019	-0.86%
2018/03/08	1	36.75	1	36.10	36.75	0	2,952	0.00%
2018/03/07	3	35.13	1	35.15	35.00	2	2,955	0.07%
2018/03/06	20	36.50	0	0.00	35.70	20	2,982	0.67%
2018/03/05	1	37.80	0	0.00	36.30	1	2,996	0.03%
2018/03/01	7	37.37	0	0.00	37.50	7	3,038	0.23%
2018/02/27	4	39.43	2	38.48	37.85	2	3,066	0.07%
2018/02/26	4	38.18	0	0.00	37.50	4	3,040	0.13%
2018/02/23	0	0.00	2	39.20	38.70	-2	3,110	-0.06%
2018/02/22	3	37.88	6	38.21	38.75	-3	3,305	-0.09%
2018/02/21	0	0.00	2	36.05	36.25	-2	3,407	-0.06%
2018/02/12	1	35.25	0	0.00	34.85	1	3,426	0.03%
2018/02/08	1	34.75	1	35.00	34.70	0	3,417	0.00%
2018/02/07	5	34.65	3	34.45	33.50	2	3,392	0.06%
2018/02/06	3	32.67	8	32.21	32.80	-5	3,382	-0.15%
2018/02/05	2	34.78	0	0.00	35.65	2	3,376	0.06%
2018/02/02	4	37.50	0	0.00	37.10	4	3,402	0.12%
2018/02/01	3	37.72	1	38.25	37.60	2	3,428	0.06%
2018/01/31	0	0.00	5	37.94	37.50	-5	3,532	-0.14%
2018/01/30	2	38.18	0	0.00	38.15	2	3,571	0.06%
2018/01/29	11	39.11	9	38.84	38.40	2	3,575	0.06%
2018/01/26	2	38.78	4	38.46	38.85	-2	3,548	-0.06%
2018/01/25	9	38.94	8	38.22	38.00	1	3,534	0.03%
2018/01/24	5	38.73	9	38.64	38.60	-4	3,498	-0.11%
2018/01/23	3	37.58	2	37.83	36.80	1	3,491	0.03%
2018/01/22	21	36.35	28	38.56	38.45	-7	3,593	-0.19%
2018/01/18	5	37.46	2	36.50	36.90	3	3,530	0.08%
2018/01/17	4	38.13	4	37.73	37.50	0	3,520	0.00%
2018/01/16	14	37.46	8	37.89	37.30	6	3,529	0.17%
2018/01/15	7	41.66	0	0.00	41.40	7	3,371	0.21%
2018/01/08	5	45.97	4	45.65	45.30	1	3,587	0.03%
2018/01/05	9	47.54	8	48.01	47.30	1	3,610	0.03%
2018/01/04	0	0.00	2	46.80	46.65	-2	3,723	-0.05%
2018/01/03	2	47.35	1	47.95	47.10	1	3,935	0.03%
2018/01/02	3	46.53	1	47.15	47.10	2	3,944	0.05%