喬山 (1736)-元大-大雅券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
170.5
漲跌
▲15.5
漲幅
+10.00%
成交量
1,484張
產業
上市運動休閒
299人加入追蹤

立即追蹤
本地時間:13:30

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

喬山 (1736)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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	0	0.00	16	168.53	170.50	-16	1,069	-1.50%
2024/11/29	0	0.00	0.6	157.50	157.50	-0.6	1,050	-0.06%
2024/11/27	2	155.50	1	152.00	150.50	1	1,050	0.10%
2024/11/26	0	0.00	2	155.25	157.50	-2	1,050	-0.19%
2024/11/25	2	154.25	3.4	154.49	156.00	-1.4	1,056	-0.13%
2024/11/22	5	151.00	5	150.80	152.00	0	1,063	0.00%
2024/11/21	3	145.00	4	144.13	144.00	-1	1,072	-0.09%
2024/11/20	3	144.83	3	145.67	146.00	0	1,081	0.00%
2024/11/19	4	145.88	4	145.38	145.50	0	1,102	0.00%
2024/11/18	5	146.20	4	145.75	146.00	1	1,145	0.09%
2024/11/15	4	140.00	4	144.88	146.00	0	1,153	0.00%
2024/11/14	4.1	142.13	3	143.17	140.00	1.1	1,165	0.10%
2024/11/13	4	139.50	2	138.25	140.50	2	1,163	0.17%
2024/11/12	4	140.37	2	142.50	138.50	2	1,141	0.18%
2024/11/11	18	155.83	1	153.50	153.50	17	1,123	1.51%
2024/11/08	1	171.00	1	171.00	170.50	0	1,109	0.00%
2024/11/06	1	174.50	3	173.50	173.00	-2	1,124	-0.18%
2024/11/05	2	175.75	1	176.50	170.00	1	1,132	0.09%
2024/11/04	6	170.33	6	172.01	173.00	0	1,120	0.00%
2024/11/01	0	0.00	1	155.00	157.50	-1	1,110	-0.09%
2024/10/30	2	156.50	3	158.50	151.50	-1	1,104	-0.09%
2024/10/25	0	0.00	1	155.00	152.50	-1	1,099	-0.09%
2024/10/24	1	149.00	1	151.50	152.50	0	1,101	0.00%
2024/10/18	1	149.00	1	148.50	150.50	0	1,152	0.00%
2024/10/17	2	145.75	3	145.50	148.50	-1	1,168	-0.09%
2024/10/16	3.1	145.61	3	144.83	144.00	0.1	1,200	0.01%
2024/10/15	0	0.00	1	148.50	144.50	-1	1,224	-0.08%
2024/10/14	7	150.00	0	0.00	150.00	7	1,226	0.57%
2024/10/11	2	152.00	2	151.50	150.00	0	1,239	0.00%
2024/10/09	1	155.50	0	0.00	155.50	1	1,267	0.08%
2024/10/08	3	159.33	1	158.50	160.00	2	1,318	0.15%
2024/10/07	1	152.50	3	159.83	162.00	-2	1,330	-0.15%
2024/10/04	3	156.67	1	152.00	152.00	2	1,332	0.15%
2024/10/01	1	157.50	0	0.00	151.50	1	1,304	0.08%
2024/09/30	3	157.50	3.9	156.10	157.50	-0.9	1,282	-0.07%
2024/09/27	2	148.75	2	148.75	149.50	0	1,241	0.00%
2024/09/26	0	0.00	8.1	146.75	147.00	-8.1	1,197	-0.67%
2024/09/25	3	133.17	5	132.90	134.00	-2	1,168	-0.17%
2024/09/24	4	129.75	7	128.07	132.50	-3	1,169	-0.26%
2024/09/23	0	0.00	3	125.49	124.50	-3	1,154	-0.26%
2024/09/20	0	0.00	4	124.25	125.50	-4	1,156	-0.35%
2024/09/19	5	122.30	12	123.13	122.00	-7	1,155	-0.61%
2024/09/18	7	122.79	11	125.59	123.00	-4	1,159	-0.34%
2024/09/16	2	119.75	0.1	119.50	119.00	1.9	1,152	0.16%
2024/09/13	8	123.19	0	0.00	122.50	8	1,162	0.69%
2024/09/12	0	0.00	11.1	126.36	126.00	-11.1	1,165	-0.95%
2024/09/11	2	123.25	1	125.50	123.00	1	1,164	0.09%
2024/09/10	3	127.17	6	129.08	122.00	-3	1,158	-0.26%
2024/09/09	5	118.00	6	119.33	120.50	-1	1,135	-0.09%
2024/09/05	0	0.00	5	121.50	118.50	-5	1,142	-0.44%
2024/09/04	8	118.13	1	118.00	117.00	7	1,140	0.61%
2024/09/03	1	124.00	1	125.00	125.00	0	1,128	0.00%
2024/09/02	1	122.00	1	123.50	125.00	0	1,128	0.00%
2024/08/30	0	0.00	1	123.00	123.00	-1	1,130	-0.09%
2024/08/29	1	121.00	0	0.00	121.50	1	1,136	0.09%
2024/08/28	0	0.00	1	126.50	124.50	-1	1,139	-0.09%
2024/08/27	5	119.90	2	122.50	122.50	3	1,155	0.26%
2024/08/26	15	127.60	1	129.00	119.50	14	1,157	1.21%
2024/08/23	0	0.00	3.1	127.03	128.50	-3.1	1,150	-0.27%
2024/08/22	0	0.00	0	119.00	121.50	0	1,134	0.00%
2024/08/21	2	122.50	3	121.50	121.50	-1	1,137	-0.09%
2024/08/20	0	0.00	3	122.67	122.50	-3	1,126	-0.27%
2024/08/19	0	0.00	0	116.00	113.00	0	1,095	0.00%
2024/08/16	2	116.00	1	114.00	113.00	1	1,102	0.09%
2024/08/13	1	102.00	1	103.00	102.50	0	1,109	0.00%
2024/08/09	2	112.00	4	113.00	111.50	-2	1,173	-0.17%
2024/08/08	3	106.33	3	105.00	108.50	0	1,180	0.00%
2024/08/06	1	103.00	1	105.50	101.50	0	1,210	0.00%
2024/08/05	10	101.50	0	0.00	101.00	10	1,227	0.81%
2024/08/01	2	116.00	1	114.02	116.00	1	1,311	0.08%
2024/07/31	0	0.00	1	114.50	114.00	-1	1,330	-0.08%
2024/07/30	12	110.67	4	111.00	111.50	8	1,349	0.59%
2024/07/29	1	117.50	4	120.63	117.00	-3	1,379	-0.22%
2024/07/26	1	115.00	3	115.00	114.50	-2	1,380	-0.14%
2024/07/23	2	120.75	3	115.83	114.50	-1	1,425	-0.07%
2024/07/22	3	123.00	5.1	123.12	123.00	-2.1	1,459	-0.14%
2024/07/19	2	120.00	1.2	119.72	119.00	0.8	1,494	0.05%
2024/07/18	3	111.00	2	113.50	116.00	1	1,498	0.07%
2024/07/17	1	116.43	2	118.25	112.50	-1	1,486	-0.07%
2024/07/16	2	113.50	2.7	111.15	112.50	-0.7	1,458	-0.04%
2024/07/15	0	0.00	0.1	107.50	107.00	-0.1	1,440	0.00%
2024/07/12	1	106.50	1	106.50	106.50	0	1,443	0.00%
2024/07/11	23.5	104.80	5.1	107.49	107.50	18.4	1,444	1.28%
2024/07/10	5	98.60	16.6	101.77	105.50	-11.6	1,437	-0.81%
2024/07/09	1	96.80	45.1	95.63	96.10	-44.1	1,404	-3.14%
2024/07/08	0.1	93.91	7.1	93.87	94.00	-7	1,429	-0.49%
2024/07/05	0	0.00	3	89.20	88.90	-3	1,492	-0.20%
2024/07/04	2	89.40	5	89.96	88.90	-3	1,568	-0.19%
2024/07/02	2	90.75	2	90.90	89.90	0	1,666	0.00%
2024/07/01	0.7	90.80	4	91.35	90.70	-3.3	1,663	-0.20%
2024/06/28	31	87.98	8	88.28	88.80	23	1,649	1.39%
2024/06/27	1	86.00	1	85.40	85.30	0	1,631	0.00%
2024/06/26	5	84.70	5	85.90	85.10	0	1,631	0.00%
2024/06/25	1	84.80	1	85.50	85.70	0	1,635	0.00%
2024/06/19	5	85.36	0	0.00	85.50	5	1,623	0.31%
2024/06/18	0	86.70	0	0.00	86.40	0	1,617	0.00%
2024/06/17	4	87.25	0	0.00	87.10	4	1,617	0.25%
2024/06/14	2	90.60	0	0.00	89.00	2	1,616	0.12%
2024/06/13	4	87.20	6	88.35	88.90	-2	1,613	-0.12%
2024/06/12	3	87.40	1	86.20	85.80	2	1,612	0.12%
2024/06/11	6	88.55	2	89.30	88.00	4	1,614	0.25%
2024/06/07	6	90.32	0	0.00	89.90	6	1,616	0.37%
2024/06/05	4	92.30	1	93.60	91.10	3	1,648	0.18%
2024/06/04	1	94.00	2	93.80	93.60	-1	1,670	-0.06%
2024/06/03	1	91.90	1	92.40	92.40	0	1,687	0.00%
2024/05/31	2	90.50	6	91.73	91.60	-4	1,711	-0.23%
2024/05/30	6	87.82	3	89.03	88.00	3	1,710	0.18%
2024/05/29	0	0.00	3	87.83	87.90	-3	1,699	-0.18%
2024/05/28	11	85.83	9	85.52	86.40	2	1,687	0.12%
2024/05/27	6	87.43	4	87.50	86.60	2	1,678	0.12%
2024/05/24	12	88.17	4	89.20	87.30	8	1,665	0.48%
2024/05/23	9	90.50	3.1	91.09	90.10	5.9	1,651	0.36%
2024/05/22	4	92.45	8	92.53	92.30	-4	1,635	-0.24%
2024/05/21	3	93.37	14	94.06	93.30	-11	1,616	-0.68%
2024/05/20	2	93.65	2	93.90	93.00	0	1,600	0.00%
2024/05/17	9	95.67	24	95.85	94.00	-15	1,588	-0.94%
2024/05/16	26	97.80	9.4	96.70	97.90	16.6	1,564	1.06%
2024/05/15	5	89.78	115	90.85	91.20	-110	1,497	-7.34%	大賣/鉅額交易
2024/05/14	3	90.90	46	90.02	89.90	-43	1,477	-2.91%
2024/05/13	3	90.90	2	88.65	88.10	1	1,453	0.07%
2024/05/10	5	92.40	8	92.71	92.10	-3	1,417	-0.21%
2024/05/09	9	91.43	6	92.28	91.30	3	1,384	0.22%
2024/05/08	4	90.48	120.1	90.34	92.40	-116.1	1,339	-8.67%	大賣/鉅額交易
2024/05/07	5	86.02	11	86.91	87.50	-6	1,274	-0.47%
2024/05/06	5	85.54	15	85.09	84.60	-10	1,230	-0.81%
2024/05/03	3	84.50	5	85.48	85.50	-2	1,202	-0.17%
2024/05/02	5	83.88	52	85.53	85.30	-47	1,177	-3.99%
2024/04/30	4	82.88	4	83.35	83.40	0	1,137	0.00%
2024/04/29	10	82.77	19	82.99	83.30	-9	1,123	-0.80%
2024/04/26	1	81.10	2	82.25	82.20	-1	1,071	-0.09%
2024/04/25	6	80.32	18	81.14	80.60	-12	1,014	-1.18%
2024/04/24	6	79.35	114	79.27	78.60	-108	945	-11.42%	大賣/鉅額交易
2024/04/23	0	0.00	12.3	77.50	76.90	-12.3	911	-1.35%
2024/04/22	2	74.50	2	75.05	74.40	0	905	0.00%
2024/04/19	6	74.23	2	77.00	74.50	4	897	0.45%
2024/04/18	9	77.86	6	77.10	76.90	3	890	0.34%
2024/04/17	2	76.31	5	77.26	77.80	-3	875	-0.34%
2024/04/16	8.1	74.78	4	75.00	74.40	4.1	861	0.47%
2024/04/15	5.1	77.85	2	77.95	77.60	3.1	842	0.37%
2024/04/12	4	79.65	2	80.35	80.20	2	802	0.25%
2024/04/11	4	78.85	17.1	78.89	80.40	-13.1	753	-1.74%
2024/04/10	8	75.01	9	75.26	75.80	-1	662	-0.15%
2024/04/09	3	76.00	19.2	76.39	77.10	-16.2	579	-2.79%
2024/04/08	4	70.55	3	72.10	70.20	1	487	0.21%
2024/04/02	4.1	70.68	0	0.00	70.20	4.1	471	0.86%
2024/04/01	0	0.00	11	71.22	71.50	-11	468	-2.35%
2024/03/29	0	71.13	0	0.00	71.00	0	466	0.01%
2024/03/28	0	0.00	1	71.90	71.90	-1	460	-0.22%
2024/03/27	1	68.81	4	70.30	70.40	-3	450	-0.66%
2024/03/26	0	69.10	0	0.00	69.10	0	449	0.01%
2024/03/22	3.3	69.00	14	68.82	68.80	-10.7	444	-2.40%
2024/03/21	1	71.60	0	0.00	71.10	1	440	0.23%
2024/03/19	3	72.70	0	0.00	72.60	3	441	0.68%
2024/03/18	0	0.00	5	72.08	72.00	-5	439	-1.14%
2024/03/15	1	71.30	1	72.00	71.30	0	437	0.00%
2024/03/14	12	72.69	3	72.67	72.30	9	433	2.07%
2024/03/13	5	71.48	8	71.80	72.10	-3	429	-0.70%
2024/03/12	1	72.80	0	0.00	73.40	1	425	0.23%
2024/03/11	5	74.60	6	75.47	73.60	-1	419	-0.24%
2024/03/08	3	72.70	4	73.18	72.80	-1	391	-0.26%
2024/03/07	0	0.00	5.1	73.24	72.40	-5.1	365	-1.38%
2024/03/06	1	71.20	7	69.93	71.00	-6	338	-1.77%
2024/03/05	0	0.00	10	68.77	70.10	-10	309	-3.23%
2024/03/04	4	66.48	0	0.00	66.20	4	289	1.38%
2024/03/01	0	65.80	1	66.30	66.60	-1	292	-0.34%
2024/02/29	8	65.28	1	66.20	66.30	7	291	2.40%
2024/02/27	5.1	65.70	1	65.40	65.30	4.1	292	1.39%
2024/02/26	1	66.30	0	0.00	66.30	1	293	0.34%
2024/02/23	1	65.50	0	0.00	65.30	1	295	0.34%
2024/02/22	2	65.85	1	66.70	66.20	1	301	0.33%
2024/02/21	2	66.50	0	0.00	65.80	2	307	0.65%
2024/02/20	1	65.80	1	66.60	65.80	0	317	0.00%
2024/02/19	2	65.90	0	0.00	65.60	2	325	0.61%
2024/02/15	2	64.20	2	64.10	64.10	0	342	0.00%
2024/02/01	5	64.88	0	0.00	65.10	5	356	1.40%
2024/01/31	5	64.98	0	0.00	64.90	5	366	1.36%
2024/01/30	1	66.10	0	0.00	65.40	1	368	0.27%
2024/01/25	1	66.00	0	0.00	65.70	1	374	0.27%
2024/01/24	0	66.30	0	0.00	66.10	0	375	0.01%
2024/01/22	1	65.60	2	65.60	65.30	-1	384	-0.26%
2024/01/19	2	65.50	0	0.00	65.40	2	384	0.52%
2024/01/18	1	65.40	0	0.00	64.70	1	395	0.25%
2024/01/16	11	66.30	0	0.00	66.20	11	390	2.82%
2024/01/15	0	0.00	3	67.00	67.00	-3	394	-0.76%
2024/01/09	3	70.49	1	70.60	69.40	2	440	0.46%
2024/01/08	0	0.00	1	70.80	70.80	-1	434	-0.23%
2024/01/05	2	70.10	0	0.00	70.10	2	442	0.45%
2024/01/03	11	68.70	0	0.00	69.00	11	484	2.27%
2024/01/02	9	68.49	2	68.50	68.60	7	495	1.41%
2023/12/29	2	68.90	0	0.00	68.70	2	502	0.40%
2023/12/25	0	0.00	1	68.80	68.50	-1	572	-0.17%
2023/12/21	0	68.80	0	0.00	68.80	0	584	0.01%
2023/12/20	0	0.00	1	69.40	69.30	-1	601	-0.17%
2023/12/19	1	68.00	0	0.00	68.30	1	609	0.16%
2023/12/15	0	0.00	2	69.65	69.90	-2	622	-0.32%
2023/12/14	0	0.00	1	69.00	69.00	-1	622	-0.16%
2023/12/13	2	68.05	0	0.00	68.10	2	621	0.32%
2023/12/12	8	67.84	0	0.00	67.90	8	637	1.25%
2023/12/08	0	0.00	1	69.20	69.10	-1	658	-0.15%
2023/12/07	5	68.80	0.1	70.20	68.60	4.9	662	0.74%
2023/12/06	5	69.50	0	0.00	69.40	5	673	0.74%
2023/12/04	15	70.40	1	71.10	70.30	14	686	2.04%
2023/12/01	0	0.00	0.1	71.30	71.40	-0.1	701	-0.01%
2023/11/28	1	71.70	1	72.50	71.70	0	731	0.00%
2023/11/27	1	71.70	0	0.00	70.60	1	731	0.14%
2023/11/21	0	0.00	7	72.10	71.80	-7	800	-0.87%
2023/11/20	0	0.00	1.1	72.50	72.90	-1.1	809	-0.13%
2023/11/17	0	0.00	1.1	72.41	72.40	-1.1	808	-0.14%
2023/11/16	2	71.30	2	71.60	71.50	0	801	0.00%
2023/11/15	0	0.00	3	70.77	70.70	-3	796	-0.38%
2023/11/13	0	0.00	0.1	69.20	69.10	-0.1	798	-0.01%
2023/11/10	4	68.65	0	0.00	67.80	4	797	0.50%
2023/11/09	4	69.30	0	0.00	68.60	4	798	0.50%
2023/11/08	7.1	70.10	0	0.00	70.20	7.1	800	0.88%
2023/11/07	7	69.27	1	69.10	69.00	6	796	0.75%
2023/11/06	0	0.00	1	69.40	69.60	-1	816	-0.12%
2023/11/03	6	68.35	0	0.00	68.10	6	838	0.72%
2023/11/02	8	68.15	2	67.95	68.10	6	840	0.71%
2023/11/01	2	65.70	0	0.00	66.70	2	846	0.24%
2023/10/31	14.2	66.24	0	0.00	65.90	14.2	854	1.66%
2023/10/26	0.1	68.60	0	0.00	66.90	0.1	880	0.01%
2023/10/25	0	69.70	0	0.00	68.80	0	885	0.00%
2023/10/24	0	69.50	0	0.00	68.80	0	921	0.00%
2023/10/23	1	69.90	0	0.00	68.80	1	954	0.11%
2023/10/20	3.8	68.21	1	69.40	68.30	2.8	959	0.29%
2023/10/19	1	71.40	1	71.90	71.50	0	950	0.00%
2023/10/18	1.1	72.64	1	72.20	71.90	0.1	987	0.01%
2023/10/17	4	72.40	1	72.40	72.10	3	1,081	0.28%
2023/10/16	0	73.99	0	0.00	72.70	0	1,154	0.00%
2023/10/13	0	74.00	1	73.60	73.20	-1	1,162	-0.08%
2023/10/12	17	73.45	1	75.80	74.60	16	1,175	1.36%
2023/10/06	0	0.00	1	78.40	78.00	-1	1,157	-0.09%
2023/10/05	0	0.00	1	78.30	78.30	-1	1,204	-0.08%
2023/10/03	1	78.70	1	79.40	79.10	0	1,244	0.00%
2023/10/02	1	77.90	11	78.16	78.70	-10	1,303	-0.77%
2023/09/28	1	76.20	1	75.60	75.20	0	1,343	0.00%
2023/09/26	0	0.00	1	77.50	75.30	-1	1,364	-0.08%
2023/09/25	1	77.70	13	76.77	77.00	-12	1,362	-0.88%
2023/09/21	13	72.84	0	0.00	72.10	13	1,389	0.94%
2023/09/15	0	0.00	10.1	80.48	78.00	-10.1	1,404	-0.72%
2023/09/14	1	78.50	1	78.70	79.00	0	1,400	0.00%
2023/09/08	0	0.00	1	78.70	78.70	-1	1,374	-0.07%
2023/09/06	0	0.00	1	80.00	77.80	-1	1,365	-0.07%
2023/09/05	0	0.00	1	79.00	78.50	-1	1,354	-0.07%
2023/09/04	0	0.00	3	78.80	78.10	-3	1,365	-0.22%
2023/09/01	1	78.30	2	78.00	78.10	-1	1,365	-0.07%
2023/08/31	0	0.00	1	77.00	76.90	-1	1,352	-0.07%
2023/08/30	1	75.80	1	76.60	76.60	0	1,348	0.00%
2023/08/28	11	73.91	2	75.60	72.70	9	1,335	0.67%
2023/08/25	2	77.65	16	77.41	76.70	-14	1,317	-1.06%
2023/08/23	0	0.00	4	70.63	70.80	-4	1,266	-0.32%
2023/08/22	10	71.50	0	0.00	70.90	10	1,259	0.79%
2023/08/18	2	72.80	2	73.30	71.20	0	1,260	0.00%
2023/08/17	1	74.70	1	74.10	74.30	0	1,247	0.00%
2023/08/14	1	74.90	0	0.00	75.20	1	1,237	0.08%
2023/08/11	0	0.00	1	76.40	77.30	-1	1,241	-0.08%
2023/08/10	1	75.30	0	0.00	75.70	1	1,254	0.08%
2023/08/09	2	76.10	1	77.70	77.20	1	1,258	0.08%
2023/08/07	1	79.40	0	0.00	79.20	1	1,287	0.08%
2023/08/04	4	78.40	0	0.00	79.20	4	1,280	0.31%
2023/08/02	10	78.00	0	0.00	77.50	10	1,274	0.78%
2023/07/27	8	80.53	5	82.00	80.60	3	1,222	0.25%
2023/07/26	2	80.00	3	80.37	79.60	-1	1,185	-0.08%
2023/07/24	1.2	79.02	0	0.00	78.40	1.2	1,137	0.10%
2023/07/21	2	81.00	3	81.23	80.70	-1	1,119	-0.09%
2023/07/20	6	81.28	7	81.27	79.50	-1	1,081	-0.09%
2023/07/19	3	79.93	17	80.76	78.50	-14	979	-1.43%
2023/07/18	2	78.10	2	76.80	76.80	0	898	0.00%
2023/07/17	1	78.50	3	78.00	78.00	-2	886	-0.23%
2023/07/13	0	0.00	0	78.10	77.30	0	857	0.00%
2023/07/12	3	77.60	6	78.15	77.20	-3	842	-0.36%
2023/07/10	0	0.00	1	78.10	77.90	-1	765	-0.13%
2023/07/07	3	77.73	3.1	77.89	78.10	-0.1	757	-0.01%
2023/07/06	5	78.76	5	75.46	78.80	0	704	0.00%
2023/07/05	2	73.60	3	73.37	73.60	-1	630	-0.16%
2023/07/03	3	72.00	0	0.00	71.70	3	606	0.49%
2023/06/30	0.1	72.60	0.1	72.30	71.80	0	601	0.00%
2023/06/29	1	73.10	13	71.92	73.00	-12	588	-2.04%
2023/06/28	1	68.50	1	68.40	68.80	0	550	0.00%
2023/06/27	0	0.00	3	71.10	70.20	-3	549	-0.55%
2023/06/26	0	0.00	2	69.75	70.30	-2	542	-0.37%
2023/06/21	0	0.00	1	70.40	70.30	-1	536	-0.19%
2023/06/20	1.1	70.45	0	0.00	70.30	1.1	530	0.21%
2023/06/19	1	68.81	2	69.35	69.40	-1	520	-0.19%
2023/06/16	2	67.30	3	67.53	67.80	-1	511	-0.20%
2023/06/13	0	65.80	0	0.00	65.70	0	523	0.00%
2023/06/12	1	66.50	1	66.60	66.60	0	530	0.00%
2023/06/08	4	68.00	4	67.35	67.20	0	533	0.00%
2023/06/07	0	65.50	1	66.00	66.40	-1	534	-0.18%
2023/06/06	0	0.00	1	64.50	64.50	-1	533	-0.19%
2023/06/05	0.1	63.20	0	0.00	63.40	0.1	535	0.01%
2023/06/02	0	0.00	1.2	63.31	63.40	-1.2	539	-0.23%
2023/06/01	0	0.00	2	61.75	61.70	-2	538	-0.37%
2023/05/31	0	0.00	5	61.90	61.40	-5	549	-0.91%
2023/05/29	0	0.00	2	61.20	61.20	-2	559	-0.36%
2023/05/25	0	0.00	1	60.40	60.80	-1	570	-0.18%
2023/05/24	0	0.00	0.1	61.50	61.60	-0.1	573	-0.02%
2023/05/18	0	0.00	11	62.02	62.00	-11	602	-1.82%
2023/05/17	1.1	61.70	1.1	62.10	62.60	0	610	0.00%
2023/05/16	0	0.00	14	60.54	61.20	-14	612	-2.28%
2023/05/15	3	58.67	1	60.00	57.90	2	602	0.33%
2023/05/12	31	63.39	0	0.00	56.70	31	598	5.18%
2023/05/11	31	63.39	0	0.00	63.00	31	596	5.20%
2023/05/09	2	64.75	0	0.00	64.60	2	603	0.33%
2023/05/08	9	65.98	1	66.00	65.90	8	613	1.31%
2023/05/04	0.1	67.50	0	0.00	67.50	0.1	663	0.01%
2023/05/03	15	67.47	0	0.00	67.10	15	700	2.14%
2023/05/02	0	0.00	1	68.00	67.50	-1	730	-0.14%
2023/04/28	1	66.70	1	66.90	67.00	0	757	0.00%
2023/04/25	0	0.00	1	66.80	66.50	-1	841	-0.12%
2023/04/21	10	65.80	0	0.00	65.80	10	883	1.13%
2023/04/20	2	66.65	1	66.70	66.60	1	1,026	0.10%
2023/04/19	10	68.20	0	0.00	67.60	10	1,067	0.94%
2023/04/18	1	69.00	0	0.00	68.60	1	1,101	0.09%
2023/04/14	10	69.59	1	69.30	68.80	9	1,252	0.72%
2023/04/13	0	0.00	1	69.90	69.90	-1	1,255	-0.08%
2023/04/12	5	69.50	6	70.67	69.30	-1	1,256	-0.08%
2023/04/11	0	0.00	2	68.50	69.10	-2	1,248	-0.16%
2023/04/10	0	0.00	1	68.00	67.90	-1	1,246	-0.08%
2023/04/07	0.1	66.96	1	67.10	67.00	-1	1,245	-0.08%
2023/03/31	0	0.00	0.3	66.90	66.70	-0.3	1,267	-0.02%
2023/03/28	0	0.00	1	69.00	67.10	-1	1,334	-0.07%
2023/03/27	0	0.00	1	67.10	67.90	-1	1,413	-0.07%
2023/03/24	0.1	67.00	0	0.00	66.90	0.1	1,448	0.00%
2023/03/23	0	0.00	1	67.40	67.40	-1	1,452	-0.07%
2023/03/22	1	67.20	0	0.00	66.90	1	1,469	0.07%
2023/03/21	1	66.40	0.1	67.00	66.90	0.9	1,525	0.06%
2023/03/20	1	66.40	1.1	66.87	66.30	-0.1	1,562	-0.01%
2023/03/17	0	0.00	1	65.20	65.60	-1	1,585	-0.06%
2023/03/16	131	65.49	4.5	65.52	64.10	126.5	1,661	7.61%	大買/鉅額交易
2023/03/14	1	64.50	0.2	64.50	64.30	0.8	1,894	0.04%
2023/03/13	1	64.50	0	66.00	65.10	1	2,045	0.05%
2023/03/10	9	65.89	0	0.00	65.70	9	2,056	0.44%
2023/03/09	4	67.95	1.2	68.72	67.60	2.8	2,059	0.14%
2023/03/08	0	0.00	11	68.90	68.60	-11	2,069	-0.53%
2023/03/07	0.1	69.50	0	0.00	69.00	0.1	2,086	0.00%
2023/03/06	0	0.00	3	69.10	69.20	-3	2,119	-0.14%
2023/03/03	3	68.40	1	68.20	68.20	2	2,156	0.09%
2023/03/01	6	69.02	0	0.00	68.80	6	2,376	0.25%
2023/02/24	3	69.50	1	69.70	70.10	2	2,632	0.08%
2023/02/23	1	69.70	0	0.00	69.70	1	2,754	0.04%
2023/02/22	5	70.60	3	69.90	69.80	2	2,840	0.07%
2023/02/21	2	70.05	0	0.00	69.70	2	2,851	0.07%
2023/02/20	0	0.00	2	70.25	70.10	-2	2,861	-0.07%
2023/02/17	8	71.08	2	71.60	70.90	6	2,893	0.21%
2023/02/16	9	71.87	7	71.93	72.00	2	2,942	0.07%
2023/02/15	1.2	71.21	0	0.00	71.00	1.2	2,966	0.04%
2023/02/14	5	70.30	7	70.90	71.00	-2	2,977	-0.07%
2023/02/13	2	69.80	5	69.90	70.00	-3	2,991	-0.10%
2023/02/10	7.1	69.57	1	69.20	69.00	6.1	3,011	0.20%
2023/02/09	15	70.08	2	70.50	69.60	13	3,008	0.43%
2023/02/08	1	73.20	3	73.87	73.20	-2	3,005	-0.07%
2023/02/07	2	74.05	1	74.00	74.10	1	3,047	0.03%
2023/02/06	8	74.46	8	74.45	74.10	0	3,052	0.00%
2023/02/03	10	72.95	12	73.90	73.80	-2	3,050	-0.06%
2023/02/02	0	0.00	11	73.87	73.10	-11	3,062	-0.36%
2023/02/01	0	0.00	12	72.90	73.50	-12	3,061	-0.39%
2023/01/31	4	71.85	5	72.22	71.80	-1	3,076	-0.03%
2023/01/30	13	71.26	4	71.00	71.00	9	3,056	0.29%
2023/01/17	1	69.70	1	70.60	70.70	0	3,050	0.00%
2023/01/16	1	70.60	6	71.27	71.40	-5	3,035	-0.16%
2023/01/13	0	0.00	0.1	69.00	68.80	-0.1	3,005	0.00%
2023/01/12	0.2	70.00	8	69.00	69.00	-7.8	3,009	-0.26%
2023/01/11	18	70.28	16	69.93	69.90	2	3,035	0.07%
2023/01/10	42	72.19	7	72.04	69.90	35	3,025	1.16%
2023/01/09	3	76.00	5	76.62	76.50	-2	2,902	-0.07%
2023/01/06	7	74.94	5.2	75.58	75.70	1.8	2,896	0.06%
2023/01/05	16	75.16	19.2	75.47	75.00	-3.2	2,881	-0.11%
2023/01/04	2	68.80	3	71.07	72.10	-1	2,792	-0.04%
2023/01/03	1	68.60	2	69.05	69.10	-1	2,790	-0.04%
2022/12/30	2	69.35	0	0.00	69.50	2	2,838	0.07%
2022/12/29	5	69.70	4	69.38	69.50	1	2,879	0.03%
2022/12/28	3	71.00	0	0.00	70.00	3	2,957	0.10%
2022/12/23	2	72.90	9	73.40	73.90	-7	3,185	-0.22%
2022/12/21	0	0.00	2	75.10	74.90	-2	3,407	-0.06%
2022/12/20	4	78.60	3	79.37	75.70	1	3,485	0.03%
2022/12/19	5	82.02	17.1	81.38	79.20	-12.1	3,490	-0.35%
2022/12/16	6	80.18	4.1	80.43	79.00	1.9	3,437	0.06%
2022/12/15	0	0.00	0.1	78.90	79.00	-0.1	3,435	0.00%
2022/12/13	0	0.00	15	78.92	78.00	-15	3,483	-0.43%
2022/12/12	5	81.28	1.1	81.55	80.40	3.9	3,501	0.11%
2022/12/09	1	81.00	0	0.00	81.00	1	3,510	0.03%
2022/12/08	11	81.45	5	83.40	81.30	6	3,542	0.17%
2022/12/07	18	82.66	14	82.94	83.10	4	3,526	0.11%
2022/12/06	9	85.05	8	84.41	84.80	1	3,554	0.03%
2022/12/05	14	81.27	112.2	83.74	85.10	-98.2	3,547	-2.77%	大賣/
2022/12/02	1	77.00	0	0.00	77.40	1	3,517	0.03%
2022/12/01	3.2	76.89	0	0.00	76.50	3.2	3,530	0.09%
2022/11/30	2	76.50	2	76.25	76.90	0	3,525	0.00%
2022/11/29	3	75.87	4	76.05	76.00	-1	3,536	-0.03%
2022/11/28	6	75.68	5	75.72	76.00	1	3,534	0.03%
2022/11/25	3	75.90	7	76.46	75.20	-4	3,499	-0.11%
2022/11/24	1	75.01	0	0.00	76.90	1	3,460	0.03%
2022/11/23	11	78.62	14	77.79	78.00	-3	3,389	-0.09%
2022/11/22	12	74.37	15.4	75.80	77.90	-3.4	3,232	-0.10%
2022/11/21	11	69.73	13.1	71.08	73.40	-2.1	2,976	-0.07%
2022/11/18	1	65.80	19	66.98	66.80	-18	2,863	-0.63%
2022/11/17	1	63.90	0	0.00	64.00	1	2,772	0.04%
2022/11/15	5	64.94	2	64.90	64.10	3	2,733	0.11%
2022/11/14	3	68.13	7	67.39	67.70	-4	2,695	-0.15%
2022/11/11	0	0.00	7	65.40	63.80	-7	2,639	-0.27%
2022/11/10	7	64.19	1.4	63.50	64.30	5.6	2,604	0.22%
2022/11/09	1	64.30	1	66.30	64.60	0	2,579	0.00%
2022/11/08	19	66.02	1	65.40	65.60	18	2,553	0.70%
2022/11/07	10	67.60	0	0.00	67.10	10	2,525	0.40%
2022/11/04	5	66.56	2	66.65	67.90	3	2,512	0.12%
2022/11/03	11.3	68.99	3	68.80	69.20	8.3	2,468	0.34%
2022/11/02	1	71.40	0	0.00	72.00	1	2,418	0.04%
2022/11/01	1	72.90	0	0.00	72.90	1	2,405	0.04%
2022/10/31	3	71.70	2	73.10	72.30	1	2,391	0.04%
2022/10/28	1	73.30	10	77.90	73.20	-9	2,353	-0.38%
2022/10/27	1	78.20	7	77.57	77.80	-6	2,321	-0.26%
2022/10/25	1	72.70	0	0.00	73.00	1	2,260	0.04%
2022/10/21	1	74.00	0	0.00	74.50	1	2,224	0.04%
2022/10/19	1.2	77.32	19	78.94	77.30	-17.8	2,186	-0.81%
2022/10/14	10	77.34	2	77.25	76.10	8	2,096	0.38%
2022/10/13	1	73.60	0	0.00	74.30	1	2,055	0.05%
2022/10/12	0	73.88	0	0.00	74.80	0	2,030	0.00%
2022/10/11	0	73.30	0	0.00	72.60	0	1,999	0.00%
2022/10/07	16	77.89	0	0.00	76.40	16	1,960	0.82%
2022/10/06	5	80.46	5	79.12	79.00	0	1,904	0.00%
2022/10/05	11	80.91	16	81.06	81.40	-5	1,853	-0.27%
2022/10/04	6	78.00	21	79.62	80.80	-15	1,768	-0.85%
2022/10/03	13	75.07	20	76.41	77.00	-7	1,638	-0.43%
2022/09/30	2	74.15	1	73.20	74.00	1	1,548	0.06%
2022/09/29	16	74.97	14	76.97	74.10	2	1,511	0.13%
2022/09/28	32	74.64	29	74.30	72.80	3	1,416	0.21%
2022/09/27	5	74.84	15	77.03	78.60	-10	1,260	-0.79%
2022/09/26	8	70.00	1	71.50	72.50	7	1,164	0.60%
2022/09/23	0	0.00	1	75.50	72.50	-1	1,124	-0.09%
2022/09/21	0	0.00	1	74.80	74.40	-1	1,053	-0.09%
2022/09/20	3	73.73	11	76.61	74.50	-8	1,032	-0.77%
2022/09/19	6	75.43	8	75.19	74.30	-2	982	-0.20%
2022/09/16	0	0.00	1	76.50	74.60	-1	907	-0.11%
2022/09/15	2	73.95	3	75.20	74.30	-1	861	-0.12%
2022/09/14	7	73.81	8	73.83	74.50	-1	799	-0.13%
2022/09/13	10	74.28	18	75.26	74.80	-8	736	-1.09%
2022/09/12	35	70.51	45	71.94	73.20	-10	594	-1.68%
2022/09/08	3	64.40	116	67.05	67.10	-113	455	-24.83%	大賣/鉅額交易
2022/09/07	3	60.60	11	60.66	61.00	-8	327	-2.44%
2022/09/06	20	60.88	21	59.28	59.30	-1	297	-0.34%
2022/09/05	2	60.50	4.2	60.39	60.00	-2.2	279	-0.79%
2022/09/02	0	0.00	33	58.03	58.30	-33	245	-13.42%
2022/09/01	0	0.00	1	55.60	55.50	-1	224	-0.45%
2022/08/31	0	0.00	1	55.40	56.20	-1	220	-0.45%
2022/08/29	1	53.80	0	0.00	53.80	1	212	0.47%
2022/08/26	0	0.00	2	56.00	56.40	-2	205	-0.98%
2022/08/24	1	53.20	0	0.00	52.60	1	181	0.55%
2022/08/17	1	54.00	0	0.00	53.80	1	169	0.59%
2022/08/11	0	0.00	2	55.60	54.00	-2	164	-1.21%
2022/08/05	0	0.00	1	54.10	54.40	-1	158	-0.63%
2022/08/03	0	0.00	1	53.50	53.50	-1	167	-0.60%
2022/07/28	1	56.40	0	0.00	55.80	1	180	0.55%
2022/07/22	1	52.90	1	53.30	54.90	0	213	0.00%
2022/07/14	1	52.40	0	0.00	53.00	1	243	0.41%
2022/07/12	1	51.00	0	0.00	51.00	1	246	0.41%
2022/07/11	1	53.00	0	0.00	52.80	1	244	0.41%
2022/07/07	1	53.50	0	0.00	54.30	1	242	0.41%
2022/07/05	0	0.00	6.1	56.01	55.80	-6.1	240	-2.55%
2022/06/27	0	0.00	21	56.59	57.00	-21	232	-9.05%
2022/06/24	0	0.00	1	54.80	55.00	-1	227	-0.44%
2022/06/20	9	52.27	0	0.00	52.00	9	219	4.10%
2022/06/16	0	0.00	1	54.70	53.70	-1	224	-0.45%
2022/06/15	0	0.00	1	54.40	54.40	-1	224	-0.44%
2022/06/02	5	54.14	0	0.00	54.00	5	242	2.06%
2022/06/01	0	0.00	1	54.50	54.70	-1	250	-0.40%
2022/05/30	0	0.00	3	54.13	54.10	-3	251	-1.20%
2022/05/27	2	53.50	2	53.80	53.50	0	251	0.00%
2022/05/26	0	0.00	5	53.50	53.00	-5	253	-1.97%
2022/05/25	0	0.00	1	53.30	53.40	-1	255	-0.39%
2022/05/24	1	52.10	0	0.00	52.10	1	259	0.38%
2022/05/23	2	52.90	0	0.00	52.80	2	260	0.77%
2022/05/18	6	53.05	1.3	53.40	53.40	4.7	267	1.74%
2022/05/16	0	0.00	1	52.90	52.40	-1	270	-0.37%
2022/05/13	0	0.00	2	51.60	52.50	-2	271	-0.74%
2022/05/12	2	51.75	1	50.80	50.20	1	272	0.37%
2022/05/11	1	52.50	0	0.00	52.50	1	269	0.37%
2022/05/10	1	53.50	0	0.00	53.50	1	276	0.36%
2022/05/09	4	54.70	0	0.00	54.50	4	277	1.44%
2022/05/06	0	58.00	0	0.00	56.60	0	276	0.00%
2022/05/05	0	58.50	0	0.00	58.00	0	274	0.01%
2022/05/04	0	0.00	4	58.70	58.50	-4	273	-1.46%
2022/05/03	3	58.80	13	59.01	58.90	-10	272	-3.68%
2022/04/29	1	58.30	0	0.00	58.10	1	267	0.38%
2022/04/28	9	56.83	1	57.30	58.90	8	261	3.07%
2022/04/27	7	56.71	0	0.00	56.60	7	247	2.83%
2022/04/26	12	58.20	2.1	56.39	58.20	9.9	246	4.04%
2022/04/25	2	55.40	0	0.00	54.80	2	233	0.86%
2022/04/22	10	56.60	0	0.00	56.90	10	232	4.29%
2022/04/21	4	56.85	1	56.70	57.00	3	235	1.28%
2022/04/20	0	0.00	1	56.00	55.60	-1	231	-0.43%
2022/04/19	4	55.58	3	55.20	55.50	1	231	0.43%
2022/04/18	0.2	53.00	0	0.00	53.60	0.2	240	0.07%
2022/04/15	6	53.73	0	0.00	53.70	6	252	2.38%
2022/04/06	0	54.99	0	0.00	54.50	0	275	0.01%
2022/03/31	0	55.00	0	55.00	54.50	0	275	0.00%
2022/03/30	0	0.00	1	55.10	55.20	-1	273	-0.37%
2022/03/25	2	54.15	1	54.70	54.20	1	275	0.36%
2022/03/23	2	54.55	1	55.10	54.80	1	282	0.35%
2022/03/22	0	0.00	5	54.94	55.30	-5	285	-1.75%
2022/03/21	0	0.00	1	54.10	54.00	-1	282	-0.35%
2022/03/18	1	53.00	0	0.00	53.50	1	287	0.35%
2022/03/11	6	52.53	0	0.00	52.60	6	293	2.05%
2022/03/07	21	52.30	1	52.40	52.20	20	294	6.78%
2022/03/04	0	0.00	2	55.40	55.30	-2	290	-0.69%
2022/03/03	2	56.20	0	0.00	56.40	2	293	0.68%
2022/03/01	1	56.60	0	0.00	56.60	1	301	0.33%
2022/02/24	0	56.50	2	55.10	54.80	-2	308	-0.65%
2022/02/23	0	56.20	0	0.00	56.50	0	308	0.00%
2022/02/22	1	56.10	0	0.00	56.20	1	314	0.32%
2022/02/21	0	58.20	1	58.00	57.60	-1	314	-0.32%
2022/02/18	1	57.90	0	0.00	58.20	1	316	0.32%
2022/02/17	0	57.70	0	0.00	57.40	0	322	0.00%
2022/02/15	0	0.00	1	57.60	57.50	-1	336	-0.30%
2022/02/14	1	57.90	0	0.00	57.90	1	340	0.29%
2022/02/11	0	58.19	0	0.00	58.10	0	358	0.00%
2022/02/10	2	57.80	21	58.30	58.20	-19	362	-5.24%
2022/02/09	0	0.00	2	57.10	56.80	-2	368	-0.54%
2022/02/08	2	56.00	0	0.00	56.00	2	367	0.54%
2022/01/26	1	53.10	0	0.00	53.20	1	366	0.27%
2022/01/25	1	53.00	0	0.00	53.20	1	368	0.27%
2022/01/24	6.1	52.49	0	0.00	53.00	6.1	374	1.62%
2022/01/21	1	54.80	0	0.00	54.00	1	375	0.27%
2022/01/20	1	55.30	0	0.00	55.30	1	370	0.27%
2022/01/19	22	55.55	0	0.00	55.30	22	371	5.92%
2022/01/18	1	56.30	0	0.00	56.30	1	369	0.27%
2022/01/13	0	0.00	2	57.65	57.60	-2	374	-0.53%
2022/01/11	2	58.40	2	57.95	58.10	0	383	0.00%
2022/01/10	2	59.00	1	60.70	59.90	1	375	0.27%
2022/01/06	1.3	58.15	4	58.95	57.90	-2.7	369	-0.73%
2022/01/04	0	0.00	6	57.03	56.70	-6	379	-1.58%
2021/12/30	5	56.20	0	0.00	56.30	5	420	1.19%
2021/12/29	1	56.80	0	0.00	56.50	1	444	0.22%
2021/12/28	2	56.90	0	0.00	57.00	2	462	0.43%
2021/12/23	1	56.80	1	56.40	56.60	0	496	0.00%
2021/12/22	0	0.00	10	57.00	56.80	-10	501	-1.99%
2021/12/21	1	55.20	0	0.00	56.60	1	502	0.20%
2021/12/20	2	55.50	0	0.00	55.60	2	501	0.40%
2021/12/16	0	0.00	1	55.20	55.10	-1	497	-0.20%
2021/12/14	7	55.31	2	55.50	55.20	5	498	1.00%
2021/12/13	2	57.00	3	56.70	56.50	-1	494	-0.20%
2021/12/09	1	57.80	0	0.00	57.00	1	495	0.20%
2021/12/08	4	57.80	0	0.00	57.60	4	493	0.81%
2021/12/06	1	57.20	0	0.00	57.20	1	490	0.20%
2021/12/01	1	58.70	1	58.70	58.60	0	501	0.00%
2021/11/30	0	0.00	3.1	57.93	59.90	-3.1	505	-0.62%
2021/11/26	2	57.75	0	0.00	58.00	2	508	0.39%
2021/11/23	2	59.00	0	0.00	59.20	2	509	0.39%
2021/11/22	1	59.90	1	60.30	60.00	0	506	0.00%
2021/11/17	0	0.00	1	62.20	62.00	-1	503	-0.20%
2021/11/16	1.5	61.63	0	0.00	61.20	1.5	505	0.30%
2021/11/15	0	0.00	6	61.75	62.70	-6	509	-1.18%
2021/11/10	0	0.00	2	60.45	59.90	-2	553	-0.36%
2021/11/09	1	60.00	2	59.00	60.40	-1	539	-0.19%
2021/11/08	5	60.40	1	61.80	59.90	4	541	0.74%
2021/11/05	2	59.30	1	59.60	59.60	1	542	0.18%
2021/11/04	0	0.00	1	59.26	58.80	-1	564	-0.18%
2021/11/03	1	58.60	1	58.70	58.70	0	590	0.00%
2021/11/02	1.2	58.13	0	0.00	58.00	1.2	625	0.19%
2021/11/01	50	59.50	0	0.00	58.80	50	725	6.90%
2021/10/29	25	58.38	0	0.00	58.30	25	782	3.19%
2021/10/28	0.1	58.50	0	0.00	58.60	0.1	781	0.01%
2021/10/27	1	57.20	0	0.00	57.70	1	781	0.13%
2021/10/25	1.1	56.41	0	0.00	57.20	1.1	779	0.14%
2021/10/22	2	56.85	0.3	63.10	56.80	1.8	782	0.22%
2021/10/20	0.1	59.50	1	58.90	58.00	-1	783	-0.12%
2021/10/19	0	0.00	5	58.90	59.10	-5	779	-0.64%
2021/10/18	0	0.00	1	56.40	57.60	-1	776	-0.13%
2021/10/14	1	55.10	0	0.00	55.10	1	799	0.13%
2021/10/13	6	54.63	3	55.10	55.40	3	810	0.37%
2021/10/12	1	53.60	0	0.00	54.00	1	802	0.12%
2021/10/08	2	55.40	0	0.00	55.10	2	793	0.25%
2021/10/07	2	55.40	3	56.33	55.90	-1	781	-0.13%
2021/10/06	17.1	55.29	3	55.50	54.50	14.1	765	1.84%
2021/10/05	13.2	56.79	0	0.00	57.00	13.2	744	1.77%
2021/10/04	4	60.48	0	0.00	58.60	4	732	0.55%
2021/10/01	5	64.48	0	0.00	64.20	5	714	0.70%
2021/09/30	0	0.00	3	66.40	66.20	-3	712	-0.42%
2021/09/29	1	65.50	1	65.50	65.00	0	715	0.00%
2021/09/27	0	0.00	1	67.00	67.30	-1	747	-0.13%
2021/09/23	2	65.70	2	65.70	65.70	0	781	0.00%
2021/09/22	11	65.52	0	0.00	65.40	11	795	1.38%
2021/09/16	2	65.90	0	0.00	65.90	2	905	0.22%
2021/09/15	1	66.50	0	0.00	66.50	1	939	0.11%
2021/09/14	0	0.00	1	68.00	68.10	-1	941	-0.11%
2021/09/13	3	67.27	1	68.00	67.40	2	943	0.21%
2021/09/09	0	0.00	1	66.70	67.60	-1	945	-0.11%
2021/09/08	1	67.10	2	67.15	66.50	-1	950	-0.11%
2021/09/06	2	71.50	0	70.10	70.00	2	948	0.21%
2021/09/03	0	0.00	1	72.00	72.00	-1	948	-0.11%
2021/09/01	1	69.60	2	70.00	69.60	-1	950	-0.11%
2021/08/30	2	68.70	1	69.10	68.70	1	959	0.10%
2021/08/26	1	66.00	0	0.00	65.90	1	959	0.10%
2021/08/25	0	0.00	5	66.58	67.00	-5	972	-0.51%
2021/08/24	2	64.65	1	65.30	65.60	1	972	0.10%
2021/08/23	0	0.00	2	65.35	65.60	-2	971	-0.21%
2021/08/20	16	64.34	0	0.00	63.90	16	974	1.64%
2021/08/19	12	64.92	0	0.00	64.60	12	972	1.23%
2021/08/18	1.5	66.33	0	0.00	67.80	1.5	966	0.16%
2021/08/17	14	65.02	1	66.80	64.10	13	972	1.34%
2021/08/16	44.1	70.28	3	68.73	68.00	41.1	953	4.31%
2021/08/12	2	73.30	0	0.00	73.40	2	942	0.21%
2021/08/11	3	74.07	0	0.00	73.90	3	939	0.32%
2021/08/10	21	75.44	1	75.90	76.40	20	938	2.13%
2021/08/09	6	76.88	0	0.00	75.90	6	945	0.63%
2021/08/06	14	80.16	1	81.00	79.70	13	931	1.40%
2021/08/05	18	81.62	14.4	83.09	83.10	3.6	938	0.38%
2021/08/04	2	77.10	24	81.72	83.00	-22	905	-2.43%
2021/08/03	0	0.00	1	75.50	75.50	-1	859	-0.12%
2021/07/30	1	76.20	0	0.00	76.00	1	876	0.11%
2021/07/29	1	75.61	2	76.65	76.50	-1	896	-0.11%
2021/07/28	2	75.60	0	0.00	76.30	2	905	0.22%
2021/07/27	2	76.20	0	0.00	75.70	2	920	0.22%
2021/07/26	1	76.10	0	0.00	75.70	1	927	0.11%
2021/07/23	3	76.43	0	0.00	76.50	3	929	0.32%
2021/07/22	1	76.50	1	77.00	76.70	0	935	0.00%
2021/07/21	1.1	76.07	0	0.00	76.70	1.1	940	0.12%
2021/07/20	2.1	75.75	0	0.00	75.10	2.1	938	0.22%
2021/07/19	14	77.77	0	0.00	78.00	14	925	1.51%
2021/07/15	10.1	79.80	0	0.00	79.90	10.1	938	1.08%
2021/07/14	1	80.50	1	80.40	80.20	0	938	0.00%
2021/07/13	0	0.00	1	83.00	82.10	-1	939	-0.11%
2021/07/12	1	82.50	1	83.00	82.30	0	950	0.00%
2021/07/09	8	82.08	0	0.00	82.80	8	955	0.84%
2021/07/07	0	0.00	1	83.30	83.20	-1	990	-0.10%
2021/07/06	4	84.68	3	84.30	84.20	1	1,015	0.10%
2021/07/05	1	84.00	0	0.00	84.00	1	1,038	0.10%
2021/07/01	0	0.00	2	84.20	83.10	-2	1,029	-0.19%
2021/06/29	0	0.00	0.4	85.50	85.30	-0.4	1,022	-0.04%
2021/06/25	2	86.60	10.2	87.74	85.50	-8.2	1,008	-0.81%
2021/06/24	0	0.00	2	83.25	84.00	-2	955	-0.21%
2021/06/22	0	0.00	1	78.40	78.00	-1	933	-0.11%
2021/06/10	1	79.10	1	79.10	78.80	0	1,024	0.00%
2021/06/09	1	79.50	1	80.20	79.50	0	1,031	0.00%
2021/06/08	1	76.90	1	77.00	77.20	0	1,043	0.00%
2021/06/04	1	78.50	0	0.00	78.50	1	1,068	0.09%
2021/06/03	0	0.00	0	83.00	80.00	0	1,087	0.00%
2021/06/02	0	0.00	2.1	80.64	80.40	-2.1	1,095	-0.19%
2021/06/01	10	78.80	0	0.00	79.10	10	1,087	0.92%
2021/05/31	0.1	80.00	1	79.60	79.00	-1	1,098	-0.09%
2021/05/28	1	79.50	1	80.00	79.70	0	1,111	0.00%
2021/05/25	1.1	79.79	2	80.65	80.00	-0.9	1,129	-0.08%
2021/05/24	0	0.00	7	77.66	77.80	-7	1,119	-0.63%
2021/05/21	0	0.00	5	75.68	76.50	-5	1,134	-0.44%
2021/05/20	9	72.31	5	72.70	72.20	4	1,136	0.35%
2021/05/18	3	71.67	3	72.77	73.80	0	1,157	0.00%
2021/05/17	0	0.00	8	67.90	69.80	-8	1,179	-0.68%
2021/05/14	22	75.59	5.1	75.01	74.10	16.9	1,161	1.46%
2021/05/13	13	76.39	10	77.06	75.50	3	1,157	0.26%
2021/05/12	3	77.27	15	79.19	76.20	-12	1,127	-1.06%
2021/05/11	5.1	76.31	7	75.70	73.90	-1.9	1,079	-0.18%
2021/05/10	0	0.00	9.3	80.86	80.50	-9.3	1,103	-0.84%
2021/05/07	0.1	80.00	0	0.00	78.90	0.1	1,119	0.00%
2021/05/06	1	79.70	1	79.10	79.70	0	1,122	0.00%
2021/05/05	2	83.15	0.4	83.36	82.30	1.6	1,108	0.15%
2021/05/04	1	82.00	5	81.20	81.20	-4	1,108	-0.36%
2021/05/03	0.2	82.82	1	83.00	82.80	-0.8	1,097	-0.07%
2021/04/29	1	83.70	0	0.00	83.50	1	1,105	0.09%
2021/04/28	3	83.80	0	0.00	84.00	3	1,132	0.26%
2021/04/27	3	85.33	1	83.90	84.20	2	1,179	0.17%
2021/04/26	0	0.00	1	84.60	84.60	-1	1,192	-0.08%
2021/04/23	2	81.85	5	81.78	82.00	-3	1,232	-0.24%
2021/04/22	1.1	84.45	2	84.05	82.40	-0.9	1,292	-0.07%
2021/04/21	22.1	84.40	0	0.00	84.30	22.1	1,316	1.68%
2021/04/20	2	85.25	0	0.00	85.20	2	1,342	0.15%
2021/04/19	8	84.99	2	85.00	85.80	6	1,374	0.44%
2021/04/16	6	85.57	0	0.00	85.20	6	1,398	0.43%
2021/04/15	1	85.40	1	86.00	85.50	0	1,467	0.00%
2021/04/14	2	86.40	1	87.50	85.90	1	1,565	0.06%
2021/04/13	4	89.00	28	87.55	87.30	-24	1,696	-1.41%
2021/04/12	1	90.40	4	90.63	90.40	-3	1,714	-0.18%
2021/04/09	3	88.83	4.1	88.70	88.60	-1.1	1,710	-0.06%
2021/04/08	10.1	88.00	2	87.90	88.30	8.1	1,705	0.47%
2021/04/07	10	87.15	1	87.20	87.00	9	1,715	0.52%
2021/04/06	7	86.79	0	0.00	86.30	7	1,747	0.40%
2021/04/01	15	86.60	0	0.00	86.70	15	1,753	0.86%
2021/03/31	5	86.82	0	0.00	86.00	5	1,785	0.28%
2021/03/30	2	86.60	2	86.05	86.90	0	1,829	0.00%
2021/03/29	1	85.90	2	86.10	85.80	-1	1,897	-0.05%
2021/03/26	1	87.00	0	0.00	87.00	1	2,025	0.05%
2021/03/25	1	86.90	0	0.00	86.90	1	2,111	0.05%
2021/03/24	0	0.00	1	87.60	87.90	-1	2,181	-0.05%
2021/03/23	1	88.50	0	0.00	87.60	1	2,281	0.04%
2021/03/22	3	87.83	2	87.40	88.50	1	2,338	0.04%
2021/03/19	1	89.50	0	0.00	89.40	1	2,353	0.04%
2021/03/18	6	92.65	1	92.40	91.90	5	2,361	0.21%
2021/03/17	3	93.47	19	93.58	92.30	-16	2,398	-0.67%
2021/03/16	1	91.70	1	90.70	91.70	0	2,404	0.00%
2021/03/15	1	90.70	0.1	90.05	90.30	0.9	2,476	0.04%
2021/03/12	4	90.10	3.2	90.12	89.70	0.8	2,520	0.03%
2021/03/11	4	88.80	1	89.40	88.90	3	2,517	0.12%
2021/03/10	3	87.70	1	89.50	87.10	2	2,526	0.08%
2021/03/09	1	88.00	3	87.60	86.50	-2	2,557	-0.08%
2021/03/08	1.2	84.72	0	0.00	84.50	1.2	2,585	0.05%
2021/03/05	2	84.50	3	85.13	85.20	-1	2,601	-0.04%
2021/03/04	1	86.00	0	0.00	86.20	1	2,618	0.04%
2021/03/03	0.3	88.50	18	87.09	87.90	-17.7	2,619	-0.68%
2021/03/02	2	89.25	1	89.60	89.00	1	2,628	0.04%
2021/02/26	0	0.00	2	89.20	89.70	-2	2,671	-0.07%
2021/02/25	0.5	90.70	1	90.41	90.50	-0.5	2,681	-0.02%
2021/02/24	1	89.50	3.1	89.88	89.50	-2.1	2,709	-0.08%
2021/02/23	1	90.00	3	90.77	90.90	-2	2,731	-0.07%
2021/02/22	2	89.30	3	89.50	88.80	-1	2,751	-0.04%
2021/02/19	6	89.67	1	89.80	89.90	5	2,881	0.17%
2021/02/18	0	0.00	1	89.50	90.20	-1	2,936	-0.03%
2021/02/17	1	87.70	4.1	88.34	88.80	-3.1	2,987	-0.10%
2021/02/05	1	85.40	0	0.00	85.30	1	3,036	0.03%
2021/02/04	1	85.30	2	85.15	85.10	-1	3,238	-0.03%
2021/02/02	3	84.00	1	85.00	85.80	2	3,824	0.05%
2021/02/01	3	85.17	3	84.50	85.70	0	3,849	0.00%
2021/01/29	2	82.65	3	83.57	81.90	-1	3,818	-0.03%
2021/01/28	2	84.55	4	84.10	84.30	-2	3,803	-0.05%
2021/01/27	1	83.10	9	83.52	83.60	-8	3,802	-0.21%
2021/01/26	8	83.14	1	85.20	83.20	7	3,805	0.18%
2021/01/25	2	84.40	3	84.67	84.30	-1	3,807	-0.03%
2021/01/22	3	85.33	8	85.18	86.00	-5	3,813	-0.13%
2021/01/21	5.3	85.17	2	85.10	85.40	3.3	3,814	0.09%
2021/01/20	6.2	83.15	3	83.33	82.80	3.2	3,786	0.08%
2021/01/19	1	85.60	4	85.28	85.50	-3	3,739	-0.08%
2021/01/18	5.1	85.50	1.1	86.05	86.90	4	3,743	0.11%
2021/01/15	12.1	88.65	3	88.23	86.00	9.1	3,726	0.24%
2021/01/14	22	91.87	4	92.23	91.60	18	3,660	0.49%
2021/01/13	16	94.91	26	94.99	94.40	-10	3,619	-0.28%
2021/01/12	24	94.43	6.5	94.05	93.70	17.5	3,586	0.49%
2021/01/11	1	97.00	5	96.96	96.10	-4	3,552	-0.11%
2021/01/08	27	97.77	5	97.26	96.60	22	3,527	0.62%
2021/01/07	10.1	98.94	20	99.62	100.50	-9.9	3,448	-0.29%
2021/01/06	12	97.39	16	97.30	96.90	-4	3,350	-0.12%
2021/01/05	4	93.15	7	93.40	93.00	-3	3,210	-0.09%
2021/01/04	2	91.80	1.3	92.61	91.80	0.7	3,181	0.02%
2020/12/31	4	92.95	5	92.84	92.60	-1	3,179	-0.03%
2020/12/30	3	91.20	12	90.70	91.30	-9	3,192	-0.28%
2020/12/29	10.3	89.17	2	90.50	89.20	8.3	3,212	0.26%
2020/12/28	6	91.88	6	92.10	91.70	0	3,198	0.00%
2020/12/25	2.2	92.86	4	92.23	92.60	-1.8	3,181	-0.06%
2020/12/24	10.3	94.42	3	94.23	92.50	7.3	3,156	0.23%
2020/12/23	14	93.48	5	95.38	96.90	9	3,096	0.29%
2020/12/22	30.7	95.97	18	99.25	93.50	12.7	3,043	0.42%
2020/12/21	3	97.70	88	99.06	98.50	-85	2,901	-2.93%
2020/12/18	4	96.77	61	97.13	97.70	-57	2,817	-2.02%
2020/12/17	3	93.86	25.5	95.36	93.80	-22.5	2,765	-0.81%
2020/12/16	4	91.50	9	92.27	92.30	-5	2,689	-0.19%
2020/12/15	0	90.00	0.1	89.00	90.00	-0.1	2,632	0.00%
2020/12/14	3	88.88	3	88.57	89.20	0	2,613	0.00%
2020/12/11	1	88.60	1	87.40	88.00	0	2,602	0.00%
2020/12/10	2.2	89.86	11	89.10	90.50	-8.8	2,576	-0.34%
2020/12/09	12	88.91	68	89.86	88.60	-56	2,547	-2.20%
2020/12/08	6	85.63	6	85.60	85.50	0	2,480	0.00%
2020/12/07	0	0.00	2	84.20	83.80	-2	2,444	-0.08%
2020/12/04	3	85.40	23	85.52	84.80	-20	2,445	-0.82%
2020/12/03	1	83.50	6	83.98	85.00	-5	2,440	-0.20%
2020/12/02	5	84.22	15	84.41	85.20	-10	2,408	-0.42%
2020/12/01	3	82.67	2	81.15	83.00	1	2,371	0.04%
2020/11/30	1	83.30	3	83.07	82.20	-2	2,378	-0.08%
2020/11/27	0	0.00	1	81.90	82.30	-1	2,381	-0.04%
2020/11/26	0	0.00	1	81.30	81.70	-1	2,461	-0.04%
2020/11/25	1	82.90	6	83.03	81.40	-5	2,574	-0.19%
2020/11/24	0	0.00	3	80.83	81.00	-3	2,561	-0.12%
2020/11/23	3	80.27	6	81.42	80.50	-3	2,574	-0.12%
2020/11/20	3	81.30	8	81.29	80.50	-5	2,553	-0.20%
2020/11/19	7	80.50	13	81.18	81.00	-6	2,587	-0.23%
2020/11/18	11	83.49	13	84.34	80.70	-2	2,630	-0.08%
2020/11/17	11	80.76	14	80.63	81.40	-3	2,504	-0.12%
2020/11/16	1	78.90	6	79.97	80.70	-5	2,503	-0.20%
2020/11/13	6.1	80.28	14.4	79.82	80.40	-8.3	2,474	-0.33%
2020/11/12	51	80.50	52	80.50	79.60	-1	2,459	-0.04%
2020/11/11	47	78.60	47	78.09	79.70	0	2,314	0.00%
2020/11/10	6	74.20	32	73.26	74.40	-26	1,976	-1.32%
2020/11/09	4	68.50	4	69.78	67.80	0	1,839	0.00%
2020/11/06	1	66.80	0	0.00	66.80	1	1,809	0.06%
2020/11/04	3	67.73	1	68.40	67.10	2	1,822	0.11%
2020/11/03	1	67.90	2	67.60	67.50	-1	1,822	-0.05%
2020/10/30	6	65.97	10	66.00	65.80	-4	1,829	-0.22%
2020/10/29	5	67.04	3	67.73	67.00	2	1,852	0.11%
2020/10/27	1	69.50	2	69.60	69.90	-1	1,854	-0.05%
2020/10/26	5	70.86	6.2	72.13	70.30	-1.2	1,900	-0.06%
2020/10/23	1	68.90	6	70.75	71.20	-5	1,913	-0.26%
2020/10/21	0	0.00	1	69.40	69.50	-1	1,904	-0.05%
2020/10/20	11	69.02	0	0.00	68.70	11	1,913	0.57%
2020/10/19	1	69.40	1	69.40	69.20	0	1,917	0.00%
2020/10/16	2	69.00	3	69.07	68.90	-1	1,924	-0.05%
2020/10/15	1	69.30	3	69.30	69.40	-2	1,930	-0.10%
2020/10/14	0	0.00	1	69.50	70.20	-1	1,932	-0.05%
2020/10/13	3	70.70	1	70.40	70.20	2	1,950	0.10%
2020/10/12	0	0.00	2	71.30	70.80	-2	1,954	-0.10%
2020/10/08	3	71.37	3	70.77	70.50	0	1,951	0.00%
2020/10/07	1	71.00	1	70.70	71.00	0	1,941	0.00%
2020/10/06	3	71.10	14	70.92	71.30	-11	1,944	-0.57%
2020/10/05	4	68.73	6	68.58	69.20	-2	1,935	-0.10%
2020/09/30	3	66.77	0	0.00	66.50	3	1,931	0.16%
2020/09/29	1	67.10	2	66.75	66.70	-1	1,969	-0.05%
2020/09/28	1	64.50	0	0.00	64.80	1	1,979	0.05%
2020/09/25	12	63.67	2	63.05	62.50	10	1,983	0.50%
2020/09/24	16	65.34	0	0.00	65.20	16	1,970	0.81%
2020/09/23	0	0.00	1	66.50	66.30	-1	1,966	-0.05%
2020/09/22	3	67.30	3	67.20	66.70	0	1,966	0.00%
2020/09/21	3	68.97	4	70.28	68.50	-1	1,964	-0.05%
2020/09/18	1	68.80	0	0.00	68.90	1	1,958	0.05%
2020/09/17	3	68.60	1	68.30	68.10	2	1,970	0.10%
2020/09/16	3	68.73	1	69.50	68.80	2	1,982	0.10%
2020/09/15	13	70.22	2	70.65	69.80	11	1,990	0.55%
2020/09/14	2	67.50	1	68.80	68.80	1	1,983	0.05%
2020/09/11	24	68.37	0	69.80	68.20	24	2,010	1.19%
2020/09/10	5	70.48	2	72.15	70.30	3	1,992	0.15%
2020/09/09	8	70.78	2	71.00	71.20	6	1,996	0.30%
2020/09/08	6	70.87	2	71.60	71.40	4	2,004	0.20%
2020/09/07	8	71.80	7	72.63	70.80	1	2,028	0.05%
2020/09/04	2	71.95	1	72.20	72.50	1	2,058	0.05%
2020/09/03	2	72.25	12	72.97	73.00	-10	2,082	-0.48%
2020/09/02	1	74.20	7	74.17	73.20	-6	2,091	-0.29%
2020/09/01	13	75.45	0	0.00	74.10	13	2,108	0.62%
2020/08/31	10	75.71	12	75.13	76.90	-2	2,072	-0.10%
2020/08/28	1	72.40	3	73.90	72.40	-2	2,031	-0.10%
2020/08/27	0	0.00	33	72.89	72.20	-33	2,016	-1.64%
2020/08/26	2	72.00	1	71.80	72.30	1	2,017	0.05%
2020/08/25	11	75.79	3	75.10	72.70	8	2,054	0.39%
2020/08/24	7	70.67	10	72.89	73.50	-3	2,043	-0.15%
2020/08/21	2	67.85	3	68.23	68.50	-1	2,051	-0.05%
2020/08/20	11	66.66	3	67.10	66.50	8	2,146	0.37%
2020/08/19	40	73.72	12	72.63	71.80	28	2,197	1.27%
2020/08/18	2	72.45	8	73.24	72.90	-6	2,246	-0.27%
2020/08/17	7	71.86	18	71.77	71.40	-11	2,241	-0.49%
2020/08/14	7	69.79	21	69.36	69.30	-14	2,225	-0.63%
2020/08/13	2	70.15	22	69.87	70.80	-20	2,236	-0.89%
2020/08/12	24	65.54	4	67.05	67.10	20	2,205	0.91%
2020/08/11	16	66.27	1	68.60	65.30	15	2,261	0.66%
2020/08/10	4	67.40	1	68.60	67.30	3	2,272	0.13%
2020/08/07	2	68.00	2	68.90	67.70	0	2,300	0.00%
2020/08/06	7	67.57	3	68.03	67.40	4	2,312	0.17%
2020/08/05	1	68.30	6	68.65	68.60	-5	2,325	-0.21%
2020/08/04	4	68.75	14	68.83	68.90	-10	2,338	-0.43%
2020/08/03	4	66.38	0	0.00	66.20	4	2,335	0.17%
2020/07/31	7	67.60	1	68.40	67.80	6	2,356	0.25%
2020/07/30	15	67.95	17	68.42	69.00	-2	2,379	-0.08%
2020/07/29	1	66.90	11	64.17	66.90	-10	2,373	-0.42%
2020/07/28	5	62.00	5	61.10	60.90	0	2,421	0.00%
2020/07/27	5	63.48	2	63.15	62.70	3	2,497	0.12%
2020/07/24	5	65.86	0	0.00	64.50	5	2,531	0.20%
2020/07/23	3	66.23	1	66.40	66.40	2	2,588	0.08%
2020/07/22	2	67.10	5	67.30	66.70	-3	2,623	-0.11%
2020/07/21	0	0.00	2	67.15	67.10	-2	2,625	-0.08%
2020/07/20	3	64.57	13	65.16	65.30	-10	2,625	-0.38%
2020/07/17	4	65.63	1	65.00	65.00	3	2,630	0.11%
2020/07/16	2	67.95	1	68.20	67.60	1	2,647	0.04%
2020/07/15	0	0.00	6	67.05	66.70	-6	2,661	-0.23%
2020/07/14	7	67.06	1	67.40	67.00	6	2,707	0.22%
2020/07/13	2	67.85	5	67.48	67.90	-3	2,715	-0.11%
2020/07/10	3	66.93	1	67.10	66.80	2	2,733	0.07%
2020/07/09	13	69.03	1	70.40	68.80	12	2,727	0.44%
2020/07/08	3	69.63	12	70.00	69.50	-9	2,729	-0.33%
2020/07/07	22	69.72	3	69.53	69.40	19	2,698	0.70%
2020/07/06	1	72.10	2	71.85	71.30	-1	2,702	-0.04%
2020/07/03	4	71.80	0	0.00	71.20	4	2,718	0.15%
2020/07/02	0	0.00	1	72.30	72.00	-1	2,742	-0.04%
2020/07/01	0	0.00	2	71.50	71.40	-2	2,747	-0.07%
2020/06/30	2	70.90	1.1	71.94	70.90	0.9	2,750	0.03%
2020/06/29	0	0.00	3	72.30	71.90	-3	2,749	-0.11%
2020/06/24	3	74.37	2	74.55	73.20	1	2,759	0.04%
2020/06/23	6	73.00	5	73.72	74.50	1	2,813	0.04%
2020/06/22	1	73.80	0	0.00	73.00	1	2,861	0.03%
2020/06/19	1	75.50	5	75.16	74.70	-4	2,867	-0.14%
2020/06/18	3	75.00	4	75.15	75.80	-1	2,877	-0.03%
2020/06/17	0	0.00	5	73.70	73.60	-5	2,867	-0.17%
2020/06/16	2	74.35	6	73.83	73.80	-4	2,903	-0.14%
2020/06/15	1	74.20	3	73.17	72.80	-2	2,910	-0.07%
2020/06/12	3	72.73	1	72.80	72.90	2	2,900	0.07%
2020/06/11	2.1	73.10	3.2	73.34	71.70	-1.1	2,889	-0.04%
2020/06/10	2	76.65	1	76.90	75.70	1	2,869	0.03%
2020/06/09	5	75.82	9	76.18	76.30	-4	2,876	-0.14%
2020/06/08	3	74.80	12	75.08	75.10	-9	2,879	-0.31%
2020/06/05	3	74.43	1	74.50	74.00	2	2,851	0.07%
2020/06/04	3	73.60	10	73.00	74.70	-7	2,825	-0.25%
2020/06/02	8	70.83	0	0.00	70.40	8	2,766	0.29%
2020/06/01	1	72.90	2	73.00	72.30	-1	2,754	-0.04%
2020/05/29	1	69.40	0	0.00	72.30	1	2,716	0.04%
2020/05/28	1.2	71.75	4	70.35	69.40	-2.8	2,678	-0.10%
2020/05/27	5	71.84	10	72.11	72.00	-5	2,619	-0.19%
2020/05/26	3	69.40	10	69.58	69.70	-7	2,550	-0.27%
2020/05/25	11	67.80	11	67.72	68.00	0	2,453	0.00%
2020/05/22	0.1	65.80	16	66.36	65.60	-15.9	2,375	-0.67%
2020/05/21	3	67.30	6	66.72	67.00	-3	2,354	-0.13%
2020/05/20	1	66.00	7	65.47	66.20	-6	2,368	-0.25%
2020/05/19	8	65.04	14	64.71	63.80	-6	2,333	-0.26%
2020/05/18	7	63.31	15.1	62.94	64.30	-8.1	2,284	-0.35%
2020/05/15	11.1	58.50	0	0.00	58.50	11.1	2,223	0.50%
2020/05/14	9.1	60.04	0	0.00	59.10	9.1	2,221	0.41%
2020/05/13	2	61.60	8	62.68	62.40	-6	2,187	-0.27%
2020/05/12	8.1	62.07	1	62.70	61.30	7.1	2,177	0.33%
2020/05/11	2.1	63.30	0	0.00	63.20	2.1	2,172	0.10%
2020/05/08	10	64.93	2	63.60	63.10	8	2,148	0.37%
2020/05/07	4	64.48	5	64.70	65.00	-1	2,122	-0.05%
2020/05/06	9	65.18	5	65.22	65.10	4	2,110	0.19%
2020/05/05	9	67.09	6	66.25	66.50	3	2,087	0.14%
2020/05/04	9	66.36	25	68.55	67.30	-16	2,070	-0.77%
2020/04/30	17	63.75	7	63.70	65.70	10	2,009	0.50%
2020/04/29	10	62.95	16	61.61	62.00	-6	1,952	-0.31%
2020/04/28	3	60.23	9	61.28	62.00	-6	1,923	-0.31%
2020/04/27	2	59.00	10	58.27	58.90	-8	1,884	-0.42%
2020/04/24	4	56.23	1	56.40	55.90	3	1,851	0.16%
2020/04/23	1	57.10	0	0.00	56.60	1	1,848	0.05%
2020/04/22	4	55.68	7	56.17	56.90	-3	1,852	-0.16%
2020/04/21	10.1	57.25	3	58.97	56.30	7.1	1,854	0.38%
2020/04/20	1	59.00	7	58.79	59.20	-6	1,825	-0.33%
2020/04/17	12	58.02	13	58.28	57.30	-1	1,821	-0.05%
2020/04/16	8	56.79	4	56.48	57.60	4	1,795	0.22%
2020/04/15	1	57.70	3	57.60	57.50	-2	1,848	-0.11%
2020/04/14	3	56.23	4	55.88	56.30	-1	1,820	-0.05%
2020/04/13	3	55.17	6	55.65	54.60	-3	1,805	-0.17%
2020/04/10	3	53.77	14	54.09	54.20	-11	1,780	-0.62%
2020/04/09	5	54.80	1	55.30	54.10	4	1,792	0.22%
2020/04/08	9	54.34	7	54.36	54.90	2	1,767	0.11%
2020/04/07	2	52.30	10	52.98	53.80	-8	1,748	-0.46%
2020/04/06	4	50.65	8	51.08	51.00	-4	1,731	-0.23%
2020/04/01	4	51.15	2	51.45	50.90	2	1,730	0.12%
2020/03/31	4	51.40	2	51.25	50.60	2	1,738	0.12%
2020/03/30	3	48.98	7	51.56	51.60	-4	1,727	-0.23%
2020/03/27	19	55.01	2	55.30	50.80	17	1,706	1.00%
2020/03/26	17	50.22	2	48.68	52.40	15	1,663	0.90%
2020/03/25	0	0.00	3	47.22	47.65	-3	1,619	-0.19%
2020/03/24	28	43.63	0	0.00	43.35	28	1,632	1.72%
2020/03/23	5	41.43	2	41.73	42.05	3	1,651	0.18%
2020/03/20	9	42.02	3	41.90	41.30	6	1,654	0.36%
2020/03/19	3	41.15	22	41.63	41.15	-19	1,647	-1.15%
2020/03/18	28	47.55	5	47.70	45.70	23	1,645	1.40%
2020/03/17	4	47.00	6	47.83	47.15	-2	1,648	-0.12%
2020/03/16	3.2	52.61	20	50.50	50.30	-16.8	1,633	-1.03%
2020/03/13	18.1	53.00	2	53.75	53.80	16.1	1,638	0.98%
2020/03/12	61	59.41	2	58.30	58.70	59	1,614	3.65%
2020/03/11	14	65.34	8	64.33	63.90	6	1,618	0.37%
2020/03/10	12	62.73	1	63.20	66.00	11	1,622	0.68%
2020/03/09	49.1	66.07	2	65.30	65.00	47.1	1,609	2.93%
2020/03/06	6	69.57	1	69.00	69.00	5	1,600	0.31%
2020/03/05	1	70.30	6	70.05	70.20	-5	1,620	-0.31%
2020/03/04	2	68.70	1	69.40	69.40	1	1,663	0.06%
2020/03/03	5	69.64	2	69.70	69.10	3	1,712	0.18%
2020/03/02	23	68.30	4	67.93	68.10	19	1,783	1.07%
2020/02/27	57	72.31	1	72.40	70.60	56	1,937	2.89%
2020/02/26	16	75.80	1	75.90	75.60	15	2,019	0.74%
2020/02/25	0	0.00	5	76.88	76.90	-5	2,051	-0.24%
2020/02/24	3	79.40	0	0.00	78.40	3	2,161	0.14%
2020/02/21	2	78.75	0	0.00	78.20	2	2,258	0.09%
2020/02/20	10	76.54	4	76.55	76.00	6	2,258	0.27%
2020/02/19	3	77.10	2	77.40	77.10	1	2,371	0.04%
2020/02/18	1	77.50	1	76.90	77.70	0	2,379	0.00%
2020/02/17	3	78.73	4	80.00	77.80	-1	2,451	-0.04%
2020/02/14	5	75.76	1	75.90	75.70	4	2,577	0.16%
2020/02/13	14	76.19	3	76.53	75.80	11	2,594	0.42%
2020/02/12	2	76.00	5	76.82	76.60	-3	2,621	-0.11%
2020/02/11	19	74.09	2	75.00	73.90	17	2,678	0.63%
2020/02/10	7	73.87	1	73.00	74.00	6	2,718	0.22%
2020/02/07	2	74.75	7	75.23	74.50	-5	2,840	-0.18%
2020/02/06	0	0.00	5	74.80	74.60	-5	2,989	-0.17%
2020/02/05	19	74.28	1	74.50	73.70	18	3,104	0.58%
2020/02/04	10	71.19	1	71.00	72.10	9	3,148	0.29%
2020/02/03	12	66.93	2	66.50	68.00	10	3,368	0.30%
2020/01/31	8	73.74	0	0.00	73.30	8	3,509	0.23%
2020/01/30	7	74.13	2	77.25	73.50	5	3,510	0.14%
2020/01/20	3	82.03	0	0.00	81.60	3	3,495	0.09%
2020/01/16	3	82.43	0	0.00	82.30	3	3,543	0.08%
2020/01/14	11	81.17	1	80.90	80.90	10	3,546	0.28%
2020/01/13	4	81.25	1	82.70	80.90	3	3,561	0.08%
2020/01/10	4	81.65	2	81.40	81.70	2	3,575	0.06%
2020/01/09	3	82.67	5	83.40	82.10	-2	3,610	-0.06%
2020/01/08	4	80.45	5	80.38	80.10	-1	3,613	-0.03%
2020/01/07	3	83.17	1	82.80	83.00	2	3,639	0.05%
2020/01/06	1	82.90	2	82.55	83.00	-1	3,667	-0.03%
2020/01/03	4	83.70	1	83.50	83.30	3	3,747	0.08%
2020/01/02	6	84.92	1	85.50	85.00	5	3,762	0.13%
2019/12/30	1	85.30	3	85.03	85.10	-2	3,816	-0.05%
2019/12/27	2	84.65	1	84.40	84.00	1	3,883	0.03%
2019/12/26	3	84.37	0	0.00	84.50	3	3,948	0.08%
2019/12/25	2	83.20	3	83.07	83.40	-1	3,943	-0.03%
2019/12/24	2	82.50	0	0.00	82.10	2	3,967	0.05%
2019/12/23	2	83.40	1	83.80	82.80	1	3,988	0.03%
2019/12/20	2	82.80	2	82.20	81.80	0	3,964	0.00%
2019/12/19	10	81.87	1.8	81.74	81.60	8.2	3,947	0.21%
2019/12/18	15	83.36	1	84.60	83.10	14	3,917	0.36%
2019/12/17	7	85.11	2	84.75	85.00	5	3,893	0.13%
2019/12/16	3	86.23	5	85.30	86.50	-2	3,874	-0.05%
2019/12/13	10	83.35	2	84.25	83.30	8	3,854	0.21%
2019/12/12	11	84.14	0	0.00	84.10	11	3,844	0.29%
2019/12/11	14	86.09	3	86.37	85.60	11	3,868	0.28%
2019/12/10	18	86.56	1	86.20	86.20	17	3,903	0.44%
2019/12/09	13	89.79	0	0.00	89.00	13	3,919	0.33%
2019/12/06	8	90.34	14	91.86	90.60	-6	3,972	-0.15%
2019/12/04	5	88.30	1	88.90	88.90	4	3,958	0.10%
2019/12/03	6	89.77	12	91.04	89.80	-6	3,958	-0.15%
2019/12/02	16	88.13	4.8	88.80	90.50	11.2	3,978	0.28%
2019/11/29	21	90.49	3	90.67	89.00	18	3,967	0.45%
2019/11/28	3	93.17	3	93.27	92.50	0	3,933	0.00%
2019/11/27	10	94.12	5	94.96	94.30	5	3,963	0.13%
2019/11/26	12	93.27	21.4	94.89	96.70	-9.4	3,970	-0.24%
2019/11/25	2	92.90	33.6	91.85	92.90	-31.6	3,825	-0.83%
2019/11/22	9	89.38	8	89.29	88.80	1	3,803	0.03%
2019/11/21	16	89.69	13	89.80	88.80	3	3,877	0.08%
2019/11/20	6	89.30	9	88.92	89.40	-3	3,800	-0.08%
2019/11/19	5	86.76	22	87.34	86.80	-17	3,691	-0.46%
2019/11/18	10	87.53	9	87.87	86.10	1	3,653	0.03%
2019/11/15	3	85.40	2	85.30	85.60	1	3,578	0.03%
2019/11/14	9	85.54	2	86.10	85.60	7	3,621	0.19%
2019/11/13	15	86.11	22	85.78	85.60	-7	3,602	-0.19%
2019/11/12	1	81.40	1	82.00	81.50	0	3,562	0.00%
2019/11/11	11	81.28	2	81.40	81.00	9	3,664	0.25%
2019/11/08	5	83.30	9	83.98	82.70	-4	3,770	-0.11%
2019/11/07	9	82.41	6	82.83	81.50	3	3,816	0.08%
2019/11/06	8	84.74	8	84.99	84.40	0	3,959	0.00%
2019/11/05	7	83.59	13	84.20	85.00	-6	3,936	-0.15%
2019/11/04	7	81.60	39.2	80.09	80.10	-32.2	3,838	-0.84%
2019/11/01	20	76.91	4	76.80	76.70	16	3,743	0.43%
2019/10/31	69	79.53	65.7	79.50	78.80	3.3	3,717	0.09%
2019/10/30	25	77.42	29	77.03	78.60	-4	3,542	-0.11%
2019/10/29	0	0.00	14	71.94	71.50	-14	3,431	-0.41%
2019/10/28	1	72.30	0	0.00	72.60	1	3,471	0.03%
2019/10/25	1	73.50	1	74.00	73.00	0	3,548	0.00%
2019/10/24	2	72.25	1	72.80	72.50	1	3,675	0.03%
2019/10/22	5	72.64	0	0.00	72.50	5	3,684	0.14%
2019/10/21	1	73.40	7	72.91	73.20	-6	3,704	-0.16%
2019/10/18	6	73.33	1	72.90	72.00	5	3,740	0.13%
2019/10/17	9	72.56	2	73.90	74.00	7	3,729	0.19%
2019/10/16	0	0.00	2	71.50	71.50	-2	3,688	-0.05%
2019/10/15	4	74.65	1	74.00	74.30	3	3,652	0.08%
2019/10/14	0	0.00	1	75.40	75.40	-1	3,636	-0.03%
2019/10/09	9	76.06	5	76.46	76.80	4	3,651	0.11%
2019/10/08	10	79.85	2	80.35	79.10	8	3,680	0.22%
2019/10/07	10	80.66	0	0.00	80.50	10	3,742	0.27%
2019/10/04	8	83.60	5	83.96	83.00	3	3,860	0.08%
2019/10/03	8	86.03	10	86.44	85.30	-2	4,070	-0.05%
2019/10/02	6	84.45	13.1	83.51	84.00	-7.1	4,087	-0.17%
2019/10/01	5	79.50	1	79.90	79.60	4	4,099	0.10%
2019/09/27	8	81.26	6	81.42	80.80	2	4,117	0.05%
2019/09/26	2	84.70	2	85.90	83.60	0	4,117	0.00%
2019/09/24	5	84.10	0	0.00	83.20	5	4,259	0.12%
2019/09/23	2	84.20	7	84.90	84.10	-5	4,291	-0.12%
2019/09/20	9	85.67	4	85.85	85.00	5	4,312	0.12%
2019/09/19	0	0.00	4	86.30	86.30	-4	4,390	-0.09%
2019/09/18	0	0.00	12	85.70	85.60	-12	4,416	-0.27%
2019/09/17	0	0.00	1	84.40	84.10	-1	4,464	-0.02%
2019/09/16	6	84.57	0	0.00	83.30	6	4,489	0.13%
2019/09/12	3	83.43	6	84.77	84.90	-3	4,510	-0.07%
2019/09/11	1	84.00	0	0.00	82.60	1	4,535	0.02%
2019/09/10	11	84.75	7	84.36	82.30	4	4,623	0.09%
2019/09/09	5	86.30	1	86.40	85.40	4	4,604	0.09%
2019/09/06	0	0.00	1	86.80	86.20	-1	4,623	-0.02%
2019/09/04	6	86.88	8	87.61	87.40	-2	4,774	-0.04%
2019/09/03	10	86.80	2	86.50	85.20	8	4,843	0.17%
2019/09/02	7	87.04	2.9	87.39	88.00	4.1	5,011	0.08%
2019/08/30	9	89.47	5	89.28	87.00	4	5,236	0.08%
2019/08/29	4	87.63	18	88.49	88.60	-14	5,206	-0.27%
2019/08/28	11	85.44	7	84.80	84.00	4	5,175	0.08%
2019/08/27	23	87.93	0	0.00	85.80	23	5,287	0.44%
2019/08/26	28	88.50	42	88.11	90.00	-14	5,257	-0.27%
2019/08/23	10	86.09	2	86.65	84.80	8	5,237	0.15%
2019/08/22	5.4	86.96	0	0.00	87.00	5.4	5,385	0.10%
2019/08/21	1	87.80	2	88.15	87.80	-1	5,481	-0.02%
2019/08/20	0	0.00	1	89.20	88.30	-1	5,547	-0.02%
2019/08/19	2	90.70	0	0.00	89.30	2	5,672	0.04%
2019/08/16	19	91.30	3	92.63	90.20	16	5,754	0.28%
2019/08/15	3	94.80	5	94.94	93.00	-2	5,809	-0.03%
2019/08/14	3	99.27	14	98.67	96.40	-11	5,813	-0.19%
2019/08/13	7	98.03	7	98.59	98.60	0	5,735	0.00%
2019/08/12	1	94.90	7.1	94.02	95.40	-6.1	5,657	-0.11%
2019/08/08	4	88.83	23.5	90.45	90.80	-19.5	5,604	-0.35%
2019/08/07	0	0.00	134	82.89	84.60	-134	5,434	-2.47%	大賣/鉅額交易
2019/08/06	1	76.00	19	80.52	81.10	-18	5,339	-0.34%
2019/08/05	8	78.93	1	80.40	78.40	7	5,276	0.13%
2019/08/02	9	80.22	8	79.63	79.50	1	5,258	0.02%
2019/08/01	6	81.58	11	81.18	82.30	-5	5,231	-0.10%
2019/07/31	20	76.32	20	79.66	80.30	0	5,175	0.00%
2019/07/30	28	77.73	6	77.42	77.20	22	5,133	0.43%
2019/07/29	4	80.05	9	82.79	79.80	-5	5,088	-0.10%
2019/07/26	12	80.78	97	81.70	80.00	-85	5,015	-1.69%
2019/07/25	1	76.20	4	76.50	76.00	-3	4,855	-0.06%
2019/07/24	2	76.15	3	76.20	76.50	-1	4,884	-0.02%
2019/07/23	2	75.90	9	75.46	75.20	-7	4,853	-0.14%
2019/07/22	8	77.81	5	78.46	77.30	3	4,814	0.06%
2019/07/19	3	78.23	6	79.05	79.10	-3	4,751	-0.06%
2019/07/18	5	78.02	2	78.90	77.50	3	4,728	0.06%
2019/07/17	9	79.11	8	78.35	77.60	1	4,706	0.02%
2019/07/16	1	79.90	20	79.00	79.00	-19	4,664	-0.41%
2019/07/15	2	80.70	0.1	77.80	77.80	1.9	4,625	0.04%
2019/07/12	28	79.20	21	83.19	77.50	7	4,572	0.15%
2019/07/11	9	79.93	54	79.77	80.00	-45	4,462	-1.01%
2019/07/10	9	79.16	31	78.18	79.40	-22	4,362	-0.50%
2019/07/09	60	76.40	91	75.31	77.40	-31	4,213	-0.74%
2019/07/08	13	71.01	31	71.10	70.40	-18	3,969	-0.45%
2019/07/05	24	70.35	22	69.40	71.50	2	3,870	0.05%
2019/07/04	10	66.83	8	66.11	67.40	2	3,783	0.05%
2019/07/03	22	65.83	5	66.56	65.30	17	3,751	0.45%
2019/07/02	4	65.70	20	65.94	66.60	-16	3,721	-0.43%
2019/07/01	11	64.79	13	65.06	64.30	-2	3,660	-0.05%
2019/06/28	6	68.68	2	69.50	68.60	4	3,552	0.11%
2019/06/27	4	69.05	3	68.93	69.60	1	3,531	0.03%
2019/06/26	25	69.53	25	70.09	68.30	0	3,534	0.00%
2019/06/25	2	67.75	8	68.69	68.80	-6	3,455	-0.17%
2019/06/24	44	69.83	32	68.82	68.10	12	3,419	0.35%
2019/06/21	5	68.60	36	68.63	68.40	-31	3,365	-0.92%
2019/06/20	32	68.97	28	69.60	68.40	4	3,329	0.12%
2019/06/19	43	69.16	47	68.80	70.00	-4	3,268	-0.12%
2019/06/18	15	69.91	46	69.65	66.90	-31	3,197	-0.97%
2019/06/17	9	68.58	33.5	69.77	67.50	-24.5	3,096	-0.79%
2019/06/14	13	68.39	11	68.59	68.40	2	3,082	0.06%
2019/06/13	3	68.43	5	68.68	68.40	-2	3,067	-0.07%
2019/06/12	31	70.65	42	69.35	69.40	-11	2,993	-0.37%
2019/06/11	40	72.35	40	73.07	71.10	0	2,863	0.00%
2019/06/10	60	71.72	58.1	70.95	73.80	1.9	2,747	0.07%
2019/06/06	66	66.38	390.3	65.96	69.90	-324.3	2,553	-12.70%	大賣/鉅額交易
2019/06/05	16	62.79	57	63.68	63.70	-41	2,301	-1.78%
2019/06/04	19	62.48	23	62.79	62.70	-4	2,240	-0.18%
2019/06/03	13	62.35	8	61.93	61.90	5	2,174	0.23%
2019/05/31	1	60.30	12	62.05	62.70	-11	2,019	-0.54%
2019/05/30	16	61.41	15	61.65	62.50	1	1,943	0.05%
2019/05/29	59	61.31	43	62.28	63.70	16	1,846	0.87%
2019/05/28	35	61.26	16	61.34	59.20	19	1,646	1.15%
2019/05/27	10	63.20	23	63.73	64.10	-13	1,517	-0.86%
2019/05/24	11	62.14	364	62.51	63.20	-353	1,418	-24.88%	大賣/鉅額交易
2019/05/23	11	57.48	71	59.07	60.80	-60	1,245	-4.82%
2019/05/22	17	55.05	37	55.12	57.10	-20	1,095	-1.83%
2019/05/21	8	52.76	58	53.58	54.50	-50	977	-5.12%
2019/05/20	2	49.75	18	49.73	49.70	-16	857	-1.87%
2019/05/17	5	48.44	16	48.82	49.50	-11	814	-1.35%
2019/05/16	2	46.05	53	46.65	47.00	-51	754	-6.76%
2019/05/15	2	43.25	8	44.56	45.00	-6	687	-0.87%
2019/05/14	1	41.70	5	42.53	43.40	-4	689	-0.58%
2019/05/13	9	41.91	7	41.47	41.60	2	693	0.29%
2019/05/10	11	43.26	9	42.78	42.50	2	686	0.29%
2019/05/09	4	45.38	3	45.40	43.85	1	669	0.15%
2019/05/08	7	43.71	12	44.50	44.75	-5	646	-0.77%
2019/05/07	3	44.88	1	44.75	44.25	2	631	0.32%
2019/05/06	2	43.78	1	44.05	43.50	1	608	0.16%
2019/05/03	0	0.00	3	44.18	44.75	-3	598	-0.50%
2019/05/02	1	43.60	8	43.41	43.55	-7	578	-1.21%
2019/04/30	4	42.79	6	43.06	44.20	-2	564	-0.35%
2019/04/29	0	0.00	8	40.55	41.10	-8	521	-1.53%
2019/04/26	3	40.17	0	0.00	40.20	3	517	0.58%
2019/04/25	1	41.00	0	0.00	41.00	1	514	0.19%
2019/04/23	13	40.18	5	40.30	40.20	8	506	1.58%
2019/04/22	7	40.84	0	0.00	40.70	7	503	1.39%
2019/04/19	5	41.18	0	0.00	41.00	5	501	1.00%
2019/04/18	1	41.00	0	0.00	41.00	1	503	0.20%
2019/04/17	7	41.39	16	41.52	41.65	-9	507	-1.77%
2019/04/16	1	41.50	0	0.00	41.50	1	503	0.20%
2019/04/15	2	41.55	1	41.65	41.80	1	503	0.20%
2019/04/12	3	40.83	0	0.00	40.80	3	499	0.60%
2019/04/11	0	0.00	0	40.70	40.70	0	505	0.00%
2019/04/10	5	40.86	8	40.84	40.55	-3	501	-0.60%
2019/04/09	4	41.28	0	0.00	41.25	4	495	0.81%
2019/04/08	4	41.05	0	0.00	40.75	4	489	0.82%
2019/04/03	4	41.14	2	41.20	41.10	2	483	0.41%
2019/04/01	16	41.54	14	41.64	41.30	2	469	0.43%
2019/03/29	3	42.60	12	41.93	41.00	-9	446	-2.01%
2019/03/28	1	42.30	4	41.95	41.60	-3	413	-0.73%
2019/03/27	3	40.50	1.1	40.42	40.35	1.9	389	0.49%
2019/03/25	11	38.80	5	39.20	38.75	6	367	1.63%
2019/03/22	0	0.00	4	40.25	39.90	-4	361	-1.11%
2019/03/21	3	40.00	2	40.10	40.15	1	353	0.28%
2019/03/20	11	41.48	19	41.52	40.50	-8	341	-2.34%
2019/03/19	4	40.15	38	40.41	41.00	-34	302	-11.22%
2019/03/18	7	38.69	21	38.75	39.20	-14	258	-5.41%
2019/03/15	1	37.00	1	36.95	37.05	0	239	0.00%
2019/03/12	7	38.28	2	38.25	37.60	5	228	2.19%
2019/03/11	2	38.08	0	0.00	38.15	2	222	0.90%
2019/03/06	1	36.90	0	0.00	36.90	1	214	0.47%
2019/02/26	1	37.05	0	0.00	36.75	1	209	0.48%
2019/02/25	4	37.33	0	0.00	37.05	4	207	1.93%
2019/02/22	0	0.00	1	37.20	37.35	-1	205	-0.49%
2019/02/20	0	0.00	3	37.30	37.30	-3	201	-1.49%
2019/02/19	5	37.64	0	0.00	37.45	5	202	2.47%
2019/02/18	3	38.40	1	37.90	38.00	2	200	1.00%
2019/02/15	1	39.10	11	39.19	38.40	-10	197	-5.07%
2019/02/14	1	37.70	8	37.76	37.95	-7	187	-3.73%
2019/02/13	3	38.93	3	38.60	38.20	0	181	0.00%
2019/02/12	5	36.02	4	37.23	37.95	1	163	0.61%
2019/01/29	1	33.90	1	34.05	34.05	0	141	0.00%
2019/01/25	1	34.95	0	0.00	34.45	1	142	0.70%
2019/01/24	2	34.48	0	0.00	34.30	2	142	1.41%
2019/01/21	3	35.07	0	0.00	35.00	3	142	2.11%
2019/01/18	0	0.00	4	34.60	34.65	-4	141	-2.83%
2019/01/17	0	0.00	1	34.05	34.10	-1	143	-0.70%
2019/01/16	0	0.00	1	33.95	33.90	-1	146	-0.68%
2019/01/11	1	34.40	0	0.00	34.40	1	147	0.68%
2019/01/10	0	0.00	2	35.40	34.70	-2	147	-1.36%
2019/01/09	0	0.00	3	35.77	35.40	-3	145	-2.06%
2019/01/08	10	35.00	1	34.70	34.80	9	139	6.44%
2019/01/07	0	0.00	2	34.50	34.50	-2	139	-1.44%
2019/01/04	0	0.00	1	33.90	33.90	-1	139	-0.72%
2019/01/03	13	33.28	0	0.00	33.45	13	146	8.87%
2018/12/28	0	0.00	3	32.40	32.40	-3	143	-2.09%
2018/12/27	2	32.00	0	0.00	32.00	2	149	1.34%
2018/12/26	1	31.80	0	0.00	31.60	1	152	0.66%
2018/12/22	0	0.00	3	31.65	32.10	-3	168	-1.78%
2018/12/21	0	0.00	3	31.30	32.00	-3	182	-1.65%
2018/12/17	0	0.00	1	32.95	32.95	-1	283	-0.35%
2018/12/10	3	32.33	1	32.10	32.10	2	306	0.65%
2018/12/07	4	33.50	0	0.00	33.50	4	304	1.31%
2018/12/06	4	33.33	0	0.00	33.05	4	309	1.29%
2018/12/05	1	33.80	0	0.00	34.20	1	308	0.32%
2018/12/04	0	0.00	1	34.50	34.65	-1	312	-0.32%
2018/12/03	0	0.00	2	34.65	34.25	-2	316	-0.63%
2018/11/29	0	0.00	4	35.01	34.60	-4	316	-1.26%
2018/11/28	0.4	34.95	5	34.54	34.95	-4.6	316	-1.44%
2018/11/27	3	34.40	0	0.00	34.30	3	316	0.95%
2018/11/26	0	0.00	3	33.35	33.80	-3	316	-0.95%
2018/11/23	3	33.50	0	0.00	32.80	3	317	0.95%
2018/11/19	0	0.00	2	34.40	34.20	-2	334	-0.60%
2018/11/16	0	0.00	3	34.35	34.30	-3	343	-0.87%
2018/11/15	4	32.83	3	33.30	33.40	1	349	0.29%
2018/11/14	2	32.50	0	0.00	32.20	2	356	0.56%
2018/11/12	4	33.04	0	0.00	32.65	4	392	1.02%
2018/11/09	0	0.00	2	32.90	32.90	-2	418	-0.48%
2018/11/08	2	31.90	0	0.00	31.80	2	424	0.47%
2018/11/07	4	31.76	0	0.00	31.75	4	435	0.92%
2018/11/06	1	31.10	0	0.00	31.45	1	462	0.22%
2018/10/30	1	31.20	6	31.07	31.10	-5	661	-0.76%
2018/10/29	2	31.23	2	31.15	31.20	0	713	0.00%
2018/10/26	5	32.18	2	32.20	31.75	3	738	0.41%
2018/10/25	2	32.35	2	32.65	32.00	0	778	0.00%
2018/10/23	6	31.79	2	32.00	31.55	4	788	0.51%
2018/10/22	1	31.40	1	32.45	32.75	0	789	0.00%
2018/10/19	5	31.58	0	0.00	31.70	5	792	0.63%
2018/10/18	0	0.00	3	31.75	32.30	-3	798	-0.38%
2018/10/17	8	32.00	3	32.35	31.80	5	803	0.62%
2018/10/16	2	32.35	0	0.00	31.70	2	801	0.25%
2018/10/15	6	32.27	1	32.70	32.00	5	798	0.63%
2018/10/12	1	33.20	2	31.58	32.80	-1	795	-0.13%
2018/10/11	28	32.91	8	33.19	32.85	20	792	2.52%
2018/10/09	1	36.30	2	36.58	36.20	-1	782	-0.13%
2018/10/08	8	36.62	1	37.00	36.35	7	781	0.90%
2018/10/05	1	36.20	2	35.00	35.70	-1	777	-0.13%
2018/10/04	2	36.25	0	0.00	36.35	2	771	0.26%
2018/10/01	0	0.00	2	37.78	37.30	-2	757	-0.26%
2018/09/28	4	38.50	5	38.60	37.55	-1	753	-0.13%
2018/09/27	2	39.40	4	39.30	39.25	-2	740	-0.27%
2018/09/26	12	40.89	9	40.04	39.00	3	731	0.41%
2018/09/25	0	0.00	18	37.83	40.15	-18	671	-2.68%
2018/09/20	2	36.70	18	36.88	36.20	-16	646	-2.48%
2018/09/19	2	37.30	0	0.00	37.35	2	651	0.31%
2018/09/18	0	0.00	7	37.05	37.05	-7	652	-1.07%
2018/09/17	0	0.00	11	37.90	38.40	-11	648	-1.70%
2018/09/14	0	0.00	1	37.85	37.90	-1	640	-0.16%
2018/09/12	0	0.00	1	35.50	36.45	-1	634	-0.16%
2018/09/11	1	34.80	0	0.00	34.90	1	629	0.16%
2018/09/10	1	34.10	3	34.75	34.10	-2	628	-0.32%
2018/09/05	3	36.30	0	0.00	36.45	3	619	0.48%
2018/09/03	1	36.65	0	0.00	36.50	1	620	0.16%
2018/08/31	0	0.00	3	36.90	36.65	-3	621	-0.48%
2018/08/30	0	0.00	1	37.60	36.80	-1	620	-0.16%
2018/08/29	1	36.90	0	0.00	36.85	1	626	0.16%
2018/08/28	1	36.90	0	0.00	37.40	1	629	0.16%
2018/08/27	9	37.00	5	36.50	36.70	4	628	0.64%
2018/08/24	3	38.00	1	37.85	37.80	2	623	0.32%
2018/08/23	0	0.00	10	38.66	38.70	-10	630	-1.59%
2018/08/22	2	38.20	1	38.25	38.25	1	623	0.16%
2018/08/21	0	0.00	2	38.53	38.05	-2	613	-0.33%
2018/08/20	3	37.10	9	37.50	37.40	-6	607	-0.99%
2018/08/17	7	37.57	13	38.43	37.05	-6	597	-1.00%
2018/08/16	5	36.23	11	36.74	37.55	-6	574	-1.04%
2018/08/14	3	34.70	9	35.23	35.15	-6	546	-1.10%
2018/08/13	22	34.93	26	35.60	34.60	-4	541	-0.74%
2018/08/10	14	37.72	12	37.36	36.55	2	516	0.39%
2018/08/09	3	38.85	3	38.40	38.25	0	494	0.00%
2018/08/08	7	39.19	9	40.01	38.30	-2	482	-0.41%
2018/08/07	9	39.85	4	39.80	40.50	5	455	1.10%
2018/08/06	16	40.30	35	40.12	40.20	-19	420	-4.52%
2018/08/03	2	37.05	7	36.87	38.00	-5	333	-1.50%
2018/08/02	1	36.30	5	35.84	35.25	-4	280	-1.42%
2018/08/01	35	36.25	3	36.18	36.05	32	255	12.52%
2018/07/31	0	0.00	2	32.70	33.20	-2	215	-0.93%
2018/07/30	22	32.70	3	32.85	32.65	19	209	9.07%
2018/07/26	0	0.00	22	31.94	32.20	-22	197	-11.13%
2018/07/25	0	0.00	1	31.50	31.65	-1	193	-0.52%
2018/07/24	0	0.00	15	30.59	30.90	-15	188	-7.98%
2018/07/23	1	30.00	2	30.15	30.15	-1	182	-0.55%
2018/07/20	4	29.63	0	0.00	29.60	4	183	2.18%
2018/07/18	2	29.90	2	29.95	29.70	0	187	0.00%
2018/07/17	4	30.05	10	30.02	30.20	-6	188	-3.18%
2018/07/13	2	29.75	1	29.95	30.00	1	195	0.51%
2018/07/12	1	29.50	0	0.00	29.70	1	201	0.50%
2018/07/09	1	28.95	0	0.00	29.40	1	211	0.47%
2018/07/06	0	0.00	3	28.85	29.00	-3	210	-1.42%
2018/06/29	4	30.60	0	0.00	30.60	4	213	1.87%
2018/06/28	1	30.00	3	30.10	30.90	-2	208	-0.96%
2018/06/21	2	28.80	0	0.00	28.80	2	199	1.00%
2018/06/15	3	29.18	0	0.00	29.15	3	201	1.49%
2018/06/11	16	29.29	0	0.00	29.30	16	199	8.00%
2018/06/08	5	29.80	1	29.70	29.20	4	197	2.02%
2018/06/07	2	29.50	0	0.00	29.25	2	195	1.02%
2018/06/05	6	29.58	5	28.79	29.75	1	187	0.53%
2018/06/01	0	0.00	1	28.15	28.30	-1	180	-0.55%
2018/05/31	0	0.00	1	27.40	28.05	-1	177	-0.56%
2018/05/30	10	27.09	0	0.00	27.30	10	166	6.02%
2018/05/29	2	27.60	3	27.58	27.60	-1	162	-0.61%
2018/05/28	10	27.49	0	0.00	27.50	10	161	6.21%
2018/05/25	4	27.78	0	0.00	27.80	4	158	2.52%
2018/05/23	3	27.90	0	0.00	27.90	3	154	1.95%
2018/05/22	10	27.88	0	0.00	27.90	10	152	6.57%
2018/05/21	1	28.40	0	0.00	28.50	1	146	0.68%
2018/05/18	0	0.00	1	28.35	28.10	-1	141	-0.71%
2018/05/17	1	28.40	4	28.19	28.00	-3	141	-2.12%
2018/05/16	9	27.89	12	28.11	28.00	-3	139	-2.16%
2018/05/15	8	30.04	0	0.00	29.20	8	131	6.11%
2018/05/14	3	30.15	0	0.00	30.25	3	131	2.29%
2018/05/11	33	30.15	2	30.30	30.35	31	131	23.54%
2018/05/10	2	30.05	0	0.00	30.05	2	129	1.54%
2018/05/08	1	30.00	0	0.00	30.00	1	129	0.77%
2018/04/30	1	30.00	0	0.00	30.05	1	126	0.79%
2018/04/27	0	0.00	10	29.95	30.05	-10	124	-8.02%
2018/04/25	11	30.45	0	30.45	30.45	11	123	8.92%
2018/04/24	4	29.75	6	29.93	29.95	-2	121	-1.65%
2018/04/23	1	29.95	1	30.00	29.90	0	122	0.00%
2018/04/20	1	29.80	0	0.00	30.20	1	126	0.79%
2018/04/19	2	29.90	0	0.00	29.80	2	130	1.54%
2018/04/18	15	29.91	0	0.00	30.10	15	123	12.12%
2018/04/17	1	30.70	0	0.00	30.65	1	118	0.85%
2018/04/16	12	31.74	2	31.85	31.70	10	111	9.00%
2018/04/13	10	32.90	1	32.60	32.60	9	107	8.37%
2018/04/12	1	32.50	0	0.00	32.75	1	108	0.92%
2018/04/11	10	33.20	0	0.00	32.65	10	110	9.06%
2018/04/09	0	0.00	2	33.25	33.10	-2	112	-1.78%
2018/03/31	0	0.00	1	32.85	32.90	-1	108	-0.93%
2018/03/28	0	0.00	31	32.76	32.35	-31	108	-28.54%
2018/03/27	0	0.00	10	32.86	32.80	-10	107	-9.27%
2018/03/23	41	32.29	20	32.26	32.25	21	107	19.47%
2018/03/19	1	32.80	0	0.00	32.55	1	114	0.87%
2018/03/08	1	33.35	0	0.00	33.00	1	186	0.54%
2018/03/06	0	0.00	1	32.60	32.70	-1	189	-0.53%
2018/02/26	0	0.00	1	32.05	32.20	-1	196	-0.51%
2018/02/12	2	31.30	1	31.30	31.70	1	203	0.49%
2018/02/08	0	0.00	1	32.35	32.55	-1	200	-0.50%
2018/02/07	3	32.50	0	0.00	32.20	3	201	1.49%
2018/02/06	4	31.81	0	0.00	31.90	4	202	1.98%
2018/02/05	5	34.00	0	0.00	34.10	5	199	2.51%
2018/01/26	0	0.00	1	35.45	35.50	-1	210	-0.47%
2018/01/22	0	0.00	1	35.90	35.60	-1	219	-0.46%
2018/01/17	0	0.00	40	35.90	36.20	-40	227	-17.60%
2018/01/16	0	0.00	6	36.50	36.40	-6	233	-2.56%
2018/01/15	39	35.22	1	35.00	36.05	38	228	16.59%
2018/01/10	1	34.70	0	0.00	34.90	1	227	0.44%
2018/01/09	0	0.00	2	34.75	34.75	-2	231	-0.86%
2018/01/05	0	0.00	5	34.65	34.65	-5	234	-2.13%
2018/01/03	1	35.50	0	0.00	35.00	1	233	0.43%