波若威 (3163)-富邦-板橋券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
126.0
漲跌
--
漲幅
0.00%
成交量
1,042張
產業
上櫃通信網路類股
382人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

波若威 (3163)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/11/22	3	127.17	1	127.00	126.00	2	8,294	0.02%
2024/11/21	5.1	126.79	7.1	127.20	126.00	-2	8,656	-0.02%
2024/11/20	6	127.83	6.5	127.50	127.50	-0.5	8,958	-0.01%
2024/11/19	10	127.60	4	128.13	128.00	6	9,364	0.06%
2024/11/18	4.5	127.72	1.1	126.19	124.50	3.4	9,505	0.04%
2024/11/15	4.1	131.04	3.5	129.81	131.00	0.6	9,671	0.01%
2024/11/14	5.6	134.22	3.1	134.79	131.00	2.5	9,770	0.03%
2024/11/13	2.2	136.81	3	137.17	136.00	-0.8	9,813	-0.01%
2024/11/12	10.1	136.55	10.1	136.55	136.00	0	9,909	0.00%
2024/11/11	8	142.50	2	142.25	141.00	6	9,990	0.06%
2024/11/08	11.7	147.03	25.5	147.17	145.50	-13.8	10,106	-0.14%
2024/11/07	4.1	141.76	4.1	142.61	143.00	0	10,292	0.00%
2024/11/06	21.4	140.55	4.1	141.78	139.00	17.3	10,522	0.16%
2024/11/05	10	145.00	12	145.33	143.50	-2	10,677	-0.02%
2024/11/04	15.4	143.71	6	143.33	142.50	9.4	10,941	0.09%
2024/11/01	19	142.63	12	143.17	144.00	7	11,026	0.06%
2024/10/30	15.1	144.56	5.1	144.09	143.50	10.1	11,219	0.09%
2024/10/29	5.6	144.71	4.1	144.29	145.00	1.5	11,536	0.01%
2024/10/28	24.2	148.63	27.7	149.73	149.50	-3.5	11,744	-0.03%
2024/10/25	13.6	155.33	5.1	155.61	154.50	8.4	12,034	0.07%
2024/10/24	33.7	157.66	17.2	156.70	154.50	16.5	12,425	0.13%
2024/10/23	8.1	163.94	3	164.00	164.50	5.1	12,610	0.04%
2024/10/22	5.1	163.22	12	164.75	164.50	-6.9	12,958	-0.05%
2024/10/21	20.4	162.81	13.6	162.67	163.50	6.8	13,203	0.05%
2024/10/18	10.1	160.49	8	159.19	158.00	2.1	13,682	0.02%
2024/10/17	10.1	162.46	3	163.00	162.50	7.1	14,601	0.05%
2024/10/16	15.2	165.00	17	164.85	164.50	-1.8	14,902	-0.01%
2024/10/15	47.1	171.52	35.3	170.92	168.00	11.8	15,170	0.08%
2024/10/14	61	169.87	44.1	170.83	170.50	17	15,288	0.11%
2024/10/11	66	172.96	100.2	173.27	172.00	-34.2	15,427	-0.22%
2024/10/09	64.1	168.47	43	166.17	164.50	21.1	15,698	0.13%
2024/10/08	33.1	169.37	39.4	167.45	166.50	-6.3	15,755	-0.04%
2024/10/07	24.1	168.33	27	167.70	169.00	-2.9	15,821	-0.02%
2024/10/04	36	164.11	26.3	165.19	163.00	9.7	16,114	0.06%
2024/10/01	5	162.20	23	162.07	164.00	-18	16,241	-0.11%
2024/09/30	5.4	158.71	2.8	158.36	157.50	2.6	16,196	0.02%
2024/09/27	78.1	166.18	78.1	167.57	160.50	-0.1	16,299	0.00%
2024/09/26	21.3	160.11	30.3	164.16	166.50	-9	15,981	-0.06%
2024/09/25	7	160.50	9	159.56	159.00	-2	16,003	-0.01%
2024/09/24	5	159.10	5	157.40	157.50	0	16,180	0.00%
2024/09/23	6	163.00	16.5	162.73	160.50	-10.5	16,306	-0.06%
2024/09/20	17.8	160.74	33.6	162.33	160.50	-15.8	16,588	-0.10%
2024/09/19	27	161.11	35	161.29	163.00	-8	16,678	-0.05%
2024/09/18	66	162.55	55	162.36	160.50	11	16,841	0.07%
2024/09/16	25	157.82	20.1	157.22	157.50	5	16,975	0.03%
2024/09/13	31.2	156.43	15	157.23	158.50	16.2	17,595	0.09%
2024/09/12	38.1	154.73	46.6	155.50	159.50	-8.5	18,082	-0.05%
2024/09/11	18.1	151.11	16.2	152.41	148.00	1.9	18,478	0.01%
2024/09/10	51.5	157.11	39.6	156.46	152.50	11.9	18,704	0.06%
2024/09/09	27	161.57	29.1	162.21	163.00	-2.1	18,568	-0.01%
2024/09/06	24.4	162.53	32.3	163.05	161.00	-7.9	18,494	-0.04%
2024/09/05	45.4	162.00	28	163.73	159.00	17.4	18,476	0.09%
2024/09/04	34.4	164.18	39.1	162.00	164.00	-4.7	18,362	-0.03%
2024/09/03	46.5	169.76	54	167.67	165.00	-7.5	18,205	-0.04%
2024/09/02	36.7	171.45	38.1	171.12	170.00	-1.4	18,188	-0.01%
2024/08/30	71.3	173.20	52.2	172.79	173.00	19.1	18,059	0.11%
2024/08/29	60.5	169.06	78.2	170.15	173.00	-17.7	17,733	-0.10%
2024/08/28	69.8	169.90	68.2	169.57	165.50	1.7	17,311	0.01%
2024/08/27	35.5	163.49	43.3	162.79	164.00	-7.8	16,851	-0.05%
2024/08/26	41.2	162.24	28	162.02	161.00	13.2	16,757	0.08%
2024/08/23	175.4	160.29	184.2	160.56	162.00	-8.8	16,628	-0.05%	大買/大賣/
2024/08/22	49.3	160.73	289.6	165.66	156.00	-240.3	16,355	-1.47%	大賣/鉅額交易
2024/08/21	211.7	161.99	291.6	161.60	162.00	-79.9	16,238	-0.49%	大買/大賣/
2024/08/20	360	162.36	35.5	159.53	162.50	324.5	16,322	1.99%	大買/鉅額交易
2024/08/19	55.4	149.02	37.4	149.11	148.00	18	16,405	0.11%
2024/08/16	8.1	144.43	16.1	143.87	143.50	-8.1	16,415	-0.05%
2024/08/15	3.1	139.84	13	139.04	139.00	-9.9	16,318	-0.06%
2024/08/14	19.2	141.23	17.1	142.37	140.00	2.1	16,291	0.01%
2024/08/13	24.1	142.47	22	141.84	142.00	2.1	16,245	0.01%
2024/08/12	33.1	139.28	46.1	139.89	140.50	-13	16,364	-0.08%
2024/08/09	50.1	142.05	38.1	143.36	136.50	12	16,438	0.07%
2024/08/08	78.2	141.48	71.1	140.53	139.50	7.1	16,231	0.04%
2024/08/07	26.4	135.29	39	136.72	137.00	-12.6	16,020	-0.08%
2024/08/06	47	133.02	36.4	140.27	129.00	10.7	15,859	0.07%
2024/08/05	17	143.29	18.7	144.10	143.00	-1.7	15,612	-0.01%
2024/08/02	49.3	162.06	11.3	161.19	158.50	38	15,587	0.24%
2024/08/01	81.2	167.44	94.3	169.49	170.00	-13	15,499	-0.08%
2024/07/31	87.2	165.34	91	165.54	161.00	-3.8	15,330	-0.02%
2024/07/30	164.3	161.91	176.2	159.84	168.50	-11.9	15,235	-0.08%	大買/大賣/
2024/07/29	115.4	165.12	111.2	164.66	157.00	4.3	14,999	0.03%	大買/大賣/
2024/07/26	40.1	164.77	40.2	165.13	170.00	-0.1	14,826	0.00%
2024/07/23	161.1	164.60	163.1	165.42	164.00	-2	14,739	-0.01%	大買/大賣/
2024/07/22	38.1	159.41	38.1	160.32	158.00	0	14,515	0.00%
2024/07/19	112.7	171.35	72.8	171.43	164.00	40	14,298	0.28%	大買/
2024/07/18	217.7	179.52	289.2	179.15	172.00	-71.5	13,764	-0.52%	大買/大賣/
2024/07/17	291.1	175.96	229.6	174.87	177.50	61.5	12,765	0.48%	大買/大賣/
2024/07/16	109.6	156.84	110.6	156.93	161.50	-1	12,390	-0.01%	大買/大賣/
2024/07/15	106.1	165.08	98	166.43	163.00	8	12,054	0.07%	大買/
2024/07/12	166.5	161.84	158.4	160.98	159.00	8.1	11,646	0.07%	大買/大賣/
2024/07/11	192.5	166.62	170.3	166.78	165.00	22.2	11,227	0.20%	大買/大賣/
2024/07/10	28.1	150.57	69.1	150.75	157.00	-41	10,545	-0.39%
2024/07/09	73.2	139.73	70.1	139.27	143.00	3.1	10,302	0.03%
2024/07/08	103.4	140.58	94.6	142.27	138.00	8.8	10,013	0.09%	大買/
2024/07/05	63.9	139.53	64.2	140.77	140.50	-0.3	9,558	0.00%
2024/07/04	11.1	134.66	16	134.06	135.00	-4.9	9,286	-0.05%
2024/07/03	26.4	133.47	39.3	134.40	132.00	-12.9	9,287	-0.14%
2024/07/02	9	128.17	17	129.12	129.00	-8	9,183	-0.09%
2024/07/01	48.1	134.99	39.6	133.33	131.50	8.4	9,136	0.09%
2024/06/28	38.1	138.58	35	138.37	137.00	3.1	9,107	0.03%
2024/06/27	24	133.42	25	133.40	133.00	-1	8,972	-0.01%
2024/06/26	34.6	136.73	57.8	137.06	136.00	-23.2	8,827	-0.26%
2024/06/25	56	128.88	36.3	129.57	130.00	19.7	8,518	0.23%
2024/06/24	49.1	131.62	77.8	130.90	126.00	-28.7	8,392	-0.34%
2024/06/21	108.4	137.13	97.1	136.74	135.50	11.2	8,390	0.13%	大買/
2024/06/20	104.2	132.77	183.7	134.35	141.50	-79.5	8,257	-0.96%	大買/大賣/
2024/06/19	200.3	128.60	167.2	127.57	129.00	33.1	7,662	0.43%	大買/大賣/
2024/06/18	72.2	122.57	90.3	122.77	124.50	-18	7,159	-0.25%
2024/06/17	47.2	117.26	53	117.76	118.50	-5.8	6,706	-0.09%
2024/06/14	12	112.08	7	111.71	110.50	5	6,482	0.08%
2024/06/13	8	111.12	8.1	110.19	110.50	-0.1	6,494	0.00%
2024/06/12	10	107.65	23	109.28	109.50	-13	6,823	-0.19%
2024/06/11	39.1	104.79	24	104.77	104.00	15.1	7,059	0.21%
2024/06/07	33	111.44	21	110.79	110.50	12	7,727	0.16%
2024/06/06	42	109.39	35.2	110.58	112.00	6.8	8,146	0.08%
2024/06/05	6	106.17	5	106.80	106.00	1	8,634	0.01%
2024/06/04	7	108.43	5	105.60	105.50	2	9,220	0.02%
2024/06/03	9	108.39	7	108.86	108.50	2	9,777	0.02%
2024/05/31	12	108.17	13.1	106.74	106.50	-1.1	9,859	-0.01%
2024/05/30	22	110.39	16	108.69	108.00	6	10,085	0.06%
2024/05/29	10	111.40	27.8	111.22	111.50	-17.8	10,307	-0.17%
2024/05/28	24	112.15	26.3	112.33	112.00	-2.3	10,385	-0.02%
2024/05/27	44.2	115.56	33	115.85	113.50	11.2	10,409	0.11%
2024/05/24	75	116.30	74	117.32	114.00	1	10,831	0.01%
2024/05/23	22.4	110.97	39.6	110.99	113.00	-17.3	10,777	-0.16%
2024/05/22	29.8	108.87	63.2	109.38	109.00	-33.3	10,673	-0.31%
2024/05/21	7	105.07	6.2	105.17	105.00	0.9	10,674	0.01%
2024/05/20	22.1	105.50	28	105.59	105.00	-5.9	10,984	-0.05%
2024/05/17	21.5	105.19	20	105.50	104.50	1.5	11,041	0.01%
2024/05/16	64.5	108.28	46	107.79	105.50	18.5	11,077	0.17%
2024/05/15	93	109.33	47.3	108.67	110.00	45.7	10,938	0.42%
2024/05/14	6.1	106.16	17	105.79	105.50	-10.9	10,750	-0.10%
2024/05/13	6.5	103.51	7	103.43	103.50	-0.5	10,672	0.00%
2024/05/10	10	100.95	11	101.21	101.50	-1	10,644	-0.01%
2024/05/09	14	103.29	22	103.95	102.50	-8	10,622	-0.08%
2024/05/08	26	108.15	42	107.57	106.50	-16	10,580	-0.15%
2024/05/07	43.3	107.01	43	106.81	106.00	0.2	10,509	0.00%
2024/05/06	40.2	106.21	91	106.19	107.50	-50.9	10,386	-0.49%
2024/05/03	97	105.70	93.3	106.12	103.50	3.7	10,209	0.04%
2024/05/02	28	106.39	35	106.44	105.50	-7	10,029	-0.07%
2024/04/30	94	105.72	47.8	106.30	106.50	46.2	9,924	0.47%
2024/04/29	18.5	103.66	39.1	104.00	105.50	-20.6	9,702	-0.21%
2024/04/26	27	100.52	26	100.57	99.00	1	9,508	0.01%
2024/04/25	11.2	97.51	12.1	96.40	96.20	-0.9	9,357	-0.01%
2024/04/24	1	92.50	6	93.13	92.90	-5	9,318	-0.05%
2024/04/23	3	91.00	1	90.50	90.70	2	9,321	0.02%
2024/04/22	11.1	91.48	9	90.41	90.10	2	9,319	0.02%
2024/04/19	4.1	92.75	1	92.42	92.50	3.1	9,302	0.03%
2024/04/18	2.1	95.46	5	96.08	96.20	-2.9	9,272	-0.03%
2024/04/17	7	95.19	8	95.28	95.40	-1	9,282	-0.01%
2024/04/16	11.2	93.00	10.1	91.80	92.30	1	9,263	0.01%
2024/04/15	15.1	97.15	7	97.53	96.30	8	9,206	0.09%
2024/04/12	7	100.58	2	101.75	100.00	5	9,133	0.05%
2024/04/11	10.3	101.79	5.1	101.20	101.00	5.3	9,116	0.06%
2024/04/10	9.2	102.55	13.1	103.84	102.50	-3.9	9,098	-0.04%
2024/04/09	23	102.48	79	101.15	102.50	-56	9,056	-0.62%
2024/04/08	3.1	105.66	5	105.60	106.00	-1.9	8,947	-0.02%
2024/04/03	11	106.45	13.1	105.57	105.00	-2.1	8,930	-0.02%
2024/04/02	12.1	104.58	27.2	104.22	107.50	-15.1	8,876	-0.17%
2024/04/01	24	105.11	19	105.24	105.00	5	8,790	0.06%
2024/03/29	16	102.69	3	102.33	102.00	13	8,722	0.15%
2024/03/28	10.1	103.21	15	102.93	102.50	-4.9	8,726	-0.06%
2024/03/27	23.1	103.78	23	103.91	103.50	0.1	8,679	0.00%
2024/03/26	63.2	105.56	74.4	106.26	104.50	-11.2	8,622	-0.13%
2024/03/25	9.2	108.86	19.1	109.50	110.00	-9.9	8,357	-0.12%
2024/03/22	48	103.65	7	104.07	102.50	41	8,175	0.50%
2024/03/21	16	103.41	12	102.29	103.00	4	8,115	0.05%
2024/03/20	21.2	101.60	11	103.50	100.00	10.2	8,057	0.13%
2024/03/19	81.1	103.80	9	103.28	102.00	72.1	8,041	0.90%
2024/03/18	17.2	102.91	6	103.08	103.00	11.2	8,053	0.14%
2024/03/15	90.6	104.71	33.2	105.20	101.50	57.4	8,052	0.71%
2024/03/14	59.5	109.69	149.5	111.52	109.50	-90	7,830	-1.15%	大賣/
2024/03/13	296.2	128.17	282.1	116.11	115.50	14.2	7,485	0.19%	大買/大賣/
2024/03/12	203.2	118.29	206	120.25	120.50	-2.8	6,762	-0.04%	大買/大賣/
2024/03/11	232.2	114.87	176.1	117.34	121.00	56.1	6,306	0.89%	大買/大賣/
2024/03/08	143.3	107.93	50.1	109.43	110.50	93.2	5,709	1.63%	大買/
2024/03/07	354	114.69	448.4	114.99	116.00	-94.4	5,178	-1.82%	大買/大賣/
2024/03/06	29	105.43	7.1	104.65	105.50	22	4,650	0.47%
2024/03/05	27	106.70	32.3	106.90	105.00	-5.3	4,572	-0.12%
2024/03/04	45.1	103.03	59.1	104.01	104.50	-14	4,406	-0.32%
2024/03/01	26.1	98.82	22	98.53	97.60	4.1	4,139	0.10%
2024/02/29	28.5	101.08	32	101.66	102.00	-3.5	4,009	-0.09%
2024/02/27	129	108.02	100	108.08	102.50	29	3,908	0.74%	大買/
2024/02/26	96	104.57	163.6	107.06	108.50	-67.6	3,351	-2.02%	大賣/
2024/02/23	17.3	99.32	21.8	99.38	98.70	-4.5	2,983	-0.15%
2024/02/22	68.2	100.42	59.2	99.81	98.70	9	2,977	0.30%
2024/02/21	57.2	98.60	98.8	99.04	99.00	-41.7	2,822	-1.48%
2024/02/20	37.2	96.00	5	96.98	94.70	32.2	2,502	1.29%
2024/02/19	21.1	95.86	49.2	95.60	94.50	-28.1	2,422	-1.16%
2024/02/16	38	94.61	13.6	94.18	94.90	24.5	2,357	1.04%
2024/02/15	7	92.28	3	92.37	92.50	4	2,280	0.18%
2024/02/05	1	90.81	25	91.80	91.30	-24	2,278	-1.05%
2024/02/02	7	91.80	7	91.40	91.30	0	2,305	0.00%
2024/02/01	2.4	91.34	2.7	91.64	91.00	-0.3	2,347	-0.01%
2024/01/31	2	91.30	12.7	91.30	91.00	-10.7	2,359	-0.45%
2024/01/30	2	90.80	0	0.00	90.50	2	2,356	0.09%
2024/01/29	0.4	89.58	0	0.00	89.90	0.4	2,378	0.01%
2024/01/26	0.1	88.70	2	88.65	88.60	-1.9	2,413	-0.08%
2024/01/25	2.1	89.20	2	88.50	88.50	0.1	2,515	0.00%
2024/01/24	3.1	89.37	3	90.09	89.80	0	2,563	0.00%
2024/01/23	1	91.15	12.4	89.68	89.30	-11.4	2,624	-0.43%
2024/01/22	1.1	88.33	7.1	88.67	89.50	-6	2,635	-0.23%
2024/01/19	1.2	86.39	1	87.20	87.20	0.2	2,684	0.01%
2024/01/18	12.1	84.92	2	84.70	85.70	10.1	2,745	0.37%
2024/01/17	1.1	88.03	2.1	87.76	86.90	-1.1	2,791	-0.04%
2024/01/16	1	88.30	1	88.60	88.00	0	2,945	0.00%
2024/01/15	0.3	88.90	1	88.90	88.60	-0.8	3,034	-0.02%
2024/01/12	2	88.40	0	0.00	88.30	2	3,118	0.06%
2024/01/11	1.4	89.25	12	88.51	89.50	-10.7	3,214	-0.33%
2024/01/10	0	0.00	5	86.10	86.30	-5	3,301	-0.15%
2024/01/09	3	86.04	3.2	86.51	86.00	-0.2	3,442	-0.01%
2024/01/08	0	0.00	3.3	87.41	87.10	-3.3	3,599	-0.09%
2024/01/05	4.1	87.45	1	87.50	87.40	3	3,872	0.08%
2024/01/04	6	87.10	0	0.00	87.00	6	4,157	0.14%
2024/01/03	2	87.70	3	87.70	87.70	-1	4,257	-0.02%
2024/01/02	3	88.30	1	88.40	88.30	2	4,371	0.05%
2023/12/29	10	88.43	2.5	88.26	88.40	7.6	4,547	0.17%
2023/12/28	0	0.00	2	89.30	89.00	-2	4,659	-0.04%
2023/12/27	1	89.90	0	0.00	89.60	1	5,158	0.02%
2023/12/26	1	89.57	7	89.11	89.80	-6	5,340	-0.11%
2023/12/25	7.3	89.31	3.1	88.39	88.40	4.2	5,483	0.08%
2023/12/22	0	91.35	0	0.00	90.90	0	5,665	0.00%
2023/12/21	0.2	92.17	1	91.50	91.50	-0.8	5,829	-0.01%
2023/12/20	0.2	91.71	0	0.00	91.90	0.2	6,105	0.00%
2023/12/19	6	90.97	3	91.00	91.00	3	6,438	0.05%
2023/12/18	6.1	92.74	1	92.50	92.50	5.1	6,640	0.08%
2023/12/15	3	92.57	2	92.70	92.00	1	6,837	0.01%
2023/12/14	7.6	94.73	5.5	94.97	93.70	2.1	7,244	0.03%
2023/12/13	12.1	94.64	23	94.83	94.90	-10.9	7,549	-0.14%
2023/12/12	15	93.57	11	93.23	93.00	4	8,955	0.04%
2023/12/11	38.3	94.21	48.2	94.52	94.30	-9.9	9,483	-0.10%
2023/12/08	7	90.63	0	0.00	90.60	7	9,641	0.07%
2023/12/07	3	90.37	0	0.00	90.20	3	9,792	0.03%
2023/12/06	1	91.20	2	91.80	91.00	-1	10,039	-0.01%
2023/12/05	1	91.20	0	0.00	91.20	1	10,143	0.01%
2023/12/04	16	93.63	19.5	95.03	92.10	-3.5	10,297	-0.03%
2023/12/01	6.6	94.08	5	94.30	93.60	1.6	10,808	0.01%
2023/11/30	3.5	93.33	7	94.34	93.00	-3.5	10,934	-0.03%
2023/11/29	2	93.85	5.1	93.74	93.90	-3.1	11,205	-0.03%
2023/11/28	2	90.50	0	0.00	91.20	2	11,497	0.02%
2023/11/27	1	90.50	4	92.13	90.40	-3	11,559	-0.03%
2023/11/24	9	91.58	1	91.60	92.20	8	11,674	0.07%
2023/11/23	8	92.90	27	93.06	92.00	-19	11,870	-0.16%
2023/11/22	40	93.70	25	93.85	94.10	15	12,032	0.12%
2023/11/21	34.7	93.64	31	93.05	92.60	3.7	12,215	0.03%
2023/11/20	7	90.23	16	90.76	90.90	-9	12,413	-0.07%
2023/11/16	5	89.04	0	0.00	88.20	5	13,369	0.04%
2023/11/15	1	89.70	7	89.86	89.00	-6	13,830	-0.04%
2023/11/14	3	88.70	3	89.07	89.20	0	14,383	0.00%
2023/11/13	6	87.47	8	87.80	88.00	-2	14,997	-0.01%
2023/11/10	10.1	86.08	6	86.00	86.10	4.1	15,271	0.03%
2023/11/09	11	88.34	2	88.30	87.70	9	15,687	0.06%
2023/11/08	47	90.35	49	90.75	90.30	-2	15,839	-0.01%
2023/11/07	49	89.83	49	90.62	89.70	0	16,098	0.00%
2023/11/06	74	90.96	68	91.49	91.10	6	16,751	0.04%
2023/11/03	57	90.32	55	90.70	89.90	2	16,995	0.01%
2023/11/02	47	89.57	61	90.32	90.80	-14	17,669	-0.08%
2023/11/01	52	86.27	51	86.31	87.00	1	17,926	0.01%
2023/10/31	73	87.15	67.8	89.62	85.10	5.2	18,219	0.03%
2023/10/30	4	90.53	9	90.43	89.80	-5	18,800	-0.03%
2023/10/27	76	91.01	63	91.46	90.20	13	19,675	0.07%
2023/10/26	55	91.41	55	91.82	91.00	0	20,342	0.00%
2023/10/25	73	93.65	78	94.38	93.50	-5	20,795	-0.02%
2023/10/24	81	92.92	94	91.32	94.60	-13	21,214	-0.06%
2023/10/23	91	91.04	83	91.71	89.80	8	21,503	0.04%
2023/10/20	87.3	93.08	94	93.85	92.90	-6.7	21,577	-0.03%
2023/10/19	89	95.45	87	95.53	95.80	2	21,552	0.01%
2023/10/18	91	94.37	90.1	95.91	94.50	0.9	21,532	0.00%
2023/10/17	86.5	100.00	88	98.21	97.50	-1.5	21,486	-0.01%
2023/10/16	15	98.73	19	99.11	98.60	-4	21,500	-0.02%
2023/10/13	32	99.26	38.1	99.89	98.80	-6.1	21,847	-0.03%
2023/10/12	67	98.73	54	99.00	99.10	13	21,980	0.06%
2023/10/11	14	96.49	23	95.74	94.70	-9	21,900	-0.04%
2023/10/06	77	99.32	74	98.34	98.00	3	21,977	0.01%
2023/10/05	35	99.14	32	98.72	98.50	3	21,947	0.01%
2023/10/04	21	97.41	19	97.66	97.90	2	21,847	0.01%
2023/10/03	59	102.03	74	100.86	98.60	-15	21,875	-0.07%
2023/10/02	109	99.01	96	99.01	98.90	13	21,604	0.06%	大買/
2023/09/28	78.1	96.79	83	98.05	97.10	-4.9	21,682	-0.02%
2023/09/27	46	96.97	45	97.36	96.90	1	22,012	0.00%
2023/09/26	33	96.07	28	95.59	95.40	5	22,054	0.02%
2023/09/25	53	98.82	28	98.97	96.50	25	21,935	0.11%
2023/09/22	88	95.98	70	96.95	98.10	18	21,677	0.08%
2023/09/21	36	94.90	44	94.70	94.10	-8	21,389	-0.04%
2023/09/20	31	98.75	17	98.45	97.00	14	21,246	0.07%
2023/09/19	57	100.98	22.4	101.54	100.50	34.6	21,069	0.16%
2023/09/18	39	103.28	46	103.49	105.50	-7	20,650	-0.03%
2023/09/15	234.1	106.72	228	106.51	101.50	6.1	20,302	0.03%	大買/大賣/
2023/09/14	75	100.98	108.2	103.66	106.50	-33.2	18,835	-0.18%	大賣/
2023/09/13	36	94.77	45.1	95.53	97.10	-9.1	18,256	-0.05%
2023/09/12	31.3	92.39	19.1	92.27	91.30	12.2	18,056	0.07%
2023/09/11	35.3	97.00	30	93.40	92.30	5.3	18,032	0.03%
2023/09/08	6	99.42	10	99.81	99.40	-4	17,806	-0.02%
2023/09/07	17.1	101.14	4.6	100.72	100.50	12.5	17,783	0.07%
2023/09/06	52.9	103.44	66	103.57	101.50	-13.2	17,698	-0.07%
2023/09/05	20	99.78	13	99.67	99.60	7	17,137	0.04%
2023/09/04	49	100.04	62	100.69	102.00	-13	16,983	-0.08%
2023/09/01	41	98.56	34	98.88	98.00	7	16,704	0.04%
2023/08/31	10	94.32	18.5	94.57	94.40	-8.5	16,363	-0.05%
2023/08/30	20	95.27	20.2	95.13	94.70	-0.2	16,317	0.00%
2023/08/29	31.2	94.93	28	94.44	94.00	3.2	16,296	0.02%
2023/08/28	20.3	95.50	13.1	93.68	93.20	7.2	16,183	0.04%
2023/08/25	26.2	99.02	33	97.81	96.00	-6.9	16,009	-0.04%
2023/08/24	69.1	100.22	55	98.91	98.20	14.1	15,865	0.09%
2023/08/23	57	101.74	52	101.17	99.00	5	15,768	0.03%
2023/08/22	71	103.11	56	102.26	101.50	15	15,475	0.10%
2023/08/21	31	98.35	39	102.31	103.50	-8	15,048	-0.05%
2023/08/18	71	98.46	47	96.80	94.40	24	14,663	0.16%
2023/08/17	38	95.62	62	97.70	102.00	-24	14,330	-0.17%
2023/08/16	20	90.69	29	91.52	92.80	-9	13,930	-0.06%
2023/08/15	30	90.52	30.3	91.95	92.40	-0.3	13,918	0.00%
2023/08/14	5.2	85.69	2	85.65	85.20	3.2	13,504	0.02%
2023/08/11	26.1	91.08	21	89.16	87.90	5.1	13,292	0.04%
2023/08/10	79	93.13	74	92.85	90.10	5	12,997	0.04%
2023/08/09	33	92.02	23	92.53	91.30	10	12,312	0.08%
2023/08/08	55	94.10	54	93.29	94.90	1	12,020	0.01%
2023/08/07	15	86.91	22.3	88.63	91.60	-7.3	11,305	-0.06%
2023/08/04	22.1	84.49	12.3	84.23	83.30	9.8	10,941	0.09%
2023/08/02	87.1	91.40	87.4	90.72	88.10	-0.3	10,595	0.00%
2023/08/01	77.3	98.83	71.3	98.51	92.40	6.1	9,932	0.06%
2023/07/31	34.4	99.68	44.1	100.30	98.30	-9.7	9,025	-0.11%
2023/07/28	60.1	87.60	79.4	91.96	94.90	-19.3	8,291	-0.23%
2023/07/27	70.1	83.03	89.3	84.36	86.30	-19.2	7,766	-0.25%
2023/07/26	71.2	80.65	57.2	80.43	79.30	14	7,268	0.19%
2023/07/25	10.5	74.17	18.2	75.57	76.40	-7.7	6,831	-0.11%
2023/07/24	15.5	72.28	2	71.85	71.20	13.5	6,664	0.20%
2023/07/21	5	70.40	3	69.80	72.60	2	6,601	0.03%
2023/07/20	14.2	70.41	6	70.83	70.70	8.2	6,532	0.13%
2023/07/19	78	74.91	78.2	72.09	71.60	-0.2	6,454	0.00%
2023/07/18	114.3	82.35	98	76.50	74.50	16.3	6,319	0.26%	大買/
2023/07/17	71.2	75.16	84	77.76	80.10	-12.8	5,822	-0.22%
2023/07/14	30.1	71.81	47	72.08	72.90	-16.9	5,439	-0.31%
2023/07/13	145	71.31	149	69.48	69.30	-4	5,306	-0.08%	大買/大賣/
2023/07/12	40	69.54	36	69.41	68.90	4	5,143	0.08%
2023/07/11	65	70.20	65	69.50	69.50	0	5,055	0.00%
2023/07/10	119.1	71.04	111	69.70	69.70	8.1	4,975	0.16%	大買/大賣/
2023/07/07	102	71.60	139	70.94	71.90	-37	4,817	-0.77%	大買/大賣/
2023/07/06	110	71.50	82	71.48	71.50	28	4,581	0.61%	大買/
2023/07/05	119.4	71.18	90.4	71.72	72.60	29	4,324	0.67%	大買/
2023/07/04	15	63.27	35	65.51	67.70	-20	3,827	-0.52%
2023/07/03	0.1	61.60	29.3	61.58	61.60	-29.2	3,565	-0.82%
2023/06/30	13	60.01	10	60.30	60.20	3	3,513	0.08%
2023/06/29	19.1	60.73	13	60.50	59.90	6.1	3,493	0.17%
2023/06/28	21	59.20	12	58.54	58.50	9	3,443	0.26%
2023/06/27	8.2	61.33	5	61.40	61.20	3.2	3,382	0.09%
2023/06/26	1.1	61.40	8	61.11	61.10	-6.9	3,348	-0.21%
2023/06/21	8	62.49	1	62.30	62.20	7	3,337	0.21%
2023/06/20	2	61.85	1	61.10	61.40	1	3,344	0.03%
2023/06/19	7	62.39	1	62.40	62.40	6	3,328	0.18%
2023/06/16	25.2	63.88	22	63.43	63.40	3.2	3,327	0.10%
2023/06/15	26	62.45	4	64.05	62.40	22	3,211	0.69%
2023/06/13	5	62.00	13	62.33	62.90	-8	3,044	-0.26%
2023/06/12	13	59.30	0	0.00	59.40	13	2,946	0.44%
2023/06/09	1	62.80	3	62.63	63.00	-2	2,861	-0.07%
2023/06/08	2	61.60	0	0.00	61.90	2	2,849	0.07%
2023/06/07	1	63.80	3	63.53	63.00	-2	2,852	-0.07%
2023/06/06	2	63.00	0.7	63.20	63.40	1.3	2,874	0.05%
2023/06/05	3	65.30	0	0.00	65.00	3	2,869	0.10%
2023/06/02	6	65.63	10	65.85	64.60	-4	2,859	-0.14%
2023/06/01	7	66.80	7	66.26	67.00	0	2,761	0.00%
2023/05/31	5	65.24	5	64.94	64.80	0	2,682	0.00%
2023/05/30	5	64.02	0	0.00	64.00	5	2,667	0.19%
2023/05/29	9	66.00	22	66.95	66.40	-13	2,580	-0.50%
2023/05/26	13	66.17	10	67.29	65.90	3	2,425	0.12%
2023/05/25	11	64.89	30	65.52	66.00	-19	2,312	-0.82%
2023/05/24	1	63.50	2	63.40	64.00	-1	2,177	-0.05%
2023/05/23	9	63.33	38.5	64.03	63.90	-29.5	2,103	-1.40%
2023/05/22	20.7	61.51	38	62.17	61.90	-17.3	1,872	-0.92%
2023/05/19	8	59.61	18.6	59.20	58.60	-10.6	1,640	-0.65%
2023/05/18	0	0.00	9	55.92	56.60	-9	1,370	-0.66%
2023/05/16	0	0.00	1	53.10	53.40	-1	1,339	-0.07%
2023/05/15	0	0.00	2	52.50	52.40	-2	1,352	-0.15%
2023/05/11	0	0.00	5	52.40	52.00	-5	1,397	-0.36%
2023/05/04	0	0.00	0	54.10	54.20	0	1,634	0.00%
2023/05/03	0	0.00	1	54.00	54.10	-1	1,650	-0.06%
2023/05/02	0	54.30	3	54.30	54.20	-3	1,673	-0.18%
2023/04/28	2	54.25	6	54.93	54.60	-4	1,683	-0.24%
2023/04/27	2	52.70	2	52.80	52.50	0	1,673	0.00%
2023/04/26	1	52.10	2	52.05	52.60	-1	1,679	-0.06%
2023/04/25	5	53.46	3	51.97	51.90	2	1,693	0.12%
2023/04/24	0	0.00	2	53.70	53.80	-2	1,691	-0.12%
2023/04/21	9	54.23	1	54.50	54.10	8	1,744	0.46%
2023/04/20	2	56.70	21	56.30	55.80	-19	1,830	-1.04%
2023/04/19	3	57.73	0	0.00	57.20	3	1,816	0.17%
2023/04/18	24.2	58.07	5	58.08	57.60	19.2	1,789	1.07%
2023/04/17	13	56.98	1	56.90	57.10	12	1,715	0.70%
2023/04/14	2	55.80	3	55.70	55.90	-1	1,697	-0.06%
2023/04/13	0	55.90	2	55.90	55.50	-2	1,705	-0.12%
2023/04/12	2	56.00	3	55.83	56.00	-1	1,705	-0.06%
2023/04/11	0	55.73	0	0.00	55.50	0	1,704	0.00%
2023/04/10	3	55.30	0	0.00	55.30	3	1,715	0.17%
2023/04/07	0	0.00	1	56.30	56.20	-1	1,700	-0.06%
2023/03/31	1	56.80	0	0.00	56.50	1	1,704	0.06%
2023/03/30	1	56.60	0	0.00	56.50	1	1,713	0.06%
2023/03/29	2	56.70	2	56.25	56.20	0	1,714	0.00%
2023/03/28	2	56.65	1	56.60	56.60	1	1,734	0.06%
2023/03/23	8.3	56.74	7	56.83	56.70	1.3	1,740	0.07%
2023/03/22	1	56.20	2	55.65	55.70	-1	1,730	-0.06%
2023/03/21	2	55.95	3	55.77	55.70	-1	1,736	-0.06%
2023/03/20	2	54.40	1	54.50	54.50	1	1,730	0.06%
2023/03/17	0.3	54.56	0	54.50	54.00	0.3	1,795	0.01%
2023/03/15	0	55.50	0	0.00	54.40	0	1,866	0.00%
2023/03/14	1	54.40	0	0.00	54.40	1	1,901	0.05%
2023/03/13	0	0.00	1	55.40	54.60	-1	1,992	-0.05%
2023/03/10	2	55.00	11	55.13	55.10	-9	2,021	-0.45%
2023/03/09	8	56.99	1	56.80	56.70	7	2,105	0.33%
2023/03/08	0	0.00	2	58.40	58.50	-2	2,182	-0.09%
2023/03/07	0	58.20	22	58.05	58.10	-22	2,320	-0.95%
2023/03/06	3	57.73	0	0.00	57.50	3	2,447	0.12%
2023/03/03	5	57.62	1	57.60	57.30	4	2,458	0.16%
2023/03/02	0	0.00	9	57.94	57.70	-9	2,456	-0.37%
2023/03/01	1	57.00	2	57.35	57.30	-1	2,432	-0.04%
2023/02/24	5	56.92	1	56.70	55.80	4	2,419	0.17%
2023/02/23	0	0.00	4	56.90	56.90	-4	2,378	-0.17%
2023/02/22	3	55.23	0	0.00	55.10	3	2,393	0.13%
2023/02/21	3	56.63	1	57.10	56.80	2	2,433	0.08%
2023/02/20	6	56.65	1	56.70	56.60	5	2,451	0.20%
2023/02/17	1	56.20	0	0.00	56.10	1	2,460	0.04%
2023/02/16	2	56.50	1	55.90	56.60	1	2,475	0.04%
2023/02/15	1	54.90	4	55.43	54.70	-3	2,501	-0.12%
2023/02/13	0	0.00	2	55.50	55.30	-2	2,654	-0.08%
2023/02/10	1	55.60	4	55.30	54.90	-3	2,691	-0.11%
2023/02/09	3	55.93	0	0.00	55.80	3	2,807	0.11%
2023/02/08	6	57.08	13	57.07	56.10	-7	2,815	-0.25%
2023/02/07	6	56.75	22	56.83	56.70	-16	2,766	-0.58%
2023/02/06	45	56.63	3	56.80	57.20	42	2,727	1.54%
2023/02/03	5	54.66	2	54.50	54.30	3	2,629	0.11%
2023/02/02	4	54.88	1	55.50	55.30	3	2,619	0.11%
2023/02/01	1	53.90	1	54.20	54.50	0	2,603	0.00%
2023/01/31	9	54.33	2	54.50	54.20	7	2,606	0.27%
2023/01/30	8	53.36	1	53.40	53.30	7	2,601	0.27%
2023/01/17	2	52.60	3	52.53	52.60	-1	2,603	-0.04%
2023/01/16	0	0.00	1	51.70	51.60	-1	2,612	-0.04%
2023/01/13	4	52.28	0	0.00	51.50	4	2,621	0.15%
2023/01/12	6	53.37	4	53.68	53.20	2	2,613	0.08%
2023/01/11	21	54.29	26	54.17	54.60	-5	2,607	-0.19%
2023/01/10	34	53.87	31	53.87	53.40	3	2,558	0.12%
2023/01/09	1	51.70	0	0.00	51.80	1	2,461	0.04%
2023/01/04	0	0.00	1	51.60	51.70	-1	2,534	-0.04%
2023/01/03	2.1	51.34	0	0.00	51.30	2.1	2,550	0.08%
2022/12/30	2	50.00	1	50.00	49.50	1	2,583	0.04%
2022/12/29	3	49.25	0	0.00	49.60	3	2,601	0.12%
2022/12/28	0.1	49.25	1.2	49.21	49.20	-1.2	2,626	-0.04%
2022/12/27	2	50.90	1	51.30	50.80	1	2,640	0.04%
2022/12/26	2	51.00	0.2	50.40	50.80	1.8	2,655	0.07%
2022/12/22	1	50.60	0	0.00	50.60	1	2,700	0.04%
2022/12/21	0	51.00	0	0.00	50.80	0	2,735	0.00%
2022/12/20	3	51.70	12.1	51.95	50.80	-9.1	2,754	-0.33%
2022/12/19	3	53.67	0	0.00	53.20	3	2,767	0.11%
2022/12/16	3	54.47	8	54.20	54.20	-5	2,789	-0.18%
2022/12/15	9.1	56.30	1	56.00	55.90	8.1	2,793	0.29%
2022/12/14	0	0.00	2	56.00	55.60	-2	2,816	-0.07%
2022/12/13	12	56.67	6	55.55	55.10	6	2,809	0.21%
2022/12/12	10	56.36	10	56.90	56.30	0	2,810	0.00%
2022/12/09	17.1	57.47	14	56.47	56.50	3.1	2,829	0.11%
2022/12/08	2.1	58.30	4	58.30	58.40	-1.9	2,803	-0.07%
2022/12/07	2	57.75	6	56.95	56.60	-4	2,800	-0.14%
2022/12/06	7	59.54	1.3	58.35	58.30	5.7	2,826	0.20%
2022/12/05	7	59.49	2	59.55	59.80	5	2,942	0.17%
2022/12/02	8	59.30	7	58.76	59.00	1	2,918	0.03%
2022/12/01	13	58.94	15	59.25	58.60	-2	2,986	-0.07%
2022/11/30	6	58.58	8	58.65	59.20	-2	3,024	-0.07%
2022/11/29	19	58.87	30	58.74	58.60	-11	3,281	-0.34%
2022/11/28	21	57.46	1	57.79	57.30	20	3,207	0.62%
2022/11/25	0	0.00	1	54.90	54.50	-1	3,178	-0.03%
2022/11/24	1	55.50	1	55.30	55.80	0	3,370	0.00%
2022/11/22	3	55.67	3	55.17	54.90	0	3,463	0.00%
2022/11/21	3	56.03	5	55.52	55.90	-2	3,616	-0.06%
2022/11/18	0	54.30	0	0.00	54.10	0	3,880	0.00%
2022/11/17	2	56.00	7	55.67	55.20	-5	3,927	-0.13%
2022/11/16	2	55.00	7	54.97	55.00	-5	3,968	-0.13%
2022/11/15	6	54.63	2	54.50	55.00	4	4,029	0.10%
2022/11/14	0	0.00	1	54.60	54.30	-1	4,403	-0.02%
2022/11/11	0	0.00	3	54.07	54.30	-3	4,562	-0.07%
2022/11/10	10	54.68	4	54.38	53.70	6	4,689	0.13%
2022/11/09	6	54.45	13	54.29	54.00	-7	4,996	-0.14%
2022/11/08	15	53.42	10	53.50	53.00	5	5,093	0.10%
2022/11/07	12	53.33	10	53.21	53.20	2	5,221	0.04%
2022/11/04	0	0.00	11	52.40	52.40	-11	5,483	-0.20%
2022/11/03	1	47.60	0	0.00	47.65	1	6,207	0.02%
2022/11/02	0	0.00	1	47.10	47.50	-1	6,770	-0.01%
2022/10/31	1	45.60	1	45.65	45.65	0	7,333	0.00%
2022/10/28	2	45.38	3	44.52	44.45	-1	7,399	-0.01%
2022/10/26	10	43.84	2	43.90	43.55	8	7,545	0.11%
2022/10/25	0	0.00	0	46.00	44.50	0	7,735	0.00%
2022/10/24	0	0.00	3	45.93	45.90	-3	7,905	-0.04%
2022/10/21	2	44.35	0	0.00	44.15	2	8,124	0.02%
2022/10/20	2	46.55	2	45.65	45.55	0	8,141	0.00%
2022/10/19	1	47.65	1	46.65	46.65	0	8,180	0.00%
2022/10/18	2	47.68	1	47.20	47.20	1	8,223	0.01%
2022/10/17	0	0.00	3	46.70	46.70	-3	8,299	-0.04%
2022/10/14	2	47.20	2	47.20	47.20	0	8,421	0.00%
2022/10/13	6	46.54	1.2	44.92	45.05	4.8	8,510	0.06%
2022/10/12	1	48.25	0	0.00	48.65	1	8,501	0.01%
2022/10/11	5	48.95	1	49.50	48.50	4	8,565	0.05%
2022/10/07	1	51.70	1	51.30	51.30	0	8,664	0.00%
2022/10/06	6	52.28	1	52.40	52.40	5	8,740	0.06%
2022/10/05	1	52.30	1	52.50	51.00	0	8,756	0.00%
2022/10/04	5	51.24	3	51.47	51.70	2	8,748	0.02%
2022/10/03	5	49.80	3	49.80	49.75	2	8,758	0.02%
2022/09/30	5	48.50	3	48.60	49.85	2	8,797	0.02%
2022/09/28	3	48.73	3	49.02	47.80	0	8,788	0.00%
2022/09/27	2	50.85	0	0.00	51.40	2	8,758	0.02%
2022/09/26	2	50.35	6	51.15	50.10	-4	8,747	-0.05%
2022/09/23	2	53.40	1	54.60	52.60	1	8,742	0.01%
2022/09/22	1	54.10	0	0.00	55.10	1	8,755	0.01%
2022/09/21	2	54.60	12	54.71	54.90	-10	8,761	-0.11%
2022/09/20	0	0.00	2	56.00	55.90	-2	8,744	-0.02%
2022/09/19	0	56.10	0	0.00	55.60	0	8,764	0.00%
2022/09/16	1	55.80	1	56.90	55.70	0	8,770	0.00%
2022/09/15	15	59.31	10	57.20	57.20	5	8,771	0.06%
2022/09/14	1	57.60	0	0.00	58.50	1	8,855	0.01%
2022/09/13	6	58.60	12	58.48	58.40	-6	8,863	-0.07%
2022/09/12	10	56.23	35	55.59	58.00	-25	8,829	-0.28%
2022/09/08	53	57.45	12.2	57.11	58.20	40.8	8,726	0.47%
2022/09/07	9	56.98	21	56.93	56.30	-12	8,701	-0.14%
2022/09/06	46	60.87	66	60.43	58.80	-20	8,625	-0.23%
2022/09/05	48	64.28	46	64.01	61.20	2	8,597	0.02%
2022/09/02	19	62.18	5	62.72	63.20	14	8,284	0.17%
2022/09/01	4	62.50	8	62.90	61.60	-4	8,250	-0.05%
2022/08/31	22	63.06	13	62.89	62.90	9	8,197	0.11%
2022/08/30	2	61.30	4	61.43	61.90	-2	8,059	-0.02%
2022/08/29	4	59.90	2.3	59.89	59.90	1.7	8,059	0.02%
2022/08/26	20	61.75	9	61.74	61.90	11	8,204	0.13%
2022/08/25	19	62.97	29	63.13	62.70	-10	8,149	-0.12%
2022/08/24	1	61.20	3	60.80	60.90	-2	8,109	-0.02%
2022/08/23	12	60.42	2	60.40	59.70	10	8,202	0.12%
2022/08/22	8	59.96	9.3	60.37	59.00	-1.3	8,136	-0.02%
2022/08/19	26.3	63.27	40	62.18	61.00	-13.7	8,039	-0.17%
2022/08/18	33.2	61.74	22	61.98	62.80	11.2	7,651	0.15%
2022/08/17	25	61.29	9	61.09	61.20	16	7,476	0.21%
2022/08/16	21.1	61.39	23	61.52	61.00	-1.9	7,321	-0.03%
2022/08/15	12	60.25	16	60.00	59.70	-4	6,952	-0.06%
2022/08/12	24	59.15	27	59.22	59.80	-3	6,817	-0.04%
2022/08/11	59	60.03	56.7	59.61	59.10	2.3	6,655	0.04%
2022/08/10	86	61.83	78	61.95	60.00	8	6,359	0.13%
2022/08/09	47.1	60.57	46	60.82	61.30	1.1	5,657	0.02%
2022/08/08	35.1	59.75	77	61.04	62.00	-41.9	5,213	-0.80%
2022/08/05	1	56.30	5	56.40	56.40	-4	4,767	-0.08%
2022/08/04	15	50.15	13	50.05	51.30	2	4,710	0.04%
2022/08/03	6	50.59	6	49.54	49.55	0	4,668	0.00%
2022/08/02	11	51.80	63.3	51.18	51.60	-52.3	4,626	-1.13%
2022/08/01	21	53.46	15	53.23	53.80	6	4,535	0.13%
2022/07/29	14	52.25	9	52.28	52.20	5	4,328	0.12%
2022/07/28	50.4	51.22	42	51.77	52.80	8.4	4,146	0.20%
2022/07/27	13	48.43	1	48.00	48.75	12	3,908	0.31%
2022/07/26	13	47.95	3	46.75	46.95	10	3,874	0.26%
2022/07/25	28	47.82	8.4	48.60	48.60	19.6	3,829	0.51%
2022/07/22	21	48.62	20	48.04	47.90	1	3,772	0.03%
2022/07/21	47	50.58	21	50.30	50.20	26	3,686	0.71%
2022/07/20	13	52.38	16	53.41	53.10	-3	3,543	-0.08%
2022/07/19	9	51.63	3	51.77	51.60	6	3,439	0.17%
2022/07/18	17	51.67	14	51.05	52.10	3	3,396	0.09%
2022/07/15	20	51.63	18	50.88	51.50	2	3,311	0.06%
2022/07/14	23	49.61	74	51.50	52.00	-51	3,188	-1.60%
2022/07/13	2	47.48	4	47.28	47.30	-2	3,066	-0.07%
2022/07/12	5	45.93	1	44.75	46.10	4	3,035	0.13%
2022/07/11	7	45.96	7	45.47	45.90	0	3,026	0.00%
2022/07/08	2	45.98	2.4	46.45	47.00	-0.4	2,996	-0.01%
2022/07/07	4	42.43	7	42.70	44.05	-3	2,946	-0.10%
2022/07/06	3	42.60	1	41.65	41.25	2	2,923	0.07%
2022/07/05	1	41.45	2	43.15	43.60	-1	2,938	-0.03%
2022/07/04	1	41.35	0	0.00	41.60	1	2,931	0.03%
2022/07/01	2.2	42.25	1	42.80	40.50	1.2	2,926	0.04%
2022/06/30	6	46.79	13	44.80	44.00	-7	2,913	-0.24%
2022/06/29	7	48.51	4	48.94	48.60	3	2,867	0.10%
2022/06/28	4	47.66	3	47.97	47.60	1	2,845	0.04%
2022/06/27	3	47.93	3	48.08	48.55	0	2,837	0.00%
2022/06/24	5	47.04	7	47.56	47.05	-2	2,822	-0.07%
2022/06/23	7	46.64	5	46.87	46.85	2	2,836	0.07%
2022/06/22	27.2	46.13	20	46.66	46.60	7.2	2,839	0.25%
2022/06/21	21	50.21	5	50.19	50.80	16	2,707	0.59%
2022/06/20	9	49.34	4	49.45	48.30	5	2,665	0.19%
2022/06/17	11	50.56	0	0.00	50.60	11	2,637	0.42%
2022/06/16	1	54.80	5	52.72	52.10	-4	2,599	-0.15%
2022/06/15	10	55.64	2	54.30	54.10	8	2,579	0.31%
2022/06/14	30	53.45	15	55.61	55.20	15	2,585	0.58%
2022/06/13	2	59.00	23	57.83	57.00	-21	2,469	-0.85%
2022/06/10	6	57.90	7	58.51	59.20	-1	2,431	-0.04%
2022/06/09	5	57.30	7	57.53	57.60	-2	2,355	-0.08%
2022/06/08	15	57.71	13	57.42	57.70	2	2,287	0.09%
2022/06/07	11	57.81	11	57.79	58.50	0	2,204	0.00%
2022/06/06	9	58.82	8	59.13	57.90	1	2,128	0.05%
2022/06/02	40	57.82	42	57.76	57.90	-2	1,920	-0.10%
2022/06/01	24	56.70	18	57.28	57.30	6	1,784	0.34%
2022/05/31	12	55.18	21	54.62	54.90	-9	1,500	-0.60%
2022/05/30	5	50.68	12	51.10	51.60	-7	1,307	-0.54%
2022/05/27	2	48.50	2	48.48	48.65	0	1,257	0.00%
2022/05/26	0	0.00	1	48.80	48.20	-1	1,250	-0.08%
2022/05/25	0	0.00	7	48.22	47.70	-7	1,229	-0.57%
2022/05/24	14	47.93	13	47.99	47.20	1	1,216	0.08%
2022/05/23	5	49.05	6	48.62	48.60	-1	1,190	-0.08%
2022/05/20	13	50.18	0	0.00	49.05	13	1,170	1.11%
2022/05/19	2	51.00	3	50.87	51.30	-1	1,116	-0.09%
2022/05/18	17	52.52	20	52.32	51.70	-3	1,095	-0.27%
2022/05/17	11	51.85	3	51.87	51.50	8	986	0.81%
2022/05/16	7	51.59	7	51.89	51.40	0	930	0.00%
2022/05/13	8	49.19	42	49.13	50.00	-34	801	-4.24%
2022/05/12	0	0.00	9	48.02	45.70	-9	745	-1.21%
2022/05/11	6	49.68	0	0.00	47.95	6	716	0.84%
2022/05/10	5	47.30	52	47.87	49.20	-47	683	-6.88%
2022/05/04	0	0.00	2	46.65	46.70	-2	623	-0.32%
2022/04/21	0	46.30	0	0.00	45.90	0	594	0.00%
2022/04/14	0	0.00	1	48.00	48.05	-1	569	-0.18%
2022/04/12	1	47.50	0	0.00	47.70	1	554	0.18%
2022/04/11	0	0.00	1	49.20	48.00	-1	541	-0.18%
2022/04/08	0	0.00	1	45.80	47.95	-1	505	-0.20%
2022/04/07	39	47.22	0	0.00	45.35	39	493	7.90%
2022/04/06	0	0.00	7	47.81	47.85	-7	478	-1.46%
2022/04/01	11	47.19	0	0.00	47.20	11	461	2.38%
2022/03/31	1	47.70	0	0.00	47.85	1	451	0.22%
2022/03/30	0	0.00	7	47.56	47.95	-7	441	-1.59%
2022/03/29	2	46.48	0	0.00	47.90	2	427	0.47%
2022/03/28	4	47.73	5.5	47.71	47.15	-1.5	408	-0.36%
2022/03/25	7	46.67	10	46.65	47.00	-3	366	-0.82%
2022/03/24	0	0.00	1	44.35	45.00	-1	318	-0.31%
2022/03/23	0	0.00	5	45.16	45.05	-5	315	-1.58%
2022/03/22	2	44.15	2	44.90	44.90	0	309	0.00%
2022/03/21	10.2	45.55	5	45.12	45.10	5.2	294	1.76%
2022/03/18	9	46.41	3	45.97	45.90	6	280	2.14%
2022/03/17	2.3	45.42	2	45.55	45.85	0.3	264	0.11%
2022/03/16	4	42.76	2	42.85	43.30	2	213	0.94%
2022/03/15	0	0.00	28	42.64	43.50	-28	194	-14.42%
2022/03/11	0	41.45	0	0.00	40.90	0	156	0.00%
2022/03/10	0	41.90	0	0.00	40.50	0	152	0.00%
2022/03/09	0	40.90	0	0.00	39.90	0	151	0.00%
2022/03/08	1	38.75	0	0.00	38.75	1	149	0.67%
2022/03/07	0	41.90	0	0.00	39.50	0	148	0.00%
2022/03/03	1	39.60	0	0.00	39.65	1	147	0.68%
2022/03/02	0	0.00	1	39.50	39.55	-1	151	-0.66%
2022/02/24	3	39.42	0	0.00	38.95	3	156	1.91%
2022/02/22	5	39.65	0	0.00	39.80	5	161	3.09%
2022/02/10	1	40.50	0	0.00	40.20	1	207	0.48%
2022/01/21	5	39.90	0	0.00	39.90	5	229	2.18%
2022/01/20	2	40.65	0	0.00	40.65	2	235	0.85%
2022/01/14	5	39.45	0	0.00	40.00	5	253	1.97%
2022/01/12	10	40.68	0	0.00	40.50	10	249	4.01%
2022/01/05	0	0.00	2	41.70	41.00	-2	242	-0.83%
2022/01/04	1	41.65	1	41.70	41.65	0	239	0.00%
2021/12/29	0	0.00	4	42.35	42.20	-4	244	-1.64%
2021/12/28	5	42.11	0	0.00	42.30	5	244	2.04%
2021/12/15	0	0.00	2	41.18	41.10	-2	247	-0.81%
2021/12/13	1	42.40	0	0.00	42.40	1	246	0.41%
2021/12/08	0	0.00	10	42.50	42.10	-10	242	-4.12%
2021/12/06	0	0.00	2	42.00	41.70	-2	244	-0.82%
2021/12/01	0	0.00	2	42.00	41.85	-2	256	-0.78%
2021/11/26	0	42.90	0	0.00	41.50	0	264	0.00%
2021/11/23	0	0.00	2	41.50	41.40	-2	302	-0.66%
2021/11/22	0	43.00	0	0.00	42.40	0	314	0.00%
2021/11/17	0	0.00	0.1	42.60	42.60	-0.1	339	-0.01%
2021/11/16	5	42.92	6	42.81	43.30	-1	341	-0.29%
2021/11/11	0	0.00	1	40.20	40.15	-1	320	-0.31%
2021/11/09	0	0.00	1	40.70	40.60	-1	326	-0.31%
2021/11/01	0	0.00	2	41.00	41.05	-2	332	-0.60%
2021/10/29	0	0.00	2	39.83	39.75	-2	331	-0.60%
2021/10/28	0	0.00	3	40.05	40.00	-3	330	-0.91%
2021/10/25	4	38.70	0	0.00	38.70	4	326	1.23%
2021/10/20	3	37.00	0	0.00	36.85	3	347	0.86%
2021/10/12	0	0.00	1	36.50	36.30	-1	424	-0.24%
2021/10/08	1	36.85	0	0.00	37.00	1	428	0.23%
2021/10/06	1	35.75	1	35.55	34.75	0	442	0.00%
2021/10/04	4	35.05	0	0.00	35.50	4	452	0.88%
2021/09/23	2	37.30	0	0.00	37.35	2	468	0.43%
2021/09/10	12	39.37	0	0.00	38.80	12	480	2.50%
2021/09/08	3	38.90	5	38.85	38.50	-2	484	-0.41%
2021/09/07	5	39.00	0	0.00	39.35	5	487	1.03%
2021/09/06	2	39.60	0	0.00	39.20	2	487	0.41%
2021/09/03	2	40.58	0	0.00	40.60	2	484	0.41%
2021/09/02	3	41.00	7	40.60	40.40	-4	485	-0.82%
2021/09/01	0	0.00	1	42.05	42.00	-1	483	-0.21%
2021/08/31	0	0.00	2	44.00	44.25	-2	480	-0.42%
2021/08/30	2	43.78	0	0.00	43.85	2	472	0.42%
2021/08/27	1	46.45	1	45.40	45.75	0	454	0.00%
2021/08/25	0	0.00	4.4	45.16	45.15	-4.4	441	-0.99%
2021/08/24	1	44.35	1	44.70	44.85	0	438	0.00%
2021/08/23	0	0.00	1	42.35	42.60	-1	427	-0.23%
2021/08/19	1	39.60	1	39.35	39.15	0	415	0.00%
2021/08/18	3	39.85	0	0.00	40.00	3	417	0.72%
2021/08/17	0	0.00	10	39.23	39.20	-10	416	-2.40%
2021/08/16	1	41.00	0	0.00	39.70	1	417	0.24%
2021/08/13	2	41.35	0	0.00	41.00	2	421	0.47%
2021/08/11	1	41.05	1	41.80	41.05	0	431	0.00%
2021/08/10	0	41.50	0	0.00	41.35	0	443	0.00%
2021/08/09	1	42.40	0	0.00	42.35	1	461	0.22%
2021/08/06	1	43.45	1	43.45	43.40	0	471	0.00%
2021/08/02	0	44.25	0	0.00	44.15	0	550	0.00%
2021/07/29	0	44.70	7	44.22	44.30	-7	562	-1.24%
2021/07/28	20	44.70	0	0.00	44.35	20	568	3.52%
2021/07/27	25	46.32	0	0.00	46.10	25	592	4.22%
2021/07/26	7	46.15	0	0.00	46.80	7	607	1.15%
2021/07/23	3	47.07	40	46.98	46.00	-37	609	-6.07%
2021/07/21	0	0.00	2	45.40	44.90	-2	602	-0.33%
2021/07/20	41	45.78	0	0.00	45.60	41	615	6.66%
2021/07/16	2	46.00	3	46.17	45.85	-1	681	-0.15%
2021/07/14	11	45.19	1	44.85	44.85	10	729	1.37%
2021/07/09	0.1	44.65	0	0.00	44.20	0.1	1,118	0.01%
2021/07/08	0	0.00	1	45.30	45.00	-1	1,343	-0.07%
2021/07/06	0	44.80	1	44.55	44.60	-1	1,415	-0.07%
2021/07/05	2	44.95	0	0.00	45.10	2	1,437	0.14%
2021/06/30	0	0.00	1	44.55	44.70	-1	1,502	-0.07%
2021/06/25	0	0.00	2	45.20	45.05	-2	1,609	-0.12%
2021/06/16	1	45.65	0	0.00	45.35	1	1,692	0.06%
2021/06/15	0	0.00	1	45.05	45.10	-1	1,699	-0.06%
2021/06/10	0	0.00	3	44.20	44.20	-3	1,732	-0.17%
2021/06/09	1	43.75	0	0.00	43.75	1	1,739	0.06%
2021/06/07	0	0.00	3	44.35	44.45	-3	1,764	-0.17%
2021/06/04	0	0.00	6	45.13	44.85	-6	1,842	-0.33%
2021/06/01	1	46.50	0	0.00	46.65	1	1,852	0.05%
2021/05/21	0	0.00	2	42.70	43.15	-2	1,857	-0.11%
2021/05/20	0	0.00	6	41.66	41.45	-6	1,857	-0.32%
2021/05/19	9	42.07	2	41.15	42.10	7	1,867	0.37%
2021/05/18	0	0.00	1	38.20	40.65	-1	1,876	-0.05%
2021/05/17	2	38.60	1	37.05	37.20	1	1,869	0.05%
2021/05/14	0.1	41.00	1	40.95	41.05	-0.9	1,852	-0.05%
2021/05/13	1.1	41.27	0	0.00	41.30	1.1	1,839	0.06%
2021/05/12	3.1	42.26	7	39.70	40.00	-4	1,825	-0.22%
2021/05/11	2	44.85	29	44.14	43.95	-27	1,795	-1.50%
2021/05/05	0	0.00	5	49.10	48.70	-5	1,751	-0.29%
2021/05/04	8	48.75	7	47.73	48.60	1	1,749	0.06%
2021/05/03	1	51.00	9	51.71	50.60	-8	1,727	-0.46%
2021/04/29	1	54.10	1	54.30	53.60	0	1,710	0.00%
2021/04/28	0	0.00	5	54.64	54.40	-5	1,712	-0.29%
2021/04/27	3	55.60	0	0.00	54.60	3	1,714	0.17%
2021/04/23	7	54.04	10	54.02	53.70	-3	1,689	-0.18%
2021/04/22	7	56.46	11	56.56	55.00	-4	1,666	-0.24%
2021/04/21	2	57.85	0	0.00	57.60	2	1,632	0.12%
2021/04/20	5	57.24	4	57.10	57.90	1	1,597	0.06%
2021/04/19	7	56.63	7	57.13	57.00	0	1,596	0.00%
2021/04/16	19	58.77	9	58.92	58.20	10	1,552	0.64%
2021/04/15	28	60.29	26	60.69	59.30	2	1,496	0.13%
2021/04/14	19	58.60	41	56.98	59.10	-22	1,226	-1.79%
2021/04/13	30	55.38	4	56.38	55.20	26	1,014	2.56%
2021/04/12	26	56.10	2	55.95	55.80	24	998	2.40%
2021/04/09	2	55.85	2	55.30	55.60	0	975	0.00%
2021/04/08	6	55.95	8	56.00	55.80	-2	964	-0.21%
2021/04/07	0	0.00	1	55.50	55.30	-1	945	-0.11%
2021/04/06	0	0.00	3	54.47	54.60	-3	920	-0.33%
2021/04/01	8	54.73	7	55.77	54.10	1	911	0.11%
2021/03/30	0	0.00	1	52.60	52.20	-1	817	-0.12%
2021/03/29	6	52.40	1	52.70	52.50	5	822	0.61%
2021/03/26	0	52.95	0	0.00	52.40	0	827	0.00%
2021/03/25	1	53.30	0	0.00	52.90	1	828	0.12%
2021/03/24	3	53.50	5	54.20	53.70	-2	822	-0.24%
2021/03/23	1	53.00	0	0.00	52.10	1	789	0.13%
2021/03/22	0	0.00	2	52.40	52.30	-2	795	-0.25%
2021/03/19	0	53.10	1	52.30	52.00	-1	810	-0.12%
2021/03/18	4	52.73	2	52.75	52.80	2	810	0.25%
2021/03/17	1	52.70	5	52.58	52.60	-4	843	-0.47%
2021/03/16	9	52.71	3	52.47	52.40	6	860	0.70%
2021/03/15	0	0.00	3	51.50	51.70	-3	881	-0.34%
2021/03/12	0	51.90	0	0.00	51.50	0	884	0.00%
2021/03/11	6	51.80	0	0.00	52.20	6	909	0.66%
2021/03/10	6	52.53	8	52.81	52.30	-2	934	-0.21%
2021/03/09	1	49.70	0	0.00	49.80	1	1,048	0.10%
2021/03/08	0	0.00	2	50.15	49.55	-2	1,063	-0.19%
2021/03/03	0	0.00	1	49.00	48.75	-1	1,094	-0.09%
2021/03/02	0	0.00	1	49.00	49.00	-1	1,110	-0.09%
2021/02/26	0	0.00	20	49.58	50.00	-20	1,138	-1.76%
2021/02/24	0	0.00	3	50.30	50.00	-3	1,166	-0.26%
2021/02/23	1	50.70	2	51.25	50.80	-1	1,178	-0.08%
2021/02/22	0	0.00	2	51.40	51.70	-2	1,191	-0.17%
2021/02/18	0	0.00	5	50.50	50.70	-5	1,220	-0.41%
2021/02/17	1	47.35	14	47.27	48.15	-13	1,222	-1.06%
2021/02/03	1	47.50	1	47.20	47.10	0	1,262	0.00%
2021/02/01	2	46.83	1	46.85	47.00	1	1,403	0.07%
2021/01/29	1	47.85	2	48.18	47.50	-1	1,472	-0.07%
2021/01/28	1	49.20	0	0.00	48.75	1	1,493	0.07%
2021/01/27	1	49.00	4	49.39	49.50	-3	1,509	-0.20%
2021/01/26	1	48.75	1	49.60	48.75	0	1,522	0.00%
2021/01/25	0	0.00	5	47.80	49.15	-5	1,540	-0.32%
2021/01/22	0	0.00	1	47.45	47.75	-1	1,550	-0.06%
2021/01/21	1	47.15	4	46.30	46.10	-3	1,567	-0.19%
2021/01/20	1	47.55	2	47.50	47.40	-1	1,574	-0.06%
2021/01/19	0	0.00	2	49.73	49.50	-2	1,586	-0.13%
2021/01/18	0	0.00	1	48.05	49.00	-1	1,640	-0.06%
2021/01/15	1	49.35	4	49.81	49.10	-3	1,646	-0.18%
2021/01/14	1	50.50	1	50.50	50.50	0	1,661	0.00%
2021/01/13	1	49.60	1	49.55	49.30	0	1,735	0.00%
2021/01/12	7	49.18	4	49.41	48.35	3	1,763	0.17%
2021/01/11	7	51.17	11	50.72	50.70	-4	1,761	-0.23%
2021/01/08	6	52.13	2	52.10	52.00	4	1,783	0.22%
2021/01/07	0	0.00	2	53.85	53.40	-2	1,829	-0.11%
2021/01/06	4	54.03	5	54.14	53.30	-1	1,856	-0.05%
2021/01/05	11	55.35	4	55.08	55.20	7	1,879	0.37%
2021/01/04	3	53.57	4	54.13	54.30	-1	1,983	-0.05%
2020/12/31	2	53.30	1	53.00	53.00	1	2,220	0.05%
2020/12/30	1	53.30	1	53.00	52.70	0	2,227	0.00%
2020/12/29	2	54.20	0	0.00	53.30	2	2,264	0.09%
2020/12/24	0	0.00	1	54.30	54.00	-1	2,348	-0.04%
2020/12/23	1	53.60	1	53.20	53.30	0	2,384	0.00%
2020/12/21	1	54.90	0	0.00	54.90	1	2,580	0.04%
2020/12/18	1	55.80	3	55.60	56.10	-2	2,696	-0.07%
2020/12/15	2	54.60	6	54.33	53.50	-4	2,885	-0.14%
2020/12/14	1	56.20	0	0.00	56.20	1	2,893	0.03%
2020/12/11	12	54.98	3	56.57	55.70	9	2,910	0.31%
2020/12/10	0	0.00	50	57.80	57.70	-50	2,945	-1.70%
2020/12/09	2	58.90	3	58.97	58.80	-1	2,951	-0.03%
2020/12/08	1	60.40	4	60.55	60.30	-3	2,921	-0.10%
2020/12/07	5	61.10	3	60.20	59.90	2	2,940	0.07%
2020/12/04	8	61.44	4	61.90	61.10	4	2,982	0.13%
2020/12/03	34	63.42	12	63.67	62.20	22	2,959	0.74%
2020/12/02	1	60.20	1	60.80	61.00	0	2,793	0.00%
2020/12/01	1	60.80	0	0.00	60.20	1	2,799	0.04%
2020/11/30	4	61.10	1	60.80	60.60	3	2,803	0.11%
2020/11/27	2	60.80	2	61.00	60.80	0	2,839	0.00%
2020/11/26	5	60.70	6	60.75	60.60	-1	2,845	-0.04%
2020/11/25	7	61.10	14	61.06	61.40	-7	2,860	-0.24%
2020/11/24	0	0.00	3	60.37	60.00	-3	2,843	-0.11%
2020/11/23	10	59.70	2	59.80	60.00	8	2,859	0.28%
2020/11/20	4	59.65	0	0.00	59.40	4	2,868	0.14%
2020/11/19	1	59.30	0	0.00	59.20	1	2,883	0.03%
2020/11/18	2	59.10	1	59.30	59.40	1	2,915	0.03%
2020/11/17	2	59.20	1	59.50	58.70	1	2,985	0.03%
2020/11/16	1	58.40	2	58.50	58.60	-1	3,051	-0.03%
2020/11/13	1	57.80	1	58.00	57.80	0	3,070	0.00%
2020/11/12	2	57.70	0	0.00	58.00	2	3,114	0.06%
2020/11/11	2	57.90	0	0.00	57.60	2	3,131	0.06%
2020/11/10	4	57.60	1	57.90	57.30	3	3,170	0.09%
2020/11/09	4	60.33	1	61.90	60.20	3	3,239	0.09%
2020/11/06	7	61.43	61	61.61	61.00	-54	3,316	-1.63%
2020/11/05	7	60.69	7	60.84	60.30	0	3,372	0.00%
2020/11/04	1	59.70	1	60.50	59.90	0	3,464	0.00%
2020/11/03	1	60.20	0	0.00	59.80	1	3,513	0.03%
2020/11/02	10	59.65	6	59.68	59.40	4	3,638	0.11%
2020/10/30	10	61.06	4	61.60	60.70	6	3,729	0.16%
2020/10/29	1	62.40	1	61.60	62.50	0	3,957	0.00%
2020/10/28	1	62.70	0	0.00	62.50	1	4,019	0.02%
2020/10/27	8	63.21	2	63.25	63.90	6	4,040	0.15%
2020/10/26	11	63.65	8	64.74	63.50	3	4,045	0.07%
2020/10/23	1	66.20	0	0.00	66.10	1	4,036	0.02%
2020/10/22	5	66.40	1	66.50	65.80	4	4,082	0.10%
2020/10/21	9	67.40	4	67.78	66.60	5	4,120	0.12%
2020/10/20	2	66.80	1	67.60	67.50	1	4,170	0.02%
2020/10/19	3	66.20	9	66.22	66.40	-6	4,180	-0.14%
2020/10/16	1	66.60	34	65.60	65.30	-33	4,186	-0.79%
2020/10/15	29	67.34	19	66.34	66.00	10	4,196	0.24%
2020/10/14	13	68.26	2	68.50	67.80	11	4,172	0.26%
2020/10/13	1	68.00	9	67.99	68.00	-8	4,187	-0.19%
2020/10/12	6	68.85	8	68.73	68.80	-2	4,173	-0.05%
2020/10/08	17	68.94	21	69.52	68.70	-4	4,133	-0.10%
2020/10/07	0	0.00	2	64.00	65.30	-2	3,924	-0.05%
2020/10/06	6	65.40	3	64.83	64.80	3	3,960	0.08%
2020/10/05	1	64.00	3	64.03	64.80	-2	3,984	-0.05%
2020/09/30	4	63.08	9	62.51	62.80	-5	4,079	-0.12%
2020/09/29	9	64.27	2	63.40	63.60	7	4,147	0.17%
2020/09/28	20	64.42	17	63.62	63.40	3	4,350	0.07%
2020/09/25	39	66.49	28	63.40	63.00	11	4,374	0.25%
2020/09/24	14	67.85	4	68.20	68.80	10	4,301	0.23%
2020/09/23	7	67.97	13	68.99	68.80	-6	4,285	-0.14%
2020/09/22	6	65.95	3	66.60	65.80	3	4,243	0.07%
2020/09/21	39	69.22	20	68.82	68.20	19	4,289	0.44%
2020/09/18	18	67.14	60	68.16	69.70	-42	4,249	-0.99%
2020/09/17	1	66.20	2	66.20	65.10	-1	4,199	-0.02%
2020/09/16	24	65.48	22	65.05	65.00	2	4,186	0.05%
2020/09/15	7	65.73	4	65.08	65.60	3	4,203	0.07%
2020/09/14	1	64.10	5	63.66	64.30	-4	4,225	-0.09%
2020/09/11	4	61.75	4	62.20	61.60	0	4,201	0.00%
2020/09/10	5	63.16	4	62.48	62.80	1	4,192	0.02%
2020/09/09	28	63.93	13	63.78	62.40	15	4,167	0.36%
2020/09/08	1	61.30	0	0.00	61.20	1	4,110	0.02%
2020/09/07	2	61.45	64	61.23	61.20	-62	4,106	-1.51%
2020/09/04	0	0.00	1	64.10	64.20	-1	4,092	-0.02%
2020/09/03	0	0.00	1	65.70	65.00	-1	4,076	-0.02%
2020/09/02	13	66.68	6	66.20	65.80	7	4,121	0.17%
2020/09/01	1	65.40	4	65.15	64.80	-3	4,079	-0.07%
2020/08/31	7	65.99	1	66.00	65.50	6	4,073	0.15%
2020/08/28	0	0.00	7	63.93	64.10	-7	4,052	-0.17%
2020/08/27	2	65.05	0	0.00	64.10	2	4,062	0.05%
2020/08/26	0	0.00	2	65.10	65.10	-2	4,037	-0.05%
2020/08/25	3	65.20	4	64.90	64.50	-1	4,040	-0.02%
2020/08/24	2	64.85	4	64.08	63.90	-2	4,042	-0.05%
2020/08/21	9	63.32	10	62.38	65.70	-1	4,024	-0.02%
2020/08/20	11	61.85	10	62.84	60.90	1	4,006	0.02%
2020/08/19	11	67.86	8	67.94	66.70	3	3,913	0.08%
2020/08/18	35	69.44	23	67.42	67.30	12	3,885	0.31%
2020/08/17	8	68.50	5	68.88	69.50	3	3,863	0.08%
2020/08/14	29	68.14	32	68.94	69.30	-3	3,842	-0.08%
2020/08/13	41	69.94	20	69.62	69.00	21	3,800	0.55%
2020/08/12	33	67.35	34	67.83	69.50	-1	3,655	-0.03%
2020/08/11	13	66.48	1	65.20	65.10	12	3,521	0.34%
2020/08/10	72	71.90	10	70.32	68.90	62	3,404	1.82%
2020/08/07	30	74.19	32	73.19	73.50	-2	3,317	-0.06%
2020/08/06	22	73.33	41	73.77	72.10	-19	3,262	-0.58%
2020/08/05	41	72.23	39	73.14	72.10	2	3,168	0.06%
2020/08/04	53	68.93	63	68.34	72.70	-10	3,081	-0.32%
2020/08/03	13	65.26	25	65.09	66.60	-12	2,839	-0.42%
2020/07/31	6	63.10	3	63.57	62.90	3	2,767	0.11%
2020/07/30	13	63.78	4	62.68	64.00	9	2,735	0.33%
2020/07/29	7	61.73	1	61.50	62.80	6	2,713	0.22%
2020/07/28	1	59.40	3	59.33	60.30	-2	2,677	-0.07%
2020/07/27	4	59.95	2	59.60	59.50	2	2,628	0.08%
2020/07/24	21	63.39	23	64.00	62.50	-2	2,581	-0.08%
2020/07/23	4	61.83	2	61.60	62.30	2	2,468	0.08%
2020/07/22	2	61.35	9	61.52	61.00	-7	2,435	-0.29%
2020/07/21	5	61.08	5	60.68	60.80	0	2,436	0.00%
2020/07/20	2	58.60	2	58.10	59.40	0	2,437	0.00%
2020/07/17	3	58.70	1	56.80	57.10	2	2,398	0.08%
2020/07/16	1	59.70	4	59.50	60.50	-3	2,360	-0.13%
2020/07/15	9	60.78	6	63.30	59.50	3	2,340	0.13%
2020/07/14	1	61.10	1	59.40	61.10	0	2,265	0.00%
2020/07/13	3	60.80	1	60.50	60.20	2	2,227	0.09%
2020/07/10	8	61.68	14	61.18	59.50	-6	2,178	-0.28%
2020/07/09	24	65.78	5	64.66	64.00	19	2,111	0.90%
2020/07/08	6	61.55	16	61.79	64.40	-10	1,985	-0.50%
2020/07/07	145	61.82	43	61.13	59.00	102	1,881	5.42%	大買/鉅額交易
2020/07/06	0	0.00	6	59.03	60.20	-6	1,661	-0.36%
2020/07/03	7	54.49	7	54.20	54.80	0	1,608	0.00%
2020/07/02	2	54.20	2	54.65	54.80	0	1,556	0.00%
2020/07/01	16	54.60	21	54.00	53.40	-5	1,500	-0.33%
2020/06/30	5	51.56	48	51.95	52.30	-43	1,422	-3.02%
2020/06/29	51	49.20	3	50.30	50.30	48	1,355	3.54%
2020/06/24	3	49.30	18	49.76	49.10	-15	1,319	-1.14%
2020/06/23	0	0.00	1	49.30	48.90	-1	1,268	-0.08%
2020/06/22	5	48.40	0	0.00	48.10	5	1,255	0.40%
2020/06/19	7	47.77	10	48.62	47.50	-3	1,224	-0.24%
2020/06/18	1	46.15	5	45.75	46.35	-4	1,131	-0.35%
2020/06/17	2	45.98	0	0.00	46.05	2	1,128	0.18%
2020/06/16	5	45.45	0	0.00	45.55	5	1,134	0.44%
2020/06/15	5	46.35	0	0.00	44.50	5	1,149	0.43%
2020/06/10	0	0.00	1	46.25	46.45	-1	1,152	-0.09%
2020/06/09	10	46.55	2	48.75	46.10	8	1,160	0.69%
2020/06/08	1	46.25	0	0.00	46.00	1	1,116	0.09%
2020/06/05	1	46.85	6	46.93	46.70	-5	1,112	-0.45%
2020/06/04	1	47.10	0	0.00	47.00	1	1,107	0.09%
2020/06/03	0	0.00	14	46.83	46.65	-14	1,103	-1.27%
2020/06/02	1	45.80	1	46.25	45.35	0	1,081	0.00%
2020/06/01	4	46.21	1	46.20	45.95	3	1,075	0.28%
2020/05/29	4	45.51	0	0.00	45.45	4	1,050	0.38%
2020/05/28	0	0.00	8	44.80	43.70	-8	1,020	-0.78%
2020/05/27	23	44.20	15	45.01	44.90	8	994	0.80%
2020/05/26	0	0.00	2	42.25	41.85	-2	937	-0.21%
2020/05/25	0	0.00	3	41.82	41.90	-3	932	-0.32%
2020/05/22	6	42.16	4	42.85	41.60	2	931	0.21%
2020/05/21	11	41.76	1	41.90	41.85	10	901	1.11%
2020/05/20	0	0.00	14	40.46	40.80	-14	887	-1.58%
2020/05/19	1	39.70	0	0.00	39.80	1	882	0.11%
2020/05/15	0	0.00	8	39.43	40.00	-8	887	-0.90%
2020/05/14	3	40.92	9	40.52	39.90	-6	882	-0.68%
2020/05/13	1	42.45	3	42.70	42.35	-2	860	-0.23%
2020/05/12	10	42.93	10	43.07	43.15	0	866	0.00%
2020/05/11	6	41.68	10	41.37	41.95	-4	830	-0.48%
2020/05/08	5	39.85	0	0.00	39.85	5	809	0.62%
2020/05/07	7	40.74	6	40.94	40.30	1	810	0.12%
2020/05/06	5	39.75	0	0.00	39.85	5	810	0.62%
2020/05/05	2	39.98	1	39.10	39.30	1	820	0.12%
2020/05/04	6	39.28	0	0.00	39.10	6	828	0.72%
2020/04/30	2	39.30	2	38.65	39.00	0	846	0.00%
2020/04/28	6	39.04	20	38.60	38.25	-14	896	-1.56%
2020/04/27	4	38.08	1	38.20	38.10	3	892	0.34%
2020/04/24	9	38.63	2	37.63	38.00	7	888	0.79%
2020/04/23	1	36.70	1	37.20	38.30	0	860	0.00%
2020/04/22	1	34.75	1	34.45	35.40	0	820	0.00%
2020/04/21	0	0.00	1	36.00	35.20	-1	826	-0.12%
2020/04/20	1	36.10	0	0.00	35.80	1	841	0.12%
2020/04/16	0	0.00	6	34.93	35.50	-6	840	-0.71%
2020/04/14	5	34.10	0	0.00	34.00	5	855	0.58%
2020/04/13	1	33.70	0	0.00	33.35	1	876	0.11%
2020/04/10	1	32.95	0	0.00	33.20	1	881	0.11%
2020/04/07	0	0.00	2	31.40	31.70	-2	987	-0.20%
2020/04/06	0	0.00	2	30.00	30.25	-2	1,039	-0.19%
2020/03/31	3	30.00	5	29.42	29.65	-2	1,041	-0.19%
2020/03/27	0	0.00	3	28.25	27.85	-3	1,109	-0.27%
2020/03/25	1	28.45	1	28.20	28.20	0	1,125	0.00%
2020/03/24	1	27.15	0	0.00	27.10	1	1,129	0.09%
2020/03/20	0	0.00	1	25.75	25.75	-1	1,123	-0.09%
2020/03/13	0	0.00	1	30.00	30.70	-1	1,141	-0.09%
2020/03/12	0	0.00	1	36.00	33.30	-1	1,134	-0.09%
2020/03/09	0	0.00	3	36.90	36.50	-3	1,116	-0.27%
2020/02/24	0	0.00	1	38.80	38.70	-1	1,216	-0.08%
2020/02/20	2	40.35	0	0.00	40.10	2	1,257	0.16%
2020/02/18	0	0.00	1	39.20	39.30	-1	1,257	-0.08%
2020/02/17	0	0.00	1	39.80	39.35	-1	1,264	-0.08%
2020/02/13	0	39.30	0	0.00	39.15	0	1,268	0.00%
2020/02/12	0	39.30	0	0.00	39.30	0	1,262	0.00%
2020/02/11	15	38.70	0	0.00	38.70	15	1,275	1.18%
2020/02/06	1	39.70	0	0.00	39.60	1	1,303	0.08%
2020/02/04	3	38.70	0	0.00	39.00	3	1,292	0.23%
2020/02/03	0	37.70	0	0.00	37.50	0	1,288	0.00%
2020/01/31	0	0.00	3	40.68	41.30	-3	1,259	-0.24%
2020/01/30	0	0.00	32	43.50	43.50	-32	1,370	-2.33%
2020/01/20	0	0.00	2	48.30	48.30	-2	1,468	-0.14%
2020/01/17	5	48.95	0	0.00	48.70	5	1,540	0.32%
2020/01/16	2	48.98	2	48.70	48.70	0	1,574	0.00%
2020/01/15	6	49.38	0	0.00	49.20	6	1,623	0.37%
2020/01/14	2	49.85	2	50.10	50.00	0	1,653	0.00%
2020/01/13	3	48.93	0	0.00	48.80	3	1,639	0.18%
2020/01/10	0	0.00	2	48.15	48.15	-2	1,644	-0.12%
2020/01/07	4	49.63	3	49.97	49.00	1	1,683	0.06%
2020/01/06	2	50.20	0	0.00	49.75	2	1,672	0.12%
2020/01/03	2	49.80	14	50.74	49.80	-12	1,668	-0.72%
2020/01/02	1	51.60	5	51.24	51.40	-4	1,645	-0.24%
2019/12/31	30	51.39	13	51.53	51.20	17	1,629	1.04%
2019/12/30	10	50.46	5	50.64	50.90	5	1,595	0.31%
2019/12/27	4	49.25	0	0.00	49.30	4	1,551	0.26%
2019/12/25	5	48.84	10	49.09	49.20	-5	1,666	-0.30%
2019/12/24	21	50.38	16	49.68	48.70	5	1,685	0.30%
2019/12/23	10	49.30	0	0.00	49.10	10	1,630	0.61%
2019/12/19	4	48.80	1	48.50	48.60	3	1,804	0.17%
2019/12/13	1	47.75	0	0.00	47.80	1	1,788	0.06%
2019/12/12	1	48.50	0	0.00	48.20	1	1,779	0.06%
2019/12/10	2	48.20	0	0.00	48.10	2	1,729	0.12%
2019/12/09	1	48.40	0	0.00	48.30	1	1,728	0.06%
2019/12/06	2	48.10	1	48.40	47.90	1	1,725	0.06%
2019/12/02	1	47.45	0	0.00	48.00	1	1,754	0.06%
2019/11/29	2	48.93	1	48.75	48.80	1	1,821	0.05%
2019/11/28	3	50.13	9	50.49	49.60	-6	1,810	-0.33%
2019/11/27	6	49.53	6	49.18	49.20	0	1,758	0.00%
2019/11/22	2	48.38	0	0.00	48.30	2	1,840	0.11%
2019/11/21	6	48.91	0	0.00	48.75	6	1,848	0.32%
2019/11/19	4	49.85	4	50.15	49.30	0	1,970	0.00%
2019/11/18	3	48.80	5	49.08	49.15	-2	1,937	-0.10%
2019/11/15	0	0.00	1	48.55	48.55	-1	1,935	-0.05%
2019/11/14	4	48.50	0	0.00	48.30	4	1,938	0.21%
2019/11/13	1	48.00	0	0.00	48.10	1	1,930	0.05%
2019/11/11	3	47.55	1	47.70	47.00	2	1,936	0.10%
2019/11/06	1	48.40	0	0.00	47.50	1	1,911	0.05%
2019/11/05	0	0.00	2	48.55	48.25	-2	1,899	-0.11%
2019/11/01	2	49.03	0	0.00	49.40	2	1,890	0.11%
2019/10/31	1	48.60	0	0.00	48.60	1	1,902	0.05%
2019/10/29	8	50.69	7	50.26	49.80	1	1,877	0.05%
2019/10/28	5	50.56	9	50.87	51.10	-4	1,799	-0.22%
2019/10/25	8	50.06	8	49.71	49.25	0	1,700	0.00%
2019/10/23	3	49.30	1	49.05	49.50	2	1,656	0.12%
2019/10/22	1	48.60	0	0.00	48.10	1	1,634	0.06%
2019/10/21	5	47.70	0	0.00	47.65	5	1,705	0.29%
2019/10/18	0	0.00	8	47.77	47.50	-8	1,766	-0.45%
2019/10/17	15	47.79	3	48.20	47.85	12	1,762	0.68%
2019/10/16	0	0.00	3	46.00	46.20	-3	1,720	-0.17%
2019/10/15	5	47.60	0	0.00	46.60	5	1,753	0.29%
2019/10/14	0	0.00	1	46.70	47.00	-1	1,757	-0.06%
2019/10/09	1	46.95	1	46.55	46.55	0	1,775	0.00%
2019/10/08	0	0.00	1	47.00	46.85	-1	1,802	-0.06%
2019/10/07	1	47.50	14	48.24	47.50	-13	1,866	-0.70%
2019/10/04	18	49.19	34	48.32	48.10	-16	1,998	-0.80%
2019/10/03	1	49.35	1	49.50	49.45	0	1,980	0.00%
2019/10/02	5	49.64	2	49.55	49.95	3	2,027	0.15%
2019/10/01	3	49.25	27	49.51	50.70	-24	2,154	-1.11%
2019/09/27	2	46.98	2	47.70	47.90	0	2,095	0.00%
2019/09/26	2	48.45	3	48.90	48.30	-1	2,085	-0.05%
2019/09/25	8	48.97	8	48.78	48.60	0	2,068	0.00%
2019/09/24	8	48.28	14	48.64	47.75	-6	1,988	-0.30%
2019/09/20	1	46.50	3	46.55	46.55	-2	1,909	-0.10%
2019/09/19	3	46.60	6	46.70	46.50	-3	1,915	-0.16%
2019/09/17	2	46.50	0	0.00	46.50	2	1,946	0.10%
2019/09/12	4	47.30	0	0.00	47.20	4	1,980	0.20%
2019/09/10	0	0.00	10	45.67	46.50	-10	1,971	-0.51%
2019/09/09	4	46.83	5	47.52	46.60	-1	1,976	-0.05%
2019/09/06	0	0.00	7	47.97	47.35	-7	2,033	-0.34%
2019/09/05	1	47.65	0	0.00	47.60	1	2,025	0.05%
2019/09/04	3	47.18	2	47.30	47.30	1	2,058	0.05%
2019/09/03	12	48.51	15	49.10	47.00	-3	2,049	-0.15%
2019/09/02	6	47.18	3	47.13	47.75	3	1,966	0.15%
2019/08/30	1	48.30	0	0.00	47.50	1	1,959	0.05%
2019/08/29	0	0.00	1	48.10	47.65	-1	1,948	-0.05%
2019/08/28	2	47.68	1	48.50	47.75	1	1,935	0.05%
2019/08/27	7	47.86	15	48.25	48.05	-8	1,919	-0.42%
2019/08/26	6	46.41	3	46.33	46.10	3	1,880	0.16%
2019/08/23	5	47.44	1	47.35	47.30	4	1,881	0.21%
2019/08/22	18	48.12	15	47.95	47.00	3	1,863	0.16%
2019/08/21	4	44.45	0	0.00	45.10	4	1,760	0.23%
2019/08/20	6	44.38	1	44.35	44.00	5	1,765	0.28%
2019/08/15	6	44.76	3	44.90	44.70	3	1,770	0.17%
2019/08/14	5	44.83	2	44.35	45.60	3	1,772	0.17%
2019/08/13	1	43.90	0	0.00	43.75	1	1,768	0.06%
2019/08/12	0	0.00	5	44.88	45.00	-5	1,802	-0.28%
2019/08/08	3	43.68	3	43.55	44.70	0	1,849	0.00%
2019/08/07	1	43.00	5	43.03	42.60	-4	1,850	-0.22%
2019/08/06	9	42.34	7	42.16	43.25	2	1,865	0.11%
2019/08/05	2	44.05	0	0.00	43.20	2	1,866	0.11%
2019/08/02	2	44.73	1	44.60	44.15	1	1,880	0.05%
2019/08/01	2	45.63	0	0.00	45.55	2	1,894	0.11%
2019/07/31	2	45.98	1	46.25	46.25	1	1,899	0.05%
2019/07/30	9	45.73	2	46.25	45.60	7	1,905	0.37%
2019/07/29	4	49.24	15	49.09	48.60	-11	1,922	-0.57%
2019/07/26	3	49.80	9	49.69	49.70	-6	1,921	-0.31%
2019/07/25	8	49.74	10	49.82	49.50	-2	1,904	-0.11%
2019/07/24	6	48.34	4	48.93	48.45	2	1,878	0.11%
2019/07/23	27	50.09	27	49.90	49.05	0	1,879	0.00%
2019/07/22	7	47.18	12	47.52	48.10	-5	1,804	-0.28%
2019/07/18	3	45.63	5	45.83	45.30	-2	1,859	-0.11%
2019/07/17	19	46.33	9	47.08	45.70	10	2,011	0.50%
2019/07/16	3	46.00	0	0.00	46.20	3	2,025	0.15%
2019/07/15	2	46.60	5	46.42	46.50	-3	2,081	-0.14%
2019/07/12	6	46.11	1	45.75	45.45	5	2,199	0.23%
2019/07/11	15	46.52	18	46.09	46.05	-3	2,308	-0.13%
2019/07/10	7	48.38	10	48.54	48.55	-3	2,404	-0.12%
2019/07/09	2	46.73	8	47.12	46.50	-6	2,560	-0.23%
2019/07/08	16	47.11	9	47.02	47.40	7	2,659	0.26%
2019/07/05	10	46.86	34	45.90	47.60	-24	2,783	-0.86%
2019/07/03	1	43.35	0	0.00	42.45	1	2,603	0.04%
2019/07/01	4	43.01	3	42.72	43.10	1	2,604	0.04%
2019/06/28	1	41.55	0	0.00	41.60	1	2,592	0.04%
2019/06/27	3	42.15	0	0.00	42.10	3	2,619	0.11%
2019/06/26	1	42.00	0	0.00	42.40	1	2,638	0.04%
2019/06/25	17	42.91	19	42.14	42.10	-2	2,644	-0.08%
2019/06/21	4	41.64	1	42.40	41.55	3	2,626	0.11%
2019/06/20	1	42.20	2	42.58	42.50	-1	2,630	-0.04%
2019/06/19	4	41.54	0	0.00	41.55	4	2,622	0.15%
2019/06/18	1	41.25	1	41.40	41.25	0	2,648	0.00%
2019/06/17	1	41.75	0	0.00	42.10	1	2,713	0.04%
2019/06/14	6	43.07	4	43.09	42.25	2	2,743	0.07%
2019/06/13	1	41.15	0	0.00	41.50	1	2,720	0.04%
2019/06/12	2	41.85	7	41.79	41.80	-5	2,724	-0.18%
2019/06/10	1	39.50	0	0.00	40.20	1	2,705	0.04%
2019/06/06	0	0.00	1	38.85	38.75	-1	2,713	-0.04%
2019/06/04	0	0.00	2	40.15	39.90	-2	2,733	-0.07%
2019/05/31	1	40.20	0	0.00	40.65	1	2,747	0.04%
2019/05/27	0	0.00	1	38.10	37.40	-1	2,920	-0.03%
2019/05/23	13	38.78	2	38.65	38.60	11	3,017	0.36%
2019/05/21	0	0.00	1	40.35	40.40	-1	3,227	-0.03%
2019/05/20	0	0.00	3	39.55	39.30	-3	3,228	-0.09%
2019/05/17	23	40.83	0	0.00	40.40	23	3,237	0.71%
2019/05/16	3	42.05	10	42.93	41.80	-7	3,223	-0.22%
2019/05/15	3	40.45	0	0.00	40.10	3	3,176	0.09%
2019/05/14	15	38.53	13	39.41	39.40	2	3,196	0.06%
2019/05/07	0	0.00	2	43.85	44.30	-2	3,276	-0.06%
2019/05/06	1	44.50	0	0.00	43.50	1	3,285	0.03%
2019/04/30	20	48.00	0	0.00	47.90	20	3,273	0.61%
2019/04/29	3	47.75	3	47.60	47.45	0	3,320	0.00%
2019/04/26	23	49.75	1	50.30	49.45	22	3,313	0.66%
2019/04/25	5	51.06	3	51.30	51.00	2	3,340	0.06%
2019/04/24	24	51.09	2	50.80	50.80	22	3,399	0.65%
2019/04/23	5	56.36	6	52.97	53.00	-1	3,450	-0.03%
2019/04/22	5	53.76	3	53.43	55.00	2	3,318	0.06%
2019/04/19	1	54.70	4	54.70	54.00	-3	3,320	-0.09%
2019/04/18	4	53.23	9	54.80	53.30	-5	3,320	-0.15%
2019/04/17	8	55.30	9	55.28	54.20	-1	3,473	-0.03%
2019/04/16	10	54.00	18	55.34	55.80	-8	3,422	-0.23%
2019/04/15	17	53.82	45	54.16	54.00	-28	3,537	-0.79%
2019/04/12	39	49.96	1	49.95	50.40	38	3,429	1.11%
2019/04/11	8	48.98	13	49.51	49.20	-5	3,489	-0.14%
2019/04/08	1	47.15	0	0.00	46.35	1	3,401	0.03%
2019/04/03	1	46.60	0	0.00	46.50	1	3,388	0.03%
2019/04/02	5	46.78	0	0.00	46.65	5	3,381	0.15%
2019/04/01	4	48.15	6	47.29	47.25	-2	3,378	-0.06%
2019/03/28	2	47.00	0	0.00	46.10	2	3,315	0.06%
2019/03/27	0	46.95	0	0.00	46.50	0	3,307	0.00%
2019/03/26	0	0.00	2	45.75	45.70	-2	3,293	-0.06%
2019/03/25	2	44.75	3	44.40	44.80	-1	3,287	-0.03%
2019/03/22	0	0.00	5	46.08	45.75	-5	3,280	-0.15%
2019/03/20	0	0.00	2	47.60	47.50	-2	3,245	-0.06%
2019/03/19	4	47.56	1	47.70	47.00	3	3,220	0.09%
2019/03/18	2	46.40	3	46.70	46.50	-1	3,190	-0.03%
2019/03/15	1	45.30	0	0.00	45.45	1	3,166	0.03%
2019/03/12	2	45.50	2	45.90	45.25	0	3,157	0.00%
2019/03/11	0	0.00	1	46.00	45.75	-1	3,163	-0.03%
2019/03/07	0	0.00	1	45.40	44.15	-1	3,138	-0.03%
2019/03/06	4	45.43	3	45.25	45.25	1	3,128	0.03%
2019/03/05	0	0.00	1	46.00	45.40	-1	3,130	-0.03%
2019/03/04	2	45.93	0	0.00	45.85	2	3,114	0.06%
2019/02/26	8	49.74	17	49.12	46.95	-9	3,087	-0.29%
2019/02/25	0	0.00	3	47.27	47.95	-3	2,965	-0.10%
2019/02/22	1	47.40	1	46.30	46.65	0	2,911	0.00%
2019/02/21	3	47.07	3	46.80	46.50	0	2,849	0.00%
2019/02/20	1	44.60	3	46.17	47.25	-2	2,755	-0.07%
2019/02/19	1	43.50	0	0.00	43.10	1	2,616	0.04%
2019/02/18	3	42.43	4	42.70	42.90	-1	2,604	-0.04%
2019/02/15	0	0.00	3	43.00	42.50	-3	2,589	-0.12%
2019/02/14	0	0.00	1	44.10	44.10	-1	2,562	-0.04%
2019/02/13	2	45.70	0	0.00	44.00	2	2,549	0.08%
2019/02/12	1	45.50	0	0.00	45.50	1	2,520	0.04%
2019/02/11	0	0.00	2	45.45	45.30	-2	2,502	-0.08%
2019/01/30	3	45.72	4	45.85	45.35	-1	2,488	-0.04%
2019/01/29	2	43.73	0	0.00	45.20	2	2,425	0.08%
2019/01/28	6	44.82	1	45.20	44.50	5	2,405	0.21%
2019/01/25	0	0.00	2	44.05	44.05	-2	2,362	-0.08%
2019/01/24	0	0.00	1	43.95	43.85	-1	2,342	-0.04%
2019/01/22	1	44.05	0	0.00	43.80	1	2,343	0.04%
2019/01/21	3	44.15	4	43.49	43.45	-1	2,316	-0.04%
2019/01/18	6	45.95	8	45.89	45.70	-2	2,258	-0.09%
2019/01/17	5	47.17	10	45.93	46.30	-5	2,230	-0.22%
2019/01/16	6	46.10	6	47.43	47.55	0	2,165	0.00%
2019/01/15	10	47.48	6	46.62	46.25	4	2,067	0.19%
2019/01/14	1	46.00	0	0.00	45.30	1	1,922	0.05%
2019/01/11	2	45.90	2	45.80	45.80	0	1,890	0.00%
2019/01/10	1	46.50	1.1	45.35	46.15	-0.1	1,830	-0.01%
2019/01/09	24	47.23	8	46.89	46.45	16	1,759	0.91%
2019/01/08	0	0.00	3	45.25	46.50	-3	1,457	-0.21%
2019/01/07	12.1	44.92	32	45.89	46.50	-19.9	1,365	-1.46%
2019/01/04	7	42.09	6	43.68	44.65	1	1,091	0.09%
2019/01/03	5	43.03	5	42.43	40.60	0	906	0.00%
2019/01/02	12	40.57	5	40.72	41.60	7	728	0.96%
2018/12/21	0	0.00	4	35.35	35.85	-4	596	-0.67%
2018/12/20	0	0.00	3	35.35	35.20	-3	595	-0.50%
2018/12/19	0	0.00	5	37.00	36.80	-5	586	-0.85%
2018/12/13	5	38.90	0	0.00	38.85	5	570	0.88%
2018/12/12	4	39.99	24	39.51	39.30	-20	556	-3.60%
2018/11/26	0	0.00	4	34.80	35.00	-4	402	-0.99%
2018/11/22	4	35.13	21	36.00	35.00	-17	427	-3.98%
2018/11/09	0	0.00	2	33.70	33.80	-2	502	-0.40%
2018/11/08	4	33.73	5	33.60	33.75	-1	498	-0.20%
2018/11/05	0	0.00	1	30.95	32.10	-1	485	-0.21%
2018/11/01	4	31.29	2	31.10	31.10	2	471	0.42%
2018/10/31	2	30.85	3	29.98	30.85	-1	463	-0.22%
2018/10/29	3	29.77	1	29.75	29.75	2	427	0.47%
2018/10/25	0	0.00	1	26.20	25.80	-1	393	-0.25%
2018/10/09	6	30.39	0	0.00	29.90	6	383	1.56%
2018/10/02	1	34.10	0	0.00	34.20	1	377	0.26%
2018/09/20	0	0.00	1	33.60	33.75	-1	520	-0.19%
2018/09/19	10	33.98	10	33.71	33.70	0	520	0.00%
2018/09/18	1	33.20	0	0.00	34.50	1	519	0.19%
2018/09/11	0	0.00	1	35.00	35.20	-1	532	-0.19%
2018/09/10	6	35.60	0	0.00	34.65	6	535	1.12%
2018/09/07	14	36.25	0	0.00	36.30	14	534	2.62%
2018/08/31	0	0.00	3	39.25	39.25	-3	571	-0.53%
2018/08/30	6	39.94	8	40.24	38.80	-2	581	-0.34%
2018/08/28	4	39.00	9	39.11	38.60	-5	595	-0.84%
2018/08/27	13	39.00	15	39.15	39.75	-2	626	-0.32%
2018/08/24	11	39.16	11	39.09	39.10	0	606	0.00%
2018/08/23	0	0.00	32	37.27	37.60	-32	551	-5.80%
2018/08/21	1	34.70	0	0.00	34.00	1	535	0.19%
2018/08/13	17	34.07	0	0.00	33.10	17	575	2.96%
2018/08/09	14	36.07	0	0.00	35.55	14	579	2.42%
2018/08/07	8	37.30	0	0.00	37.20	8	589	1.36%
2018/08/02	2	37.30	0	0.00	37.40	2	618	0.32%
2018/07/27	0	0.00	2	37.65	37.95	-2	697	-0.29%
2018/07/20	0	0.00	1	38.50	38.50	-1	697	-0.14%
2018/07/18	0	0.00	10	39.25	38.85	-10	707	-1.41%
2018/07/05	10	38.00	0	0.00	37.50	10	689	1.45%
2018/07/04	0	0.00	1	38.10	38.00	-1	683	-0.15%
2018/07/02	20	42.13	7	42.24	41.30	13	657	1.98%
2018/06/29	12	42.67	5	43.15	43.15	7	627	1.12%
2018/06/26	0	0.00	1	39.30	39.80	-1	571	-0.18%
2018/06/25	1	40.60	0	0.00	40.35	1	568	0.18%
2018/06/13	0	0.00	1	41.00	40.15	-1	550	-0.18%
2018/06/12	1	41.20	0	0.00	40.95	1	547	0.18%
2018/06/11	1	42.05	0	0.00	42.05	1	536	0.19%
2018/06/07	0	0.00	2	41.75	41.20	-2	539	-0.37%
2018/06/06	1	40.95	2	41.25	41.65	-1	526	-0.19%
2018/06/05	2	40.25	0	0.00	40.10	2	490	0.41%
2018/06/04	0	0.00	11	40.80	40.90	-11	472	-2.33%
2018/05/29	0	0.00	1	38.30	38.20	-1	412	-0.24%
2018/05/28	1	37.15	2	37.55	38.55	-1	405	-0.25%
2018/05/22	1	37.35	0	0.00	37.70	1	377	0.26%
2018/05/21	0	0.00	2	37.45	37.65	-2	374	-0.53%
2018/05/16	1	36.50	0	0.00	36.90	1	367	0.27%
2018/05/15	0	0.00	1	37.15	36.90	-1	365	-0.27%
2018/05/14	2	36.85	0	0.00	36.90	2	382	0.52%
2018/05/11	0	0.00	2	36.15	36.10	-2	373	-0.54%
2018/05/10	2	36.20	1	36.00	36.00	1	367	0.27%
2018/05/07	0	0.00	1	33.80	33.25	-1	343	-0.29%
2018/05/04	1	33.00	2	32.70	34.35	-1	321	-0.31%
2018/05/03	1	31.45	0	0.00	31.25	1	294	0.34%
2018/04/26	1	30.00	0	0.00	29.95	1	307	0.33%
2018/04/19	0	0.00	1	34.00	33.65	-1	302	-0.33%
2018/04/18	0	0.00	3	33.75	33.90	-3	307	-0.98%
2018/04/17	0	0.00	2	33.75	33.10	-2	317	-0.63%
2018/04/11	0	34.60	0	0.00	34.30	0	380	0.00%
2018/04/03	1	35.00	0	0.00	34.90	1	445	0.22%
2018/03/31	8	36.78	5	36.60	36.30	3	641	0.47%
2018/03/30	0	0.00	1	37.20	36.40	-1	666	-0.15%
2018/03/27	1	35.10	0	0.00	35.20	1	851	0.12%
2018/03/23	1	34.55	1	34.25	34.20	0	855	0.00%
2018/03/14	2	37.70	2	37.18	36.70	0	1,059	0.00%
2018/03/13	2	36.10	0	0.00	36.70	2	1,040	0.19%
2018/02/27	0	0.00	1	35.20	35.20	-1	1,219	-0.08%
2018/02/23	0	0.00	5	35.40	35.40	-5	1,234	-0.41%
2018/02/21	0	0.00	1	34.40	34.40	-1	1,237	-0.08%
2018/02/09	5	32.30	0	0.00	32.85	5	1,243	0.40%
2018/02/06	0	0.00	3	33.45	33.85	-3	1,240	-0.24%
2018/02/05	0	0.00	1	36.80	37.10	-1	1,218	-0.08%
2018/01/31	2	38.50	0	0.00	38.20	2	1,242	0.16%
2018/01/30	0	0.00	3	38.15	37.90	-3	1,245	-0.24%
2018/01/22	3	38.60	0	0.00	38.65	3	1,252	0.24%
2018/01/11	0	0.00	1	38.60	39.75	-1	1,252	-0.08%
2018/01/10	6	39.42	0	0.00	39.00	6	1,248	0.48%
2018/01/09	0	0.00	1	40.20	40.00	-1	1,237	-0.08%
2018/01/08	5	42.46	5.1	41.43	41.25	-0.1	1,221	-0.01%
2018/01/05	0	0.00	1	42.80	42.50	-1	1,213	-0.08%
2018/01/04	3	42.67	8	42.00	42.50	-5	1,207	-0.41%
2018/01/03	5	42.65	7	42.36	42.20	-2	1,210	-0.17%
2018/01/02	9	42.56	5	42.75	42.75	4	1,197	0.33%