百和 (9938)-中國信託-文心券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
63.3
漲跌
▲1.5
漲幅
+2.43%
成交量
3,927張
產業
上市其他類股
419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

百和 (9938)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	63.27	4	63.30	63.30	-1	1,332	-0.08%
2024/04/23	0	0.00	5	62.38	61.80	-5	1,298	-0.39%
2024/04/22	2	62.40	1.1	62.57	61.20	0.9	1,275	0.07%
2024/04/19	5	60.52	2	60.70	60.10	3	1,223	0.25%
2024/04/18	1	61.10	0	0.00	60.90	1	1,159	0.09%
2024/04/16	0.3	60.40	1	60.30	60.40	-0.8	1,078	-0.07%
2024/04/15	13.1	60.72	15	61.05	60.60	-1.9	1,037	-0.18%
2024/04/12	2	57.90	0	0.00	57.90	2	966	0.21%
2024/04/11	6	58.42	1	58.00	58.20	5	949	0.53%
2024/04/09	0	0.00	5	58.16	58.00	-5	906	-0.55%
2024/04/01	2	57.00	1	57.30	57.00	1	883	0.11%
2024/03/29	1	56.30	1	57.40	57.50	0	891	0.00%
2024/03/28	3	57.33	1	57.40	57.40	2	892	0.22%
2024/03/26	1	56.40	0	0.00	56.10	1	914	0.11%
2024/03/21	1	58.10	2	57.80	57.60	-1	938	-0.11%
2024/03/20	1	57.80	7	58.17	57.80	-6	957	-0.63%
2024/03/18	2	58.30	2	58.50	58.30	0	954	0.00%
2024/03/15	0	0.00	1	56.90	56.20	-1	934	-0.11%
2024/03/14	3	56.53	9	57.40	57.70	-6	932	-0.64%
2024/03/13	2	54.80	0	0.00	54.50	2	928	0.22%
2024/03/12	0	0.00	2	55.25	54.90	-2	952	-0.21%
2024/03/11	2	54.80	1	54.90	54.90	1	965	0.10%
2024/03/08	2	54.30	0	0.00	54.20	2	989	0.20%
2024/03/07	7	54.56	1.8	54.67	54.60	5.3	1,036	0.51%
2024/03/06	3	55.57	1	55.10	55.10	2	1,064	0.19%
2024/03/04	1	56.70	0	0.00	56.60	1	1,227	0.08%
2024/03/01	0	0.00	2	57.70	57.20	-2	1,285	-0.16%
2024/02/29	5	57.90	4	57.50	57.90	1	1,320	0.08%
2024/02/27	6.8	57.13	4	56.78	56.70	2.8	1,330	0.21%
2024/02/26	0	0.00	4	56.30	57.20	-4	1,326	-0.30%
2024/02/20	1	58.20	7	58.43	57.60	-6	1,342	-0.45%
2024/02/16	0	0.00	8	56.44	56.20	-8	1,349	-0.59%
2024/02/15	5	55.00	0	0.00	55.40	5	1,362	0.37%
2024/02/05	2	53.20	0	0.00	53.30	2	1,367	0.15%
2024/02/02	0	0.00	3	53.30	53.40	-3	1,410	-0.21%
2024/02/01	1	54.10	0	0.00	53.90	1	1,439	0.07%
2024/01/30	3	53.63	1	53.30	53.30	2	1,557	0.13%
2024/01/29	2	54.00	0	0.00	54.00	2	1,577	0.13%
2024/01/25	0	0.00	6	53.10	53.20	-6	1,654	-0.36%
2024/01/24	0.1	55.20	1	55.50	54.30	-0.9	1,655	-0.06%
2024/01/23	1	54.20	1	54.30	54.40	0	1,658	0.00%
2024/01/22	5	53.20	0	0.00	53.00	5	1,658	0.30%
2024/01/19	3	53.10	12	53.00	53.10	-9	1,665	-0.54%
2024/01/18	5	52.30	0	0.00	52.60	5	1,684	0.30%
2024/01/17	11.5	53.80	5	53.10	52.80	6.5	1,693	0.38%
2024/01/16	14	55.42	5	55.44	54.60	9	1,698	0.53%
2024/01/15	0.5	57.80	0.3	57.70	57.30	0.2	1,692	0.01%
2024/01/10	0	0.00	3	57.57	57.30	-3	1,941	-0.16%
2024/01/09	2	58.00	0	0.00	57.80	2	1,975	0.10%
2024/01/08	1	58.60	0	0.00	58.50	1	1,996	0.05%
2024/01/04	5	57.60	1	57.50	57.40	4	2,050	0.20%
2024/01/03	2	57.60	0	0.00	57.70	2	2,074	0.10%
2023/12/29	2	58.10	2	57.60	57.60	0	2,122	0.00%
2023/12/28	0	0.00	1	58.20	58.10	-1	2,186	-0.05%
2023/12/22	1	59.20	0	0.00	57.90	1	2,306	0.04%
2023/12/21	1	59.20	1	59.20	59.20	0	2,291	0.00%
2023/12/20	1	59.60	1	59.40	59.40	0	2,310	0.00%
2023/12/19	3	59.50	3	59.77	59.40	0	2,318	0.00%
2023/12/18	1	60.60	4	60.63	60.50	-3	2,319	-0.13%
2023/12/15	4	61.20	2	60.85	60.80	2	2,313	0.09%
2023/12/14	3.3	62.15	1	62.00	61.70	2.3	2,336	0.10%
2023/12/13	1	62.40	0	0.00	61.70	1	2,372	0.04%
2023/12/08	2	61.95	0	0.00	62.00	2	2,672	0.07%
2023/12/07	3	62.60	0	0.00	62.50	3	2,688	0.11%
2023/12/06	3	63.63	0	0.00	63.90	3	2,722	0.11%
2023/12/05	0	0.00	6	63.98	64.00	-6	2,909	-0.21%
2023/12/04	0	0.00	5	65.18	64.50	-5	3,040	-0.16%
2023/12/01	1	62.40	3	63.70	63.70	-2	2,993	-0.07%
2023/11/30	7	62.97	0	0.00	62.20	7	2,959	0.24%
2023/11/29	2	63.50	12	64.04	64.00	-10	2,901	-0.34%
2023/11/28	2	61.95	39	61.76	61.90	-37	2,802	-1.32%
2023/11/27	2	61.20	0	0.00	61.00	2	2,750	0.07%
2023/11/24	0	0.00	4	60.13	60.20	-4	2,721	-0.15%
2023/11/21	6	59.07	0	0.00	58.70	6	2,743	0.22%
2023/11/20	0	0.00	1	59.50	59.50	-1	2,752	-0.04%
2023/11/17	0	0.00	2	60.05	59.60	-2	2,772	-0.07%
2023/11/16	1	58.90	1	59.00	59.30	0	2,783	0.00%
2023/11/15	2	58.25	0	0.00	57.50	2	2,769	0.07%
2023/11/14	1	57.00	1	57.00	57.20	0	2,755	0.00%
2023/11/13	4	58.05	0	0.00	58.30	4	2,746	0.15%
2023/11/10	1	58.70	2.3	58.60	58.80	-1.3	2,733	-0.05%
2023/11/09	6	60.40	1	60.00	60.00	5	2,698	0.19%
2023/11/08	1	60.70	0	0.00	59.90	1	2,705	0.04%
2023/11/07	4	60.28	4	60.85	61.40	0	2,651	0.00%
2023/11/06	0	0.00	6	60.50	60.40	-6	2,607	-0.23%
2023/11/03	1	59.90	2	60.15	60.00	-1	2,605	-0.04%
2023/11/02	1	60.00	1	59.90	59.30	0	2,583	0.00%
2023/11/01	0	0.00	1	58.50	58.60	-1	2,541	-0.04%
2023/10/31	0	0.00	1	57.70	57.40	-1	2,564	-0.04%
2023/10/30	1	57.50	0	0.00	58.20	1	2,591	0.04%
2023/10/27	0	0.00	1	58.50	58.30	-1	2,598	-0.04%
2023/10/26	1	58.30	0	0.00	58.10	1	2,611	0.04%
2023/10/25	0	0.00	1	58.50	59.10	-1	2,602	-0.04%
2023/10/24	2	58.00	45	58.08	57.90	-43	2,604	-1.65%
2023/10/23	2	58.10	11	58.21	58.30	-9	2,577	-0.35%
2023/10/20	3	58.47	1	60.00	59.20	2	2,552	0.08%
2023/10/19	34.1	59.89	3	59.70	59.70	31.1	2,513	1.24%
2023/10/18	2	59.70	7.4	59.76	58.70	-5.4	2,452	-0.22%
2023/10/17	0	0.00	1	57.40	57.20	-1	2,317	-0.04%
2023/10/16	3	56.90	0	0.00	56.50	3	2,290	0.13%
2023/10/13	11	57.02	27	56.43	56.90	-16	2,292	-0.70%
2023/10/12	11	54.97	0	0.00	54.80	11	2,272	0.48%
2023/10/11	17	54.53	14	54.95	55.20	3	2,264	0.13%
2023/10/06	3	55.13	2	55.30	55.70	1	2,240	0.04%
2023/10/05	25	55.08	10	54.69	55.00	15	2,230	0.67%
2023/10/04	18	54.47	10	54.32	55.60	8	2,218	0.36%
2023/10/03	10	56.16	0	0.00	56.40	10	2,149	0.47%
2023/10/02	0	0.00	43	57.14	57.00	-43	2,106	-2.04%
2023/09/28	1	54.30	5	54.30	54.20	-4	2,034	-0.20%
2023/09/26	2	53.50	1	53.70	53.70	1	2,025	0.05%
2023/09/25	0	0.00	2	54.95	54.90	-2	2,014	-0.10%
2023/09/22	8	53.63	8	53.20	53.20	0	1,986	0.00%
2023/09/21	6	53.70	0	0.00	54.20	6	1,969	0.30%
2023/09/20	2	54.50	3	54.50	54.60	-1	1,954	-0.05%
2023/09/19	11	54.57	2	55.65	54.50	9	1,948	0.46%
2023/09/18	0	0.00	12	56.75	55.40	-12	1,907	-0.63%
2023/09/15	10	54.98	13	54.69	55.00	-3	1,879	-0.16%
2023/09/14	7	55.69	19	57.24	56.10	-12	1,839	-0.65%
2023/09/13	7	56.09	25	55.91	56.90	-18	1,754	-1.03%
2023/09/12	7	52.29	2	52.95	52.90	5	1,582	0.32%
2023/09/11	25	53.06	12	52.25	52.50	13	1,579	0.82%
2023/09/08	18	53.27	30	53.15	53.80	-12	1,523	-0.79%
2023/09/07	8	52.04	10	51.71	52.30	-2	1,322	-0.15%
2023/09/06	7	48.27	4	48.28	48.10	3	1,166	0.26%
2023/09/05	1	48.90	0	0.00	49.05	1	1,147	0.09%
2023/09/04	21.5	49.77	6.1	49.58	49.60	15.4	1,135	1.36%
2023/09/01	23	48.81	3	49.20	49.95	20	1,120	1.79%
2023/08/31	3	48.20	2	48.45	48.15	1	1,107	0.09%
2023/08/30	3	47.23	1.6	47.81	47.90	1.4	1,099	0.13%
2023/08/29	3	46.58	2	46.90	46.90	1	1,094	0.09%
2023/08/28	4	46.88	2	46.60	46.55	2	1,091	0.18%
2023/08/25	6	46.56	3	46.75	46.80	3	1,075	0.28%
2023/08/24	4	46.33	1	46.65	46.45	3	1,052	0.29%
2023/08/23	15.5	46.59	4	46.63	47.00	11.5	1,030	1.12%
2023/08/22	5	46.81	2.2	47.36	47.65	2.8	1,009	0.28%
2023/08/21	1	47.50	0	0.00	47.60	1	982	0.10%
2023/08/18	13	47.18	0.1	47.49	47.20	12.9	978	1.32%
2023/08/17	2	47.80	1	47.90	47.90	1	966	0.10%
2023/08/16	11.1	48.31	0	0.00	48.20	11.1	952	1.17%
2023/08/15	4.7	48.63	0	0.00	48.45	4.7	946	0.50%
2023/08/14	11.1	48.44	1	48.60	48.35	10.1	936	1.07%
2023/08/11	2	51.40	0	0.00	50.60	2	903	0.22%
2023/08/10	4	51.45	1	51.60	51.60	3	888	0.34%
2023/08/09	5	52.16	0	0.00	52.30	5	884	0.57%
2023/08/08	5	53.82	0	0.00	53.50	5	861	0.58%
2023/08/04	37.3	55.61	1	55.50	54.90	36.3	842	4.31%
2023/08/02	6	57.80	0	0.00	56.30	6	806	0.74%
2023/08/01	1	57.80	0	0.00	58.00	1	761	0.13%
2023/07/31	6	58.22	7	57.89	57.90	-1	741	-0.13%
2023/07/28	15	57.13	9	57.44	57.50	6	714	0.84%
2023/07/27	0	0.00	7	57.60	57.50	-7	704	-0.99%
2023/07/26	5	55.86	6	56.15	56.10	-1	683	-0.15%
2023/07/25	3	55.20	0	0.00	55.90	3	682	0.44%
2023/07/24	9.2	55.49	1	55.50	55.30	8.2	676	1.22%
2023/07/21	17	55.92	7	55.66	55.50	10	680	1.47%
2023/07/20	39	56.26	1	56.40	56.40	38	680	5.58%
2023/07/19	3	55.20	2	55.40	55.10	1	682	0.15%
2023/07/18	22	55.71	3	55.40	55.20	19	683	2.78%
2023/07/17	7	56.39	1	57.20	56.00	6	669	0.90%
2023/07/14	5	54.40	0	0.00	54.50	5	655	0.76%
2023/07/13	1	55.80	0	0.00	54.50	1	659	0.15%
2023/07/06	0	0.00	2	55.60	55.00	-2	638	-0.31%
2023/07/05	1	55.40	2	55.20	55.50	-1	632	-0.16%
2023/07/04	4	54.65	1	54.80	54.70	3	621	0.48%
2023/06/29	8	54.50	2	54.20	54.20	6	626	0.96%
2023/06/28	1	53.10	1	53.70	53.80	0	627	0.00%
2023/06/27	1.3	53.10	0	0.00	53.10	1.3	628	0.21%
2023/06/26	0.2	53.30	0	0.00	53.00	0.2	628	0.03%
2023/06/21	4	53.45	1	53.60	53.50	3	624	0.48%
2023/06/20	0	0.00	1	54.40	54.20	-1	604	-0.17%
2023/06/19	2	54.80	0	0.00	54.90	2	601	0.33%
2023/06/16	3	55.43	0	0.00	55.20	3	607	0.49%
2023/06/15	3	55.97	3	56.30	56.00	0	607	0.00%
2023/06/13	4.1	55.15	0.1	55.10	54.90	4	606	0.66%
2023/06/09	1	55.10	0	0.00	55.10	1	627	0.16%
2023/06/08	1	55.50	0	0.00	55.30	1	643	0.16%
2023/06/06	0	0.00	8	55.75	55.70	-8	661	-1.21%
2023/06/05	5	55.40	2	55.40	55.40	3	663	0.45%
2023/06/01	9	54.18	0.2	54.05	53.70	8.8	666	1.32%
2023/05/30	2	54.80	0	0.00	55.00	2	648	0.31%
2023/05/29	2	55.00	0	0.00	55.00	2	654	0.31%
2023/05/24	1	55.70	0	0.00	55.70	1	691	0.14%
2023/05/19	1	54.90	0	0.00	54.80	1	738	0.14%
2023/05/17	0.5	55.20	0	0.00	54.90	0.5	852	0.06%
2023/05/11	0.1	55.50	0	0.00	55.20	0.1	1,137	0.01%
2023/05/10	1.1	57.08	0	0.00	56.40	1.1	1,167	0.09%
2023/05/09	0	0.00	1	57.50	57.10	-1	1,200	-0.08%
2023/04/25	1	55.80	0	0.00	55.00	1	1,413	0.07%
2023/04/24	3	55.63	0	0.00	55.50	3	1,431	0.21%
2023/04/21	4	56.30	0	0.00	56.00	4	1,443	0.28%
2023/04/20	0	0.00	0.5	57.30	57.10	-0.5	1,440	-0.03%
2023/04/19	1	58.60	0	0.00	58.10	1	1,436	0.07%
2023/04/18	0	0.00	2	59.65	59.30	-2	1,425	-0.14%
2023/04/17	1	58.80	0	0.00	58.70	1	1,429	0.07%
2023/04/14	1	58.70	0	0.00	58.70	1	1,420	0.07%
2023/04/12	8	59.34	2	59.20	59.30	6	1,428	0.42%
2023/04/07	0	0.00	4	58.80	58.70	-4	1,504	-0.27%
2023/03/28	1	59.00	0	0.00	59.00	1	1,738	0.06%
2023/03/23	3	59.07	0	0.00	59.00	3	1,772	0.17%
2023/03/21	5	59.00	0	0.00	58.70	5	1,832	0.27%
2023/03/16	0	0.00	1	58.80	59.00	-1	1,822	-0.05%
2023/03/15	1	59.80	0	0.00	59.20	1	1,819	0.05%
2023/03/13	1	59.50	4	59.83	60.60	-3	1,808	-0.17%
2023/03/10	6	60.47	5	60.76	60.20	1	1,802	0.06%
2023/03/06	2	61.85	11	61.83	61.70	-9	1,812	-0.50%
2023/03/03	1	61.10	1	61.20	61.40	0	1,810	0.00%
2023/03/02	3	61.10	1	60.90	61.10	2	1,820	0.11%
2023/03/01	2	61.00	1	61.00	61.00	1	1,819	0.05%
2023/02/24	3	62.37	0	0.00	61.90	3	1,816	0.17%
2023/02/22	0	0.00	1	62.70	62.70	-1	1,821	-0.05%
2023/02/21	1	61.70	0	0.00	61.70	1	1,805	0.06%
2023/02/17	0	0.00	1	60.30	60.70	-1	1,794	-0.06%
2023/02/16	15	60.26	1.1	60.13	60.40	13.9	1,812	0.77%
2023/02/13	2	63.80	3	64.60	63.00	-1	1,723	-0.06%
2023/02/10	8.1	63.57	4	63.90	64.20	4.1	1,608	0.25%
2023/02/09	1	60.20	2	60.65	60.30	-1	1,503	-0.07%
2023/02/08	1	60.10	4	60.25	61.00	-3	1,486	-0.20%
2023/02/07	2	59.15	8	59.59	59.60	-6	1,466	-0.41%
2023/02/06	0	0.00	1	57.80	58.20	-1	1,443	-0.07%
2023/02/03	5	57.30	0	0.00	57.20	5	1,438	0.35%
2023/02/02	1	58.00	0	57.70	57.80	1	1,432	0.07%
2023/01/31	1	59.50	0	0.00	59.40	1	1,429	0.07%
2023/01/30	1	57.60	0	0.00	58.10	1	1,389	0.07%
2023/01/16	7	57.86	1	57.80	57.30	6	1,385	0.43%
2023/01/13	0	0.00	14	59.30	59.80	-14	1,351	-1.04%
2023/01/12	1	59.60	1	57.90	57.90	0	1,352	0.00%
2023/01/11	0	0.00	1	58.50	58.30	-1	1,334	-0.07%
2023/01/10	7	56.94	0	0.00	57.40	7	1,333	0.52%
2023/01/09	3	57.00	0	0.00	57.30	3	1,358	0.22%
2023/01/06	5	57.10	0	0.00	57.20	5	1,358	0.37%
2023/01/05	1	58.20	0	0.00	58.20	1	1,353	0.07%
2022/12/29	2	58.00	2	57.20	57.10	0	1,336	0.00%
2022/12/28	3	59.20	2	59.70	58.50	1	1,316	0.08%
2022/12/27	0	0.00	14	58.51	58.60	-14	1,277	-1.10%
2022/12/26	0	0.00	5	58.10	58.60	-5	1,264	-0.40%
2022/12/23	6.1	58.18	21	58.57	59.00	-14.9	1,213	-1.23%
2022/12/22	11	57.00	12	57.93	56.30	-1	1,145	-0.09%
2022/12/19	1	53.30	0	0.00	53.00	1	1,036	0.10%
2022/12/16	5	55.00	28	54.88	54.60	-23	1,028	-2.24%
2022/12/14	2	55.45	0	0.00	54.90	2	1,017	0.20%
2022/12/12	28	55.99	1	55.40	55.30	27	956	2.82%
2022/12/08	1	54.80	0	0.00	54.70	1	932	0.11%
2022/12/07	1	54.40	3	54.00	54.50	-2	948	-0.21%
2022/12/06	1	54.90	0	0.00	54.50	1	965	0.10%
2022/12/05	1	55.80	0	0.00	56.20	1	963	0.10%
2022/12/01	1	55.20	0	0.00	55.30	1	955	0.10%
2022/11/30	2	55.10	0	0.00	55.00	2	938	0.21%
2022/11/29	2	54.00	0	0.00	54.70	2	926	0.22%
2022/11/28	2	53.95	0	0.00	53.90	2	916	0.22%
2022/11/25	1	53.40	0	0.00	53.30	1	912	0.11%
2022/11/24	3	53.60	6	53.68	53.60	-3	906	-0.33%
2022/11/14	0	0.00	1	54.20	53.90	-1	837	-0.12%
2022/11/11	6	51.50	2	52.60	51.50	4	802	0.50%
2022/11/08	0	0.00	1	51.60	51.50	-1	771	-0.13%
2022/11/04	1	50.40	2	50.90	50.30	-1	758	-0.13%
2022/11/01	1	49.10	0	0.00	49.15	1	726	0.14%
2022/10/31	0	0.00	1	48.80	48.80	-1	733	-0.14%
2022/10/28	5	48.48	1	48.30	48.35	4	740	0.54%
2022/10/26	0	0.00	1	48.60	48.45	-1	737	-0.14%
2022/10/25	3	49.10	1	48.85	48.85	2	744	0.27%
2022/10/24	4	49.61	0	0.00	49.30	4	742	0.54%
2022/10/21	7	49.98	2	50.08	49.95	5	718	0.70%
2022/10/20	3	50.17	1	51.10	51.10	2	707	0.28%
2022/10/19	1	52.40	0	0.00	51.80	1	675	0.15%
2022/10/18	1	51.00	1	51.70	51.70	0	673	0.00%
2022/10/17	4	51.63	2	51.30	51.50	2	659	0.30%
2022/10/14	1	54.70	0	0.00	54.40	1	633	0.16%
2022/10/13	3	54.37	0	0.00	53.70	3	633	0.47%
2022/10/12	2	55.20	0	0.00	56.00	2	639	0.31%
2022/10/11	15	55.73	0	0.00	56.10	15	645	2.32%
2022/10/07	0	0.00	2	58.80	57.60	-2	659	-0.30%
2022/10/05	1	58.70	0.1	58.80	58.80	1	710	0.13%
2022/10/04	0	0.00	2	58.40	58.10	-2	726	-0.28%
2022/10/03	3	57.23	0	0.00	57.50	3	725	0.41%
2022/09/30	2.2	58.62	1	58.50	59.00	1.2	718	0.16%
2022/09/29	2	59.30	0	0.00	59.50	2	718	0.28%
2022/09/28	3.4	59.47	0	0.00	58.30	3.4	718	0.47%
2022/09/22	1	62.50	0	0.00	62.40	1	712	0.14%
2022/09/21	0	0.00	1	63.60	64.50	-1	701	-0.14%
2022/09/16	1	67.80	1	67.00	67.00	0	714	0.00%
2022/09/14	1.1	68.47	1	68.00	68.00	0.1	699	0.01%
2022/09/13	2	66.95	1	67.80	67.50	1	672	0.15%
2022/09/12	1	64.10	1	64.90	64.90	0	650	0.00%
2022/09/08	1	63.20	1	63.60	63.60	0	650	0.00%
2022/08/31	0	0.00	1	62.80	63.50	-1	653	-0.15%
2022/08/17	1.1	63.80	0	0.00	63.70	1.1	643	0.16%
2022/08/16	0	0.00	1	62.00	62.40	-1	628	-0.16%
2022/08/15	0	0.00	1	61.70	61.70	-1	623	-0.16%
2022/08/11	2	60.30	0	0.00	60.30	2	615	0.32%
2022/08/09	0	0.00	20	59.29	59.40	-20	604	-3.31%
2022/08/04	10	55.29	1	55.10	56.70	9	588	1.53%
2022/08/02	10	59.20	0	0.00	59.20	10	567	1.76%
2022/07/20	0	0.00	11	60.92	61.10	-11	551	-2.00%
2022/07/19	0	0.00	1	60.70	60.50	-1	545	-0.18%
2022/07/18	0	0.00	3	58.93	59.30	-3	532	-0.56%
2022/07/15	10	58.01	1	58.00	58.00	9	525	1.71%
2022/07/14	12	58.04	2	58.75	58.20	10	511	1.95%
2022/07/13	0	0.00	1	62.20	62.20	-1	463	-0.22%
2022/07/12	2	60.90	0	0.00	60.70	2	466	0.43%
2022/06/27	0.1	70.80	0	0.00	71.70	0.1	507	0.01%
2022/06/24	6	69.65	18	70.10	70.50	-12	514	-2.33%
2022/06/23	0	0.00	3	67.40	67.90	-3	505	-0.59%
2022/06/15	0	0.00	1	68.70	68.50	-1	606	-0.16%
2022/06/14	0	0.00	1	67.40	67.60	-1	638	-0.16%
2022/06/10	3	68.50	3	68.30	68.60	0	713	0.00%
2022/06/07	0	0.00	1	69.20	69.00	-1	799	-0.13%
2022/06/01	0	0.00	1	68.10	68.10	-1	846	-0.12%
2022/05/30	0	0.00	1	66.60	66.90	-1	842	-0.12%
2022/05/26	1	65.00	0	0.00	64.20	1	847	0.12%
2022/05/19	1	65.50	1	66.10	66.10	0	892	0.00%
2022/05/18	1	66.40	1	66.80	66.80	0	906	0.00%
2022/05/17	0	0.00	2	66.80	66.90	-2	909	-0.22%
2022/05/16	0	0.00	2	66.30	66.10	-2	916	-0.22%
2022/05/12	1	63.30	0	0.00	63.10	1	921	0.11%
2022/05/10	2	63.20	1	63.90	64.20	1	920	0.11%
2022/05/09	1	64.40	0	0.00	64.60	1	911	0.11%
2022/05/06	4	65.98	0	0.00	66.00	4	901	0.44%
2022/05/05	1	67.70	0	0.00	67.50	1	889	0.11%
2022/04/28	2	66.10	1	66.80	66.80	1	933	0.11%
2022/04/27	5	66.08	0	0.00	66.20	5	935	0.53%
2022/04/26	1	68.60	1	68.50	68.30	0	924	0.00%
2022/04/25	7	69.31	6	69.00	68.50	1	934	0.11%
2022/04/22	1	71.60	0	0.00	71.80	1	951	0.11%
2022/04/20	0	0.00	1	70.90	70.90	-1	989	-0.10%
2022/04/19	0	0.00	1	70.00	70.00	-1	992	-0.10%
2022/04/15	1	71.10	0	0.00	71.00	1	1,002	0.10%
2022/04/14	1	72.80	0	0.00	72.60	1	1,012	0.10%
2022/04/13	1	72.90	0	0.00	73.50	1	1,024	0.10%
2022/04/12	0	0.00	0.5	72.00	73.40	-0.5	1,047	-0.05%
2022/04/07	0	0.00	3	73.00	72.80	-3	1,038	-0.29%
2022/04/06	1	73.30	0	0.00	73.30	1	1,025	0.10%
2022/03/31	0.1	72.40	0	0.00	71.90	0.1	1,017	0.00%
2022/03/30	0	0.00	2	71.50	71.90	-2	1,014	-0.20%
2022/03/28	1	69.70	0	0.00	70.00	1	991	0.10%
2022/03/23	0	0.00	2	71.15	70.80	-2	973	-0.21%
2022/03/21	1	70.30	0	0.00	70.20	1	949	0.11%
2022/03/18	1	69.50	4	70.63	71.40	-3	933	-0.32%
2022/03/17	1	68.40	2	67.80	68.00	-1	893	-0.11%
2022/03/16	4	66.93	2	67.10	67.50	2	861	0.23%
2022/03/15	8.5	67.29	4	66.75	66.80	4.5	842	0.53%
2022/03/14	12	69.99	0	0.00	68.90	12	799	1.50%
2022/03/10	0	0.00	1	73.63	73.70	-1	748	-0.14%
2022/03/09	1	71.90	0	0.00	72.90	1	744	0.13%
2022/03/08	4.3	71.75	0	0.00	73.00	4.3	739	0.58%
2022/03/07	4	74.45	0	0.00	74.20	4	737	0.55%
2022/02/25	4	77.28	0	0.00	78.30	4	799	0.50%
2022/02/24	1	77.50	0	0.00	77.50	1	796	0.13%
2022/02/23	3	78.83	2	78.70	78.70	1	790	0.13%
2022/02/18	6	79.58	5	80.02	80.50	1	804	0.12%
2022/01/24	1	81.00	2	81.75	82.00	-1	835	-0.12%
2022/01/21	1	82.30	0	0.00	82.10	1	847	0.12%
2022/01/18	0	0.00	1	84.20	84.30	-1	865	-0.12%
2022/01/17	1	83.00	0	0.00	82.90	1	901	0.11%
2022/01/12	0.1	83.60	0	0.00	83.80	0.1	859	0.01%
2022/01/11	0	0.00	1	83.70	84.10	-1	860	-0.12%
2022/01/10	0	0.00	1	82.30	83.30	-1	854	-0.12%
2022/01/06	0.1	83.30	5	83.64	83.90	-5	852	-0.58%
2022/01/05	3	83.33	21	82.80	82.50	-18	843	-2.13%
2021/12/14	1	81.70	3.2	81.50	82.00	-2.2	1,016	-0.22%
2021/12/10	1	82.30	0	0.00	82.00	1	1,050	0.10%
2021/12/09	0	0.00	1.1	81.74	82.30	-1.1	1,074	-0.10%
2021/12/08	1	80.80	0	0.00	81.20	1	1,091	0.09%
2021/12/03	2	78.00	0	0.00	78.20	2	1,145	0.17%
2021/12/02	0.2	77.40	0	0.00	77.60	0.2	1,158	0.02%
2021/12/01	1	77.30	0	0.00	77.60	1	1,179	0.08%
2021/11/30	9	77.07	11	77.67	77.80	-2	1,207	-0.17%
2021/11/29	3	78.00	0	0.00	78.10	3	1,185	0.25%
2021/11/26	1	79.70	0	0.00	80.00	1	1,180	0.08%
2021/11/24	1	80.00	0	0.00	80.40	1	1,180	0.08%
2021/11/23	2	81.75	0	0.00	81.40	2	1,153	0.17%
2021/11/17	1	82.20	0	0.00	82.20	1	1,145	0.09%
2021/11/15	3	81.73	3	82.47	82.90	0	1,144	0.00%
2021/11/12	1	83.00	0	0.00	82.80	1	1,147	0.09%
2021/11/11	1	83.30	0	0.00	83.20	1	1,189	0.08%
2021/11/02	1.1	84.56	1	85.00	84.90	0.1	1,254	0.00%
2021/11/01	2	86.05	1	84.40	84.50	1	1,270	0.08%
2021/10/29	0	0.00	1	85.70	86.40	-1	1,294	-0.08%
2021/10/28	4	84.78	1	84.90	84.90	3	1,305	0.23%
2021/10/27	1.1	84.53	1	84.80	84.40	0.1	1,323	0.00%
2021/10/26	3	83.97	25	84.50	84.20	-22	1,325	-1.66%
2021/10/25	4	83.23	4	83.38	82.90	0	1,315	0.00%
2021/10/20	20	80.85	0	0.00	80.00	20	1,323	1.51%
2021/10/19	0	0.00	1	78.90	79.10	-1	1,331	-0.08%
2021/10/18	0	0.00	1	77.50	77.70	-1	1,333	-0.07%
2021/10/07	0	0.00	8	77.56	78.00	-8	1,488	-0.54%
2021/10/06	11	76.39	2	76.35	76.20	9	1,526	0.59%
2021/10/05	3	75.83	3	76.73	77.30	0	1,529	0.00%
2021/10/04	3	76.40	1	76.90	76.90	2	1,533	0.13%
2021/10/01	2	79.00	1	78.70	78.70	1	1,537	0.07%
2021/09/29	0	0.00	4	82.13	81.00	-4	1,693	-0.24%
2021/09/28	2	82.55	2	82.85	82.90	0	1,709	0.00%
2021/09/24	4	84.20	1	84.90	83.90	3	1,730	0.17%
2021/09/23	1	83.70	1	84.60	84.00	0	1,730	0.00%
2021/09/22	4	84.05	1	84.30	83.60	3	1,748	0.17%
2021/09/17	1	84.60	7	84.64	86.80	-6	1,763	-0.34%
2021/09/16	9	85.09	4	84.28	83.80	5	1,765	0.28%
2021/09/15	0	0.00	6	87.52	87.20	-6	1,741	-0.34%
2021/09/14	10	88.62	2	89.10	87.50	8	1,755	0.46%
2021/09/13	0	0.00	3	88.93	88.20	-3	1,742	-0.17%
2021/09/08	0	0.00	14	86.29	86.80	-14	1,921	-0.73%
2021/09/07	2	85.90	10	86.57	85.80	-8	1,940	-0.41%
2021/09/06	3	85.93	2	85.90	86.00	1	2,020	0.05%
2021/09/03	0.1	87.00	10	85.55	87.30	-9.9	2,010	-0.49%
2021/09/02	3	83.33	3	84.60	83.10	0	1,994	0.00%
2021/09/01	5	83.44	0	0.00	83.50	5	2,021	0.25%
2021/08/31	5	83.00	5	83.74	83.90	0	2,089	0.00%
2021/08/30	1	83.10	3	84.03	83.90	-2	2,134	-0.09%
2021/08/27	0	0.00	2	83.45	82.90	-2	2,195	-0.09%
2021/08/26	1	82.30	1	82.90	83.00	0	2,352	0.00%
2021/08/25	5	82.30	1	83.20	82.70	4	2,354	0.17%
2021/08/24	5	82.34	1	83.40	82.60	4	2,356	0.17%
2021/08/23	1	82.10	0	0.00	82.60	1	2,360	0.04%
2021/08/20	2	81.35	1	82.50	82.50	1	2,362	0.04%
2021/08/19	1	81.70	1	82.00	82.00	0	2,362	0.00%
2021/08/18	1	81.60	7	82.59	84.50	-6	2,362	-0.25%
2021/08/17	15	82.39	10	82.00	81.50	5	2,372	0.21%
2021/08/16	8	84.53	7	84.84	84.40	1	2,344	0.04%
2021/08/13	7	86.21	3	87.23	86.40	4	2,332	0.17%
2021/08/12	2	85.40	4	86.23	86.10	-2	2,331	-0.09%
2021/08/11	6	84.73	7	85.43	85.40	-1	2,334	-0.04%
2021/08/10	9	84.53	4	85.08	85.30	5	2,355	0.21%
2021/08/09	6	87.47	4	87.60	87.00	2	2,371	0.08%
2021/08/06	2	88.35	11	88.86	88.70	-9	2,388	-0.38%
2021/08/05	10	88.05	2	88.60	88.00	8	2,422	0.33%
2021/08/04	3.1	88.30	15	89.39	90.00	-12	2,450	-0.49%
2021/08/03	4	87.35	8	87.98	87.00	-4	2,482	-0.16%
2021/08/02	17	90.38	0	0.00	89.70	17	2,508	0.68%
2021/07/30	2	91.05	4	92.30	92.70	-2	2,495	-0.08%
2021/07/29	3	91.23	8	91.58	91.50	-5	2,503	-0.20%
2021/07/28	10	89.91	8	90.84	90.20	2	2,496	0.08%
2021/07/27	9	91.04	4	91.03	91.00	5	2,504	0.20%
2021/07/26	8	92.15	7	92.79	92.90	1	2,488	0.04%
2021/07/23	4	93.28	10	92.88	92.90	-6	2,503	-0.24%
2021/07/22	5	91.52	5	92.24	91.50	0	2,493	0.00%
2021/07/21	12	90.69	8	92.08	90.90	4	2,496	0.16%
2021/07/20	12	91.75	5	92.56	92.20	7	2,494	0.28%
2021/07/19	5	94.32	11	94.48	94.60	-6	2,478	-0.24%
2021/07/16	9	96.62	13	95.82	95.80	-4	2,523	-0.16%
2021/07/15	9	96.69	14	96.80	96.70	-5	2,539	-0.20%
2021/07/14	14	98.10	6.3	97.97	97.00	7.8	2,542	0.30%
2021/07/13	6.1	97.90	17	98.60	99.00	-11	2,559	-0.43%
2021/07/12	10	100.12	2.5	101.44	99.50	7.5	2,663	0.28%
2021/07/09	14.1	102.40	6	103.42	102.50	8.1	2,816	0.29%
2021/07/08	3.1	105.16	5	104.10	104.00	-2	2,880	-0.07%
2021/07/07	6	105.75	16	106.94	106.00	-10	2,915	-0.34%
2021/07/06	13	104.81	31	105.73	105.50	-18	2,884	-0.62%
2021/07/05	7	100.36	11	101.09	100.50	-4	2,801	-0.14%
2021/07/02	7	99.27	3	99.90	100.00	4	2,827	0.14%
2021/07/01	14	100.43	6	100.73	100.00	8	2,862	0.28%
2021/06/30	3	101.00	6	102.00	102.00	-3	2,858	-0.10%
2021/06/29	8	100.80	1	101.50	100.00	7	2,865	0.24%
2021/06/28	12	102.46	17	103.12	103.00	-5	2,859	-0.17%
2021/06/25	7	102.57	13	104.38	101.00	-6	2,847	-0.21%
2021/06/24	10	100.15	2	100.75	100.50	8	2,812	0.28%
2021/06/23	2	100.25	8	101.13	101.00	-6	2,826	-0.21%
2021/06/22	5	98.70	6	99.80	99.30	-1	2,829	-0.04%
2021/06/21	10	98.11	6	98.60	98.90	4	2,816	0.14%
2021/06/18	20	103.15	30	103.70	100.00	-10	2,800	-0.36%
2021/06/17	5	100.16	4	101.75	99.90	1	2,628	0.04%
2021/06/16	10	100.00	7	101.50	100.50	3	2,603	0.12%
2021/06/15	0	0.00	27	98.01	101.50	-27	2,567	-1.05%
2021/06/11	10	94.07	8	94.63	93.90	2	2,493	0.08%
2021/06/10	8	94.46	5	94.34	94.50	3	2,490	0.12%
2021/06/09	6	96.47	11	96.78	96.30	-5	2,474	-0.20%
2021/06/08	19	98.50	12	99.49	98.00	7	2,460	0.28%
2021/06/07	10	99.61	28	101.20	103.50	-18	2,428	-0.74%
2021/06/04	13	99.71	5	100.42	98.80	8	2,406	0.33%
2021/06/03	13	100.34	35	100.67	102.50	-22	2,379	-0.92%
2021/06/02	5	93.92	2	95.10	94.50	3	2,238	0.13%
2021/06/01	4	94.35	2	94.50	94.30	2	2,241	0.09%
2021/05/31	3	94.73	6	95.40	95.50	-3	2,254	-0.13%
2021/05/28	8	94.78	9	95.27	94.30	-1	2,267	-0.04%
2021/05/27	3	94.57	6	95.13	94.20	-3	2,282	-0.13%
2021/05/26	2	93.75	6	94.62	94.80	-4	2,308	-0.17%
2021/05/25	22	93.78	13	94.57	94.10	9	2,328	0.39%
2021/05/24	8	93.21	14	93.94	95.10	-6	2,332	-0.26%
2021/05/21	5	91.26	8	91.69	91.60	-3	2,342	-0.13%
2021/05/20	3	89.03	6	90.05	89.80	-3	2,371	-0.13%
2021/05/19	17	89.14	14	89.91	89.30	3	2,406	0.12%
2021/05/18	7	85.00	23	87.22	90.00	-16	2,454	-0.65%
2021/05/17	27	82.94	21	83.54	84.20	6	2,459	0.24%
2021/05/14	8	90.41	12	91.24	90.00	-4	2,431	-0.16%
2021/05/13	14	88.10	41	89.89	89.90	-27	2,450	-1.10%
2021/05/12	44	91.43	10	96.27	87.60	34	2,442	1.39%
2021/05/11	33	98.58	24	99.98	96.90	9	2,444	0.37%
2021/05/10	15	97.51	19	98.77	98.90	-4	2,390	-0.17%
2021/05/07	2	95.05	31	95.85	96.10	-29	2,450	-1.18%
2021/05/06	6	93.25	13	94.00	93.00	-7	2,477	-0.28%
2021/05/05	10	91.71	10	92.42	92.00	0	2,493	0.00%
2021/05/04	17	92.29	12	93.40	92.40	5	2,542	0.20%
2021/05/03	19	94.99	5	95.48	94.60	14	2,586	0.54%
2021/04/29	26	94.95	21	95.85	96.80	5	2,624	0.19%
2021/04/28	10	96.13	9	97.01	96.90	1	2,668	0.04%
2021/04/27	14	96.81	13	96.97	96.80	1	2,800	0.04%
2021/04/26	12	95.78	12	96.73	97.40	0	2,917	0.00%
2021/04/23	3	96.00	16	97.06	97.10	-13	3,030	-0.43%
2021/04/22	22	96.03	3.2	97.36	96.10	18.8	3,165	0.59%
2021/04/21	11	97.02	10	97.92	98.00	1	3,283	0.03%
2021/04/20	13	96.65	4	98.43	97.00	9	3,328	0.27%
2021/04/19	12	96.44	10	97.07	97.30	2	3,348	0.06%
2021/04/16	10	96.26	3	97.83	95.10	7	3,380	0.21%
2021/04/15	4	94.43	43	95.34	96.60	-39	3,278	-1.19%
2021/04/14	11	88.45	46	88.84	87.90	-35	3,111	-1.12%
2021/04/13	32	87.39	12	87.35	85.80	20	3,043	0.66%
2021/04/12	13	85.92	11	86.50	86.60	2	2,995	0.07%
2021/04/09	1	84.60	20	84.49	84.60	-19	2,966	-0.64%
2021/04/08	19	84.16	10	85.26	83.20	9	2,965	0.30%
2021/04/07	1.1	82.41	26.1	83.25	84.80	-25	2,924	-0.85%
2021/04/06	1	80.70	2	80.70	80.60	-1	2,902	-0.03%
2021/04/01	10	80.13	4	80.50	80.60	6	2,904	0.21%
2021/03/31	1	80.60	9	81.12	81.30	-8	2,890	-0.28%
2021/03/30	12	80.42	0	0.00	80.90	12	2,883	0.42%
2021/03/29	1	79.80	6	80.42	80.50	-5	2,872	-0.17%
2021/03/26	6	78.88	5	79.78	79.70	1	2,878	0.03%
2021/03/25	4	79.67	30	78.78	78.50	-26	2,863	-0.91%
2021/03/24	0	0.00	4	80.70	80.70	-4	2,847	-0.14%
2021/03/23	6	80.08	8	80.56	80.50	-2	2,850	-0.07%
2021/03/22	6	79.28	8	80.04	79.90	-2	2,842	-0.07%
2021/03/19	9	79.32	3	79.97	79.90	6	2,836	0.21%
2021/03/18	4	80.18	0	0.00	80.50	4	2,835	0.14%
2021/03/17	7	80.29	12	80.73	80.60	-5	2,831	-0.18%
2021/03/16	8	80.53	4	80.53	80.50	4	2,831	0.14%
2021/03/15	6	80.98	5	81.36	81.30	1	2,845	0.04%
2021/03/12	23	82.63	23	82.13	81.70	0	2,849	0.00%
2021/03/11	1	82.90	22	81.82	82.90	-21	2,845	-0.74%
2021/03/10	13	79.55	4	79.73	79.30	9	2,825	0.32%
2021/03/09	20	79.56	8	80.13	80.50	12	2,804	0.43%
2021/03/08	13	81.90	0	0.00	81.80	13	2,784	0.47%
2021/03/05	5	82.82	2	83.00	82.90	3	2,769	0.11%
2021/03/04	8	82.15	7	82.66	82.90	1	2,776	0.04%
2021/03/03	3	82.27	12	82.82	83.70	-9	2,789	-0.32%
2021/03/02	7	82.97	5	82.90	81.90	2	2,773	0.07%
2021/02/26	10.1	83.75	4	84.70	83.10	6.1	2,782	0.22%
2021/02/25	10	84.92	17	84.91	85.00	-7	2,778	-0.25%
2021/02/24	1	86.00	1	86.90	86.20	0	2,762	0.00%
2021/02/23	5	85.74	13	86.75	86.80	-8	2,755	-0.29%
2021/02/22	22	86.29	0	0.00	85.70	22	2,763	0.80%
2021/02/19	8	86.01	7	86.96	87.60	1	2,740	0.04%
2021/02/18	13	84.92	8	85.36	85.60	5	2,709	0.18%
2021/02/17	16	82.18	12	83.25	83.80	4	2,662	0.15%
2021/02/05	8	81.23	8	81.29	81.00	0	2,626	0.00%
2021/02/04	13	81.32	18	81.86	82.00	-5	2,629	-0.19%
2021/02/03	8	80.38	7.4	81.21	81.20	0.6	2,661	0.02%
2021/02/02	12	78.30	16.1	79.58	80.70	-4.1	2,721	-0.15%
2021/02/01	1	77.60	17.1	77.62	77.00	-16.1	2,666	-0.60%
2021/01/29	25	79.15	23	79.35	77.60	2	2,658	0.08%
2021/01/28	16	79.81	11	80.93	81.00	5	2,558	0.20%
2021/01/27	9	80.50	7	81.23	81.50	2	2,516	0.08%
2021/01/26	11	79.64	28	80.22	81.10	-17	2,496	-0.68%
2021/01/25	37	78.34	18	78.91	79.70	19	2,483	0.77%
2021/01/22	16	79.68	22	80.56	79.90	-6	2,429	-0.25%
2021/01/21	23	80.96	6	82.17	79.40	17	2,386	0.71%
2021/01/20	12	81.44	20	81.44	79.90	-8	2,326	-0.34%
2021/01/19	29	81.26	20	80.52	80.30	9	2,205	0.41%
2021/01/18	17.1	77.30	25	78.70	79.90	-7.9	2,096	-0.38%
2021/01/15	17	77.46	7	77.47	77.20	10	1,963	0.51%
2021/01/14	4.1	78.37	22	78.88	80.30	-17.9	1,868	-0.96%
2021/01/13	4	76.50	24	76.52	76.30	-20	1,736	-1.15%
2021/01/12	8	75.06	13	75.81	75.40	-5	1,660	-0.30%
2021/01/11	3.1	74.15	26	74.89	74.90	-22.9	1,612	-1.42%
2021/01/08	12	70.98	22	72.40	73.30	-10	1,595	-0.63%
2021/01/07	10	71.12	20	71.15	71.50	-10	1,703	-0.59%
2021/01/06	22	71.35	8	71.41	71.20	14	1,692	0.83%
2021/01/05	7	72.54	6	72.92	72.90	1	1,676	0.06%
2021/01/04	14	73.03	6	72.90	72.90	8	1,672	0.48%
2020/12/31	7	72.44	16	73.14	74.00	-9	1,665	-0.54%
2020/12/30	3	72.87	0	0.00	72.80	3	1,653	0.18%
2020/12/29	16	73.82	16	73.88	73.60	0	1,658	0.00%
2020/12/28	6	72.15	6	72.85	72.80	0	1,629	0.00%
2020/12/25	5.1	71.83	1	71.70	72.00	4.1	1,619	0.25%
2020/12/24	2	71.85	3	72.07	71.90	-1	1,613	-0.06%
2020/12/23	4	72.15	5	72.12	72.00	-1	1,620	-0.06%
2020/12/22	1	73.60	15	73.16	71.90	-14	1,640	-0.85%
2020/12/21	3	72.07	14	72.74	73.00	-11	1,647	-0.67%
2020/12/18	6	71.92	2	71.90	71.80	4	1,672	0.24%
2020/12/17	7	72.46	6	72.63	72.50	1	1,683	0.06%
2020/12/16	12	72.98	7	73.19	73.20	5	1,699	0.29%
2020/12/15	10	73.09	11	72.95	72.90	-1	1,699	-0.06%
2020/12/14	1.1	73.53	17	73.79	73.60	-16	1,720	-0.93%
2020/12/11	10.1	71.90	4	72.03	72.10	6.1	1,749	0.35%
2020/12/10	13	72.07	5	72.94	72.50	8	1,768	0.45%
2020/12/09	27	73.11	8	73.08	73.20	19	1,782	1.07%
2020/12/08	5	73.26	7	73.53	73.30	-2	1,779	-0.11%
2020/12/07	10	73.99	8	73.61	73.60	2	1,786	0.11%
2020/12/04	22	74.11	5	74.50	74.80	17	1,819	0.93%
2020/12/03	2	73.75	8	74.25	74.40	-6	1,838	-0.33%
2020/12/02	24	74.39	0	0.00	74.30	24	1,873	1.28%
2020/12/01	8	74.66	2	75.10	75.20	6	1,901	0.32%
2020/11/30	10	74.93	12	74.97	75.00	-2	1,988	-0.10%
2020/11/27	20	74.66	2	74.90	74.90	18	2,049	0.88%
2020/11/26	5	75.80	0	0.00	75.90	5	2,053	0.24%
2020/11/25	10	76.83	1	78.30	76.30	9	2,088	0.43%
2020/11/24	0.1	76.50	8	76.56	76.60	-8	2,142	-0.37%
2020/11/23	8	74.90	3	75.10	75.30	5	2,334	0.21%
2020/11/20	8	75.98	6	75.72	75.40	2	2,428	0.08%
2020/11/19	2	75.10	13	75.48	75.50	-11	2,537	-0.43%
2020/11/18	9	74.60	18	74.66	73.80	-9	2,565	-0.35%
2020/11/17	13	74.98	3	75.13	74.40	10	2,595	0.39%
2020/11/16	9	75.01	4	75.68	74.50	5	2,662	0.19%
2020/11/13	7	75.20	2	75.50	74.90	5	2,705	0.18%
2020/11/12	9	75.58	2	76.00	75.80	7	2,743	0.26%
2020/11/11	12	74.97	16	75.84	76.20	-4	2,819	-0.14%
2020/11/10	23	73.65	27	74.49	73.40	-4	2,783	-0.14%
2020/11/09	6	71.05	3	71.60	70.90	3	2,812	0.11%
2020/11/06	0	0.00	1	71.80	70.90	-1	3,025	-0.03%
2020/11/05	15	70.98	1	71.80	71.00	14	3,152	0.44%
2020/11/04	14	70.89	2	70.50	70.90	12	3,262	0.37%
2020/11/03	4	69.35	12	70.33	70.70	-8	3,532	-0.23%
2020/11/02	7	69.11	4	69.43	68.80	3	3,758	0.08%
2020/10/30	11	70.81	0	0.00	70.80	11	3,734	0.29%
2020/10/29	4	70.88	4	71.13	71.80	0	3,788	0.00%
2020/10/28	4	71.65	1	72.50	72.50	3	3,826	0.08%
2020/10/27	10	71.46	4	72.15	72.60	6	3,854	0.16%
2020/10/26	0	0.00	3	72.20	72.00	-3	3,861	-0.08%
2020/10/23	0	0.00	1	73.70	73.20	-1	3,861	-0.03%
2020/10/22	11	73.80	11.3	74.16	72.80	-0.3	3,901	-0.01%
2020/10/21	0	0.00	11	74.00	74.30	-11	3,858	-0.29%
2020/10/20	0	0.00	4	72.33	72.00	-4	3,826	-0.10%
2020/10/19	6	72.70	6	73.08	72.50	0	3,826	0.00%
2020/10/16	8	73.56	14	74.23	72.20	-6	3,828	-0.16%
2020/10/15	13	72.66	31	72.25	74.10	-18	3,765	-0.48%
2020/10/14	7	68.16	3	68.53	68.40	4	3,619	0.11%
2020/10/13	6	67.77	3	68.13	68.30	3	3,646	0.08%
2020/10/12	4	67.13	2	67.45	67.20	2	3,684	0.05%
2020/10/08	1	68.30	2	68.40	68.30	-1	3,692	-0.03%
2020/10/07	8	67.73	0	0.00	68.10	8	3,692	0.22%
2020/10/06	0	0.00	5	68.06	68.00	-5	3,692	-0.14%
2020/10/05	0	0.00	1	66.90	66.90	-1	3,704	-0.03%
2020/09/30	0	0.00	2	67.05	67.60	-2	3,716	-0.05%
2020/09/28	0	0.00	7	65.19	65.80	-7	3,775	-0.19%
2020/09/25	1	64.50	6	64.72	64.30	-5	3,785	-0.13%
2020/09/24	6	66.38	2	66.90	65.80	4	3,782	0.11%
2020/09/23	4	67.60	3	68.13	68.10	1	3,769	0.03%
2020/09/22	3	68.60	0	0.00	68.60	3	3,749	0.08%
2020/09/21	2	69.90	2	70.15	69.50	0	3,736	0.00%
2020/09/18	1	69.30	0	0.00	69.30	1	3,732	0.03%
2020/09/17	25	68.57	23	68.99	68.90	2	3,730	0.05%
2020/09/16	5	68.30	1	68.60	68.60	4	3,711	0.11%
2020/09/15	1	68.20	3	69.03	69.40	-2	3,678	-0.05%
2020/09/14	9	68.26	4	69.08	68.10	5	3,670	0.14%
2020/09/11	20	69.53	4	70.70	68.70	16	3,672	0.44%
2020/09/10	16	69.71	0	0.00	69.80	16	3,677	0.44%
2020/09/09	13	70.08	4	71.45	70.00	9	3,676	0.24%
2020/09/08	14	71.04	0	0.00	70.60	14	3,669	0.38%
2020/09/07	15	72.79	0	0.00	72.00	15	3,688	0.41%
2020/09/04	7	74.31	29	75.08	74.90	-22	3,704	-0.59%
2020/09/03	15	76.57	15	76.17	76.00	0	3,729	0.00%
2020/09/02	9	79.08	3	79.47	78.60	6	3,708	0.16%
2020/09/01	6	79.83	12	79.52	80.60	-6	3,663	-0.16%
2020/08/31	16	79.74	6	80.23	79.00	10	3,657	0.27%
2020/08/28	9	79.87	28	80.09	79.10	-19	3,624	-0.52%
2020/08/27	26	78.97	27	79.20	79.50	-1	3,556	-0.03%
2020/08/26	15	75.89	11	76.39	77.00	4	3,344	0.12%
2020/08/25	10	75.69	42	75.68	76.40	-32	3,255	-0.98%
2020/08/24	13	72.68	6	73.75	73.10	7	3,154	0.22%
2020/08/21	4	71.90	14	71.77	73.10	-10	3,147	-0.32%
2020/08/20	12	70.40	14	70.71	69.80	-2	3,170	-0.06%
2020/08/19	15	73.24	17	74.29	72.60	-2	3,137	-0.06%
2020/08/18	11	73.55	9	73.74	73.90	2	3,095	0.06%
2020/08/17	16	72.85	43	72.07	72.90	-27	3,099	-0.87%
2020/08/14	6	73.12	2	73.55	73.30	4	3,072	0.13%
2020/08/13	20	74.23	4	74.85	73.00	16	3,089	0.52%
2020/08/12	19.1	75.11	16	75.35	75.20	3.1	3,032	0.10%
2020/08/11	1	72.60	5	72.56	72.80	-4	2,845	-0.14%
2020/08/10	3	71.83	11	72.05	70.80	-8	2,748	-0.29%
2020/08/07	52	72.11	33	71.92	70.80	19	2,659	0.71%
2020/08/06	27	68.74	24	68.52	70.60	3	2,420	0.12%
2020/08/05	11	63.99	1	64.40	64.20	10	2,195	0.46%
2020/08/04	5.1	62.96	14	63.99	63.90	-9	2,251	-0.40%
2020/08/03	12	61.62	6	61.90	62.00	6	2,222	0.27%
2020/07/31	1	64.50	0	0.00	64.50	1	2,190	0.05%
2020/07/30	2	66.05	0	0.00	65.30	2	2,169	0.09%
2020/07/29	1	64.50	2	65.05	65.50	-1	2,166	-0.05%
2020/07/28	3	62.90	4	62.03	64.50	-1	2,175	-0.05%
2020/07/27	6	64.72	5	64.60	64.40	1	2,182	0.05%
2020/07/24	2	66.65	0	0.00	65.70	2	2,296	0.09%
2020/07/23	6	66.73	0	0.00	66.70	6	2,345	0.26%
2020/07/22	3	66.37	0	0.00	66.50	3	2,363	0.13%
2020/07/21	1	64.50	0	0.00	65.30	1	2,348	0.04%
2020/07/20	1	64.30	1	64.90	64.90	0	2,353	0.00%
2020/07/17	7	66.19	5	67.12	65.20	2	2,355	0.08%
2020/07/16	4	65.75	3	66.37	66.40	1	2,365	0.04%
2020/07/15	0	0.00	2	64.50	64.20	-2	2,338	-0.09%
2020/07/14	0	0.00	2	64.95	64.80	-2	2,345	-0.09%
2020/07/13	3	64.37	1	64.20	64.60	2	2,361	0.08%
2020/07/10	2	64.30	0	0.00	64.10	2	2,404	0.08%
2020/07/09	3	65.77	2	66.05	65.80	1	2,438	0.04%
2020/07/08	5	66.90	0	0.00	66.80	5	2,445	0.20%
2020/07/07	5	66.48	5	66.64	66.90	0	2,453	0.00%
2020/07/03	3	64.30	2	65.50	64.40	1	2,478	0.04%
2020/07/02	3	64.90	1	64.80	64.90	2	2,503	0.08%
2020/07/01	0	0.00	4	65.43	65.40	-4	2,512	-0.16%
2020/06/30	2	64.95	2	64.75	64.50	0	2,519	0.00%
2020/06/29	4	64.30	21	64.86	64.10	-17	2,551	-0.67%
2020/06/24	0	0.00	1	66.10	66.00	-1	2,559	-0.04%
2020/06/23	0	0.00	1	66.50	66.30	-1	2,600	-0.04%
2020/06/22	1	66.80	1	66.30	66.30	0	2,690	0.00%
2020/06/19	0	0.00	2	67.35	66.90	-2	2,744	-0.07%
2020/06/18	12	67.33	4	67.88	68.00	8	2,774	0.29%
2020/06/17	0	0.00	9	66.32	67.00	-9	2,802	-0.32%
2020/06/16	0	0.00	4	64.85	65.20	-4	2,840	-0.14%
2020/06/15	2	63.35	1	64.20	63.80	1	2,866	0.03%
2020/06/12	15	63.18	7	64.11	65.00	8	2,850	0.28%
2020/06/11	14	67.09	15	66.69	66.40	-1	2,850	-0.04%
2020/06/10	20	69.86	5	69.86	69.30	15	2,836	0.53%
2020/06/09	13	70.79	11	70.85	71.50	2	2,856	0.07%
2020/06/08	18	68.79	2	69.50	69.20	16	2,839	0.56%
2020/06/05	2	70.00	3	70.47	69.70	-1	2,828	-0.04%
2020/06/04	1	68.70	0	0.00	68.90	1	2,817	0.04%
2020/06/03	3	68.83	2	69.15	69.00	1	2,827	0.04%
2020/06/02	2	68.05	6	68.30	68.10	-4	2,834	-0.14%
2020/06/01	3	68.57	9	68.86	69.00	-6	2,838	-0.21%
2020/05/29	4	68.28	7	68.80	68.50	-3	2,830	-0.11%
2020/05/28	18	69.96	6	70.38	69.30	12	2,834	0.42%
2020/05/27	19	69.32	5	69.78	69.70	14	2,841	0.49%
2020/05/26	3	68.20	3	68.10	68.10	0	2,802	0.00%
2020/05/25	1	65.10	11	66.00	66.60	-10	2,767	-0.36%
2020/05/22	5	66.44	3	67.87	66.00	2	2,766	0.07%
2020/05/21	1	68.10	6	67.72	68.00	-5	2,739	-0.18%
2020/05/20	22	65.40	5	65.64	66.00	17	2,769	0.61%
2020/05/19	3	63.73	11	64.45	65.80	-8	2,744	-0.29%
2020/05/18	0.1	62.10	6	61.67	62.00	-5.9	2,708	-0.22%
2020/05/15	5	60.24	0	0.00	60.50	5	2,690	0.19%
2020/05/14	2	61.90	7	62.13	61.40	-5	2,686	-0.19%
2020/05/13	4	62.88	9	63.28	62.80	-5	2,670	-0.19%
2020/05/12	4	62.45	1	62.80	62.50	3	2,650	0.11%
2020/05/11	10	62.49	2	63.00	63.00	8	2,641	0.30%
2020/05/08	4	64.50	16	64.65	64.30	-12	2,571	-0.47%
2020/05/07	2	66.15	0	0.00	66.50	2	2,537	0.08%
2020/05/06	3	66.20	7	66.37	65.50	-4	2,551	-0.16%
2020/05/05	3	67.23	4	67.13	67.00	-1	2,564	-0.04%
2020/05/04	6	67.48	3	67.37	67.20	3	2,558	0.12%
2020/04/30	1	69.30	1	68.90	69.00	0	2,548	0.00%
2020/04/29	4	67.85	24	67.98	68.90	-20	2,531	-0.79%
2020/04/28	14	64.78	7	65.14	65.00	7	2,438	0.29%
2020/04/27	10	63.10	5	62.28	62.80	5	2,415	0.21%
2020/04/24	4	61.33	1	61.60	61.10	3	2,389	0.13%
2020/04/23	6	61.42	4	61.48	61.20	2	2,387	0.08%
2020/04/22	4	60.45	2	60.60	60.60	2	2,386	0.08%
2020/04/21	6	61.85	39	62.30	61.70	-33	2,415	-1.37%
2020/04/20	11	62.97	4	63.68	63.40	7	2,441	0.29%
2020/04/17	5	63.22	12	63.68	62.80	-7	2,444	-0.29%
2020/04/16	5	63.20	2	63.70	63.70	3	2,429	0.12%
2020/04/15	14	63.52	3	63.53	63.70	11	2,432	0.45%
2020/04/14	1	63.20	26	62.83	63.60	-25	2,405	-1.04%
2020/04/13	17	59.52	5	59.94	60.10	12	2,389	0.50%
2020/04/10	4	59.05	2	59.75	59.30	2	2,429	0.08%
2020/04/09	10	59.17	4	59.78	58.70	6	2,444	0.25%
2020/04/08	8	59.30	39	58.94	59.70	-31	2,444	-1.27%
2020/04/07	5	56.30	19	55.85	56.10	-14	2,404	-0.58%
2020/04/06	3	53.17	0	0.00	53.60	3	2,416	0.12%
2020/04/01	7	51.90	4	53.70	53.70	3	2,400	0.12%
2020/03/31	9	52.18	3	52.90	52.10	6	2,406	0.25%
2020/03/30	5	49.89	11	50.57	52.20	-6	2,391	-0.25%
2020/03/27	8	51.41	7	52.09	51.70	1	2,398	0.04%
2020/03/26	12	50.15	16	50.77	50.70	-4	2,384	-0.17%
2020/03/25	8	48.13	17	47.78	48.25	-9	2,337	-0.38%
2020/03/24	12	43.38	22	43.75	43.90	-10	2,316	-0.43%
2020/03/23	54	42.67	8	42.97	42.25	46	2,330	1.97%
2020/03/20	13	47.80	14	48.21	46.90	-1	2,265	-0.04%
2020/03/19	17	47.10	2	46.18	45.85	15	2,205	0.68%
2020/03/18	0	0.00	1	53.40	50.90	-1	2,166	-0.05%
2020/03/17	12	51.73	6.5	53.01	52.30	5.5	2,144	0.26%
2020/03/16	36	55.74	19	54.69	55.00	17	2,095	0.81%
2020/03/13	11	57.93	6	59.20	59.50	5	2,058	0.24%
2020/03/12	18	65.46	3	65.80	64.10	15	1,974	0.76%
2020/03/11	1	70.70	3	71.23	71.20	-2	1,932	-0.10%
2020/03/10	0	0.00	2	70.60	70.70	-2	1,917	-0.10%
2020/03/09	1	69.00	0	0.00	69.50	1	1,898	0.05%
2020/03/06	8	71.51	1	71.30	70.90	7	1,885	0.37%
2020/03/05	0	0.00	2	71.20	71.10	-2	1,867	-0.11%
2020/03/04	6	69.85	1	69.60	70.50	5	1,856	0.27%
2020/03/03	8	70.53	2	70.85	70.20	6	1,848	0.32%
2020/03/02	2	66.85	26	68.84	71.30	-24	1,821	-1.32%
2020/02/27	1	71.70	4	71.48	69.70	-3	1,777	-0.17%
2020/02/26	1	72.30	2	72.15	71.90	-1	1,765	-0.06%
2020/02/25	1	71.90	0	0.00	72.50	1	1,753	0.06%
2020/02/24	7	72.84	4	73.23	73.10	3	1,745	0.17%
2020/02/21	14	72.34	3	72.03	72.80	11	1,719	0.64%
2020/02/20	10	76.07	2	75.80	75.10	8	1,611	0.50%
2020/02/19	9	76.69	1	76.40	76.40	8	1,583	0.51%
2020/02/18	9	77.00	19	77.42	76.90	-10	1,569	-0.64%
2020/02/17	7	77.29	16	78.13	77.30	-9	1,575	-0.57%
2020/02/14	4	78.80	0	0.00	79.50	4	1,560	0.26%
2020/02/13	4	79.63	5	79.20	79.20	-1	1,552	-0.06%
2020/02/12	2	80.30	2	80.40	80.10	0	1,568	0.00%
2020/02/11	0	0.00	2	80.90	80.60	-2	1,575	-0.13%
2020/02/10	1	80.40	4	80.70	80.30	-3	1,592	-0.19%
2020/02/07	8	80.71	0	0.00	80.00	8	1,612	0.50%
2020/02/06	9	82.16	12	82.94	82.10	-3	1,590	-0.19%
2020/02/05	10.5	80.25	7	80.74	81.20	3.5	1,569	0.22%
2020/02/04	0	0.00	10	79.93	80.40	-10	1,557	-0.64%
2020/02/03	15	78.13	9	79.31	79.80	6	1,557	0.39%
2020/01/31	23	80.24	5	80.94	79.20	18	1,535	1.17%
2020/01/30	14	80.84	3	80.80	81.00	11	1,514	0.73%
2020/01/20	2	86.95	0	0.00	87.00	2	1,484	0.13%
2020/01/16	1	86.50	2	87.50	86.50	-1	1,476	-0.07%
2020/01/15	16	87.48	1	88.60	87.00	15	1,469	1.02%
2020/01/14	5	87.50	48	88.63	89.20	-43	1,455	-2.95%
2020/01/13	9	85.89	6	86.82	87.00	3	1,400	0.21%
2020/01/10	5	85.88	2	86.55	85.60	3	1,422	0.21%
2020/01/09	1	85.50	8	86.34	86.20	-7	1,478	-0.47%
2020/01/08	23	84.60	76	85.02	84.90	-53	1,573	-3.37%
2020/01/07	4	86.28	5	86.86	85.70	-1	1,578	-0.06%
2020/01/06	5	85.66	32	86.60	86.80	-27	1,547	-1.75%
2020/01/03	3	84.47	3	85.03	84.80	0	1,496	0.00%
2020/01/02	5	85.06	5	85.06	84.60	0	1,488	0.00%
2019/12/31	7	82.90	3	83.83	84.30	4	1,484	0.27%
2019/12/30	17	82.98	38	83.78	84.20	-21	1,480	-1.42%
2019/12/27	5	81.64	16	81.76	81.60	-11	1,448	-0.76%
2019/12/26	0	0.00	64	81.83	81.50	-64	1,475	-4.34%
2019/12/25	13	83.72	14	83.68	82.70	-1	1,475	-0.07%
2019/12/24	1	82.40	5	82.96	82.90	-4	1,475	-0.27%
2019/12/23	3	82.37	4	83.03	82.20	-1	1,475	-0.07%
2019/12/20	11	81.69	24	82.01	82.10	-13	1,472	-0.88%
2019/12/19	2	80.95	15	81.22	81.00	-13	1,441	-0.90%
2019/12/18	23	80.27	8	79.96	80.50	15	1,418	1.06%
2019/12/17	1	77.80	0	0.00	77.80	1	1,372	0.07%
2019/12/16	1	77.10	1	77.50	77.70	0	1,387	0.00%
2019/12/13	4	77.20	5	77.72	77.40	-1	1,411	-0.07%
2019/12/12	2	78.44	1	78.90	78.00	1	1,470	0.07%
2019/12/11	0	0.00	6	78.22	78.80	-6	1,540	-0.39%
2019/12/10	0	0.00	14	77.91	78.50	-14	1,649	-0.85%
2019/12/09	1	77.30	0	0.00	77.30	1	1,678	0.06%
2019/12/06	9	77.70	1	78.40	77.40	8	1,792	0.45%
2019/12/05	0	0.00	1	77.70	77.90	-1	1,788	-0.06%
2019/12/04	4	76.98	0	0.00	77.20	4	1,795	0.22%
2019/12/03	3	77.63	1	78.40	77.60	2	1,799	0.11%
2019/12/02	2	76.95	4	78.35	78.00	-2	1,799	-0.11%
2019/11/29	3	77.40	0	0.00	77.50	3	1,808	0.17%
2019/11/28	1	78.00	0	0.00	78.00	1	1,818	0.06%
2019/11/27	1	79.10	1	79.70	78.50	0	1,835	0.00%
2019/11/26	1	78.20	5	78.34	79.00	-4	1,841	-0.22%
2019/11/25	55	77.04	4	78.00	77.40	51	1,832	2.78%
2019/11/22	0	0.00	7	78.13	77.80	-7	1,829	-0.38%
2019/11/21	5	77.84	0	0.00	77.60	5	1,851	0.27%
2019/11/20	6	78.62	0	0.00	78.40	6	1,853	0.32%
2019/11/19	5	78.98	1	79.30	78.90	4	1,893	0.21%
2019/11/18	0	0.00	8	78.80	78.50	-8	1,923	-0.42%
2019/11/15	1	78.20	4	79.00	78.10	-3	1,929	-0.16%
2019/11/14	14	78.85	0	0.00	78.30	14	1,933	0.72%
2019/11/13	5	80.16	2	81.05	79.20	3	1,943	0.15%
2019/11/12	3	79.97	1	80.10	80.10	2	1,979	0.10%
2019/11/11	15	79.48	0	0.00	79.20	15	1,993	0.75%
2019/11/08	4	81.23	2	82.00	82.10	2	1,979	0.10%
2019/11/07	20	81.50	0	0.00	81.50	20	1,989	1.01%
2019/11/06	2	82.10	5	81.72	82.40	-3	1,989	-0.15%
2019/11/05	3	80.00	1	80.90	79.90	2	1,979	0.10%
2019/11/04	2	80.25	2	81.15	80.10	0	2,004	0.00%
2019/11/01	1	79.30	2	80.50	80.40	-1	2,011	-0.05%
2019/10/31	5	79.82	2	80.85	79.60	3	2,028	0.15%
2019/10/30	4	80.45	0	0.00	80.30	4	2,048	0.20%
2019/10/29	20	81.62	0	0.00	80.90	20	2,083	0.96%
2019/10/28	4	81.10	6	81.78	82.10	-2	2,146	-0.09%
2019/10/25	8	82.05	0	0.00	81.40	8	2,171	0.37%
2019/10/24	1	81.40	3	82.20	82.60	-2	2,192	-0.09%
2019/10/23	7	81.87	6	82.00	81.60	1	2,200	0.05%
2019/10/22	12	82.05	3	82.47	81.60	9	2,206	0.41%
2019/10/21	4	82.03	3	82.77	83.00	1	2,206	0.05%
2019/10/18	4	82.78	7	83.74	82.00	-3	2,228	-0.13%
2019/10/17	16	83.21	0	0.00	83.80	16	2,228	0.72%
2019/10/16	15	81.62	7	82.17	83.10	8	2,218	0.36%
2019/10/15	6	78.73	10	78.68	79.00	-4	2,214	-0.18%
2019/10/14	1	79.30	2	79.85	79.10	-1	2,345	-0.04%
2019/10/09	5	79.72	13	79.64	78.80	-8	2,504	-0.32%
2019/10/08	7	81.10	20	81.96	81.00	-13	2,662	-0.49%
2019/10/07	27	80.86	10	80.85	80.60	17	2,674	0.64%
2019/10/04	6	79.38	4	79.63	79.20	2	2,684	0.07%
2019/10/03	12	79.38	1	79.30	78.60	11	2,705	0.41%
2019/10/02	12	79.18	8	79.43	79.30	4	2,699	0.15%
2019/10/01	7	77.30	1	78.30	78.00	6	2,703	0.22%
2019/09/27	16	77.81	0	0.00	77.40	16	2,741	0.58%
2019/09/26	0	0.00	2	79.50	79.70	-2	2,736	-0.07%
2019/09/25	35	79.09	8	79.15	79.10	27	2,712	1.00%
2019/09/24	4	78.40	4	78.13	78.00	0	2,711	0.00%
2019/09/23	2	77.55	1	78.60	78.20	1	2,709	0.04%
2019/09/20	1	78.50	1	78.30	78.20	0	2,744	0.00%
2019/09/19	5	77.62	7	77.80	78.30	-2	2,743	-0.07%
2019/09/18	10	77.52	9	77.62	77.50	1	2,741	0.04%
2019/09/17	11	77.49	9	77.16	76.50	2	2,745	0.07%
2019/09/16	11	78.06	14	78.79	78.00	-3	2,751	-0.11%
2019/09/12	38	81.67	16	83.44	81.40	22	2,729	0.81%
2019/09/11	1	84.50	3	85.77	84.50	-2	2,678	-0.07%
2019/09/10	16	86.97	17	87.31	84.90	-1	2,731	-0.04%
2019/09/09	2	82.85	0	0.00	83.00	2	2,793	0.07%
2019/09/06	6	83.37	0	0.00	83.00	6	3,069	0.20%
2019/09/05	3	83.53	1	83.70	83.70	2	3,188	0.06%
2019/09/04	1	83.00	1	82.70	82.90	0	3,291	0.00%
2019/09/03	4	83.45	2	82.85	83.10	2	3,441	0.06%
2019/09/02	4	83.60	4	84.10	84.40	0	3,449	0.00%
2019/08/30	2	82.95	2	83.50	83.90	0	3,454	0.00%
2019/08/29	4	82.78	0	0.00	83.00	4	3,452	0.12%
2019/08/28	3	83.67	0	0.00	83.50	3	3,469	0.09%
2019/08/27	0	0.00	2	83.85	83.30	-2	3,479	-0.06%
2019/08/26	3	82.00	3	82.40	82.70	0	3,497	0.00%
2019/08/23	1	84.60	2	84.90	84.40	-1	3,518	-0.03%
2019/08/22	3	84.73	10	84.20	84.40	-7	3,539	-0.20%
2019/08/21	3	85.50	2	85.40	85.90	1	3,512	0.03%
2019/08/20	0	0.00	2	87.05	86.50	-2	3,494	-0.06%
2019/08/19	4	86.08	4	86.53	86.50	0	3,504	0.00%
2019/08/16	2	87.45	1	88.50	87.10	1	3,520	0.03%
2019/08/15	8	89.24	1	89.00	88.20	7	3,606	0.19%
2019/08/14	4	91.78	3	92.23	92.10	1	3,641	0.03%
2019/08/13	23	91.08	11	92.26	90.70	12	3,646	0.33%
2019/08/12	0	0.00	2	92.15	92.00	-2	3,677	-0.05%
2019/08/08	0	0.00	11	90.60	90.90	-11	3,695	-0.30%
2019/08/07	9	88.97	5	89.04	89.50	4	3,742	0.11%
2019/08/06	12	87.03	9	88.10	89.50	3	3,779	0.08%
2019/08/05	2	89.60	2	90.25	89.30	0	3,774	0.00%
2019/08/02	7	91.91	1	92.40	91.00	6	3,780	0.16%
2019/08/01	3	93.00	4	93.58	93.10	-1	3,791	-0.03%
2019/07/31	2	91.05	16	92.38	92.00	-14	3,776	-0.37%
2019/07/30	17	94.20	10	94.29	92.90	7	3,753	0.19%
2019/07/29	4	92.45	5	93.40	93.90	-1	3,711	-0.03%
2019/07/26	6	92.52	2	93.00	92.90	4	3,693	0.11%
2019/07/25	6	93.62	7	94.10	93.70	-1	3,677	-0.03%
2019/07/24	1	93.20	0	0.00	93.10	1	3,682	0.03%
2019/07/23	4	94.10	1	96.30	93.50	3	3,731	0.08%
2019/07/22	1	94.20	9	94.91	95.20	-8	3,744	-0.21%
2019/07/19	3	93.97	6	93.57	93.90	-3	3,742	-0.08%
2019/07/18	22	91.92	13	92.95	92.10	9	3,720	0.24%
2019/07/17	5	92.12	6	92.97	92.70	-1	3,680	-0.03%
2019/07/16	12	95.54	8	96.35	96.30	4	3,586	0.11%
2019/07/15	1	91.60	21	91.06	92.50	-20	3,486	-0.57%
2019/07/12	34	88.67	7	87.74	86.40	27	3,353	0.81%
2019/07/11	2	92.00	15	91.45	92.40	-13	3,260	-0.40%
2019/07/10	12	90.42	13	91.40	90.50	-1	3,307	-0.03%
2019/07/09	14	90.41	5	90.98	90.00	9	3,461	0.26%
2019/07/08	3	88.80	1	88.70	89.30	2	3,454	0.06%
2019/07/05	7	89.30	0	0.00	89.20	7	3,486	0.20%
2019/07/04	6	90.38	10	90.78	90.50	-4	3,665	-0.11%
2019/07/03	2	88.45	2	88.80	88.50	0	3,681	0.00%
2019/07/02	2	88.10	1	88.90	88.80	1	3,690	0.03%
2019/07/01	9	88.61	3	88.97	88.90	6	3,711	0.16%
2019/06/28	2	89.10	5	89.48	89.70	-3	3,763	-0.08%
2019/06/27	10	88.18	12	88.28	88.60	-2	3,849	-0.05%
2019/06/26	3	89.80	5	90.18	89.60	-2	3,829	-0.05%
2019/06/25	7	89.91	4	90.08	90.00	3	3,831	0.08%
2019/06/24	7	90.94	9	91.17	90.20	-2	3,836	-0.05%
2019/06/21	13	90.98	20	92.22	90.10	-7	3,826	-0.18%
2019/06/20	21	91.16	23	91.35	91.80	-2	3,789	-0.05%
2019/06/19	9	90.64	9	91.19	91.20	0	3,761	0.00%
2019/06/18	11	88.57	10	89.59	90.10	1	3,715	0.03%
2019/06/17	35	90.65	45	90.20	89.70	-10	3,653	-0.27%
2019/06/14	40	87.32	48	87.99	89.20	-8	3,519	-0.23%
2019/06/13	17	83.61	9	83.48	84.80	8	3,290	0.24%
2019/06/12	5	81.94	13	81.96	81.30	-8	3,235	-0.25%
2019/06/11	13	79.71	20	79.32	81.20	-7	3,285	-0.21%
2019/06/10	2	75.15	8	75.84	75.70	-6	3,323	-0.18%
2019/06/06	11	73.72	2	73.45	73.50	9	3,383	0.27%
2019/06/05	4	75.13	2	75.35	75.20	2	3,413	0.06%
2019/06/04	11	74.91	4	75.05	74.60	7	3,473	0.20%
2019/06/03	1	77.10	3	77.17	76.10	-2	3,457	-0.06%
2019/05/31	1	78.10	2	78.70	78.10	-1	3,463	-0.03%
2019/05/30	3	77.67	5	78.20	78.80	-2	3,476	-0.06%
2019/05/29	3	77.80	7	77.30	78.10	-4	3,506	-0.11%
2019/05/28	4	75.73	5	76.28	76.10	-1	3,507	-0.03%
2019/05/27	2	75.35	2	76.05	75.50	0	3,508	0.00%
2019/05/24	7	76.56	6	77.05	76.30	1	3,523	0.03%
2019/05/23	10	76.85	23	76.40	76.50	-13	3,541	-0.37%
2019/05/22	33	79.51	13	79.83	78.60	20	3,530	0.57%
2019/05/21	3	78.87	30	78.28	79.40	-27	3,453	-0.78%
2019/05/20	10	76.30	17	76.12	76.30	-7	3,417	-0.20%
2019/05/17	10	75.80	6	76.43	76.00	4	3,444	0.12%
2019/05/16	7	75.70	5	76.54	75.10	2	3,586	0.06%
2019/05/15	7	74.57	12	74.75	75.00	-5	3,566	-0.14%
2019/05/14	16	71.46	13	71.72	71.60	3	3,532	0.08%
2019/05/13	7	73.30	4	73.83	74.50	3	3,531	0.08%
2019/05/10	2	74.35	6	75.07	75.00	-4	3,564	-0.11%
2019/05/09	12	74.19	4	75.38	74.30	8	3,581	0.22%
2019/05/08	2	73.25	5	74.34	75.60	-3	3,622	-0.08%
2019/05/07	1	74.00	10	73.86	74.50	-9	3,727	-0.24%
2019/05/06	12	72.72	2	72.85	72.00	10	3,773	0.27%
2019/05/03	9	75.02	2	75.25	75.50	7	3,831	0.18%
2019/05/02	3	75.03	1	76.00	75.40	2	3,937	0.05%
2019/04/30	0	0.00	3	75.00	75.60	-3	4,002	-0.07%
2019/04/29	15	73.62	9	74.16	73.70	6	4,107	0.15%
2019/04/26	9	77.27	1	76.30	76.30	8	4,172	0.19%
2019/04/25	5	78.62	4	79.00	79.20	1	4,398	0.02%
2019/04/24	0	0.00	6	77.82	78.20	-6	4,689	-0.13%
2019/04/23	5	77.10	2	76.60	76.80	3	4,919	0.06%
2019/04/22	6	77.90	5	78.24	77.60	1	5,218	0.02%
2019/04/19	9	78.43	9	78.68	77.80	0	5,352	0.00%
2019/04/18	3	79.30	7	79.80	78.70	-4	5,389	-0.07%
2019/04/17	5	81.02	6	81.52	79.60	-1	5,439	-0.02%
2019/04/16	1	80.30	58	78.93	80.30	-57	5,392	-1.06%
2019/04/15	9	77.93	44	78.49	78.80	-35	5,340	-0.66%
2019/04/12	2	75.60	4	76.08	76.10	-2	5,173	-0.04%
2019/04/11	10	76.26	6.1	75.88	75.50	3.9	5,170	0.08%
2019/04/10	14	76.69	62	77.21	76.30	-48	5,130	-0.94%
2019/04/09	20	74.27	19	74.42	73.80	1	4,924	0.02%
2019/04/08	4	72.05	4	72.58	72.80	0	4,851	0.00%
2019/04/03	2	71.35	26	71.54	72.10	-24	4,826	-0.50%
2019/04/02	25	72.07	4	73.00	72.00	21	4,801	0.44%
2019/04/01	17	73.81	29	73.81	73.50	-12	4,753	-0.25%
2019/03/29	7	70.91	6	71.18	71.60	1	4,653	0.02%
2019/03/28	7	70.01	3	70.10	70.20	4	4,631	0.09%
2019/03/27	13	70.29	2	70.80	70.60	11	4,625	0.24%
2019/03/26	8	69.90	3	69.97	70.10	5	4,618	0.11%
2019/03/25	13	68.29	11	68.72	69.00	2	4,598	0.04%
2019/03/22	3	70.87	3	71.23	70.20	0	4,574	0.00%
2019/03/21	12	70.03	4	70.20	70.10	8	4,554	0.18%
2019/03/20	11	69.93	4	70.10	69.60	7	4,541	0.15%
2019/03/19	4	70.68	3	71.40	70.10	1	4,520	0.02%
2019/03/18	2	70.20	4	70.90	70.30	-2	4,499	-0.04%
2019/03/15	28	71.61	8	72.76	70.70	20	4,466	0.45%
2019/03/14	27	72.12	12	73.29	72.40	15	4,403	0.34%
2019/03/13	20	71.18	43	71.22	72.80	-23	4,263	-0.54%
2019/03/12	38	69.07	34	69.56	69.00	4	4,091	0.10%
2019/03/11	8	66.13	11	67.63	68.00	-3	4,022	-0.07%
2019/03/08	8	66.53	29	66.78	66.80	-21	4,009	-0.52%
2019/03/07	10	65.75	2	65.75	65.10	8	3,951	0.20%
2019/03/06	8	65.66	0	0.00	65.50	8	3,961	0.20%
2019/03/05	24	65.90	3	65.60	66.30	21	3,954	0.53%
2019/03/04	3	67.57	30	67.16	67.50	-27	3,926	-0.69%
2019/02/27	12	64.88	22	64.70	64.70	-10	3,867	-0.26%
2019/02/26	6	65.82	0	0.00	65.70	6	3,860	0.16%
2019/02/25	2	65.75	1	66.30	65.90	1	3,868	0.03%
2019/02/22	25	67.48	1	67.90	66.40	24	3,848	0.62%
2019/02/21	5	67.02	0	0.00	66.50	5	3,812	0.13%
2019/02/20	9	67.96	3	67.97	67.30	6	3,790	0.16%
2019/02/19	8	67.38	8	68.45	69.00	0	3,759	0.00%
2019/02/18	5	66.70	15	66.90	67.80	-10	3,728	-0.27%
2019/02/15	30	67.41	17	69.84	66.00	13	3,690	0.35%
2019/02/14	5	68.74	6	68.80	68.50	-1	3,519	-0.03%
2019/02/13	7	68.90	0	0.00	69.00	7	3,523	0.20%
2019/02/12	2	68.80	20	69.11	69.80	-18	3,504	-0.51%
2019/02/11	19	68.13	0	0.00	67.10	19	3,488	0.54%
2019/01/30	7	69.09	4	69.45	69.30	3	3,453	0.09%
2019/01/29	22	69.37	15	69.17	69.40	7	3,430	0.20%
2019/01/28	19	68.68	21	69.34	68.40	-2	3,371	-0.06%
2019/01/25	11	67.64	10	68.31	67.10	1	3,262	0.03%
2019/01/24	15	68.17	15	68.76	67.60	0	3,222	0.00%
2019/01/23	22	67.50	17	67.62	68.10	5	3,150	0.16%
2019/01/22	20	69.23	18	69.08	69.40	2	3,036	0.07%
2019/01/21	12	69.48	18	69.84	70.10	-6	2,970	-0.20%
2019/01/18	38	67.72	33	67.86	68.90	5	2,862	0.17%
2019/01/17	13	67.47	39	67.80	68.90	-26	2,794	-0.93%
2019/01/16	18	65.74	111	65.97	66.00	-93	2,555	-3.64%	大賣/
2019/01/15	22	61.99	111	62.69	64.90	-89	2,291	-3.88%	大賣/
2019/01/14	41	61.52	167	61.60	61.70	-126	2,055	-6.13%	大賣/鉅額交易
2019/01/11	30	58.50	56	56.64	58.40	-26	1,792	-1.45%
2019/01/10	9	52.48	15	52.91	53.40	-6	1,680	-0.36%
2019/01/09	33	52.16	34	52.97	51.80	-1	1,687	-0.06%
2019/01/08	6	51.28	1	51.40	51.30	5	1,718	0.29%
2019/01/07	5	50.90	2	51.25	51.00	3	1,711	0.18%
2019/01/04	2	49.63	2	49.98	50.00	0	1,726	0.00%
2019/01/03	0	0.00	4	50.50	50.60	-4	1,785	-0.22%
2019/01/02	1	49.90	33	49.70	49.30	-32	1,911	-1.67%
2018/12/28	19	49.42	12	49.59	49.30	7	1,923	0.36%
2018/12/27	2	49.08	1	49.45	48.65	1	1,958	0.05%
2018/12/26	2	49.13	4	48.90	48.60	-2	1,955	-0.10%
2018/12/25	6	48.75	2	48.70	48.85	4	1,955	0.20%
2018/12/24	11	49.66	14	49.80	49.50	-3	1,954	-0.15%
2018/12/22	4	47.50	4	48.49	48.55	0	1,933	0.00%
2018/12/21	18	47.10	3	47.05	47.60	15	1,954	0.77%
2018/12/20	7	47.84	11	49.00	47.60	-4	1,955	-0.20%
2018/12/19	1	49.40	0	0.00	49.25	1	1,951	0.05%
2018/12/18	5	49.69	0	0.00	49.50	5	1,951	0.26%
2018/12/14	2	50.03	2	49.85	49.80	0	1,989	0.00%
2018/12/13	4	49.89	7	49.84	49.85	-3	2,012	-0.15%
2018/12/12	8	49.65	5	50.07	50.00	3	2,077	0.14%
2018/12/11	5	49.81	2	49.15	49.15	3	2,121	0.14%
2018/12/10	9	50.30	1	50.20	50.20	8	2,137	0.37%
2018/12/07	2	51.50	4	52.05	52.00	-2	2,163	-0.09%
2018/12/06	30	51.74	2	52.55	51.30	28	2,170	1.29%
2018/12/05	16	52.86	1	53.20	53.20	15	2,170	0.69%
2018/12/04	19	55.36	3	55.50	54.60	16	2,190	0.73%
2018/12/03	14	55.79	4	56.35	55.30	10	2,315	0.43%
2018/11/30	23	56.28	8	56.50	56.10	15	2,376	0.63%
2018/11/29	2	55.15	13	55.50	55.40	-11	2,400	-0.46%
2018/11/28	2	53.80	6	54.18	54.50	-4	2,455	-0.16%
2018/11/27	5	52.84	7	53.44	53.20	-2	2,540	-0.08%
2018/11/26	7	52.51	10	53.43	52.90	-3	2,544	-0.12%
2018/11/23	6	52.05	10	52.43	51.80	-4	2,550	-0.16%
2018/11/22	5	50.90	15	51.59	51.30	-10	2,550	-0.39%
2018/11/21	5	50.36	8	50.49	50.50	-3	2,553	-0.12%
2018/11/20	2	50.60	12	50.74	50.60	-10	2,589	-0.39%
2018/11/19	2	50.45	7	50.97	50.80	-5	2,643	-0.19%
2018/11/16	5	50.05	5	50.62	50.60	0	2,819	0.00%
2018/11/15	14	49.85	5	50.16	50.20	9	2,931	0.31%
2018/11/14	6	49.93	6	50.13	50.20	0	2,983	0.00%
2018/11/13	17	49.53	3	50.10	50.20	14	3,018	0.46%
2018/11/12	8	49.34	37	50.98	51.30	-29	3,018	-0.96%
2018/11/09	4	49.93	5	50.04	49.50	-1	3,011	-0.03%
2018/11/08	27	50.34	18	50.44	50.50	9	3,015	0.30%
2018/11/07	0	0.00	23	47.82	48.60	-23	2,985	-0.77%
2018/11/06	14	46.89	1	48.00	46.25	13	2,980	0.44%
2018/11/05	2	47.25	65	47.13	47.45	-63	2,976	-2.12%
2018/11/02	6	46.53	88	46.74	46.80	-82	2,969	-2.76%
2018/11/01	12	45.46	11	46.22	46.30	1	2,973	0.03%
2018/10/31	6	45.07	22	45.31	45.70	-16	2,958	-0.54%
2018/10/30	8	43.41	39	43.53	43.35	-31	2,944	-1.05%
2018/10/29	7	43.35	40	43.23	43.35	-33	2,949	-1.12%
2018/10/26	16	42.87	24	42.67	43.00	-8	2,988	-0.27%
2018/10/25	28	43.00	7	42.40	42.70	21	3,012	0.70%
2018/10/24	23	45.17	25	45.04	44.85	-2	2,989	-0.07%
2018/10/23	52	44.92	6	44.48	44.60	46	3,009	1.53%
2018/10/22	9	46.21	7	46.69	46.85	2	2,987	0.07%
2018/10/19	24	44.69	28	45.78	46.50	-4	2,983	-0.13%
2018/10/18	32	45.94	20	46.06	45.60	12	2,953	0.41%
2018/10/17	117	46.18	9	45.79	45.45	108	2,929	3.69%	大買/鉅額交易
2018/10/16	57	47.73	40	46.51	46.00	17	2,876	0.59%
2018/10/15	6	49.28	2	49.73	49.50	4	2,770	0.14%
2018/10/12	4	49.63	3	49.85	50.00	1	2,774	0.04%
2018/10/11	21	47.42	13	49.05	49.90	8	2,766	0.29%
2018/10/09	65	51.85	0	0.00	50.50	65	2,797	2.32%
2018/10/08	16	55.94	0	0.00	56.00	16	2,718	0.59%
2018/10/05	21	57.75	1	59.00	57.10	20	2,729	0.73%
2018/10/04	1	60.10	0	0.00	60.10	1	2,711	0.04%
2018/10/03	2	60.75	1	60.80	60.60	1	2,747	0.04%
2018/10/02	0	0.00	1	61.50	61.40	-1	2,760	-0.04%
2018/10/01	6	60.68	1	61.20	60.80	5	2,785	0.18%
2018/09/28	4	60.48	1	61.10	60.60	3	2,800	0.11%
2018/09/27	1	61.60	0	0.00	61.40	1	2,787	0.04%
2018/09/26	22	62.71	0	0.00	62.60	22	2,797	0.79%
2018/09/25	0	0.00	2	63.80	63.60	-2	2,809	-0.07%
2018/09/21	0	0.00	2	63.15	62.70	-2	2,828	-0.07%
2018/09/20	2	62.10	0	0.00	61.90	2	2,845	0.07%
2018/09/19	0	0.00	2	64.25	63.60	-2	2,849	-0.07%
2018/09/18	25	64.19	3	64.53	63.10	22	2,836	0.78%
2018/09/17	7	68.64	4	68.20	67.20	3	2,793	0.11%
2018/09/14	5	70.64	4	71.08	70.50	1	2,742	0.04%
2018/09/13	2	68.85	7	68.97	69.90	-5	2,715	-0.18%
2018/09/12	7	67.83	2	68.20	67.30	5	2,704	0.18%
2018/09/11	3	67.50	0	0.00	68.10	3	2,700	0.11%
2018/09/10	2	66.55	2	67.10	67.00	0	2,724	0.00%
2018/09/07	21	69.38	17	69.09	68.50	4	2,745	0.15%
2018/09/06	9	71.94	6	72.47	71.50	3	2,639	0.11%
2018/09/05	2	69.50	3	70.57	70.00	-1	2,618	-0.04%
2018/09/04	8.1	69.99	6	71.22	70.60	2.1	2,585	0.08%
2018/09/03	8	70.03	31	70.66	70.60	-23	2,519	-0.91%
2018/08/31	3	68.47	2	68.70	68.50	1	2,431	0.04%
2018/08/30	3	67.97	3	68.73	68.40	0	2,421	0.00%
2018/08/29	3	68.20	1	68.30	67.50	2	2,411	0.08%
2018/08/28	2	68.70	2	69.00	69.00	0	2,402	0.00%
2018/08/27	5	68.44	3	68.97	68.60	2	2,401	0.08%
2018/08/24	4	67.23	5	67.72	68.10	-1	2,369	-0.04%
2018/08/23	10	68.72	7	69.23	67.90	3	2,322	0.13%
2018/08/22	5	67.92	14	67.87	68.00	-9	2,152	-0.42%
2018/08/21	7	63.60	18	64.54	65.70	-11	2,038	-0.54%
2018/08/20	7	59.73	14	61.92	62.70	-7	1,975	-0.35%
2018/08/16	8	57.54	0	0.00	57.70	8	1,927	0.42%
2018/08/15	5	58.24	0	0.00	58.40	5	1,912	0.26%
2018/08/14	1	60.00	0	0.00	59.60	1	1,897	0.05%
2018/08/13	9	60.13	8	60.75	59.60	1	1,892	0.05%
2018/08/10	6	62.23	7	62.14	61.80	-1	1,875	-0.05%
2018/08/08	1	62.20	3	62.67	62.50	-2	1,890	-0.11%
2018/08/07	5	62.34	5	62.14	63.00	0	1,879	0.00%
2018/08/06	1	61.00	1	61.70	61.00	0	1,884	0.00%
2018/08/03	1	61.70	1	61.20	61.60	0	1,912	0.00%
2018/08/02	9	60.73	10	60.16	60.00	-1	1,906	-0.05%
2018/08/01	13	62.37	1	62.20	62.50	12	1,882	0.64%
2018/07/31	5	63.78	3	64.27	63.30	2	1,890	0.11%
2018/07/30	8	66.84	4	67.15	67.50	4	1,864	0.21%
2018/07/27	15	66.16	13	66.22	66.90	2	1,829	0.11%
2018/07/25	1	65.40	2	65.55	65.00	-1	1,833	-0.05%
2018/07/24	7	63.67	2	63.95	64.40	5	1,884	0.27%
2018/07/23	6	64.40	10	65.08	63.20	-4	1,927	-0.21%
2018/07/20	5	63.62	0	0.00	63.40	5	1,890	0.26%
2018/07/19	3	64.43	0	0.00	64.10	3	1,896	0.16%
2018/07/18	1	63.70	0	0.00	64.10	1	1,883	0.05%
2018/07/17	11	64.79	8	64.86	64.60	3	1,846	0.16%
2018/07/16	4	60.88	2	62.30	63.50	2	1,755	0.11%
2018/07/13	11	60.06	16	58.94	59.30	-5	1,703	-0.29%
2018/07/12	6	56.00	1	57.50	57.40	5	1,708	0.29%
2018/07/11	4	56.58	0	0.00	56.00	4	1,714	0.23%
2018/07/10	0	0.00	5	59.00	58.30	-5	1,701	-0.29%
2018/07/09	5	57.70	0	0.00	59.00	5	1,696	0.29%
2018/07/06	8	58.83	3	59.67	58.60	5	1,677	0.30%
2018/07/05	1	61.00	1	60.70	60.70	0	1,669	0.00%
2018/07/04	1	61.50	1	61.30	60.90	0	1,742	0.00%
2018/07/02	5	63.84	1	64.40	62.90	4	1,711	0.23%
2018/06/29	4	63.90	2	64.20	64.20	2	1,685	0.12%
2018/06/28	2	63.00	3	63.63	63.20	-1	1,651	-0.06%
2018/06/27	2	65.15	1	64.90	64.30	1	1,637	0.06%
2018/06/26	8	66.30	0	0.00	65.60	8	1,633	0.49%
2018/06/22	1	67.80	2	67.90	68.00	-1	1,645	-0.06%
2018/06/21	1	69.40	0	0.00	68.60	1	1,652	0.06%
2018/06/20	0	0.00	1	70.20	70.50	-1	1,660	-0.06%
2018/06/19	1	70.20	1	70.80	70.30	0	1,672	0.00%
2018/06/15	2	76.20	1	76.20	73.80	1	1,687	0.06%
2018/06/14	2	75.80	0	0.00	75.60	2	1,661	0.12%
2018/06/13	1	75.60	3	76.33	74.70	-2	1,699	-0.12%
2018/06/12	1	71.10	14	71.60	72.20	-13	1,716	-0.76%
2018/06/11	1	70.50	1	71.30	70.60	0	1,796	0.00%
2018/06/06	0	0.00	3	72.63	73.50	-3	1,889	-0.16%
2018/06/05	2	71.90	6	72.40	72.50	-4	1,892	-0.21%
2018/06/04	4	71.00	0	0.00	71.00	4	1,894	0.21%
2018/06/01	1	70.50	0	0.00	70.60	1	1,867	0.05%
2018/05/31	3	70.00	2	70.85	70.80	1	1,861	0.05%
2018/05/30	0	0.00	4	69.83	70.40	-4	1,855	-0.22%
2018/05/29	3	70.17	6	70.65	69.90	-3	1,851	-0.16%
2018/05/28	0	0.00	8	70.79	69.70	-8	1,852	-0.43%
2018/05/25	0	0.00	25	70.57	70.40	-25	1,856	-1.35%
2018/05/24	1	71.80	1	72.00	71.20	0	1,856	0.00%
2018/05/23	0	0.00	12	71.89	71.70	-12	1,870	-0.64%
2018/05/22	0	0.00	4	71.53	71.40	-4	1,889	-0.21%
2018/05/21	2	71.20	10	71.64	71.30	-8	1,914	-0.42%
2018/05/18	1	72.50	3	71.00	70.90	-2	1,926	-0.10%
2018/05/17	0	0.00	1	72.60	72.10	-1	1,937	-0.05%
2018/05/16	3	72.73	0	0.00	72.00	3	1,953	0.15%
2018/05/15	4	75.20	4	75.10	74.50	0	1,948	0.00%
2018/05/11	2	76.10	2	77.10	75.40	0	1,943	0.00%
2018/05/09	5	76.50	3	77.90	77.50	2	1,911	0.10%
2018/05/08	1	77.40	8	78.73	78.00	-7	1,896	-0.37%
2018/05/07	1	74.90	0	0.00	75.10	1	1,868	0.05%
2018/05/04	4	75.00	1	75.40	74.50	3	1,885	0.16%
2018/05/03	1	76.10	8	76.24	76.30	-7	1,914	-0.37%
2018/05/02	5	77.80	1	77.50	76.90	4	1,944	0.21%
2018/04/30	19	78.58	16	79.01	79.60	3	1,922	0.16%
2018/04/27	1	71.40	18	73.27	75.50	-17	1,860	-0.91%
2018/04/26	0	0.00	11	71.00	69.80	-11	1,822	-0.60%
2018/04/25	2	67.90	5	70.92	70.60	-3	1,851	-0.16%
2018/04/24	8	68.60	0	0.00	68.10	8	1,877	0.43%
2018/04/23	2	69.95	0	0.00	70.00	2	1,933	0.10%
2018/04/19	5	72.30	1	70.80	72.30	4	2,005	0.20%
2018/04/18	10	70.17	31	69.86	69.10	-21	1,990	-1.05%
2018/04/17	5	72.20	6	72.07	72.00	-1	1,978	-0.05%
2018/04/16	9	73.71	0	0.00	71.70	9	1,993	0.45%
2018/04/13	0	0.00	18	73.49	73.40	-18	1,978	-0.91%
2018/04/12	1	74.80	8	74.33	73.30	-7	1,966	-0.36%
2018/04/11	3	74.30	20	74.43	73.50	-17	1,962	-0.87%
2018/04/10	55	73.97	17	76.44	74.10	38	1,953	1.95%
2018/04/09	6	79.80	0	0.00	79.40	6	1,879	0.32%
2018/04/03	4	81.30	0	0.00	81.50	4	1,871	0.21%
2018/03/31	2	83.25	1	83.90	83.00	1	1,882	0.05%
2018/03/30	1	82.40	8	82.81	83.00	-7	1,891	-0.37%
2018/03/29	2	81.35	0	0.00	81.10	2	1,867	0.11%
2018/03/28	2	81.45	3	82.23	82.10	-1	1,857	-0.05%
2018/03/27	2	81.75	8	82.31	82.00	-6	1,833	-0.33%
2018/03/26	0	0.00	3	80.20	80.40	-3	1,811	-0.17%
2018/03/23	39	78.87	35	79.45	78.70	4	1,790	0.22%
2018/03/22	2	81.50	8	81.65	81.60	-6	1,744	-0.34%
2018/03/21	2	81.70	10	81.52	82.00	-8	1,715	-0.47%
2018/03/20	10	79.72	2	80.35	79.50	8	1,660	0.48%
2018/03/19	4	81.40	4	82.18	81.00	0	1,627	0.00%
2018/03/16	35	82.11	3	82.50	81.50	32	1,561	2.05%
2018/03/15	177	84.04	0	0.00	83.30	177	1,470	12.04%	大買/鉅額交易
2018/03/14	113	86.20	1	85.70	86.10	112	1,382	8.10%	大買/鉅額交易
2018/03/13	2	89.70	3	90.50	90.30	-1	1,314	-0.08%
2018/03/12	3	89.77	1	91.30	89.60	2	1,281	0.16%
2018/03/09	6	90.10	4	90.45	89.90	2	1,287	0.16%
2018/03/08	7	92.09	0	0.00	90.70	7	1,299	0.54%
2018/03/07	0	0.00	5	94.10	93.90	-5	1,299	-0.38%
2018/03/06	1	94.20	1	95.00	93.90	0	1,304	0.00%
2018/03/05	2	94.15	32	94.48	93.80	-30	1,306	-2.30%
2018/03/02	4	94.85	4	95.38	94.60	0	1,315	0.00%
2018/03/01	6	96.03	2	96.50	95.90	4	1,306	0.31%
2018/02/27	0	0.00	11	96.75	97.50	-11	1,296	-0.85%
2018/02/26	5	95.40	1	95.50	95.40	4	1,289	0.31%
2018/02/23	30	94.00	7	93.61	94.00	23	1,281	1.79%
2018/02/21	2	95.75	1	99.00	94.80	1	1,253	0.08%
2018/02/12	0	0.00	6	96.70	97.10	-6	1,232	-0.49%
2018/02/09	11	94.82	0	0.00	94.90	11	1,244	0.88%
2018/02/08	6	99.05	6	100.20	99.00	0	1,242	0.00%
2018/02/07	1	99.10	15	99.13	99.00	-14	1,229	-1.14%
2018/02/06	4	93.08	1	92.90	91.80	3	1,205	0.25%
2018/02/02	1	98.30	1	98.80	98.80	0	1,194	0.00%
2018/02/01	10	98.94	10	100.75	98.50	0	1,197	0.00%
2018/01/31	14	100.18	6	100.67	100.50	8	1,197	0.67%
2018/01/30	1	100.50	20	100.68	100.50	-19	1,210	-1.57%
2018/01/29	5	98.02	0	0.00	97.10	5	1,197	0.42%
2018/01/26	18	99.15	0	0.00	99.00	18	1,172	1.53%
2018/01/25	35	102.95	8	101.34	99.80	27	1,131	2.39%
2018/01/24	4	106.13	6	107.17	106.50	-2	1,081	-0.18%
2018/01/23	8	104.88	5	105.80	105.00	3	1,065	0.28%
2018/01/22	11	107.23	8	108.50	106.50	3	1,054	0.28%
2018/01/19	12	103.92	26	103.29	105.00	-14	1,031	-1.36%
2018/01/18	37	107.47	16	108.09	106.50	21	990	2.12%
2018/01/17	18	107.58	7	107.43	107.00	11	942	1.17%
2018/01/16	50	115.24	10	115.55	112.50	40	877	4.56%
2018/01/15	4	126.00	1	126.00	125.00	3	789	0.38%
2018/01/12	11	127.64	7	128.21	128.00	4	789	0.51%
2018/01/11	6	130.17	14	130.79	130.00	-8	779	-1.03%
2018/01/10	12	126.17	20	127.38	127.00	-8	771	-1.04%
2018/01/09	5	122.10	12	123.42	123.00	-7	736	-0.95%
2018/01/08	6	122.25	1	122.00	121.50	5	728	0.69%
2018/01/05	6	124.25	3	125.17	125.00	3	755	0.40%
2018/01/04	10	124.75	4	125.88	126.00	6	758	0.79%
2018/01/03	3	123.00	5	124.60	126.00	-2	757	-0.26%
2018/01/02	9	120.22	3	120.67	121.00	6	746	0.80%