健和興 (3003)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	5	79.70	23	79.85	79.60	-18	2,475	-0.73%
2024/12/02	1.1	78.64	17	78.18	77.80	-16	2,456	-0.65%
2024/11/29	4	73.93	41	76.90	78.00	-37	2,528	-1.46%
2024/11/28	12	75.33	0	0.00	75.50	12	2,525	0.48%
2024/11/27	9	77.31	0	0.00	76.20	9	2,563	0.35%
2024/11/26	2	78.80	1	78.40	78.40	1	2,558	0.04%
2024/11/25	21	79.54	59	79.63	80.00	-38	2,529	-1.50%
2024/11/22	0	0.00	15	77.88	78.10	-15	2,491	-0.60%
2024/11/21	6	75.02	2	74.80	75.00	4	2,466	0.16%
2024/11/20	0	0.00	5	74.90	74.60	-5	2,467	-0.20%
2024/11/18	1	74.10	1	74.60	74.10	0	2,477	0.00%
2024/11/15	35	76.87	1	77.20	75.50	34	2,486	1.37%
2024/11/14	26.2	80.14	7	80.21	78.00	19.2	2,472	0.78%
2024/11/13	36.1	82.02	64.3	81.67	82.00	-28.2	2,405	-1.17%
2024/11/12	3	78.47	150	79.67	77.20	-147	2,225	-6.60%	大賣/鉅額交易
2024/11/11	164	81.64	73	81.51	81.50	91	2,185	4.16%	大買/
2024/11/08	2	74.40	40	74.60	74.40	-38	2,146	-1.77%
2024/11/07	0	0.00	1	76.60	76.40	-1	2,138	-0.05%
2024/11/06	1	74.90	0	0.00	74.90	1	2,140	0.05%
2024/11/05	1	75.30	0	0.00	75.20	1	2,145	0.05%
2024/11/04	4	75.83	0	0.00	75.50	4	2,157	0.19%
2024/11/01	0	0.00	3	77.97	77.00	-3	2,176	-0.14%
2024/10/30	0	0.00	22	74.41	75.90	-22	2,194	-1.00%
2024/10/29	4	74.83	3	75.50	74.60	1	2,179	0.05%
2024/10/28	2	76.25	0	0.00	76.30	2	2,163	0.09%
2024/10/25	2	77.70	0	0.00	77.60	2	2,152	0.09%
2024/10/24	2	78.40	1	77.50	77.50	1	2,152	0.05%
2024/10/23	1	77.50	0	0.00	78.20	1	2,140	0.05%
2024/10/22	10	78.00	0	0.00	77.50	10	2,128	0.47%
2024/10/18	1.3	80.74	4	80.70	80.70	-2.7	2,101	-0.13%
2024/10/17	2	81.00	0	0.00	80.20	2	2,097	0.10%
2024/10/15	16	82.96	6	81.80	81.80	10	2,095	0.48%
2024/10/14	0	0.00	1	80.80	81.00	-1	2,096	-0.05%
2024/10/11	2	82.00	2	81.70	81.70	0	2,098	0.00%
2024/10/09	14	83.06	10	82.60	81.80	4	2,088	0.19%
2024/10/08	1	83.80	1	82.80	83.90	0	2,071	0.00%
2024/10/07	1	84.00	15	84.41	84.00	-14	2,066	-0.68%
2024/10/04	1.1	84.12	22	85.04	84.30	-20.9	2,066	-1.01%
2024/10/01	11	87.10	1.1	86.83	87.00	9.9	2,041	0.49%
2024/09/30	6	88.35	3	88.10	88.00	3	2,030	0.15%
2024/09/27	33	90.85	6	92.00	90.00	27	2,013	1.34%
2024/09/26	10	93.60	50.1	91.62	91.20	-40.1	1,985	-2.02%
2024/09/25	20	96.49	16	97.02	95.00	4	1,926	0.21%
2024/09/24	14	94.94	7	96.29	95.60	7	1,880	0.37%
2024/09/23	141	96.36	27	99.16	96.10	114	1,862	6.12%	大買/鉅額交易
2024/09/20	31	97.14	37.2	98.49	98.30	-6.2	1,794	-0.35%
2024/09/19	23	95.41	1	95.40	95.40	22	1,733	1.27%
2024/09/18	29	97.63	3	96.73	96.50	26	1,699	1.53%
2024/09/16	63	100.04	47	99.68	98.60	16	1,657	0.97%
2024/09/13	68.1	96.33	5	96.14	96.50	63.1	1,565	4.03%
2024/09/12	32	97.63	75	96.99	97.40	-43	1,547	-2.78%
2024/09/11	61	93.48	29	94.70	94.10	32	1,501	2.13%
2024/09/10	207	99.93	273.6	100.47	95.40	-66.6	1,457	-4.57%	大買/大賣/
2024/09/09	0	0.00	16	95.81	97.90	-16	1,288	-1.24%
2024/09/06	164	96.51	29	96.57	96.40	135	1,242	10.87%	大買/鉅額交易
2024/09/05	17	93.95	22.3	93.52	93.10	-5.3	1,117	-0.47%
2024/09/04	5	91.28	3	92.33	91.20	2	1,078	0.19%
2024/09/03	15	94.25	3	94.17	93.90	12	1,039	1.15%
2024/09/02	85	94.77	22	95.82	92.90	63	990	6.36%
2024/08/30	5	91.44	118	90.57	89.40	-113	880	-12.83%	大賣/鉅額交易
2024/08/29	97	88.90	8	88.03	90.40	89	844	10.54%
2024/08/28	91	87.00	0	0.00	86.50	91	794	11.46%
2024/08/27	3	85.73	8	85.65	86.00	-5	784	-0.64%
2024/08/26	3	87.37	113	86.88	85.80	-110	784	-14.03%	大賣/鉅額交易
2024/08/23	3	83.33	36	83.79	84.00	-33	752	-4.38%
2024/08/22	9.3	84.08	8	83.88	83.60	1.3	753	0.17%
2024/08/21	12	85.07	5	85.36	84.60	7	775	0.90%
2024/08/20	3.1	84.65	2	84.20	84.20	1.1	773	0.15%
2024/08/19	6	85.68	13.4	85.73	85.10	-7.4	760	-0.97%
2024/08/16	11	84.01	3.1	84.76	85.00	8	740	1.07%
2024/08/15	3	84.10	5	84.18	84.10	-2	704	-0.28%
2024/08/14	4	82.20	0	0.00	81.70	4	686	0.58%
2024/08/13	5.2	83.13	14	83.36	82.50	-8.8	680	-1.29%
2024/08/12	104	80.58	28.1	82.49	82.50	75.9	661	11.47%	大買/
2024/08/09	0	0.00	1	77.70	77.60	-1	620	-0.16%
2024/08/07	0	0.00	7	74.39	75.50	-7	630	-1.11%
2024/08/06	3	71.57	3	69.93	70.80	0	635	0.00%
2024/08/05	5.1	78.09	4	72.20	71.70	1.1	644	0.17%
2024/08/02	0	78.50	2	80.00	79.10	-2	633	-0.31%
2024/07/29	0	0.00	1	75.50	75.00	-1	677	-0.15%
2024/07/23	0	0.00	2	77.20	77.40	-2	745	-0.27%
2024/07/22	0.1	76.70	10	76.13	76.50	-9.9	783	-1.26%
2024/07/18	0	0.00	2	79.10	79.50	-2	784	-0.25%
2024/07/17	2	79.80	0	0.00	79.70	2	793	0.25%
2024/07/16	1	79.60	1	81.30	79.50	0	821	0.00%
2024/07/15	0	0.00	2.2	79.77	79.50	-2.2	824	-0.27%
2024/07/12	0.1	77.00	0	0.00	78.00	0.1	824	0.01%
2024/07/10	0	0.00	2	77.00	77.00	-2	842	-0.24%
2024/07/09	1	76.50	0	0.00	76.30	1	853	0.12%
2024/07/08	2	77.20	6	77.32	77.10	-4	854	-0.47%
2024/07/03	0.1	75.40	1	75.20	75.20	-0.9	846	-0.11%
2024/07/01	2	75.90	1	76.00	74.50	1	844	0.12%
2024/06/27	0	0.00	3.4	75.40	74.60	-3.4	846	-0.40%
2024/06/26	1	76.60	5	76.40	76.00	-4	843	-0.47%
2024/06/24	0	0.00	9	76.76	75.80	-9	840	-1.07%
2024/06/21	0	0.00	1	76.60	77.50	-1	838	-0.12%
2024/06/19	1	76.30	0	0.00	76.60	1	839	0.12%
2024/06/18	10	78.00	0.1	77.60	77.90	9.9	833	1.19%
2024/06/17	6	78.27	3	78.30	78.50	3	827	0.36%
2024/06/14	5	78.50	0	0.00	78.60	5	826	0.60%
2024/06/13	3	78.20	0	0.00	79.40	3	826	0.36%
2024/06/12	20	78.33	0	0.00	78.00	20	822	2.43%
2024/06/11	30	80.12	5	79.70	79.60	25	815	3.07%
2024/06/06	5	80.00	2	80.25	79.50	3	803	0.37%
2024/06/05	5.4	80.52	8	80.83	80.50	-2.6	798	-0.33%
2024/06/04	0	0.00	1	80.50	80.70	-1	799	-0.13%
2024/06/03	0	0.00	1	80.80	80.70	-1	802	-0.12%
2024/05/30	2.1	81.07	0	0.00	80.90	2.1	795	0.26%
2024/05/29	1	81.30	1	80.90	81.20	0	789	0.00%
2024/05/28	2.6	82.25	5.5	82.54	82.10	-3	781	-0.38%
2024/05/27	25	82.24	8	82.31	82.30	17	774	2.20%
2024/05/24	0.5	80.70	3	80.50	80.70	-2.5	742	-0.34%
2024/05/23	2	79.00	1	79.30	79.10	1	728	0.14%
2024/05/22	0	0.00	1	79.70	79.20	-1	725	-0.14%
2024/05/21	0	0.00	1	78.40	78.50	-1	720	-0.14%
2024/05/20	2	79.60	4	79.20	79.80	-2	719	-0.28%
2024/05/17	0.1	77.50	0.2	77.70	77.80	-0.1	700	-0.02%
2024/05/16	4	78.63	32.1	78.00	78.50	-28.1	712	-3.94%
2024/05/15	0	0.00	2	78.85	79.00	-2	702	-0.28%
2024/05/14	0.1	79.50	5	79.32	79.50	-4.9	687	-0.71%
2024/05/13	9	79.38	1	80.00	79.50	8	679	1.18%
2024/05/09	0	78.80	1.1	78.98	79.00	-1.1	653	-0.17%
2024/05/08	7	77.73	2	77.80	78.00	5	628	0.80%
2024/05/07	0	78.00	2	78.10	78.00	-2	615	-0.32%
2024/05/06	1	76.60	2	76.90	76.60	-1	583	-0.17%
2024/05/03	9	76.09	6	76.02	76.00	3	565	0.53%
2024/05/02	0	0.00	1	75.20	76.00	-1	553	-0.18%
2024/04/30	5.3	75.86	7	76.73	75.80	-1.7	540	-0.31%
2024/04/29	4	75.95	16	75.94	75.90	-12	513	-2.34%
2024/04/26	16	73.92	14.2	74.08	73.50	1.8	469	0.38%
2024/04/25	2	72.10	0	0.00	71.80	2	431	0.46%
2024/04/24	7	71.74	0	0.00	71.80	7	426	1.64%
2024/04/23	7	71.21	0	0.00	71.20	7	423	1.65%
2024/04/22	12.1	72.65	9	72.23	72.00	3.1	413	0.76%
2024/04/18	15.1	70.57	1	69.50	71.10	14.1	359	3.94%
2024/04/17	6	70.62	2	70.65	71.70	4	343	1.16%
2024/04/16	32	69.75	0	0.00	68.50	32	324	9.86%
2024/04/15	0.1	70.10	1	70.00	70.20	-0.9	314	-0.27%
2024/04/09	7	68.07	0	0.00	68.10	7	292	2.39%
2024/04/08	1	68.00	0	0.00	67.70	1	290	0.34%
2024/04/03	1	68.00	0	0.00	68.00	1	289	0.35%
2024/04/02	2	69.05	0	0.00	68.70	2	289	0.69%
2024/04/01	0	0.00	1	70.20	70.70	-1	286	-0.35%
2024/03/27	0	0.00	0.4	69.94	69.90	-0.4	278	-0.14%
2024/03/26	1	70.20	0	0.00	69.60	1	279	0.36%
2024/03/25	0	0.00	3	71.10	70.50	-3	279	-1.07%
2024/03/21	0.2	69.86	0	0.00	69.90	0.2	288	0.09%
2024/03/19	0	69.20	0	0.00	68.90	0	293	0.00%
2024/03/18	0.1	68.70	0	0.00	68.70	0.1	294	0.02%
2024/03/13	0	0.00	17	68.50	68.50	-17	294	-5.78%
2024/03/12	0	0.00	2	69.10	69.70	-2	291	-0.69%
2024/03/08	3	68.80	0	0.00	68.40	3	303	0.99%
2024/03/07	1	69.61	0	0.00	69.50	1	299	0.34%
2024/03/05	0	0.00	12.6	71.12	70.60	-12.6	297	-4.23%
2024/03/04	0	0.00	5.4	71.06	70.90	-5.4	295	-1.83%
2024/03/01	0	0.00	6	71.30	71.00	-6	295	-2.03%
2024/02/27	11	70.85	0	0.00	70.70	11	291	3.77%
2024/02/26	10	71.67	6	72.07	71.60	4	292	1.37%
2024/02/23	1	71.70	0	0.00	71.10	1	288	0.35%
2024/02/22	22	71.60	21	71.87	72.30	1	287	0.35%
2024/02/20	1	71.60	1	72.60	71.50	0	279	0.00%
2024/02/19	1	72.60	0	0.00	72.50	1	277	0.36%
2024/02/16	6	70.72	2	70.40	72.30	4	264	1.51%
2024/02/02	2	68.50	0	0.00	68.40	2	246	0.81%
2024/01/26	1	69.30	0	0.00	69.60	1	247	0.40%
2024/01/24	1	69.70	0	0.00	69.60	1	253	0.39%
2024/01/17	1	68.70	0	0.00	68.10	1	265	0.38%
2024/01/15	1	69.80	0	0.00	70.30	1	263	0.38%
2024/01/11	1	69.30	0	0.00	69.20	1	281	0.36%
2024/01/08	0	0.00	0	71.30	70.70	0	295	0.00%
2024/01/04	1	71.10	0	0.00	71.00	1	300	0.33%
2023/12/29	0	0.00	1	72.00	71.90	-1	308	-0.32%
2023/12/28	1	71.90	1	72.30	72.30	0	310	0.00%
2023/12/27	0.1	72.00	0	0.00	71.90	0.1	312	0.05%
2023/12/26	0	0.00	3	71.80	72.00	-3	312	-0.96%
2023/12/25	0	0.00	1	71.20	71.10	-1	312	-0.32%
2023/12/22	1	71.60	0	0.00	71.60	1	315	0.32%
2023/12/21	3	71.80	0	0.00	71.40	3	317	0.94%
2023/12/20	1.2	71.47	1	71.70	72.00	0.2	324	0.05%
2023/12/19	0	0.00	4	71.15	71.10	-4	331	-1.21%
2023/12/18	1	73.50	0	0.00	72.60	1	332	0.30%
2023/12/11	0	72.40	0	0.00	72.10	0	419	0.00%
2023/12/05	1	72.70	1	73.80	72.80	0	432	0.00%
2023/11/30	5.1	72.55	0	0.00	73.00	5.1	441	1.17%
2023/11/28	0.1	72.00	4	71.75	72.00	-3.9	451	-0.86%
2023/11/22	0	0.00	0.2	71.14	71.20	-0.2	478	-0.04%
2023/11/21	0	0.00	2	71.00	71.10	-2	485	-0.41%
2023/11/20	0	0.00	12	71.02	71.10	-12	500	-2.40%
2023/11/16	0	0.00	2	70.20	70.50	-2	504	-0.40%
2023/11/15	0	0.00	1	69.50	69.60	-1	503	-0.20%
2023/11/08	1	69.30	0	0.00	69.40	1	527	0.19%
2023/11/03	1	67.90	0	0.00	68.40	1	554	0.18%
2023/11/02	0	0.00	1	67.50	67.90	-1	567	-0.18%
2023/11/01	1	66.80	0	0.00	66.80	1	575	0.17%
2023/10/31	3	67.87	3	68.10	66.80	0	577	0.00%
2023/10/30	0	0.00	2	68.70	68.40	-2	583	-0.34%
2023/10/27	6	68.18	0	0.00	68.00	6	592	1.01%
2023/10/26	2	68.80	4	68.40	68.20	-2	610	-0.33%
2023/10/25	2	68.70	2	69.00	68.60	0	680	0.00%
2023/10/24	3	68.53	3	68.87	68.50	0	689	0.00%
2023/10/23	2	68.20	2	68.60	68.60	0	696	0.00%
2023/10/20	2	68.95	1	69.00	68.50	1	705	0.14%
2023/10/19	3	70.43	1	70.30	69.90	2	724	0.28%
2023/10/18	6	70.18	5	69.82	72.40	1	728	0.14%
2023/10/17	3	70.93	6	71.23	71.00	-3	724	-0.41%
2023/10/16	2	70.30	4	70.20	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	70.60	4	71.12	71.20	-3	807	-0.37%
2023/10/11	13	70.83	1	70.80	70.50	12	818	1.47%
2023/10/06	0	0.00	3	71.57	71.50	-3	835	-0.36%
2023/10/05	5	72.12	2	72.65	71.70	3	861	0.35%
2023/10/04	2	71.70	1	71.90	72.00	1	878	0.11%
2023/10/03	3	72.87	2	73.05	72.40	1	889	0.11%
2023/10/02	3	72.77	1	72.50	72.90	2	906	0.22%
2023/09/28	1	72.10	1	72.40	72.20	0	920	0.00%
2023/09/27	1	72.10	0	0.00	71.80	1	958	0.10%
2023/09/26	4	73.03	5.1	73.06	72.40	-1.1	987	-0.11%
2023/09/25	1	73.10	30	73.83	73.50	-29	1,003	-2.89%
2023/09/22	13.1	72.66	26	72.58	73.00	-12.9	1,027	-1.25%
2023/09/21	8	72.21	1	71.80	71.80	7	1,039	0.67%
2023/09/20	26	73.44	6	73.53	73.30	20	1,054	1.90%
2023/09/19	30	73.61	2	73.90	73.70	28	1,081	2.59%
2023/09/18	6	73.70	6	74.35	74.10	0	1,138	0.00%
2023/09/15	15	74.88	94	75.47	74.80	-79	1,207	-6.54%
2023/09/14	58	72.96	5	72.78	74.20	53	1,178	4.50%
2023/09/13	2	71.60	3	72.17	72.10	-1	1,179	-0.08%
2023/09/12	1	71.20	2	71.50	71.20	-1	1,198	-0.08%
2023/09/11	1	70.80	1	70.50	70.50	0	1,222	0.00%
2023/09/08	1	71.70	0	0.00	71.80	1	1,288	0.08%
2023/09/07	3	71.90	1	72.40	71.70	2	1,380	0.14%
2023/09/06	4	72.68	2	72.95	72.10	2	1,539	0.13%
2023/09/05	0	0.00	1	73.30	73.30	-1	1,657	-0.06%
2023/09/04	21	72.70	2	72.75	72.70	19	1,717	1.11%
2023/09/01	2	72.65	2	73.00	72.20	0	1,838	0.00%
2023/08/31	4	72.80	3	72.93	73.40	1	1,845	0.05%
2023/08/30	6	72.15	15	71.57	72.40	-9	1,867	-0.48%
2023/08/29	1	70.20	4	70.60	71.00	-3	1,914	-0.16%
2023/08/28	2	70.05	2	70.75	70.00	0	1,948	0.00%
2023/08/25	1	70.50	59	70.44	70.60	-58	1,959	-2.96%
2023/08/24	63	71.30	3	71.57	70.10	60	1,967	3.05%
2023/08/23	10	70.30	0.1	70.50	70.40	9.9	1,985	0.50%
2023/08/22	0	70.64	0	0.00	70.30	0	2,010	0.00%
2023/08/21	2	71.45	0	0.00	71.00	2	2,056	0.10%
2023/08/18	1	71.70	1	72.00	71.50	0	2,102	0.00%
2023/08/17	1	70.74	3.1	71.79	72.10	-2.1	2,122	-0.10%
2023/08/16	3	71.07	3	71.67	71.60	0	2,145	0.00%
2023/08/15	2	71.10	2.4	71.43	71.10	-0.4	2,291	-0.02%
2023/08/14	3.1	71.16	7	71.03	70.90	-3.9	2,427	-0.16%
2023/08/11	6	72.93	1	72.00	72.00	5	2,439	0.20%
2023/08/10	2	74.15	2	73.50	73.20	0	2,444	0.00%
2023/08/09	3	75.87	4	75.45	75.00	-1	2,447	-0.04%
2023/08/08	3	77.27	7	77.87	76.50	-4	2,442	-0.16%
2023/08/07	20.1	75.83	16	76.33	76.50	4.1	2,434	0.17%
2023/08/04	2	76.50	6	76.60	77.30	-4	2,425	-0.16%
2023/08/02	2	77.15	4	76.86	76.40	-2	2,442	-0.08%
2023/08/01	2	78.40	3	78.30	77.80	-1	2,440	-0.04%
2023/07/31	16	79.29	14.2	80.61	78.60	1.8	2,444	0.07%
2023/07/28	22.2	80.52	4	80.25	80.00	18.2	2,431	0.75%
2023/07/27	1	76.80	3	77.53	77.90	-2	2,368	-0.08%
2023/07/26	2	77.05	0	0.00	76.50	2	2,370	0.08%
2023/07/25	1	76.60	8	77.29	77.80	-7	2,373	-0.29%
2023/07/24	3.1	76.51	14	77.25	76.10	-10.9	2,373	-0.46%
2023/07/20	0	0.00	1	80.50	79.90	-1	2,377	-0.04%
2023/07/19	2.1	80.30	0.2	80.80	78.90	1.9	2,390	0.08%
2023/07/18	5	81.76	4	81.35	80.70	1	2,415	0.04%
2023/07/17	7	80.83	9	81.83	83.00	-2	2,458	-0.08%
2023/07/14	1	80.60	8	81.70	80.50	-7	2,508	-0.28%
2023/07/13	3	80.83	4	81.23	81.20	-1	2,524	-0.04%
2023/07/12	12	80.73	7	80.39	80.30	5	2,546	0.20%
2023/07/11	2	81.65	9	81.36	81.20	-7	2,602	-0.27%
2023/07/10	0	0.00	2	82.10	81.90	-2	2,630	-0.08%
2023/07/07	3	82.47	10	82.12	82.00	-7	2,634	-0.26%
2023/07/06	8.1	84.65	11	84.36	84.10	-2.9	2,618	-0.11%
2023/07/05	10	84.74	18	85.16	84.70	-8	2,606	-0.31%
2023/07/04	5	84.16	8	84.65	84.60	-3	2,572	-0.12%
2023/07/03	15	83.15	8	83.14	83.80	7	2,548	0.28%
2023/06/30	5	82.76	3	84.03	82.80	2	2,531	0.08%
2023/06/29	14	82.24	10	82.32	82.30	4	2,501	0.16%
2023/06/28	1.2	81.98	5	80.50	80.50	-3.8	2,482	-0.15%
2023/06/27	12	82.78	21	82.51	81.50	-9	2,465	-0.37%
2023/06/26	17	84.89	15	83.79	83.50	2	2,435	0.08%
2023/06/21	25.2	86.12	10.2	87.28	87.70	15	2,370	0.63%
2023/06/20	24	84.09	26	84.47	84.70	-2	2,288	-0.09%
2023/06/19	6	83.10	4.1	83.06	83.10	1.9	2,263	0.08%
2023/06/16	8.3	84.26	7	84.79	84.30	1.3	2,236	0.06%
2023/06/15	7	84.19	6.3	84.50	84.30	0.7	2,211	0.03%
2023/06/14	20.3	86.05	6	84.98	84.50	14.3	2,193	0.65%
2023/06/13	23.3	88.07	35.5	87.33	87.20	-12.2	2,124	-0.57%
2023/06/12	29.2	87.08	24.4	87.41	87.60	4.8	2,033	0.24%
2023/06/09	48	84.78	42.3	84.44	84.90	5.8	1,871	0.31%
2023/06/08	19.4	82.27	18	82.04	81.80	1.4	1,754	0.08%
2023/06/07	30.1	83.12	14.5	82.60	84.20	15.6	1,702	0.91%
2023/06/06	1	81.20	0	0.00	80.50	1	1,603	0.06%
2023/06/05	1	81.60	6	80.92	80.60	-5	1,604	-0.31%
2023/06/02	8	82.08	22	82.35	81.00	-14	1,579	-0.89%
2023/06/01	9.1	80.43	5	80.62	80.70	4.1	1,520	0.27%
2023/05/31	11	79.45	3.4	79.12	79.50	7.7	1,483	0.52%
2023/05/30	3.1	78.50	1	78.10	78.20	2.1	1,469	0.14%
2023/05/29	8	78.59	13.1	79.27	79.20	-5.1	1,459	-0.35%
2023/05/26	8.9	79.01	4	78.10	78.10	4.9	1,429	0.34%
2023/05/25	9	80.10	2	80.70	80.10	7	1,401	0.50%
2023/05/24	6	79.65	7	79.91	79.70	-1	1,354	-0.07%
2023/05/23	3.3	78.35	3	78.70	78.80	0.3	1,309	0.02%
2023/05/22	4.1	78.63	2.1	78.75	78.30	2	1,294	0.15%
2023/05/19	19.3	81.14	2	81.40	78.60	17.3	1,267	1.36%
2023/05/18	2.1	80.88	26	80.48	82.30	-24	1,118	-2.14%
2023/05/17	2	75.35	2	74.95	75.10	0	976	0.00%
2023/05/16	1	74.10	1	73.50	73.50	0	955	0.00%
2023/05/15	7	72.13	7	72.53	72.60	0	942	0.00%
2023/05/12	0	0.00	3	72.90	72.60	-3	936	-0.32%
2023/05/11	1	72.80	3	72.83	72.40	-2	934	-0.21%
2023/05/10	1	74.00	1	74.50	73.90	0	929	0.00%
2023/05/09	5	75.32	3	73.80	73.50	2	928	0.22%
2023/05/08	1	77.10	4	76.93	76.50	-3	909	-0.33%
2023/05/05	3	76.97	1	76.90	77.10	2	905	0.22%
2023/05/04	4	76.38	3	76.10	76.10	1	898	0.11%
2023/05/03	4	76.65	2	76.90	76.60	2	897	0.22%
2023/05/02	2	76.80	2	77.45	77.20	0	894	0.00%
2023/04/28	3	76.07	2	75.90	75.90	1	885	0.11%
2023/04/27	2	75.55	1	75.70	75.60	1	876	0.11%
2023/04/26	0	0.00	1	75.70	76.20	-1	868	-0.12%
2023/04/25	3	75.10	1	77.30	75.00	2	859	0.23%
2023/04/24	1	76.60	0	0.00	75.80	1	829	0.12%
2023/04/21	5	78.18	6	75.80	76.30	-1	814	-0.12%
2023/04/20	9	79.62	4	79.78	78.30	5	772	0.65%
2023/04/19	11	79.88	6	79.55	79.20	5	709	0.70%
2023/04/18	1	77.60	6	76.52	76.50	-5	612	-0.82%
2023/04/17	3	78.03	6	77.27	78.40	-3	581	-0.52%
2023/04/14	16	78.00	15	77.48	77.80	1	535	0.19%
2023/04/13	2	74.60	3	75.50	74.20	-1	452	-0.22%
2023/04/12	2	71.25	6	72.68	73.70	-4	406	-0.98%
2023/04/11	0	0.00	11	71.28	71.30	-11	391	-2.81%
2023/04/10	1	70.40	2	70.55	70.40	-1	390	-0.26%
2023/04/07	9	70.00	1	70.00	70.00	8	388	2.06%
2023/04/06	2	70.75	0	0.00	71.30	2	383	0.52%
2023/03/30	1	71.30	3	71.00	71.30	-2	374	-0.53%
2023/03/28	1	71.20	0	0.00	70.30	1	377	0.27%
2023/03/27	1	71.70	3	71.67	71.60	-2	374	-0.53%
2023/03/24	3	71.77	13	72.08	72.00	-10	377	-2.65%
2023/03/22	0	0.00	1	71.70	71.80	-1	379	-0.26%
2023/03/21	0	0.00	1	70.10	70.70	-1	379	-0.26%
2023/03/20	1	69.60	1	70.20	69.90	0	376	0.00%
2023/03/17	2	69.80	0	0.00	69.80	2	377	0.53%
2023/03/16	0	0.00	1	70.50	70.40	-1	367	-0.27%
2023/03/15	1	71.30	1	71.80	71.00	0	371	0.00%
2023/03/14	2	71.10	2	70.95	71.00	0	382	0.00%
2023/03/13	10	71.01	4	71.60	71.80	6	385	1.56%
2023/03/10	10	74.02	11	72.89	72.70	-1	387	-0.26%
2023/03/09	46	76.26	0	0.00	75.60	46	383	11.99%
2023/03/08	0	0.00	8	74.66	75.50	-8	359	-2.22%
2023/03/07	0	0.00	9	73.80	73.50	-9	344	-2.61%
2023/03/06	0	0.00	3	73.47	73.40	-3	345	-0.87%
2023/03/03	1	72.00	2	72.65	72.70	-1	349	-0.29%
2023/03/01	2	72.05	1	72.90	72.00	1	364	0.27%
2023/02/24	1	72.20	0	0.00	71.80	1	362	0.28%
2023/02/22	1	72.80	1	73.00	73.00	0	367	0.00%
2023/02/21	12	73.52	4	73.63	73.50	8	371	2.15%
2023/02/20	0	0.00	2	73.40	73.60	-2	386	-0.52%
2023/02/15	1	71.80	4	71.88	71.80	-3	409	-0.73%
2023/02/14	0	0.00	2	71.20	71.10	-2	410	-0.49%
2023/02/13	2	70.70	0	0.00	70.60	2	416	0.48%
2023/02/10	3	72.10	0	0.00	71.10	3	422	0.71%
2023/02/09	1	72.40	17	72.35	73.10	-16	427	-3.74%
2023/02/08	1	72.90	0	0.00	72.70	1	427	0.23%
2023/02/07	0	0.00	1	73.10	73.10	-1	437	-0.23%
2023/02/03	1	73.10	4	73.30	73.00	-3	447	-0.67%
2023/02/02	0	0.00	2	72.75	73.10	-2	450	-0.44%
2023/02/01	3	71.77	3	71.83	72.10	0	448	0.00%
2023/01/31	1	70.90	2	71.20	71.20	-1	451	-0.22%
2023/01/30	0	0.00	4	69.68	70.00	-4	452	-0.88%
2023/01/17	0	0.00	2	67.90	68.00	-2	452	-0.44%
2023/01/16	2	67.80	3	68.27	67.70	-1	457	-0.22%
2023/01/12	1	68.90	0	0.00	68.70	1	468	0.21%
2023/01/11	1	70.40	0	0.00	69.80	1	473	0.21%
2023/01/09	2	71.70	0	0.00	71.50	2	494	0.40%
2023/01/06	1	70.40	2	71.15	71.30	-1	505	-0.20%
2023/01/05	0	0.00	1	71.00	70.60	-1	518	-0.19%
2023/01/03	0	0.00	1	70.80	70.90	-1	538	-0.19%
2022/12/29	1	68.90	5	69.62	69.70	-4	554	-0.72%
2022/12/28	3	69.53	1	69.30	69.20	2	563	0.36%
2022/12/27	0	0.00	1	70.80	70.90	-1	568	-0.18%
2022/12/26	2	70.60	3	71.27	70.40	-1	578	-0.17%
2022/12/23	1	70.20	10	70.40	70.40	-9	591	-1.52%
2022/12/22	1	70.60	0	0.00	70.20	1	598	0.17%
2022/12/21	0	0.00	1	70.00	70.10	-1	613	-0.16%
2022/12/20	2	70.65	0	0.00	69.80	2	625	0.32%
2022/12/19	1	71.80	0	0.00	71.70	1	646	0.15%
2022/12/16	2	72.30	1	72.60	72.20	1	655	0.15%
2022/12/15	0	0.00	3	73.33	73.40	-3	658	-0.46%
2022/12/14	1	72.00	3	72.40	72.50	-2	666	-0.30%
2022/12/13	2	72.20	0	0.00	71.50	2	688	0.29%
2022/12/12	1	71.60	2	71.60	72.40	-1	701	-0.14%
2022/12/09	2	72.10	0	0.00	72.00	2	762	0.26%
2022/12/08	1	71.70	2	72.30	72.30	-1	774	-0.13%
2022/12/07	2	72.75	2	72.65	72.00	0	783	0.00%
2022/12/06	7	74.56	4	73.23	73.00	3	787	0.38%
2022/12/05	0	0.00	1	75.60	75.80	-1	783	-0.13%
2022/12/02	2	75.50	2	75.30	75.00	0	784	0.00%
2022/12/01	0	0.00	5	74.70	74.70	-5	786	-0.64%
2022/11/30	2	73.55	1	74.50	73.70	1	828	0.12%
2022/11/29	1	73.70	2	74.10	74.00	-1	841	-0.12%
2022/11/28	3	74.00	1	73.80	73.70	2	845	0.24%
2022/11/25	1	73.10	1	73.80	73.10	0	856	0.00%
2022/11/24	4	73.18	6	72.98	73.60	-2	862	-0.23%
2022/11/23	1	71.40	0	0.00	71.20	1	864	0.12%
2022/11/22	1	71.60	0	0.00	71.30	1	929	0.11%
2022/11/21	2	72.30	0	0.00	72.10	2	1,021	0.20%
2022/11/18	2	72.80	2	73.30	72.60	0	1,095	0.00%
2022/11/17	2	72.50	4	72.60	72.60	-2	1,098	-0.18%
2022/11/16	6	72.27	7	72.41	72.20	-1	1,103	-0.09%
2022/11/15	3	71.33	1	72.20	71.30	2	1,098	0.18%
2022/11/14	0	0.00	4	71.83	71.70	-4	1,099	-0.36%
2022/11/11	5	70.94	3	72.33	70.70	2	1,104	0.18%
2022/11/10	2	71.90	0	0.00	71.80	2	1,108	0.18%
2022/11/09	3	72.50	4	72.18	72.50	-1	1,154	-0.09%
2022/11/08	2	71.20	2	72.00	70.80	0	1,211	0.00%
2022/11/07	4	70.63	3	71.27	71.30	1	1,234	0.08%
2022/11/04	1	70.30	3	70.93	70.90	-2	1,271	-0.16%
2022/11/03	2	70.30	1	71.00	70.80	1	1,279	0.08%
2022/11/02	2	69.85	0	0.00	70.00	2	1,282	0.16%
2022/11/01	0	0.00	6	69.42	69.90	-6	1,303	-0.46%
2022/10/31	1	67.80	4	68.63	68.70	-3	1,341	-0.22%
2022/10/28	0.1	67.20	0	0.00	66.80	0.1	1,351	0.00%
2022/10/27	1	67.40	3	67.73	68.20	-2	1,370	-0.15%
2022/10/26	2	66.30	2	66.55	66.30	0	1,387	0.00%
2022/10/25	2	67.15	0	0.00	66.70	2	1,398	0.14%
2022/10/24	2	67.80	1	68.40	67.60	1	1,435	0.07%
2022/10/21	2	67.35	0	0.00	67.00	2	1,499	0.13%
2022/10/20	5	68.08	1	68.40	67.90	4	1,539	0.26%
2022/10/19	4.1	69.65	3	70.13	69.40	1.1	1,549	0.07%
2022/10/18	3	68.90	2	69.50	69.60	1	1,578	0.06%
2022/10/17	3	67.50	2	67.75	68.30	1	1,629	0.06%
2022/10/14	1	68.50	3	69.17	69.80	-2	1,674	-0.12%
2022/10/13	7.1	69.61	8.1	67.03	66.70	-1.1	1,736	-0.06%
2022/10/12	0	0.00	2	70.05	70.00	-2	1,793	-0.11%
2022/10/11	3.1	70.48	1	69.80	69.80	2.1	1,907	0.11%
2022/10/07	0	0.00	1	73.90	73.30	-1	1,938	-0.05%
2022/10/06	2	73.40	1.1	73.56	73.60	0.9	1,942	0.05%
2022/10/05	5	72.94	2	72.30	72.00	3	1,942	0.15%
2022/10/04	8	71.85	12	72.22	72.80	-4	1,940	-0.21%
2022/10/03	5	70.82	3	71.20	70.70	2	1,937	0.10%
2022/09/30	3	69.90	5	71.30	71.30	-2	1,941	-0.10%
2022/09/29	7	72.03	6	70.80	70.70	1	1,945	0.05%
2022/09/28	8	72.28	9.3	71.38	70.20	-1.3	1,947	-0.06%
2022/09/27	5	71.96	8	73.10	73.70	-3	1,945	-0.15%
2022/09/26	9	73.51	0	0.00	71.70	9	1,948	0.46%
2022/09/23	2	76.95	1	76.70	76.50	1	1,941	0.05%
2022/09/22	1	77.30	3	77.67	78.10	-2	1,951	-0.10%
2022/09/21	5	78.46	3.1	77.87	77.80	1.9	1,956	0.10%
2022/09/20	4	79.03	6	79.37	79.00	-2	1,955	-0.10%
2022/09/19	4	77.78	1	77.60	76.90	3	1,938	0.15%
2022/09/16	8	80.65	2	81.95	79.40	6	1,934	0.31%
2022/09/15	0	0.00	8	79.20	78.90	-8	1,887	-0.42%
2022/09/14	3	77.17	3	77.47	78.20	0	1,887	0.00%
2022/09/13	4	78.30	3	78.10	78.00	1	1,886	0.05%
2022/09/12	8	77.78	9	78.58	78.60	-1	1,893	-0.05%
2022/09/08	6	76.13	6	76.63	76.80	0	1,901	0.00%
2022/09/07	7	75.86	7	75.54	75.50	0	1,919	0.00%
2022/09/06	19.3	77.84	30	75.97	76.60	-10.8	1,913	-0.56%
2022/09/05	13	80.75	10	80.41	80.20	3	1,871	0.16%
2022/09/02	1	81.80	4	82.13	82.10	-3	1,864	-0.16%
2022/09/01	13	82.53	6	82.28	82.10	7	1,858	0.38%
2022/08/31	1	83.00	2	83.20	83.60	-1	1,845	-0.05%
2022/08/30	0	83.40	2	83.65	83.30	-2	1,845	-0.11%
2022/08/29	19	82.30	22	82.73	82.50	-3	1,841	-0.16%
2022/08/26	34	86.67	17	86.77	86.60	17	1,785	0.95%
2022/08/25	45.1	84.49	50	85.27	86.30	-4.9	1,696	-0.29%
2022/08/24	2	82.85	3	83.20	82.00	-1	1,636	-0.06%
2022/08/23	2	82.45	2	82.80	82.80	0	1,652	0.00%
2022/08/22	5	83.16	2	82.90	82.70	3	1,656	0.18%
2022/08/19	1	83.80	0	0.00	83.90	1	1,651	0.06%
2022/08/18	2	83.30	3	83.83	83.70	-1	1,645	-0.06%
2022/08/17	7	83.91	3	83.70	83.60	4	1,640	0.24%
2022/08/16	21	84.22	10	84.93	84.80	11	1,622	0.68%
2022/08/15	16.2	83.80	40	84.17	84.60	-23.8	1,585	-1.50%
2022/08/12	4	82.83	3	83.10	82.60	1	1,528	0.06%
2022/08/11	30	81.93	30	82.30	83.40	0	1,512	0.00%
2022/08/10	4	82.18	4	81.78	81.60	0	1,509	0.00%
2022/08/09	1	81.80	0	0.00	81.80	1	1,524	0.07%
2022/08/08	17	81.44	15	81.91	82.50	2	1,521	0.13%
2022/08/05	24	82.05	23	82.78	81.80	1	1,507	0.07%
2022/08/04	2	80.35	7	80.74	81.30	-5	1,485	-0.34%
2022/08/03	10	80.65	1	79.90	80.30	9	1,472	0.61%
2022/08/02	0	0.00	5	81.56	82.30	-5	1,458	-0.34%
2022/08/01	4	83.53	1	83.80	83.50	3	1,451	0.21%
2022/07/29	4.1	84.05	3	83.80	83.80	1	1,449	0.07%
2022/07/28	4	82.80	21	83.09	83.20	-17	1,409	-1.21%
2022/07/27	23.1	81.36	25	81.12	82.70	-1.9	1,340	-0.14%
2022/07/26	5	79.78	2	79.90	80.00	3	1,295	0.23%
2022/07/25	14	80.01	11	80.34	80.50	3	1,282	0.23%
2022/07/22	4	81.15	2	81.60	80.60	2	1,250	0.16%
2022/07/21	23	80.01	28	80.58	81.50	-5	1,218	-0.41%
2022/07/20	63	81.57	29	81.93	80.80	34	1,169	2.91%
2022/07/19	1	80.80	2	81.10	81.90	-1	1,107	-0.09%
2022/07/18	39	79.36	80	79.96	81.40	-41	1,043	-3.93%
2022/07/15	52	75.26	19	76.64	77.40	33	939	3.51%
2022/07/14	0	0.00	1	73.00	73.50	-1	906	-0.11%
2022/07/13	0	0.00	11	72.17	72.50	-11	906	-1.21%
2022/07/12	19	70.98	8	71.40	71.40	11	904	1.22%
2022/07/11	0	0.00	2	73.60	73.60	-2	913	-0.22%
2022/07/08	1	73.00	3	72.33	73.20	-2	924	-0.22%
2022/07/07	10	69.98	12	71.10	71.80	-2	931	-0.21%
2022/07/06	0	0.00	59	70.75	70.50	-59	929	-6.35%
2022/07/05	2	69.70	0	0.00	71.20	2	942	0.21%
2022/07/04	18	68.79	2	68.65	68.90	16	949	1.69%
2022/07/01	15	70.83	1	70.20	69.80	14	956	1.46%
2022/06/30	13	73.88	0	0.00	73.30	13	953	1.36%
2022/06/29	11	75.81	10	76.00	76.00	1	939	0.11%
2022/06/28	6	75.80	7	75.00	76.50	-1	943	-0.11%
2022/06/27	1	75.30	0	0.00	75.50	1	955	0.10%
2022/06/24	2	73.00	0	0.00	74.00	2	987	0.20%
2022/06/23	10	71.50	0	0.00	72.70	10	1,042	0.96%
2022/06/21	3	71.03	3	72.73	73.30	0	1,134	0.00%
2022/06/20	0	0.00	1	70.50	70.00	-1	1,137	-0.09%
2022/06/17	5	73.20	0	0.00	73.50	5	1,127	0.44%
2022/06/16	1	76.10	5	76.68	75.80	-4	1,116	-0.36%
2022/06/15	1	74.60	0	0.00	74.60	1	1,100	0.09%
2022/06/10	0	0.00	3	76.97	77.50	-3	1,094	-0.27%
2022/06/08	1	78.20	0	0.00	77.60	1	1,093	0.10%
2022/06/06	0	0.00	9	77.90	77.80	-9	1,079	-0.83%
2022/06/01	1	77.20	1	77.20	77.00	0	1,110	0.00%
2022/05/31	0	0.00	1	77.50	78.00	-1	1,105	-0.09%
2022/05/30	3	75.43	2	75.40	75.40	1	1,090	0.09%
2022/05/27	3	73.17	2	73.10	73.10	1	1,089	0.09%
2022/05/25	0	0.00	1	71.90	72.20	-1	1,143	-0.09%
2022/05/24	1	71.20	0	0.00	70.80	1	1,167	0.09%
2022/05/20	1	72.20	0	0.00	72.30	1	1,254	0.08%
2022/05/19	1	70.90	2	71.20	71.80	-1	1,302	-0.08%
2022/05/18	4.1	72.39	16	72.27	72.20	-11.9	1,315	-0.90%
2022/05/17	16	70.28	0	0.00	70.20	16	1,273	1.26%
2022/05/16	3	69.80	2	69.40	69.20	1	1,252	0.08%
2022/05/13	2	66.00	3	67.80	68.70	-1	1,243	-0.08%
2022/05/12	12	66.82	6	66.18	66.20	6	1,237	0.48%
2022/05/11	1	69.10	3	70.30	69.60	-2	1,217	-0.16%
2022/05/10	2	67.70	5.3	67.68	69.40	-3.3	1,219	-0.27%
2022/05/09	2	69.68	21	68.42	68.50	-19	1,214	-1.56%
2022/05/06	6	71.26	0	0.00	70.80	6	1,202	0.50%
2022/05/05	2	74.25	1	74.30	73.60	1	1,195	0.08%
2022/05/03	1	71.50	1	71.90	72.00	0	1,212	0.00%
2022/04/29	1	72.90	3	72.37	72.30	-2	1,221	-0.16%
2022/04/28	1	72.30	2	72.90	72.50	-1	1,236	-0.08%
2022/04/27	5	71.94	7	72.53	72.30	-2	1,235	-0.16%
2022/04/26	5	75.20	4	74.73	74.60	1	1,211	0.08%
2022/04/25	16	76.05	3	75.67	75.40	13	1,211	1.07%
2022/04/21	3	80.43	1	80.20	80.20	2	1,207	0.17%
2022/04/19	4	78.23	4	78.13	78.20	0	1,201	0.00%
2022/04/18	2	78.55	2	78.90	78.60	0	1,208	0.00%
2022/04/15	7	80.36	8	80.55	80.40	-1	1,212	-0.08%
2022/04/14	4	78.45	21	79.11	79.20	-17	1,221	-1.39%
2022/04/13	4	79.25	54	79.92	78.70	-50	1,228	-4.07%
2022/04/12	2	79.65	1	80.20	79.60	1	1,223	0.08%
2022/04/11	1	82.20	3	80.90	80.60	-2	1,223	-0.16%
2022/04/08	4	82.80	2	83.30	82.70	2	1,213	0.16%
2022/04/06	6.3	86.98	19	86.47	87.70	-12.7	1,200	-1.06%
2022/04/01	12	85.98	0	0.00	86.10	12	1,197	1.00%
2022/03/31	2	86.15	0	0.00	85.70	2	1,206	0.17%
2022/03/30	5	87.46	1.1	87.29	87.50	3.9	1,227	0.32%
2022/03/29	23	87.89	5	87.44	87.20	18	1,271	1.42%
2022/03/28	10	89.05	1	88.70	89.30	9	1,241	0.73%
2022/03/25	10.1	88.95	4	88.63	86.90	6.1	1,184	0.52%
2022/03/24	16	86.43	27	86.58	87.50	-11	1,100	-1.00%
2022/03/23	6	84.30	5	84.30	83.80	1	1,088	0.09%
2022/03/22	14	83.20	9	83.64	83.70	5	1,099	0.45%
2022/03/18	2	82.55	0	0.00	83.40	2	1,140	0.18%
2022/03/17	0	0.00	2	83.00	83.00	-2	1,146	-0.17%
2022/03/16	4	80.79	1	80.70	81.00	3	1,151	0.26%
2022/03/15	2.1	81.74	2	81.20	81.00	0.1	1,169	0.01%
2022/03/14	1	82.70	1	83.10	83.00	0	1,179	0.00%
2022/03/10	1	84.90	1	84.70	84.00	0	1,197	0.00%
2022/03/08	3	82.41	5	83.88	81.50	-2	1,217	-0.16%
2022/03/07	10.1	85.52	3	85.97	84.80	7.1	1,223	0.58%
2022/03/04	8	90.35	4	90.93	89.70	4	1,230	0.32%
2022/03/02	0	0.00	1	91.00	90.90	-1	1,294	-0.08%
2022/03/01	0	0.00	1	91.00	90.30	-1	1,302	-0.08%
2022/02/25	1	90.40	10	89.36	90.60	-9	1,330	-0.68%
2022/02/24	3	86.67	3	86.30	86.10	0	1,343	0.00%
2022/02/23	3	90.57	3	89.90	89.70	0	1,352	0.00%
2022/02/22	9	88.72	19	89.33	90.00	-10	1,400	-0.71%
2022/02/21	50	87.90	54	89.39	89.50	-4	1,458	-0.27%
2022/02/18	4	85.65	3	86.10	85.00	1	1,493	0.07%
2022/02/17	0	0.00	1	85.20	84.40	-1	1,617	-0.06%
2022/02/15	0	0.00	4	83.70	83.50	-4	1,840	-0.22%
2022/02/14	1	84.20	0	0.00	83.50	1	1,885	0.05%
2022/02/11	2	85.80	4	86.43	86.20	-2	1,912	-0.10%
2022/02/10	4	86.95	1	86.30	86.30	3	1,994	0.15%
2022/02/09	1	86.60	1	87.20	87.30	0	2,054	0.00%
2022/02/08	2	85.80	2	86.20	86.10	0	2,113	0.00%
2022/02/07	5	83.94	5	85.20	85.70	0	2,226	0.00%
2022/01/26	3	82.73	3	82.63	82.10	0	2,318	0.00%
2022/01/25	4	83.43	2	84.10	83.80	2	2,561	0.08%
2022/01/24	5	82.36	5	83.26	83.20	0	2,724	0.00%
2022/01/21	4	85.38	4	83.80	83.50	0	2,842	0.00%
2022/01/20	3	86.23	3	86.60	86.70	0	2,979	0.00%
2022/01/19	2	87.45	0	0.00	86.70	2	3,149	0.06%
2022/01/18	1	88.30	0	0.00	88.00	1	3,516	0.03%
2022/01/17	4	87.73	6.1	88.08	88.30	-2.1	3,686	-0.06%
2022/01/14	4	86.25	4	86.60	86.30	0	3,773	0.00%
2022/01/13	2	87.65	3.2	87.09	87.00	-1.2	3,974	-0.03%
2022/01/12	3	87.50	2.3	87.93	87.30	0.7	4,288	0.02%
2022/01/11	4	89.10	2	88.00	88.00	2	4,422	0.05%
2022/01/10	4	89.08	4	89.15	89.00	0	4,449	0.00%
2022/01/07	3	91.03	3	89.63	89.60	0	4,486	0.00%
2022/01/06	4	92.10	6.1	91.86	91.10	-2.1	4,484	-0.05%
2022/01/05	2	91.35	0	0.00	90.80	2	4,490	0.04%
2022/01/03	2	91.85	2	91.20	91.10	0	4,527	0.00%
2021/12/30	2	91.65	2	91.55	91.70	0	4,579	0.00%
2021/12/29	6	92.25	6	91.95	92.00	0	4,599	0.00%
2021/12/28	1	92.60	1	92.50	92.50	0	4,630	0.00%
2021/12/27	5	92.42	6	92.12	92.10	-1	4,659	-0.02%
2021/12/24	2	93.40	2	95.35	93.00	0	4,689	0.00%
2021/12/23	14	94.09	34	94.06	95.10	-20	4,678	-0.43%
2021/12/22	2	91.85	5	92.02	91.80	-3	4,664	-0.06%
2021/12/21	3	90.93	6	91.56	91.50	-3	4,693	-0.06%
2021/12/20	4	91.38	2	91.00	91.20	2	4,752	0.04%
2021/12/17	6	92.40	5	92.40	92.20	1	4,817	0.02%
2021/12/16	2	92.95	7	93.49	93.80	-5	4,912	-0.10%
2021/12/15	8	91.48	9	91.54	91.80	-1	4,935	-0.02%
2021/12/14	14	91.24	2	90.55	89.60	12	4,994	0.24%
2021/12/13	3	93.80	2	94.00	93.80	1	4,989	0.02%
2021/12/10	0	0.00	4	93.25	93.40	-4	4,993	-0.08%
2021/12/09	9	94.06	2	94.00	93.00	7	5,006	0.14%
2021/12/08	0	0.00	1	93.30	92.70	-1	5,022	-0.02%
2021/12/07	6	93.20	4	93.80	92.50	2	5,033	0.04%
2021/12/06	7.4	93.08	2	93.10	92.90	5.4	5,059	0.11%
2021/12/03	0.5	92.30	2	92.45	92.50	-1.5	5,158	-0.03%
2021/12/02	6	92.97	0	0.00	92.00	6	5,330	0.11%
2021/12/01	6	93.00	6.3	93.34	93.70	-0.3	5,527	0.00%
2021/11/30	4	92.45	6	92.18	93.30	-2	5,552	-0.04%
2021/11/29	12	89.88	18	90.19	91.80	-6	5,632	-0.11%
2021/11/26	6	92.12	2	92.15	91.10	4	5,643	0.07%
2021/11/25	11	94.37	3	94.37	93.60	8	5,682	0.14%
2021/11/24	13	93.54	7	93.36	93.60	6	5,749	0.10%
2021/11/23	15.3	94.97	9.1	96.07	94.50	6.2	5,933	0.10%
2021/11/22	17	96.84	13	96.98	96.40	4	6,085	0.07%
2021/11/19	18.6	98.30	32	98.58	97.60	-13.4	6,495	-0.21%
2021/11/18	38.1	99.96	24	99.79	99.90	14.1	6,829	0.21%
2021/11/17	4	99.37	7	99.13	98.30	-3	6,955	-0.04%
2021/11/16	15.1	99.65	23	100.52	97.60	-8	6,985	-0.11%
2021/11/15	33	98.79	11	99.08	100.50	22	6,924	0.32%
2021/11/12	8	97.20	33	97.40	97.40	-25	6,955	-0.36%
2021/11/11	4.1	95.25	3	95.23	94.20	1.1	6,996	0.02%
2021/11/10	34	95.48	5	95.26	95.50	29	7,004	0.41%
2021/11/09	31	96.76	17	96.37	96.40	14	7,025	0.20%
2021/11/08	13	95.68	29	94.32	94.10	-16	6,991	-0.23%
2021/11/05	5	95.42	6	95.98	96.00	-1	6,994	-0.01%
2021/11/04	6	98.73	13.1	98.59	96.40	-7.1	6,983	-0.10%
2021/11/03	18	98.23	17	98.14	97.60	1	7,054	0.01%
2021/11/02	14.3	98.63	27	99.27	98.20	-12.7	7,103	-0.18%
2021/11/01	59	99.30	13.1	99.50	101.50	45.9	6,882	0.67%
2021/10/29	18.1	96.14	19	96.34	96.90	-1	6,737	-0.01%
2021/10/28	34.1	94.57	21	95.18	94.20	13.1	6,634	0.20%
2021/10/27	16	98.57	23	97.99	97.50	-7	6,530	-0.11%
2021/10/26	78	100.71	80	100.04	97.80	-2	6,410	-0.03%
2021/10/25	14	97.69	195	97.75	98.40	-181	6,101	-2.97%	大賣/鉅額交易
2021/10/22	9	94.93	69	95.30	95.90	-60	6,001	-1.00%
2021/10/21	32.4	96.03	62	96.31	94.90	-29.6	5,997	-0.49%
2021/10/20	24	96.78	40	97.03	96.60	-16	5,837	-0.27%
2021/10/19	275	93.29	78	91.76	93.00	197	5,619	3.51%	大買/鉅額交易
2021/10/18	38	89.55	11	90.01	88.80	27	5,620	0.48%
2021/10/15	10	88.98	9	88.51	88.20	1	5,723	0.02%
2021/10/14	3	84.63	3	85.13	85.50	0	5,783	0.00%
2021/10/13	8	86.90	4	86.28	85.00	4	5,824	0.07%
2021/10/12	15	88.13	1	87.70	87.70	14	5,902	0.24%
2021/10/08	5	89.62	6	89.97	89.70	-1	5,993	-0.02%
2021/10/07	3	86.50	14	88.81	89.70	-11	6,080	-0.18%
2021/10/06	5	85.90	4	86.00	84.80	1	6,403	0.02%
2021/10/05	7	82.19	30.3	83.85	84.50	-23.3	6,616	-0.35%
2021/10/04	4	83.55	5	84.48	82.00	-1	6,680	-0.01%
2021/10/01	13	84.88	11.2	85.18	84.00	1.9	6,721	0.03%
2021/09/30	2	87.65	1	87.40	87.80	1	6,777	0.01%
2021/09/29	7	87.19	7	86.70	86.40	0	6,924	0.00%
2021/09/28	12	89.27	6	89.80	88.80	6	7,025	0.09%
2021/09/27	14	91.54	3	91.10	90.10	11	7,113	0.15%
2021/09/24	18	93.73	9	94.50	92.90	9	7,127	0.13%
2021/09/23	10	92.97	15	92.57	93.50	-5	7,123	-0.07%
2021/09/22	11	88.81	7	89.74	89.30	4	7,123	0.06%
2021/09/17	5	89.02	20	89.42	90.30	-15	7,204	-0.21%
2021/09/16	7	86.50	4.4	86.52	86.10	2.6	7,370	0.04%
2021/09/15	3	86.63	2.3	86.33	85.60	0.7	7,477	0.01%
2021/09/14	4	87.18	4.3	87.18	86.60	-0.3	7,623	0.00%
2021/09/13	12	87.68	7	87.03	86.60	5	7,790	0.06%
2021/09/10	3	88.00	0	0.00	88.30	3	7,963	0.04%
2021/09/09	9	87.68	4	88.70	88.90	5	8,255	0.06%
2021/09/08	16	88.69	345	88.96	87.30	-329	8,338	-3.95%	大賣/鉅額交易
2021/09/07	48.3	91.85	18	91.36	91.20	30.3	8,332	0.36%
2021/09/06	53.3	97.08	46	97.91	97.50	7.3	8,250	0.09%
2021/09/03	2	93.40	19	93.91	93.50	-17	8,082	-0.21%
2021/09/02	25	95.28	104	95.29	92.60	-79	8,057	-0.98%	大賣/
2021/09/01	7	95.94	22	96.54	96.00	-15	7,982	-0.19%
2021/08/31	10	97.22	8	97.69	96.30	2	7,992	0.03%
2021/08/30	18.3	97.47	10	97.22	97.00	8.3	8,003	0.10%
2021/08/27	80.3	100.29	89	101.40	97.50	-8.7	7,950	-0.11%
2021/08/26	73	102.03	36.1	103.11	103.00	36.9	7,750	0.48%
2021/08/25	135.7	104.04	97.1	104.10	104.00	38.6	7,591	0.51%	大買/
2021/08/24	123	100.68	73	101.02	102.50	50	7,200	0.69%	大買/
2021/08/23	162	96.33	36.8	94.17	98.00	125.3	6,866	1.82%	大買/鉅額交易
2021/08/20	39	91.14	44	90.50	92.50	-5	6,756	-0.07%
2021/08/19	23	90.74	13	90.26	87.50	10	6,756	0.15%
2021/08/18	36.3	86.10	23	86.97	91.70	13.3	6,884	0.19%
2021/08/17	20	88.01	22.1	89.12	87.90	-2.1	6,778	-0.03%
2021/08/16	7.3	84.99	43	84.15	84.80	-35.8	6,644	-0.54%
2021/08/13	4	90.68	17.3	88.81	88.60	-13.3	6,632	-0.20%
2021/08/12	62	90.18	6	90.63	92.00	56	6,606	0.85%
2021/08/11	4	89.43	23	90.94	89.20	-19	6,589	-0.29%
2021/08/10	11.3	90.89	4	91.50	91.10	7.2	6,560	0.11%
2021/08/09	37	94.16	50	94.50	92.40	-13	6,582	-0.20%
2021/08/06	105.9	92.68	144	92.88	91.80	-38.2	6,442	-0.59%	大買/大賣/
2021/08/05	1	89.80	32	90.29	90.20	-31	6,356	-0.49%
2021/08/04	5	91.94	15	91.35	91.10	-10	6,427	-0.16%
2021/08/03	11	92.49	4	92.08	92.10	7	6,468	0.11%
2021/08/02	15	92.21	9	92.04	92.70	6	6,484	0.09%
2021/07/30	20	92.11	34	91.41	89.80	-14	6,495	-0.22%
2021/07/29	7.5	90.10	52	91.53	92.60	-44.5	6,491	-0.69%
2021/07/28	6	86.60	20	86.85	88.70	-14	6,481	-0.22%
2021/07/27	15	92.54	14	91.92	90.30	1	6,507	0.02%
2021/07/26	20	92.84	9	93.24	93.00	11	6,493	0.17%
2021/07/23	12	92.97	20	93.41	92.50	-8	6,524	-0.12%
2021/07/22	58	92.30	22.2	93.44	94.20	35.8	6,497	0.55%
2021/07/21	41	89.93	16	90.69	90.50	25	6,443	0.39%
2021/07/20	14.3	86.68	96	86.25	86.70	-81.7	6,462	-1.26%
2021/07/19	4	90.35	29	90.46	90.30	-25	6,465	-0.39%
2021/07/16	38.1	90.48	12	90.71	90.20	26.1	6,516	0.40%
2021/07/15	36	90.68	12	88.52	91.70	24	6,505	0.37%
2021/07/14	60.1	89.54	20.4	89.87	88.20	39.7	6,499	0.61%
2021/07/13	88.4	98.30	42	96.32	93.50	46.4	6,591	0.70%
2021/07/12	44	94.88	50	95.69	97.90	-6	6,350	-0.09%
2021/07/09	20.5	89.41	26	89.71	89.00	-5.5	6,326	-0.09%
2021/07/08	22	88.74	24	88.83	89.00	-2	6,355	-0.03%
2021/07/07	12	88.38	14	88.77	87.30	-2	6,379	-0.03%
2021/07/06	281	89.59	25.1	89.08	88.80	255.9	6,515	3.93%	大買/鉅額交易
2021/07/05	23	86.63	16	86.73	87.80	7	6,438	0.11%
2021/07/02	24.1	83.90	34	85.07	86.20	-9.9	6,500	-0.15%
2021/07/01	11	82.03	5	81.90	81.50	6	6,690	0.09%
2021/06/30	7	84.14	62	83.73	83.20	-55	6,737	-0.82%
2021/06/29	25	83.89	22	84.35	84.00	3	6,752	0.04%
2021/06/28	80	86.95	37	87.55	85.50	43	6,672	0.64%
2021/06/25	60	88.19	16	88.49	86.60	44	6,619	0.66%
2021/06/24	22	85.57	40	85.57	85.40	-18	6,408	-0.28%
2021/06/23	24	83.69	55	84.02	85.20	-31	6,305	-0.49%
2021/06/22	45	83.20	27	83.40	81.80	18	6,205	0.29%
2021/06/21	56	82.18	42.1	82.50	83.50	13.9	6,049	0.23%
2021/06/18	78.1	80.28	61	80.97	81.50	17.1	5,942	0.29%
2021/06/17	21	77.94	15	78.04	77.80	6	5,761	0.10%
2021/06/16	47	77.30	11	77.11	76.90	36	5,735	0.63%
2021/06/15	5	76.16	10	76.17	77.50	-5	5,772	-0.09%
2021/06/11	18	74.50	5	74.44	74.70	13	5,727	0.23%
2021/06/10	2	73.45	6	73.30	73.30	-4	5,872	-0.07%
2021/06/09	3	73.83	2	73.60	73.20	1	5,870	0.02%
2021/06/08	20	75.01	7	74.89	74.60	13	5,857	0.22%
2021/06/07	5	74.30	19	74.86	76.30	-14	5,820	-0.24%
2021/06/04	13	73.72	3	74.00	72.10	10	5,741	0.17%
2021/06/03	13	74.12	12	74.19	73.90	1	5,719	0.02%
2021/06/02	10	73.95	11	73.65	74.20	-1	5,706	-0.02%
2021/06/01	11	74.60	20	74.70	74.90	-9	5,666	-0.16%
2021/05/31	12	72.67	11	73.52	74.20	1	5,624	0.02%
2021/05/28	12	72.57	24	72.63	72.60	-12	5,546	-0.22%
2021/05/27	6	69.10	8	70.09	69.80	-2	5,451	-0.04%
2021/05/26	36	70.07	17	68.66	67.80	19	5,361	0.35%
2021/05/25	5	66.30	6	66.93	66.60	-1	5,177	-0.02%
2021/05/24	2	64.65	1	64.10	65.00	1	5,199	0.02%
2021/05/21	2	64.05	9.3	63.65	64.00	-7.3	5,230	-0.14%
2021/05/20	9	62.63	2	63.80	61.40	7	5,361	0.13%
2021/05/19	2	62.55	4	63.15	63.10	-2	5,430	-0.04%
2021/05/18	5	61.74	6	61.90	63.00	-1	5,490	-0.02%
2021/05/17	3	58.20	5	58.44	57.60	-2	5,559	-0.04%
2021/05/14	5.3	64.73	12	64.04	62.50	-6.7	5,520	-0.12%
2021/05/13	10	64.05	4	65.85	64.00	6	5,491	0.11%
2021/05/12	11	67.69	10.3	67.68	66.10	0.7	5,467	0.01%
2021/05/11	2	70.30	34	69.87	68.10	-32	5,427	-0.59%
2021/05/10	4.3	72.80	2	73.20	72.00	2.3	5,421	0.04%
2021/05/07	20	73.60	19	74.32	74.90	1	5,478	0.02%
2021/05/06	15	71.30	19	72.70	72.30	-4	5,521	-0.07%
2021/05/05	11	72.98	8	74.00	71.10	3	5,611	0.05%
2021/05/04	3	72.57	17	70.38	71.80	-14	5,767	-0.24%
2021/05/03	15	73.70	28	75.18	74.20	-13	5,790	-0.22%
2021/04/29	24	78.54	38	78.59	75.70	-14	5,855	-0.24%
2021/04/28	24.3	78.31	7	77.44	78.50	17.3	5,973	0.29%
2021/04/27	21	77.97	39	77.09	77.20	-18	6,263	-0.29%
2021/04/26	62	78.07	36	79.12	78.90	26	6,979	0.37%
2021/04/23	11	76.24	12.1	77.02	77.50	-1.1	7,193	-0.01%
2021/04/22	15	75.15	20	75.04	73.10	-5	7,253	-0.07%
2021/04/21	20	78.20	5	77.36	76.50	15	7,164	0.21%
2021/04/20	16.1	76.56	16	76.96	77.70	0.1	7,088	0.00%
2021/04/19	40	75.11	23	76.30	76.40	17	7,014	0.24%
2021/04/16	9	73.67	27	73.03	74.40	-18	6,815	-0.26%
2021/04/15	41	72.66	66	72.41	71.90	-25	6,707	-0.37%
2021/04/14	21	68.33	41	67.81	70.30	-20	6,525	-0.31%
2021/04/13	24	70.08	17	69.51	69.50	7	6,467	0.11%
2021/04/12	20.1	70.66	35	71.65	71.00	-15	6,414	-0.23%
2021/04/09	9	68.90	26.2	68.41	67.90	-17.1	6,332	-0.27%
2021/04/08	22.1	69.35	35	69.94	69.00	-13	6,434	-0.20%
2021/04/07	212	68.64	127	68.39	67.20	85	6,355	1.34%	大買/大賣/
2021/04/06	8	63.28	11	65.16	66.50	-3	6,081	-0.05%
2021/04/01	21	60.44	5	60.28	60.50	16	6,100	0.26%
2021/03/31	1	59.70	11	59.96	59.50	-10	6,154	-0.16%
2021/03/30	13	60.11	7	60.29	60.30	6	6,138	0.10%
2021/03/29	1	59.50	8	59.56	59.60	-7	6,071	-0.12%
2021/03/26	1	59.10	14	59.04	59.40	-13	6,038	-0.22%
2021/03/25	20	59.65	5	59.26	58.80	15	6,013	0.25%
2021/03/24	4	58.80	45	58.73	58.60	-41	5,953	-0.69%
2021/03/23	24	59.48	6	59.12	58.20	18	5,917	0.30%
2021/03/22	52	61.21	21	60.80	60.20	31	5,817	0.53%
2021/03/19	14	60.26	12	59.67	60.10	2	5,686	0.04%
2021/03/18	5	60.18	26.2	59.17	60.60	-21.2	5,595	-0.38%
2021/03/17	8	58.29	6	58.03	58.20	2	5,471	0.04%
2021/03/16	23	58.15	34	58.39	58.80	-11	5,433	-0.20%
2021/03/15	1	55.40	19.1	55.89	56.10	-18.1	5,270	-0.34%
2021/03/12	3	55.50	0	55.50	55.20	3	5,273	0.06%
2021/03/11	19.1	55.11	1	55.60	55.60	18.1	5,259	0.34%
2021/03/08	1.1	54.60	1	54.80	53.90	0.1	5,248	0.00%
2021/03/05	0	0.00	14	54.37	54.60	-14	5,248	-0.27%
2021/03/04	0	0.00	11	54.50	54.10	-11	5,258	-0.21%
2021/03/03	0	0.00	1	55.20	54.90	-1	5,271	-0.02%
2021/03/02	0	0.00	38	55.08	54.00	-38	5,294	-0.72%
2021/02/26	3	55.27	0	0.00	55.50	3	5,296	0.06%
2021/02/25	1	56.30	9	56.44	56.00	-8	5,309	-0.15%
2021/02/24	7	56.64	12	56.88	55.50	-5	5,348	-0.09%
2021/02/23	19	57.51	5	57.52	57.00	14	5,341	0.26%
2021/02/22	38	60.11	13	59.45	58.80	25	5,289	0.47%
2021/02/19	14	56.33	9	57.03	57.40	5	5,130	0.10%
2021/02/18	35.1	56.20	27	56.19	56.20	8.1	5,046	0.16%
2021/02/17	23	54.49	12	54.37	55.30	11	4,964	0.22%
2021/02/05	7	50.33	2	50.80	50.30	5	4,860	0.10%
2021/02/04	5	51.60	2	51.40	50.90	3	4,831	0.06%
2021/02/03	13	52.00	10	51.70	51.40	3	4,841	0.06%
2021/02/02	2	52.15	8	52.20	52.70	-6	4,888	-0.12%
2021/02/01	12	50.78	17	51.21	51.00	-5	4,848	-0.10%
2021/01/29	33	54.09	17	55.95	53.00	16	4,785	0.33%
2021/01/28	15	56.79	15	55.99	55.60	0	4,688	0.00%
2021/01/27	34	56.68	65	56.53	56.80	-31	4,582	-0.68%
2021/01/26	34	56.33	68	56.64	55.30	-34	4,442	-0.77%
2021/01/25	23	56.83	43	56.60	55.00	-20	4,231	-0.47%
2021/01/22	65	55.52	31	55.49	57.40	34	4,107	0.83%
2021/01/21	47	57.35	48	56.83	56.10	-1	3,967	-0.03%
2021/01/20	68	58.59	77	58.72	58.10	-9	3,767	-0.24%
2021/01/19	193.3	61.10	100	61.20	59.30	93.3	3,400	2.74%	大買/
2021/01/18	45	56.60	52	56.83	57.20	-7	2,591	-0.27%
2021/01/15	11	52.00	16	52.00	52.00	-5	2,213	-0.23%
2021/01/14	3	47.50	3	47.25	47.35	0	2,041	0.00%
2021/01/13	3	46.83	4	47.09	46.55	-1	2,016	-0.05%
2021/01/12	13	46.58	1	46.95	46.05	12	1,997	0.60%
2021/01/11	2	47.15	2	47.00	47.70	0	1,964	0.00%
2021/01/08	3	47.12	47	46.63	46.50	-44	1,946	-2.26%
2021/01/07	47	48.10	6	48.13	47.55	41	1,912	2.14%
2021/01/06	11	48.21	26	47.10	47.00	-15	1,872	-0.80%
2021/01/05	8	49.18	46	48.89	48.70	-38	1,799	-2.11%
2021/01/04	30	50.17	66	50.34	49.40	-36	1,749	-2.06%
2020/12/31	67	49.16	47	48.48	49.15	20	1,599	1.25%
2020/12/30	28	47.27	66	46.53	47.20	-38	1,403	-2.71%
2020/12/29	5	45.74	4	45.78	45.00	1	1,275	0.08%
2020/12/28	28	46.51	23.1	46.94	45.90	4.9	1,235	0.40%
2020/12/25	81.1	45.00	47	45.16	46.70	34.1	1,091	3.12%
2020/12/24	0	0.00	10	42.45	42.65	-10	952	-1.05%
2020/12/22	2	41.95	1	42.30	41.30	1	948	0.11%
2020/12/17	1	42.35	0	0.00	42.60	1	956	0.10%
2020/12/16	1	42.50	1	42.90	42.50	0	961	0.00%
2020/12/15	3	42.33	0	0.00	41.85	3	961	0.31%
2020/12/11	0	0.00	10	42.81	42.70	-10	964	-1.04%
2020/12/10	0	0.00	5	43.50	43.00	-5	960	-0.52%
2020/12/09	1	43.80	4	44.28	44.50	-3	939	-0.32%
2020/12/08	4	43.96	6	43.88	43.80	-2	918	-0.22%
2020/12/04	0	0.00	44	43.32	43.30	-44	892	-4.93%
2020/12/03	33	43.73	2	43.80	43.40	31	891	3.48%
2020/12/02	0	0.00	0	43.00	43.35	0	900	0.00%
2020/12/01	5	42.50	7	42.85	43.25	-2	897	-0.22%
2020/11/30	16	43.26	1	43.60	43.00	15	896	1.67%
2020/11/27	10	42.99	3	43.30	43.15	7	900	0.78%
2020/11/26	4	43.13	0	0.00	43.15	4	994	0.40%
2020/11/25	1	43.30	3	43.50	43.45	-2	1,008	-0.20%
2020/11/24	3	43.35	5	43.29	43.25	-2	980	-0.20%
2020/11/23	12	43.80	28	43.76	43.55	-16	949	-1.68%
2020/11/20	8	42.62	21	42.76	42.60	-13	878	-1.48%
2020/11/18	0	0.00	3	42.10	41.70	-3	838	-0.36%
2020/11/17	0	0.00	2	41.45	41.60	-2	831	-0.24%
2020/11/13	3	41.17	0	0.00	41.40	3	848	0.35%
2020/11/12	1	41.05	0	0.00	41.20	1	848	0.12%
2020/11/11	10	42.00	0	0.00	41.50	10	845	1.18%
2020/11/10	7	42.15	20	41.91	41.70	-13	818	-1.59%
2020/11/09	1	39.00	0	0.00	40.25	1	737	0.14%
2020/11/03	1	38.35	1	38.65	38.65	0	778	0.00%
2020/11/02	2	37.50	16	37.51	37.80	-14	830	-1.68%
2020/10/30	5	37.80	0	0.00	37.60	5	840	0.59%
2020/10/29	3	37.97	0	0.00	38.10	3	842	0.36%
2020/10/28	1	38.50	0	0.00	38.40	1	842	0.12%
2020/10/26	0	0.00	1	39.05	39.15	-1	864	-0.12%
2020/10/19	1	39.25	15	39.44	39.40	-14	918	-1.52%
2020/10/13	1	38.40	0	0.00	38.45	1	939	0.11%
2020/10/07	1	39.55	0	0.00	39.85	1	976	0.10%
2020/10/05	10	39.25	0	0.00	39.20	10	1,012	0.99%
2020/09/25	2	38.55	0	0.00	38.60	2	1,232	0.16%
2020/09/23	3	40.60	0	0.00	40.50	3	1,391	0.22%
2020/09/21	0	0.00	3	42.35	42.15	-3	1,517	-0.20%
2020/09/11	7	40.45	0	0.00	40.10	7	1,513	0.46%
2020/09/10	10	41.05	0	0.00	41.00	10	1,515	0.66%
2020/09/09	2	40.80	0	0.00	41.40	2	1,557	0.13%
2020/09/08	3	41.10	1	41.15	41.35	2	1,555	0.13%
2020/09/07	6	42.09	3	42.35	41.70	3	1,561	0.19%
2020/09/03	1	41.95	101	41.29	41.30	-100	1,547	-6.46%	大賣/
2020/09/02	1	42.80	115	42.01	41.90	-114	1,563	-7.29%	大賣/鉅額交易
2020/09/01	41	43.85	4	43.38	42.85	37	1,551	2.39%
2020/08/31	12	43.59	48	42.66	43.60	-36	1,445	-2.49%
2020/08/27	1	41.10	2	41.50	41.10	-1	1,413	-0.07%
2020/08/26	0	0.00	2	40.75	40.85	-2	1,415	-0.14%
2020/08/25	0	0.00	2	41.00	40.70	-2	1,422	-0.14%
2020/08/21	1	39.75	1	39.85	39.70	0	1,542	0.00%
2020/08/20	4	38.45	0	0.00	38.10	4	1,592	0.25%
2020/08/19	0	0.00	28	41.01	40.60	-28	1,577	-1.78%
2020/08/18	0	0.00	27	40.39	40.40	-27	1,569	-1.72%
2020/08/17	0	0.00	88	40.07	40.15	-88	1,577	-5.58%
2020/08/14	0	0.00	1	39.90	39.95	-1	1,578	-0.06%
2020/08/13	1	39.65	3	40.60	39.75	-2	1,588	-0.13%
2020/08/12	5	39.30	0	0.00	40.05	5	1,591	0.31%
2020/08/11	1	39.65	8	39.94	39.70	-7	1,593	-0.44%
2020/08/10	4	40.58	0	0.00	39.60	4	1,598	0.25%
2020/08/07	1	41.30	3	41.90	41.85	-2	1,575	-0.13%
2020/08/06	5	42.96	25	42.75	42.40	-20	1,575	-1.27%
2020/08/05	2	41.45	0	0.00	41.45	2	1,529	0.13%
2020/08/03	14	41.35	0	0.00	41.20	14	1,569	0.89%
2020/07/31	7	41.42	6	41.54	41.60	1	1,574	0.06%
2020/07/30	0	0.00	6	41.50	42.25	-6	1,570	-0.38%
2020/07/29	4	40.29	1	40.20	40.40	3	1,558	0.19%
2020/07/28	15	39.80	0	0.00	39.30	15	1,558	0.96%
2020/07/27	1	40.50	1	40.60	40.50	0	1,556	0.00%
2020/07/24	10	41.86	17	42.92	41.85	-7	1,547	-0.45%
2020/07/23	6	43.80	1	43.95	43.15	5	1,542	0.32%
2020/07/22	6	43.30	1	43.60	43.60	5	1,538	0.33%
2020/07/21	2	43.00	1	43.10	42.85	1	1,532	0.07%
2020/07/20	2	42.70	0	0.00	42.50	2	1,532	0.13%
2020/07/17	0	0.00	17	44.43	43.25	-17	1,528	-1.11%
2020/07/16	5	44.30	2	44.30	44.40	3	1,527	0.20%
2020/07/15	0	0.00	11	45.16	45.00	-11	1,530	-0.72%
2020/07/14	0	0.00	1	45.35	45.50	-1	1,556	-0.06%
2020/07/13	1	44.95	0	0.00	45.30	1	1,597	0.06%
2020/07/10	15	44.96	57	45.01	44.80	-42	1,598	-2.63%
2020/07/09	57	46.44	13	46.33	46.35	44	1,572	2.80%
2020/07/08	85	46.63	120	47.40	47.65	-35	1,532	-2.28%	大賣/
2020/07/07	15	45.18	3	44.90	44.90	12	1,417	0.85%
2020/07/06	122	45.39	26	45.08	45.45	96	1,390	6.90%	大買/
2020/07/03	37	45.25	12	45.05	44.80	25	1,365	1.83%
2020/07/02	185	45.62	10	45.20	45.50	175	1,349	12.96%	大買/鉅額交易
2020/07/01	67	45.06	22	44.55	45.80	45	1,203	3.74%
2020/06/30	0	0.00	6	41.64	41.65	-6	1,078	-0.56%
2020/06/29	0	0.00	8	40.83	40.65	-8	1,080	-0.74%
2020/06/24	1	41.80	1	42.00	42.15	0	1,084	0.00%
2020/06/23	0	0.00	2	41.63	41.60	-2	1,098	-0.18%
2020/06/19	2	42.60	1	42.55	42.35	1	1,120	0.09%
2020/06/18	1	42.55	0	0.00	41.90	1	1,126	0.09%
2020/06/17	4	42.19	5	42.30	42.20	-1	1,125	-0.09%
2020/06/16	10	41.65	22	42.65	42.45	-12	1,120	-1.07%
2020/06/15	3	40.63	13	40.09	39.80	-10	1,096	-0.91%
2020/06/12	12	39.47	25	38.82	40.30	-13	1,098	-1.18%
2020/06/11	7	41.73	10	42.26	40.95	-3	1,095	-0.27%
2020/06/10	4	41.94	3	42.50	42.00	1	1,088	0.09%
2020/06/09	37	42.59	10	43.09	42.05	27	1,108	2.44%
2020/06/08	3	42.02	0	0.00	41.85	3	1,092	0.27%
2020/06/05	3	41.95	3	41.98	41.90	0	1,081	0.00%
2020/06/04	0	0.00	6	42.65	42.30	-6	1,070	-0.56%
2020/06/01	6	42.01	0	0.00	41.60	6	1,034	0.58%
2020/05/29	4	41.16	11	41.09	41.55	-7	1,022	-0.68%
2020/05/28	51	42.94	32	43.29	41.55	19	1,015	1.87%
2020/05/27	15	40.32	44	41.29	43.15	-29	895	-3.24%
2020/05/26	0	0.00	21	39.35	39.25	-21	845	-2.48%
2020/05/25	12	38.83	0	0.00	39.10	12	835	1.44%
2020/05/22	1	39.05	16	39.58	39.50	-15	829	-1.81%
2020/05/21	5	39.00	5	39.15	39.10	0	817	0.00%
2020/05/20	0	0.00	8	39.44	39.00	-8	810	-0.99%
2020/05/19	1	37.60	6	38.20	38.20	-5	799	-0.63%
2020/05/18	4	37.69	4	37.43	37.30	0	793	0.00%
2020/05/15	14	39.27	31	38.74	38.35	-17	785	-2.16%
2020/05/14	32	38.78	0	0.00	38.20	32	773	4.14%
2020/05/13	9	38.62	30	39.79	39.85	-21	759	-2.76%
2020/05/12	13	38.78	1	39.05	38.80	12	747	1.61%
2020/05/11	1	39.40	37	40.01	39.30	-36	743	-4.84%
2020/05/08	0	0.00	1	39.10	39.00	-1	726	-0.14%
2020/05/07	0	0.00	3	38.00	38.25	-3	697	-0.43%
2020/05/06	0	0.00	4	38.14	37.90	-4	697	-0.57%
2020/05/04	0	0.00	2	37.90	37.95	-2	701	-0.29%
2020/04/30	1	38.40	0	0.00	38.35	1	702	0.14%
2020/04/28	2	37.75	0	0.00	37.75	2	711	0.28%
2020/04/24	5	36.66	0	0.00	36.55	5	728	0.69%
2020/04/21	6	37.12	0	0.00	36.40	6	751	0.80%
2020/04/20	3	37.30	0	0.00	37.65	3	743	0.40%
2020/04/17	3	37.90	0	0.00	37.50	3	727	0.41%
2020/04/16	5	35.41	5	37.26	38.00	0	692	0.00%
2020/04/15	1	34.70	1	34.70	34.95	0	635	0.00%
2020/04/13	1	32.95	0	0.00	33.10	1	639	0.16%
2020/04/10	0	0.00	2	32.60	33.40	-2	644	-0.31%
2020/04/09	2	33.00	0	0.00	32.60	2	658	0.30%
2020/04/08	1	32.80	0	0.00	33.05	1	666	0.15%
2020/04/07	0	0.00	2	31.30	32.20	-2	697	-0.29%
2020/04/06	1	30.00	0	0.00	30.00	1	742	0.13%
2020/04/01	1	30.35	0	0.00	30.30	1	746	0.13%
2020/03/31	0	0.00	2	29.70	30.75	-2	749	-0.27%
2020/03/30	2	28.95	0	0.00	29.10	2	758	0.26%
2020/03/26	1	28.60	0	0.00	29.50	1	748	0.13%
2020/03/25	0	0.00	1	29.30	28.70	-1	743	-0.13%
2020/03/24	2	28.00	5	28.10	28.05	-3	743	-0.40%
2020/03/19	0	0.00	1	27.90	28.30	-1	815	-0.12%
2020/03/18	0	0.00	4	31.25	31.00	-4	801	-0.50%
2020/03/17	0	0.00	2	32.00	32.00	-2	807	-0.25%
2020/03/16	3	32.70	2	34.10	32.60	1	808	0.12%
2020/03/13	3	32.75	2	32.75	33.60	1	799	0.13%
2020/03/12	0	0.00	1	36.50	36.35	-1	776	-0.13%
2020/03/06	5	40.95	0	0.00	41.00	5	785	0.64%
2020/03/03	0	0.00	8	41.06	40.95	-8	865	-0.92%
2020/03/02	2	40.50	1	40.10	40.30	1	883	0.11%
2020/02/27	1	41.30	0	0.00	40.60	1	879	0.11%
2020/02/24	0	0.00	2	42.70	42.60	-2	877	-0.23%
2020/02/21	0	0.00	2	43.15	43.05	-2	882	-0.23%
2020/02/19	0	0.00	6	43.23	43.40	-6	895	-0.67%
2020/02/17	0	0.00	5	43.35	43.25	-5	916	-0.55%
2020/02/13	1	43.60	3	43.75	43.50	-2	942	-0.21%
2020/02/12	1	43.50	0	0.00	43.50	1	954	0.10%
2020/02/11	0	0.00	1	42.75	42.55	-1	961	-0.10%
2020/02/10	1	42.00	0	0.00	42.10	1	991	0.10%
2020/02/05	1	43.85	2	44.10	43.70	-1	1,032	-0.10%
2020/02/04	2	43.80	2	43.30	43.85	0	1,040	0.00%
2020/01/30	0	0.00	1	44.70	44.65	-1	1,174	-0.09%
2020/01/20	0	0.00	2	49.33	49.45	-2	1,191	-0.17%
2020/01/17	4	48.91	2	49.40	49.30	2	1,230	0.16%
2020/01/14	0	0.00	1	48.15	48.15	-1	1,485	-0.07%
2020/01/13	0	0.00	2	48.15	48.05	-2	1,511	-0.13%
2020/01/10	0	0.00	1	47.35	48.15	-1	1,538	-0.06%
2020/01/09	1	47.45	0	0.00	47.60	1	1,608	0.06%
2020/01/03	5	48.63	1	49.40	48.25	4	1,817	0.22%
2020/01/02	14	49.20	1	49.15	49.50	13	1,818	0.71%
2019/12/31	21	49.88	1	50.40	49.50	20	1,829	1.09%
2019/12/30	8	51.01	34	51.54	51.30	-26	1,827	-1.42%
2019/12/27	1	49.90	1	49.35	49.40	0	1,814	0.00%
2019/12/26	1	49.70	1	49.90	49.70	0	1,904	0.00%
2019/12/25	3	50.03	0	0.00	50.20	3	1,958	0.15%
2019/12/23	1	48.70	0	0.00	48.60	1	2,013	0.05%
2019/12/20	0	0.00	1	49.40	49.40	-1	2,007	-0.05%
2019/12/19	3	50.07	3	50.13	50.20	0	1,998	0.00%
2019/12/17	2	49.48	3	49.75	49.65	-1	1,973	-0.05%
2019/12/16	4	48.21	0	0.00	49.60	4	1,943	0.21%
2019/12/09	0	0.00	1	47.00	46.90	-1	1,880	-0.05%
2019/12/03	6	45.87	52	46.28	45.95	-46	1,855	-2.48%
2019/12/02	0	0.00	9	46.27	46.25	-9	1,836	-0.49%
2019/11/29	57	48.90	1	47.80	47.70	56	1,801	3.11%
2019/11/27	2	49.68	0	0.00	49.70	2	1,755	0.11%
2019/11/21	0	0.00	1	48.25	48.25	-1	1,732	-0.06%
2019/11/20	2	48.48	1	48.05	48.65	1	1,730	0.06%
2019/11/15	0	0.00	1	48.20	47.80	-1	1,711	-0.06%
2019/11/14	0	0.00	5	47.75	47.85	-5	1,704	-0.29%
2019/11/13	1	49.10	1	48.35	49.20	0	1,690	0.00%
2019/11/11	1	48.90	12	48.09	47.55	-11	1,662	-0.66%
2019/11/08	5	48.91	11	49.00	49.00	-6	1,647	-0.36%
2019/11/07	5	48.60	16	49.72	48.30	-11	1,637	-0.67%
2019/11/06	11	50.33	22	49.91	49.90	-11	1,603	-0.69%
2019/11/05	11.3	50.19	3	50.20	50.00	8.3	1,584	0.52%
2019/11/04	6.3	51.38	0	0.00	50.80	6.3	1,566	0.40%
2019/11/01	4	51.33	0	0.00	51.30	4	1,553	0.26%
2019/10/31	28	51.83	30	52.52	51.10	-2	1,542	-0.13%
2019/10/30	43	51.85	2	51.65	52.30	41	1,468	2.79%
2019/10/29	10	50.96	6	50.40	51.20	4	1,417	0.28%
2019/10/28	3	50.33	6	50.14	50.20	-3	1,382	-0.22%
2019/10/25	18	50.87	0	0.00	50.20	18	1,347	1.34%
2019/10/24	27	50.85	0	0.00	51.40	27	1,297	2.08%
2019/10/23	18	51.03	3.1	51.36	50.70	14.9	1,269	1.18%
2019/10/22	15.1	51.24	20	51.69	51.80	-4.9	1,196	-0.41%
2019/10/21	2	48.73	7	48.61	49.00	-5	1,023	-0.49%
2019/10/18	21	48.14	0	0.00	48.20	21	992	2.11%
2019/10/17	16	47.93	5	47.97	48.20	11	963	1.14%
2019/10/16	17	47.29	9	47.92	47.10	8	886	0.90%
2019/10/15	2	46.25	3	46.47	46.55	-1	735	-0.14%
2019/10/14	4	46.74	3	46.87	46.40	1	722	0.14%
2019/10/09	1	45.50	1	44.90	46.00	0	677	0.00%
2019/10/08	1	45.60	18	45.65	45.55	-17	664	-2.56%
2019/10/07	0	0.00	3	45.98	46.15	-3	652	-0.46%
2019/10/04	9	46.00	0	0.00	45.90	9	648	1.39%
2019/10/03	10	45.48	25	46.13	46.10	-15	645	-2.32%
2019/10/02	43	45.84	6	45.65	45.90	37	602	6.14%
2019/10/01	61	44.36	3	44.48	45.20	58	506	11.45%
2019/09/27	18	43.38	5	43.38	43.20	13	464	2.80%
2019/09/26	19	42.39	5	42.41	42.65	14	416	3.36%
2019/09/25	0	0.00	5	41.40	41.45	-5	398	-1.26%
2019/09/24	6	41.50	0	0.00	41.60	6	404	1.48%
2019/09/23	23	41.94	21	41.90	41.85	2	419	0.48%
2019/09/20	24	41.76	0	0.00	41.75	24	433	5.54%
2019/09/19	19	41.13	0	0.00	41.45	19	429	4.43%
2019/09/18	2	40.65	0	0.00	40.75	2	427	0.47%
2019/09/17	1	40.95	0	0.00	40.70	1	431	0.23%
2019/09/16	0	0.00	2	40.55	40.50	-2	436	-0.46%
2019/09/12	20	41.08	0	0.00	41.10	20	435	4.60%
2019/09/05	0	0.00	5	40.20	40.05	-5	435	-1.15%
2019/09/03	0	0.00	0.1	41.00	39.85	-0.1	434	-0.01%
2019/09/02	1	40.15	0.1	39.80	40.00	0.9	437	0.20%
2019/08/30	1	39.80	1	39.80	39.90	0	437	0.00%
2019/08/28	0	0.00	0	39.60	39.25	0	434	-0.01%
2019/08/26	8	39.70	0	0.00	39.45	8	432	1.85%
2019/08/23	0	0.00	0	40.50	40.25	0	430	-0.01%
2019/08/22	1	40.50	0	0.00	40.50	1	429	0.23%
2019/08/20	1	40.90	0	0.00	40.45	1	425	0.24%
2019/08/19	1	40.50	0	0.00	40.50	1	425	0.24%
2019/08/07	4	38.80	0	0.00	38.75	4	432	0.93%
2019/07/30	4	40.75	0	0.00	40.75	4	462	0.86%
2019/07/26	0	0.00	2	41.85	41.90	-2	470	-0.43%
2019/07/25	0	0.00	1	41.90	42.00	-1	470	-0.21%
2019/07/23	1	41.90	0	0.00	41.90	1	476	0.21%
2019/07/16	0	0.00	1	41.85	41.45	-1	512	-0.20%
2019/07/15	0	0.00	2	41.30	41.55	-2	525	-0.38%
2019/07/11	2	41.90	5	42.05	42.05	-3	631	-0.47%
2019/07/10	1	42.75	4	42.35	42.25	-3	707	-0.42%
2019/07/09	6	41.86	7	41.43	42.05	-1	697	-0.14%
2019/07/08	1	40.80	0	0.00	40.60	1	665	0.15%
2019/07/04	3	40.78	1	40.45	40.25	2	684	0.29%
2019/07/02	1	39.70	0	0.00	39.90	1	670	0.15%
2019/06/28	2	39.80	4	39.71	39.40	-2	659	-0.30%
2019/06/27	4	41.68	10	41.55	41.70	-6	649	-0.92%
2019/06/25	0	0.00	20	41.00	41.00	-20	653	-3.06%
2019/06/24	7	41.04	0	0.00	41.20	7	650	1.08%
2019/06/21	3	41.20	13	41.65	41.20	-10	655	-1.52%
2019/06/20	0	0.00	1	41.50	41.60	-1	673	-0.15%
2019/06/18	14	40.30	0	0.00	40.40	14	731	1.91%
2019/06/17	21	40.28	0	0.00	40.35	21	774	2.71%
2019/06/14	0	0.00	2	40.50	40.30	-2	782	-0.26%
2019/06/13	0	0.00	3	40.85	40.50	-3	792	-0.38%
2019/05/27	6	40.10	0	0.00	40.20	6	941	0.64%
2019/05/24	0	0.00	1	39.40	39.30	-1	952	-0.11%
2019/05/21	1	40.10	1	39.70	40.10	0	1,092	0.00%
2019/05/20	5	39.65	5	39.84	39.70	0	1,103	0.00%
2019/05/17	0	0.00	1	40.00	39.60	-1	1,116	-0.09%
2019/05/14	4	39.00	7	39.96	40.70	-3	1,164	-0.26%
2019/05/13	0	0.00	5	40.45	40.35	-5	1,188	-0.42%
2019/05/10	6	41.76	22	41.98	41.75	-16	1,197	-1.34%
2019/05/09	8	41.93	7	43.25	41.85	1	1,200	0.08%
2019/05/08	1	43.35	1	43.50	43.35	0	1,193	0.00%
2019/05/07	2	44.08	0	0.00	44.10	2	1,204	0.17%
2019/05/06	1	44.85	0	0.00	44.35	1	1,203	0.08%
2019/05/03	0	0.00	2	45.70	45.70	-2	1,199	-0.17%
2019/04/30	2	45.00	0	0.00	45.75	2	1,206	0.17%
2019/04/29	5	45.39	60	45.11	44.95	-55	1,240	-4.44%
2019/04/26	6	46.22	0	0.00	46.00	6	1,288	0.47%
2019/04/25	0.3	46.50	0	0.00	46.70	0.3	1,295	0.02%
2019/04/24	1.3	46.61	1	46.90	46.60	0.3	1,320	0.02%
2019/04/23	26	47.29	4	47.33	47.05	22	1,351	1.63%
2019/04/22	17	48.44	12	48.22	48.00	5	1,391	0.36%
2019/04/19	0	0.00	1	48.00	47.95	-1	1,411	-0.07%
2019/04/18	14	47.70	6	47.71	46.70	8	1,407	0.57%
2019/04/17	7	49.00	21	48.74	47.90	-14	1,381	-1.01%
2019/04/16	24	46.97	33	47.19	47.50	-9	1,295	-0.69%
2019/04/15	4	45.46	1	45.55	45.65	3	1,216	0.25%
2019/04/12	0	44.90	0	0.00	44.85	0	1,213	0.00%
2019/04/10	0	45.65	5	45.58	45.55	-5	1,227	-0.40%
2019/04/09	0.1	44.85	1	45.00	44.95	-0.9	1,218	-0.07%
2019/04/08	2	44.30	0	0.00	44.50	2	1,218	0.16%
2019/04/03	0	0.00	1	44.30	44.30	-1	1,241	-0.08%
2019/04/02	1	43.90	0	0.00	44.20	1	1,273	0.08%
2019/04/01	1	43.65	0	0.00	43.60	1	1,283	0.08%
2019/03/28	1	44.25	0	0.00	44.20	1	1,272	0.08%
2019/03/27	0	0.00	1	44.60	44.80	-1	1,263	-0.08%
2019/03/26	1	44.60	1.2	44.64	44.55	-0.2	1,264	-0.01%
2019/03/25	2	44.53	40	44.55	44.90	-38	1,257	-3.02%
2019/03/22	3	45.32	42	45.99	45.30	-39	1,275	-3.06%
2019/03/21	35	46.75	10	46.66	46.50	25	1,259	1.98%
2019/03/20	57	46.25	7	45.91	46.20	50	1,219	4.10%
2019/03/19	4	45.15	5	45.07	45.15	-1	1,190	-0.08%
2019/03/15	0	0.00	45	45.54	45.35	-45	1,170	-3.85%
2019/03/14	5	46.00	11	45.82	45.75	-6	1,150	-0.52%
2019/03/13	20	45.30	0	0.00	45.10	20	1,142	1.75%
2019/03/12	10	45.00	0	0.00	45.00	10	1,143	0.87%
2019/03/11	15	45.35	0	0.00	44.95	15	1,149	1.31%
2019/03/08	6	45.23	2	44.35	45.30	4	1,178	0.34%
2019/03/07	2	45.30	1	45.30	44.80	1	1,219	0.08%
2019/03/06	2	45.35	0	0.00	45.35	2	1,261	0.16%
2019/03/05	1	44.45	0	0.00	44.45	1	1,315	0.08%
2019/02/26	6	45.15	0	0.00	45.00	6	1,340	0.45%
2019/02/22	6	45.72	40	45.80	45.65	-34	1,338	-2.54%
2019/02/21	19	46.86	2	46.88	46.60	17	1,333	1.27%
2019/02/20	73	46.78	49	46.56	46.40	24	1,302	1.84%
2019/02/19	9	44.53	8	44.45	44.45	1	1,240	0.08%
2019/02/18	4	45.35	0	0.00	44.75	4	1,234	0.32%
2019/02/15	2	45.00	0	0.00	45.15	2	1,222	0.16%
2019/02/14	2	45.85	0	0.00	45.80	2	1,214	0.16%
2019/02/13	3	46.48	1	46.70	46.20	2	1,206	0.17%
2019/02/12	15	45.72	5	46.50	46.50	10	1,167	0.86%
2019/01/29	2	44.08	0	0.00	44.05	2	1,120	0.18%
2019/01/28	2	45.15	2	44.50	44.50	0	1,117	0.00%
2019/01/25	5	44.39	5	44.73	44.90	0	1,104	0.00%
2019/01/24	10	44.85	1	44.80	44.30	9	1,098	0.82%
2019/01/23	4	44.55	5	44.79	44.85	-1	1,097	-0.09%
2019/01/22	6	44.88	5	44.99	44.60	1	1,096	0.09%
2019/01/21	8	46.00	9	46.71	46.05	-1	1,090	-0.09%
2019/01/18	4	46.09	13	46.35	46.65	-9	1,079	-0.83%
2019/01/17	10	45.10	1	45.10	45.10	9	1,031	0.87%
2019/01/16	1.3	44.83	7	44.69	44.95	-5.7	1,020	-0.56%
2019/01/15	14	45.84	13	45.87	45.85	1	991	0.10%
2019/01/14	3	44.53	11	43.65	45.40	-8	953	-0.84%
2019/01/11	12	44.02	21	43.34	43.25	-9	904	-1.00%
2019/01/10	20	43.18	1	42.50	43.10	19	865	2.20%
2019/01/09	0	0.00	3	42.50	42.45	-3	856	-0.35%
2019/01/08	3	42.20	0	0.00	42.15	3	853	0.35%
2019/01/04	2	40.90	0	0.00	40.65	2	854	0.23%
2019/01/02	1	44.30	11	43.67	43.00	-10	864	-1.16%
2018/12/28	1	43.00	0	0.00	43.25	1	842	0.12%
2018/12/26	1	44.30	1	43.20	42.85	0	846	0.00%
2018/12/25	12	42.90	2	42.95	43.30	10	824	1.21%
2018/12/19	0	0.00	1	42.20	42.45	-1	842	-0.12%
2018/12/17	7	44.20	7	44.06	43.95	0	838	0.00%
2018/12/14	0	0.00	1	43.40	43.25	-1	799	-0.13%
2018/12/13	0.1	44.00	0	0.00	44.00	0.1	791	0.01%
2018/12/12	1	44.45	1	44.70	44.45	0	784	0.00%
2018/12/10	1	42.65	2	41.95	42.25	-1	775	-0.13%
2018/12/06	5	41.50	3	42.02	42.00	2	772	0.26%
2018/12/05	0	44.90	0	0.00	44.80	0	757	0.00%
2018/12/03	4	46.48	1	47.10	47.15	3	739	0.41%
2018/11/30	0	0.00	5	44.50	44.95	-5	709	-0.71%
2018/11/29	12	45.24	15	44.88	44.40	-3	663	-0.45%
2018/11/28	13	44.25	20	43.91	43.70	-7	613	-1.14%
2018/11/27	6	40.85	0	0.00	41.55	6	551	1.09%
2018/11/23	2	38.25	0	0.00	38.00	2	512	0.39%
2018/11/20	0.3	42.10	4	41.20	40.50	-3.8	479	-0.78%
2018/11/19	5	41.51	2	41.80	42.10	3	467	0.64%
2018/11/15	0	0.00	2	39.60	39.40	-2	444	-0.45%
2018/11/09	2	39.25	0	0.00	39.10	2	452	0.44%
2018/11/08	1	41.30	1	40.65	40.00	0	456	0.00%
2018/11/07	0	0.00	1	39.85	40.00	-1	455	-0.22%
2018/11/05	0	0.00	1	40.00	39.75	-1	467	-0.21%
2018/11/01	1	39.05	0	0.00	39.30	1	505	0.20%
2018/10/30	1	36.85	0	0.00	36.85	1	561	0.18%
2018/10/26	1	40.00	1	38.60	37.65	0	622	0.00%
2018/10/19	3	38.90	3	38.75	38.90	0	582	0.00%
2018/10/15	0	0.00	6	39.90	39.95	-6	574	-1.04%
2018/10/11	1	38.70	0	0.00	38.70	1	570	0.18%
2018/10/08	2.1	43.79	1	44.10	43.85	1.1	546	0.21%
2018/10/05	3	44.53	2	44.30	44.10	1	545	0.18%
2018/10/04	0	0.00	1	47.75	47.40	-1	532	-0.19%
2018/10/03	1	49.00	0	0.00	48.70	1	526	0.19%
2018/10/02	10	50.21	1	51.00	50.00	9	519	1.73%
2018/10/01	2	49.80	0	0.00	50.40	2	495	0.40%
2018/09/27	1	45.85	0	0.00	45.65	1	458	0.22%
2018/09/20	1	44.40	0	0.00	44.30	1	474	0.21%
2018/09/18	0.2	45.45	0	0.00	45.00	0.2	479	0.04%
2018/09/12	2	43.55	0	0.00	43.90	2	477	0.42%
2018/09/06	0	0.00	2	47.95	47.85	-2	473	-0.42%
2018/08/24	4	47.95	0	0.00	47.60	4	516	0.77%
2018/08/23	16	48.45	0	0.00	48.70	16	523	3.06%
2018/08/16	0	0.00	4	48.55	49.20	-4	519	-0.77%
2018/08/15	1	48.35	1	48.40	48.60	0	516	0.00%
2018/08/14	0	0.00	2	48.00	49.25	-2	511	-0.39%
2018/08/09	0	0.00	1	52.20	52.30	-1	498	-0.20%
2018/08/08	0	0.00	2	53.75	53.70	-2	497	-0.40%
2018/08/07	4	53.30	2	53.40	53.00	2	471	0.42%
2018/08/06	7	53.41	5	52.52	53.60	2	457	0.44%
2018/08/03	9	51.09	9	51.18	52.00	0	416	0.00%
2018/08/02	5	48.45	1	48.45	48.45	4	363	1.10%
2018/07/30	2	47.40	0	0.00	47.25	2	356	0.56%
2018/07/24	0	0.00	1	47.65	47.55	-1	364	-0.27%
2018/07/19	3	48.67	0	0.00	48.90	3	376	0.80%
2018/07/16	7	49.37	0	0.00	48.90	7	401	1.74%
2018/07/13	4	48.50	0	0.00	48.70	4	407	0.98%
2018/07/04	1	49.50	0	0.00	49.80	1	507	0.20%
2018/07/03	0	0.00	2	50.80	50.00	-2	514	-0.39%
2018/07/02	1	50.60	1	50.50	50.30	0	514	0.00%
2018/06/29	2	51.70	0	0.00	51.70	2	509	0.39%
2018/06/28	1	51.60	0	0.00	51.60	1	492	0.20%
2018/06/27	2	52.10	1	51.90	51.80	1	490	0.20%
2018/06/20	2	54.00	0	0.00	54.20	2	510	0.39%
2018/06/15	2	55.30	0	0.00	55.20	2	522	0.38%
2018/06/14	1	54.90	0	0.00	55.10	1	520	0.19%
2018/06/12	1	54.00	0	0.00	54.00	1	527	0.19%
2018/06/11	0	0.00	1	53.70	53.50	-1	526	-0.19%
2018/06/07	2	55.60	0	0.00	55.50	2	519	0.39%
2018/06/06	1	54.60	0	0.00	55.20	1	515	0.19%
2018/06/04	0	0.00	2	56.10	55.80	-2	509	-0.39%
2018/05/31	2	55.80	0	0.00	55.80	2	509	0.39%
2018/05/29	0	0.00	1	54.50	54.50	-1	509	-0.20%
2018/05/28	0	0.00	3	54.13	54.30	-3	517	-0.58%
2018/05/24	1	53.40	3	53.30	53.40	-2	537	-0.37%
2018/05/18	0	0.00	3	53.90	53.60	-3	616	-0.49%
2018/05/17	0	0.00	3	53.10	53.60	-3	646	-0.46%
2018/05/16	4	53.55	4	53.60	53.10	0	655	0.00%
2018/05/04	0	0.00	2	51.20	51.40	-2	770	-0.26%
2018/05/03	0	0.00	5	50.86	50.80	-5	783	-0.64%
2018/05/02	0	0.00	2	50.90	51.00	-2	790	-0.25%
2018/04/30	2	51.00	1	51.10	51.00	1	794	0.13%
2018/04/27	1	50.50	0	0.00	50.50	1	801	0.12%
2018/04/26	2	52.30	2.4	51.28	50.60	-0.4	807	-0.05%
2018/04/24	2	51.40	3	51.30	51.60	-1	820	-0.12%
2018/04/23	3	54.37	1	54.70	53.80	2	831	0.24%
2018/04/20	3	54.93	0	0.00	54.80	3	835	0.36%
2018/04/19	3	55.43	1	55.80	55.80	2	827	0.24%
2018/04/18	2	56.65	1	56.20	56.10	1	824	0.12%
2018/04/17	0	0.00	1	56.40	57.00	-1	819	-0.12%
2018/04/16	0	0.00	1	58.10	57.00	-1	827	-0.12%
2018/04/13	0	0.00	2	57.90	57.70	-2	822	-0.24%
2018/04/11	6.4	57.33	5	57.60	56.80	1.4	837	0.16%
2018/04/10	0	0.00	1	54.10	54.10	-1	814	-0.12%
2018/03/30	2	53.30	0	0.00	53.00	2	837	0.24%
2018/03/29	2	53.30	0	0.00	53.00	2	847	0.24%
2018/03/28	2	53.80	2	52.80	53.60	0	849	0.00%
2018/03/27	8	53.50	2	53.30	53.10	6	852	0.70%
2018/03/26	4	53.60	1	53.70	53.60	3	853	0.35%
2018/03/23	3	53.43	0	0.00	53.70	3	849	0.35%
2018/03/21	0	0.00	15	55.80	56.50	-15	849	-1.76%
2018/03/20	0	0.00	2	56.10	56.30	-2	855	-0.23%
2018/03/19	0	0.00	4	56.50	56.50	-4	890	-0.45%
2018/03/16	0	0.00	3	55.80	55.60	-3	908	-0.33%
2018/03/15	1	56.40	3	55.83	56.10	-2	957	-0.21%
2018/03/14	3	56.70	0	0.00	56.50	3	972	0.31%
2018/03/13	0	0.00	1	56.80	56.50	-1	1,000	-0.10%
2018/03/12	3	56.60	2	56.45	56.20	1	1,013	0.10%
2018/03/09	0	0.00	10	55.60	55.60	-10	1,037	-0.96%
2018/03/08	1	55.80	2	55.75	55.40	-1	1,089	-0.09%
2018/03/06	0	0.00	19	55.21	55.40	-19	1,184	-1.60%
2018/03/05	0	0.00	2	55.25	54.20	-2	1,222	-0.16%
2018/02/27	4	56.53	3	56.50	56.50	1	1,265	0.08%
2018/02/26	3	55.13	1	55.60	55.80	2	1,269	0.16%
2018/02/23	1	55.00	2	54.60	54.50	-1	1,284	-0.08%
2018/02/22	5	53.70	1	53.70	53.40	4	1,313	0.30%
2018/02/21	1	51.70	0	0.00	52.20	1	1,316	0.08%
2018/02/12	3	49.60	0	0.00	50.30	3	1,319	0.23%
2018/02/09	1	48.95	0	0.00	48.80	1	1,322	0.08%
2018/02/08	3	51.80	0	0.00	51.60	3	1,317	0.23%
2018/02/07	4	52.08	1.1	51.69	51.60	2.9	1,324	0.22%
2018/02/06	16	50.84	4	52.30	50.70	12	1,330	0.90%
2018/02/05	0	0.00	10	55.50	55.90	-10	1,310	-0.76%
2018/02/02	1.1	57.48	9	57.36	57.00	-7.9	1,332	-0.59%
2018/02/01	2	59.05	5	58.70	58.20	-3	1,351	-0.22%
2018/01/31	0	0.00	4	58.05	58.10	-4	1,378	-0.29%
2018/01/29	2	59.80	0	0.00	59.50	2	1,420	0.14%
2018/01/26	1	60.20	2	59.65	60.00	-1	1,464	-0.07%
2018/01/25	1	60.80	0	0.00	60.70	1	1,474	0.07%
2018/01/24	1	61.40	4	61.08	61.20	-3	1,498	-0.20%
2018/01/23	6	62.23	0	0.00	61.50	6	1,558	0.39%
2018/01/22	25	62.04	0	0.00	62.40	25	1,590	1.57%
2018/01/19	2	61.30	0	0.00	61.00	2	1,658	0.12%
2018/01/18	5	61.90	0	0.00	61.50	5	1,683	0.30%
2018/01/17	2	61.50	0	0.00	61.50	2	1,764	0.11%
2018/01/16	0	0.00	2	62.50	62.50	-2	1,947	-0.10%
2018/01/10	1	61.20	1	62.10	61.00	0	2,655	0.00%
2018/01/09	1	64.00	0	0.00	62.80	1	2,656	0.04%
2018/01/05	4	66.60	5	66.64	66.30	-1	2,680	-0.04%
2018/01/04	5	65.50	0	0.00	65.70	5	2,675	0.19%
2018/01/02	0	0.00	4	64.38	64.50	-4	2,695	-0.15%