健和興 (3003)-台新-高雄券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
79.6
漲跌
▲1.8
漲幅
+2.31%
成交量
4,647張
產業
上市電子零組件類股
650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

健和興 (3003)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/12/03	3	79.67	15	79.61	79.60	-12	2,475	-0.48%
2024/12/02	9.1	77.85	3.2	78.77	77.80	5.9	2,456	0.24%
2024/11/29	11	74.90	11	74.40	78.00	0	2,528	0.00%
2024/11/28	2	75.60	1	76.30	75.50	1	2,525	0.04%
2024/11/27	15	77.65	2	77.75	76.20	13	2,563	0.51%
2024/11/26	2.3	78.60	0	0.00	78.40	2.3	2,558	0.09%
2024/11/25	7	79.34	19	79.82	80.00	-12	2,529	-0.47%
2024/11/22	12	78.06	23	77.37	78.10	-11	2,491	-0.44%
2024/11/21	2	74.55	2	75.30	75.00	0	2,466	0.00%
2024/11/20	5	74.92	1	76.30	74.60	4	2,467	0.16%
2024/11/19	14	75.66	6	75.57	75.20	8	2,475	0.32%
2024/11/18	3	75.13	1	74.99	74.10	2	2,477	0.08%
2024/11/15	15.1	76.10	6.1	75.50	75.50	9	2,486	0.36%
2024/11/14	22.4	78.97	13	81.05	78.00	9.4	2,472	0.38%
2024/11/13	55.1	80.88	64	81.20	82.00	-8.9	2,405	-0.37%
2024/11/12	21.3	78.75	2	78.55	77.20	19.3	2,225	0.87%
2024/11/11	21	81.00	34	80.51	81.50	-13	2,185	-0.59%
2024/11/08	8	75.05	1	77.80	74.40	7	2,146	0.33%
2024/11/07	4	76.55	4	76.38	76.40	0	2,138	0.00%
2024/11/06	3	75.10	0	0.00	74.90	3	2,140	0.14%
2024/11/05	6	75.32	1	76.10	75.20	5	2,145	0.23%
2024/11/04	6	76.23	0	0.00	75.50	6	2,157	0.28%
2024/11/01	2	76.50	2	76.75	77.00	0	2,176	0.00%
2024/10/30	4	74.10	5	75.38	75.90	-1	2,194	-0.05%
2024/10/29	2	74.50	2	75.20	74.60	0	2,179	0.00%
2024/10/28	5	76.76	1	78.70	76.30	4	2,163	0.18%
2024/10/25	2	77.75	0	0.00	77.60	2	2,152	0.09%
2024/10/24	5	77.38	1	77.80	77.50	4	2,152	0.19%
2024/10/23	1.2	77.23	2	78.05	78.20	-0.8	2,140	-0.04%
2024/10/22	4.1	78.72	3	77.47	77.50	1.1	2,128	0.05%
2024/10/21	2	80.30	0	0.00	80.00	2	2,101	0.10%
2024/10/18	1	80.10	2	81.20	80.70	-1	2,101	-0.05%
2024/10/17	5.1	80.67	2	81.50	80.20	3.1	2,097	0.15%
2024/10/16	4.1	82.16	0	0.00	81.10	4.1	2,095	0.20%
2024/10/15	4	81.80	0	0.00	81.80	4	2,095	0.19%
2024/10/14	1	80.70	0	0.00	81.00	1	2,096	0.05%
2024/10/11	2	81.00	3	82.10	81.70	-1	2,098	-0.05%
2024/10/09	2	81.95	2	82.65	81.80	0	2,088	0.00%
2024/10/08	2	83.55	34	82.67	83.90	-32	2,071	-1.54%
2024/10/07	2	84.30	1	85.00	84.00	1	2,066	0.05%
2024/10/04	36.1	84.79	8	84.68	84.30	28.1	2,066	1.36%
2024/10/01	7	87.41	1	87.70	87.00	6	2,041	0.29%
2024/09/30	6	88.23	28	88.45	88.00	-22	2,030	-1.08%
2024/09/27	21.1	90.99	1	91.20	90.00	20.1	2,013	1.00%
2024/09/26	27	94.23	19	92.72	91.20	8	1,985	0.40%
2024/09/25	12	96.00	17	97.67	95.00	-5	1,926	-0.26%
2024/09/24	6	95.58	12	96.56	95.60	-6	1,880	-0.32%
2024/09/23	18	97.88	5	96.36	96.10	13	1,862	0.70%
2024/09/20	5	96.84	10	97.74	98.30	-5	1,794	-0.28%
2024/09/19	3	95.60	8.1	95.68	95.40	-5.1	1,733	-0.29%
2024/09/18	4	96.78	3	97.14	96.50	1	1,699	0.06%
2024/09/16	11.1	99.84	22.2	99.54	98.60	-11.1	1,657	-0.67%
2024/09/13	4	96.25	6.1	96.55	96.50	-2.1	1,565	-0.13%
2024/09/12	5	96.96	21	97.27	97.40	-16	1,547	-1.03%
2024/09/11	19	94.34	35	94.38	94.10	-16	1,501	-1.06%
2024/09/10	32	97.90	34	97.60	95.40	-2	1,457	-0.14%
2024/09/09	11	97.63	7	96.87	97.90	4	1,288	0.31%
2024/09/06	26	96.62	33	96.29	96.40	-7	1,242	-0.56%
2024/09/05	34	95.23	6	94.05	93.10	28	1,117	2.51%
2024/09/04	1	92.70	32	91.49	91.20	-31	1,078	-2.88%
2024/09/03	16	94.34	12	94.12	93.90	4	1,039	0.38%
2024/09/02	8	95.21	34	95.14	92.90	-26	990	-2.63%
2024/08/30	29	90.42	16.1	89.72	89.40	12.9	880	1.47%
2024/08/29	14	89.34	11	89.40	90.40	3	844	0.36%
2024/08/28	1	86.70	2	87.10	86.50	-1	794	-0.13%
2024/08/26	3	87.60	1.1	87.61	85.80	1.9	784	0.24%
2024/08/23	20.1	82.90	0.1	83.38	84.00	20	752	2.65%
2024/08/22	1	83.80	1.2	83.70	83.60	-0.2	753	-0.02%
2024/08/21	50	84.67	1	84.60	84.60	49	775	6.32%
2024/08/20	103	84.79	10	84.23	84.20	93	773	12.02%	大買/
2024/08/19	1	85.80	21.1	85.14	85.10	-20.1	760	-2.64%
2024/08/16	16	85.47	8	85.51	85.00	8	740	1.08%
2024/08/15	7	84.00	16	83.94	84.10	-9	704	-1.28%
2024/08/14	2	81.80	2.8	81.85	81.70	-0.8	686	-0.12%
2024/08/13	24	83.56	11.1	83.11	82.50	12.9	680	1.89%
2024/08/12	6.8	82.30	9.2	81.92	82.50	-2.5	661	-0.38%
2024/08/09	21	76.59	1	77.60	77.60	20	620	3.22%
2024/08/08	50	75.76	0	0.00	75.00	50	622	8.04%
2024/08/07	1	74.20	1	75.20	75.50	0	630	0.00%
2024/08/06	0.1	70.40	0	0.00	70.80	0.1	635	0.01%
2024/08/05	0	0.00	50	71.25	71.70	-50	644	-7.77%
2024/08/02	1	79.90	4.2	79.35	79.10	-3.2	633	-0.50%
2024/08/01	1	76.90	0	0.00	77.30	1	641	0.16%
2024/07/31	0.1	76.07	23	76.36	76.00	-22.9	656	-3.49%
2024/07/30	50	74.80	30	75.63	75.70	20	666	3.00%
2024/07/26	0	0.00	0.1	76.20	76.50	-0.1	701	-0.01%
2024/07/19	11	78.23	0.1	78.40	78.20	10.9	783	1.40%
2024/07/18	0	0.00	0.1	78.80	79.50	-0.1	784	-0.01%
2024/07/17	0	0.00	0.1	79.70	79.70	-0.1	793	-0.01%
2024/07/16	1	80.70	2.5	79.33	79.50	-1.5	821	-0.18%
2024/07/15	11	78.18	0	0.00	79.50	11	824	1.33%
2024/07/12	0	77.60	0	0.00	78.00	0	824	0.01%
2024/07/11	4	77.40	0	0.00	77.00	4	836	0.48%
2024/07/10	0	0.00	1	76.90	77.00	-1	842	-0.12%
2024/07/09	0.2	76.67	0	0.00	76.30	0.2	853	0.02%
2024/07/08	0.1	77.10	0	0.00	77.10	0.1	854	0.02%
2024/07/05	0.1	76.10	0	0.00	76.10	0.1	847	0.01%
2024/07/04	0.1	76.00	0	0.00	75.10	0.1	846	0.01%
2024/07/03	0.1	75.30	1	75.40	75.20	-1	846	-0.11%
2024/07/02	0.1	74.30	0	0.00	74.20	0.1	844	0.01%
2024/07/01	1	74.70	0	0.00	74.50	1	844	0.12%
2024/06/28	1	74.30	3	75.60	75.70	-2	845	-0.24%
2024/06/27	2	74.95	8	74.70	74.60	-6	846	-0.71%
2024/06/26	0	0.00	4	76.60	76.00	-4	843	-0.47%
2024/06/25	2.1	75.63	0	0.00	75.80	2.1	842	0.25%
2024/06/24	2	76.15	0	0.00	75.80	2	840	0.24%
2024/06/21	1	76.20	3	77.30	77.50	-2	838	-0.24%
2024/06/20	0	0.00	2	77.30	76.90	-2	838	-0.24%
2024/06/19	5	76.68	2	77.65	76.60	3	839	0.36%
2024/06/18	0	0.00	1	78.70	77.90	-1	833	-0.12%
2024/06/17	1	78.10	1	79.20	78.50	0	827	0.00%
2024/06/14	1	78.40	1	78.50	78.60	0	826	0.00%
2024/06/13	0	0.00	1	79.50	79.40	-1	826	-0.12%
2024/06/11	8	79.50	0	0.00	79.60	8	815	0.98%
2024/06/05	1	81.20	0	0.00	80.50	1	798	0.13%
2024/05/31	0	0.00	1	80.40	80.30	-1	801	-0.12%
2024/05/29	0	0.00	12	81.37	81.20	-12	789	-1.52%
2024/05/27	1	82.10	2	83.00	82.30	-1	774	-0.13%
2024/05/24	2	79.60	5.1	80.03	80.70	-3.1	742	-0.42%
2024/05/22	0	0.00	3	79.60	79.20	-3	725	-0.41%
2024/05/21	2	78.75	0	0.00	78.50	2	720	0.28%
2024/05/20	0	0.00	1	78.70	79.80	-1	719	-0.14%
2024/05/17	0.1	77.68	1	77.30	77.80	-0.9	700	-0.13%
2024/05/16	0.4	78.54	0	0.00	78.50	0.4	712	0.05%
2024/05/15	2.1	79.56	0.2	79.00	79.00	1.9	702	0.27%
2024/05/14	0	0.00	4	79.85	79.50	-4	687	-0.58%
2024/05/13	1	79.90	3	79.27	79.50	-2	679	-0.29%
2024/05/10	0	0.00	1	78.90	78.90	-1	666	-0.15%
2024/05/09	1	78.70	3	79.17	79.00	-2	653	-0.31%
2024/05/08	1.2	77.89	0	0.00	78.00	1.2	628	0.18%
2024/05/07	20.1	77.49	19	77.94	78.00	1.1	615	0.18%
2024/05/06	2	76.40	0	0.00	76.60	2	583	0.34%
2024/05/02	10	76.00	0	0.00	76.00	10	553	1.81%
2024/04/30	2	76.00	3	76.90	75.80	-1	540	-0.18%
2024/04/29	11	75.83	9	75.58	75.90	2	513	0.39%
2024/04/26	33	72.97	2	74.00	73.50	31	469	6.61%
2024/04/23	1	72.00	27.3	70.84	71.20	-26.3	423	-6.20%
2024/04/22	0	0.00	4	72.20	72.00	-4	413	-0.97%
2024/04/18	2	70.05	2	70.60	71.10	0	359	0.00%
2024/04/17	0	0.00	8	70.08	71.70	-8	343	-2.33%
2024/04/15	0	0.00	11	69.87	70.20	-11	314	-3.50%
2024/04/12	2	69.30	4	69.15	68.90	-2	300	-0.67%
2024/04/10	0.1	68.80	0	0.00	68.60	0.1	292	0.03%
2024/04/08	3	67.80	0	0.00	67.70	3	290	1.03%
2024/04/03	4	68.13	1	68.30	68.00	3	289	1.04%
2024/04/02	4	69.05	3	69.20	68.70	1	289	0.35%
2024/04/01	6	70.53	0	0.00	70.70	6	286	2.10%
2024/03/29	1	70.10	0	0.00	70.40	1	282	0.35%
2024/03/28	2	70.30	0	0.00	69.90	2	277	0.72%
2024/03/21	0	0.00	10	69.72	69.90	-10	288	-3.46%
2024/03/20	2	68.50	0	0.00	68.80	2	290	0.69%
2024/03/19	1	69.00	0	0.00	68.90	1	293	0.34%
2024/03/15	1.1	68.33	0	0.00	68.20	1.1	294	0.37%
2024/03/14	1	68.10	1	68.70	68.50	0	293	0.00%
2024/03/13	9	68.64	6	69.90	68.50	3	294	1.02%
2024/03/12	6.3	69.56	0	0.00	69.70	6.3	291	2.15%
2024/03/11	1	68.50	0	0.00	68.80	1	292	0.34%
2024/03/08	3	68.77	1	68.40	68.40	2	303	0.66%
2024/03/07	3	70.03	0	0.00	69.50	3	299	1.00%
2024/03/06	0	0.00	2	71.00	71.00	-2	292	-0.68%
2024/03/04	0	0.00	1	71.30	70.90	-1	295	-0.34%
2024/03/01	1	70.70	4	71.40	71.00	-3	295	-1.02%
2024/02/29	0	0.00	1	71.30	71.10	-1	294	-0.34%
2024/02/27	1	70.70	0	0.00	70.70	1	291	0.34%
2024/02/26	2	71.80	2	72.00	71.60	0	292	0.00%
2024/02/23	2	71.40	1	71.90	71.10	1	288	0.35%
2024/02/21	0	0.00	1	71.60	72.20	-1	282	-0.35%
2024/02/20	2	71.60	2	71.90	71.50	0	279	0.00%
2024/02/19	1	72.00	7	72.86	72.50	-6	277	-2.16%
2024/02/16	0	0.00	27	69.94	72.30	-27	264	-10.22%
2024/02/15	8	68.14	1	68.30	68.00	7	254	2.76%
2024/02/05	4	67.93	0	0.00	67.70	4	251	1.59%
2024/02/02	1	68.40	0	0.00	68.40	1	246	0.41%
2024/02/01	1	68.60	0	0.00	68.70	1	246	0.41%
2024/01/31	2	68.50	0	0.00	68.20	2	246	0.81%
2024/01/30	2	69.00	0	0.00	69.00	2	246	0.81%
2024/01/29	1	69.10	0	0.00	69.30	1	247	0.40%
2024/01/26	1	68.90	1	69.50	69.60	0	247	0.00%
2024/01/25	2	69.25	0	0.00	69.30	2	252	0.79%
2024/01/24	8	69.70	0	0.00	69.60	8	253	3.15%
2024/01/23	2	69.25	1	69.30	69.40	1	260	0.38%
2024/01/22	1	68.50	0	0.00	68.50	1	261	0.38%
2024/01/19	0	0.00	1	68.30	68.30	-1	262	-0.38%
2024/01/18	2	67.80	0	0.00	67.90	2	262	0.76%
2024/01/17	2	68.85	0	0.00	68.10	2	265	0.75%
2024/01/16	3	69.57	0	0.00	69.50	3	263	1.14%
2024/01/15	0	0.00	1	70.20	70.30	-1	263	-0.38%
2024/01/11	1	69.10	0	0.00	69.20	1	281	0.36%
2024/01/10	3	69.43	0	0.00	69.10	3	290	1.03%
2024/01/09	2	70.15	0	0.00	69.90	2	294	0.68%
2024/01/08	1	70.70	1	70.90	70.70	0	295	0.00%
2024/01/04	2.1	71.26	0	0.00	71.00	2.1	300	0.68%
2024/01/03	1	71.90	0	0.00	71.90	1	305	0.33%
2024/01/02	3	72.20	0	0.00	72.30	3	308	0.97%
2023/12/28	0	0.00	2	72.10	72.30	-2	310	-0.64%
2023/12/27	0	0.00	2	71.90	71.90	-2	312	-0.64%
2023/12/26	1	71.20	1	71.70	72.00	0	312	0.00%
2023/12/25	1	71.20	5	71.18	71.10	-4	312	-1.28%
2023/12/21	1	71.30	1	72.10	71.40	0	317	0.00%
2023/12/20	0	0.00	1	71.50	72.00	-1	324	-0.31%
2023/12/19	2	71.05	18	71.14	71.10	-16	331	-4.83%
2023/12/18	18	73.80	0	0.00	72.60	18	332	5.42%
2023/12/14	8	72.63	0	0.00	72.40	8	328	2.43%
2023/12/13	0	0.00	1	72.30	72.30	-1	338	-0.30%
2023/12/11	2	72.30	5	72.20	72.10	-3	419	-0.71%
2023/12/08	2	71.65	0	0.00	71.70	2	426	0.47%
2023/12/07	1	72.10	1	72.00	72.00	0	429	0.00%
2023/12/06	1	72.50	0	0.00	72.50	1	433	0.23%
2023/12/04	0	0.00	2	73.00	72.80	-2	427	-0.47%
2023/12/01	1	72.50	2	72.55	72.80	-1	434	-0.23%
2023/11/30	0	0.00	2	72.70	73.00	-2	441	-0.45%
2023/11/29	1	71.80	0	0.00	71.70	1	438	0.23%
2023/11/22	0	0.00	2	71.25	71.20	-2	478	-0.42%
2023/11/20	0	0.00	5	71.16	71.10	-5	500	-1.00%
2023/11/16	0	0.00	1	70.30	70.50	-1	504	-0.20%
2023/11/15	0	0.00	2	69.10	69.60	-2	503	-0.40%
2023/11/14	2	68.45	0	0.00	68.70	2	501	0.40%
2023/11/10	1	68.80	0	0.00	68.90	1	509	0.20%
2023/11/09	0	0.00	2	69.40	69.10	-2	517	-0.39%
2023/11/08	4	69.33	1	69.30	69.40	3	527	0.57%
2023/11/06	0	0.00	14	69.10	69.00	-14	546	-2.56%
2023/11/03	2	68.00	0	0.00	68.40	2	554	0.36%
2023/11/01	1	66.80	6	66.50	66.80	-5	575	-0.87%
2023/10/31	3	67.77	0	0.00	66.80	3	577	0.52%
2023/10/27	3	68.07	0.1	68.30	68.00	2.9	592	0.48%
2023/10/26	1	68.10	1	68.70	68.20	0	610	0.00%
2023/10/25	1	68.70	0	0.00	68.60	1	680	0.15%
2023/10/24	1	68.60	0	0.00	68.50	1	689	0.15%
2023/10/23	2	68.15	1	68.40	68.60	1	696	0.14%
2023/10/20	3	68.90	0	0.00	68.50	3	705	0.43%
2023/10/19	3	70.17	0	0.00	69.90	3	724	0.41%
2023/10/18	1.1	70.02	2	70.00	72.40	-0.9	728	-0.12%
2023/10/17	4	71.05	4	71.60	71.00	0	724	0.00%
2023/10/16	2	70.20	0	0.00	70.10	2	737	0.27%
2023/10/13	1	70.70	0	0.00	70.70	1	759	0.13%
2023/10/12	1	70.70	4	71.10	71.20	-3	807	-0.37%
2023/10/11	4	70.78	1	72.50	70.50	3	818	0.37%
2023/10/06	2	71.45	2	71.80	71.50	0	835	0.00%
2023/10/05	7	72.44	2	72.70	71.70	5	861	0.58%
2023/10/04	1	71.70	0	0.00	72.00	1	878	0.11%
2023/10/03	2	72.75	0	0.00	72.40	2	889	0.22%
2023/10/02	0	0.00	2	73.00	72.90	-2	906	-0.22%
2023/09/28	0	0.00	1	72.50	72.20	-1	920	-0.11%
2023/09/27	2	71.95	0	0.00	71.80	2	958	0.21%
2023/09/26	1	72.70	0	0.00	72.40	1	987	0.10%
2023/09/25	1	73.20	4.2	73.48	73.50	-3.2	1,003	-0.32%
2023/09/22	0	0.00	1	72.60	73.00	-1	1,027	-0.10%
2023/09/21	3	72.33	1	72.10	71.80	2	1,039	0.19%
2023/09/20	3	73.33	3	73.73	73.30	0	1,054	0.00%
2023/09/19	3	73.30	1	74.10	73.70	2	1,081	0.18%
2023/09/18	5	73.70	3	74.27	74.10	2	1,138	0.18%
2023/09/15	7	75.04	10	74.76	74.80	-3	1,207	-0.25%
2023/09/14	2	73.30	31	73.99	74.20	-29	1,178	-2.46%
2023/09/13	2.1	72.30	3	72.77	72.10	-1	1,179	-0.08%
2023/09/11	4.2	71.38	0	0.00	70.50	4.2	1,222	0.34%
2023/09/08	4	71.75	2	71.70	71.80	2	1,288	0.16%
2023/09/07	1	71.70	2	72.20	71.70	-1	1,380	-0.07%
2023/09/06	6	72.43	1	72.30	72.10	5	1,539	0.32%
2023/09/05	1	72.80	1	73.10	73.30	0	1,657	0.00%
2023/09/04	3	72.57	1	72.90	72.70	2	1,717	0.12%
2023/09/01	4	72.75	0	0.00	72.20	4	1,838	0.22%
2023/08/31	0	0.00	4	73.28	73.40	-4	1,845	-0.22%
2023/08/30	1	72.50	4	72.18	72.40	-3	1,867	-0.16%
2023/08/29	1	70.00	0	0.00	71.00	1	1,914	0.05%
2023/08/28	1	69.70	1	70.30	70.00	0	1,948	0.00%
2023/08/25	2	70.05	1	70.40	70.60	1	1,959	0.05%
2023/08/24	4	70.13	1.3	71.30	70.10	2.8	1,967	0.14%
2023/08/23	1	70.40	0	0.00	70.40	1	1,985	0.05%
2023/08/22	3	70.53	0	0.00	70.30	3	2,010	0.15%
2023/08/21	2	71.00	0	0.00	71.00	2	2,056	0.10%
2023/08/18	2	71.55	0	0.00	71.50	2	2,102	0.10%
2023/08/17	1	72.10	0	0.00	72.10	1	2,122	0.05%
2023/08/16	2	71.00	2	71.40	71.60	0	2,145	0.00%
2023/08/15	3	70.93	2	71.50	71.10	1	2,291	0.04%
2023/08/14	2	70.50	2.1	71.61	70.90	-0.1	2,427	0.00%
2023/08/11	2	73.00	1.3	72.45	72.00	0.7	2,439	0.03%
2023/08/10	4	73.73	0	0.00	73.20	4	2,444	0.16%
2023/08/09	2	75.35	6	75.25	75.00	-4	2,447	-0.16%
2023/08/08	6	77.17	2	78.45	76.50	4	2,442	0.16%
2023/08/07	3	75.93	7	76.06	76.50	-4	2,434	-0.16%
2023/08/04	2	77.00	0	0.00	77.30	2	2,425	0.08%
2023/08/02	4	76.63	1	77.00	76.40	3	2,442	0.12%
2023/08/01	4.1	78.07	0	0.00	77.80	4.1	2,440	0.17%
2023/07/31	6	79.58	2	79.60	78.60	4	2,444	0.16%
2023/07/28	10.1	80.86	16	80.28	80.00	-5.9	2,431	-0.24%
2023/07/27	1	77.10	2	77.45	77.90	-1	2,368	-0.04%
2023/07/26	2	76.80	2	77.20	76.50	0	2,370	0.00%
2023/07/25	2	76.90	2	77.65	77.80	0	2,373	0.00%
2023/07/24	11.1	76.98	0	0.00	76.10	11.1	2,373	0.47%
2023/07/21	4	78.70	0	0.00	78.60	4	2,354	0.17%
2023/07/20	2	79.85	3	79.70	79.90	-1	2,377	-0.04%
2023/07/19	8.2	79.89	3	80.70	78.90	5.2	2,390	0.22%
2023/07/18	5	81.50	23	81.97	80.70	-18	2,415	-0.75%
2023/07/17	16	82.05	11	81.46	83.00	5	2,458	0.20%
2023/07/14	8	81.13	0	0.00	80.50	8	2,508	0.32%
2023/07/13	7	80.90	4	81.20	81.20	3	2,524	0.12%
2023/07/12	16	80.38	1	80.00	80.30	15	2,546	0.59%
2023/07/11	6	81.08	0	0.00	81.20	6	2,602	0.23%
2023/07/10	3	82.10	2	82.40	81.90	1	2,630	0.04%
2023/07/07	4	82.25	32	82.49	82.00	-28	2,634	-1.06%
2023/07/06	2	84.45	0	0.00	84.10	2	2,618	0.08%
2023/07/05	3	84.87	4	85.15	84.70	-1	2,606	-0.04%
2023/07/04	1.2	84.63	9	84.63	84.60	-7.9	2,572	-0.31%
2023/07/03	3	82.80	0	0.00	83.80	3	2,548	0.12%
2023/06/30	11	83.25	8	83.24	82.80	3	2,531	0.12%
2023/06/29	1	82.30	8	82.79	82.30	-7	2,501	-0.28%
2023/06/28	3	81.17	2.2	81.50	80.50	0.8	2,482	0.03%
2023/06/27	4	82.70	3	82.33	81.50	1	2,465	0.04%
2023/06/26	14	84.91	2	85.60	83.50	12	2,435	0.49%
2023/06/21	16.1	87.08	14	86.16	87.70	2.1	2,370	0.09%
2023/06/20	32.2	84.65	4	84.18	84.70	28.2	2,288	1.23%
2023/06/19	3	82.70	4	83.08	83.10	-1	2,263	-0.04%
2023/06/16	6	84.67	6	84.88	84.30	0	2,236	0.00%
2023/06/15	9	84.68	6	85.07	84.30	3	2,211	0.14%
2023/06/14	13.1	85.28	11	85.87	84.50	2.1	2,193	0.10%
2023/06/13	9.2	87.86	7.5	87.47	87.20	1.7	2,124	0.08%
2023/06/12	20.2	86.86	33.7	87.31	87.60	-13.5	2,033	-0.66%
2023/06/09	43	84.47	43.3	84.92	84.90	-0.3	1,871	-0.02%
2023/06/08	27	82.44	9.1	81.71	81.80	17.9	1,754	1.02%
2023/06/07	25.2	83.13	34	81.97	84.20	-8.8	1,702	-0.52%
2023/06/06	11	80.53	1	80.80	80.50	10	1,603	0.62%
2023/06/05	3	81.00	1	82.50	80.60	2	1,604	0.12%
2023/06/02	16	81.65	2	81.65	81.00	14	1,579	0.89%
2023/06/01	3	80.37	10	80.63	80.70	-7	1,520	-0.46%
2023/05/31	3	79.07	3	79.13	79.50	0	1,483	0.00%
2023/05/30	3	78.10	19	78.51	78.20	-16	1,469	-1.09%
2023/05/29	5	79.12	8	78.76	79.20	-3	1,459	-0.21%
2023/05/26	4.5	78.96	6	78.88	78.10	-1.5	1,429	-0.10%
2023/05/25	14	80.42	19	80.33	80.10	-5	1,401	-0.36%
2023/05/24	11	80.04	6	79.80	79.70	5	1,354	0.37%
2023/05/23	3	78.83	4	78.50	78.80	-1	1,309	-0.08%
2023/05/22	9	78.61	3	78.47	78.30	6	1,294	0.46%
2023/05/19	54	81.86	36	80.48	78.60	18	1,267	1.42%
2023/05/18	21.2	79.55	35	80.06	82.30	-13.9	1,118	-1.24%
2023/05/17	3	75.07	2	74.95	75.10	1	976	0.10%
2023/05/16	1	72.90	4	73.58	73.50	-3	955	-0.31%
2023/05/15	3	71.87	2	72.30	72.60	1	942	0.11%
2023/05/12	6	72.60	1	72.30	72.60	5	936	0.53%
2023/05/11	2.1	72.95	1	73.30	72.40	1.1	934	0.12%
2023/05/10	1	74.00	0	0.00	73.90	1	929	0.11%
2023/05/09	2	74.30	4	73.98	73.50	-2	928	-0.22%
2023/05/08	1	76.60	0	0.00	76.50	1	909	0.11%
2023/05/05	0	0.00	1.3	77.23	77.10	-1.3	905	-0.14%
2023/05/04	1	76.40	2	76.65	76.10	-1	898	-0.11%
2023/05/03	2	76.95	0	0.00	76.60	2	897	0.22%
2023/04/26	1	76.10	3	75.40	76.20	-2	868	-0.23%
2023/04/25	17.3	77.48	15	76.63	75.00	2.3	859	0.27%
2023/04/24	2	76.00	16	75.40	75.80	-14	829	-1.69%
2023/04/21	13	78.29	16	77.02	76.30	-3	814	-0.37%
2023/04/20	6	79.68	27	79.38	78.30	-21	772	-2.72%
2023/04/19	51	79.46	55.2	79.25	79.20	-4.2	709	-0.59%
2023/04/18	9	77.20	4	76.88	76.50	5	612	0.82%
2023/04/17	10.3	78.08	22.2	78.18	78.40	-11.9	581	-2.04%
2023/04/14	20	77.62	35.1	78.02	77.80	-15	535	-2.81%
2023/04/13	5	75.54	8	74.15	74.20	-3	452	-0.66%
2023/04/12	10	73.30	0	0.00	73.70	10	406	2.46%
2023/04/11	1	71.30	0	0.00	71.30	1	391	0.26%
2023/04/10	0.2	70.80	0	0.00	70.40	0.2	390	0.05%
2023/04/07	10	69.80	0	0.00	70.00	10	388	2.58%
2023/04/06	1	70.90	0	0.00	71.30	1	383	0.26%
2023/03/31	2	71.30	0	0.00	71.50	2	376	0.53%
2023/03/30	2	71.70	2	71.00	71.30	0	374	0.00%
2023/03/28	5	70.64	0	0.00	70.30	5	377	1.33%
2023/03/27	0	0.00	1	71.70	71.60	-1	374	-0.27%
2023/03/24	1	71.90	2	71.80	72.00	-1	377	-0.26%
2023/03/22	0.2	71.50	5	71.20	71.80	-4.8	379	-1.26%
2023/03/21	0	0.00	1	70.70	70.70	-1	379	-0.26%
2023/03/20	1.4	69.90	0	0.00	69.90	1.4	376	0.36%
2023/03/17	0.2	70.00	0.2	70.21	69.80	0	377	0.01%
2023/03/16	3.1	70.48	0.9	70.74	70.40	2.3	367	0.62%
2023/03/15	6	71.08	0	0.00	71.00	6	371	1.61%
2023/03/13	3	71.17	1	71.80	71.80	2	385	0.52%
2023/03/10	6.9	73.47	14	74.90	72.70	-7.1	387	-1.83%
2023/03/09	18.2	76.09	0	0.00	75.60	18.2	383	4.73%
2023/03/08	1.3	74.91	7	75.04	75.50	-5.7	359	-1.58%
2023/03/07	4.3	73.91	2	73.95	73.50	2.3	344	0.67%
2023/03/02	3	71.80	0	0.00	71.90	3	365	0.82%
2023/03/01	2	73.05	0	0.00	72.00	2	364	0.55%
2023/02/24	2	71.80	0	0.00	71.80	2	362	0.55%
2023/02/23	12	73.12	1	72.70	72.80	11	360	3.05%
2023/02/22	2	72.85	1	72.80	73.00	1	367	0.27%
2023/02/21	11	73.50	1	73.30	73.50	10	371	2.69%
2023/02/20	1	73.70	2	72.60	73.60	-1	386	-0.26%
2023/02/17	1	71.70	0	0.00	71.80	1	387	0.26%
2023/02/15	0	0.00	4	71.90	71.80	-4	409	-0.98%
2023/02/13	2	70.80	1	70.60	70.60	1	416	0.24%
2023/02/10	6	71.67	1	71.20	71.10	5	422	1.18%
2023/02/09	1.1	73.05	1	73.20	73.10	0.1	427	0.02%
2023/02/08	3	72.80	5	73.12	72.70	-2	427	-0.47%
2023/02/07	0.2	73.50	1	73.00	73.10	-0.8	437	-0.18%
2023/02/06	1	72.40	4	72.50	72.50	-3	442	-0.68%
2023/02/03	4	73.20	0	0.00	73.00	4	447	0.89%
2023/02/02	2	72.65	0	0.00	73.10	2	450	0.44%
2023/01/31	0	0.00	1	70.30	71.20	-1	451	-0.22%
2023/01/30	1	69.30	12	69.79	70.00	-11	452	-2.43%
2023/01/17	1	67.70	1	68.00	68.00	0	452	0.00%
2023/01/16	4	68.15	0	0.00	67.70	4	457	0.87%
2023/01/13	2	68.45	1	69.00	68.40	1	461	0.22%
2023/01/12	4	69.23	0	0.00	68.70	4	468	0.85%
2023/01/11	7	70.20	1	69.90	69.80	6	473	1.27%
2023/01/10	1	71.00	0	0.00	70.90	1	482	0.21%
2023/01/09	1	71.60	0	0.00	71.50	1	494	0.20%
2023/01/05	0	0.00	6	70.80	70.60	-6	518	-1.16%
2023/01/04	3	70.60	6	71.30	70.60	-3	526	-0.57%
2022/12/30	0	0.00	1	70.30	70.20	-1	543	-0.18%
2022/12/29	1	69.10	1	68.70	69.70	0	554	0.00%
2022/12/28	5	69.82	1	70.20	69.20	4	563	0.71%
2022/12/26	1	70.40	0	0.00	70.40	1	578	0.17%
2022/12/23	1	70.40	1	70.40	70.40	0	591	0.00%
2022/12/22	1	70.20	2	70.40	70.20	-1	598	-0.17%
2022/12/21	1	70.00	0	0.00	70.10	1	613	0.16%
2022/12/20	3	70.63	0	0.00	69.80	3	625	0.48%
2022/12/19	2	71.80	0	0.00	71.70	2	646	0.31%
2022/12/16	0	0.00	3	72.20	72.20	-3	655	-0.46%
2022/12/15	0	0.00	9	73.41	73.40	-9	658	-1.37%
2022/12/14	1	71.70	2	72.35	72.50	-1	666	-0.15%
2022/12/13	3	71.87	0	0.00	71.50	3	688	0.44%
2022/12/12	2	71.60	2	72.20	72.40	0	701	0.00%
2022/12/08	0	0.00	1	72.40	72.30	-1	774	-0.13%
2022/12/07	6	72.37	1	73.10	72.00	5	783	0.64%
2022/12/06	6	73.75	2	73.80	73.00	4	787	0.51%
2022/12/05	2	75.60	0	0.00	75.80	2	783	0.26%
2022/12/02	2	75.10	1	75.10	75.00	1	784	0.13%
2022/12/01	1.3	74.78	0	0.00	74.70	1.3	786	0.16%
2022/11/30	1	73.50	0	0.00	73.70	1	828	0.12%
2022/11/28	1	72.70	1	73.30	73.70	0	845	0.00%
2022/11/25	2	73.60	36	73.78	73.10	-34	856	-3.97%
2022/11/24	0	0.00	2	73.00	73.60	-2	862	-0.23%
2022/11/23	0	0.00	1	72.00	71.20	-1	864	-0.12%
2022/11/22	2	71.40	0	0.00	71.30	2	929	0.22%
2022/11/17	0	0.00	3	72.63	72.60	-3	1,098	-0.27%
2022/11/16	7	71.93	4	72.20	72.20	3	1,103	0.27%
2022/11/15	3	71.10	0	0.00	71.30	3	1,098	0.27%
2022/11/14	1	71.90	4	71.50	71.70	-3	1,099	-0.27%
2022/11/11	5	71.24	0	0.00	70.70	5	1,104	0.45%
2022/11/10	0	0.00	1	71.60	71.80	-1	1,108	-0.09%
2022/11/09	0	0.00	3	71.70	72.50	-3	1,154	-0.26%
2022/11/08	1	71.50	0	0.00	70.80	1	1,211	0.08%
2022/11/07	0	0.00	1	71.00	71.30	-1	1,234	-0.08%
2022/11/01	3	69.60	0	0.00	69.90	3	1,303	0.23%
2022/10/31	0	0.00	9	68.30	68.70	-9	1,341	-0.67%
2022/10/28	2	67.40	0	0.00	66.80	2	1,351	0.15%
2022/10/27	0	0.00	1	67.20	68.20	-1	1,370	-0.07%
2022/10/26	1	66.60	1	67.00	66.30	0	1,387	0.00%
2022/10/25	4	67.10	2	68.00	66.70	2	1,398	0.14%
2022/10/24	5	67.78	1	68.80	67.60	4	1,435	0.28%
2022/10/21	2	67.25	2	68.15	67.00	0	1,499	0.00%
2022/10/20	3	68.00	1.7	68.29	67.90	1.3	1,539	0.08%
2022/10/19	1	69.40	0	0.00	69.40	1	1,549	0.06%
2022/10/17	1.2	66.74	3	67.13	68.30	-1.8	1,629	-0.11%
2022/10/14	2	69.20	7	69.39	69.80	-5	1,674	-0.30%
2022/10/13	3	67.03	2	68.85	66.70	1	1,736	0.06%
2022/10/12	0	0.00	1	70.20	70.00	-1	1,793	-0.06%
2022/10/11	4	70.20	0	0.00	69.80	4	1,907	0.21%
2022/10/07	2.2	73.30	2	73.90	73.30	0.2	1,938	0.01%
2022/10/06	2	73.30	6.2	74.39	73.60	-4.2	1,942	-0.22%
2022/10/05	2.1	72.39	1	72.60	72.00	1.1	1,942	0.06%
2022/10/04	1	71.70	2	72.20	72.80	-1	1,940	-0.05%
2022/10/03	2	70.90	0	0.00	70.70	2	1,937	0.10%
2022/09/29	0	0.00	0.1	71.50	70.70	-0.1	1,945	-0.01%
2022/09/28	2	72.30	1	72.30	70.20	1	1,947	0.05%
2022/09/27	37	73.93	3	72.50	73.70	34	1,945	1.75%
2022/09/26	2	73.30	10	74.72	71.70	-8	1,948	-0.41%
2022/09/23	2	77.30	1	78.40	76.50	1	1,941	0.05%
2022/09/22	0	0.00	1	78.10	78.10	-1	1,951	-0.05%
2022/09/21	2	77.80	0	0.00	77.80	2	1,956	0.10%
2022/09/20	3	79.07	5.6	78.67	79.00	-2.6	1,955	-0.13%
2022/09/19	6	77.63	0	0.00	76.90	6	1,938	0.31%
2022/09/16	6	81.47	14	81.02	79.40	-8	1,934	-0.41%
2022/09/15	2	79.25	0	0.00	78.90	2	1,887	0.11%
2022/09/14	2	75.95	3	77.20	78.20	-1	1,887	-0.05%
2022/09/13	1	78.10	1	78.40	78.00	0	1,886	0.00%
2022/09/12	0.1	78.50	0	0.00	78.60	0.1	1,893	0.01%
2022/09/08	0	0.00	1.3	76.58	76.80	-1.3	1,901	-0.07%
2022/09/07	1	75.40	1.1	76.13	75.50	-0.1	1,919	-0.01%
2022/09/06	4	77.70	0	0.00	76.60	4	1,913	0.21%
2022/09/05	4	81.10	0	0.00	80.20	4	1,871	0.21%
2022/09/02	0	0.00	3	81.83	82.10	-3	1,864	-0.16%
2022/09/01	9	82.58	1	82.60	82.10	8	1,858	0.43%
2022/08/31	2	83.15	7	83.66	83.60	-5	1,845	-0.27%
2022/08/30	8	83.48	10	83.24	83.30	-2	1,845	-0.11%
2022/08/29	18.2	82.68	13	82.69	82.50	5.2	1,841	0.28%
2022/08/26	31.6	86.96	37	87.21	86.60	-5.4	1,785	-0.30%
2022/08/25	3	86.07	10	85.41	86.30	-7	1,696	-0.41%
2022/08/24	3	82.60	3	82.27	82.00	0	1,636	0.00%
2022/08/23	2	81.75	4	82.55	82.80	-2	1,652	-0.12%
2022/08/22	1	83.20	7	83.10	82.70	-6	1,656	-0.36%
2022/08/19	6	83.83	1	83.90	83.90	5	1,651	0.30%
2022/08/18	3	83.20	3	83.83	83.70	0	1,645	0.00%
2022/08/17	5	84.54	0	0.00	83.60	5	1,640	0.30%
2022/08/16	4	84.33	10	84.71	84.80	-6	1,622	-0.37%
2022/08/15	15	83.91	11	84.41	84.60	4	1,585	0.25%
2022/08/12	4	82.98	16	83.08	82.60	-12	1,528	-0.79%
2022/08/11	7	81.96	7	82.13	83.40	0	1,512	0.00%
2022/08/10	9	81.97	22	81.79	81.60	-13	1,509	-0.86%
2022/08/09	2	81.60	1	81.90	81.80	1	1,524	0.07%
2022/08/08	6	81.85	4	82.10	82.50	2	1,521	0.13%
2022/08/05	23.1	82.39	6	82.40	81.80	17.1	1,507	1.13%
2022/08/04	1	81.30	2	80.80	81.30	-1	1,485	-0.07%
2022/08/03	4	81.15	5.2	80.90	80.30	-1.2	1,472	-0.08%
2022/08/02	4	81.88	6	81.85	82.30	-2	1,458	-0.14%
2022/08/01	4	83.15	2	83.45	83.50	2	1,451	0.14%
2022/07/29	5	83.82	2	84.10	83.80	3	1,449	0.21%
2022/07/28	13	83.01	15	82.91	83.20	-2	1,409	-0.14%
2022/07/27	13	81.34	11	81.29	82.70	2	1,340	0.15%
2022/07/26	1.1	79.61	10	79.81	80.00	-8.9	1,295	-0.69%
2022/07/25	13	80.02	2	80.25	80.50	11	1,282	0.86%
2022/07/22	13.1	81.40	5	81.44	80.60	8.1	1,250	0.65%
2022/07/21	4	79.98	3	80.47	81.50	1	1,218	0.08%
2022/07/20	11	81.34	49	81.69	80.80	-38	1,169	-3.25%
2022/07/19	4	80.73	4.1	81.21	81.90	-0.1	1,107	-0.01%
2022/07/18	59.1	78.70	96.2	78.54	81.40	-37.1	1,043	-3.56%
2022/07/15	22.2	76.65	9.4	76.10	77.40	12.8	939	1.36%
2022/07/14	6	71.77	0	0.00	73.50	6	906	0.66%
2022/07/13	1	71.90	2	72.40	72.50	-1	906	-0.11%
2022/07/12	2	71.45	1	71.40	71.40	1	904	0.11%
2022/07/11	1	73.10	0	0.00	73.60	1	913	0.11%
2022/07/08	2.1	72.69	2	72.90	73.20	0.1	924	0.01%
2022/07/07	1	71.70	1	69.80	71.80	0	931	0.00%
2022/07/06	2	71.25	0	0.00	70.50	2	929	0.22%
2022/07/05	1	70.50	1	71.20	71.20	0	942	0.00%
2022/07/04	1	68.60	0	0.00	68.90	1	949	0.11%
2022/07/01	1.1	71.41	3	69.80	69.80	-1.9	956	-0.20%
2022/06/30	3.1	74.32	2	73.85	73.30	1.1	953	0.12%
2022/06/29	3	75.63	2	76.00	76.00	1	939	0.11%
2022/06/28	5	75.92	4.1	75.89	76.50	0.9	943	0.10%
2022/06/27	2	75.00	1	75.40	75.50	1	955	0.10%
2022/06/24	4.1	73.30	5	73.54	74.00	-0.9	987	-0.09%
2022/06/23	2	73.05	0	0.00	72.70	2	1,042	0.19%
2022/06/22	1	72.60	4	73.18	73.10	-3	1,121	-0.27%
2022/06/21	1	72.50	1	72.10	73.30	0	1,134	0.00%
2022/06/20	2	72.35	7	72.00	70.00	-5	1,137	-0.44%
2022/06/17	1	73.10	3	73.80	73.50	-2	1,127	-0.18%
2022/06/16	4	76.90	4	76.95	75.80	0	1,116	0.00%
2022/06/15	4	75.15	0	0.00	74.60	4	1,100	0.36%
2022/06/14	10.1	74.72	3	75.47	76.00	7.1	1,101	0.64%
2022/06/13	2.1	75.21	1	75.50	75.80	1.1	1,097	0.10%
2022/06/10	2	77.15	0	0.00	77.50	2	1,094	0.18%
2022/06/09	1	77.30	1	78.00	77.90	0	1,092	0.00%
2022/06/08	7.1	78.11	3	78.73	77.60	4.1	1,093	0.37%
2022/06/07	5	78.26	1	78.60	78.20	4	1,087	0.37%
2022/06/06	2	77.90	0	0.00	77.80	2	1,079	0.19%
2022/06/02	1	76.70	0	0.00	76.60	1	1,090	0.09%
2022/06/01	4.1	77.33	0	0.00	77.00	4.1	1,110	0.37%
2022/05/31	8.1	76.79	7.1	77.27	78.00	1	1,105	0.09%
2022/05/30	2	75.55	0.1	75.60	75.40	1.9	1,090	0.17%
2022/05/27	5	72.90	0	0.00	73.10	5	1,089	0.46%
2022/05/26	3	71.73	0	0.00	71.20	3	1,101	0.27%
2022/05/25	0	0.00	2	72.00	72.20	-2	1,143	-0.17%
2022/05/24	2	71.80	5	72.02	70.80	-3	1,167	-0.26%
2022/05/23	2	72.30	1	72.80	72.20	1	1,213	0.08%
2022/05/20	2	72.00	1	71.90	72.30	1	1,254	0.08%
2022/05/19	3.1	70.82	2	71.35	71.80	1.1	1,302	0.08%
2022/05/18	1	71.90	1	72.60	72.20	0	1,315	0.00%
2022/05/17	1	70.30	0	0.00	70.20	1	1,273	0.08%
2022/05/16	0	0.00	2	70.10	69.20	-2	1,252	-0.16%
2022/05/13	3	67.33	0	0.00	68.70	3	1,243	0.24%
2022/05/12	5.1	67.19	2	66.40	66.20	3.1	1,237	0.25%
2022/05/10	0	0.00	1	68.70	69.40	-1	1,219	-0.08%
2022/05/09	2	68.60	1	69.00	68.50	1	1,214	0.08%
2022/05/06	3.1	71.54	2	71.70	70.80	1.1	1,202	0.09%
2022/05/05	0.1	74.00	1	73.80	73.60	-0.9	1,195	-0.08%
2022/05/03	0.1	71.80	0	0.00	72.00	0.1	1,212	0.01%
2022/04/29	1.1	72.61	3	73.20	72.30	-1.9	1,221	-0.16%
2022/04/28	0	0.00	1	73.30	72.50	-1	1,236	-0.08%
2022/04/27	3	71.63	3	71.53	72.30	0	1,235	0.00%
2022/04/26	1.1	75.27	0	0.00	74.60	1.1	1,211	0.09%
2022/04/25	2	76.15	6	75.87	75.40	-4	1,211	-0.33%
2022/04/22	2	79.50	1	79.40	79.40	1	1,202	0.08%
2022/04/21	2	80.55	4	80.25	80.20	-2	1,207	-0.17%
2022/04/20	2	78.45	0.3	79.20	79.40	1.8	1,198	0.15%
2022/04/19	2	78.10	1	78.60	78.20	1	1,201	0.08%
2022/04/18	4	78.93	0	0.00	78.60	4	1,208	0.33%
2022/04/15	3	80.00	1	81.00	80.40	2	1,212	0.17%
2022/04/14	2	78.10	2	79.05	79.20	0	1,221	0.00%
2022/04/13	4	79.53	0	0.00	78.70	4	1,228	0.33%
2022/04/12	2	79.65	2	80.15	79.60	0	1,223	0.00%
2022/04/11	3	81.50	0	0.00	80.60	3	1,223	0.25%
2022/04/08	2	82.95	0	0.00	82.70	2	1,213	0.16%
2022/04/07	9.5	85.89	1	87.40	85.10	8.5	1,211	0.70%
2022/04/06	1	86.20	1.2	87.58	87.70	-0.2	1,200	-0.02%
2022/03/31	6	86.12	0	0.00	85.70	6	1,206	0.50%
2022/03/30	6	87.82	5	87.18	87.50	1	1,227	0.08%
2022/03/29	9	88.30	3	87.43	87.20	6	1,271	0.47%
2022/03/28	16	88.85	13	88.82	89.30	3	1,241	0.24%
2022/03/25	13	88.72	9	88.20	86.90	4	1,184	0.34%
2022/03/24	2.1	86.55	3	85.83	87.50	-0.9	1,100	-0.08%
2022/03/23	1	83.90	18	84.51	83.80	-17	1,088	-1.56%
2022/03/22	0	0.00	1	83.40	83.70	-1	1,099	-0.09%
2022/03/21	2	82.85	0	0.00	82.70	2	1,113	0.18%
2022/03/18	2	82.40	1	82.90	83.40	1	1,140	0.09%
2022/03/16	2	81.20	1	80.60	81.00	1	1,151	0.09%
2022/03/15	2	81.10	0	0.00	81.00	2	1,169	0.17%
2022/03/14	2	82.90	0	0.00	83.00	2	1,179	0.17%
2022/03/11	3	83.50	0	0.00	82.90	3	1,192	0.25%
2022/03/10	1	84.10	0	0.00	84.00	1	1,197	0.08%
2022/03/09	2	82.55	0	0.00	82.60	2	1,204	0.17%
2022/03/08	3	82.97	4	83.78	81.50	-1	1,217	-0.08%
2022/03/07	5.1	86.62	1	85.30	84.80	4.1	1,223	0.34%
2022/03/04	2	89.95	1	91.00	89.70	1	1,230	0.08%
2022/03/03	5	90.70	4	90.48	90.30	1	1,261	0.08%
2022/03/02	3	90.37	0	0.00	90.90	3	1,294	0.23%
2022/03/01	1	91.40	3	90.77	90.30	-2	1,302	-0.15%
2022/02/25	1	90.40	5	90.40	90.60	-4	1,330	-0.30%
2022/02/24	3	88.60	3	88.60	86.10	0	1,343	0.00%
2022/02/23	3	90.47	4	91.20	89.70	-1	1,352	-0.07%
2022/02/22	4	89.38	42	90.40	90.00	-38	1,400	-2.71%
2022/02/21	2	89.45	10	88.84	89.50	-8	1,458	-0.55%
2022/02/18	17	85.98	7	85.53	85.00	10	1,493	0.67%
2022/02/17	4	84.78	1	85.30	84.40	3	1,617	0.19%
2022/02/16	1	84.30	0	0.00	84.30	1	1,725	0.06%
2022/02/15	3	83.73	1	84.00	83.50	2	1,840	0.11%
2022/02/14	4	84.38	1	83.70	83.50	3	1,885	0.16%
2022/02/10	3	86.40	1	86.30	86.30	2	1,994	0.10%
2022/02/08	5	85.80	0	0.00	86.10	5	2,113	0.24%
2022/01/26	4	82.48	1	84.30	82.10	3	2,318	0.13%
2022/01/25	5	84.46	5.4	83.91	83.80	-0.4	2,561	-0.02%
2022/01/24	2	82.35	2.1	82.39	83.20	-0.1	2,724	0.00%
2022/01/21	5	84.38	1	85.70	83.50	4	2,842	0.14%
2022/01/19	2	87.00	6	86.97	86.70	-4	3,149	-0.13%
2022/01/18	2	88.25	1	88.10	88.00	1	3,516	0.03%
2022/01/17	1	88.30	0.1	88.20	88.30	0.9	3,686	0.02%
2022/01/14	2	86.30	0	0.00	86.30	2	3,773	0.05%
2022/01/13	4	87.30	0	0.00	87.00	4	3,974	0.10%
2022/01/12	2	87.75	0	0.00	87.30	2	4,288	0.05%
2022/01/11	4	88.33	7	88.39	88.00	-3	4,422	-0.07%
2022/01/10	2	89.00	1	89.70	89.00	1	4,449	0.02%
2022/01/07	6	89.57	6	89.67	89.60	0	4,486	0.00%
2022/01/06	3	91.97	2	91.45	91.10	1	4,484	0.02%
2022/01/05	3	91.13	1	90.70	90.80	2	4,490	0.04%
2022/01/04	2	91.50	4	91.73	91.70	-2	4,498	-0.04%
2022/01/03	3	91.87	2.1	91.77	91.10	0.9	4,527	0.02%
2021/12/30	6	91.55	7	91.41	91.70	-1	4,579	-0.02%
2021/12/29	4	92.15	0	0.00	92.00	4	4,599	0.09%
2021/12/28	16	92.91	4.2	93.26	92.50	11.8	4,630	0.25%
2021/12/27	7.2	92.45	6	92.33	92.10	1.2	4,659	0.02%
2021/12/24	17.1	93.81	5	94.76	93.00	12.1	4,689	0.26%
2021/12/23	13	94.28	75.4	94.24	95.10	-62.4	4,678	-1.33%
2021/12/22	7	91.97	0	0.00	91.80	7	4,664	0.15%
2021/12/21	7	91.07	2	91.30	91.50	5	4,693	0.11%
2021/12/20	4	91.65	2	92.00	91.20	2	4,752	0.04%
2021/12/17	4	92.58	1	92.50	92.20	3	4,817	0.06%
2021/12/16	2	92.95	10	93.15	93.80	-8	4,912	-0.16%
2021/12/15	3	91.50	1	91.70	91.80	2	4,935	0.04%
2021/12/14	8.1	91.18	1	90.50	89.60	7.1	4,994	0.14%
2021/12/13	5	93.98	2	93.85	93.80	3	4,989	0.06%
2021/12/10	4	92.78	1	93.50	93.40	3	4,993	0.06%
2021/12/09	6.2	93.49	1	94.10	93.00	5.2	5,006	0.10%
2021/12/08	3	92.60	3	93.00	92.70	0	5,022	0.00%
2021/12/07	6	92.97	0	0.00	92.50	6	5,033	0.12%
2021/12/06	6.1	93.38	2	93.25	92.90	4.1	5,059	0.08%
2021/12/03	3	92.37	1	93.00	92.50	2	5,158	0.04%
2021/12/02	12.1	92.78	5	92.20	92.00	7.1	5,330	0.13%
2021/12/01	5	92.76	5	93.12	93.70	0	5,527	0.00%
2021/11/30	3.1	92.33	7	92.69	93.30	-3.9	5,552	-0.07%
2021/11/29	12.9	91.14	15.2	91.05	91.80	-2.3	5,632	-0.04%
2021/11/26	27.3	93.10	29	91.62	91.10	-1.8	5,643	-0.03%
2021/11/25	7.3	94.23	8	94.28	93.60	-0.8	5,682	-0.01%
2021/11/24	18.4	93.64	12	93.51	93.60	6.4	5,749	0.11%
2021/11/23	9.3	94.82	16	95.21	94.50	-6.8	5,933	-0.11%
2021/11/22	12.1	96.98	17	96.81	96.40	-4.9	6,085	-0.08%
2021/11/19	17.1	98.30	28.1	99.34	97.60	-11	6,495	-0.17%
2021/11/18	12	100.06	19.7	100.18	99.90	-7.7	6,829	-0.11%
2021/11/17	15.1	98.96	26	99.43	98.30	-10.9	6,955	-0.16%
2021/11/16	36.4	99.14	23	99.59	97.60	13.5	6,985	0.19%
2021/11/15	30	98.69	15.3	99.57	100.50	14.7	6,924	0.21%
2021/11/12	13	97.25	19	97.65	97.40	-6	6,955	-0.09%
2021/11/11	7	95.67	6	95.30	94.20	1	6,996	0.01%
2021/11/10	5.4	95.37	1	96.10	95.50	4.4	7,004	0.06%
2021/11/09	11.2	97.35	53	97.30	96.40	-41.8	7,025	-0.60%
2021/11/08	12.3	94.98	10	96.24	94.10	2.3	6,991	0.03%
2021/11/05	18.2	96.00	8	95.90	96.00	10.2	6,994	0.15%
2021/11/04	36	98.13	46	98.50	96.40	-10	6,983	-0.14%
2021/11/03	28	98.24	17	98.60	97.60	11	7,054	0.16%
2021/11/02	36	99.37	33	97.87	98.20	3	7,103	0.04%
2021/11/01	47	99.11	40.1	98.76	101.50	6.9	6,882	0.10%
2021/10/29	25.1	96.44	44.1	96.67	96.90	-18.9	6,737	-0.28%
2021/10/28	34.2	95.04	20.5	94.77	94.20	13.7	6,634	0.21%
2021/10/27	27	98.77	15.1	98.35	97.50	11.9	6,530	0.18%
2021/10/26	67	100.10	57.5	100.63	97.80	9.5	6,410	0.15%
2021/10/25	41	98.08	38	97.92	98.40	3	6,101	0.05%
2021/10/22	12	94.93	16.1	95.35	95.90	-4.1	6,001	-0.07%
2021/10/21	45.2	96.08	29.2	96.29	94.90	16	5,997	0.27%
2021/10/20	84	97.43	72.3	97.23	96.60	11.7	5,837	0.20%
2021/10/19	24	92.50	30	93.13	93.00	-6	5,619	-0.11%
2021/10/18	3	89.63	12	90.35	88.80	-9	5,620	-0.16%
2021/10/15	12	88.39	10	89.00	88.20	2	5,723	0.03%
2021/10/14	3	84.50	3	85.23	85.50	0	5,783	0.00%
2021/10/13	6	87.73	5	86.80	85.00	1	5,824	0.02%
2021/10/12	6	89.02	2	88.70	87.70	4	5,902	0.07%
2021/10/08	4	90.15	19	90.66	89.70	-15	5,993	-0.25%
2021/10/07	4	87.85	6	89.45	89.70	-2	6,080	-0.03%
2021/10/06	2	85.55	9.1	85.40	84.80	-7.1	6,403	-0.11%
2021/10/05	5	82.80	3.1	83.20	84.50	1.9	6,616	0.03%
2021/10/04	6.4	83.43	6	83.80	82.00	0.4	6,680	0.01%
2021/10/01	11.1	85.18	9	84.29	84.00	2.1	6,721	0.03%
2021/09/30	5	86.70	4	87.53	87.80	1	6,777	0.01%
2021/09/29	8	86.99	7	86.86	86.40	1	6,924	0.01%
2021/09/28	9	89.72	3	89.91	88.80	6	7,025	0.09%
2021/09/27	16	91.70	6.1	90.63	90.10	9.9	7,113	0.14%
2021/09/24	20.2	94.16	18	93.34	92.90	2.2	7,127	0.03%
2021/09/23	12	92.93	57.4	93.88	93.50	-45.4	7,123	-0.64%
2021/09/22	6	89.30	18.2	88.66	89.30	-12.2	7,123	-0.17%
2021/09/17	13	89.95	7	89.16	90.30	6	7,204	0.08%
2021/09/16	4	86.53	4	87.35	86.10	0	7,370	0.00%
2021/09/15	4	85.98	8.7	86.35	85.60	-4.7	7,477	-0.06%
2021/09/14	8	86.99	3	87.80	86.60	5	7,623	0.07%
2021/09/13	12.1	87.23	8	87.26	86.60	4.1	7,790	0.05%
2021/09/10	7	88.41	3	88.47	88.30	4	7,963	0.05%
2021/09/09	12.1	88.20	7	88.30	88.90	5.1	8,255	0.06%
2021/09/08	19.6	88.21	13	89.19	87.30	6.6	8,338	0.08%
2021/09/07	38.2	92.85	51	92.90	91.20	-12.8	8,332	-0.15%
2021/09/06	87	97.48	46.5	97.85	97.50	40.5	8,250	0.49%
2021/09/03	4	93.78	3	94.00	93.50	1	8,082	0.01%
2021/09/02	15.1	94.68	8	94.04	92.60	7.1	8,057	0.09%
2021/09/01	8.3	95.92	2	95.95	96.00	6.3	7,982	0.08%
2021/08/31	16.4	97.72	16	97.82	96.30	0.4	7,992	0.01%
2021/08/30	17.7	97.37	7	97.94	97.00	10.7	8,003	0.13%
2021/08/27	31	99.39	48.1	98.33	97.50	-17.1	7,950	-0.21%
2021/08/26	23.1	102.63	18.3	102.53	103.00	4.8	7,750	0.06%
2021/08/25	128.1	105.29	155.4	105.18	104.00	-27.2	7,591	-0.36%	大買/大賣/
2021/08/24	164.1	101.73	157.9	101.32	102.50	6.2	7,200	0.09%	大買/大賣/
2021/08/23	102.1	96.27	91.3	95.75	98.00	10.8	6,866	0.16%	大買/
2021/08/20	28.1	91.33	36.1	90.43	92.50	-8	6,756	-0.12%
2021/08/19	26.1	90.69	21	89.34	87.50	5.1	6,756	0.08%
2021/08/18	37.1	88.12	24	87.96	91.70	13.1	6,884	0.19%
2021/08/17	33	88.23	51.2	88.86	87.90	-18.2	6,778	-0.27%
2021/08/16	27.1	86.69	25	85.81	84.80	2.1	6,644	0.03%
2021/08/13	10	90.32	25	89.65	88.60	-15	6,632	-0.23%
2021/08/12	13	89.75	19	90.52	92.00	-6	6,606	-0.09%
2021/08/11	20.1	89.72	17	90.44	89.20	3.1	6,589	0.05%
2021/08/10	35.2	91.65	37	91.50	91.10	-1.8	6,560	-0.03%
2021/08/09	61.1	94.79	39	94.92	92.40	22.1	6,582	0.34%
2021/08/06	20.2	92.61	29.1	92.44	91.80	-8.9	6,442	-0.14%
2021/08/05	8	90.60	3	91.17	90.20	5	6,356	0.08%
2021/08/04	9	92.12	9	91.69	91.10	0	6,427	0.00%
2021/08/03	9	92.02	14.1	92.49	92.10	-5.1	6,468	-0.08%
2021/08/02	5	92.58	11	92.00	92.70	-6	6,484	-0.09%
2021/07/30	8	91.11	8	91.59	89.80	0	6,495	0.00%
2021/07/29	18	91.23	13	91.21	92.60	5	6,491	0.08%
2021/07/28	17	87.76	11	88.00	88.70	6	6,481	0.09%
2021/07/27	22	92.49	10	92.47	90.30	12	6,507	0.18%
2021/07/26	14	93.42	21	93.66	93.00	-7	6,493	-0.11%
2021/07/23	34	94.14	31	92.15	92.50	3	6,524	0.05%
2021/07/22	24	92.45	23.1	92.70	94.20	0.9	6,497	0.01%
2021/07/21	14	89.81	39	90.73	90.50	-25	6,443	-0.39%
2021/07/20	23.1	87.35	28	87.34	86.70	-4.9	6,462	-0.08%
2021/07/19	8	90.31	23	90.41	90.30	-15	6,465	-0.23%
2021/07/16	21.1	90.68	7	91.24	90.20	14.1	6,516	0.22%
2021/07/15	31	88.38	10	88.26	91.70	21	6,505	0.32%
2021/07/14	26	89.51	9	90.47	88.20	17	6,499	0.26%
2021/07/13	94	99.05	114.3	97.89	93.50	-20.3	6,591	-0.31%	大賣/
2021/07/12	120	95.01	97	95.27	97.90	23	6,350	0.36%	大買/
2021/07/09	20.3	89.90	23.8	89.48	89.00	-3.5	6,326	-0.06%
2021/07/08	5	88.92	14	88.87	89.00	-9	6,355	-0.14%
2021/07/07	46	88.89	46	88.37	87.30	0	6,379	0.00%
2021/07/06	39.4	89.39	39.2	88.12	88.80	0.2	6,515	0.00%
2021/07/05	34	86.34	11	86.44	87.80	23	6,438	0.36%
2021/07/02	16.2	84.42	23	84.69	86.20	-6.8	6,500	-0.10%
2021/07/01	13.1	82.31	9	82.90	81.50	4.1	6,690	0.06%
2021/06/30	23	84.15	16	84.64	83.20	7	6,737	0.10%
2021/06/29	10.1	84.26	19.1	84.20	84.00	-9	6,752	-0.13%
2021/06/28	22	87.52	35	86.41	85.50	-13	6,672	-0.19%
2021/06/25	40.4	88.44	38.2	88.25	86.60	2.2	6,619	0.03%
2021/06/24	27	85.68	12	85.38	85.40	15	6,408	0.23%
2021/06/23	44	83.73	44	84.21	85.20	0	6,305	0.00%
2021/06/22	59.2	84.84	45.1	84.28	81.80	14.1	6,205	0.23%
2021/06/21	39.1	82.06	32	81.82	83.50	7.1	6,049	0.12%
2021/06/18	47	80.78	38.3	81.10	81.50	8.8	5,942	0.15%
2021/06/17	13	77.84	15	78.05	77.80	-2	5,761	-0.03%
2021/06/16	13	76.96	14	77.57	76.90	-1	5,735	-0.02%
2021/06/15	11	76.07	27	75.64	77.50	-16	5,772	-0.28%
2021/06/11	24	74.61	10	75.15	74.70	14	5,727	0.24%
2021/06/10	6	73.62	1	73.50	73.30	5	5,872	0.09%
2021/06/09	4	73.80	3	73.87	73.20	1	5,870	0.02%
2021/06/08	22	76.05	14	74.55	74.60	8	5,857	0.14%
2021/06/07	19.2	75.45	45	74.08	76.30	-25.8	5,820	-0.44%
2021/06/04	26	72.95	3	74.63	72.10	23	5,741	0.40%
2021/06/03	1	73.70	6	74.43	73.90	-5	5,719	-0.09%
2021/06/02	9	73.17	10	74.02	74.20	-1	5,706	-0.02%
2021/06/01	4	74.33	1	74.30	74.90	3	5,666	0.05%
2021/05/31	11	72.90	7	73.51	74.20	4	5,624	0.07%
2021/05/28	10	72.68	70	70.92	72.60	-60	5,546	-1.08%
2021/05/27	69	69.49	112	69.90	69.80	-43	5,451	-0.79%	大賣/
2021/05/26	147	69.21	60	70.64	67.80	87	5,361	1.62%	大買/
2021/05/25	2	66.95	2	67.45	66.60	0	5,177	0.00%
2021/05/24	7	64.06	7	65.27	65.00	0	5,199	0.00%
2021/05/21	5	64.44	4	63.75	64.00	1	5,230	0.02%
2021/05/20	4	62.83	9	63.30	61.40	-5	5,361	-0.09%
2021/05/19	11	62.37	1	62.50	63.10	10	5,430	0.18%
2021/05/18	2	61.80	4.9	61.22	63.00	-2.9	5,490	-0.05%
2021/05/17	1	56.34	12.3	58.86	57.60	-11.2	5,559	-0.20%
2021/05/14	5	64.42	1	62.40	62.50	4	5,520	0.07%
2021/05/13	3	64.34	3	64.63	64.00	0	5,491	0.00%
2021/05/12	16	66.46	13	67.07	66.10	3	5,467	0.05%
2021/05/11	5.5	70.13	15	70.23	68.10	-9.6	5,427	-0.18%
2021/05/10	8	73.10	3	73.00	72.00	5	5,421	0.09%
2021/05/07	6	74.30	14	74.64	74.90	-8	5,478	-0.15%
2021/05/06	8	72.04	11	73.62	72.30	-3	5,521	-0.05%
2021/05/05	3	74.33	4	72.50	71.10	-1	5,611	-0.02%
2021/05/04	9	69.63	9.1	71.72	71.80	-0.1	5,767	0.00%
2021/05/03	3.2	74.54	11.4	73.89	74.20	-8.2	5,790	-0.14%
2021/04/29	20.5	76.35	6	76.85	75.70	14.5	5,855	0.25%
2021/04/28	6	77.47	12	77.50	78.50	-6	5,973	-0.10%
2021/04/27	8	77.46	17	77.70	77.20	-9	6,263	-0.14%
2021/04/26	37.1	78.65	22	78.25	78.90	15.1	6,979	0.22%
2021/04/23	5	76.76	3	75.00	77.50	2	7,193	0.03%
2021/04/22	20	75.02	12	75.10	73.10	8	7,253	0.11%
2021/04/21	6	77.70	5	77.56	76.50	1	7,164	0.01%
2021/04/20	14	76.59	50	76.51	77.70	-36	7,088	-0.51%
2021/04/19	115	75.61	67	76.39	76.40	48	7,014	0.68%	大買/
2021/04/16	3	72.97	47	72.99	74.40	-44	6,815	-0.65%
2021/04/15	70	72.64	57.1	73.06	71.90	13	6,707	0.19%
2021/04/14	14	68.37	50	69.48	70.30	-36	6,525	-0.55%
2021/04/13	107	70.06	54	70.40	69.50	53	6,467	0.82%	大買/
2021/04/12	36	71.82	66.6	71.08	71.00	-30.6	6,414	-0.48%
2021/04/09	90.5	68.27	92	69.61	67.90	-1.5	6,332	-0.02%
2021/04/08	60	69.55	32	69.95	69.00	28	6,434	0.44%
2021/04/07	65.1	68.70	170	68.46	67.20	-104.9	6,355	-1.65%	大賣/鉅額交易
2021/04/06	32	64.16	23.1	65.84	66.50	8.9	6,081	0.15%
2021/04/01	12	60.79	16	60.80	60.50	-4	6,100	-0.07%
2021/03/31	17	59.78	4	59.85	59.50	13	6,154	0.21%
2021/03/30	20	60.40	18.1	60.85	60.30	1.9	6,138	0.03%
2021/03/29	6.3	59.47	3	59.67	59.60	3.3	6,071	0.05%
2021/03/26	3	58.77	3	59.40	59.40	0	6,038	0.00%
2021/03/25	2	58.90	4	59.48	58.80	-2	6,013	-0.03%
2021/03/24	4	58.43	27	58.51	58.60	-23	5,953	-0.39%
2021/03/23	76	59.05	14	58.50	58.20	62	5,917	1.05%
2021/03/22	84	61.22	38	61.21	60.20	46	5,817	0.79%
2021/03/19	12	60.23	39	60.03	60.10	-27	5,686	-0.47%
2021/03/18	19	58.98	51	59.04	60.60	-32	5,595	-0.57%
2021/03/17	29	58.37	40	57.97	58.20	-11	5,471	-0.20%
2021/03/16	64	58.39	71	58.32	58.80	-7	5,433	-0.13%
2021/03/15	9	55.56	12	56.11	56.10	-3	5,270	-0.06%
2021/03/12	3	55.30	0	0.00	55.20	3	5,273	0.06%
2021/03/11	3	55.47	4	55.60	55.60	-1	5,259	-0.02%
2021/03/10	4	53.90	2	54.10	53.90	2	5,240	0.04%
2021/03/09	2	53.55	0	0.00	53.40	2	5,250	0.04%
2021/03/08	5	54.76	6	55.10	53.90	-1	5,248	-0.02%
2021/03/05	7	54.27	2	53.95	54.60	5	5,248	0.10%
2021/03/04	5	54.08	5	54.16	54.10	0	5,258	0.00%
2021/03/03	3	54.13	2	54.40	54.90	1	5,271	0.02%
2021/03/02	13	55.33	4	54.88	54.00	9	5,294	0.17%
2021/02/26	1	54.70	4	55.30	55.50	-3	5,296	-0.06%
2021/02/25	30	56.46	31	56.43	56.00	-1	5,309	-0.02%
2021/02/24	29.1	56.31	14.1	57.32	55.50	15	5,348	0.28%
2021/02/23	15	57.43	16	57.59	57.00	-1	5,341	-0.02%
2021/02/22	27	59.75	39.2	59.38	58.80	-12.2	5,289	-0.23%
2021/02/19	43	56.87	13	56.88	57.40	30	5,130	0.58%
2021/02/18	4	55.80	21	55.73	56.20	-17	5,046	-0.34%
2021/02/17	8	54.40	35	53.21	55.30	-27	4,964	-0.54%
2021/02/05	6.1	50.42	3	50.50	50.30	3.1	4,860	0.06%
2021/02/04	8	50.94	6	51.22	50.90	2	4,831	0.04%
2021/02/03	25	51.95	25	52.87	51.40	0	4,841	0.00%
2021/02/02	17.2	52.48	5	52.22	52.70	12.2	4,888	0.25%
2021/02/01	4	51.90	6	51.53	51.00	-2	4,848	-0.04%
2021/01/29	9	54.51	25	53.65	53.00	-16	4,785	-0.33%
2021/01/28	22	56.49	17	56.81	55.60	5	4,688	0.11%
2021/01/27	46.2	56.90	21	56.95	56.80	25.2	4,582	0.55%
2021/01/26	71	56.03	82	56.11	55.30	-11	4,442	-0.25%
2021/01/25	40.1	56.06	36	55.59	55.00	4.1	4,231	0.10%
2021/01/22	24	55.28	25	54.78	57.40	-1	4,107	-0.02%
2021/01/21	80	57.96	73	57.74	56.10	7	3,967	0.18%
2021/01/20	135	59.82	111	58.06	58.10	24	3,767	0.64%	大買/大賣/
2021/01/19	191	60.82	179	60.98	59.30	12	3,400	0.35%	大買/大賣/
2021/01/18	105	56.45	83.1	56.98	57.20	21.9	2,591	0.85%	大買/
2021/01/15	17.1	52.00	18.1	52.00	52.00	-1	2,213	-0.05%
2021/01/14	3	47.08	10	47.35	47.35	-7	2,041	-0.34%
2021/01/13	3.1	46.52	2	46.60	46.55	1.1	2,016	0.05%
2021/01/12	2.1	46.32	2	47.23	46.05	0.1	1,997	0.01%
2021/01/11	3	47.53	11	47.19	47.70	-8	1,964	-0.41%
2021/01/08	8	46.74	1.2	46.77	46.50	6.8	1,946	0.35%
2021/01/07	5	47.53	6	48.06	47.55	-1	1,912	-0.05%
2021/01/06	16.1	47.44	18	48.01	47.00	-2	1,872	-0.10%
2021/01/05	12.3	49.32	16	48.84	48.70	-3.8	1,799	-0.21%
2021/01/04	22	50.43	18	50.22	49.40	4	1,749	0.23%
2020/12/31	44	48.66	19	48.75	49.15	25	1,599	1.56%
2020/12/30	16	47.06	24	46.90	47.20	-8	1,403	-0.57%
2020/12/29	1	45.50	5	45.64	45.00	-4	1,275	-0.31%
2020/12/28	16	46.94	7	46.21	45.90	9	1,235	0.73%
2020/12/25	32	44.92	15	45.02	46.70	17	1,091	1.56%
2020/12/24	1	42.75	16	42.81	42.65	-15	952	-1.57%
2020/12/23	1	41.15	1	41.55	41.35	0	941	0.00%
2020/12/22	1	41.20	0	0.00	41.30	1	948	0.11%
2020/12/21	3	41.67	0	0.00	41.75	3	954	0.31%
2020/12/18	3	42.07	0	0.00	41.95	3	953	0.31%
2020/12/16	0	0.00	1	42.60	42.50	-1	961	-0.10%
2020/12/15	5	42.43	1	42.15	41.85	4	961	0.42%
2020/12/14	1	42.75	1	43.15	43.05	0	957	0.00%
2020/12/11	4	42.75	2	42.53	42.70	2	964	0.21%
2020/12/10	6	43.33	1	44.20	43.00	5	960	0.52%
2020/12/09	6	43.94	8	44.13	44.50	-2	939	-0.21%
2020/12/08	2	43.90	2	43.83	43.80	0	918	0.00%
2020/12/07	0	0.00	4	43.29	43.20	-4	896	-0.45%
2020/12/04	1	43.35	5	43.43	43.30	-4	892	-0.45%
2020/12/03	2	43.60	8	43.79	43.40	-6	891	-0.67%
2020/12/02	3	43.18	11	43.39	43.35	-8	900	-0.89%
2020/12/01	7	42.99	17	42.74	43.25	-10	897	-1.11%
2020/11/30	0	0.00	2	43.50	43.00	-2	896	-0.22%
2020/11/27	10	43.12	0	0.00	43.15	10	900	1.11%
2020/11/26	4	43.43	1	44.20	43.15	3	994	0.30%
2020/11/25	0	0.00	33	43.70	43.45	-33	1,008	-3.27%
2020/11/24	15	43.53	8	43.47	43.25	7	980	0.71%
2020/11/23	38	43.49	11	43.62	43.55	27	949	2.84%
2020/11/20	11	42.95	4	42.80	42.60	7	878	0.80%
2020/11/19	0	0.00	3	41.87	41.80	-3	834	-0.36%
2020/11/18	5	41.89	2	42.00	41.70	3	838	0.36%
2020/11/17	1	41.45	1	41.45	41.60	0	831	0.00%
2020/11/16	3	41.25	12	41.56	41.00	-9	844	-1.07%
2020/11/11	12	41.09	0	0.00	41.50	12	845	1.42%
2020/11/10	14	41.41	6	41.17	41.70	8	818	0.98%
2020/11/09	18	39.30	65	39.67	40.25	-47	737	-6.37%
2020/11/06	1	38.70	0	0.00	38.75	1	720	0.14%
2020/11/05	2	38.95	0	0.00	38.80	2	727	0.28%
2020/11/04	1	38.90	0	0.00	39.15	1	762	0.13%
2020/11/02	1	37.50	0	0.00	37.80	1	830	0.12%
2020/10/30	2	37.70	1	38.15	37.60	1	840	0.12%
2020/10/29	2	37.78	0	0.00	38.10	2	842	0.24%
2020/10/28	2	38.73	0	0.00	38.40	2	842	0.24%
2020/10/27	3	38.87	0	0.00	38.85	3	848	0.35%
2020/10/26	2	39.18	0	0.00	39.15	2	864	0.23%
2020/10/22	2	38.85	0	0.00	38.95	2	880	0.23%
2020/10/21	2	39.18	1.3	39.02	39.25	0.7	894	0.08%
2020/10/20	2	39.05	0	0.00	39.10	2	909	0.22%
2020/10/14	1	38.25	1	38.60	38.60	0	928	0.00%
2020/10/13	3	38.65	1	38.45	38.45	2	939	0.21%
2020/10/12	3	39.10	0	0.00	38.80	3	951	0.32%
2020/10/08	4	39.45	0	0.00	39.40	4	960	0.42%
2020/10/07	1	39.65	1	39.85	39.85	0	976	0.00%
2020/10/05	3	39.18	0	0.00	39.20	3	1,012	0.30%
2020/09/30	1	39.15	0	0.00	39.20	1	1,052	0.10%
2020/09/29	1	39.10	0	0.00	39.00	1	1,169	0.09%
2020/09/28	3	39.23	0	0.00	39.20	3	1,201	0.25%
2020/09/25	3	39.40	0	0.00	38.60	3	1,232	0.24%
2020/09/24	3	39.75	3	39.73	39.55	0	1,251	0.00%
2020/09/23	4	40.60	0	0.00	40.50	4	1,391	0.29%
2020/09/22	4	41.23	0	0.00	41.05	4	1,516	0.26%
2020/09/21	2	42.20	0	0.00	42.15	2	1,517	0.13%
2020/09/18	0	0.00	1	42.15	42.20	-1	1,514	-0.07%
2020/09/17	1	41.75	1	42.20	41.80	0	1,514	0.00%
2020/09/16	0	0.00	1	42.40	42.05	-1	1,518	-0.07%
2020/09/15	0	0.00	7	41.20	41.90	-7	1,510	-0.46%
2020/09/11	6	40.37	2	40.20	40.10	4	1,513	0.26%
2020/09/10	3	41.23	2	41.70	41.00	1	1,515	0.07%
2020/09/09	2	40.73	2	41.13	41.40	0	1,557	0.00%
2020/09/08	5	41.39	1	41.65	41.35	4	1,555	0.26%
2020/09/07	1	42.10	9	41.84	41.70	-8	1,561	-0.51%
2020/09/04	13	41.02	1	40.60	41.05	12	1,547	0.78%
2020/09/03	10	41.45	12	41.56	41.30	-2	1,547	-0.13%
2020/09/02	3	41.90	0	0.00	41.90	3	1,563	0.19%
2020/09/01	70	44.20	65	43.26	42.85	5	1,551	0.32%
2020/08/31	5	42.18	95	42.53	43.60	-90	1,445	-6.23%
2020/08/28	1	40.95	1	41.35	41.15	0	1,405	0.00%
2020/08/27	10	41.23	1	41.55	41.10	9	1,413	0.64%
2020/08/26	2	40.90	0	0.00	40.85	2	1,415	0.14%
2020/08/24	0	0.00	4	40.26	40.40	-4	1,425	-0.28%
2020/08/21	1	38.70	1	39.05	39.70	0	1,542	0.00%
2020/08/20	4	39.45	0	0.00	38.10	4	1,592	0.25%
2020/08/19	1	40.55	4	40.86	40.60	-3	1,577	-0.19%
2020/08/14	3	39.65	3	40.00	39.95	0	1,578	0.00%
2020/08/13	7	39.90	0	0.00	39.75	7	1,588	0.44%
2020/08/12	1	39.60	4	39.73	40.05	-3	1,591	-0.19%
2020/08/11	3	39.68	1	39.95	39.70	2	1,593	0.13%
2020/08/10	13	40.86	8	41.26	39.60	5	1,598	0.31%
2020/08/07	6	41.61	0	0.00	41.85	6	1,575	0.38%
2020/08/06	14	42.63	4	42.51	42.40	10	1,575	0.63%
2020/08/05	5	41.40	0	0.00	41.45	5	1,529	0.33%
2020/08/04	0	0.00	2	41.80	41.45	-2	1,539	-0.13%
2020/08/03	2	41.25	0	0.00	41.20	2	1,569	0.13%
2020/07/31	3	41.28	2	41.65	41.60	1	1,574	0.06%
2020/07/30	3	41.20	1	40.50	42.25	2	1,570	0.13%
2020/07/29	2	39.00	2	39.35	40.40	0	1,558	0.00%
2020/07/28	4	39.89	0	0.00	39.30	4	1,558	0.26%
2020/07/27	7	41.26	0	0.00	40.50	7	1,556	0.45%
2020/07/24	7	42.67	0	0.00	41.85	7	1,547	0.45%
2020/07/23	13	43.32	2	43.40	43.15	11	1,542	0.71%
2020/07/22	2	43.28	2	43.68	43.60	0	1,538	0.00%
2020/07/21	5	43.16	0	0.00	42.85	5	1,532	0.33%
2020/07/20	5	42.95	2	42.93	42.50	3	1,532	0.20%
2020/07/17	10	44.29	3	43.85	43.25	7	1,528	0.46%
2020/07/16	7	44.61	1	45.15	44.40	6	1,527	0.39%
2020/07/15	3	45.10	1	45.15	45.00	2	1,530	0.13%
2020/07/14	1	45.75	24	45.83	45.50	-23	1,556	-1.48%
2020/07/13	5	45.22	0	0.00	45.30	5	1,597	0.31%
2020/07/10	14	45.09	5	45.24	44.80	9	1,598	0.56%
2020/07/09	8	46.59	3	46.80	46.35	5	1,572	0.32%
2020/07/08	14	47.85	9	46.74	47.65	5	1,532	0.33%
2020/07/07	2	45.25	7	45.51	44.90	-5	1,417	-0.35%
2020/07/06	2	45.40	1	45.45	45.45	1	1,390	0.07%
2020/07/03	8	45.39	6	45.30	44.80	2	1,365	0.15%
2020/07/02	24	45.53	25	45.91	45.50	-1	1,349	-0.07%
2020/07/01	16	44.41	9	45.27	45.80	7	1,203	0.58%
2020/06/30	0	0.00	1	41.10	41.65	-1	1,078	-0.09%
2020/06/29	3	40.85	2	41.28	40.65	1	1,080	0.09%
2020/06/24	0	0.00	6	42.00	42.15	-6	1,084	-0.55%
2020/06/23	3	41.75	0	0.00	41.60	3	1,098	0.27%
2020/06/22	1	42.40	1	42.30	42.10	0	1,108	0.00%
2020/06/19	3	42.40	0	0.00	42.35	3	1,120	0.27%
2020/06/18	0.3	42.00	0	0.00	41.90	0.3	1,126	0.03%
2020/06/17	4	42.30	4	42.25	42.20	0	1,125	0.00%
2020/06/16	2	41.70	6	42.01	42.45	-4	1,120	-0.36%
2020/06/15	1	40.25	1	40.60	39.80	0	1,096	0.00%
2020/06/12	2	39.25	2	39.80	40.30	0	1,098	0.00%
2020/06/11	4	41.54	3	42.33	40.95	1	1,095	0.09%
2020/06/10	2	41.93	0	0.00	42.00	2	1,088	0.18%
2020/06/09	1	42.90	2	43.00	42.05	-1	1,108	-0.09%
2020/06/08	0	0.00	3	42.60	41.85	-3	1,092	-0.27%
2020/06/05	3	41.70	0	0.00	41.90	3	1,081	0.28%
2020/06/04	0	0.00	3	42.50	42.30	-3	1,070	-0.28%
2020/06/03	0	0.00	2	41.55	41.85	-2	1,058	-0.19%
2020/06/02	2	41.15	0	0.00	40.85	2	1,047	0.19%
2020/06/01	0	0.00	2	42.20	41.60	-2	1,034	-0.19%
2020/05/28	20	44.96	12	42.85	41.55	8	1,015	0.79%
2020/05/27	2	40.68	1	40.95	43.15	1	895	0.11%
2020/05/26	2	39.35	7	39.11	39.25	-5	845	-0.59%
2020/05/25	1	38.85	0	0.00	39.10	1	835	0.12%
2020/05/22	2	39.10	11	39.48	39.50	-9	829	-1.09%
2020/05/21	1	39.05	2	39.23	39.10	-1	817	-0.12%
2020/05/20	5	39.00	0	0.00	39.00	5	810	0.62%
2020/05/19	2	37.48	4	37.93	38.20	-2	799	-0.25%
2020/05/18	3	37.55	3	37.48	37.30	0	793	0.00%
2020/05/15	2	38.53	4	39.20	38.35	-2	785	-0.25%
2020/05/14	5	38.98	1	38.65	38.20	4	773	0.52%
2020/05/13	1	38.35	5	39.26	39.85	-4	759	-0.53%
2020/05/12	4	38.80	2	38.80	38.80	2	747	0.27%
2020/05/11	12	39.46	0	0.00	39.30	12	743	1.61%
2020/05/08	0	0.00	60	39.37	39.00	-60	726	-8.26%
2020/05/07	1	37.95	1	38.30	38.25	0	697	0.00%
2020/05/06	1	37.85	0	0.00	37.90	1	697	0.14%
2020/05/05	4	37.94	2	37.75	37.75	2	698	0.29%
2020/05/04	3	37.92	0	0.00	37.95	3	701	0.43%
2020/04/30	2	38.38	1	38.45	38.35	1	702	0.14%
2020/04/29	2	38.15	2	38.10	38.10	0	703	0.00%
2020/04/28	4	38.05	1	38.10	37.75	3	711	0.42%
2020/04/27	1	36.85	1	37.15	37.45	0	720	0.00%
2020/04/24	3	36.70	0	0.00	36.55	3	728	0.41%
2020/04/23	1	36.90	1	37.20	37.05	0	747	0.00%
2020/04/21	6	36.88	2	37.20	36.40	4	751	0.53%
2020/04/20	2	37.50	1	37.60	37.65	1	743	0.13%
2020/04/17	15	38.13	23	38.10	37.50	-8	727	-1.10%
2020/04/16	51	36.92	26	36.67	38.00	25	692	3.61%
2020/04/15	3	34.70	1	34.60	34.95	2	635	0.31%
2020/04/14	3	33.38	3	33.78	33.95	0	630	0.00%
2020/04/13	2	32.88	0	0.00	33.10	2	639	0.31%
2020/04/10	0	0.00	1	32.80	33.40	-1	644	-0.16%
2020/04/09	2	32.28	3	32.83	32.60	-1	658	-0.15%
2020/04/08	5	33.10	0	0.00	33.05	5	666	0.75%
2020/04/07	1	31.30	1	31.85	32.20	0	697	0.00%
2020/04/06	1	29.95	0	0.00	30.00	1	742	0.13%
2020/04/01	2	30.33	1	30.40	30.30	1	746	0.13%
2020/03/27	1	29.80	2	29.85	29.75	-1	760	-0.13%
2020/03/25	2	29.05	0	0.00	28.70	2	743	0.27%
2020/03/24	4	28.39	1	28.70	28.05	3	743	0.40%
2020/03/17	1	31.65	1	31.90	32.00	0	807	0.00%
2020/03/12	1	38.85	2	36.65	36.35	-1	776	-0.13%
2020/03/11	1	38.85	1	39.20	39.10	0	764	0.00%
2020/03/09	1	40.25	0	0.00	39.80	1	772	0.13%
2020/03/06	1	40.95	0	0.00	41.00	1	785	0.13%
2020/03/04	1	40.70	0	0.00	40.50	1	850	0.12%
2020/02/27	0	0.00	5	41.67	40.60	-5	879	-0.57%
2020/02/25	0	0.00	6	42.24	42.40	-6	876	-0.68%
2020/02/21	1	43.15	1	43.20	43.05	0	882	0.00%
2020/02/20	1	43.80	0	0.00	43.40	1	891	0.11%
2020/02/18	1	43.15	0	0.00	43.15	1	901	0.11%
2020/02/17	1	43.30	0	0.00	43.25	1	916	0.11%
2020/02/14	1	43.50	0	0.00	43.55	1	930	0.11%
2020/02/13	2	43.75	1	43.70	43.50	1	942	0.11%
2020/02/12	3	43.48	3	43.12	43.50	0	954	0.00%
2020/02/11	1	42.65	0	0.00	42.55	1	961	0.10%
2020/02/10	2	41.90	2	42.25	42.10	0	991	0.00%
2020/02/07	4	43.44	0	0.00	42.80	4	1,007	0.40%
2020/02/06	1	43.90	2	44.15	44.00	-1	1,021	-0.10%
2020/02/05	1	43.70	10	43.85	43.70	-9	1,032	-0.87%
2020/02/04	1	43.85	0	0.00	43.85	1	1,040	0.10%
2020/02/03	2	43.30	17	41.66	42.55	-15	1,109	-1.35%
2020/01/31	0	0.00	27	44.07	44.85	-27	1,149	-2.35%
2020/01/30	2	46.23	40	45.37	44.65	-38	1,174	-3.24%
2020/01/20	9	49.47	2	49.53	49.45	7	1,191	0.59%
2020/01/17	31	49.05	20	49.17	49.30	11	1,230	0.89%
2020/01/16	7	48.52	2	48.30	48.45	5	1,242	0.40%
2020/01/15	6	47.83	2	48.00	48.00	4	1,309	0.31%
2020/01/14	2	48.18	0	0.00	48.15	2	1,485	0.13%
2020/01/13	2	48.10	2	48.28	48.05	0	1,511	0.00%
2020/01/10	11	48.01	1	47.55	48.15	10	1,538	0.65%
2020/01/09	2	47.30	1	47.60	47.60	1	1,608	0.06%
2020/01/08	1	46.90	1	47.20	46.80	0	1,761	0.00%
2020/01/07	2	47.33	41	47.29	47.15	-39	1,769	-2.20%
2020/01/06	5	48.37	5	48.57	48.30	0	1,806	0.00%
2020/01/03	5	48.96	3	49.45	48.25	2	1,817	0.11%
2020/01/02	3	49.27	5	49.33	49.50	-2	1,818	-0.11%
2019/12/31	6	50.08	0	0.00	49.50	6	1,829	0.33%
2019/12/30	17	51.51	18	50.92	51.30	-1	1,827	-0.05%
2019/12/27	6	49.73	0	0.00	49.40	6	1,814	0.33%
2019/12/26	6	49.80	1	50.20	49.70	5	1,904	0.26%
2019/12/25	85	50.25	0	0.00	50.20	85	1,958	4.34%
2019/12/24	0	0.00	6	49.58	49.50	-6	1,998	-0.30%
2019/12/23	3	48.82	65	48.94	48.60	-62	2,013	-3.08%
2019/12/20	9	49.42	21	49.70	49.40	-12	2,007	-0.60%
2019/12/19	2	50.30	0	0.00	50.20	2	1,998	0.10%
2019/12/17	2	50.00	2	49.70	49.65	0	1,973	0.00%
2019/12/16	2	49.60	5	48.28	49.60	-3	1,943	-0.15%
2019/12/13	27	46.01	10	46.68	46.70	17	1,897	0.90%
2019/12/12	9	45.86	3	46.07	46.10	6	1,889	0.32%
2019/12/11	23	46.46	1	46.20	45.90	22	1,887	1.17%
2019/12/10	2	47.13	1	47.10	47.20	1	1,883	0.05%
2019/12/09	3	46.97	2	47.00	46.90	1	1,880	0.05%
2019/12/06	1	46.00	4	46.43	46.70	-3	1,873	-0.16%
2019/12/05	1	45.30	1	45.75	45.85	0	1,867	0.00%
2019/12/04	2	45.45	1	45.95	45.35	1	1,868	0.05%
2019/12/03	2	45.75	8	46.00	45.95	-6	1,855	-0.32%
2019/12/02	2	46.45	7	46.65	46.25	-5	1,836	-0.27%
2019/11/29	39	49.47	2	47.70	47.70	37	1,801	2.05%
2019/11/28	7	50.06	0	0.00	49.50	7	1,769	0.40%
2019/11/27	4	48.96	57	49.60	49.70	-53	1,755	-3.02%
2019/11/26	3	48.27	2	48.43	48.40	1	1,736	0.06%
2019/11/25	3	47.90	0	0.00	48.00	3	1,734	0.17%
2019/11/22	2	48.03	5	48.36	48.10	-3	1,733	-0.17%
2019/11/21	1	48.10	3	48.10	48.25	-2	1,732	-0.12%
2019/11/20	6	48.22	4	48.35	48.65	2	1,730	0.12%
2019/11/19	4	47.78	0	0.00	47.70	4	1,724	0.23%
2019/11/18	4	47.80	2	48.08	48.00	2	1,716	0.12%
2019/11/15	3	48.03	0	0.00	47.80	3	1,711	0.18%
2019/11/14	5	48.31	1	48.25	47.85	4	1,704	0.23%
2019/11/13	10	49.02	2	49.23	49.20	8	1,690	0.47%
2019/11/12	2	48.00	1	48.00	48.00	1	1,674	0.06%
2019/11/11	4	48.24	2	48.25	47.55	2	1,662	0.12%
2019/11/08	1	49.35	0	0.00	49.00	1	1,647	0.06%
2019/11/07	6	49.21	6	49.42	48.30	0	1,637	0.00%
2019/11/06	11	50.32	2	51.30	49.90	9	1,603	0.56%
2019/11/05	7	50.41	2.2	50.14	50.00	4.8	1,584	0.30%
2019/11/04	4	51.03	0	0.00	50.80	4	1,566	0.26%
2019/11/01	1	51.00	1	51.50	51.30	0	1,553	0.00%
2019/10/31	4	51.55	5	51.88	51.10	-1	1,542	-0.06%
2019/10/30	13	51.68	10	51.24	52.30	3	1,468	0.20%
2019/10/29	7	50.51	10	50.85	51.20	-3	1,417	-0.21%
2019/10/28	8	50.44	18	50.84	50.20	-10	1,382	-0.72%
2019/10/25	6	50.67	3	50.57	50.20	3	1,347	0.22%
2019/10/24	5	50.98	5	51.04	51.40	0	1,297	0.00%
2019/10/23	14	51.56	12	51.62	50.70	2	1,269	0.16%
2019/10/22	18	51.49	291	50.37	51.80	-273	1,196	-22.82%	大賣/鉅額交易
2019/10/21	36	48.42	37	48.86	49.00	-1	1,023	-0.10%
2019/10/18	11	48.20	6	48.32	48.20	5	992	0.50%
2019/10/17	14	48.13	12	48.34	48.20	2	963	0.21%
2019/10/16	150	48.26	120	48.62	47.10	30	886	3.38%	大買/大賣/
2019/10/15	5	46.25	7	46.50	46.55	-2	735	-0.27%
2019/10/14	6	46.63	3	46.82	46.40	3	722	0.41%
2019/10/09	5	45.27	10	45.78	46.00	-5	677	-0.74%
2019/10/08	8	45.74	1	46.15	45.55	7	664	1.05%
2019/10/07	4	45.98	4	46.08	46.15	0	652	0.00%
2019/10/04	6.1	45.89	10	45.99	45.90	-3.9	648	-0.60%
2019/10/03	5	45.82	5	46.07	46.10	0	645	0.00%
2019/10/02	28.1	45.98	22	45.96	45.90	6.1	602	1.01%
2019/10/01	7	44.38	12	44.67	45.20	-5	506	-0.99%
2019/09/27	16	43.73	11	43.59	43.20	5	464	1.08%
2019/09/26	4	42.51	4	42.45	42.65	0	416	0.00%
2019/09/25	0	0.00	9	41.50	41.45	-9	398	-2.26%
2019/09/24	0	0.00	21	41.79	41.60	-21	404	-5.19%
2019/09/20	0	0.00	4	41.75	41.75	-4	433	-0.92%
2019/09/19	1	41.15	1	41.35	41.45	0	429	0.00%
2019/09/18	2	40.73	0	0.00	40.75	2	427	0.47%
2019/09/17	22	40.52	2	40.50	40.70	20	431	4.64%
2019/09/16	2	40.78	0	0.00	40.50	2	436	0.46%
2019/09/12	11	40.96	0	0.00	41.10	11	435	2.53%
2019/09/06	0	0.00	1	40.30	40.40	-1	437	-0.23%
2019/09/05	1	40.25	0	0.00	40.05	1	435	0.23%
2019/09/03	0	0.00	1	39.85	39.85	-1	434	-0.23%
2019/08/29	2	39.30	0	0.00	39.20	2	434	0.46%
2019/08/28	2	39.25	2	39.15	39.25	0	434	0.00%
2019/08/26	3	39.80	1	39.80	39.45	2	432	0.46%
2019/08/23	1	40.00	1	40.35	40.25	0	430	0.00%
2019/08/22	2	40.40	0	0.00	40.50	2	429	0.47%
2019/08/19	0	0.00	1	40.20	40.50	-1	425	-0.24%
2019/08/08	1	39.00	0	0.00	39.00	1	428	0.23%
2019/08/05	1	39.10	0	0.00	39.05	1	438	0.23%
2019/08/01	1	40.50	0	0.00	40.45	1	449	0.22%
2019/07/31	0	0.00	1	40.80	40.80	-1	453	-0.22%
2019/07/29	1	41.60	0	0.00	41.60	1	467	0.21%
2019/07/25	0	0.00	1	42.10	42.00	-1	470	-0.21%
2019/07/24	0	0.00	3	41.80	41.85	-3	468	-0.64%
2019/07/23	5	41.93	3	41.85	41.90	2	476	0.42%
2019/07/19	1	41.40	0	0.00	41.15	1	478	0.21%
2019/07/17	4	41.16	0	0.00	41.15	4	496	0.80%
2019/07/15	1	41.40	0	0.00	41.55	1	525	0.19%
2019/07/12	2	41.90	0	0.00	41.80	2	549	0.36%
2019/07/11	0	0.00	2	42.28	42.05	-2	631	-0.32%
2019/07/10	5	42.45	1	42.10	42.25	4	707	0.57%
2019/07/09	3	42.02	2	41.73	42.05	1	697	0.14%
2019/07/04	7	40.87	4	41.00	40.25	3	684	0.44%
2019/07/02	1	39.65	1	39.95	39.90	0	670	0.00%
2019/07/01	1	39.75	0	0.00	39.80	1	665	0.15%
2019/06/28	5	39.70	0	0.00	39.40	5	659	0.76%
2019/06/27	1	41.50	0	0.00	41.70	1	649	0.15%
2019/06/26	1	40.85	0	0.00	41.15	1	645	0.15%
2019/06/25	2	40.95	0	0.00	41.00	2	653	0.31%
2019/06/24	1	41.10	0	0.00	41.20	1	650	0.15%
2019/06/21	1	41.10	0	0.00	41.20	1	655	0.15%
2019/06/19	0	0.00	1	40.75	40.80	-1	688	-0.15%
2019/06/18	1	40.40	0	0.00	40.40	1	731	0.14%
2019/06/14	1	40.50	0	0.00	40.30	1	782	0.13%
2019/06/04	2	40.58	2	40.58	40.20	0	876	0.00%
2019/05/27	1	39.80	0	0.00	40.20	1	941	0.11%
2019/05/24	1	39.30	1	39.30	39.30	0	952	0.00%
2019/05/23	1	39.45	0	0.00	39.30	1	971	0.10%
2019/05/21	1	39.70	0	0.00	40.10	1	1,092	0.09%
2019/05/17	1	39.60	0	0.00	39.60	1	1,116	0.09%
2019/05/16	1	40.65	0	0.00	40.75	1	1,120	0.09%
2019/05/15	0	0.00	1	41.00	41.00	-1	1,127	-0.09%
2019/05/14	2	39.48	1	40.25	40.70	1	1,164	0.09%
2019/05/10	1	41.65	0	0.00	41.75	1	1,197	0.08%
2019/05/09	1	43.20	5	42.00	41.85	-4	1,200	-0.33%
2019/05/08	1	43.20	1	43.55	43.35	0	1,193	0.00%
2019/05/07	2	44.05	0	0.00	44.10	2	1,204	0.17%
2019/05/06	3	44.82	0	0.00	44.35	3	1,203	0.25%
2019/05/03	0	0.00	1	45.60	45.70	-1	1,199	-0.08%
2019/05/02	1	45.05	1	45.60	45.60	0	1,197	0.00%
2019/04/30	1	44.90	0	0.00	45.75	1	1,206	0.08%
2019/04/29	1	45.70	0	0.00	44.95	1	1,240	0.08%
2019/04/26	2	46.40	0	0.00	46.00	2	1,288	0.16%
2019/04/24	2	46.43	1	46.75	46.60	1	1,320	0.08%
2019/04/23	2	47.45	0	0.00	47.05	2	1,351	0.15%
2019/04/22	6	48.38	2	48.48	48.00	4	1,391	0.29%
2019/04/19	3	47.37	3	47.70	47.95	0	1,411	0.00%
2019/04/18	8	47.49	1	48.40	46.70	7	1,407	0.50%
2019/04/17	29	49.19	35	48.46	47.90	-6	1,381	-0.43%
2019/04/16	9	47.13	4	46.58	47.50	5	1,295	0.39%
2019/04/15	1	45.85	2	45.53	45.65	-1	1,216	-0.08%
2019/04/12	4	44.98	0	0.00	44.85	4	1,213	0.33%
2019/04/11	1	45.20	3	45.88	45.20	-2	1,215	-0.16%
2019/04/10	1	45.60	0	0.00	45.55	1	1,227	0.08%
2019/04/09	1	45.10	0	0.00	44.95	1	1,218	0.08%
2019/04/08	1	44.50	0	0.00	44.50	1	1,218	0.08%
2019/04/02	1	44.25	0	0.00	44.20	1	1,273	0.08%
2019/04/01	5	43.88	1	43.65	43.60	4	1,283	0.31%
2019/03/29	4	44.08	1	43.85	43.85	3	1,277	0.23%
2019/03/28	1	44.15	2	44.38	44.20	-1	1,272	-0.08%
2019/03/27	3	44.62	1	44.85	44.80	2	1,263	0.16%
2019/03/26	3	44.80	0	0.00	44.55	3	1,264	0.24%
2019/03/25	4	44.54	1	45.00	44.90	3	1,257	0.24%
2019/03/22	8	45.73	0	0.00	45.30	8	1,275	0.63%
2019/03/21	6	46.64	3	47.03	46.50	3	1,259	0.24%
2019/03/20	6	45.99	10	46.24	46.20	-4	1,219	-0.33%
2019/03/18	4	44.96	0	0.00	44.80	4	1,181	0.34%
2019/03/15	5	45.69	2	45.73	45.35	3	1,170	0.26%
2019/03/14	16	45.78	5	45.56	45.75	11	1,150	0.96%
2019/03/13	1	45.25	0	0.00	45.10	1	1,142	0.09%
2019/03/11	1	45.20	0	0.00	44.95	1	1,149	0.09%
2019/03/07	5	45.05	5	45.15	44.80	0	1,219	0.00%
2019/03/06	9	45.43	5	45.28	45.35	4	1,261	0.32%
2019/03/04	5	44.49	0	0.00	44.55	5	1,344	0.37%
2019/02/27	2	44.90	0	0.00	44.75	2	1,342	0.15%
2019/02/26	2	45.68	0	0.00	45.00	2	1,340	0.15%
2019/02/25	4	45.59	2	45.60	46.10	2	1,337	0.15%
2019/02/22	4	45.93	1	46.05	45.65	3	1,338	0.22%
2019/02/21	3	46.77	1	46.60	46.60	2	1,333	0.15%
2019/02/20	12	46.51	7	46.31	46.40	5	1,302	0.38%
2019/02/19	2	44.50	1	44.45	44.45	1	1,240	0.08%
2019/02/18	2	44.85	5	44.85	44.75	-3	1,234	-0.24%
2019/02/15	1	45.50	0	0.00	45.15	1	1,222	0.08%
2019/02/14	1	45.65	0	0.00	45.80	1	1,214	0.08%
2019/02/13	2	46.25	1	46.30	46.20	1	1,206	0.08%
2019/02/12	1	46.00	2	46.30	46.50	-1	1,167	-0.09%
2019/01/30	2	44.30	0	0.00	44.30	2	1,127	0.18%
2019/01/29	1	44.10	0	0.00	44.05	1	1,120	0.09%
2019/01/28	5	44.33	2	44.63	44.50	3	1,117	0.27%
2019/01/25	4	44.50	2	44.58	44.90	2	1,104	0.18%
2019/01/24	1	44.70	1	44.50	44.30	0	1,098	0.00%
2019/01/23	1	44.75	0	0.00	44.85	1	1,097	0.09%
2019/01/22	1	45.50	0	0.00	44.60	1	1,096	0.09%
2019/01/21	2	45.85	2	46.30	46.05	0	1,090	0.00%
2019/01/18	5	46.40	5	46.31	46.65	0	1,079	0.00%
2019/01/17	2	44.75	2	45.10	45.10	0	1,031	0.00%
2019/01/16	4	44.35	6	44.67	44.95	-2	1,020	-0.20%
2019/01/15	9	45.47	10	45.68	45.85	-1	991	-0.10%
2019/01/14	19	44.40	73	44.43	45.40	-54	953	-5.66%
2019/01/11	4	43.80	3	43.97	43.25	1	904	0.11%
2019/01/10	2	42.75	2	42.95	43.10	0	865	0.00%
2019/01/09	0	0.00	3	42.48	42.45	-3	856	-0.35%
2019/01/08	4	42.18	8	42.23	42.15	-4	853	-0.47%
2019/01/07	1	41.35	2	41.63	41.45	-1	852	-0.12%
2019/01/04	1	40.95	0	0.00	40.65	1	854	0.12%
2019/01/02	1	43.75	1	44.15	43.00	0	864	0.00%
2018/12/28	1	42.90	1	43.30	43.25	0	842	0.00%
2018/12/27	3	43.48	4	43.45	43.10	-1	852	-0.12%
2018/12/26	5	44.18	1	44.50	42.85	4	846	0.47%
2018/12/25	4	42.58	2	42.63	43.30	2	824	0.24%
2018/12/24	3	42.77	8	42.74	42.95	-5	815	-0.61%
2018/12/22	1	42.10	1	43.00	42.15	0	834	0.00%
2018/12/21	1	42.15	0	0.00	42.50	1	845	0.12%
2018/12/20	1	41.80	0	0.00	41.50	1	845	0.12%
2018/12/19	0	0.00	1	42.35	42.45	-1	842	-0.12%
2018/12/18	2	42.95	1	43.20	43.15	1	841	0.12%
2018/12/17	1	43.75	1	44.15	43.95	0	838	0.00%
2018/12/13	2	44.10	1	44.80	44.00	1	791	0.13%
2018/12/12	1	44.45	1	43.40	44.45	0	784	0.00%
2018/12/11	2	42.58	1	43.20	42.60	1	773	0.13%
2018/12/07	1	42.45	0	0.00	42.45	1	777	0.13%
2018/12/06	2	42.15	2	42.73	42.00	0	772	0.00%
2018/12/05	0	0.00	1	45.00	44.80	-1	757	-0.13%
2018/12/04	2	46.60	3	46.33	45.65	-1	748	-0.13%
2018/12/03	7	46.79	4	46.65	47.15	3	739	0.41%
2018/11/30	1	44.50	1	44.95	44.95	0	709	0.00%
2018/11/29	7	44.86	15	45.10	44.40	-8	663	-1.21%
2018/11/28	10	43.69	13	43.66	43.70	-3	613	-0.49%
2018/11/27	2	41.60	0	0.00	41.55	2	551	0.36%
2018/11/23	4	38.25	4	38.50	38.00	0	512	0.00%
2018/11/22	1	39.55	1	38.60	38.65	0	504	0.00%
2018/11/21	1	39.65	1	39.95	39.90	0	491	0.00%
2018/11/19	8	41.87	1	41.70	42.10	7	467	1.50%
2018/11/15	1	39.65	0	0.00	39.40	1	444	0.22%
2018/11/12	1	38.80	0	0.00	39.00	1	450	0.22%
2018/11/09	3	39.00	0	0.00	39.10	3	452	0.66%
2018/11/06	1	39.50	0	0.00	39.20	1	464	0.22%
2018/11/05	1	39.90	0	0.00	39.75	1	467	0.21%
2018/10/30	0	0.00	5	36.75	36.85	-5	561	-0.89%
2018/10/26	3	39.78	2	38.80	37.65	1	622	0.16%
2018/10/25	1	38.10	1	38.00	38.55	0	597	0.00%
2018/10/24	5	38.50	0	0.00	38.30	5	587	0.85%
2018/10/23	2	38.73	0	0.00	38.20	2	585	0.34%
2018/10/22	1	38.65	1	39.00	39.25	0	586	0.00%
2018/10/17	1	40.35	0	0.00	39.85	1	577	0.17%
2018/10/15	0	0.00	1	40.00	39.95	-1	574	-0.17%
2018/10/11	2	38.75	3	38.88	38.70	-1	570	-0.18%
2018/10/04	0	0.00	10	47.83	47.40	-10	532	-1.88%
2018/10/03	2	49.50	2	49.25	48.70	0	526	0.00%
2018/10/02	2	50.85	4	50.55	50.00	-2	519	-0.38%
2018/10/01	16	49.63	4	49.31	50.40	12	495	2.42%
2018/09/28	1	47.10	1	45.70	47.15	0	471	0.00%
2018/09/20	1	44.60	0	0.00	44.30	1	474	0.21%
2018/09/19	0	0.00	5	45.35	45.10	-5	476	-1.05%
2018/09/18	1	44.95	0	0.00	45.00	1	479	0.21%
2018/09/06	1	48.10	0	0.00	47.85	1	473	0.21%
2018/09/05	1	48.60	0	0.00	48.60	1	473	0.21%
2018/08/28	3	48.70	0	0.00	48.55	3	506	0.59%
2018/08/24	2	48.10	0	0.00	47.60	2	516	0.39%
2018/08/21	1	48.75	0	0.00	48.70	1	525	0.19%
2018/08/17	2	48.80	0	0.00	48.70	2	527	0.38%
2018/08/14	1	49.00	0	0.00	49.25	1	511	0.20%
2018/08/13	1	50.60	0	0.00	48.95	1	510	0.20%
2018/08/10	0	0.00	4	52.05	51.50	-4	501	-0.80%
2018/08/09	2	52.85	0	0.00	52.30	2	498	0.40%
2018/08/08	14	53.81	0	0.00	53.70	14	497	2.81%
2018/08/07	5	53.18	1	53.70	53.00	4	471	0.85%
2018/08/06	4	52.48	7	52.76	53.60	-3	457	-0.66%
2018/08/03	5	51.54	3	51.70	52.00	2	416	0.48%
2018/08/02	1	48.45	0	0.00	48.45	1	363	0.28%
2018/07/30	1	47.50	0	0.00	47.25	1	356	0.28%
2018/07/27	1	47.35	1	47.85	47.70	0	358	0.00%
2018/07/23	1	47.70	0	0.00	47.30	1	369	0.27%
2018/07/16	2	49.18	2	49.40	48.90	0	401	0.00%
2018/07/03	3	50.50	0	0.00	50.00	3	514	0.58%
2018/07/02	1	50.60	0	0.00	50.30	1	514	0.19%
2018/06/27	1	51.90	0	0.00	51.80	1	490	0.20%
2018/06/22	1	53.40	10	53.50	53.40	-9	493	-1.82%
2018/06/21	0	0.00	2	54.60	54.10	-2	501	-0.40%
2018/06/20	1	53.50	1	54.10	54.20	0	510	0.00%
2018/06/11	2	53.90	0	0.00	53.50	2	526	0.38%
2018/06/07	4	55.88	2	55.65	55.50	2	519	0.39%
2018/06/06	2	55.15	2	55.00	55.20	0	515	0.00%
2018/06/05	3	56.70	1	56.70	55.90	2	508	0.39%
2018/05/31	7	56.29	2	55.40	55.80	5	509	0.98%
2018/05/24	1	53.50	0	0.00	53.40	1	537	0.19%
2018/05/23	0	0.00	1	53.80	53.50	-1	556	-0.18%
2018/05/18	0	0.00	1	53.80	53.60	-1	616	-0.16%
2018/05/17	0	0.00	1	53.30	53.60	-1	646	-0.15%
2018/05/07	0	0.00	1	51.30	51.20	-1	756	-0.13%
2018/05/04	1	50.80	1	51.40	51.40	0	770	0.00%
2018/05/03	1	50.90	0	0.00	50.80	1	783	0.13%
2018/05/02	1	50.90	1	50.90	51.00	0	790	0.00%
2018/04/30	3	50.87	0	0.00	51.00	3	794	0.38%
2018/04/27	2	50.60	0	0.00	50.50	2	801	0.25%
2018/04/24	2	52.20	3	51.77	51.60	-1	820	-0.12%
2018/04/23	0	0.00	1	53.90	53.80	-1	831	-0.12%
2018/04/20	1	54.90	1	55.00	54.80	0	835	0.00%
2018/04/19	1	55.70	0	0.00	55.80	1	827	0.12%
2018/04/18	2	56.65	0	0.00	56.10	2	824	0.24%
2018/04/17	3	56.87	4	56.88	57.00	-1	819	-0.12%
2018/04/13	0	0.00	1	58.00	57.70	-1	822	-0.12%
2018/04/12	1	56.60	0	0.00	56.70	1	825	0.12%
2018/04/11	2	57.30	2	57.10	56.80	0	837	0.00%
2018/04/10	0	0.00	1	54.30	54.10	-1	814	-0.12%
2018/04/09	3	53.50	2	53.55	53.70	1	822	0.12%
2018/03/27	5	53.44	0	0.00	53.10	5	852	0.59%
2018/03/26	1	52.90	1	53.70	53.60	0	853	0.00%
2018/03/23	1	52.60	4	53.68	53.70	-3	849	-0.35%
2018/03/22	2	55.85	0	0.00	55.50	2	848	0.24%
2018/03/19	0	0.00	5	56.66	56.50	-5	890	-0.56%
2018/03/16	1	55.70	0	0.00	55.60	1	908	0.11%
2018/03/07	0	0.00	2	55.30	55.60	-2	1,135	-0.18%
2018/03/05	1	54.70	1	55.00	54.20	0	1,222	0.00%
2018/03/02	1	55.40	0	0.00	55.50	1	1,236	0.08%
2018/02/27	0	0.00	2	56.40	56.50	-2	1,265	-0.16%
2018/02/26	0	0.00	2	55.50	55.80	-2	1,269	-0.16%
2018/02/23	1	54.60	1	54.20	54.50	0	1,284	0.00%
2018/02/21	1	51.50	0	0.00	52.20	1	1,316	0.08%
2018/02/09	2	48.65	0	0.00	48.80	2	1,322	0.15%
2018/02/07	3	52.07	1	52.10	51.60	2	1,324	0.15%
2018/02/06	6	51.40	7	52.54	50.70	-1	1,330	-0.08%
2018/02/02	3	57.60	1	57.50	57.00	2	1,332	0.15%
2018/02/01	2	58.30	0	0.00	58.20	2	1,351	0.15%
2018/01/31	3	58.07	0	0.00	58.10	3	1,378	0.22%
2018/01/30	10	59.80	0	0.00	59.10	10	1,396	0.72%
2018/01/29	2	59.55	0	0.00	59.50	2	1,420	0.14%
2018/01/26	3	59.93	1	60.40	60.00	2	1,464	0.14%
2018/01/25	5	61.10	0	0.00	60.70	5	1,474	0.34%
2018/01/23	1	61.50	0	0.00	61.50	1	1,558	0.06%
2018/01/19	10	61.11	0	0.00	61.00	10	1,658	0.60%
2018/01/18	17	61.70	0	0.00	61.50	17	1,683	1.01%
2018/01/17	7	61.61	0	0.00	61.50	7	1,764	0.40%
2018/01/15	0	0.00	1	62.50	62.50	-1	2,103	-0.05%
2018/01/11	1	61.50	1	61.60	61.60	0	2,596	0.00%
2018/01/10	4	61.40	0	0.00	61.00	4	2,655	0.15%
2018/01/09	6	63.47	0	0.00	62.80	6	2,656	0.23%
2018/01/08	8	64.91	1	66.70	63.90	7	2,675	0.26%
2018/01/05	2	66.05	1	66.00	66.30	1	2,680	0.04%
2018/01/04	2	64.85	2	65.30	65.70	0	2,675	0.00%
2018/01/03	1	63.60	1	64.50	64.50	0	2,682	0.00%
2018/01/02	1	64.60	0	0.00	64.50	1	2,695	0.04%