力山 (1515)-國票-中港券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.10
漲跌
▼2.95
漲幅
-6.01%
成交量
6,174張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:14:30

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

力山 (1515)籌碼相關－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	46.30	0	0.00	46.10	3	1,970	0.15%
2024/04/29	0	0.00	10	51.80	51.70	-10	1,627	-0.61%
2024/04/24	0	0.00	2	50.10	49.55	-2	1,568	-0.13%
2024/04/18	1	51.00	1	50.10	50.10	0	1,590	0.00%
2024/04/16	2	48.05	0	0.00	47.60	2	1,761	0.11%
2024/04/10	0	0.00	2	52.00	51.00	-2	1,877	-0.11%
2024/04/09	0	0.00	2	49.90	49.90	-2	1,816	-0.11%
2024/04/02	2	48.40	0	0.00	47.00	2	1,789	0.11%
2024/03/29	0	0.00	0.2	49.60	49.70	-0.2	1,743	-0.01%
2024/03/22	1	50.90	4	51.60	51.20	-3	1,776	-0.17%
2024/03/18	0.2	49.85	0	0.00	49.45	0.2	1,868	0.01%
2024/03/13	0.1	49.35	0	0.00	49.05	0.1	2,322	0.00%
2024/03/12	1	51.30	2	51.50	51.00	-1	2,371	-0.04%
2024/03/11	0	0.00	2	50.80	50.60	-2	2,478	-0.08%
2024/03/06	1	46.90	1	46.55	47.20	0	2,445	0.00%
2024/02/27	2	47.85	0	0.00	47.50	2	2,491	0.08%
2024/02/23	1	48.50	1	47.25	47.25	0	2,523	0.00%
2024/02/22	0.3	48.24	1	48.50	48.40	-0.8	2,550	-0.03%
2024/02/21	1	47.15	0	0.00	46.80	1	2,567	0.04%
2024/02/16	0	0.00	6	45.79	45.95	-6	4,299	-0.14%
2024/02/15	2.2	44.15	7	44.26	44.00	-4.9	4,913	-0.10%
2024/02/05	3	43.08	9	43.44	43.50	-6	5,183	-0.12%
2024/02/02	4	43.46	2	43.95	43.25	2	5,393	0.04%
2024/02/01	8	44.30	4	44.76	43.95	4	5,511	0.07%
2024/01/31	10	44.53	10	44.87	44.60	0	5,554	0.00%
2024/01/30	5	44.55	2	44.50	44.45	3	5,551	0.05%
2024/01/26	5	44.65	8	45.00	44.90	-3	5,551	-0.05%
2024/01/25	9	45.42	2	46.35	44.80	7	5,547	0.13%
2024/01/24	8	46.01	3	45.97	45.80	5	5,535	0.09%
2024/01/23	3	45.92	3	46.20	45.80	0	5,527	0.00%
2024/01/22	1	45.50	5	45.79	45.75	-4	5,518	-0.07%
2024/01/19	7	45.69	0	0.00	45.40	7	5,515	0.13%
2024/01/18	5	45.59	11	45.94	45.90	-6	5,508	-0.11%
2024/01/17	10	45.97	5	45.79	45.60	5	5,492	0.09%
2024/01/16	7	46.44	6	46.70	46.60	1	5,481	0.02%
2024/01/15	1	47.10	0	0.00	47.05	1	5,472	0.02%
2024/01/12	3	47.77	4	47.28	47.15	-1	5,462	-0.02%
2024/01/11	5	48.86	20	49.10	48.40	-15	5,447	-0.28%
2024/01/10	21.1	48.88	3	47.83	47.70	18.1	5,365	0.34%
2024/01/09	7	52.66	2	53.00	53.00	5	5,272	0.09%
2024/01/08	2.3	54.43	6	54.67	54.70	-3.7	5,231	-0.07%
2024/01/05	4	52.45	4	52.80	52.90	0	5,171	0.00%
2024/01/04	2	50.00	0	0.00	51.10	2	5,136	0.04%
2023/12/28	1	50.60	2	51.15	51.10	-1	5,213	-0.02%
2023/12/27	1	51.00	0	0.00	51.00	1	5,237	0.02%
2023/12/26	2	51.25	8	51.63	51.60	-6	5,280	-0.11%
2023/12/25	6	50.93	2	51.35	50.80	4	5,301	0.08%
2023/12/22	5	51.94	5	51.94	51.70	0	5,281	0.00%
2023/12/21	3	52.30	0	0.00	51.90	3	5,282	0.06%
2023/12/18	26	54.32	55	54.19	53.30	-29	5,322	-0.54%
2023/12/15	33	54.30	4	54.40	54.30	29	5,320	0.55%
2023/12/14	3	54.50	3	54.47	54.10	0	5,330	0.00%
2023/12/12	4	53.15	11	54.23	55.40	-7	5,344	-0.13%
2023/12/11	19	54.95	8	57.00	53.40	11	5,343	0.21%
2023/12/08	6	54.68	4	54.33	54.30	2	5,410	0.04%
2023/12/07	4	54.18	7	54.73	54.60	-3	5,684	-0.05%
2023/12/06	14	52.92	18	53.94	53.60	-4	5,699	-0.07%
2023/12/05	7	55.43	1	58.50	54.10	6	5,521	0.11%
2023/12/04	0	0.00	6	59.10	58.40	-6	5,467	-0.11%
2023/12/01	0	0.00	2	57.80	58.00	-2	5,442	-0.04%
2023/11/30	2	56.20	2	56.70	57.90	0	5,423	0.00%
2023/11/29	1	56.40	1	56.80	56.70	0	5,409	0.00%
2023/11/28	7	56.74	0	0.00	57.00	7	5,398	0.13%
2023/11/27	4	59.23	1	60.70	58.50	3	5,355	0.06%
2023/11/24	1	60.00	4	60.93	60.30	-3	5,329	-0.06%
2023/11/23	2	58.50	2	60.30	60.20	0	5,299	0.00%
2023/11/22	2	58.55	2	60.10	59.70	0	5,279	0.00%
2023/11/21	5	58.50	0	0.00	59.50	5	5,262	0.10%
2023/11/17	12	59.92	25	59.35	59.90	-13	5,179	-0.25%
2023/11/16	14	58.24	3	58.70	58.40	11	4,788	0.23%
2023/11/15	0	0.00	8	57.73	58.10	-8	3,804	-0.21%
2023/11/14	16	52.87	14	52.96	52.90	2	3,423	0.06%
2023/11/13	5	48.00	13	48.94	50.40	-8	2,790	-0.29%
2023/11/10	8	44.64	43	45.26	45.90	-35	2,515	-1.39%
2023/11/09	7	41.64	9	42.47	42.65	-2	2,313	-0.09%
2023/10/23	9	39.85	9	39.87	39.85	0	2,274	0.00%
2023/10/20	8	38.31	8	38.60	38.60	0	2,267	0.00%
2023/10/19	3	37.47	2	38.15	38.60	1	2,286	0.04%
2023/10/18	2	38.43	0	0.00	38.05	2	2,285	0.09%
2023/10/16	5	40.19	5	39.94	39.90	0	2,265	0.00%
2023/10/13	0	0.00	1	40.60	40.70	-1	2,286	-0.04%
2023/10/12	1	42.00	1	41.85	42.45	0	2,294	0.00%
2023/10/11	6	40.72	4	41.31	41.45	2	2,293	0.09%
2023/10/06	3	43.45	0	0.00	43.90	3	2,227	0.13%
2023/10/05	1	44.00	1	44.40	43.50	0	2,273	0.00%
2023/10/04	1	43.00	0	0.00	43.90	1	2,427	0.04%
2023/10/03	3	43.92	0	0.00	43.40	3	2,489	0.12%
2023/09/27	2	41.60	0	0.00	41.85	2	2,419	0.08%
2023/09/21	15	40.84	3	41.30	40.40	12	2,415	0.50%
2023/09/19	0	0.00	10	42.48	42.25	-10	2,399	-0.42%
2023/09/15	4	43.90	0	0.00	44.75	4	2,344	0.17%
2023/09/14	0	0.00	6	44.92	45.05	-6	2,293	-0.26%
2023/09/13	7	42.80	2	43.48	44.10	5	2,167	0.23%
2023/09/12	0	0.00	4	43.50	43.60	-4	1,845	-0.22%
2023/08/24	1	35.60	1	36.00	34.70	0	1,670	0.00%
2023/08/10	1	38.50	0	0.00	38.55	1	1,499	0.07%
2023/07/26	1	35.20	1	35.20	35.10	0	1,419	0.00%
2023/07/25	0	0.00	1	35.80	35.65	-1	1,423	-0.07%
2023/07/24	2	35.85	0	0.00	35.30	2	1,418	0.14%
2023/07/12	12	37.98	10	39.28	37.85	2	1,282	0.16%
2023/07/11	1	41.10	1	41.85	39.25	0	1,226	0.00%
2023/07/10	0	0.00	9	38.40	39.15	-9	1,061	-0.85%
2023/07/06	0	0.00	8	36.95	36.35	-8	975	-0.82%
2023/07/05	0	0.00	0	35.25	35.65	0	939	0.00%
2023/07/04	1	35.20	0	0.00	35.15	1	929	0.11%
2023/06/27	8	35.87	0	0.00	35.65	8	848	0.94%
2023/06/26	1	36.50	0	0.00	37.30	1	821	0.12%
2023/06/19	1	35.30	0	0.00	36.05	1	760	0.13%
2023/06/15	1	34.70	1	34.55	34.85	0	686	0.00%
2023/06/14	5	33.20	2	33.85	33.80	3	662	0.45%
2023/06/13	5	33.85	0	0.00	34.15	5	646	0.77%
2023/06/12	0	0.00	5	34.00	34.05	-5	617	-0.81%
2023/06/01	5	29.35	0	0.00	29.45	5	470	1.06%
2023/05/29	0	0.00	0.2	29.20	29.15	-0.2	505	-0.04%
2023/05/26	2	29.70	2	28.95	28.95	0	516	0.00%
2023/05/02	0	0.00	1	30.45	30.75	-1	543	-0.18%
2023/04/13	0	0.00	2	29.65	29.65	-2	553	-0.36%
2023/04/12	0	0.00	2	29.30	29.25	-2	549	-0.36%
2023/02/24	0	0.00	1	31.15	30.80	-1	672	-0.15%
2023/02/22	2	31.95	0	0.00	32.05	2	670	0.30%
2023/02/20	0	0.00	1	31.75	31.80	-1	667	-0.15%
2023/02/16	1	32.30	0	0.00	31.85	1	669	0.15%
2023/02/14	1	30.30	0	0.00	30.55	1	659	0.15%
2023/02/01	0	0.00	6	31.00	30.95	-6	645	-0.93%
2022/12/21	0	0.00	23	31.58	31.40	-23	656	-3.50%
2022/12/20	3	32.52	0	0.00	32.35	3	661	0.45%
2022/12/15	2	32.93	0	0.00	33.30	2	663	0.30%
2022/12/14	2	33.15	0	0.00	33.25	2	661	0.30%
2022/12/13	6	33.28	0	0.00	32.50	6	662	0.91%
2022/12/12	2	32.35	2	33.45	33.30	0	667	0.00%
2022/12/09	10	33.79	0	0.00	33.15	10	666	1.50%
2022/12/06	1	32.80	1	33.70	32.65	0	678	0.00%
2022/12/05	0	0.00	1	33.20	33.40	-1	668	-0.15%
2022/11/30	0	0.00	3	30.20	29.90	-3	659	-0.46%
2022/11/24	1	29.20	0	0.00	29.35	1	670	0.15%
2022/11/14	0	0.00	4	30.15	30.20	-4	804	-0.50%
2022/11/11	2	28.80	0	0.00	29.25	2	801	0.25%
2022/11/02	0	0.00	1	28.85	28.60	-1	821	-0.12%
2022/10/27	0	0.00	2	28.60	28.45	-2	870	-0.23%
2022/10/20	2	27.85	0	0.00	27.95	2	945	0.21%
2022/10/14	1	28.30	5	28.34	28.25	-4	989	-0.40%
2022/10/06	0	0.00	1	31.20	30.75	-1	1,353	-0.07%
2022/09/30	1	29.15	0	0.00	29.80	1	1,386	0.07%
2022/09/27	1	30.30	0	0.00	30.70	1	1,376	0.07%
2022/09/26	1	30.90	0	0.00	30.80	1	1,377	0.07%
2022/09/16	1	35.00	1	34.70	34.70	0	1,386	0.00%
2022/09/13	1	35.50	2	35.15	34.85	-1	1,402	-0.07%
2022/09/08	0	0.00	15	32.43	33.70	-15	1,424	-1.05%
2022/09/07	0	0.00	1	31.60	31.50	-1	1,437	-0.07%
2022/09/06	1	33.20	0	0.00	32.50	1	1,441	0.07%
2022/09/05	1	33.65	2	33.35	33.35	-1	1,447	-0.07%
2022/09/02	2	35.03	2	34.70	34.50	0	1,434	0.00%
2022/09/01	7	34.09	6	34.43	34.40	1	1,421	0.07%
2022/08/31	1	34.50	0	0.00	34.40	1	1,438	0.07%
2022/08/29	0	0.00	1	33.00	33.30	-1	1,451	-0.07%
2022/08/26	20	36.00	5	34.60	34.50	15	1,448	1.04%
2022/08/22	0	0.00	3	33.67	33.50	-3	1,349	-0.22%
2022/08/19	2	33.45	14	33.35	33.15	-12	1,349	-0.89%
2022/08/18	0	0.00	9	33.50	33.55	-9	1,359	-0.66%
2022/08/17	5	33.14	3	33.37	33.40	2	1,359	0.15%
2022/08/16	3	32.57	2	32.55	32.50	1	1,360	0.07%
2022/08/15	1	32.25	1	32.55	32.55	0	1,357	0.00%
2022/08/12	1	31.65	1	31.80	31.80	0	1,352	0.00%
2022/08/11	16	31.08	0	0.00	31.30	16	1,353	1.18%
2022/08/10	0	0.00	3	30.82	30.75	-3	1,352	-0.22%
2022/08/09	2	30.40	0	0.00	30.40	2	1,345	0.15%
2022/08/05	1	30.90	0	0.00	31.20	1	1,354	0.07%
2022/08/04	4	31.95	3	31.10	31.05	1	1,353	0.07%
2022/08/02	5	34.10	4	33.70	33.50	1	1,335	0.07%
2022/08/01	3	33.30	4	33.90	34.00	-1	1,317	-0.08%
2022/07/29	3	32.80	5	32.90	33.00	-2	1,301	-0.15%
2022/07/28	9	33.02	10	32.35	32.20	-1	1,294	-0.08%
2022/07/26	3	33.50	1	33.35	32.50	2	1,289	0.16%
2022/07/25	1	32.60	2	32.90	33.10	-1	1,274	-0.08%
2022/07/22	3	33.18	0	0.00	33.40	3	1,267	0.24%
2022/07/21	13	32.88	0	0.00	33.05	13	1,267	1.03%
2022/07/20	6	32.57	8	32.09	31.90	-2	1,248	-0.16%
2022/07/19	7	33.46	6	33.42	32.55	1	1,227	0.08%
2022/07/18	15	35.17	10	34.81	34.40	5	1,193	0.42%
2022/07/15	16	34.21	16	35.59	36.05	0	1,142	0.00%
2022/07/14	16	34.15	20	34.58	34.70	-4	1,006	-0.40%
2022/07/12	2	28.85	0	0.00	28.70	2	882	0.23%
2022/07/07	0	0.00	5	27.45	27.85	-5	853	-0.59%
2022/07/06	0	0.00	2	27.10	27.15	-2	854	-0.23%
2022/07/05	0	0.00	3	26.85	27.40	-3	860	-0.35%
2022/07/04	9	26.96	7	27.30	26.90	2	862	0.23%
2022/07/01	0	0.00	2	26.35	26.10	-2	866	-0.23%
2022/06/20	6	28.88	6	27.77	27.40	0	870	0.00%
2022/06/16	1	31.20	0	0.00	30.50	1	842	0.12%
2022/06/15	2	34.45	0	0.00	33.15	2	826	0.24%
2022/06/14	2	34.30	0	0.00	34.00	2	832	0.24%
2022/06/13	1	35.90	7	35.86	35.60	-6	836	-0.72%
2022/06/08	0	0.00	26	40.55	40.10	-26	818	-3.18%
2022/06/07	0	0.00	2	39.80	39.95	-2	816	-0.24%
2022/06/06	0	0.00	22	40.05	39.95	-22	821	-2.68%
2022/06/01	0	0.00	2	39.90	39.65	-2	841	-0.24%
2022/05/31	4	38.83	7	39.36	39.60	-3	841	-0.36%
2022/05/30	0	0.00	7	38.74	38.95	-7	832	-0.84%
2022/05/27	0	0.00	2	37.25	37.70	-2	827	-0.24%
2022/05/16	0	0.00	10	37.40	37.25	-10	922	-1.08%
2022/05/12	0	0.00	3	36.20	36.15	-3	961	-0.31%
2022/05/10	0	0.00	9	36.92	38.10	-9	1,026	-0.88%
2022/05/09	40	37.45	0	0.00	37.10	40	1,122	3.56%
2022/05/06	5	39.16	0	0.00	39.50	5	1,222	0.41%
2022/05/05	7	41.01	0	0.00	40.95	7	1,255	0.56%
2022/04/27	22	39.50	0	0.00	39.55	22	1,449	1.52%
2022/04/18	0	0.00	1	40.95	40.95	-1	1,462	-0.07%
2022/04/14	1	42.20	0	0.00	42.20	1	1,554	0.06%
2022/04/06	1	44.50	0	0.00	44.35	1	1,577	0.06%
2022/03/31	1	45.00	0	0.00	45.20	1	1,579	0.06%
2022/03/25	2	45.95	2	46.10	45.40	0	1,592	0.00%
2022/03/24	0	0.00	1	47.00	47.25	-1	1,583	-0.06%
2022/03/22	2	45.90	0	0.00	46.05	2	1,579	0.13%
2022/03/18	0	0.00	1	45.05	45.45	-1	1,581	-0.06%
2022/03/09	1	40.75	0	0.00	40.75	1	1,643	0.06%
2022/02/24	0	0.00	2	42.90	42.85	-2	1,591	-0.13%
2022/02/21	2	44.18	0	0.00	44.45	2	1,558	0.13%
2022/02/15	10	44.60	0	0.00	44.30	10	1,521	0.66%
2022/02/11	0	0.00	4	44.90	44.75	-4	1,479	-0.27%
2022/02/10	1	44.95	2	44.95	45.20	-1	1,471	-0.07%
2022/02/09	10	46.34	11	45.36	46.75	-1	1,432	-0.07%
2022/02/08	13	43.49	5	42.95	43.60	8	1,345	0.59%
2022/01/25	2	46.65	1	47.40	45.95	1	1,133	0.09%
2022/01/24	5	47.37	0	0.00	46.45	5	1,090	0.46%
2022/01/21	4	48.61	5	48.66	48.20	-1	1,034	-0.10%
2022/01/20	2	51.25	2	51.30	51.20	0	985	0.00%
2022/01/19	0	0.00	2	51.80	51.70	-2	978	-0.20%
2022/01/18	0	0.00	2	52.40	52.30	-2	973	-0.21%
2022/01/17	0	0.00	17	50.78	51.00	-17	959	-1.77%
2022/01/11	2	52.80	0	0.00	52.50	2	943	0.21%
2022/01/10	1	53.40	2	53.80	54.00	-1	932	-0.11%
2022/01/07	5	52.32	0	0.00	52.00	5	903	0.55%
2022/01/04	0	0.00	1	56.80	56.50	-1	817	-0.12%
2022/01/03	0	0.00	2	55.95	55.90	-2	800	-0.25%
2021/12/30	1	56.80	0	0.00	56.50	1	792	0.13%
2021/12/29	2	57.30	0	0.00	57.30	2	778	0.26%
2021/12/27	0	0.00	22	56.91	56.90	-22	779	-2.82%
2021/12/24	15	57.10	1	56.90	56.80	14	775	1.81%
2021/12/20	2	56.65	0	0.00	56.60	2	742	0.27%
2021/12/17	2	57.20	0	0.00	56.40	2	729	0.27%
2021/12/15	2	56.00	0	0.00	55.60	2	701	0.28%
2021/12/14	2	56.50	2	56.50	56.20	0	687	0.00%
2021/12/13	2	57.00	1	57.00	57.00	1	672	0.15%
2021/12/08	0	0.00	1	59.30	59.50	-1	602	-0.17%
2021/12/07	4	58.60	0	0.00	59.00	4	604	0.66%
2021/12/06	1	60.20	131.7	60.67	60.30	-130.7	562	-23.23%	大賣/鉅額交易
2021/12/03	2	62.80	4	62.90	62.90	-2	530	-0.38%
2021/12/02	0	0.00	130	63.18	62.80	-130	523	-24.82%	大賣/鉅額交易
2021/11/26	0.1	64.80	2	64.20	64.10	-1.9	500	-0.38%
2021/11/24	2	65.00	30	64.88	65.20	-28	494	-5.66%
2021/11/23	2	64.00	0	0.00	64.00	2	491	0.41%
2021/11/19	0	0.00	30	64.10	64.00	-30	500	-5.99%
2021/11/16	1	64.20	0	0.00	64.20	1	501	0.20%
2021/11/11	4.1	65.01	0	0.00	64.80	4.1	513	0.80%
2021/11/10	1	65.40	1	66.30	65.30	0	519	0.00%
2021/11/09	0	0.00	2	65.00	65.20	-2	517	-0.39%
2021/11/08	10	64.05	4	63.90	63.90	6	519	1.15%
2021/11/05	22	65.74	0	0.00	65.80	22	516	4.26%
2021/11/04	1	68.50	0	0.00	68.50	1	549	0.18%
2021/11/02	6	67.80	1	67.70	67.70	5	573	0.87%
2021/10/29	2.1	67.40	2	67.00	67.00	0.1	663	0.01%
2021/10/28	0	0.00	1	66.60	67.10	-1	668	-0.15%
2021/10/25	1	65.60	0	0.00	66.00	1	700	0.14%
2021/10/20	0.2	66.40	0	0.00	66.60	0.2	746	0.02%
2021/10/19	0	0.00	1	67.00	66.80	-1	774	-0.13%
2021/10/15	0	0.00	1	66.10	66.10	-1	865	-0.12%
2021/10/14	1	65.30	0	0.00	65.20	1	897	0.11%
2021/10/12	0	0.00	3	65.40	65.50	-3	947	-0.32%
2021/10/07	1	67.90	1	67.90	67.90	0	990	0.00%
2021/10/05	0	0.00	2	63.80	65.80	-2	1,119	-0.18%
2021/10/04	1	66.90	0	0.00	65.40	1	1,129	0.09%
2021/09/27	0	0.00	2	70.60	70.80	-2	1,166	-0.17%
2021/09/23	1	68.90	0	0.00	69.20	1	1,196	0.08%
2021/09/22	1	68.60	0	0.00	68.30	1	1,223	0.08%
2021/09/16	2	70.10	0	0.00	70.30	2	1,343	0.15%
2021/09/14	1	71.30	0	0.00	71.00	1	1,369	0.07%
2021/09/10	1	71.90	2	72.80	71.50	-1	1,392	-0.07%
2021/09/06	1	71.50	0	0.00	71.00	1	1,413	0.07%
2021/08/27	0	0.00	1	70.20	70.40	-1	1,534	-0.07%
2021/08/25	0	0.00	2	70.50	70.70	-2	1,581	-0.13%
2021/08/24	1	69.90	0	0.00	69.30	1	1,588	0.06%
2021/08/20	1	69.50	0	0.00	70.00	1	1,666	0.06%
2021/08/18	3	69.23	3	70.17	71.90	0	1,756	0.00%
2021/08/17	0.2	69.90	2	71.20	69.90	-1.8	1,766	-0.10%
2021/08/16	2	69.80	0	0.00	70.00	2	1,783	0.11%
2021/08/13	3	72.83	0	0.00	72.00	3	1,799	0.17%
2021/08/12	1	73.50	0	0.00	73.50	1	1,807	0.06%
2021/08/10	4	74.03	0	0.00	73.10	4	1,855	0.22%
2021/08/09	3	77.40	0	0.00	77.00	3	1,857	0.16%
2021/08/05	7	78.13	2	77.90	78.00	5	1,943	0.26%
2021/08/04	0	0.00	6	81.40	80.80	-6	2,001	-0.30%
2021/08/03	5	78.00	0	0.00	77.70	5	2,083	0.24%
2021/08/02	1	77.90	0	0.00	77.80	1	2,174	0.05%
2021/07/30	1	77.70	0	0.00	77.10	1	2,398	0.04%
2021/07/29	2	77.60	0	0.00	77.90	2	2,424	0.08%
2021/07/28	8	77.76	8	79.18	77.90	0	2,486	0.00%
2021/07/27	2	78.80	3	79.13	78.30	-1	2,563	-0.04%
2021/07/26	5	80.24	0	0.00	79.90	5	2,596	0.19%
2021/07/23	4	81.90	3	81.57	81.00	1	2,630	0.04%
2021/07/22	5	83.02	1	83.20	82.20	4	2,660	0.15%
2021/07/21	2	84.15	8	84.51	84.40	-6	2,646	-0.23%
2021/07/20	1	82.50	2	83.20	83.60	-1	2,616	-0.04%
2021/07/19	1	83.50	3	84.03	84.30	-2	2,597	-0.08%
2021/07/16	2	82.85	3	83.27	83.50	-1	2,611	-0.04%
2021/07/14	4	81.58	4	82.88	82.00	0	2,642	0.00%
2021/07/13	0	0.00	4	83.27	83.40	-4	2,758	-0.15%
2021/07/12	2	81.75	0	0.00	82.30	2	2,754	0.07%
2021/07/09	0	0.00	3	79.37	78.50	-3	2,721	-0.11%
2021/07/08	4	78.00	0	0.00	78.30	4	2,792	0.14%
2021/07/05	3	79.00	3	79.40	79.10	0	3,159	0.00%
2021/07/02	0.3	78.73	0	0.00	78.90	0.3	3,225	0.01%
2021/07/01	5	78.08	2	77.60	77.60	3	3,285	0.09%
2021/06/29	3	79.90	3	79.50	79.20	0	3,595	0.00%
2021/06/28	8	80.56	0	0.00	80.50	8	3,608	0.22%
2021/06/25	5.2	80.11	2	81.30	82.20	3.2	3,582	0.09%
2021/06/24	10	78.95	6	78.90	78.80	4	3,551	0.11%
2021/06/23	0	0.00	2	78.40	78.60	-2	3,572	-0.06%
2021/06/22	0.1	77.40	0	0.00	76.60	0.1	3,572	0.00%
2021/06/21	10.4	77.86	0	0.00	77.30	10.4	3,597	0.29%
2021/06/18	15	78.47	5	78.94	78.90	10	3,625	0.28%
2021/06/16	1	77.30	0	0.00	76.60	1	3,757	0.03%
2021/06/10	6	77.27	0	0.00	76.60	6	4,079	0.15%
2021/06/09	2	79.00	5	79.00	79.60	-3	4,120	-0.07%
2021/06/08	1	79.10	0	0.00	78.90	1	4,263	0.02%
2021/06/07	0	0.00	3	78.30	78.20	-3	4,623	-0.06%
2021/06/04	0	0.00	1	79.20	79.20	-1	4,762	-0.02%
2021/06/03	0	0.00	26	78.44	78.30	-26	4,759	-0.55%
2021/06/02	1	78.90	5	80.16	79.70	-4	4,767	-0.08%
2021/05/31	6	77.65	1	77.90	77.40	5	4,755	0.11%
2021/05/28	1	77.80	1	78.30	78.00	0	4,749	0.00%
2021/05/27	0	0.00	8	75.66	77.00	-8	4,796	-0.17%
2021/05/26	1	72.30	3	72.13	73.00	-2	4,784	-0.04%
2021/05/25	4	70.45	1	71.20	70.30	3	4,789	0.06%
2021/05/24	6	69.15	4	69.60	69.50	2	4,793	0.04%
2021/05/21	3	69.13	2	67.65	70.10	1	4,842	0.02%
2021/05/20	10	67.03	2	67.15	66.60	8	4,882	0.16%
2021/05/19	3	66.03	3	66.37	67.00	0	5,007	0.00%
2021/05/18	0	0.00	5	65.60	67.20	-5	5,222	-0.10%
2021/05/17	29	65.56	19	65.14	63.10	10	5,225	0.19%
2021/05/14	6	71.55	3	72.20	70.10	3	5,210	0.06%
2021/05/13	15	68.99	4	66.95	68.60	11	5,213	0.21%
2021/05/12	22	66.91	50	65.26	67.40	-28	5,194	-0.54%
2021/05/11	23	74.34	2	73.00	71.50	21	5,147	0.41%
2021/05/10	12	80.06	1	81.00	78.80	11	5,120	0.21%
2021/05/07	4	77.73	4	76.60	78.30	0	5,115	0.00%
2021/05/06	4	83.60	0	0.00	83.60	4	4,894	0.08%
2021/05/05	8	94.38	6	92.80	92.80	2	4,875	0.04%
2021/05/04	6	89.82	4	93.28	94.20	2	4,813	0.04%
2021/05/03	27	94.06	0	0.00	91.50	27	4,735	0.57%
2021/04/29	21	93.02	2	94.30	94.00	19	4,693	0.40%
2021/04/28	2	93.30	1	93.10	93.40	1	4,658	0.02%
2021/04/27	0	0.00	1	90.90	90.30	-1	4,653	-0.02%
2021/04/26	0	0.00	1	90.00	90.30	-1	4,689	-0.02%
2021/04/23	3	87.80	0	0.00	88.70	3	4,705	0.06%
2021/04/22	1	89.20	1	88.00	88.00	0	4,700	0.00%
2021/04/21	10	89.20	1	89.60	89.80	9	4,659	0.19%
2021/04/20	23	89.30	21	88.57	89.00	2	4,653	0.04%
2021/04/19	4	89.55	81	89.28	89.00	-77	4,635	-1.66%
2021/04/16	0	0.00	1	94.70	95.30	-1	4,540	-0.02%
2021/04/14	4	90.08	3	89.00	90.80	1	4,471	0.02%
2021/04/13	12	92.23	11	96.59	92.00	1	4,402	0.02%
2021/04/12	24	98.10	4	100.25	95.90	20	4,308	0.46%
2021/04/09	38	104.12	37	106.23	106.50	1	4,142	0.02%
2021/04/08	0	0.00	4	101.38	103.50	-4	4,036	-0.10%
2021/04/07	2	101.50	2	99.60	99.60	0	3,966	0.00%
2021/04/06	12	98.90	6	100.18	100.00	6	3,914	0.15%
2021/04/01	6	97.98	15	98.61	98.00	-9	3,769	-0.24%
2021/03/31	6	95.35	4	95.50	94.30	2	3,590	0.06%
2021/03/30	1	94.50	0	0.00	95.20	1	3,562	0.03%
2021/03/29	0	0.00	3	95.33	95.30	-3	3,595	-0.08%
2021/03/26	1	93.10	3	95.13	92.60	-2	3,589	-0.06%
2021/03/24	2	92.60	0	0.00	93.50	2	3,561	0.06%
2021/03/23	2	91.20	1	92.40	93.50	1	3,565	0.03%
2021/03/22	14	91.76	16	93.24	91.60	-2	3,532	-0.06%
2021/03/19	6	94.18	6	95.00	93.40	0	3,513	0.00%
2021/03/18	5	94.70	5	94.90	94.90	0	3,434	0.00%
2021/03/17	28	93.50	28	94.47	93.20	0	3,405	0.00%
2021/03/16	8	93.76	9	95.32	92.50	-1	3,349	-0.03%
2021/03/15	6	93.40	6	92.58	92.60	0	3,179	0.00%
2021/03/12	17	92.07	11	92.98	92.00	6	3,144	0.19%
2021/03/11	2	89.75	11	91.07	93.40	-9	3,004	-0.30%
2021/03/10	0	0.00	8	86.26	86.70	-8	2,639	-0.30%
2021/03/09	1	82.60	0	0.00	82.60	1	2,491	0.04%
2021/03/08	0	0.00	1	84.20	83.60	-1	2,485	-0.04%
2021/03/05	1	80.60	0	0.00	81.90	1	2,459	0.04%
2021/03/03	2	82.35	0	0.00	82.10	2	2,462	0.08%
2021/03/02	2	83.50	1	82.70	83.90	1	2,444	0.04%
2021/02/26	2	80.65	0	0.00	81.20	2	2,359	0.08%
2021/02/25	2	83.20	2	83.70	82.70	0	2,325	0.00%
2021/02/23	4	84.50	0	0.00	83.20	4	2,268	0.18%
2021/02/22	3	87.00	1	86.20	86.70	2	2,208	0.09%
2021/02/19	7	87.40	17	88.36	88.00	-10	2,162	-0.46%
2021/02/18	7	85.53	21	85.28	86.10	-14	2,051	-0.68%
2021/02/17	1	78.90	0	0.00	79.10	1	1,811	0.06%
2021/02/05	4	77.05	4	78.15	77.70	0	1,774	0.00%
2021/02/04	0	0.00	2	77.60	78.20	-2	1,752	-0.11%
2021/02/03	4	76.38	2	75.90	75.90	2	1,730	0.12%
2021/02/01	0	0.00	4	77.30	78.30	-4	1,833	-0.22%
2021/01/29	7	77.06	6	74.20	73.60	1	1,749	0.06%
2021/01/27	0	0.00	1	75.90	75.80	-1	1,714	-0.06%
2021/01/26	1	74.10	0	0.00	74.10	1	1,710	0.06%
2021/01/25	0	0.00	5	75.30	75.40	-5	1,731	-0.29%
2021/01/21	20	73.71	0	0.00	73.60	20	1,722	1.16%
2021/01/20	14	75.25	2	76.20	73.30	12	1,713	0.70%
2021/01/19	5	78.60	7	77.89	77.60	-2	1,667	-0.12%
2021/01/18	40	76.96	0	0.00	77.30	40	1,623	2.46%
2021/01/13	1	75.60	0	0.00	75.90	1	1,617	0.06%
2021/01/11	5	74.96	5	76.28	75.20	0	1,631	0.00%
2021/01/06	0	0.00	2	71.40	72.40	-2	1,664	-0.12%
2020/12/29	25	72.44	0	0.00	71.90	25	1,753	1.43%
2020/12/28	6	73.00	6	72.50	72.50	0	1,759	0.00%
2020/12/23	8	72.95	2	73.55	72.70	6	1,805	0.33%
2020/12/17	6	78.55	6	77.62	77.50	0	1,914	0.00%
2020/12/15	1	76.70	5	77.20	76.70	-4	1,952	-0.20%
2020/12/10	1	77.70	1	77.60	77.00	0	2,096	0.00%
2020/12/09	1	74.10	1	74.40	75.20	0	2,129	0.00%
2020/12/08	0	0.00	1	75.00	75.00	-1	2,182	-0.05%
2020/12/07	10	73.70	21	73.21	73.30	-11	2,380	-0.46%
2020/12/04	11	75.93	0	0.00	76.00	11	2,514	0.44%
2020/12/03	4	76.80	1	76.70	76.50	3	2,560	0.12%
2020/12/02	1	76.50	0	0.00	76.40	1	2,614	0.04%
2020/11/27	1	78.30	1	78.70	78.30	0	2,987	0.00%
2020/11/26	3	77.87	1.3	77.96	77.80	1.7	3,242	0.05%
2020/11/25	2	78.55	1	78.70	77.70	1	3,583	0.03%
2020/11/20	3	77.10	4	77.60	77.80	-1	3,763	-0.03%
2020/11/19	2	77.30	0	0.00	77.20	2	3,872	0.05%
2020/11/18	0	0.00	1	76.80	77.30	-1	4,010	-0.02%
2020/11/17	1	77.10	3	77.53	75.80	-2	4,038	-0.05%
2020/11/16	4	77.43	1	77.80	77.40	3	4,107	0.07%
2020/11/13	1	77.20	3	77.00	77.20	-2	4,203	-0.05%
2020/11/12	1	78.40	2	79.05	77.70	-1	4,252	-0.02%
2020/11/11	2	77.65	3	77.80	78.30	-1	4,291	-0.02%
2020/11/10	31	77.48	5	77.54	76.70	26	4,273	0.61%
2020/11/09	2	81.40	3	82.07	82.30	-1	4,175	-0.02%
2020/11/06	6	79.65	3	79.50	79.50	3	4,180	0.07%
2020/11/05	2	80.75	1	79.70	79.70	1	4,228	0.02%
2020/11/04	1	82.00	2	82.10	81.90	-1	4,341	-0.02%
2020/11/03	0	0.00	2	78.50	79.30	-2	4,375	-0.05%
2020/11/02	15	77.53	1	77.80	77.30	14	4,446	0.31%
2020/10/30	7	80.29	2	80.10	80.10	5	4,523	0.11%
2020/10/29	0	0.00	2	80.10	80.40	-2	4,831	-0.04%
2020/10/28	4	80.63	1	81.10	80.60	3	4,990	0.06%
2020/10/27	1	79.30	1	79.70	80.30	0	5,037	0.00%
2020/10/23	1	82.50	0	0.00	82.10	1	5,132	0.02%
2020/10/22	21	79.27	1	79.70	80.20	20	5,201	0.38%
2020/10/21	2	80.10	0	0.00	80.10	2	5,285	0.04%
2020/10/20	1	80.20	0	0.00	80.10	1	5,537	0.02%
2020/10/19	0	0.00	1	81.30	81.20	-1	5,550	-0.02%
2020/10/16	17	81.19	1	81.90	80.80	16	5,625	0.28%
2020/10/15	2	84.50	0	0.00	83.00	2	5,718	0.03%
2020/10/14	0	0.00	3	86.57	86.30	-3	5,697	-0.05%
2020/10/13	1	84.40	0	0.00	85.20	1	5,700	0.02%
2020/10/12	4	85.80	2	86.35	85.10	2	5,708	0.04%
2020/10/08	2	85.40	0	0.00	85.90	2	5,754	0.03%
2020/10/07	4	86.08	1	86.40	86.10	3	5,774	0.05%
2020/10/06	2	86.25	4	86.08	87.40	-2	5,817	-0.03%
2020/10/05	3	83.83	5	83.94	84.50	-2	5,843	-0.03%
2020/09/30	5	81.74	2	82.20	82.50	3	5,840	0.05%
2020/09/29	9	81.81	5	82.70	81.30	4	5,862	0.07%
2020/09/28	2	82.10	3	81.17	82.40	-1	5,873	-0.02%
2020/09/25	4	81.03	3	82.40	79.00	1	5,884	0.02%
2020/09/24	3	82.83	1	84.80	82.20	2	5,847	0.03%
2020/09/23	1	85.30	0	0.00	85.90	1	5,840	0.02%
2020/09/22	10	87.73	10	87.72	87.10	0	5,868	0.00%
2020/09/21	3	88.00	1	87.70	87.50	2	5,867	0.03%
2020/09/18	0	0.00	3	87.70	88.30	-3	5,862	-0.05%
2020/09/17	7	86.93	2	88.05	86.20	5	5,831	0.09%
2020/09/16	7	90.61	1	92.40	89.00	6	5,752	0.10%
2020/09/15	3	92.33	2	91.50	91.50	1	5,736	0.02%
2020/09/14	5	89.58	6	90.40	90.70	-1	5,758	-0.02%
2020/09/11	23	91.43	16	93.13	91.30	7	5,721	0.12%
2020/09/10	23	95.09	8	92.16	92.60	15	5,703	0.26%
2020/09/09	10	96.10	21	97.75	97.00	-11	5,681	-0.19%
2020/09/08	3	94.97	3	95.63	94.20	0	5,669	0.00%
2020/09/07	20	94.82	17	96.14	94.00	3	5,679	0.05%
2020/09/04	32	96.08	23	96.08	96.30	9	5,677	0.16%
2020/09/03	25	99.12	37	98.95	99.00	-12	5,592	-0.21%
2020/09/02	9	97.96	8	99.30	97.20	1	5,483	0.02%
2020/09/01	34	98.39	8	97.70	97.30	26	5,390	0.48%
2020/08/31	21	95.53	40	98.59	100.50	-19	5,159	-0.37%
2020/08/28	1	89.40	15	91.79	91.50	-14	4,848	-0.29%
2020/08/27	2	89.85	1	90.10	89.10	1	4,882	0.02%
2020/08/26	5	91.02	10	89.90	89.70	-5	4,910	-0.10%
2020/08/25	12	89.74	6	89.95	90.30	6	4,936	0.12%
2020/08/24	0	0.00	31	89.90	91.80	-31	4,898	-0.63%
2020/08/21	1	84.20	16	85.74	86.00	-15	4,829	-0.31%
2020/08/20	7	84.37	4	88.08	83.00	3	4,863	0.06%
2020/08/19	3	87.90	10	89.87	88.00	-7	4,959	-0.14%
2020/08/18	2	89.35	4	88.48	87.80	-2	5,041	-0.04%
2020/08/17	1	87.50	20	87.50	88.30	-19	5,078	-0.37%
2020/08/14	1	85.70	2	86.60	85.40	-1	5,131	-0.02%
2020/08/13	7	85.01	8	86.08	85.50	-1	5,137	-0.02%
2020/08/12	3	84.20	0	0.00	84.30	3	5,126	0.06%
2020/08/11	21	85.53	18	87.63	84.70	3	5,144	0.06%
2020/08/10	17	87.82	10	86.95	86.90	7	5,118	0.14%
2020/08/07	2	89.35	1	91.00	91.00	1	5,029	0.02%
2020/08/06	27	90.55	6	89.82	89.20	21	5,064	0.41%
2020/08/05	9	90.10	2	90.00	90.00	7	5,118	0.14%
2020/08/04	16	88.81	36	90.00	90.00	-20	5,081	-0.39%
2020/08/03	1	86.10	12	84.90	86.80	-11	4,878	-0.23%
2020/07/31	6	80.43	6	81.18	80.50	0	4,986	0.00%
2020/07/30	1	79.40	0	0.00	80.00	1	5,023	0.02%
2020/07/29	5	79.36	2	80.90	78.70	3	5,046	0.06%
2020/07/28	25	80.64	23	81.53	78.60	2	5,072	0.04%
2020/07/27	13	85.27	5	84.10	84.10	8	5,221	0.15%
2020/07/24	10	85.19	17	85.76	85.70	-7	5,315	-0.13%
2020/07/23	15	82.16	10	82.68	83.00	5	5,285	0.09%
2020/07/22	13	82.86	47	82.70	83.20	-34	5,397	-0.63%
2020/07/21	12	81.18	16	79.74	81.90	-4	5,366	-0.07%
2020/07/20	0	0.00	3	73.60	76.00	-3	5,343	-0.06%
2020/07/17	14	76.27	5	75.26	75.20	9	5,418	0.17%
2020/07/16	7	77.79	13	79.28	77.70	-6	5,625	-0.11%
2020/07/15	3	78.73	28	77.15	78.80	-25	5,822	-0.43%
2020/07/14	24	78.65	1	77.90	76.10	23	5,907	0.39%
2020/07/13	3	80.00	19	80.54	80.90	-16	5,984	-0.27%
2020/07/10	17	78.69	7	77.71	77.40	10	6,003	0.17%
2020/07/09	11	80.90	12	80.88	80.80	-1	5,988	-0.02%
2020/07/08	14	80.70	1	81.20	81.10	13	5,984	0.22%
2020/07/07	19	79.69	6	80.07	79.80	13	5,967	0.22%
2020/07/06	0	0.00	15	80.89	81.50	-15	5,969	-0.25%
2020/07/03	7	79.37	1	79.10	78.90	6	5,959	0.10%
2020/07/02	15	80.27	10	80.23	79.90	5	5,955	0.08%
2020/07/01	18	78.17	2	78.95	79.30	16	5,920	0.27%
2020/06/30	7	80.16	0	0.00	79.10	7	5,862	0.12%
2020/06/29	3	80.57	0	0.00	80.00	3	5,830	0.05%
2020/06/24	5	82.00	0	0.00	81.90	5	5,822	0.09%
2020/06/23	1	82.60	15	81.94	82.30	-14	5,828	-0.24%
2020/06/22	7	83.87	3	82.70	82.60	4	5,826	0.07%
2020/06/19	15	87.53	2	87.15	85.90	13	5,806	0.22%
2020/06/18	9	84.96	0	0.00	85.50	9	5,780	0.16%
2020/06/17	11	85.55	6	85.10	84.50	5	5,766	0.09%
2020/06/16	14	86.24	14	85.65	86.20	0	5,763	0.00%
2020/06/15	4	80.50	5	83.56	84.00	-1	5,562	-0.02%
2020/06/12	0	0.00	3	80.63	80.70	-3	5,423	-0.06%
2020/06/11	4	80.35	2	80.15	78.30	2	5,378	0.04%
2020/06/10	3	80.67	1	81.60	80.70	2	5,368	0.04%
2020/06/08	1	81.10	1	81.00	80.00	0	5,365	0.00%
2020/06/05	2	81.30	1	81.50	81.10	1	5,338	0.02%
2020/06/04	23	80.43	21	80.78	80.50	2	5,307	0.04%
2020/06/03	8	81.01	10	82.83	80.50	-2	5,293	-0.04%
2020/06/02	0	0.00	1	80.20	80.50	-1	5,126	-0.02%
2020/06/01	12	79.65	11	79.15	79.10	1	5,126	0.02%
2020/05/29	4	78.45	4	77.93	80.40	0	5,101	0.00%
2020/05/28	6	79.60	26	79.32	77.60	-20	5,040	-0.40%
2020/05/27	33	78.61	14	77.73	79.00	19	4,977	0.38%
2020/05/26	7	78.09	23	78.77	77.20	-16	4,919	-0.33%
2020/05/25	38	76.82	30	76.78	77.90	8	4,729	0.17%
2020/05/22	2	74.80	1	76.00	74.20	1	4,554	0.02%
2020/05/21	2	72.15	0	0.00	74.20	2	4,462	0.04%
2020/05/19	1	71.40	1	70.40	70.40	0	4,342	0.00%
2020/05/18	0	0.00	17	69.38	70.90	-17	4,309	-0.39%
2020/05/15	0	0.00	1	68.70	68.50	-1	4,249	-0.02%
2020/05/14	4	69.70	4	70.78	69.10	0	4,212	0.00%
2020/05/13	7	71.94	8	71.89	72.10	-1	4,160	-0.02%
2020/05/12	8	70.36	1	71.80	69.90	7	4,062	0.17%
2020/05/11	5	73.28	4	74.20	73.00	1	3,921	0.03%
2020/05/08	9	76.12	8	77.20	74.80	1	3,852	0.03%
2020/05/07	23	75.80	19	76.67	76.00	4	3,739	0.11%
2020/05/06	1	74.00	11	73.24	73.10	-10	3,472	-0.29%
2020/05/05	1	71.90	12	72.15	71.60	-11	3,392	-0.32%
2020/05/04	10	72.77	1	72.10	72.10	9	3,337	0.27%
2020/04/30	8	73.36	2	75.00	72.20	6	3,268	0.18%
2020/04/29	11	71.84	23	71.30	73.00	-12	3,049	-0.39%
2020/04/28	13	68.61	12	69.08	68.50	1	2,870	0.03%
2020/04/27	3	64.80	15	65.89	68.20	-12	2,663	-0.45%
2020/04/24	7	62.06	2	62.20	62.00	5	2,505	0.20%
2020/04/23	7	65.41	8	66.30	63.80	-1	2,445	-0.04%
2020/04/22	15	63.49	15	64.45	65.20	0	2,337	0.00%
2020/04/21	36	65.03	8	63.75	64.10	28	2,246	1.25%
2020/04/20	24	64.02	49	61.27	66.50	-25	2,019	-1.24%
2020/04/17	21	59.87	5	60.32	60.50	16	1,803	0.89%
2020/04/16	3	54.27	9	54.76	56.70	-6	1,665	-0.36%
2020/04/15	11	51.65	7	52.34	51.60	4	1,562	0.26%
2020/04/14	0	0.00	9	48.34	50.00	-9	1,482	-0.61%
2020/04/13	3	44.60	3	45.50	45.50	0	1,435	0.00%
2020/04/10	3	44.45	0	0.00	44.60	3	1,417	0.21%
2020/04/09	13	44.92	2	44.93	44.95	11	1,398	0.79%
2020/04/08	9	43.90	8	44.88	45.30	1	1,361	0.07%
2020/04/07	1	43.00	7	42.91	43.10	-6	1,334	-0.45%
2020/04/06	1	41.15	1	42.15	42.15	0	1,301	0.00%
2020/04/01	5	41.89	1	41.25	42.10	4	1,277	0.31%
2020/03/31	1	42.70	1	43.40	42.05	0	1,269	0.00%
2020/03/30	1	42.30	0	0.00	42.50	1	1,255	0.08%
2020/03/26	0	0.00	3	42.50	41.80	-3	1,237	-0.24%
2020/03/25	1	41.20	2	41.78	41.15	-1	1,213	-0.08%
2020/03/24	25	38.45	6	39.03	39.15	19	1,178	1.61%
2020/03/23	0	0.00	1	36.10	36.00	-1	1,139	-0.09%
2020/03/20	6	41.23	0	0.00	40.00	6	1,120	0.54%
2020/03/19	3	41.55	2	41.80	40.45	1	1,087	0.09%
2020/03/18	16	45.21	0	0.00	44.90	16	1,088	1.47%
2020/03/17	5	44.63	7	44.94	44.60	-2	1,085	-0.18%
2020/03/16	1	46.80	1	47.10	45.60	0	1,065	0.00%
2020/03/13	1	44.90	0	0.00	44.90	1	1,034	0.10%
2020/03/12	2	51.45	2	52.30	49.85	0	1,002	0.00%
2020/03/11	7	54.97	0	0.00	54.30	7	973	0.72%
2020/03/09	9	55.97	3	55.20	55.20	6	954	0.63%
2020/03/06	1	59.50	4	59.60	59.30	-3	936	-0.32%
2020/03/05	3	60.57	2	60.20	61.00	1	972	0.10%
2020/03/04	5	56.68	0	0.00	57.50	5	928	0.54%
2020/02/26	2	60.00	0	0.00	59.80	2	938	0.21%
2020/02/25	2	60.10	6	58.83	60.60	-4	937	-0.43%
2020/02/21	1	62.00	0	0.00	62.00	1	940	0.11%
2020/02/20	0	0.00	1	63.00	61.80	-1	943	-0.11%
2020/02/14	0	0.00	1	61.50	61.40	-1	984	-0.10%
2020/02/13	1	62.20	0	0.00	61.80	1	1,009	0.10%
2020/02/12	0	0.00	2	61.80	61.90	-2	1,061	-0.19%
2020/02/11	2	61.20	0	0.00	60.80	2	1,158	0.17%
2020/02/05	3	62.50	1	64.00	61.70	2	1,229	0.16%
2020/02/04	2	61.00	1	63.00	63.00	1	1,220	0.08%
2020/01/31	1	65.70	0	0.00	65.00	1	1,200	0.08%
2020/01/30	5	64.70	0	0.00	65.70	5	1,207	0.41%
2020/01/16	1	71.70	0	0.00	72.00	1	1,181	0.08%
2020/01/15	1	71.50	0	0.00	72.00	1	1,184	0.08%
2020/01/09	0	0.00	2	71.35	72.20	-2	1,174	-0.17%
2020/01/08	1	69.80	0	0.00	69.00	1	1,175	0.09%
2020/01/03	2	72.00	0	0.00	71.70	2	1,218	0.16%
2020/01/02	1	71.40	0	0.00	72.00	1	1,236	0.08%
2019/12/26	2	71.45	1	71.80	71.20	1	1,307	0.08%
2019/12/25	1	71.10	0	0.00	71.00	1	1,355	0.07%
2019/12/23	7	70.79	1	71.40	70.20	6	1,565	0.38%
2019/12/19	5	72.60	0	0.00	72.80	5	1,575	0.32%
2019/12/13	2	73.30	1	73.20	72.60	1	1,638	0.06%
2019/12/06	1	76.10	0	0.00	76.00	1	1,635	0.06%
2019/12/02	22	75.47	0	0.00	74.90	22	1,710	1.29%
2019/11/29	1	78.80	0	0.00	78.80	1	1,669	0.06%
2019/11/27	1	80.60	0	0.00	80.90	1	1,715	0.06%
2019/11/22	1	80.90	1	80.30	80.10	0	1,715	0.00%
2019/11/21	2	79.55	1	79.70	80.70	1	1,749	0.06%
2019/11/15	2	79.30	0	0.00	79.10	2	1,801	0.11%
2019/11/13	1	80.60	0	0.00	81.00	1	1,866	0.05%
2019/11/12	1	79.70	0	0.00	79.50	1	1,928	0.05%
2019/11/11	8	79.83	8	83.20	79.50	0	2,082	0.00%
2019/11/08	2	83.10	1	84.30	83.70	1	2,154	0.05%
2019/11/07	5	77.70	0	0.00	78.50	5	2,152	0.23%
2019/11/06	9	80.61	2	80.10	80.00	7	2,130	0.33%
2019/11/05	2	81.70	2	82.25	81.50	0	2,114	0.00%
2019/11/04	10	81.95	0	0.00	81.50	10	2,107	0.47%
2019/11/01	0	0.00	1	82.70	82.20	-1	2,097	-0.05%
2019/10/30	1	82.50	1	83.80	83.40	0	2,145	0.00%
2019/10/29	19	82.83	0	0.00	82.90	19	2,134	0.89%
2019/10/25	2	84.35	1	84.10	83.90	1	2,129	0.05%
2019/10/24	1	84.40	0	0.00	84.50	1	2,154	0.05%
2019/10/23	1	84.00	1	84.60	83.70	0	2,170	0.00%
2019/10/22	1	84.50	0	0.00	84.00	1	2,180	0.05%
2019/10/21	2	84.50	2	84.90	84.50	0	2,188	0.00%
2019/10/15	1	85.30	2	86.35	87.20	-1	2,341	-0.04%
2019/10/14	0	0.00	1	84.00	84.20	-1	2,375	-0.04%
2019/10/09	1	84.30	2	83.90	83.50	-1	2,376	-0.04%
2019/10/08	17	85.78	0	0.00	85.50	17	2,385	0.71%
2019/10/07	1	86.70	1	87.40	86.70	0	2,378	0.00%
2019/10/04	2	86.75	2	86.70	86.50	0	2,441	0.00%
2019/10/03	8	87.10	10	87.18	87.20	-2	2,477	-0.08%
2019/10/02	3	87.03	0	0.00	87.10	3	2,467	0.12%
2019/10/01	13	87.61	11	88.37	88.00	2	2,448	0.08%
2019/09/27	12	91.56	10	93.40	89.00	2	2,440	0.08%
2019/09/26	1	95.40	1	96.20	97.50	0	2,362	0.00%
2019/09/25	0	0.00	1	92.40	94.50	-1	2,265	-0.04%
2019/09/24	1	92.10	0	0.00	91.50	1	2,279	0.04%
2019/09/20	1	91.30	1	91.70	91.10	0	2,499	0.00%
2019/09/18	1	93.10	11	93.25	93.40	-10	2,472	-0.40%
2019/09/10	1	93.10	1	93.60	91.70	0	2,516	0.00%
2019/09/09	1	93.10	1	92.80	92.90	0	2,493	0.00%
2019/09/06	5	92.50	8	91.63	92.60	-3	2,482	-0.12%
2019/09/02	2	89.00	2	88.70	89.30	0	2,638	0.00%
2019/08/30	2	88.40	0	0.00	88.20	2	2,621	0.08%
2019/08/29	1	90.60	1	90.10	90.10	0	2,612	0.00%
2019/08/28	2	90.00	2	93.70	89.80	0	2,602	0.00%
2019/08/27	1	95.50	1	93.60	93.00	0	2,603	0.00%
2019/08/26	1	93.50	1	95.10	95.00	0	2,589	0.00%
2019/08/23	5	93.40	0	0.00	93.20	5	2,570	0.19%
2019/08/22	1	94.80	0	0.00	94.70	1	2,594	0.04%
2019/08/20	6	94.20	1	94.20	94.10	5	2,699	0.19%
2019/08/19	0	0.00	3	96.83	95.70	-3	2,786	-0.11%
2019/08/16	17	98.39	8	97.94	97.70	9	2,833	0.32%
2019/08/15	22	100.45	18	101.36	100.50	4	2,858	0.14%
2019/08/14	22	102.95	1	106.50	102.50	21	2,815	0.75%
2019/08/13	5	96.94	7	95.16	98.10	-2	2,699	-0.07%
2019/08/12	1	90.60	3	91.60	91.00	-2	2,654	-0.08%
2019/08/02	3	89.43	1	91.20	89.20	2	2,805	0.07%
2019/08/01	0	0.00	1	91.00	92.00	-1	2,797	-0.04%
2019/07/30	10	87.60	0	0.00	87.00	10	2,776	0.36%
2019/07/29	3	89.70	0	0.00	89.20	3	2,777	0.11%
2019/07/22	1	89.40	0	0.00	88.90	1	2,957	0.03%
2019/07/19	0	0.00	55	90.70	90.70	-55	2,959	-1.86%
2019/07/16	1	90.60	5	89.76	88.10	-4	2,832	-0.14%
2019/07/15	1	88.40	1	88.90	88.40	0	2,792	0.00%
2019/07/12	1	88.90	1	89.50	87.80	0	2,809	0.00%
2019/07/10	4	87.43	0	0.00	87.70	4	2,795	0.14%
2019/07/09	55	89.40	6	88.02	89.40	49	2,771	1.77%
2019/07/08	1	86.00	1	85.80	86.00	0	2,776	0.00%
2019/07/05	2	86.20	2	86.30	85.60	0	2,856	0.00%
2019/07/04	2	86.05	1	87.80	86.30	1	2,947	0.03%
2019/07/03	2	86.00	2	86.25	86.40	0	2,939	0.00%
2019/07/02	2	85.90	2	85.50	85.90	0	2,945	0.00%
2019/07/01	10	85.09	12	84.41	85.20	-2	2,970	-0.07%
2019/06/28	6	86.03	5	88.44	84.60	1	2,991	0.03%
2019/06/27	0	0.00	24	84.60	85.60	-24	2,969	-0.81%
2019/06/26	0	0.00	1	85.00	86.10	-1	3,022	-0.03%
2019/06/21	0	0.00	2	84.80	84.10	-2	3,080	-0.06%
2019/06/19	0	0.00	11	84.57	84.30	-11	3,097	-0.36%
2019/06/18	0	0.00	10	82.60	82.60	-10	3,099	-0.32%
2019/06/17	10	82.80	0	0.00	82.70	10	3,112	0.32%
2019/06/14	5	82.60	65.3	82.45	82.80	-60.3	3,130	-1.93%
2019/06/13	1	82.50	40	82.91	82.50	-39	3,156	-1.24%
2019/06/12	0	0.00	39	84.02	84.20	-39	3,287	-1.19%
2019/06/11	3	84.93	97	85.17	86.00	-94	3,430	-2.74%
2019/06/10	1	83.10	108	83.07	83.40	-107	3,396	-3.15%	大賣/鉅額交易
2019/06/05	0	0.00	1	80.80	80.70	-1	3,460	-0.03%
2019/06/04	20	78.85	6	78.50	78.50	14	3,605	0.39%
2019/06/03	8	79.88	0	0.00	79.00	8	3,665	0.22%
2019/05/31	1	81.40	0	0.00	80.80	1	3,738	0.03%
2019/05/29	121	82.14	0	0.00	81.90	121	3,972	3.05%	大買/鉅額交易
2019/05/28	11	80.94	22	82.11	81.30	-11	3,983	-0.28%
2019/05/27	6	84.38	64	84.48	83.80	-58	4,070	-1.42%
2019/05/24	8	82.38	9	82.88	83.00	-1	4,160	-0.02%
2019/05/23	22	79.99	5	79.80	81.70	17	4,084	0.42%
2019/05/22	11	79.64	1	79.70	78.10	10	4,059	0.25%
2019/05/21	54	76.72	2	77.25	77.60	52	4,033	1.29%
2019/05/20	9	78.77	0	0.00	77.60	9	4,070	0.22%
2019/05/17	6	75.92	10	77.13	78.00	-4	4,072	-0.10%
2019/05/16	0	0.00	1	75.30	74.70	-1	4,061	-0.02%
2019/05/14	15	68.33	15	72.74	73.40	0	4,251	0.00%
2019/05/13	2	74.00	1	73.00	72.80	1	4,326	0.02%
2019/05/10	1	75.70	1	80.00	76.60	0	4,416	0.00%
2019/05/08	1	73.00	2	74.70	75.20	-1	4,550	-0.02%
2019/05/07	0	0.00	2	75.90	74.30	-2	4,656	-0.04%
2019/05/06	3	74.87	0	0.00	75.40	3	4,848	0.06%
2019/05/03	3	74.50	35	74.48	74.90	-32	5,098	-0.63%
2019/05/02	11	72.53	11	73.31	72.80	0	5,156	0.00%
2019/04/30	56	72.79	12	72.19	71.60	44	5,309	0.83%
2019/04/29	62	79.04	0	0.00	78.20	62	5,294	1.17%
2019/04/26	25	79.91	1	80.30	80.50	24	5,312	0.45%
2019/04/25	11	80.27	11	80.46	80.20	0	5,325	0.00%
2019/04/23	39	78.70	1	78.30	78.30	38	5,343	0.71%
2019/04/22	20	79.65	0	0.00	79.60	20	5,377	0.37%
2019/04/18	66	79.26	0	0.00	78.30	66	5,584	1.18%
2019/04/17	1	80.50	35	80.63	80.10	-34	5,633	-0.60%
2019/04/15	17	81.74	3	82.07	82.00	14	5,755	0.24%
2019/04/12	28	80.10	32	78.84	80.20	-4	5,814	-0.07%
2019/04/11	30	79.50	30	82.45	79.10	0	5,911	0.00%
2019/04/10	25	83.48	24	81.56	83.60	1	5,868	0.02%
2019/04/02	18	79.48	18	79.13	79.40	0	6,073	0.00%
2019/04/01	2	79.60	1	81.20	78.90	1	6,058	0.02%
2019/03/29	11	83.10	10	86.65	83.10	1	5,958	0.02%
2019/03/28	0	0.00	3	86.00	86.00	-3	6,004	-0.05%
2019/03/27	1	83.90	0	0.00	84.00	1	6,089	0.02%
2019/03/26	1	85.20	0	0.00	85.70	1	6,264	0.02%
2019/03/25	3	86.00	5	85.46	86.00	-2	6,325	-0.03%
2019/03/22	8	88.49	5	87.90	88.00	3	6,398	0.05%
2019/03/21	0	0.00	10	89.50	88.50	-10	6,520	-0.15%
2019/03/20	1	91.20	0	0.00	91.00	1	6,728	0.01%
2019/03/19	1	90.30	1	90.90	90.80	0	7,131	0.00%
2019/03/15	18	90.14	18	90.09	88.60	0	7,432	0.00%
2019/03/14	27	90.89	27	90.86	90.90	0	7,547	0.00%
2019/03/13	20	88.00	22	86.03	88.00	-2	7,607	-0.03%
2019/03/12	33	85.60	33	84.98	85.60	0	7,806	0.00%
2019/03/11	1	83.50	2	84.80	83.90	-1	7,974	-0.01%
2019/03/08	3	85.67	0	0.00	84.90	3	8,033	0.04%
2019/03/07	3	92.37	3	91.47	90.50	0	7,909	0.00%
2019/03/06	30	93.01	32	91.27	93.10	-2	7,917	-0.03%
2019/03/05	3	91.00	1	90.60	90.00	2	7,829	0.03%
2019/03/04	23	91.30	22	89.33	91.50	1	7,753	0.01%
2019/02/27	20	87.67	19	86.98	87.80	1	7,614	0.01%
2019/02/26	5	88.10	7	88.64	86.90	-2	7,599	-0.03%
2019/02/25	19	87.40	38	88.29	88.30	-19	7,497	-0.25%
2019/02/22	5	84.54	6	85.05	85.10	-1	7,401	-0.01%
2019/02/21	5	84.40	8	84.11	83.80	-3	7,504	-0.04%
2019/02/20	20	84.30	20	82.90	84.30	0	7,546	0.00%
2019/02/19	32	83.31	34	83.63	82.80	-2	7,795	-0.03%
2019/02/18	29	83.91	25	85.26	82.80	4	7,779	0.05%
2019/02/15	15	85.90	16	85.99	85.90	-1	7,761	-0.01%
2019/02/14	25	86.30	35	86.24	85.60	-10	7,741	-0.13%
2019/02/13	34	89.28	24	89.87	85.60	10	7,681	0.13%
2019/02/12	20	91.60	24	88.32	91.60	-4	7,582	-0.05%
2019/02/11	26	90.55	15	89.61	88.90	11	7,517	0.15%
2019/01/30	12	87.77	12	88.93	89.10	0	7,427	0.00%
2019/01/29	14	86.00	50	84.76	86.00	-36	7,390	-0.49%
2019/01/28	17	86.65	35	86.84	84.00	-18	7,335	-0.25%
2019/01/25	4	84.90	17	83.68	85.20	-13	7,308	-0.18%
2019/01/24	30	80.83	74	81.71	82.70	-44	7,151	-0.62%
2019/01/23	28	76.93	36	76.78	77.50	-8	6,938	-0.12%
2019/01/22	13	76.25	12	75.55	76.50	1	6,905	0.01%
2019/01/21	2	74.00	34	73.52	74.00	-32	6,766	-0.47%
2019/01/18	1	70.00	28	70.84	71.20	-27	6,724	-0.40%
2019/01/17	12	69.98	5	69.70	69.60	7	6,734	0.10%
2019/01/16	4	70.68	2	70.50	69.80	2	6,762	0.03%
2019/01/15	1	70.10	5	69.90	70.20	-4	6,759	-0.06%
2019/01/14	8	69.19	7	69.44	69.10	1	6,819	0.01%
2019/01/11	102	68.10	27	70.86	68.50	75	6,887	1.09%	大買/
2019/01/10	21	72.60	20	72.92	72.10	1	6,751	0.01%
2019/01/09	0	0.00	2	72.90	73.20	-2	6,765	-0.03%
2019/01/08	0	0.00	1	74.00	73.80	-1	6,799	-0.01%
2019/01/07	11	72.45	30	72.44	73.60	-19	6,832	-0.28%
2019/01/04	8	71.99	68	71.56	71.30	-60	6,861	-0.87%
2019/01/03	20	73.20	57	73.37	73.90	-37	6,852	-0.54%
2019/01/02	3	71.10	0	0.00	71.20	3	6,753	0.04%
2018/12/28	35	69.49	116	71.83	71.50	-81	6,786	-1.19%	大賣/
2018/12/27	20	68.18	72	69.36	69.50	-52	6,767	-0.77%
2018/12/26	54	69.09	2	68.00	67.10	52	6,750	0.77%
2018/12/25	10	66.00	1	67.40	68.90	9	6,888	0.13%
2018/12/24	1	69.50	0	0.00	68.10	1	7,064	0.01%
2018/12/22	3	69.80	2	70.30	70.00	1	7,171	0.01%
2018/12/21	19	71.44	162	70.65	72.00	-143	7,392	-1.93%	大賣/鉅額交易
2018/12/20	11	68.99	13	68.69	69.00	-2	7,565	-0.03%
2018/12/19	6	70.40	18	71.49	68.30	-12	7,539	-0.16%
2018/12/18	13	75.45	3	75.13	74.60	10	7,394	0.14%
2018/12/17	35	74.76	11	75.03	75.00	24	7,391	0.32%
2018/12/14	72	74.60	8	74.34	74.90	64	7,314	0.87%
2018/12/13	36	74.40	99	76.33	77.00	-63	7,241	-0.87%
2018/12/12	56	72.86	69	75.98	74.00	-13	7,067	-0.18%
2018/12/11	21	70.28	26	71.85	72.90	-5	6,712	-0.07%
2018/12/10	17	68.91	7	68.41	69.70	10	6,583	0.15%
2018/12/07	20	67.33	27	67.52	69.00	-7	6,438	-0.11%
2018/12/06	13	65.20	11	64.47	65.00	2	6,190	0.03%
2018/12/05	10	62.24	27	63.41	64.30	-17	6,011	-0.28%
2018/12/04	20	60.15	49	60.50	62.00	-29	5,777	-0.50%
2018/12/03	10	58.65	7	59.60	58.00	3	5,584	0.05%
2018/11/30	6	57.13	7	57.20	57.80	-1	5,511	-0.02%
2018/11/29	11	56.69	19	57.35	56.60	-8	5,621	-0.14%
2018/11/28	19	56.61	11	56.20	55.90	8	5,625	0.14%
2018/11/27	12	55.73	12	55.71	56.60	0	5,600	0.00%
2018/11/23	2	54.90	1	55.20	54.50	1	5,553	0.02%
2018/11/22	6	56.88	7	56.10	55.70	-1	5,527	-0.02%
2018/11/21	5	57.04	8	57.91	57.00	-3	5,503	-0.05%
2018/11/20	15	58.37	14	57.04	57.90	1	5,439	0.02%
2018/11/19	7	55.23	11	55.92	56.90	-4	5,338	-0.07%
2018/11/16	32	56.22	25	55.35	54.50	7	5,253	0.13%
2018/11/15	0	0.00	10	54.98	54.20	-10	4,965	-0.20%
2018/11/14	1	55.00	0	0.00	54.80	1	4,923	0.02%
2018/11/13	9	54.17	14	53.14	55.60	-5	4,902	-0.10%
2018/11/12	2	54.45	0	0.00	54.30	2	4,901	0.04%
2018/11/09	39	55.73	2	55.00	54.60	37	4,895	0.76%
2018/11/08	2	55.05	2	54.80	55.00	0	4,886	0.00%
2018/11/07	19	53.48	20	52.36	53.60	-1	4,861	-0.02%
2018/11/06	11	52.90	5	54.02	51.90	6	4,891	0.12%
2018/11/02	1	54.90	3	54.47	53.70	-2	4,915	-0.04%
2018/11/01	13	52.82	14	53.14	52.80	-1	4,858	-0.02%
2018/10/31	3	52.13	3	52.30	52.30	0	4,843	0.00%
2018/10/30	1	51.40	6	50.43	50.50	-5	4,822	-0.10%
2018/10/29	10	48.60	18	48.67	49.00	-8	4,804	-0.17%
2018/10/26	32	50.08	15	49.17	48.75	17	4,780	0.36%
2018/10/25	10	50.80	10	50.50	50.50	0	4,777	0.00%
2018/10/24	9	52.86	7	52.84	52.50	2	4,812	0.04%
2018/10/23	5	53.40	5	53.22	53.60	0	4,888	0.00%
2018/10/22	23	54.28	2	54.15	53.90	21	5,075	0.41%
2018/10/19	2	51.75	14	52.71	54.30	-12	5,027	-0.24%
2018/10/18	9	51.49	6	51.88	51.90	3	4,967	0.06%
2018/10/17	8	51.64	1	52.70	51.60	7	5,044	0.14%
2018/10/16	11	51.64	3	52.07	52.00	8	5,100	0.16%
2018/10/15	1	52.20	3	51.83	52.30	-2	5,019	-0.04%
2018/10/12	37	47.70	44	47.97	50.30	-7	4,964	-0.14%
2018/10/11	53	45.71	6	45.98	45.85	47	4,975	0.94%
2018/10/09	3	46.97	6	47.53	49.15	-3	5,136	-0.06%
2018/10/08	64	46.36	42	46.38	46.75	22	5,247	0.42%
2018/10/05	84	49.07	34	49.41	48.20	50	5,226	0.96%
2018/10/04	79	49.32	24	49.22	49.10	55	5,070	1.08%
2018/10/03	89	50.19	51	50.70	49.80	38	5,002	0.76%
2018/10/02	21	53.84	65	55.77	52.20	-44	4,807	-0.92%
2018/10/01	6	57.15	5	57.30	58.00	1	4,553	0.02%
2018/09/28	15	57.85	132	58.15	57.60	-117	4,405	-2.66%	大賣/鉅額交易
2018/09/27	42	56.26	106	56.59	57.60	-64	4,125	-1.55%	大賣/
2018/09/26	13	55.10	0	0.00	53.10	13	3,820	0.34%
2018/09/25	12	53.38	10	52.95	53.60	2	3,736	0.05%
2018/09/20	5	51.16	3	50.80	51.00	2	3,591	0.06%
2018/09/19	5	52.12	7	52.19	51.00	-2	3,573	-0.06%
2018/09/18	9	51.59	10	51.44	50.90	-1	3,507	-0.03%
2018/09/17	2	49.75	3	50.23	50.80	-1	3,462	-0.03%
2018/09/14	4	44.70	5	46.24	47.20	-1	3,397	-0.03%
2018/09/13	1	45.20	0	0.00	43.80	1	3,332	0.03%
2018/09/12	2	43.20	3	43.37	43.90	-1	3,306	-0.03%
2018/09/11	12	44.81	11	43.27	43.55	1	3,285	0.03%
2018/09/10	1	47.60	0	0.00	46.85	1	3,215	0.03%
2018/09/07	6	49.00	3	48.85	48.85	3	3,192	0.09%
2018/09/06	0	0.00	12.8	51.16	51.00	-12.8	3,160	-0.40%
2018/09/05	6	53.05	65	52.38	53.10	-59	3,102	-1.90%
2018/09/04	3	50.50	39	50.58	52.80	-36	2,951	-1.22%
2018/09/03	43	47.86	0	0.00	48.00	43	2,868	1.50%
2018/08/31	1	47.60	0	0.00	48.00	1	2,866	0.03%
2018/08/29	0	0.00	40	48.15	48.35	-40	2,863	-1.40%
2018/08/27	3	46.73	7	46.61	47.30	-4	2,870	-0.14%
2018/08/24	9	46.77	24	45.71	45.60	-15	2,883	-0.52%
2018/08/23	1	48.90	0	0.00	47.55	1	2,894	0.03%
2018/08/22	1	49.00	0	0.00	49.00	1	2,879	0.03%
2018/08/21	1	49.00	1	49.50	49.85	0	2,874	0.00%
2018/08/20	11	49.82	8	49.25	48.60	3	2,859	0.10%
2018/08/17	69	51.23	9	51.87	50.20	60	2,854	2.10%
2018/08/16	3	49.50	2	50.40	50.00	1	2,813	0.04%
2018/08/15	14	50.41	6	50.25	49.80	8	2,795	0.29%
2018/08/14	33	51.14	3	51.30	51.10	30	2,802	1.07%
2018/08/13	14	51.36	8	52.88	51.00	6	2,785	0.22%
2018/08/10	15	54.70	30	54.54	54.30	-15	2,749	-0.55%
2018/08/09	20	55.40	5	55.84	55.80	15	2,661	0.56%
2018/08/08	13	53.25	3	53.50	52.50	10	2,573	0.39%
2018/08/07	14	52.68	3	52.30	52.90	11	2,566	0.43%
2018/08/06	2	53.50	50	53.80	53.50	-48	2,553	-1.88%
2018/08/03	26	55.81	28	55.78	55.10	-2	2,541	-0.08%
2018/08/02	42	55.36	9	54.88	54.20	33	2,515	1.31%
2018/08/01	13	55.75	0	0.00	55.30	13	2,531	0.51%
2018/07/31	6	56.30	11	56.59	57.30	-5	2,472	-0.20%
2018/07/30	6	54.93	8	55.95	56.70	-2	2,388	-0.08%
2018/07/27	31	55.04	8	55.30	54.50	23	2,274	1.01%
2018/07/26	3	51.60	4	51.73	52.10	-1	2,063	-0.05%
2018/07/25	26	51.69	32	51.09	51.80	-6	2,026	-0.30%
2018/07/24	14	51.75	9	51.97	51.00	5	1,968	0.25%
2018/07/23	14	48.69	8	49.17	51.30	6	1,865	0.32%
2018/07/20	3	49.00	53	49.22	49.20	-50	1,762	-2.84%
2018/07/19	11	48.62	8	49.16	49.85	3	1,736	0.17%
2018/07/18	26	49.45	26	49.25	50.00	0	1,711	0.00%
2018/07/17	2	48.90	3	49.68	49.20	-1	1,624	-0.06%
2018/07/16	36	46.49	13	46.62	48.00	23	1,439	1.60%
2018/07/13	0	0.00	15	43.63	43.65	-15	1,376	-1.09%
2018/07/12	1	38.85	0	0.00	39.70	1	1,343	0.07%
2018/07/10	2	39.75	4	39.98	39.85	-2	1,364	-0.15%
2018/07/09	2	38.90	2	39.35	39.45	0	1,386	0.00%
2018/07/06	3	39.05	0	0.00	39.15	3	1,422	0.21%
2018/07/04	2	40.50	4	40.85	41.25	-2	1,493	-0.13%
2018/07/03	5	40.91	4	40.50	40.95	1	1,538	0.06%
2018/06/29	3	40.45	4	39.88	40.10	-1	1,545	-0.06%
2018/06/28	4	40.68	6	40.27	40.10	-2	1,545	-0.13%
2018/06/27	3	39.50	3	40.00	39.35	0	1,534	0.00%
2018/06/26	42	39.94	15	38.75	40.00	27	1,537	1.76%
2018/06/25	5	37.99	0	0.00	37.95	5	1,522	0.33%
2018/06/21	1	38.35	2	38.50	38.50	-1	1,562	-0.06%
2018/06/20	2	38.10	55	38.40	38.10	-53	1,639	-3.23%
2018/06/19	5	39.15	0	0.00	38.70	5	1,661	0.30%
2018/06/15	4	39.21	6	39.34	39.20	-2	1,667	-0.12%
2018/06/14	0	0.00	14	39.28	39.10	-14	1,669	-0.84%
2018/06/13	3	39.60	3	40.20	39.30	0	1,669	0.00%
2018/06/12	3	39.63	3	39.95	39.70	0	1,681	0.00%
2018/06/11	5	39.72	6	39.53	39.75	-1	1,701	-0.06%
2018/06/08	7	40.01	3	39.75	39.60	4	1,707	0.23%
2018/06/06	4	39.53	4	39.63	39.65	0	1,749	0.00%
2018/06/05	4	40.10	3	40.40	39.90	1	1,764	0.06%
2018/06/04	4	40.05	4	40.46	40.00	0	1,773	0.00%
2018/06/01	5	41.05	5	41.20	40.60	0	1,853	0.00%
2018/05/31	9	39.99	10	40.81	41.40	-1	1,899	-0.05%
2018/05/30	0	0.00	17	38.64	38.60	-17	1,857	-0.92%
2018/05/29	5	39.72	4	39.63	38.95	1	1,868	0.05%
2018/05/25	10	39.80	8	39.11	39.85	2	1,886	0.11%
2018/05/24	4	38.00	4	38.76	38.50	0	1,884	0.00%
2018/05/23	6	38.71	6	39.17	38.50	0	1,942	0.00%
2018/05/22	16	38.05	26	38.14	38.45	-10	1,988	-0.50%
2018/05/21	8	39.95	1	40.05	39.70	7	1,971	0.36%
2018/05/18	10	40.30	10	40.54	39.90	0	1,976	0.00%
2018/05/17	2	42.35	3	42.62	41.90	-1	1,981	-0.05%
2018/05/16	8	42.11	3	42.00	42.20	5	1,997	0.25%
2018/05/15	9	42.35	4	42.98	42.00	5	2,006	0.25%
2018/05/14	9	42.57	8	43.11	43.15	1	2,059	0.05%
2018/05/11	0	0.00	10	43.80	43.50	-10	2,060	-0.49%
2018/05/10	1	41.60	1	42.05	41.70	0	2,049	0.00%
2018/05/09	10	43.06	6	43.56	41.70	4	2,040	0.20%
2018/05/08	1	45.10	1	45.50	45.25	0	1,991	0.00%
2018/05/07	1	45.20	1	45.65	45.65	0	2,019	0.00%
2018/05/04	0	0.00	1	45.50	45.10	-1	2,057	-0.05%
2018/05/03	3	44.62	0	0.00	44.45	3	2,078	0.14%
2018/05/02	0	0.00	3	43.95	44.20	-3	2,078	-0.14%
2018/04/26	13	44.72	0	0.00	43.45	13	2,120	0.61%
2018/04/25	10	45.57	9	44.84	45.35	1	2,132	0.05%
2018/04/24	28	46.06	10	45.27	45.10	18	2,142	0.84%
2018/04/23	13	49.02	9	47.22	47.25	4	2,131	0.19%
2018/04/20	17	49.65	17	50.03	49.00	0	2,135	0.00%
2018/04/19	4	46.80	8	47.90	49.85	-4	2,076	-0.19%
2018/04/18	0	0.00	2	46.40	46.30	-2	1,996	-0.10%
2018/04/17	0.1	45.95	10	46.43	45.95	-9.9	2,016	-0.49%
2018/04/16	20	46.44	0	0.00	46.25	20	2,061	0.97%
2018/04/13	38	47.70	0	0.00	46.85	38	2,211	1.72%
2018/04/12	7.1	47.17	11	47.25	47.60	-3.9	2,323	-0.17%
2018/04/11	39	46.19	5	46.59	46.35	34	2,416	1.41%
2018/04/10	41	46.90	14	47.25	46.90	27	2,425	1.11%
2018/04/09	2	46.05	11	45.76	45.90	-9	2,401	-0.37%
2018/04/03	58	42.91	0	0.00	44.35	58	2,396	2.42%
2018/03/31	0	0.00	1	41.50	42.25	-1	2,484	-0.04%
2018/03/30	5	41.35	1	41.50	41.30	4	2,523	0.16%
2018/03/29	21	41.18	2	41.63	41.25	19	2,586	0.73%
2018/03/28	2	41.20	0	0.00	41.25	2	2,620	0.08%
2018/03/27	0	0.00	1	41.70	42.00	-1	2,677	-0.04%
2018/03/23	31	40.24	8	39.90	40.20	23	2,830	0.81%
2018/03/22	7	43.80	0	0.00	43.40	7	2,776	0.25%
2018/03/21	0	0.00	6	46.20	45.70	-6	2,788	-0.22%
2018/03/19	2	45.58	2	45.73	45.30	0	2,858	0.00%
2018/03/15	17	45.81	3	46.38	45.20	14	2,969	0.47%
2018/03/14	3	46.20	0	0.00	46.35	3	3,062	0.10%
2018/03/13	14	46.53	0	0.00	46.75	14	3,192	0.44%
2018/03/12	0	0.00	5	47.87	46.75	-5	3,272	-0.15%
2018/03/09	3	46.97	8	46.90	46.60	-5	3,301	-0.15%
2018/03/08	12	47.76	1	48.30	47.45	11	3,334	0.33%
2018/03/07	7	48.23	0	0.00	48.00	7	3,415	0.20%
2018/03/06	1	47.65	7	47.65	47.00	-6	3,386	-0.18%
2018/03/05	24	45.13	19	44.86	44.70	5	3,364	0.15%
2018/03/02	5	44.80	0	0.00	44.40	5	3,376	0.15%
2018/03/01	7	44.21	16	43.83	44.20	-9	3,379	-0.27%
2018/02/27	15	44.67	15	45.15	43.90	0	3,410	0.00%
2018/02/26	16	45.05	5	45.00	45.00	11	3,476	0.32%
2018/02/23	37	45.28	34	45.61	45.00	3	3,575	0.08%
2018/02/22	29	43.90	26	44.15	44.70	3	3,631	0.08%
2018/02/21	5	40.91	10	41.20	41.90	-5	3,614	-0.14%
2018/02/12	13	39.12	8	39.29	39.10	5	3,599	0.14%
2018/02/09	17	37.32	20	37.70	38.95	-3	3,604	-0.08%
2018/02/08	30	38.68	25	39.18	39.60	5	3,590	0.14%
2018/02/07	15	40.85	2	40.40	39.70	13	3,596	0.36%
2018/02/06	2	41.80	0	0.00	39.75	2	3,658	0.05%
2018/02/05	5	43.60	9	42.96	44.15	-4	3,601	-0.11%
2018/02/02	17	44.18	13	44.30	44.20	4	3,635	0.11%
2018/01/31	35	43.51	21	43.26	43.35	14	3,689	0.38%
2018/01/30	15	43.38	15	44.05	43.25	0	3,850	0.00%
2018/01/29	13	44.37	29	44.18	43.05	-16	3,855	-0.42%
2018/01/26	4	45.26	9	45.09	45.00	-5	3,861	-0.13%
2018/01/25	5	46.45	15	46.33	46.20	-10	3,873	-0.26%
2018/01/24	26	47.04	15	47.33	46.50	11	4,002	0.27%
2018/01/23	11	46.74	20	46.61	46.35	-9	4,184	-0.22%
2018/01/22	1	46.95	0	0.00	46.90	1	4,237	0.02%
2018/01/19	3	47.90	1	47.85	47.65	2	4,266	0.05%
2018/01/18	5	46.87	30	47.49	46.80	-25	4,299	-0.58%
2018/01/17	5	47.46	12	47.78	47.15	-7	4,408	-0.16%
2018/01/16	13	46.74	9	47.18	47.55	4	4,483	0.09%
2018/01/15	5	48.55	15	48.57	48.00	-10	4,598	-0.22%
2018/01/12	11	48.53	10	48.90	48.40	1	5,026	0.02%
2018/01/11	11	47.78	21	47.55	48.05	-10	5,094	-0.20%
2018/01/10	43	48.05	17	48.76	47.20	26	5,163	0.50%
2018/01/09	26	47.87	31	47.82	47.20	-5	5,241	-0.10%
2018/01/08	62	51.68	49	50.79	50.10	13	5,143	0.25%
2018/01/05	60	54.33	21	53.02	54.50	39	5,068	0.77%
2018/01/04	26	51.07	30	51.10	50.80	-4	5,033	-0.08%
2018/01/03	27	52.06	20	51.66	51.00	7	5,119	0.14%
2018/01/02	20	51.44	15	51.97	52.30	5	5,233	0.10%