力山 (1515)-凱基-城中券商分點個股進出

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－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11	46.26	5	48.50	46.10	6	1,970	0.30%
2024/05/09	22.2	50.79	2	50.83	49.05	20.2	1,882	1.07%
2024/05/08	0	0.00	1	52.20	52.60	-1	1,763	-0.06%
2024/05/03	0	0.00	2	50.30	49.40	-2	1,652	-0.12%
2024/04/30	4	51.80	1	50.50	50.50	3	1,639	0.18%
2024/04/29	3	51.70	0	0.00	51.70	3	1,627	0.18%
2024/04/15	9	50.10	0	0.00	49.40	9	1,793	0.50%
2024/03/20	0	0.00	3	49.00	48.60	-3	1,781	-0.17%
2024/03/15	18	50.02	0	0.00	49.20	18	2,003	0.90%
2024/03/14	1	50.60	1	50.40	50.40	0	2,298	0.00%
2024/03/13	5	49.24	4	50.90	49.05	1	2,322	0.04%
2024/03/12	12	51.14	10	51.20	51.00	2	2,371	0.08%
2024/03/11	1	49.00	1	48.85	50.60	0	2,478	0.00%
2024/03/07	1	47.60	1	47.95	47.85	0	2,455	0.00%
2024/02/22	0	0.00	10	48.60	48.40	-10	2,550	-0.39%
2024/02/16	2	46.20	3	45.80	45.95	-1	4,299	-0.02%
2024/02/15	23	44.25	1	44.30	44.00	22	4,913	0.45%
2024/02/02	0	0.00	7	43.64	43.25	-7	5,393	-0.13%
2024/02/01	1	44.05	0	0.00	43.95	1	5,511	0.02%
2024/01/26	0	0.00	3	44.80	44.90	-3	5,551	-0.05%
2024/01/25	1	44.95	0	0.00	44.80	1	5,547	0.02%
2024/01/24	0	0.00	0.6	46.15	45.80	-0.6	5,535	-0.01%
2024/01/17	10	46.05	0	0.00	45.60	10	5,492	0.18%
2024/01/15	0	0.00	8	47.29	47.05	-8	5,472	-0.15%
2024/01/11	6	48.43	7	48.26	48.40	-1	5,447	-0.02%
2024/01/10	1	47.85	6	51.20	47.70	-5	5,365	-0.09%
2024/01/09	7	53.00	7	54.70	53.00	0	5,272	0.00%
2024/01/08	1	55.30	0	0.00	54.70	1	5,231	0.02%
2024/01/05	2	52.75	3	52.47	52.90	-1	5,171	-0.02%
2024/01/03	1	50.60	0	0.00	50.70	1	5,209	0.02%
2024/01/02	0	0.00	1	52.30	51.70	-1	5,207	-0.02%
2023/12/28	1	51.30	1	51.10	51.10	0	5,213	0.00%
2023/12/27	1	51.30	0	0.00	51.00	1	5,237	0.02%
2023/12/21	1	52.20	0	0.00	51.90	1	5,282	0.02%
2023/12/18	2	53.50	1	53.50	53.30	1	5,322	0.02%
2023/12/15	6	54.33	2	54.50	54.30	4	5,320	0.08%
2023/12/14	6	54.07	5	55.06	54.10	1	5,330	0.02%
2023/12/13	18	54.77	18	55.41	54.80	0	5,331	0.00%
2023/12/12	7	55.66	8	54.56	55.40	-1	5,344	-0.02%
2023/12/11	10	54.89	6	56.90	53.40	4	5,343	0.07%
2023/12/08	8	54.28	7	55.40	54.30	1	5,410	0.02%
2023/12/07	0	0.00	1	54.80	54.60	-1	5,684	-0.02%
2023/12/06	11	53.60	19	53.44	53.60	-8	5,699	-0.14%
2023/12/05	1	54.10	0	0.00	54.10	1	5,521	0.02%
2023/12/04	1	58.80	1	58.70	58.40	0	5,467	0.00%
2023/11/29	0	0.00	3	56.70	56.70	-3	5,409	-0.06%
2023/11/28	2	57.90	0	0.00	57.00	2	5,398	0.04%
2023/11/24	0	0.00	1	60.50	60.30	-1	5,329	-0.02%
2023/11/23	1	59.20	1	58.50	60.20	0	5,299	0.00%
2023/11/22	0	0.00	6	59.30	59.70	-6	5,279	-0.11%
2023/11/21	1	58.30	3	58.00	59.50	-2	5,262	-0.04%
2023/11/20	0	0.00	9	59.54	59.90	-9	5,234	-0.17%
2023/11/17	13	59.74	15.1	58.76	59.90	-2.1	5,179	-0.04%
2023/11/16	48.1	59.53	48	58.43	58.40	0.1	4,788	0.00%
2023/11/15	54	56.49	44	55.63	58.10	10	3,804	0.26%
2023/11/14	35	53.56	59	51.67	52.90	-24	3,423	-0.70%
2023/11/13	20	49.68	14	49.20	50.40	6	2,790	0.21%
2023/11/10	1	45.45	1	44.05	45.90	0	2,515	0.00%
2023/11/09	17	43.76	17	43.47	42.65	0	2,313	0.00%
2023/11/07	1	39.70	0	0.00	39.20	1	2,174	0.05%
2023/10/16	24	40.07	0	0.00	39.90	24	2,265	1.06%
2023/10/02	0	0.00	3	43.67	44.70	-3	2,465	-0.12%
2023/09/28	8	42.73	7	42.95	42.95	1	2,443	0.04%
2023/09/18	1	43.40	0	0.00	43.15	1	2,373	0.04%
2023/09/15	32	44.68	15	45.91	44.75	17	2,344	0.73%
2023/09/14	10	44.82	10	44.37	45.05	0	2,293	0.00%
2023/09/13	42	43.96	42	43.94	44.10	0	2,167	0.00%
2023/09/12	3	40.97	7.1	41.82	43.60	-4.1	1,845	-0.22%
2023/09/11	0	0.00	1	39.10	39.65	-1	1,545	-0.06%
2023/09/07	0	0.00	4	35.64	35.35	-4	1,493	-0.27%
2023/09/06	0	0.00	1	36.45	35.90	-1	1,513	-0.07%
2023/09/04	0	0.00	1	36.40	36.40	-1	1,546	-0.06%
2023/08/24	1	35.55	0	0.00	34.70	1	1,670	0.06%
2023/08/16	0	0.00	1	38.25	37.40	-1	1,582	-0.06%
2023/08/15	24	38.18	0	0.00	38.50	24	1,572	1.53%
2023/08/11	1.1	39.22	4	39.51	38.85	-2.9	1,529	-0.19%
2023/08/09	0	0.00	7	38.70	38.85	-7	1,458	-0.48%
2023/08/08	0	0.00	3	38.30	38.20	-3	1,445	-0.21%
2023/08/04	0	0.00	1	37.65	38.00	-1	1,395	-0.07%
2023/08/01	0	0.00	10	35.90	36.20	-10	1,376	-0.73%
2023/07/21	1	37.10	0	0.00	37.05	1	1,393	0.07%
2023/07/17	26	38.30	0	0.00	38.45	26	1,338	1.94%
2023/07/12	5	37.85	5	39.30	37.85	0	1,282	0.00%
2023/07/11	22	39.87	12	40.22	39.25	10	1,226	0.82%
2023/07/07	4	36.13	0	0.00	35.60	4	984	0.41%
2023/07/06	5	36.47	0	0.00	36.35	5	975	0.51%
2023/07/03	10	35.85	0	0.00	36.40	10	908	1.10%
2023/06/27	5	36.65	0	0.00	35.65	5	848	0.59%
2023/06/26	0	0.00	1	37.20	37.30	-1	821	-0.12%
2023/06/21	10	37.40	0	0.00	37.65	10	801	1.25%
2023/06/20	15	37.25	0	0.00	37.00	15	785	1.91%
2023/06/19	7	36.05	7	36.14	36.05	0	760	0.00%
2023/06/16	8	36.17	5	36.30	36.30	3	742	0.40%
2023/06/15	24	34.43	0	0.00	34.85	24	686	3.50%
2023/06/07	0	0.00	6	32.96	33.20	-6	604	-0.99%
2023/06/06	8	32.60	10	32.45	32.65	-2	587	-0.34%
2023/06/05	5	32.21	6	32.33	32.60	-1	573	-0.17%
2023/06/02	0	0.00	2	31.75	30.85	-2	520	-0.38%
2023/05/26	2	29.40	0	0.00	28.95	2	516	0.39%
2023/05/25	3	29.75	0	0.00	29.70	3	512	0.59%
2023/05/15	30	28.96	0	0.00	29.00	30	550	5.45%
2023/05/08	0	0.00	1	30.30	30.30	-1	556	-0.18%
2023/05/04	0	0.00	5	31.25	30.80	-5	564	-0.89%
2023/05/03	0	0.00	5	31.35	31.35	-5	558	-0.90%
2023/04/17	35	29.82	0	0.00	29.85	35	561	6.23%
2023/03/15	4	29.80	0	0.00	29.35	4	624	0.64%
2023/03/10	0	29.78	0	0.00	29.65	0	646	0.00%
2023/03/09	1	30.05	0	0.00	30.10	1	659	0.15%
2023/03/07	3	30.60	0	0.00	30.60	3	694	0.43%
2023/03/06	2	30.15	0	0.00	30.20	2	690	0.29%
2023/03/02	7	29.92	0	0.00	29.70	7	691	1.01%
2023/02/24	2	30.95	0	0.00	30.80	2	672	0.30%
2023/02/17	0	0.00	5	31.30	31.90	-5	668	-0.75%
2023/02/15	30	30.61	0	0.00	30.70	30	656	4.57%
2023/02/10	0	0.00	2	31.48	31.25	-2	664	-0.30%
2023/02/09	2	31.65	0	0.00	31.90	2	668	0.30%
2023/02/03	0	0.00	2	31.70	31.80	-2	662	-0.30%
2023/02/02	2	32.08	2	31.73	31.50	0	655	0.00%
2023/01/16	17	29.94	0	0.00	29.90	17	635	2.67%
2023/01/10	2	28.95	0	0.00	29.40	2	629	0.32%
2022/12/27	0	0.00	1	31.05	31.05	-1	638	-0.16%
2022/12/23	1	30.50	0	0.00	30.90	1	645	0.15%
2022/12/22	0	0.00	3	31.13	30.75	-3	651	-0.46%
2022/12/21	1	31.35	0	0.00	31.40	1	656	0.15%
2022/12/15	31	33.15	0	0.00	33.30	31	663	4.67%
2022/12/14	2	33.13	0	0.00	33.25	2	661	0.30%
2022/12/01	0	0.00	9	31.50	31.70	-9	674	-1.34%
2022/11/30	0	0.00	1	29.90	29.90	-1	659	-0.15%
2022/11/24	4	28.83	0	0.00	29.35	4	670	0.60%
2022/11/15	34	30.01	0	0.00	30.20	34	801	4.24%
2022/11/08	2	29.25	0	0.00	29.20	2	804	0.25%
2022/11/07	0	0.00	4	28.85	28.85	-4	805	-0.50%
2022/10/24	0	0.00	1	28.25	28.00	-1	935	-0.11%
2022/10/17	38	27.58	0	0.00	28.70	38	970	3.92%
2022/10/13	0.2	27.65	0	0.00	27.60	0.2	1,017	0.02%
2022/10/07	1	29.65	0	0.00	29.65	1	1,237	0.08%
2022/10/06	4	31.60	1	30.80	30.75	3	1,353	0.22%
2022/10/05	1	29.45	1	30.20	29.90	0	1,349	0.00%
2022/10/03	1	29.30	0	0.00	29.00	1	1,383	0.07%
2022/09/28	0	0.00	3	28.93	28.75	-3	1,386	-0.22%
2022/09/20	1	33.60	1	33.45	33.20	0	1,384	0.00%
2022/09/19	3	33.20	0	0.00	32.85	3	1,384	0.22%
2022/09/15	26	34.90	0	0.00	34.80	26	1,386	1.88%
2022/09/13	0	0.00	1	35.55	34.85	-1	1,402	-0.07%
2022/09/12	0	0.00	1	34.70	34.90	-1	1,416	-0.07%
2022/09/08	2	33.60	0	0.00	33.70	2	1,424	0.14%
2022/09/06	0	0.00	2	33.25	32.50	-2	1,441	-0.14%
2022/09/01	2	34.20	0	0.00	34.40	2	1,421	0.14%
2022/08/26	14	34.43	19	35.31	34.50	-5	1,448	-0.35%
2022/08/25	0	0.00	4	36.30	36.30	-4	1,356	-0.29%
2022/08/22	1	34.15	0	0.00	33.50	1	1,349	0.07%
2022/08/18	0	0.00	1	33.40	33.55	-1	1,359	-0.07%
2022/08/17	1	33.40	0	0.00	33.40	1	1,359	0.07%
2022/08/15	26	32.46	1	32.35	32.55	25	1,357	1.84%
2022/08/12	0	0.00	1	31.85	31.80	-1	1,352	-0.07%
2022/08/10	0	0.00	1	30.95	30.75	-1	1,352	-0.07%
2022/08/08	1	30.40	0	0.00	30.45	1	1,354	0.07%
2022/08/04	1	31.10	2	31.78	31.05	-1	1,353	-0.07%
2022/08/03	1	32.50	0	0.00	32.55	1	1,337	0.07%
2022/08/02	3	33.72	9	33.90	33.50	-6	1,335	-0.45%
2022/08/01	1	34.05	2	33.95	34.00	-1	1,317	-0.08%
2022/07/29	0	0.00	1	32.65	33.00	-1	1,301	-0.08%
2022/07/28	0	0.00	1	32.40	32.20	-1	1,294	-0.08%
2022/07/26	11	33.46	2	34.10	32.50	9	1,289	0.70%
2022/07/25	0	0.00	10	32.70	33.10	-10	1,274	-0.78%
2022/07/22	0	0.00	15	33.55	33.40	-15	1,267	-1.18%
2022/07/21	2	32.85	0	0.00	33.05	2	1,267	0.16%
2022/07/20	7	32.32	0	0.00	31.90	7	1,248	0.56%
2022/07/19	9	33.14	0	0.00	32.55	9	1,227	0.73%
2022/07/18	5	35.00	2	34.95	34.40	3	1,193	0.25%
2022/07/15	2	35.25	59	34.82	36.05	-57	1,142	-4.99%
2022/07/14	12	33.27	2	33.85	34.70	10	1,006	0.99%
2022/07/13	1	31.55	0	0.00	31.55	1	890	0.11%
2022/06/21	1	28.40	0	0.00	29.10	1	865	0.12%
2022/06/20	0	0.00	10	28.94	27.40	-10	870	-1.15%
2022/06/17	6	29.40	0	0.00	29.40	6	849	0.71%
2022/06/16	0	0.00	7	31.55	30.50	-7	842	-0.83%
2022/06/15	30	34.13	0	0.00	33.15	30	826	3.63%
2022/06/08	4	40.00	0	0.00	40.10	4	818	0.49%
2022/06/07	5	40.10	0	0.00	39.95	5	816	0.61%
2022/05/30	7	38.49	0	0.00	38.95	7	832	0.84%
2022/05/16	19	37.82	0	0.00	37.25	19	922	2.06%
2022/05/13	0	0.00	1	37.10	37.10	-1	949	-0.11%
2022/04/26	1	41.00	0	0.00	40.90	1	1,436	0.07%
2022/04/20	2	42.55	0	0.00	42.65	2	1,456	0.14%
2022/04/15	0	0.00	121	41.03	41.25	-121	1,491	-8.11%	大賣/鉅額交易
2022/03/28	0	0.00	3	46.20	45.95	-3	1,581	-0.19%
2022/03/23	0	0.00	11	47.18	47.45	-11	1,588	-0.69%
2022/03/22	1	45.90	0	0.00	46.05	1	1,579	0.06%
2022/03/18	3	45.05	0	0.00	45.45	3	1,581	0.19%
2022/03/16	2	43.35	0	0.00	43.35	2	1,605	0.12%
2022/03/15	28	42.20	0	0.00	42.20	28	1,590	1.76%
2022/03/10	1	40.70	0	0.00	41.10	1	1,655	0.06%
2022/03/09	3	40.90	0	0.00	40.75	3	1,643	0.18%
2022/02/23	0	0.00	0	47.30	44.20	0	1,578	0.00%
2022/02/22	0	0.00	0.1	43.45	43.10	-0.1	1,572	0.00%
2022/02/15	25	45.30	1	45.10	44.30	24	1,521	1.58%
2022/02/14	5	42.86	0	0.00	42.90	5	1,489	0.34%
2022/02/10	3	44.80	1	44.85	45.20	2	1,471	0.14%
2022/02/09	1	47.05	31	46.56	46.75	-30	1,432	-2.09%
2022/02/08	4	42.36	0	0.00	43.60	4	1,345	0.30%
2022/02/07	1	45.65	0	0.00	45.65	1	1,226	0.08%
2022/01/25	30	46.00	1	45.95	45.95	29	1,133	2.56%
2022/01/21	6	48.68	0	0.00	48.20	6	1,034	0.58%
2022/01/20	20	51.10	0	0.00	51.20	20	985	2.03%
2022/01/18	1	52.30	0	0.00	52.30	1	973	0.10%
2022/01/17	23	50.96	0	0.00	51.00	23	959	2.40%
2022/01/13	0	0.00	3	52.30	52.50	-3	948	-0.32%
2022/01/10	0	0.00	3	53.30	54.00	-3	932	-0.32%
2022/01/07	2	52.10	3	55.00	52.00	-1	903	-0.11%
2021/12/15	22	55.93	0	0.00	55.60	22	701	3.13%
2021/12/13	0	0.00	5	57.00	57.00	-5	672	-0.74%
2021/12/07	2	59.00	0	0.00	59.00	2	604	0.33%
2021/12/01	1	63.00	0	0.00	63.10	1	515	0.19%
2021/11/26	2	64.25	3	64.17	64.10	-1	500	-0.20%
2021/11/24	2	65.05	1	65.20	65.20	1	494	0.20%
2021/11/15	17	65.44	0	0.00	65.30	17	501	3.39%
2021/11/12	0	0.00	3	65.20	65.00	-3	510	-0.59%
2021/11/10	0	0.00	1	66.20	65.30	-1	519	-0.19%
2021/11/09	0	0.00	1	65.00	65.20	-1	517	-0.19%
2021/11/08	0	0.00	3	64.43	63.90	-3	519	-0.58%
2021/11/05	1	65.50	0	0.00	65.80	1	516	0.19%
2021/11/03	3	68.20	0	0.00	68.20	3	563	0.53%
2021/10/22	1	65.50	0	0.00	65.70	1	723	0.14%
2021/10/20	0	0.00	2	67.05	66.60	-2	746	-0.27%
2021/10/19	2	66.70	0	0.00	66.80	2	774	0.26%
2021/10/15	17	66.00	0	0.00	66.10	17	865	1.96%
2021/10/12	1	65.50	0	0.00	65.50	1	947	0.11%
2021/10/04	7	66.24	0	0.00	65.40	7	1,129	0.62%
2021/10/01	7	68.33	0	0.00	68.30	7	1,123	0.62%
2021/09/29	3	69.70	0	0.00	69.50	3	1,140	0.26%
2021/09/22	1	68.30	0	0.00	68.30	1	1,223	0.08%
2021/09/15	14	70.87	0	0.00	70.70	14	1,352	1.04%
2021/08/26	1	71.10	1	70.50	70.50	0	1,556	0.00%
2021/08/25	0	0.00	0.2	70.70	70.70	-0.2	1,581	-0.01%
2021/08/19	4	70.25	0	0.00	70.10	4	1,719	0.23%
2021/08/18	2	69.20	0	0.00	71.90	2	1,756	0.11%
2021/08/17	0	0.00	2	70.60	69.90	-2	1,766	-0.11%
2021/08/16	18	70.42	3	70.10	70.00	15	1,783	0.84%
2021/08/13	5	73.00	1	72.50	72.00	4	1,799	0.22%
2021/08/12	0	0.00	1	73.30	73.50	-1	1,807	-0.06%
2021/08/11	1	74.40	2	73.90	73.00	-1	1,828	-0.05%
2021/08/10	0	0.00	10	73.75	73.10	-10	1,855	-0.54%
2021/08/09	2	78.40	0	0.00	77.00	2	1,857	0.11%
2021/08/05	1	77.50	0	0.00	78.00	1	1,943	0.05%
2021/08/04	1	81.50	1	81.90	80.80	0	2,001	0.00%
2021/08/02	1	77.90	0	0.00	77.80	1	2,174	0.05%
2021/07/29	0	0.00	1	78.40	77.90	-1	2,424	-0.04%
2021/07/28	1	77.10	0	0.00	77.90	1	2,486	0.04%
2021/07/27	0	0.00	2	79.20	78.30	-2	2,563	-0.08%
2021/07/26	1	79.90	0	0.00	79.90	1	2,596	0.04%
2021/07/23	0	0.00	2	83.10	81.00	-2	2,630	-0.08%
2021/07/22	10	83.52	8	83.66	82.20	2	2,660	0.08%
2021/07/21	1	84.00	8	84.69	84.40	-7	2,646	-0.26%
2021/07/20	6	82.95	0	0.00	83.60	6	2,616	0.23%
2021/07/19	0	0.00	8	84.01	84.30	-8	2,597	-0.31%
2021/07/16	0	0.00	2	83.60	83.50	-2	2,611	-0.08%
2021/07/15	55	82.03	0	0.00	83.00	55	2,618	2.10%
2021/07/14	12	82.43	4	82.45	82.00	8	2,642	0.30%
2021/07/13	0	0.00	5	82.70	83.40	-5	2,758	-0.18%
2021/07/12	13	81.65	25	83.36	82.30	-12	2,754	-0.44%
2021/07/09	0	0.00	4	79.58	78.50	-4	2,721	-0.15%
2021/07/08	3	77.80	9	78.37	78.30	-6	2,792	-0.21%
2021/07/05	0	0.00	1	79.50	79.10	-1	3,159	-0.03%
2021/07/02	1	78.70	3	78.80	78.90	-2	3,225	-0.06%
2021/06/28	2	80.25	2	83.00	80.50	0	3,608	0.00%
2021/06/25	1	82.80	7	82.23	82.20	-6	3,582	-0.17%
2021/06/24	0	0.00	3	78.80	78.80	-3	3,551	-0.08%
2021/06/23	0	0.00	7	78.59	78.60	-7	3,572	-0.20%
2021/06/22	0	0.00	1	77.90	76.60	-1	3,572	-0.03%
2021/06/21	4	77.20	5	78.60	77.30	-1	3,597	-0.03%
2021/06/18	10	78.30	5	78.54	78.90	5	3,625	0.14%
2021/06/17	0	0.00	6	77.23	77.40	-6	3,644	-0.16%
2021/06/15	13	77.15	4	76.90	77.00	9	3,802	0.24%
2021/06/11	0	0.00	1	77.30	77.00	-1	3,897	-0.03%
2021/06/10	0	0.00	4	77.70	76.60	-4	4,079	-0.10%
2021/06/09	10	79.45	0	0.00	79.60	10	4,120	0.24%
2021/06/08	0	0.00	18	78.89	78.90	-18	4,263	-0.42%
2021/06/07	0	0.00	12	78.20	78.20	-12	4,623	-0.26%
2021/06/04	9	79.36	6	78.93	79.20	3	4,762	0.06%
2021/06/03	2	78.50	0	0.00	78.30	2	4,759	0.04%
2021/06/02	7	79.57	6	80.10	79.70	1	4,767	0.02%
2021/06/01	0	0.00	2	78.40	78.70	-2	4,753	-0.04%
2021/05/31	0	0.00	3	78.50	77.40	-3	4,755	-0.06%
2021/05/28	0	0.00	7	77.47	78.00	-7	4,749	-0.15%
2021/05/27	5	74.50	5	76.50	77.00	0	4,796	0.00%
2021/05/26	2	73.05	0	0.00	73.00	2	4,784	0.04%
2021/05/25	0	0.00	1	71.00	70.30	-1	4,789	-0.02%
2021/05/24	1	69.50	0	0.00	69.50	1	4,793	0.02%
2021/05/21	2	67.20	3	69.17	70.10	-1	4,842	-0.02%
2021/05/19	12	66.28	12	66.93	67.00	0	5,007	0.00%
2021/05/18	5	65.00	9	66.30	67.20	-4	5,222	-0.08%
2021/05/17	24	65.22	1	63.20	63.10	23	5,225	0.44%
2021/05/14	0	0.00	3	72.20	70.10	-3	5,210	-0.06%
2021/05/13	11	66.44	0	0.00	68.60	11	5,213	0.21%
2021/05/11	0	0.00	22	73.04	71.50	-22	5,147	-0.43%
2021/05/10	5	79.74	36	79.64	78.80	-31	5,120	-0.61%
2021/05/07	13	77.38	24	77.53	78.30	-11	5,115	-0.22%
2021/05/06	5	83.60	0	0.00	83.60	5	4,894	0.10%
2021/05/05	2	92.50	10	95.51	92.80	-8	4,875	-0.16%
2021/05/04	6	89.20	10	93.45	94.20	-4	4,813	-0.08%
2021/05/03	14	93.39	1	94.90	91.50	13	4,735	0.27%
2021/04/29	7	92.83	1	94.70	94.00	6	4,693	0.13%
2021/04/28	10	93.10	3	92.67	93.40	7	4,658	0.15%
2021/04/27	1	90.00	0	0.00	90.30	1	4,653	0.02%
2021/04/26	0	0.00	4	89.58	90.30	-4	4,689	-0.09%
2021/04/23	3	87.47	1	89.00	88.70	2	4,705	0.04%
2021/04/22	0	0.00	2	89.40	88.00	-2	4,700	-0.04%
2021/04/20	0	0.00	10	89.60	89.00	-10	4,653	-0.21%
2021/04/19	25	89.78	10	91.10	89.00	15	4,635	0.32%
2021/04/16	0	0.00	7	95.27	95.30	-7	4,540	-0.15%
2021/04/15	16	92.11	21	92.14	93.50	-5	4,499	-0.11%
2021/04/14	10	89.14	0	0.00	90.80	10	4,471	0.22%
2021/04/13	6	93.72	4	95.78	92.00	2	4,402	0.05%
2021/04/12	10	97.13	11	99.74	95.90	-1	4,308	-0.02%
2021/04/09	11	106.23	15	105.30	106.50	-4	4,142	-0.10%
2021/04/08	59	100.92	54	101.52	103.50	5	4,036	0.12%
2021/04/07	1	101.50	2	99.70	99.60	-1	3,966	-0.03%
2021/04/06	34	98.35	25	98.87	100.00	9	3,914	0.23%
2021/04/01	17	96.73	22	99.05	98.00	-5	3,769	-0.13%
2021/03/30	8	95.05	2	95.15	95.20	6	3,562	0.17%
2021/03/29	23	94.67	0	0.00	95.30	23	3,595	0.64%
2021/03/24	4	93.98	4	93.20	93.50	0	3,561	0.00%
2021/03/23	6	91.25	3	92.53	93.50	3	3,565	0.08%
2021/03/22	9	91.82	5	92.90	91.60	4	3,532	0.11%
2021/03/19	36.4	95.15	21	93.94	93.40	15.4	3,513	0.44%
2021/03/18	13.3	93.98	5	94.70	94.90	8.3	3,434	0.24%
2021/03/17	22	94.94	39	93.92	93.20	-17	3,405	-0.50%
2021/03/16	31	95.06	46	95.00	92.50	-15	3,349	-0.45%
2021/03/15	26	92.81	147	92.51	92.60	-121	3,179	-3.81%	大賣/鉅額交易
2021/03/12	19.8	93.53	2	92.95	92.00	17.8	3,144	0.56%
2021/03/11	22	92.67	93	90.82	93.40	-71	3,004	-2.36%
2021/03/10	6	86.60	53	86.02	86.70	-47	2,639	-1.78%
2021/03/09	3	82.80	10	83.60	82.60	-7	2,491	-0.28%
2021/03/08	4	84.13	12	84.06	83.60	-8	2,485	-0.32%
2021/03/05	0	0.00	10	82.06	81.90	-10	2,459	-0.41%
2021/03/04	10	81.30	0	0.00	81.80	10	2,459	0.41%
2021/03/02	14	83.81	24	84.38	83.90	-10	2,444	-0.41%
2021/02/26	8	80.94	2	81.30	81.20	6	2,359	0.25%
2021/02/25	18	84.25	2	83.60	82.70	16	2,325	0.69%
2021/02/24	3	83.50	2	83.10	83.20	1	2,288	0.04%
2021/02/23	15.4	84.87	5	83.32	83.20	10.4	2,268	0.46%
2021/02/22	0	0.00	10	86.40	86.70	-10	2,208	-0.45%
2021/02/19	32	88.03	4	87.35	88.00	28	2,162	1.29%
2021/02/18	35	82.63	6	82.07	86.10	29	2,051	1.41%
2021/02/17	3	78.63	9	78.82	79.10	-6	1,811	-0.33%
2021/02/05	2	77.30	0	0.00	77.70	2	1,774	0.11%
2021/02/04	5	78.20	5	77.60	78.20	0	1,752	0.00%
2021/02/03	10	76.69	0	0.00	75.90	10	1,730	0.58%
2021/02/02	0	0.00	1	77.30	76.80	-1	1,850	-0.05%
2021/02/01	8	76.33	13	77.35	78.30	-5	1,833	-0.27%
2021/01/29	2	76.60	14	77.82	73.60	-12	1,749	-0.69%
2021/01/27	0	0.00	2	75.90	75.80	-2	1,714	-0.12%
2021/01/26	6	74.67	0	0.00	74.10	6	1,710	0.35%
2021/01/25	1	76.60	0	0.00	75.40	1	1,731	0.06%
2021/01/22	1	73.30	0	0.00	73.60	1	1,720	0.06%
2021/01/19	2	78.15	5	78.56	77.60	-3	1,667	-0.18%
2021/01/18	4	76.70	8	77.06	77.30	-4	1,623	-0.25%
2021/01/15	5	75.44	0	0.00	75.30	5	1,605	0.31%
2021/01/14	0	0.00	6	76.65	76.00	-6	1,609	-0.37%
2021/01/12	7	74.39	8	75.51	76.00	-1	1,637	-0.06%
2021/01/11	5	77.20	9	77.18	75.20	-4	1,631	-0.25%
2021/01/08	5	74.00	0	0.00	73.90	5	1,625	0.31%
2021/01/06	5	72.10	0	0.00	72.40	5	1,664	0.30%
2020/12/29	4	72.00	1	71.90	71.90	3	1,753	0.17%
2020/12/28	2	73.00	0	0.00	72.50	2	1,759	0.11%
2020/12/25	6	73.35	1	73.30	73.20	5	1,764	0.28%
2020/12/23	10	72.94	27	72.93	72.70	-17	1,805	-0.94%
2020/12/22	19	75.67	0	0.00	74.50	19	1,821	1.04%
2020/12/17	19	78.79	0	0.00	77.50	19	1,914	0.99%
2020/12/15	11	77.62	1	78.90	76.70	10	1,952	0.51%
2020/12/14	3	78.00	6	78.60	78.40	-3	2,041	-0.15%
2020/12/11	5	77.34	1	78.30	76.80	4	2,073	0.19%
2020/12/10	3	76.83	6	77.38	77.00	-3	2,096	-0.14%
2020/12/07	0	0.00	1	74.10	73.30	-1	2,380	-0.04%
2020/12/04	5	75.86	1	75.80	76.00	4	2,514	0.16%
2020/12/01	2	76.80	1	77.00	77.00	1	2,723	0.04%
2020/11/30	6	78.30	1	77.90	77.50	5	2,870	0.17%
2020/11/25	1	78.00	0	0.00	77.70	1	3,583	0.03%
2020/11/23	1	78.10	1	77.70	77.70	0	3,734	0.00%
2020/11/20	0	0.00	2	77.00	77.80	-2	3,763	-0.05%
2020/11/18	0	0.00	3	77.20	77.30	-3	4,010	-0.07%
2020/11/17	10	75.90	5	76.10	75.80	5	4,038	0.12%
2020/11/16	6	77.48	13	77.52	77.40	-7	4,107	-0.17%
2020/11/11	6	77.73	10	77.91	78.30	-4	4,291	-0.09%
2020/11/10	9	77.07	33	76.58	76.70	-24	4,273	-0.56%
2020/11/09	7	82.20	1	82.10	82.30	6	4,175	0.14%
2020/11/06	2	79.50	0	0.00	79.50	2	4,180	0.05%
2020/11/05	5	79.50	0	0.00	79.70	5	4,228	0.12%
2020/11/04	0	0.00	4	80.13	81.90	-4	4,341	-0.09%
2020/11/03	0	0.00	6	78.90	79.30	-6	4,375	-0.14%
2020/11/02	4	78.90	4	78.00	77.30	0	4,446	0.00%
2020/10/30	3	80.00	0	0.00	80.10	3	4,523	0.07%
2020/10/29	6	80.30	0	0.00	80.40	6	4,831	0.12%
2020/10/28	3	81.20	0	0.00	80.60	3	4,990	0.06%
2020/10/27	7	79.99	2	80.50	80.30	5	5,037	0.10%
2020/10/23	5	81.66	6	82.23	82.10	-1	5,132	-0.02%
2020/10/22	23	79.32	0	0.00	80.20	23	5,201	0.44%
2020/10/20	12	80.04	0	0.00	80.10	12	5,537	0.22%
2020/10/19	4	81.68	0	0.00	81.20	4	5,550	0.07%
2020/10/16	8	82.01	0	0.00	80.80	8	5,625	0.14%
2020/10/15	5	84.94	0	0.00	83.00	5	5,718	0.09%
2020/10/14	0	0.00	3	86.50	86.30	-3	5,697	-0.05%
2020/10/13	7	84.47	3	84.67	85.20	4	5,700	0.07%
2020/10/12	14	86.84	2	86.10	85.10	12	5,708	0.21%
2020/10/08	7	85.47	0	0.00	85.90	7	5,754	0.12%
2020/10/07	5	86.20	1	86.20	86.10	4	5,774	0.07%
2020/10/06	11	87.04	11	87.31	87.40	0	5,817	0.00%
2020/10/05	2	84.05	3	83.90	84.50	-1	5,843	-0.02%
2020/09/30	1	81.70	2	82.40	82.50	-1	5,840	-0.02%
2020/09/29	4	81.60	3	81.73	81.30	1	5,862	0.02%
2020/09/25	11	81.62	2	79.10	79.00	9	5,884	0.15%
2020/09/24	4	83.20	5	82.02	82.20	-1	5,847	-0.02%
2020/09/23	3	85.20	0	0.00	85.90	3	5,840	0.05%
2020/09/22	6	87.73	2	87.45	87.10	4	5,868	0.07%
2020/09/21	8	87.59	2	88.85	87.50	6	5,867	0.10%
2020/09/18	10	87.81	5	87.92	88.30	5	5,862	0.09%
2020/09/17	12	86.83	3	86.43	86.20	9	5,831	0.15%
2020/09/16	11	89.75	6	89.53	89.00	5	5,752	0.09%
2020/09/15	14	91.57	6	91.63	91.50	8	5,736	0.14%
2020/09/14	5	89.72	3	90.70	90.70	2	5,758	0.03%
2020/09/11	3	91.50	0	0.00	91.30	3	5,721	0.05%
2020/09/10	20	97.42	23	94.10	92.60	-3	5,703	-0.05%
2020/09/09	11	97.60	14	97.91	97.00	-3	5,681	-0.05%
2020/09/08	3	95.80	3	95.80	94.20	0	5,669	0.00%
2020/09/07	5	94.14	1	95.90	94.00	4	5,679	0.07%
2020/09/04	22	96.13	20	96.10	96.30	2	5,677	0.04%
2020/09/03	222	100.56	221	99.94	99.00	1	5,592	0.02%	大買/大賣/
2020/09/02	1	96.60	4	98.70	97.20	-3	5,483	-0.05%
2020/09/01	27	98.51	23	98.67	97.30	4	5,390	0.07%
2020/08/31	10	96.01	16	98.53	100.50	-6	5,159	-0.12%
2020/08/28	10	92.18	25	92.02	91.50	-15	4,848	-0.31%
2020/08/27	5	90.24	1	89.80	89.10	4	4,882	0.08%
2020/08/26	2	89.50	1	90.50	89.70	1	4,910	0.02%
2020/08/25	8	90.08	4	90.40	90.30	4	4,936	0.08%
2020/08/24	5	90.62	5	91.28	91.80	0	4,898	0.00%
2020/08/20	2	83.90	0	0.00	83.00	2	4,863	0.04%
2020/08/19	1	90.70	0	0.00	88.00	1	4,959	0.02%
2020/08/18	3	89.07	2	89.40	87.80	1	5,041	0.02%
2020/08/17	45	87.12	0	0.00	88.30	45	5,078	0.89%
2020/08/14	1	85.70	0	0.00	85.40	1	5,131	0.02%
2020/08/13	3	86.03	4	86.35	85.50	-1	5,137	-0.02%
2020/08/12	1	84.30	0	0.00	84.30	1	5,126	0.02%
2020/08/10	6	90.18	9	88.70	86.90	-3	5,118	-0.06%
2020/08/07	6	89.70	6	90.05	91.00	0	5,029	0.00%
2020/08/06	5	89.52	3	89.93	89.20	2	5,064	0.04%
2020/08/05	6	89.60	3	89.67	90.00	3	5,118	0.06%
2020/08/04	3	89.20	6	89.90	90.00	-3	5,081	-0.06%
2020/08/03	2	85.20	0	0.00	86.80	2	4,878	0.04%
2020/07/30	2	79.10	0	0.00	80.00	2	5,023	0.04%
2020/07/29	11	79.90	11	79.17	78.70	0	5,046	0.00%
2020/07/28	17	81.55	16	79.78	78.60	1	5,072	0.02%
2020/07/27	4	84.35	3	83.63	84.10	1	5,221	0.02%
2020/07/24	7	85.14	14	86.15	85.70	-7	5,315	-0.13%
2020/07/23	3	82.93	3	82.13	83.00	0	5,285	0.00%
2020/07/22	2	82.20	5	83.38	83.20	-3	5,397	-0.06%
2020/07/21	2	81.30	13	80.69	81.90	-11	5,366	-0.20%
2020/07/20	3	73.37	7	74.09	76.00	-4	5,343	-0.07%
2020/07/17	5	76.06	3	75.50	75.20	2	5,418	0.04%
2020/07/16	4	77.85	11	78.08	77.70	-7	5,625	-0.12%
2020/07/15	2	76.65	89	77.56	78.80	-87	5,822	-1.49%
2020/07/14	16	77.48	14	77.31	76.10	2	5,907	0.03%
2020/07/13	2	80.55	0	0.00	80.90	2	5,984	0.03%
2020/07/10	5	79.16	5	77.62	77.40	0	6,003	0.00%
2020/07/09	4	80.95	2	80.90	80.80	2	5,988	0.03%
2020/07/07	2	80.15	1	80.10	79.80	1	5,967	0.02%
2020/07/06	0	0.00	6	81.03	81.50	-6	5,969	-0.10%
2020/07/03	22	79.79	2	78.90	78.90	20	5,959	0.34%
2020/07/02	17	79.99	13	80.55	79.90	4	5,955	0.07%
2020/06/29	0	0.00	1	81.20	80.00	-1	5,830	-0.02%
2020/06/23	0	0.00	1	82.30	82.30	-1	5,828	-0.02%
2020/06/19	1	85.90	1	87.60	85.90	0	5,806	0.00%
2020/06/18	0	0.00	1	85.20	85.50	-1	5,780	-0.02%
2020/06/17	8	85.25	22	86.00	84.50	-14	5,766	-0.24%
2020/06/16	10	86.37	7	86.24	86.20	3	5,763	0.05%
2020/06/15	10	82.55	9	82.92	84.00	1	5,562	0.02%
2020/06/12	3	80.73	2	79.75	80.70	1	5,423	0.02%
2020/06/11	2	79.80	1	79.10	78.30	1	5,378	0.02%
2020/06/09	0	0.00	7	80.99	80.10	-7	5,378	-0.13%
2020/06/08	2	81.05	0	0.00	80.00	2	5,365	0.04%
2020/06/05	7	81.59	3	81.10	81.10	4	5,338	0.07%
2020/06/04	1	81.30	1	80.60	80.50	0	5,307	0.00%
2020/06/03	8	83.73	11	82.26	80.50	-3	5,293	-0.06%
2020/06/02	5	80.34	6	79.83	80.50	-1	5,126	-0.02%
2020/06/01	3	79.67	6	79.83	79.10	-3	5,126	-0.06%
2020/05/29	8	79.26	10	79.50	80.40	-2	5,101	-0.04%
2020/05/28	3	80.17	5	78.86	77.60	-2	5,040	-0.04%
2020/05/27	7	78.67	5	77.88	79.00	2	4,977	0.04%
2020/05/26	12	78.77	22	79.05	77.20	-10	4,919	-0.20%
2020/05/25	17	77.54	9	76.51	77.90	8	4,729	0.17%
2020/05/22	0	0.00	5	75.38	74.20	-5	4,554	-0.11%
2020/05/21	16	73.88	2	73.50	74.20	14	4,462	0.31%
2020/05/20	1	71.00	0	0.00	70.80	1	4,358	0.02%
2020/05/19	1	70.80	1	71.10	70.40	0	4,342	0.00%
2020/05/18	0	0.00	2	70.60	70.90	-2	4,309	-0.05%
2020/05/15	5	69.50	0	0.00	68.50	5	4,249	0.12%
2020/05/14	1	70.10	7	69.43	69.10	-6	4,212	-0.14%
2020/05/13	5	72.28	6	72.03	72.10	-1	4,160	-0.02%
2020/05/12	6	70.55	6	70.98	69.90	0	4,062	0.00%
2020/05/11	3	73.37	1	73.90	73.00	2	3,921	0.05%
2020/05/08	0	0.00	3	76.60	74.80	-3	3,852	-0.08%
2020/05/07	18	76.40	13	76.45	76.00	5	3,739	0.13%
2020/05/06	4	72.85	1	73.30	73.10	3	3,472	0.09%
2020/05/04	0	0.00	1	70.50	72.10	-1	3,337	-0.03%
2020/04/30	11	74.32	9	75.48	72.20	2	3,268	0.06%
2020/04/29	12	71.88	6	71.80	73.00	6	3,049	0.20%
2020/04/28	8	68.71	3	68.93	68.50	5	2,870	0.17%
2020/04/27	8	66.40	5	66.72	68.20	3	2,663	0.11%
2020/04/24	2	63.60	7	62.27	62.00	-5	2,505	-0.20%
2020/04/23	4	64.55	2	64.10	63.80	2	2,445	0.08%
2020/04/22	5	64.24	5	64.58	65.20	0	2,337	0.00%
2020/04/21	3	65.70	6	65.77	64.10	-3	2,246	-0.13%
2020/04/20	11	62.73	20	63.92	66.50	-9	2,019	-0.45%
2020/04/17	26	60.37	28	59.85	60.50	-2	1,803	-0.11%
2020/04/16	15	55.26	4	56.10	56.70	11	1,665	0.66%
2020/04/15	7	52.40	2	53.10	51.60	5	1,562	0.32%
2020/04/14	5	46.90	1	48.40	50.00	4	1,482	0.27%
2020/04/13	0	0.00	2	45.30	45.50	-2	1,435	-0.14%
2020/04/09	7	44.85	7	45.30	44.95	0	1,398	0.00%
2020/03/30	0	0.00	5	41.25	42.50	-5	1,255	-0.40%
2020/03/27	2	42.60	3	42.37	41.40	-1	1,248	-0.08%
2020/03/26	5	42.35	1	42.10	41.80	4	1,237	0.32%
2020/03/25	0	0.00	5	41.35	41.15	-5	1,213	-0.41%
2020/03/24	0	0.00	2	38.60	39.15	-2	1,178	-0.17%
2020/03/20	3	40.73	4	40.31	40.00	-1	1,120	-0.09%
2020/03/19	1	41.20	0	0.00	40.45	1	1,087	0.09%
2020/03/18	0	0.00	6	45.15	44.90	-6	1,088	-0.55%
2020/03/17	1	45.10	5	44.39	44.60	-4	1,085	-0.37%
2020/03/16	7	46.45	10	46.17	45.60	-3	1,065	-0.28%
2020/03/13	1	44.90	5	44.92	44.90	-4	1,034	-0.39%
2020/03/12	1	52.40	13	50.96	49.85	-12	1,002	-1.20%
2020/03/10	3	52.60	0	0.00	56.10	3	967	0.31%
2020/03/09	10	56.28	0	0.00	55.20	10	954	1.05%
2020/03/06	6	59.97	1	59.30	59.30	5	936	0.53%
2020/03/05	6	60.87	3	60.67	61.00	3	972	0.31%
2020/03/04	6	56.63	7	57.47	57.50	-1	928	-0.11%
2020/03/02	1	53.70	2	54.90	53.80	-1	889	-0.11%
2020/02/26	0	0.00	2	60.80	59.80	-2	938	-0.21%
2020/02/25	0	0.00	7	59.94	60.60	-7	937	-0.75%
2020/02/24	1	61.30	1	60.80	60.80	0	943	0.00%
2020/02/20	7	62.23	1	62.70	61.80	6	943	0.64%
2020/02/19	3	61.30	0	0.00	61.30	3	946	0.32%
2020/02/17	9	60.94	0	0.00	60.90	9	966	0.93%
2020/02/13	1	62.30	0	0.00	61.80	1	1,009	0.10%
2020/02/12	1	61.50	1	61.70	61.90	0	1,061	0.00%
2020/02/07	3	62.13	0	0.00	61.80	3	1,212	0.25%
2020/02/05	0	0.00	1	64.00	61.70	-1	1,229	-0.08%
2020/02/04	0	0.00	4	62.63	63.00	-4	1,220	-0.33%
2020/01/30	0	0.00	2	68.25	65.70	-2	1,207	-0.17%
2020/01/20	2	70.80	0	0.00	71.80	2	1,185	0.17%
2020/01/15	6	71.90	0	0.00	72.00	6	1,184	0.51%
2020/01/09	0	0.00	1	72.10	72.20	-1	1,174	-0.09%
2020/01/07	2	71.20	0	0.00	69.90	2	1,188	0.17%
2019/12/31	0	0.00	1	71.80	71.40	-1	1,242	-0.08%
2019/12/24	0	0.00	2	71.00	70.10	-2	1,462	-0.14%
2019/12/23	2	70.75	12	71.90	70.20	-10	1,565	-0.64%
2019/12/20	0	0.00	14	72.42	72.00	-14	1,578	-0.89%
2019/12/16	3	72.80	2	74.05	73.90	1	1,645	0.06%
2019/12/13	2	73.60	14	73.29	72.60	-12	1,638	-0.73%
2019/12/10	6	74.30	0	0.00	76.00	6	1,625	0.37%
2019/12/06	1	76.50	6	76.20	76.00	-5	1,635	-0.31%
2019/12/05	0	0.00	2	75.50	75.40	-2	1,651	-0.12%
2019/12/02	8	76.38	0	0.00	74.90	8	1,710	0.47%
2019/11/29	2	78.90	0	0.00	78.80	2	1,669	0.12%
2019/11/27	2	80.80	0	0.00	80.90	2	1,715	0.12%
2019/11/26	2	82.05	0	0.00	81.60	2	1,731	0.12%
2019/11/25	3	81.87	7	81.94	82.60	-4	1,723	-0.23%
2019/11/19	4	80.45	0	0.00	80.70	4	1,771	0.23%
2019/11/15	7	78.86	3	79.33	79.10	4	1,801	0.22%
2019/11/13	0	0.00	3	81.00	81.00	-3	1,866	-0.16%
2019/11/12	4	79.15	0	0.00	79.50	4	1,928	0.21%
2019/11/11	10	80.85	0	0.00	79.50	10	2,082	0.48%
2019/11/08	1	82.00	11	82.95	83.70	-10	2,154	-0.46%
2019/11/07	11	78.24	1	78.50	78.50	10	2,152	0.46%
2019/11/06	10	80.25	0	0.00	80.00	10	2,130	0.47%
2019/11/05	3	82.30	0	0.00	81.50	3	2,114	0.14%
2019/11/04	15	81.70	0	0.00	81.50	15	2,107	0.71%
2019/10/31	2	83.10	2	84.35	82.80	0	2,114	0.00%
2019/10/29	5	83.50	0	0.00	82.90	5	2,134	0.23%
2019/10/24	0	0.00	8	84.31	84.50	-8	2,154	-0.37%
2019/10/22	0	0.00	6	84.80	84.00	-6	2,180	-0.28%
2019/10/18	1	86.80	1	85.20	85.20	0	2,214	0.00%
2019/10/17	10	86.60	0	0.00	86.80	10	2,226	0.45%
2019/10/16	2	86.80	1	87.90	86.80	1	2,313	0.04%
2019/10/15	4	85.40	11	85.94	87.20	-7	2,341	-0.30%
2019/10/14	0	0.00	5	84.60	84.20	-5	2,375	-0.21%
2019/10/09	5	84.20	0	0.00	83.50	5	2,376	0.21%
2019/10/07	0	0.00	1	86.70	86.70	-1	2,378	-0.04%
2019/10/03	0	0.00	4	87.50	87.20	-4	2,477	-0.16%
2019/10/02	0	0.00	22	87.31	87.10	-22	2,467	-0.89%
2019/10/01	0	0.00	10	87.38	88.00	-10	2,448	-0.41%
2019/09/27	21	92.78	27	90.43	89.00	-6	2,440	-0.25%
2019/09/26	12	95.58	23	96.98	97.50	-11	2,362	-0.47%
2019/09/25	15	93.80	7	93.30	94.50	8	2,265	0.35%
2019/09/24	4	91.88	0	0.00	91.50	4	2,279	0.18%
2019/09/23	0	0.00	1	92.50	91.90	-1	2,464	-0.04%
2019/09/20	0	0.00	10	91.23	91.10	-10	2,499	-0.40%
2019/09/19	3	91.70	1	92.90	91.50	2	2,484	0.08%
2019/09/18	0	0.00	2	93.50	93.40	-2	2,472	-0.08%
2019/09/16	8	91.83	0	0.00	91.50	8	2,480	0.32%
2019/09/12	0	0.00	1	92.70	91.30	-1	2,502	-0.04%
2019/09/11	5	91.00	5	92.00	91.80	0	2,522	0.00%
2019/09/10	0	0.00	25	93.44	91.70	-25	2,516	-0.99%
2019/09/09	1	93.10	0	0.00	92.90	1	2,493	0.04%
2019/09/06	6	91.37	0	0.00	92.60	6	2,482	0.24%
2019/09/05	3	89.50	0	0.00	89.10	3	2,458	0.12%
2019/09/04	2	88.70	0	0.00	88.60	2	2,496	0.08%
2019/09/02	26	88.62	0	0.00	89.30	26	2,638	0.99%
2019/08/30	6	88.85	1	88.60	88.20	5	2,621	0.19%
2019/08/29	3	90.80	1	91.10	90.10	2	2,612	0.08%
2019/08/28	22	91.10	1	90.40	89.80	21	2,602	0.81%
2019/08/27	5	93.40	0	0.00	93.00	5	2,603	0.19%
2019/08/26	0	0.00	1	93.80	95.00	-1	2,589	-0.04%
2019/08/23	2	93.10	0	0.00	93.20	2	2,570	0.08%
2019/08/22	1	96.50	1	96.30	94.70	0	2,594	0.00%
2019/08/21	2	93.60	0	0.00	94.60	2	2,628	0.08%
2019/08/20	25	94.82	11	94.93	94.10	14	2,699	0.52%
2019/08/19	17	95.98	7	96.69	95.70	10	2,786	0.36%
2019/08/16	17	99.15	14	98.58	97.70	3	2,833	0.11%
2019/08/15	30	101.62	4	99.88	100.50	26	2,858	0.91%
2019/08/14	6	102.00	26	104.38	102.50	-20	2,815	-0.71%
2019/08/13	1	98.00	45	95.48	98.10	-44	2,699	-1.63%
2019/08/12	10	91.68	42	93.33	91.00	-32	2,654	-1.21%
2019/08/08	0	0.00	18	89.82	90.50	-18	2,592	-0.69%
2019/08/07	0	0.00	4	89.85	88.00	-4	2,596	-0.15%
2019/08/06	0	0.00	10	88.04	89.00	-10	2,634	-0.38%
2019/08/05	0	0.00	5	91.16	89.00	-5	2,681	-0.19%
2019/08/02	9	90.10	31	90.51	89.20	-22	2,805	-0.78%
2019/08/01	3	90.70	1	89.80	92.00	2	2,797	0.07%
2019/07/30	1	87.80	0	0.00	87.00	1	2,776	0.04%
2019/07/26	6	88.92	2	90.40	88.90	4	2,806	0.14%
2019/07/25	2	88.00	0	0.00	88.20	2	2,837	0.07%
2019/07/24	5	88.22	1	88.10	88.10	4	2,940	0.14%
2019/07/23	3	88.77	0	0.00	88.90	3	2,952	0.10%
2019/07/22	20	89.58	0	0.00	88.90	20	2,957	0.68%
2019/07/19	5	90.70	0	0.00	90.70	5	2,959	0.17%
2019/07/18	11	92.14	6	92.88	91.60	5	2,947	0.17%
2019/07/17	6	89.25	4	89.83	90.00	2	2,872	0.07%
2019/07/16	31	89.40	4	90.48	88.10	27	2,832	0.95%
2019/07/15	16	88.94	11	89.43	88.40	5	2,792	0.18%
2019/07/12	17	88.69	10	89.40	87.80	7	2,809	0.25%
2019/07/10	12	87.36	19	87.06	87.70	-7	2,795	-0.25%
2019/07/09	4	87.25	30	88.46	89.40	-26	2,771	-0.94%
2019/07/08	6	86.03	1	86.10	86.00	5	2,776	0.18%
2019/07/05	3	85.77	0	0.00	85.60	3	2,856	0.11%
2019/07/04	0	0.00	4	87.25	86.30	-4	2,947	-0.14%
2019/07/03	16	86.00	0	0.00	86.40	16	2,939	0.54%
2019/07/01	5	83.90	6	84.43	85.20	-1	2,970	-0.03%
2019/06/28	25	86.54	26	86.79	84.60	-1	2,991	-0.03%
2019/06/27	1	85.60	2	85.80	85.60	-1	2,969	-0.03%
2019/06/26	0	0.00	18	85.88	86.10	-18	3,022	-0.60%
2019/06/24	0	0.00	2	84.15	83.20	-2	3,062	-0.07%
2019/06/21	41	84.53	51	84.51	84.10	-10	3,080	-0.32%
2019/06/20	20	84.75	24	84.73	84.90	-4	3,098	-0.13%
2019/06/19	10	84.00	15	84.35	84.30	-5	3,097	-0.16%
2019/06/18	10	82.43	10	82.94	82.60	0	3,099	0.00%
2019/06/17	3	83.00	5	82.90	82.70	-2	3,112	-0.06%
2019/06/14	5	83.40	0	0.00	82.80	5	3,130	0.16%
2019/06/13	11	82.76	10	83.90	82.50	1	3,156	0.03%
2019/06/12	8	84.65	23	84.13	84.20	-15	3,287	-0.46%
2019/06/11	1	86.00	20	85.42	86.00	-19	3,430	-0.55%
2019/06/10	0	0.00	48	81.50	83.40	-48	3,396	-1.41%
2019/06/06	0	0.00	1	80.30	80.70	-1	3,392	-0.03%
2019/06/05	1	79.80	31	80.31	80.70	-30	3,460	-0.87%
2019/06/04	6	79.13	1	79.00	78.50	5	3,605	0.14%
2019/06/03	3	81.27	44	81.92	79.00	-41	3,665	-1.12%
2019/05/31	0	0.00	14	81.65	80.80	-14	3,738	-0.37%
2019/05/30	0	0.00	47	82.25	81.10	-47	3,828	-1.23%
2019/05/29	1	82.20	6	82.55	81.90	-5	3,972	-0.13%
2019/05/28	20	81.38	0	0.00	81.30	20	3,983	0.50%
2019/05/27	0	0.00	27	84.69	83.80	-27	4,070	-0.66%
2019/05/24	18	82.41	19	82.61	83.00	-1	4,160	-0.02%
2019/05/23	16	80.31	1	80.60	81.70	15	4,084	0.37%
2019/05/22	10	79.71	8	79.60	78.10	2	4,059	0.05%
2019/05/21	10	75.85	0	0.00	77.60	10	4,033	0.25%
2019/05/20	6	77.33	10	77.20	77.60	-4	4,070	-0.10%
2019/05/17	1	77.70	10	77.21	78.00	-9	4,072	-0.22%
2019/05/16	6	74.30	0	0.00	74.70	6	4,061	0.15%
2019/05/15	5	73.72	19	74.08	73.00	-14	4,120	-0.34%
2019/05/14	69	69.20	74	71.62	73.40	-5	4,251	-0.12%
2019/05/13	36	73.73	8	73.13	72.80	28	4,326	0.65%
2019/05/10	21	76.55	44	78.17	76.60	-23	4,416	-0.52%
2019/05/09	8	74.08	12	73.96	73.90	-4	4,459	-0.09%
2019/05/08	1	74.80	1	73.80	75.20	0	4,550	0.00%
2019/05/07	1	76.00	5	76.10	74.30	-4	4,656	-0.09%
2019/05/06	5	74.00	5	74.40	75.40	0	4,848	0.00%
2019/05/03	1	72.40	16	74.47	74.90	-15	5,098	-0.29%
2019/05/02	2	73.40	7	73.30	72.80	-5	5,156	-0.10%
2019/04/30	47	73.75	31	73.55	71.60	16	5,309	0.30%
2019/04/29	14	78.89	0	0.00	78.20	14	5,294	0.26%
2019/04/26	6	80.55	1	80.40	80.50	5	5,312	0.09%
2019/04/25	4	80.23	4	80.98	80.20	0	5,325	0.00%
2019/04/24	2	78.90	1	79.30	78.80	1	5,328	0.02%
2019/04/23	4	78.70	2	78.70	78.30	2	5,343	0.04%
2019/04/22	2	79.70	0	0.00	79.60	2	5,377	0.04%
2019/04/19	0	0.00	3	79.10	79.50	-3	5,544	-0.05%
2019/04/18	31	78.92	0	0.00	78.30	31	5,584	0.56%
2019/04/17	5	80.44	1	81.30	80.10	4	5,633	0.07%
2019/04/16	13	80.86	2	80.90	80.40	11	5,702	0.19%
2019/04/15	5	81.46	2	81.90	82.00	3	5,755	0.05%
2019/04/12	17	78.71	6	79.45	80.20	11	5,814	0.19%
2019/04/11	14	80.71	2	79.10	79.10	12	5,911	0.20%
2019/04/10	14	80.70	31	81.23	83.60	-17	5,868	-0.29%
2019/04/09	0	0.00	9	79.62	79.80	-9	5,951	-0.15%
2019/04/08	0	0.00	20	79.46	79.50	-20	6,005	-0.33%
2019/04/03	2	80.05	15	80.38	79.10	-13	6,035	-0.22%
2019/04/02	13	79.60	4	79.15	79.40	9	6,073	0.15%
2019/04/01	52	79.79	44	81.05	78.90	8	6,058	0.13%
2019/03/29	27	83.99	5	83.74	83.10	22	5,958	0.37%
2019/03/28	8	83.81	6	85.70	86.00	2	6,004	0.03%
2019/03/27	18	84.04	2	84.10	84.00	16	6,089	0.26%
2019/03/26	2	86.50	8	86.68	85.70	-6	6,264	-0.10%
2019/03/25	38	85.33	3	85.40	86.00	35	6,325	0.55%
2019/03/22	20	88.14	7	88.37	88.00	13	6,398	0.20%
2019/03/21	44	88.98	3	89.43	88.50	41	6,520	0.63%
2019/03/20	7	91.00	1	91.30	91.00	6	6,728	0.09%
2019/03/19	13	91.03	5	90.86	90.80	8	7,131	0.11%
2019/03/18	13	89.98	12	91.14	89.80	1	7,301	0.01%
2019/03/15	10	90.31	3	91.27	88.60	7	7,432	0.09%
2019/03/14	5	90.88	74	91.01	90.90	-69	7,547	-0.91%
2019/03/13	4	87.20	13	87.25	88.00	-9	7,607	-0.12%
2019/03/12	5	86.08	14	85.56	85.60	-9	7,806	-0.12%
2019/03/11	30	84.09	10	84.30	83.90	20	7,974	0.25%
2019/03/08	9	86.08	95	86.00	84.90	-86	8,033	-1.07%
2019/03/07	29	91.51	16	91.45	90.50	13	7,909	0.16%
2019/03/06	18	91.81	45	92.22	93.10	-27	7,917	-0.34%
2019/03/05	5	91.34	18	91.66	90.00	-13	7,829	-0.17%
2019/03/04	26	90.35	82	90.31	91.50	-56	7,753	-0.72%
2019/02/27	15	86.67	7	87.87	87.80	8	7,614	0.11%
2019/02/26	21	88.33	11	88.24	86.90	10	7,599	0.13%
2019/02/25	59	88.86	24	87.27	88.30	35	7,497	0.47%
2019/02/22	4	83.98	54	84.55	85.10	-50	7,401	-0.68%
2019/02/21	13	83.62	6	84.62	83.80	7	7,504	0.09%
2019/02/20	6	83.57	8	82.94	84.30	-2	7,546	-0.03%
2019/02/19	23	83.71	16	84.81	82.80	7	7,795	0.09%
2019/02/18	16	84.40	35	84.73	82.80	-19	7,779	-0.24%
2019/02/15	17	84.56	17	85.18	85.90	0	7,761	0.00%
2019/02/14	15	85.85	15	86.04	85.60	0	7,741	0.00%
2019/02/13	79	89.00	14	91.81	85.60	65	7,681	0.85%
2019/02/12	12	89.63	59	89.23	91.60	-47	7,582	-0.62%
2019/02/11	12	89.90	99	89.96	88.90	-87	7,517	-1.16%
2019/01/30	19	88.19	62	88.63	89.10	-43	7,427	-0.58%
2019/01/29	38	84.84	38	85.04	86.00	0	7,390	0.00%
2019/01/28	30	85.23	11	85.41	84.00	19	7,335	0.26%
2019/01/25	10	84.45	56	84.54	85.20	-46	7,308	-0.63%
2019/01/24	105	81.24	41	81.43	82.70	64	7,151	0.89%	大買/
2019/01/23	7	76.51	5	77.06	77.50	2	6,938	0.03%
2019/01/22	51	74.96	38	75.59	76.50	13	6,905	0.19%
2019/01/21	25	73.13	21	73.77	74.00	4	6,766	0.06%
2019/01/18	1	70.10	18	70.75	71.20	-17	6,724	-0.25%
2019/01/17	32	69.26	8	70.04	69.60	24	6,734	0.36%
2019/01/16	13	70.17	20	70.30	69.80	-7	6,762	-0.10%
2019/01/15	5	70.04	50	69.81	70.20	-45	6,759	-0.67%
2019/01/14	29	69.64	25	69.68	69.10	4	6,819	0.06%
2019/01/11	18	68.47	75	68.21	68.50	-57	6,887	-0.83%
2019/01/10	0	0.00	41	72.59	72.10	-41	6,751	-0.61%
2019/01/09	5	73.00	5	74.20	73.20	0	6,765	0.00%
2019/01/08	17	73.52	11	73.35	73.80	6	6,799	0.09%
2019/01/07	4	73.35	7	73.30	73.60	-3	6,832	-0.04%
2019/01/04	12	71.89	3	71.50	71.30	9	6,861	0.13%
2019/01/03	8	73.25	11	73.30	73.90	-3	6,852	-0.04%
2019/01/02	2	71.20	2	71.65	71.20	0	6,753	0.00%
2018/12/28	24	70.50	26	70.89	71.50	-2	6,786	-0.03%
2018/12/27	3	68.47	11	68.97	69.50	-8	6,767	-0.12%
2018/12/26	1	68.60	0	0.00	67.10	1	6,750	0.01%
2018/12/25	2	68.35	11	67.27	68.90	-9	6,888	-0.13%
2018/12/24	14	68.84	0	0.00	68.10	14	7,064	0.20%
2018/12/22	12	69.75	0	0.00	70.00	12	7,171	0.17%
2018/12/21	9	69.33	15	70.65	72.00	-6	7,392	-0.08%
2018/12/20	27	67.91	13	69.12	69.00	14	7,565	0.19%
2018/12/19	43	71.09	7	71.14	68.30	36	7,539	0.48%
2018/12/18	7	74.79	4	75.33	74.60	3	7,394	0.04%
2018/12/17	23	74.70	0	0.00	75.00	23	7,391	0.31%
2018/12/14	19	74.88	30	76.13	74.90	-11	7,314	-0.15%
2018/12/13	20	75.30	19	73.89	77.00	1	7,241	0.01%
2018/12/12	27	74.39	65	74.75	74.00	-38	7,067	-0.54%
2018/12/11	18	70.22	11	70.72	72.90	7	6,712	0.10%
2018/12/10	102	68.65	72	69.10	69.70	30	6,583	0.46%	大買/
2018/12/07	33	67.62	21	67.09	69.00	12	6,438	0.19%
2018/12/06	141	63.55	63	64.70	65.00	78	6,190	1.26%	大買/
2018/12/05	43	61.60	38	63.21	64.30	5	6,011	0.08%
2018/12/04	21	60.52	16	59.75	62.00	5	5,777	0.09%
2018/12/03	27	59.10	7	59.69	58.00	20	5,584	0.36%
2018/11/30	15	56.97	0	0.00	57.80	15	5,511	0.27%
2018/11/29	25	57.00	19	57.57	56.60	6	5,621	0.11%
2018/11/28	25	56.50	0	0.00	55.90	25	5,625	0.44%
2018/11/27	1	55.80	10	56.40	56.60	-9	5,600	-0.16%
2018/11/23	21	54.76	1	54.80	54.50	20	5,553	0.36%
2018/11/22	7	56.16	2	57.00	55.70	5	5,527	0.09%
2018/11/21	10	56.95	3	57.50	57.00	7	5,503	0.13%
2018/11/20	12	58.23	5	58.40	57.90	7	5,439	0.13%
2018/11/19	10	55.30	24	55.55	56.90	-14	5,338	-0.26%
2018/11/16	100	56.52	40	56.40	54.50	60	5,253	1.14%
2018/11/15	2	54.25	63	53.30	54.20	-61	4,965	-1.23%
2018/11/14	36	54.78	1	54.80	54.80	35	4,923	0.71%
2018/11/12	2	54.55	9	54.89	54.30	-7	4,901	-0.14%
2018/11/09	3	54.90	0	0.00	54.60	3	4,895	0.06%
2018/11/08	0	0.00	21	54.75	55.00	-21	4,886	-0.43%
2018/11/07	2	53.25	2	51.90	53.60	0	4,861	0.00%
2018/11/06	59	53.88	11	55.96	51.90	48	4,891	0.98%
2018/11/05	50	53.11	21	54.40	54.80	29	4,855	0.60%
2018/11/02	31	54.17	21	54.14	53.70	10	4,915	0.20%
2018/11/01	3	53.00	2	52.85	52.80	1	4,858	0.02%
2018/10/31	2	52.60	9	52.14	52.30	-7	4,843	-0.14%
2018/10/30	6	51.33	14	49.18	50.50	-8	4,822	-0.17%
2018/10/29	13	48.33	3	47.73	49.00	10	4,804	0.21%
2018/10/26	18	49.99	13	49.98	48.75	5	4,780	0.10%
2018/10/25	10	50.05	7	51.36	50.50	3	4,777	0.06%
2018/10/23	10	53.35	5	53.60	53.60	5	4,888	0.10%
2018/10/22	6	54.40	0	0.00	53.90	6	5,075	0.12%
2018/10/19	9	51.70	40	52.99	54.30	-31	5,027	-0.62%
2018/10/18	2	51.20	8	51.65	51.90	-6	4,967	-0.12%
2018/10/17	20	52.10	2	52.55	51.60	18	5,044	0.36%
2018/10/16	25	51.72	6	52.57	52.00	19	5,100	0.37%
2018/10/15	17	51.34	10	51.90	52.30	7	5,019	0.14%
2018/10/12	8	48.59	34	47.99	50.30	-26	4,964	-0.52%
2018/10/11	18	45.71	2	45.95	45.85	16	4,975	0.32%
2018/10/09	15	48.42	6	48.02	49.15	9	5,136	0.18%
2018/10/08	2	46.90	0	0.00	46.75	2	5,247	0.04%
2018/10/05	7	49.11	18	49.68	48.20	-11	5,226	-0.21%
2018/10/04	5	49.32	5	49.45	49.10	0	5,070	0.00%
2018/10/03	36	50.45	29	50.50	49.80	7	5,002	0.14%
2018/10/02	39	53.03	8	53.35	52.20	31	4,807	0.64%
2018/10/01	23	57.59	5	57.20	58.00	18	4,553	0.40%
2018/09/28	14	57.77	3	58.03	57.60	11	4,405	0.25%
2018/09/27	17	55.56	23	55.66	57.60	-6	4,125	-0.15%
2018/09/26	53	54.19	0	0.00	53.10	53	3,820	1.39%
2018/09/25	13	53.38	0	0.00	53.60	13	3,736	0.35%
2018/09/21	44	52.81	7	52.86	53.00	37	3,669	1.01%
2018/09/20	10	51.15	1	50.70	51.00	9	3,591	0.25%
2018/09/19	52	52.12	0	0.00	51.00	52	3,573	1.46%
2018/09/18	32	50.77	4	51.20	50.90	28	3,507	0.80%
2018/09/17	10	50.87	5	50.76	50.80	5	3,462	0.14%
2018/09/13	1	44.35	1	44.85	43.80	0	3,332	0.00%
2018/09/12	2	43.20	2	43.83	43.90	0	3,306	0.00%
2018/09/11	7	44.24	10	43.06	43.55	-3	3,285	-0.09%
2018/09/10	8	47.40	5	47.17	46.85	3	3,215	0.09%
2018/09/06	1	52.70	1	51.60	51.00	0	3,160	0.00%
2018/09/05	2	53.15	5	52.98	53.10	-3	3,102	-0.10%
2018/09/04	9	50.20	10	51.34	52.80	-1	2,951	-0.03%
2018/08/30	1	48.05	0	0.00	47.55	1	2,864	0.03%
2018/08/29	0	0.00	1	48.35	48.35	-1	2,863	-0.03%
2018/08/27	0	0.00	3	46.58	47.30	-3	2,870	-0.10%
2018/08/24	6	45.91	4	45.30	45.60	2	2,883	0.07%
2018/08/23	0	0.00	1	48.65	47.55	-1	2,894	-0.03%
2018/08/17	0	0.00	1	51.80	50.20	-1	2,854	-0.04%
2018/08/16	3	49.25	2	50.50	50.00	1	2,813	0.04%
2018/08/15	58	50.16	2	49.85	49.80	56	2,795	2.00%
2018/08/14	3	50.70	1	51.50	51.10	2	2,802	0.07%
2018/08/13	3	51.50	17	52.97	51.00	-14	2,785	-0.50%
2018/08/10	25	55.13	37	54.57	54.30	-12	2,749	-0.44%
2018/08/09	12	55.50	3	54.90	55.80	9	2,661	0.34%
2018/08/08	14	53.74	4	53.63	52.50	10	2,573	0.39%
2018/08/07	7	52.91	7	52.67	52.90	0	2,566	0.00%
2018/08/06	7	53.67	2	54.00	53.50	5	2,553	0.20%
2018/08/03	5	55.46	1	55.60	55.10	4	2,541	0.16%
2018/08/02	12	55.36	14	55.39	54.20	-2	2,515	-0.08%
2018/07/31	2	56.35	1	56.40	57.30	1	2,472	0.04%
2018/07/30	12	55.14	10	55.77	56.70	2	2,388	0.08%
2018/07/27	5	54.96	23	55.14	54.50	-18	2,274	-0.79%
2018/07/26	6	51.80	0	0.00	52.10	6	2,063	0.29%
2018/07/25	1	52.10	37	51.53	51.80	-36	2,026	-1.78%
2018/07/24	2	52.40	24	51.18	51.00	-22	1,968	-1.12%
2018/07/23	30	49.34	19	48.18	51.30	11	1,865	0.59%
2018/07/20	0	0.00	3	49.05	49.20	-3	1,762	-0.17%
2018/07/18	5	49.34	15	49.98	50.00	-10	1,711	-0.58%
2018/07/17	20	49.36	43	48.88	49.20	-23	1,624	-1.42%
2018/07/16	51	47.23	18	46.61	48.00	33	1,439	2.29%
2018/07/13	36	43.65	28	43.58	43.65	8	1,376	0.58%
2018/07/11	2	39.98	4	40.04	40.05	-2	1,347	-0.15%
2018/07/10	1	39.85	0	0.00	39.85	1	1,364	0.07%
2018/07/09	0	0.00	1	39.30	39.45	-1	1,386	-0.07%
2018/07/04	1	41.10	2	41.00	41.25	-1	1,493	-0.07%
2018/07/03	1	41.00	0	0.00	40.95	1	1,538	0.06%
2018/06/28	1	40.90	1	40.85	40.10	0	1,545	0.00%
2018/06/27	0	0.00	1	39.60	39.35	-1	1,534	-0.07%
2018/06/26	1	39.90	0	0.00	40.00	1	1,537	0.07%
2018/06/25	3	38.05	3	37.95	37.95	0	1,522	0.00%
2018/06/19	0	0.00	16	39.08	38.70	-16	1,661	-0.96%
2018/06/15	9	39.42	0	0.00	39.20	9	1,667	0.54%
2018/06/11	0	0.00	1	39.85	39.75	-1	1,701	-0.06%
2018/06/07	0	0.00	3	39.87	39.55	-3	1,719	-0.17%
2018/06/06	3	39.35	2	39.65	39.65	1	1,749	0.06%
2018/06/04	3	40.02	0	0.00	40.00	3	1,773	0.17%
2018/06/01	2	40.80	0	0.00	40.60	2	1,853	0.11%
2018/05/31	7	40.46	9	41.25	41.40	-2	1,899	-0.11%
2018/05/29	2	39.30	0	0.00	38.95	2	1,868	0.11%
2018/05/25	6	39.72	13	39.67	39.85	-7	1,886	-0.37%
2018/05/23	1	38.95	3	38.98	38.50	-2	1,942	-0.10%
2018/05/22	4	38.09	2	38.65	38.45	2	1,988	0.10%
2018/05/21	2	39.90	0	0.00	39.70	2	1,971	0.10%
2018/05/18	5	41.23	1	40.30	39.90	4	1,976	0.20%
2018/05/17	0	0.00	2	42.30	41.90	-2	1,981	-0.10%
2018/05/15	13	42.31	0	0.00	42.00	13	2,006	0.65%
2018/05/14	4	42.33	2	43.48	43.15	2	2,059	0.10%
2018/05/11	4	42.98	5	43.27	43.50	-1	2,060	-0.05%
2018/05/09	4	42.46	15	42.86	41.70	-11	2,040	-0.54%
2018/05/08	1	45.35	1	45.65	45.25	0	1,991	0.00%
2018/05/04	3	45.30	3	45.50	45.10	0	2,057	0.00%
2018/05/03	0	0.00	1	44.45	44.45	-1	2,078	-0.05%
2018/04/27	1	44.10	2	43.95	43.60	-1	2,108	-0.05%
2018/04/26	2	43.50	0	0.00	43.45	2	2,120	0.09%
2018/04/25	2	45.15	1	45.55	45.35	1	2,132	0.05%
2018/04/24	2	45.55	1	45.00	45.10	1	2,142	0.05%
2018/04/23	1	48.35	4	48.80	47.25	-3	2,131	-0.14%
2018/04/20	15	49.82	6	49.67	49.00	9	2,135	0.42%
2018/04/19	24	50.71	99	48.06	49.85	-75	2,076	-3.61%
2018/04/18	0	0.00	56	47.24	46.30	-56	1,996	-2.81%
2018/04/16	5	46.62	0	0.00	46.25	5	2,061	0.24%
2018/04/13	2	47.95	6	47.10	46.85	-4	2,211	-0.18%
2018/04/12	1	47.35	1	47.15	47.60	0	2,323	0.00%
2018/04/11	1	46.90	3	46.65	46.35	-2	2,416	-0.08%
2018/04/10	1	46.95	17	46.89	46.90	-16	2,425	-0.66%
2018/04/09	6	45.97	2	46.38	45.90	4	2,401	0.17%
2018/04/03	0	0.00	7	43.05	44.35	-7	2,396	-0.29%
2018/04/02	3	43.48	22	43.53	43.50	-19	2,474	-0.77%
2018/03/31	0	0.00	8	42.25	42.25	-8	2,484	-0.32%
2018/03/30	1	41.30	0	0.00	41.30	1	2,523	0.04%
2018/03/29	1	41.20	7	41.31	41.25	-6	2,586	-0.23%
2018/03/28	1	41.25	0	0.00	41.25	1	2,620	0.04%
2018/03/27	0	0.00	3	42.07	42.00	-3	2,677	-0.11%
2018/03/23	0	0.00	2	40.20	40.20	-2	2,830	-0.07%
2018/03/22	0	0.00	2	45.63	43.40	-2	2,776	-0.07%
2018/03/21	2	45.90	4	46.26	45.70	-2	2,788	-0.07%
2018/03/20	0	0.00	14	45.30	45.30	-14	2,817	-0.50%
2018/03/19	0	0.00	27	45.49	45.30	-27	2,858	-0.94%
2018/03/16	3	45.20	0	0.00	45.05	3	2,890	0.10%
2018/03/15	7	45.93	0	0.00	45.20	7	2,969	0.24%
2018/03/14	2	46.10	0	0.00	46.35	2	3,062	0.07%
2018/03/13	0	0.00	5	47.00	46.75	-5	3,192	-0.16%
2018/03/12	2	47.75	2	47.60	46.75	0	3,272	0.00%
2018/03/09	0	0.00	14	46.89	46.60	-14	3,301	-0.42%
2018/03/08	0	0.00	5	47.80	47.45	-5	3,334	-0.15%
2018/03/07	90	48.76	7	48.84	48.00	83	3,415	2.43%
2018/03/06	2	46.88	14	45.94	47.00	-12	3,386	-0.35%
2018/03/05	0	0.00	2	45.60	44.70	-2	3,364	-0.06%
2018/03/02	3	44.60	2	44.95	44.40	1	3,376	0.03%
2018/03/01	6	43.60	0	0.00	44.20	6	3,379	0.18%
2018/02/27	6	44.48	0	0.00	43.90	6	3,410	0.18%
2018/02/26	6	44.78	1	45.05	45.00	5	3,476	0.14%
2018/02/23	2	45.15	4	45.78	45.00	-2	3,575	-0.06%
2018/02/22	1	44.75	4	44.44	44.70	-3	3,631	-0.08%
2018/02/21	6	41.88	0	0.00	41.90	6	3,614	0.17%
2018/02/12	5	39.05	10	39.00	39.10	-5	3,599	-0.14%
2018/02/09	2	36.05	0	0.00	38.95	2	3,604	0.06%
2018/02/08	0	0.00	2	38.75	39.60	-2	3,590	-0.06%
2018/02/07	5	39.70	2	40.75	39.70	3	3,596	0.08%
2018/02/06	0	0.00	35	40.41	39.75	-35	3,658	-0.96%
2018/02/02	1	44.15	4	44.13	44.20	-3	3,635	-0.08%
2018/02/01	0	0.00	4	44.00	43.70	-4	3,651	-0.11%
2018/01/31	5	43.03	2	43.55	43.35	3	3,689	0.08%
2018/01/30	0	0.00	10	43.75	43.25	-10	3,850	-0.26%
2018/01/29	10	43.00	0	0.00	43.05	10	3,855	0.26%
2018/01/26	20	44.81	34	44.51	45.00	-14	3,861	-0.36%
2018/01/25	2	46.40	0	0.00	46.20	2	3,873	0.05%
2018/01/24	6	47.44	6	46.68	46.50	0	4,002	0.00%
2018/01/23	42	46.42	2	46.93	46.35	40	4,184	0.96%
2018/01/22	40	47.04	0	0.00	46.90	40	4,237	0.94%
2018/01/19	61	47.88	1	48.45	47.65	60	4,266	1.41%
2018/01/18	1	47.25	1	46.80	46.80	0	4,299	0.00%
2018/01/17	7	47.27	3	47.37	47.15	4	4,408	0.09%
2018/01/16	4	46.70	21	46.86	47.55	-17	4,483	-0.38%
2018/01/15	4	48.54	0	0.00	48.00	4	4,598	0.09%
2018/01/12	0	0.00	11	48.30	48.40	-11	5,026	-0.22%
2018/01/11	0	0.00	4	47.91	48.05	-4	5,094	-0.08%
2018/01/10	12	48.28	15	48.30	47.20	-3	5,163	-0.06%
2018/01/09	39	47.14	46	46.84	47.20	-7	5,241	-0.13%
2018/01/08	38	51.76	14	51.14	50.10	24	5,143	0.47%
2018/01/05	40	52.67	81	53.52	54.50	-41	5,068	-0.81%
2018/01/04	14	50.99	7	51.44	50.80	7	5,033	0.14%
2018/01/03	26	51.66	6	51.32	51.00	20	5,119	0.39%
2018/01/02	25	51.93	5	51.78	52.30	20	5,233	0.38%