高技 (5439)-元大-蘆洲券商分點個股進出

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

高技

(5439)

可現股當沖

股價
119.0
漲跌
▲4.5
漲幅
+3.93%
成交量
13,239張
產業
上櫃電子零組件類股
419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

高技 (5439)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/12/11	20.1	114.83	9.3	116.45	119.00	10.8	3,096	0.35%
2024/12/10	58.5	116.63	121	118.74	114.50	-62.5	2,965	-2.11%	大賣/
2024/12/09	2	112.75	28	116.82	121.50	-26	2,881	-0.90%
2024/12/06	9.2	118.55	6	119.17	118.50	3.2	2,768	0.11%
2024/12/05	55	119.32	3	119.67	120.00	52	2,712	1.92%
2024/12/04	210	119.81	33.5	119.82	121.00	176.5	2,579	6.84%	大買/鉅額交易
2024/12/03	78.1	115.78	23	115.39	116.00	55.1	2,290	2.41%
2024/12/02	108	106.44	22	107.45	110.00	86	1,893	4.54%	大買/
2024/11/29	0	0.00	41	98.91	100.00	-41	1,654	-2.48%
2024/11/28	6	92.00	4	97.50	95.00	2	1,606	0.12%
2024/11/27	3	99.00	22	99.70	96.00	-19	1,591	-1.19%
2024/11/26	2	98.05	28	98.30	97.10	-26	1,477	-1.76%
2024/11/25	2	94.50	3	95.27	96.10	-1	1,440	-0.07%
2024/11/22	6	92.08	16	95.55	95.70	-10	1,424	-0.70%
2024/11/21	6	92.13	3	92.00	92.20	3	1,373	0.22%
2024/11/14	4	88.70	0	0.00	88.80	4	1,423	0.28%
2024/11/08	1	89.30	0	0.00	89.10	1	1,499	0.07%
2024/11/07	1	87.90	29	88.44	90.70	-28	1,501	-1.86%
2024/11/06	0	0.00	1	86.60	86.00	-1	1,482	-0.07%
2024/11/05	21	86.38	1	88.10	86.40	20	1,495	1.34%
2024/10/30	1	88.90	1	89.20	88.80	0	1,578	0.00%
2024/10/29	2	88.95	0	0.00	88.90	2	1,579	0.13%
2024/10/25	0	0.00	1	90.50	90.40	-1	1,607	-0.06%
2024/10/24	1	91.40	0	0.00	90.20	1	1,629	0.06%
2024/10/23	3	92.23	2	92.60	92.70	1	1,639	0.06%
2024/10/22	0	0.00	3	92.33	93.20	-3	1,645	-0.18%
2024/10/18	2	89.60	1	90.20	88.80	1	1,682	0.06%
2024/10/17	2	90.25	1	90.10	90.00	1	1,753	0.06%
2024/10/16	1	90.20	0	0.00	91.20	1	1,762	0.06%
2024/10/15	15	91.23	0	0.00	91.20	15	1,806	0.83%
2024/10/14	11	91.95	0	0.00	91.80	11	1,952	0.56%
2024/10/11	26	92.26	3	91.73	91.80	23	2,036	1.13%
2024/10/09	3	95.80	8	96.73	94.70	-5	2,060	-0.24%
2024/10/07	11	92.45	4	94.38	94.70	7	2,090	0.33%
2024/10/04	22	91.64	0	0.00	91.60	22	2,096	1.05%
2024/10/01	1	95.70	0	0.00	95.20	1	2,091	0.05%
2024/09/30	39	96.43	2	96.00	96.00	37	2,092	1.77%
2024/09/27	4.1	98.46	4	98.93	98.10	0.1	2,083	0.00%
2024/09/26	0	0.00	7	99.77	97.90	-7	2,066	-0.34%
2024/09/25	5	101.56	4	101.05	99.00	1	2,045	0.05%
2024/09/24	5	101.30	49	101.33	101.00	-44	2,001	-2.20%
2024/09/23	10	98.84	48	98.58	98.50	-38	1,931	-1.97%
2024/09/19	1	93.90	1	94.30	95.30	0	1,925	0.00%
2024/09/18	1	94.50	1	93.50	93.50	0	2,025	0.00%
2024/09/16	4	96.10	1	97.50	95.90	3	2,051	0.15%
2024/09/13	16	96.44	8	95.70	97.00	8	2,098	0.38%
2024/09/12	2	95.05	36	95.60	95.00	-34	2,181	-1.56%
2024/09/11	7	91.07	23	94.93	94.50	-16	2,363	-0.68%
2024/09/10	2	90.30	2	91.10	90.00	0	2,381	0.00%
2024/09/09	8	91.74	9	92.50	91.80	-1	2,372	-0.04%
2024/09/06	0	0.00	20	92.29	92.90	-20	2,391	-0.84%
2024/09/05	5	87.34	0	0.00	87.20	5	2,365	0.21%
2024/09/04	33	87.79	2.4	89.09	87.00	30.6	2,393	1.28%
2024/09/03	8	94.00	2	93.80	93.10	6	2,380	0.25%
2024/09/02	0	0.00	2	94.30	94.30	-2	2,380	-0.08%
2024/08/30	5	96.54	4	96.13	95.50	1	2,383	0.04%
2024/08/29	6	96.47	29	95.63	96.50	-23	2,386	-0.96%
2024/08/28	0	0.00	1	90.90	90.70	-1	2,334	-0.04%
2024/08/27	1	90.80	0	0.00	91.30	1	2,340	0.04%
2024/08/26	0	0.00	1	91.10	90.90	-1	2,350	-0.04%
2024/08/23	13	89.35	0	0.00	90.30	13	2,361	0.55%
2024/08/22	5	91.00	0	0.00	91.00	5	2,383	0.21%
2024/08/20	2	91.75	10	92.24	91.50	-8	2,402	-0.33%
2024/08/19	0	0.00	32	93.55	91.80	-32	2,407	-1.33%
2024/08/16	7	90.91	24	91.43	91.00	-17	2,419	-0.70%
2024/08/15	0	0.00	2	87.00	86.90	-2	2,396	-0.08%
2024/08/13	0	0.00	10	87.05	85.70	-10	2,389	-0.42%
2024/08/12	1	86.00	33	87.93	86.00	-32	2,391	-1.34%
2024/08/09	0	0.00	3	80.83	80.40	-3	2,349	-0.13%
2024/08/08	3	78.00	0	0.00	78.60	3	2,349	0.13%
2024/08/07	0	0.00	6	78.75	80.00	-6	2,349	-0.26%
2024/08/06	22	76.15	5	73.12	72.80	17	2,350	0.72%
2024/08/05	32	80.13	0	0.00	76.20	32	2,337	1.37%
2024/08/02	6	85.00	0	0.00	84.60	6	2,375	0.25%
2024/08/01	0	0.00	0.1	89.70	89.70	-0.1	2,424	0.00%
2024/07/30	5	87.10	3	87.77	88.90	2	2,511	0.08%
2024/07/29	20	93.11	1	90.70	90.70	19	2,548	0.75%
2024/07/26	0	0.00	1	97.60	97.10	-1	2,557	-0.04%
2024/07/23	1	98.40	4	99.38	100.50	-3	2,588	-0.12%
2024/07/22	48	97.84	3	97.37	97.00	45	2,587	1.74%
2024/07/19	23	101.89	13	101.96	101.00	10	2,568	0.39%
2024/07/18	13	102.23	10.7	104.28	102.50	2.3	2,541	0.09%
2024/07/17	10	102.45	14	103.18	102.00	-4	2,455	-0.16%
2024/07/16	5	103.20	2	103.00	102.50	3	2,448	0.12%
2024/07/15	16	104.88	12	105.13	104.00	4	2,433	0.16%
2024/07/12	1	101.50	14	102.39	101.50	-13	2,284	-0.57%
2024/07/11	1	98.90	5	99.52	99.30	-4	2,196	-0.18%
2024/07/10	1	98.10	17	97.95	98.70	-16	2,189	-0.73%
2024/07/09	14	93.69	0	0.00	93.80	14	2,219	0.63%
2024/07/08	19	96.19	0	0.00	95.80	19	2,219	0.86%
2024/07/05	0	0.00	3	99.00	98.40	-3	2,274	-0.13%
2024/07/04	0	0.00	1	97.40	97.20	-1	2,309	-0.04%
2024/07/03	0.2	98.00	0	0.00	96.80	0.2	2,365	0.01%
2024/07/02	1	96.10	0	0.00	96.30	1	2,391	0.04%
2024/06/28	2	97.55	0	0.00	98.30	2	2,443	0.08%
2024/06/27	4	96.60	0	0.00	96.00	4	2,476	0.16%
2024/06/26	4	99.53	8	99.33	98.10	-4	2,490	-0.16%
2024/06/25	15	96.74	4	97.28	99.40	11	2,516	0.44%
2024/06/24	10	103.25	7	102.43	101.50	3	2,507	0.12%
2024/06/21	4	101.63	0	0.00	100.50	4	2,564	0.16%
2024/06/20	0.2	98.90	11	102.09	101.50	-10.8	2,811	-0.38%
2024/06/19	6	100.53	23	102.48	99.30	-17	2,931	-0.58%
2024/06/18	13.1	101.02	25	103.44	99.70	-11.9	2,839	-0.42%
2024/06/17	0	0.00	37	97.50	98.20	-37	2,682	-1.38%
2024/06/14	0	0.00	1	89.30	89.30	-1	2,598	-0.04%
2024/06/13	0	0.00	3.2	87.28	87.40	-3.2	2,597	-0.12%
2024/06/11	18	89.06	0	0.00	87.70	18	2,582	0.70%
2024/06/07	2	90.75	10	90.91	92.20	-8	2,596	-0.31%
2024/06/06	2	92.00	1	91.60	91.50	1	2,621	0.04%
2024/06/05	10	93.00	0	0.00	92.50	10	2,638	0.38%
2024/05/31	21	94.06	1	94.70	94.00	20	3,129	0.64%
2024/05/29	12	96.70	1	96.20	96.60	11	3,292	0.33%
2024/05/28	6	97.50	7	96.57	97.60	-1	3,288	-0.03%
2024/05/27	1	96.60	7	95.30	95.70	-6	3,270	-0.18%
2024/05/24	1	94.00	0	0.00	94.70	1	3,270	0.03%
2024/05/23	10	93.96	4	93.80	93.30	6	3,282	0.18%
2024/05/22	1	95.20	8	94.91	95.40	-7	3,300	-0.21%
2024/05/15	1	94.30	0	0.00	94.20	1	3,394	0.03%
2024/05/14	2	95.00	0	0.00	94.70	2	3,425	0.06%
2024/05/13	1	94.50	0	0.00	94.70	1	3,462	0.03%
2024/05/10	1	94.20	0	0.00	93.80	1	3,509	0.03%
2024/05/09	3	96.17	9	98.07	95.30	-6	3,506	-0.17%
2024/05/08	7	96.43	15	96.41	96.90	-8	3,509	-0.23%
2024/05/07	13	91.55	11.1	92.38	94.40	1.9	3,475	0.05%
2024/05/06	13	94.65	2	94.80	93.50	11	3,445	0.32%
2024/05/03	4.2	97.97	1	98.10	97.00	3.2	3,448	0.09%
2024/05/02	14.1	99.26	6	99.33	99.40	8.1	3,485	0.23%
2024/04/29	21	103.52	0	0.00	104.50	21	3,437	0.61%
2024/04/26	0.1	106.69	0	0.00	106.00	0.1	3,415	0.00%
2024/04/25	4	109.13	3	107.83	107.00	1	3,463	0.03%
2024/04/23	1	107.00	0	0.00	107.00	1	3,525	0.03%
2024/04/22	11.1	106.48	0	0.00	106.00	11.1	3,589	0.31%
2024/04/19	10	112.30	8.3	109.78	113.50	1.7	3,587	0.05%
2024/04/17	1.1	111.55	0	0.00	111.50	1.1	3,642	0.03%
2024/04/16	11	110.77	17	112.00	109.50	-6	3,659	-0.16%
2024/04/15	49	116.16	1	117.50	115.50	48	3,671	1.31%
2024/04/12	4	123.50	4	123.50	122.50	0	3,674	0.00%
2024/04/11	37.1	120.96	36	122.85	123.00	1.1	3,693	0.03%
2024/04/10	26	126.73	6	126.75	125.00	20	3,677	0.54%
2024/04/09	0	0.00	1.4	124.68	125.50	-1.4	3,713	-0.04%
2024/04/08	2	122.75	5.2	122.10	124.50	-3.2	3,654	-0.09%
2024/04/03	5	121.10	0.1	121.00	120.50	4.9	3,634	0.14%
2024/04/02	2	125.01	2	127.75	123.50	0	3,639	0.00%
2024/04/01	14	125.04	6	125.00	125.00	8	3,629	0.22%
2024/03/29	0.1	125.00	0.1	124.50	124.00	0	3,596	0.00%
2024/03/28	2.1	123.92	3	124.33	126.00	-0.9	3,585	-0.03%
2024/03/27	1	123.00	1.3	121.88	123.50	-0.3	3,560	-0.01%
2024/03/26	13.3	125.90	15	125.13	123.00	-1.7	3,551	-0.05%
2024/03/25	19	130.71	18	129.25	124.50	1	3,493	0.03%
2024/03/22	14.4	125.51	21	125.38	128.00	-6.6	3,242	-0.20%
2024/03/21	3.6	117.93	1	118.50	118.00	2.6	3,107	0.08%
2024/03/20	5	117.80	7	119.93	118.50	-2	3,141	-0.06%
2024/03/18	0	0.00	1	115.00	115.50	-1	3,188	-0.03%
2024/03/15	0	0.00	1	115.50	115.00	-1	3,242	-0.03%
2024/03/13	8	116.31	8	115.38	113.50	0	3,323	0.00%
2024/03/12	0	0.00	21	116.26	117.00	-21	3,408	-0.62%
2024/03/11	20	112.00	0.1	113.50	112.00	19.9	3,626	0.55%
2024/03/08	16	112.56	7.1	114.06	114.00	8.9	3,746	0.24%
2024/03/07	4.2	120.76	3.2	119.91	118.50	1.1	3,918	0.03%
2024/03/06	13	121.88	15.2	122.48	119.00	-2.2	4,023	-0.06%
2024/03/05	5	114.40	14	114.57	117.50	-9	4,091	-0.22%
2024/03/04	10	108.00	1	107.50	107.00	9	3,998	0.23%
2024/03/01	10	107.50	1	106.00	107.50	9	3,993	0.23%
2024/02/27	1.3	107.00	0	0.00	106.00	1.3	4,054	0.03%
2024/02/26	4	108.25	1	109.00	108.00	3	4,122	0.07%
2024/02/23	1.2	110.00	3	108.83	109.00	-1.8	4,175	-0.04%
2024/02/22	4	107.25	0	0.00	107.00	4	4,219	0.09%
2024/02/21	1.6	111.09	0	0.00	110.00	1.6	4,276	0.04%
2024/02/20	3	111.33	1	111.00	111.00	2	4,390	0.05%
2024/02/19	2	113.50	1	113.50	113.00	1	4,395	0.02%
2024/02/16	0.3	112.00	0	0.00	111.00	0.3	4,468	0.01%
2024/02/15	2	112.75	0	0.00	112.50	2	4,467	0.04%
2024/02/05	2	112.75	3	113.67	114.00	-1	4,493	-0.02%
2024/02/02	3.3	112.48	7	113.29	113.00	-3.7	4,529	-0.08%
2024/02/01	2	111.00	3	111.50	111.00	-1	4,574	-0.02%
2024/01/31	4	111.13	3	112.50	109.50	1	4,648	0.02%
2024/01/30	0	0.00	3	112.00	111.00	-3	4,668	-0.06%
2024/01/29	0	0.00	2	110.00	110.50	-2	4,747	-0.04%
2024/01/26	5	108.80	0	0.00	106.00	5	4,918	0.10%
2024/01/25	7	111.57	4	111.63	110.50	3	4,929	0.06%
2024/01/24	2	108.25	1	107.50	107.50	1	4,881	0.02%
2024/01/12	11	102.64	1	103.50	104.50	10	5,461	0.18%
2024/01/11	2	107.50	20	105.50	106.50	-18	5,535	-0.33%
2024/01/10	9	103.50	34	103.79	104.00	-25	5,639	-0.44%
2024/01/09	3	103.00	3	103.50	102.50	0	5,771	0.00%
2024/01/08	8	106.56	2.1	106.08	105.00	5.9	5,904	0.10%
2024/01/05	11	109.00	3	108.50	108.00	8	5,986	0.13%
2024/01/03	13	115.62	5	115.70	115.00	8	6,090	0.13%
2024/01/02	2	122.50	0	0.00	121.00	2	6,159	0.03%
2023/12/27	1	124.00	0	0.00	124.50	1	6,242	0.02%
2023/12/25	1	120.00	1	121.00	120.50	0	6,343	0.00%
2023/12/22	1	123.00	1	123.00	121.50	0	6,330	0.00%
2023/12/21	10	122.60	3	122.17	121.50	7	6,315	0.11%
2023/12/20	5	123.30	6	124.67	124.00	-1	6,268	-0.02%
2023/12/19	2	120.00	0	0.00	120.00	2	6,167	0.03%
2023/12/18	0	0.00	2	120.50	121.00	-2	6,151	-0.03%
2023/12/15	32	123.63	0	0.00	122.50	32	6,104	0.52%
2023/12/14	13	127.50	9	130.22	127.00	4	6,049	0.07%
2023/12/13	1	132.00	1	134.00	130.50	0	5,997	0.00%
2023/12/12	8	135.19	1	134.00	134.00	7	5,978	0.12%
2023/12/11	6	138.93	0.3	141.50	138.50	5.7	5,967	0.10%
2023/12/08	8.1	142.88	0	0.00	141.50	8.1	5,918	0.14%
2023/12/07	10.2	147.34	3.1	143.31	142.50	7.1	5,876	0.12%
2023/12/06	6.1	151.52	9	151.11	152.50	-2.9	5,763	-0.05%
2023/12/05	10	142.10	10.1	142.48	143.00	-0.1	5,521	0.00%
2023/12/04	29	147.74	261	146.23	145.00	-232	5,397	-4.30%	大賣/鉅額交易
2023/12/01	5	141.00	5.1	144.69	146.00	-0.1	5,123	0.00%
2023/11/30	107.1	126.54	51	130.98	133.00	56.1	4,903	1.14%	大買/
2023/11/29	5	124.00	15	124.63	125.50	-10	4,606	-0.22%
2023/11/28	10	121.00	1	121.00	121.50	9	4,565	0.20%
2023/11/27	22	123.73	0	0.00	120.00	22	4,567	0.48%
2023/11/24	121	122.36	0	0.00	123.00	121	4,531	2.67%	大買/鉅額交易
2023/11/23	2.1	121.11	1	126.50	121.00	1.1	4,512	0.02%
2023/11/22	0	0.00	3	124.17	122.00	-3	4,458	-0.07%
2023/11/21	4	122.50	1	121.50	121.50	3	4,421	0.07%
2023/11/20	2	117.50	8	119.13	122.00	-6	4,375	-0.14%
2023/11/17	10	116.55	10	117.05	115.00	0	4,338	0.00%
2023/11/16	2	118.50	1	119.00	119.50	1	4,277	0.02%
2023/11/15	19	120.74	3	122.83	117.50	16	4,296	0.37%
2023/11/14	3	121.00	2	122.00	122.50	1	4,239	0.02%
2023/11/13	12	123.17	3	123.00	122.00	9	4,246	0.21%
2023/11/10	3	123.33	2	123.25	122.50	1	4,218	0.02%
2023/11/09	12	123.00	16	123.72	123.50	-4	4,167	-0.10%
2023/11/08	1	124.50	0	0.00	126.00	1	4,116	0.02%
2023/11/07	3	123.17	5	122.90	124.00	-2	4,125	-0.05%
2023/11/06	5	122.60	5.2	122.79	122.50	-0.2	4,292	0.00%
2023/11/03	7.8	119.09	5	119.60	120.50	2.8	4,285	0.07%
2023/11/02	2.4	115.96	2	115.50	116.00	0.4	4,127	0.01%
2023/11/01	3	110.17	202	107.38	110.50	-199	4,115	-4.84%	大賣/鉅額交易
2023/10/31	208	118.84	8	112.36	109.50	200	4,138	4.83%	大買/鉅額交易
2023/10/30	3	113.17	4	114.25	114.50	-1	3,990	-0.03%
2023/10/27	5	113.70	4	114.00	113.00	1	4,000	0.02%
2023/10/26	9	113.56	9	113.33	113.00	0	4,031	0.00%
2023/10/25	4	112.13	8	114.81	117.50	-4	3,920	-0.10%
2023/10/24	0	0.00	2	106.00	107.00	-2	3,821	-0.05%
2023/10/20	7	106.57	2	105.25	106.00	5	4,080	0.12%
2023/10/19	3	104.00	6	105.42	107.00	-3	4,171	-0.07%
2023/10/18	6.1	107.63	4	105.50	104.00	2.1	4,196	0.05%
2023/10/17	10	114.85	13	115.77	115.50	-3	4,101	-0.07%
2023/10/16	6	111.42	16	111.53	113.00	-10	4,023	-0.25%
2023/10/13	8	108.38	11	108.68	109.00	-3	3,972	-0.08%
2023/10/12	3	103.50	17	102.56	104.50	-14	4,039	-0.35%
2023/10/11	1	100.00	2	99.25	97.20	-1	4,192	-0.02%
2023/10/06	4	99.18	26	97.86	100.00	-22	4,529	-0.49%
2023/10/05	2	93.90	1	93.60	93.70	1	4,665	0.02%
2023/10/04	1	91.90	1	90.30	92.20	0	4,756	0.00%
2023/10/03	1	94.00	0	0.00	91.30	1	4,979	0.02%
2023/10/02	2	93.20	2	93.15	93.40	0	5,050	0.00%
2023/09/28	1	89.60	14	89.98	90.00	-13	5,000	-0.26%
2023/09/27	1	85.40	1	85.60	85.20	0	4,981	0.00%
2023/09/26	2	85.90	1	86.90	85.60	1	5,039	0.02%
2023/09/25	2	86.20	0	0.00	85.70	2	5,143	0.04%
2023/09/21	10	85.00	0	0.00	84.90	10	5,262	0.19%
2023/09/18	1	88.30	0	0.00	87.50	1	5,347	0.02%
2023/09/15	1	90.00	0	0.00	90.10	1	5,359	0.02%
2023/09/14	0	0.00	16	88.57	90.40	-16	5,338	-0.30%
2023/09/12	12	84.97	1	85.50	85.30	11	5,333	0.21%
2023/09/11	2	85.95	6	86.85	86.00	-4	5,364	-0.07%
2023/09/08	5	88.66	2	90.40	88.40	3	5,414	0.06%
2023/09/07	11	90.04	1	89.60	89.70	10	5,470	0.18%
2023/09/06	8	91.44	2	91.50	91.50	6	5,685	0.11%
2023/09/05	12	89.62	0	0.00	90.10	12	5,753	0.21%
2023/09/04	2	88.10	0	0.00	88.70	2	5,777	0.03%
2023/09/01	3	88.00	3	88.33	87.40	0	5,783	0.00%
2023/08/31	5	89.22	0	0.00	88.90	5	5,796	0.09%
2023/08/29	5	89.96	0	0.00	89.70	5	5,845	0.09%
2023/08/28	2	89.75	0	0.00	89.40	2	5,859	0.03%
2023/08/25	2	93.70	29.6	93.96	92.50	-27.6	5,843	-0.47%
2023/08/24	1	96.00	1	97.70	95.90	0	5,879	0.00%
2023/08/23	2	94.10	8	95.61	96.30	-6	6,051	-0.10%
2023/08/22	9	98.70	3	96.97	96.90	6	6,074	0.10%
2023/08/21	1	101.50	2	102.25	102.50	-1	6,084	-0.02%
2023/08/18	3	102.00	0	0.00	100.00	3	6,206	0.05%
2023/08/17	0.2	106.00	4	105.50	105.50	-3.8	6,270	-0.06%
2023/08/16	0	0.00	4	102.63	103.00	-4	6,301	-0.06%
2023/08/15	1.4	100.93	1	101.00	101.50	0.4	6,344	0.01%
2023/08/14	1	100.50	2	98.35	98.00	-1	6,425	-0.02%
2023/08/11	4	101.75	0	0.00	100.00	4	6,385	0.06%
2023/08/10	7	109.07	10	109.85	105.50	-3	6,298	-0.05%
2023/08/09	11	111.41	4	111.88	111.50	7	6,117	0.11%
2023/08/08	1	104.50	3	105.50	109.50	-2	6,066	-0.03%
2023/08/07	6	107.17	11	107.14	108.50	-5	6,079	-0.08%
2023/08/04	4	102.63	4	102.25	105.00	0	6,139	0.00%
2023/08/02	4	104.50	1	103.50	103.50	3	6,168	0.05%
2023/08/01	7	105.86	2.1	109.88	106.50	5	6,174	0.08%
2023/07/31	16	112.22	24	111.65	108.50	-8	6,129	-0.13%
2023/07/28	2	106.50	0.1	107.50	107.00	1.9	6,042	0.03%
2023/07/27	13	110.65	3	110.17	108.00	10	6,025	0.17%
2023/07/26	7	111.14	15	108.43	108.00	-8	5,955	-0.13%
2023/07/25	33	110.53	23	111.20	106.00	10	5,833	0.17%
2023/07/24	11	113.36	2	109.51	112.00	9	5,667	0.16%
2023/07/21	6	103.52	13	105.69	107.00	-7	5,517	-0.13%
2023/07/20	16	109.38	2	110.25	111.50	14	5,396	0.26%
2023/07/19	7	111.14	4	109.50	108.00	3	5,331	0.06%
2023/07/18	21	107.90	18	113.19	108.00	3	5,270	0.06%
2023/07/17	33.1	114.26	14	113.75	113.50	19.1	5,157	0.37%
2023/07/14	11	106.00	34	108.35	110.50	-23	4,997	-0.46%
2023/07/13	36	100.14	45	102.29	100.50	-9	4,727	-0.19%
2023/07/12	23	93.22	21	93.71	94.80	2	4,322	0.05%
2023/07/11	9	89.96	63	88.92	90.60	-54	4,056	-1.33%
2023/07/10	102	90.92	38	89.30	89.20	64	3,955	1.62%	大買/
2023/07/07	5	88.92	12	88.51	90.50	-7	3,773	-0.19%
2023/07/06	5	86.58	1	86.00	85.80	4	3,681	0.11%
2023/07/05	4	87.80	0	0.00	87.60	4	3,667	0.11%
2023/07/04	2	88.90	0	0.00	89.90	2	3,640	0.05%
2023/07/03	1	89.90	43	88.75	89.80	-42	3,583	-1.17%
2023/06/30	1	84.80	1	85.10	83.80	0	3,492	0.00%
2023/06/29	0	0.00	12	85.85	86.50	-12	3,484	-0.34%
2023/06/28	2	84.35	8	83.85	82.90	-6	3,426	-0.18%
2023/06/27	6	82.70	1.1	83.05	81.50	4.9	3,440	0.14%
2023/06/26	2.1	84.74	9	85.23	84.20	-6.9	3,420	-0.20%
2023/06/21	0	0.00	7	83.91	84.00	-7	3,382	-0.21%
2023/06/20	1	82.30	0	0.00	82.10	1	3,369	0.03%
2023/06/19	2	82.65	2	83.40	83.60	0	3,369	0.00%
2023/06/16	4	83.95	4	83.35	83.00	0	3,356	0.00%
2023/06/15	12	84.54	20	84.86	84.60	-8	3,321	-0.24%
2023/06/14	6	84.50	2	84.35	84.80	4	3,284	0.12%
2023/06/13	0	0.00	2	82.90	82.20	-2	3,219	-0.06%
2023/06/12	25	84.68	8	85.19	84.00	17	3,150	0.54%
2023/06/09	0	0.00	4	82.80	83.00	-4	2,921	-0.14%
2023/06/08	1	77.60	0	0.00	78.70	1	2,847	0.04%
2023/06/07	1	80.50	1.1	79.38	79.10	-0.1	2,811	0.00%
2023/06/06	21	79.79	1	80.20	80.30	20	2,783	0.72%
2023/06/05	0	0.00	1	81.50	81.30	-1	2,768	-0.04%
2023/06/02	6	83.12	0	0.00	81.80	6	2,754	0.22%
2023/06/01	0	0.00	1.1	83.19	83.70	-1.1	2,748	-0.04%
2023/05/31	1	82.40	2	81.70	82.30	-1	2,729	-0.04%
2023/05/30	0	0.00	1	82.30	81.90	-1	2,763	-0.04%
2023/05/29	5	81.54	3	81.97	80.80	2	2,708	0.07%
2023/05/26	3	80.53	3	80.33	80.50	0	2,523	0.00%
2023/05/25	6	79.17	6	79.20	78.80	0	2,450	0.00%
2023/05/24	4	77.45	2	77.95	79.30	2	2,399	0.08%
2023/05/23	6	74.68	6	75.28	75.80	0	2,220	0.00%
2023/05/22	3	75.97	0	0.00	75.90	3	2,122	0.14%
2023/05/19	4	74.88	7	75.63	75.10	-3	2,063	-0.15%
2023/05/18	4	74.23	7	74.24	75.80	-3	1,989	-0.15%
2023/05/17	1	72.40	0	0.00	72.30	1	1,885	0.05%
2023/05/15	0	0.00	1	71.60	71.60	-1	1,865	-0.05%
2023/05/12	3	71.60	2	72.55	73.50	1	1,828	0.05%
2023/05/11	3	71.40	5	72.40	71.40	-2	1,801	-0.11%
2023/05/10	3	72.50	2	73.20	73.40	1	1,737	0.06%
2023/05/09	0	0.00	1	72.40	71.90	-1	1,631	-0.06%
2023/05/08	8	69.94	3	71.53	71.60	5	1,547	0.32%
2023/05/05	1	69.60	4	69.60	69.50	-3	1,486	-0.20%
2023/05/04	0	0.00	2	68.00	69.40	-2	1,453	-0.14%
2023/05/03	0	0.00	8	68.50	67.60	-8	1,412	-0.57%
2023/04/28	0	0.00	2	65.80	65.50	-2	1,371	-0.15%
2023/04/25	0	0.00	2	62.65	62.50	-2	1,327	-0.15%
2023/04/21	43	62.47	1	62.80	62.70	42	1,307	3.21%
2023/04/19	22	63.97	2	64.10	63.70	20	1,265	1.58%
2023/04/18	1	66.70	0	0.00	66.70	1	1,197	0.08%
2023/04/17	0	0.00	40	67.50	67.60	-40	1,184	-3.38%
2023/04/14	15	68.41	4	67.40	67.40	11	1,171	0.94%
2023/04/13	1	69.10	2	68.40	68.40	-1	1,144	-0.09%
2023/04/12	42	70.80	0	0.00	70.50	42	1,104	3.80%
2023/04/10	0	68.00	0	0.00	68.30	0	989	0.00%
2023/04/07	1	67.30	1	67.60	67.60	0	962	0.00%
2023/04/06	0	0.00	30	65.93	67.40	-30	944	-3.18%
2023/03/30	1	68.20	7	67.66	67.60	-6	904	-0.66%
2023/03/29	1	65.50	1	65.70	65.70	0	848	0.00%
2023/03/28	52	65.22	2	65.00	64.00	50	823	6.07%
2023/03/27	0	0.00	1	67.90	68.50	-1	767	-0.13%
2023/03/24	1	67.10	0	0.00	67.10	1	750	0.13%
2023/03/23	1	67.50	0	0.00	67.50	1	737	0.14%
2023/03/22	1	67.10	0	0.00	66.50	1	722	0.14%
2023/03/21	2	66.40	4	65.85	65.80	-2	708	-0.28%
2023/03/20	0	0.00	3	66.33	66.30	-3	702	-0.43%
2023/03/17	1	64.60	1	66.20	66.30	0	693	0.00%
2023/03/16	2	63.95	0	0.00	64.30	2	669	0.30%
2023/03/15	0	0.00	2	64.70	64.70	-2	655	-0.31%
2023/03/14	1	65.50	0	0.00	65.50	1	649	0.15%
2023/03/13	5	65.14	4	65.30	65.50	1	638	0.16%
2023/03/09	6	66.23	0	0.00	66.10	6	597	1.00%
2023/03/08	0	0.00	2	66.20	66.20	-2	591	-0.34%
2023/03/07	5	65.00	5	64.40	64.40	0	564	0.00%
2023/03/06	6	65.68	6	64.90	64.90	0	551	0.00%
2023/03/03	0	0.00	1	64.20	64.20	-1	502	-0.20%
2023/03/02	3	62.60	3	62.80	64.40	0	501	0.00%
2023/02/24	0	0.00	2	61.90	62.40	-2	432	-0.46%
2023/02/20	0	0.00	5	59.00	58.50	-5	353	-1.42%
2023/02/14	0	0.00	3	56.87	56.80	-3	307	-0.97%
2023/02/13	5	57.30	1	57.70	57.40	4	303	1.32%
2023/02/10	0	0.00	2	57.80	57.80	-2	297	-0.67%
2023/02/06	4	55.20	4	54.63	54.70	0	244	0.00%
2023/02/03	1	55.80	0	0.00	55.70	1	233	0.43%
2023/02/02	0	0.00	1	54.31	54.60	-1	212	-0.49%
2023/02/01	0	0.00	6	53.47	54.80	-6	202	-2.97%
2023/01/31	0	0.00	5	52.50	52.70	-5	185	-2.70%
2023/01/17	0	0.00	1	48.50	48.50	-1	159	-0.63%
2023/01/13	0	0.00	4	49.18	48.85	-4	157	-2.55%
2023/01/11	2	49.20	0	0.00	49.50	2	156	1.27%
2023/01/10	0	0.00	1	49.40	49.35	-1	152	-0.66%
2023/01/09	0	0.00	2	49.15	49.30	-2	150	-1.33%
2022/12/13	1	48.20	0	0.00	47.55	1	148	0.67%
2022/12/12	1	48.50	1	48.00	48.50	0	148	0.00%
2022/12/06	2	47.95	2	47.45	47.45	0	146	0.00%
2022/12/05	0	0.00	1	48.20	48.50	-1	143	-0.69%
2022/12/01	2	47.75	2	47.95	47.90	0	142	0.00%
2022/11/30	0	0.00	3	47.68	48.00	-3	143	-2.09%
2022/11/29	2	46.85	2	47.53	47.35	0	140	0.00%
2022/11/28	10	47.08	2	47.20	47.20	8	140	5.69%
2022/11/25	2	47.45	0	0.00	47.25	2	139	1.44%
2022/11/24	4	47.16	1	48.00	48.00	3	135	2.21%
2022/11/23	0	0.00	4	45.94	47.00	-4	125	-3.19%
2022/11/18	0	0.00	2	44.33	44.60	-2	125	-1.59%
2022/11/17	1	43.70	0	0.00	43.80	1	123	0.81%
2022/11/15	0	0.00	1	43.80	43.70	-1	123	-0.81%
2022/11/14	1	43.60	0	0.00	43.70	1	123	0.81%
2022/11/11	0	0.00	8	42.70	42.85	-8	120	-6.66%
2022/11/08	0	0.00	4	42.80	42.45	-4	123	-3.23%
2022/11/07	3	41.97	3	42.65	42.70	0	127	0.00%
2022/11/04	0	0.00	3	41.60	42.30	-3	130	-2.30%
2022/11/03	3	40.30	0	0.00	40.80	3	127	2.35%
2022/11/02	0	0.00	3	40.65	40.70	-3	127	-2.35%
2022/10/26	3	38.67	0	0.00	38.90	3	136	2.20%
2022/10/25	0	0.00	4	38.74	38.80	-4	138	-2.88%
2022/10/13	5	39.45	0	0.00	38.70	5	148	3.38%
2022/10/11	2	39.85	1	39.95	39.95	1	163	0.61%
2022/10/07	0	0.00	3	40.95	40.85	-3	166	-1.80%
2022/09/28	10	39.90	0	0.00	39.70	10	177	5.62%
2022/09/27	5	40.94	0	0.00	40.90	5	178	2.80%
2022/09/26	0	0.00	2	40.60	40.75	-2	182	-1.10%
2022/09/02	1	44.80	0	0.00	44.65	1	226	0.44%
2022/09/01	1	44.55	0	0.00	44.60	1	227	0.44%
2022/08/31	3	44.97	0	0.00	45.00	3	230	1.30%
2022/08/30	0	0.00	1	44.35	44.85	-1	231	-0.43%
2022/08/29	0	0.00	4	44.00	44.10	-4	229	-1.74%
2022/08/26	2	44.50	2	44.83	44.85	0	227	0.00%
2022/08/17	0	0.00	1	42.55	42.60	-1	234	-0.43%
2022/08/12	0	0.00	8	42.14	42.25	-8	230	-3.47%
2022/08/11	1	40.90	0	0.00	41.50	1	227	0.44%
2022/07/29	3	40.40	0	0.00	40.40	3	239	1.26%
2022/07/26	1	40.80	0	0.00	40.35	1	245	0.41%
2022/07/25	1	40.70	0	0.00	40.90	1	245	0.41%
2022/07/22	0	0.00	2	40.38	40.40	-2	247	-0.81%
2022/07/21	0	0.00	1	40.15	40.60	-1	250	-0.40%
2022/07/20	0	0.00	2	40.68	40.50	-2	251	-0.79%
2022/07/19	5	40.30	0	0.00	40.30	5	254	1.96%
2022/07/18	3	42.58	3	42.80	43.15	0	251	0.00%
2022/07/15	2	41.73	5	41.90	42.30	-3	238	-1.26%
2022/07/13	1	40.80	1	40.65	40.80	0	237	0.00%
2022/07/05	1	40.00	0	0.00	40.50	1	238	0.42%
2022/07/01	1.1	41.26	0	0.00	41.30	1.1	234	0.48%
2022/06/30	0	0.00	1	43.50	42.70	-1	229	-0.44%
2022/06/29	0	0.00	6	43.95	43.90	-6	227	-2.64%
2022/06/28	0	0.00	4	44.20	44.00	-4	228	-1.75%
2022/06/27	0	0.00	10	43.90	44.50	-10	228	-4.37%
2022/06/24	1	43.35	0	0.00	43.10	1	226	0.44%
2022/06/23	0	42.60	0	0.00	42.25	0	221	0.01%
2022/06/22	4	43.10	4	43.05	43.20	0	216	0.00%
2022/06/20	0	0.00	2	44.80	44.80	-2	207	-0.96%
2022/06/16	0	0.00	1	46.85	46.55	-1	201	-0.50%
2022/06/15	1	47.80	0	0.00	47.50	1	200	0.50%
2022/06/13	0	0.00	2	47.68	47.75	-2	204	-0.98%
2022/06/09	2	48.65	0	0.00	48.20	2	205	0.97%
2022/06/08	3	49.17	0	0.00	49.00	3	204	1.47%
2022/05/31	1	49.80	0	0.00	49.65	1	218	0.46%
2022/05/30	0	0.00	7	47.83	47.90	-7	211	-3.32%
2022/05/25	6	47.09	2	46.98	47.35	4	212	1.88%
2022/05/18	1	48.00	0	0.00	47.95	1	223	0.45%
2022/05/16	0	0.00	4	46.30	46.40	-4	224	-1.78%
2022/05/11	0	0.00	4	46.90	46.85	-4	219	-1.82%
2022/04/27	1	49.20	0	0.00	49.50	1	219	0.46%
2022/04/26	1	50.70	0	0.00	50.50	1	216	0.46%
2022/04/20	0	0.00	1	52.50	52.40	-1	230	-0.43%
2022/04/15	0	0.00	3	52.30	52.00	-3	301	-0.99%
2022/03/24	0	0.00	2	55.50	55.40	-2	418	-0.48%
2022/03/21	0	0.00	1	55.50	55.70	-1	489	-0.20%
2022/03/15	0	0.00	0.6	51.80	51.90	-0.6	490	-0.12%
2022/03/08	6	52.07	0	0.00	51.40	6	515	1.16%
2022/03/07	0	0.00	2	53.70	53.50	-2	518	-0.39%
2022/02/24	5	55.00	7	54.69	54.80	-2	572	-0.35%
2022/02/18	1	57.50	0	0.00	57.90	1	607	0.16%
2022/02/17	2	57.85	0	0.00	57.90	2	611	0.33%
2022/02/15	1	57.20	0	0.00	57.00	1	619	0.16%
2022/02/10	3	57.20	0.1	57.30	57.60	2.9	646	0.45%
2022/02/08	3	56.60	3	57.20	56.90	0	656	0.00%
2022/01/26	0	0.00	1	54.30	54.30	-1	673	-0.15%
2022/01/24	1	55.00	0	0.00	55.40	1	706	0.14%
2022/01/17	4	56.40	0	0.00	56.70	4	731	0.55%
2022/01/14	2	55.00	3	55.07	55.30	-1	744	-0.13%
2022/01/13	1	55.80	0	0.00	55.90	1	744	0.13%
2022/01/12	0	0.00	3	56.20	56.30	-3	742	-0.40%
2022/01/11	13	57.62	1	57.40	57.40	12	736	1.63%
2022/01/07	1	59.20	0	0.00	59.30	1	690	0.14%
2022/01/06	1	61.00	2	60.45	60.30	-1	680	-0.15%
2022/01/05	3	61.97	4	62.00	61.90	-1	689	-0.14%
2022/01/04	0	0.00	1	61.30	61.30	-1	662	-0.15%
2022/01/03	0	0.00	12	61.38	61.00	-12	676	-1.77%
2021/12/17	11	62.49	0	0.00	62.30	11	864	1.27%
2021/12/16	0	0.00	2	61.90	62.00	-2	839	-0.24%
2021/12/15	0	0.00	11	59.81	61.40	-11	820	-1.34%
2021/12/14	0	0.00	7	59.70	59.70	-7	820	-0.85%
2021/12/13	0	0.00	4	60.20	60.50	-4	829	-0.48%
2021/12/10	0	0.00	1	60.00	60.00	-1	853	-0.12%
2021/12/09	7	59.69	0	0.00	59.80	7	865	0.81%
2021/12/07	0	0.00	2	60.00	60.00	-2	917	-0.22%
2021/12/06	0	0.00	1	59.60	59.50	-1	927	-0.11%
2021/12/03	0	0.00	1	60.20	60.10	-1	945	-0.11%
2021/11/30	7	62.00	5	62.50	62.20	2	1,014	0.20%
2021/11/26	3.1	61.68	0	0.00	60.80	3.1	1,167	0.26%
2021/11/25	0	0.00	11	62.29	62.30	-11	1,189	-0.92%
2021/11/24	1	62.00	3	62.17	62.70	-2	1,190	-0.17%
2021/11/22	10	63.50	0	0.00	63.60	10	1,247	0.80%
2021/11/19	4	64.63	0	0.00	64.20	4	1,253	0.32%
2021/11/18	0	0.00	3	65.10	64.70	-3	1,252	-0.24%
2021/11/17	3	65.00	1	64.60	64.60	2	1,243	0.16%
2021/11/16	0	0.00	0.5	64.00	64.00	-0.5	1,242	-0.04%
2021/11/15	1	63.90	0	0.00	64.00	1	1,248	0.08%
2021/11/12	1	63.90	0	0.00	64.20	1	1,258	0.08%
2021/11/11	2	64.10	0	0.00	64.10	2	1,268	0.16%
2021/11/08	0	0.00	0.1	64.91	64.30	-0.1	1,281	-0.01%
2021/11/03	1	64.30	5	64.80	65.20	-4	1,363	-0.29%
2021/11/02	5	65.40	0	0.00	63.70	5	1,375	0.36%
2021/11/01	5	65.10	0	0.00	65.20	5	1,378	0.36%
2021/10/22	0.1	63.02	0	0.00	63.20	0.1	1,608	0.01%
2021/10/21	11	62.30	1	62.40	61.60	10	1,622	0.62%
2021/10/20	0	0.00	0	61.40	61.40	0	1,642	0.00%
2021/10/19	0	0.00	1	60.00	61.20	-1	1,667	-0.06%
2021/10/15	1	59.10	0	0.00	59.10	1	1,792	0.06%
2021/10/14	1	58.40	1	58.60	58.00	0	1,813	0.00%
2021/10/13	4	58.40	4	58.90	58.00	0	1,833	0.00%
2021/10/12	1	58.60	1	59.20	58.90	0	1,864	0.00%
2021/10/07	1	60.90	0	0.00	60.80	1	1,960	0.05%
2021/10/06	0	0.00	5	59.90	59.70	-5	2,070	-0.24%
2021/10/05	3	59.17	1	59.50	60.40	2	2,137	0.09%
2021/10/01	1	60.80	0	0.00	61.10	1	2,197	0.05%
2021/09/29	8	64.16	0	0.00	62.80	8	2,189	0.37%
2021/09/17	0	0.00	1	63.00	63.30	-1	2,129	-0.05%
2021/09/16	3	63.13	5	62.80	63.30	-2	2,135	-0.09%
2021/09/15	0	0.00	0.2	63.60	63.50	-0.2	2,142	-0.01%
2021/09/14	3	66.13	4	66.25	64.90	-1	2,129	-0.05%
2021/09/13	7	66.94	4	66.18	66.10	3	2,125	0.14%
2021/09/10	2	66.50	0	0.00	67.90	2	2,091	0.10%
2021/09/09	0	0.00	3	67.20	66.80	-3	2,095	-0.14%
2021/09/08	3	66.10	1	65.90	65.40	2	2,091	0.10%
2021/09/06	8	70.99	3	69.00	68.60	5	2,073	0.24%
2021/09/03	3	71.27	0	0.00	70.90	3	2,058	0.15%
2021/09/02	10	71.88	4	71.58	71.80	6	2,038	0.29%
2021/09/01	15	71.09	19	71.13	70.30	-4	1,967	-0.20%
2021/08/27	3	66.80	3	67.70	67.00	0	1,864	0.00%
2021/08/26	5	68.54	2	69.20	67.80	3	1,856	0.16%
2021/08/25	0	0.00	1	64.50	65.70	-1	1,801	-0.06%
2021/08/24	0	0.00	1	64.40	63.40	-1	1,798	-0.06%
2021/08/23	1	63.10	0	0.00	62.90	1	1,798	0.06%
2021/08/20	1	61.00	5	60.94	61.50	-4	1,798	-0.22%
2021/08/19	0	0.00	1	63.40	61.40	-1	1,794	-0.06%
2021/08/18	1	60.00	0	0.00	64.00	1	1,789	0.06%
2021/08/17	1	61.30	1	61.70	61.40	0	1,792	0.00%
2021/08/16	3	63.30	1	63.40	64.00	2	1,784	0.11%
2021/08/13	3	66.00	0	0.00	65.10	3	1,773	0.17%
2021/08/12	0	0.00	1	66.30	67.00	-1	1,763	-0.06%
2021/08/11	1	67.20	0	0.00	66.80	1	1,775	0.06%
2021/08/10	1	69.00	1	68.90	70.50	0	1,750	0.00%
2021/08/09	0	0.00	56	71.06	70.80	-56	1,751	-3.20%
2021/08/06	1	71.50	0	0.00	71.00	1	1,752	0.06%
2021/08/03	5	71.08	6	72.52	72.20	-1	1,801	-0.06%
2021/08/02	1	71.70	1	71.10	71.10	0	1,795	0.00%
2021/07/30	6	72.42	0	0.00	71.40	6	1,781	0.34%
2021/07/29	0	0.00	5	73.40	72.70	-5	1,752	-0.29%
2021/07/28	2	69.00	6	68.95	70.60	-4	1,701	-0.24%
2021/07/27	2	71.75	7	71.56	71.50	-5	1,690	-0.30%
2021/07/26	4	71.20	3	73.00	72.30	1	1,682	0.06%
2021/07/23	18	70.45	0	0.00	70.20	18	1,684	1.07%
2021/07/22	2	71.65	0	0.00	71.40	2	1,695	0.12%
2021/07/21	3	72.20	7	72.84	73.90	-4	1,638	-0.24%
2021/07/20	11	70.37	1.2	70.25	70.90	9.9	1,570	0.63%
2021/07/19	15	71.71	2	71.70	71.90	13	1,557	0.83%
2021/07/16	20	72.24	1	72.80	73.30	19	1,551	1.22%
2021/07/15	15	73.55	20	73.30	74.00	-5	1,518	-0.33%
2021/07/14	5	68.22	10	68.83	68.20	-5	1,448	-0.35%
2021/07/13	10	71.84	18	72.06	69.50	-8	1,435	-0.56%
2021/07/12	8.2	69.86	27	70.31	70.40	-18.9	1,340	-1.41%
2021/07/09	22	69.64	9	69.01	70.00	13	1,272	1.02%
2021/07/08	1	67.50	5.2	67.39	67.60	-4.2	1,256	-0.33%
2021/07/07	2	65.95	4	65.50	65.50	-2	1,307	-0.15%
2021/07/06	1	65.50	1	66.40	65.50	0	1,479	0.00%
2021/07/05	2	66.15	3	66.03	66.40	-1	1,498	-0.07%
2021/07/02	0	0.00	1	64.60	64.70	-1	1,521	-0.07%
2021/07/01	1	63.60	0	0.00	63.30	1	1,592	0.06%
2021/06/29	1	64.50	3	64.93	64.60	-2	1,587	-0.13%
2021/06/28	0	0.00	1	64.90	64.60	-1	1,597	-0.06%
2021/06/25	0	0.00	2	64.15	64.00	-2	1,605	-0.12%
2021/06/24	2	64.90	4	65.15	64.90	-2	1,620	-0.12%
2021/06/22	1	62.00	1	62.20	63.30	0	1,613	0.00%
2021/06/21	15	61.96	30	62.27	62.00	-15	1,640	-0.91%
2021/06/16	4	63.10	3	63.00	63.40	1	1,675	0.06%
2021/06/15	2	63.55	3	63.83	63.70	-1	1,707	-0.06%
2021/06/11	2	61.00	0	0.00	62.00	2	1,721	0.12%
2021/06/09	0	0.00	1	60.10	60.10	-1	1,738	-0.06%
2021/06/08	0	0.00	6	60.33	60.40	-6	1,800	-0.33%
2021/06/07	1	56.80	0	0.00	58.60	1	1,879	0.05%
2021/06/04	0	0.00	1	57.50	58.30	-1	1,939	-0.05%
2021/06/02	2	58.00	4	58.20	57.70	-2	2,068	-0.10%
2021/06/01	2	57.30	0	0.00	58.70	2	2,114	0.09%
2021/05/28	1	55.70	0	0.00	56.00	1	2,232	0.04%
2021/05/27	1	55.00	0	0.00	55.20	1	2,262	0.04%
2021/05/25	0	0.00	1	55.50	55.50	-1	2,351	-0.04%
2021/05/24	1	53.80	0	0.00	54.50	1	2,372	0.04%
2021/05/21	0	0.00	1	55.00	54.70	-1	2,432	-0.04%
2021/05/19	0	0.00	10	54.20	54.00	-10	2,608	-0.38%
2021/05/18	0	0.00	10	53.31	53.00	-10	2,711	-0.37%
2021/05/17	20	50.80	1.2	50.46	49.70	18.9	2,759	0.68%
2021/05/14	3	56.27	1	57.90	54.50	2	2,730	0.07%
2021/05/13	3	54.73	4	55.30	56.40	-1	2,724	-0.04%
2021/05/12	4	57.33	2	55.40	56.70	2	2,712	0.07%
2021/05/11	5.1	63.03	0	0.00	61.50	5.1	2,706	0.19%
2021/05/10	0	0.00	4	65.78	66.00	-4	2,715	-0.15%
2021/05/07	30	65.50	0	0.00	64.80	30	2,891	1.04%
2021/05/06	16	64.74	17	65.25	63.20	-1	3,060	-0.03%
2021/05/05	5	62.92	0	0.00	64.50	5	3,163	0.16%
2021/05/04	4	61.00	1	59.50	61.80	3	3,147	0.10%
2021/05/03	1	63.50	1	63.70	63.20	0	3,129	0.00%
2021/04/29	5	65.80	0	0.00	65.50	5	3,120	0.16%
2021/04/28	6	65.50	10	66.12	66.80	-4	3,109	-0.13%
2021/04/27	0	0.00	1	65.30	64.50	-1	3,097	-0.03%
2021/04/26	5	64.78	5	64.54	64.60	0	3,122	0.00%
2021/04/23	0	0.00	0.1	65.00	64.70	-0.1	3,132	0.00%
2021/04/22	2	64.80	2	64.60	63.80	0	3,146	0.00%
2021/04/21	5	65.70	2	65.65	65.20	3	3,144	0.10%
2021/04/20	5	65.92	5	66.42	66.90	0	3,152	0.00%
2021/04/19	0.2	66.20	3	65.33	66.20	-2.9	3,171	-0.09%
2021/04/16	1.1	63.37	1	63.00	63.40	0.1	3,170	0.00%
2021/04/15	0	0.00	0.1	63.10	63.20	-0.1	3,178	0.00%
2021/04/14	4	64.10	23.1	62.68	62.80	-19.1	3,259	-0.58%
2021/04/13	13	66.81	5.1	65.43	64.80	7.9	3,294	0.24%
2021/04/12	23	68.28	17.1	69.36	68.80	5.9	3,249	0.18%
2021/04/09	15	66.19	10.2	65.81	66.70	4.9	3,083	0.16%
2021/04/08	0	0.00	1	66.60	67.20	-1	3,083	-0.03%
2021/04/07	4	66.68	10	66.71	66.90	-6	3,048	-0.20%
2021/04/06	2	64.00	0	0.00	63.80	2	3,034	0.07%
2021/04/01	2	63.70	0	0.00	63.90	2	3,110	0.06%
2021/03/31	5	64.16	4	64.40	64.20	1	3,123	0.03%
2021/03/30	3.1	64.86	0	0.00	64.90	3.1	3,135	0.10%
2021/03/29	14	65.59	0	0.00	65.50	14	3,130	0.45%
2021/03/25	1	64.00	1	63.50	63.80	0	3,124	0.00%
2021/03/24	7	63.66	2	63.90	63.40	5	3,165	0.16%
2021/03/23	1	65.90	0	0.00	64.90	1	3,152	0.03%
2021/03/19	20	66.49	44	65.91	66.40	-24	3,126	-0.77%
2021/03/18	1.3	65.56	19	66.25	66.50	-17.8	3,100	-0.57%
2021/03/17	14	64.28	5	65.86	64.10	9	3,071	0.29%
2021/03/16	8	65.81	2.2	66.57	65.70	5.8	3,045	0.19%
2021/03/15	13	66.53	0	0.00	66.60	13	3,052	0.43%
2021/03/12	13	66.85	10	67.35	66.60	3	3,041	0.10%
2021/03/11	13	66.60	3	66.53	66.60	10	2,988	0.33%
2021/03/10	1	64.50	3	65.50	67.00	-2	2,895	-0.07%
2021/03/09	4.1	63.36	2.1	63.44	63.90	2	2,836	0.07%
2021/03/08	3	65.73	2	66.55	64.40	1	2,805	0.04%
2021/03/05	0.5	65.26	6	64.05	64.80	-5.5	2,724	-0.20%
2021/03/04	0	0.00	1	64.00	63.70	-1	2,697	-0.04%
2021/03/03	12	63.94	11	64.97	63.40	1	2,717	0.04%
2021/03/02	0	0.00	5	63.14	63.80	-5	2,651	-0.19%
2021/02/26	6	61.95	9	62.59	62.70	-3	2,631	-0.11%
2021/02/25	8	63.34	8	62.80	62.20	0	2,625	0.00%
2021/02/24	3.1	62.17	37	62.20	62.20	-34	2,613	-1.30%
2021/02/23	5	61.23	2	62.35	63.20	3	2,586	0.12%
2021/02/22	4	62.20	10	62.38	61.90	-6	2,538	-0.24%
2021/02/19	13	60.38	6	60.65	60.90	7	2,440	0.29%
2021/02/18	3	57.50	1	59.00	61.00	2	2,421	0.08%
2021/02/17	0	0.00	4	57.60	57.40	-4	2,327	-0.17%
2021/02/05	2	53.75	0	0.00	54.00	2	2,285	0.09%
2021/02/04	8	54.21	3	54.80	54.10	5	2,273	0.22%
2021/02/03	2	54.50	0	0.00	54.50	2	2,260	0.09%
2021/02/02	1	54.40	5	54.94	55.20	-4	2,245	-0.18%
2021/02/01	6	53.83	0	0.00	55.00	6	2,210	0.27%
2021/01/29	42	58.49	42	56.53	54.40	0	2,165	0.00%
2021/01/28	43	56.99	15	57.10	58.60	28	1,969	1.42%
2021/01/27	6	55.70	6	55.23	56.40	0	1,780	0.00%
2021/01/26	0	0.00	2	53.90	52.90	-2	1,638	-0.12%
2021/01/21	2	51.50	0	0.00	51.40	2	1,596	0.13%
2021/01/20	2	52.45	20	52.80	52.10	-18	1,582	-1.14%
2021/01/19	2	53.95	0	0.00	53.40	2	1,553	0.13%
2021/01/18	4	51.83	28	52.82	53.00	-24	1,520	-1.58%
2021/01/15	1	53.20	0	0.00	52.10	1	1,501	0.07%
2021/01/14	1	53.00	0	0.00	53.10	1	1,476	0.07%
2021/01/13	2	52.00	7	51.37	52.20	-5	1,462	-0.34%
2021/01/12	3	53.73	1	52.00	51.90	2	1,440	0.14%
2021/01/11	5	53.50	0	0.00	53.80	5	1,396	0.36%
2021/01/08	0	0.00	6	55.13	54.50	-6	1,367	-0.44%
2021/01/07	18	58.68	149	56.42	56.50	-131	1,337	-9.80%	大賣/鉅額交易
2021/01/06	8	56.96	4	54.68	57.60	4	1,246	0.32%
2021/01/05	6	54.27	2	54.60	54.50	4	1,160	0.34%
2020/12/29	1	52.90	0	0.00	53.00	1	1,060	0.09%
2020/12/28	0	0.00	16	54.48	54.50	-16	993	-1.61%
2020/12/25	1	52.40	14	53.00	51.70	-13	904	-1.44%
2020/12/24	0	0.00	12	51.90	51.50	-12	870	-1.38%
2020/12/23	0	0.00	5	49.30	49.50	-5	843	-0.59%
2020/12/22	1	49.80	0	0.00	48.00	1	845	0.12%
2020/12/21	0	0.00	3	50.40	49.95	-3	831	-0.36%
2020/12/18	15	51.61	14	53.00	50.60	1	818	0.12%
2020/12/17	2	52.30	0	0.00	51.70	2	764	0.26%
2020/12/16	0	0.00	1	50.90	50.70	-1	740	-0.14%
2020/12/15	4	50.00	0	0.00	49.65	4	736	0.54%
2020/12/11	36	50.22	0	0.00	50.20	36	722	4.98%
2020/12/10	122	51.45	0	0.00	52.00	122	706	17.26%	大買/鉅額交易
2020/12/07	2	50.00	0	0.00	49.40	2	664	0.30%
2020/12/04	1	50.30	1	50.30	50.50	0	648	0.00%
2020/12/03	0	0.00	12	50.72	50.60	-12	644	-1.86%
2020/12/02	0	0.00	0.1	50.70	50.70	-0.1	644	-0.02%
2020/12/01	1	50.80	1	50.80	51.00	0	650	0.00%
2020/11/30	0	0.00	2	51.70	51.90	-2	651	-0.31%
2020/11/27	6	51.50	10	52.36	51.30	-4	638	-0.63%
2020/11/26	1	51.00	5	49.88	51.10	-4	607	-0.66%
2020/11/24	1	49.15	0	0.00	48.90	1	604	0.17%
2020/11/23	11	48.90	1	48.80	49.10	10	575	1.74%
2020/11/20	1	48.00	0	0.00	47.25	1	530	0.19%
2020/11/18	2	48.00	8	47.49	47.60	-6	511	-1.17%
2020/11/17	1	47.00	15	47.77	47.70	-14	501	-2.79%
2020/11/13	1	45.20	4	45.59	45.80	-3	528	-0.57%
2020/11/12	1	44.70	1	44.30	44.30	0	514	0.00%
2020/11/11	1	45.00	1	44.80	44.90	0	517	0.00%
2020/11/09	0	0.00	1	45.10	44.85	-1	523	-0.19%
2020/11/05	2	44.10	2	44.13	44.20	0	533	0.00%
2020/10/29	1	43.75	0	0.00	43.75	1	554	0.18%
2020/10/27	0	0.00	1	43.50	43.35	-1	554	-0.18%
2020/10/20	1	43.20	2	43.28	43.20	-1	616	-0.16%
2020/10/13	0	0.00	5	43.05	43.15	-5	651	-0.77%
2020/10/06	0	0.00	1	43.40	43.25	-1	700	-0.14%
2020/10/05	0	0.00	1	43.10	43.10	-1	739	-0.14%
2020/09/29	0	0.00	1	42.15	42.15	-1	778	-0.13%
2020/09/15	1	43.80	0	0.00	44.05	1	951	0.11%
2020/09/07	0	0.00	11	45.38	44.90	-11	994	-1.11%
2020/09/04	12	45.45	0	0.00	45.65	12	1,005	1.19%
2020/09/03	1	45.70	0	0.00	45.00	1	995	0.10%
2020/09/02	5	45.90	1	46.10	45.20	4	994	0.40%
2020/08/31	5	45.50	0	0.00	45.55	5	1,005	0.50%
2020/08/28	1	45.65	8	45.28	45.00	-7	1,012	-0.69%
2020/08/27	0	0.00	10	43.20	43.30	-10	991	-1.01%
2020/08/26	17	43.33	0	0.00	43.35	17	1,012	1.68%
2020/08/21	1	43.70	1	44.00	43.70	0	1,060	0.00%
2020/08/20	1	43.10	8	43.68	43.80	-7	1,070	-0.65%
2020/08/19	13	46.45	6	44.88	46.35	7	1,049	0.67%
2020/08/18	4	43.93	8	43.95	43.80	-4	998	-0.40%
2020/08/17	1	43.20	0	0.00	43.35	1	1,023	0.10%
2020/08/14	3	43.55	0	0.00	43.20	3	1,046	0.29%
2020/08/13	2	43.90	0	0.00	43.75	2	1,057	0.19%
2020/08/12	2.1	43.81	4	44.00	43.95	-1.9	1,061	-0.18%
2020/08/11	2	42.80	4	43.10	42.95	-2	1,067	-0.19%
2020/08/10	1	44.75	0	0.00	44.35	1	1,073	0.09%
2020/08/05	6	44.69	0	0.00	44.90	6	1,103	0.54%
2020/07/30	1	44.15	0	0.00	44.20	1	1,197	0.08%
2020/07/28	3	42.98	0	0.00	42.10	3	1,208	0.25%
2020/07/24	5	45.18	0.1	44.50	44.40	4.9	1,213	0.40%
2020/07/23	0.1	46.40	0	0.00	46.35	0.1	1,184	0.01%
2020/07/22	2	47.15	2	47.10	47.10	0	1,179	0.00%
2020/07/21	2	48.10	15	47.45	47.15	-13	1,176	-1.10%
2020/07/20	0	0.00	3	47.47	47.50	-3	1,168	-0.26%
2020/07/17	0	0.00	1	46.10	46.10	-1	1,159	-0.09%
2020/07/16	5	47.10	1	47.25	47.05	4	1,154	0.35%
2020/07/14	0	0.00	3	49.18	49.15	-3	1,133	-0.26%
2020/07/10	2	49.50	0	0.00	49.30	2	1,118	0.18%
2020/07/09	1	52.70	1	52.80	52.30	0	1,082	0.00%
2020/07/08	1	51.90	1	52.10	51.90	0	1,075	0.00%
2020/07/07	1	52.20	9	52.88	52.00	-8	1,053	-0.76%
2020/07/06	2	51.15	7	51.34	51.90	-5	1,010	-0.49%
2020/07/03	5	50.74	1	50.80	50.90	4	986	0.41%
2020/07/02	20	50.60	1	50.30	50.70	19	971	1.96%
2020/07/01	0	0.00	5	50.40	50.00	-5	961	-0.52%
2020/06/30	4	50.15	0	0.00	50.60	4	943	0.42%
2020/06/29	2	47.50	1	47.45	48.60	1	905	0.11%
2020/06/24	2	48.30	0	0.00	48.00	2	895	0.22%
2020/06/23	3	48.70	5	48.66	48.70	-2	884	-0.23%
2020/06/22	6	48.53	10	48.20	48.60	-4	880	-0.45%
2020/06/19	1	48.05	40	49.03	48.00	-39	876	-4.45%
2020/06/15	3	49.63	0	0.00	49.15	3	863	0.35%
2020/06/12	2	48.50	0	0.00	49.75	2	861	0.23%
2020/06/11	8	50.39	7	50.83	50.00	1	859	0.12%
2020/06/10	5	49.90	10	50.00	49.95	-5	843	-0.59%
2020/06/09	18	50.24	9	49.99	50.20	9	856	1.05%
2020/06/08	10	50.10	25	50.56	50.00	-15	850	-1.76%
2020/06/05	15	51.38	10	51.40	51.80	5	823	0.61%
2020/06/04	7	51.21	5	51.32	51.40	2	814	0.25%
2020/06/03	5	50.50	0	0.00	50.50	5	785	0.64%
2020/06/02	0	0.00	3	49.72	49.75	-3	767	-0.39%
2020/06/01	0	0.00	1	50.80	50.80	-1	742	-0.13%
2020/05/29	11	50.03	10	49.93	49.95	1	710	0.14%
2020/05/28	0	0.00	5	50.00	49.85	-5	696	-0.72%
2020/05/25	2	47.53	2	48.00	48.25	0	651	0.00%
2020/05/20	1	46.25	5	46.00	46.30	-4	582	-0.69%
2020/05/19	2	44.95	0	0.00	45.15	2	572	0.35%
2020/05/15	0	0.00	1	44.95	45.80	-1	554	-0.18%
2020/05/14	1	46.35	0	0.00	46.00	1	536	0.19%
2020/05/13	2	45.65	0	0.00	46.35	2	517	0.39%
2020/05/12	1	46.00	0	0.00	45.90	1	506	0.20%
2020/05/11	3	45.32	5	45.80	46.00	-2	495	-0.40%
2020/05/07	5	45.08	3	44.67	44.70	2	443	0.45%
2020/05/06	0	0.00	2	44.00	44.20	-2	414	-0.48%
2020/05/05	0	0.00	1	42.50	42.75	-1	390	-0.26%
2020/04/29	2	41.93	4	42.15	41.80	-2	380	-0.53%
2020/04/28	0	0.00	3	40.10	40.70	-3	361	-0.83%
2020/04/27	1	39.80	2	39.65	39.95	-1	372	-0.27%
2020/04/22	1	38.50	0	0.00	38.60	1	368	0.27%
2020/04/21	2	38.33	1	38.05	38.05	1	368	0.27%
2020/04/20	0	0.00	1	38.80	38.80	-1	378	-0.26%
2020/04/17	0	0.00	2	38.80	38.65	-2	382	-0.52%
2020/04/15	4	37.46	3	38.00	37.80	1	377	0.26%
2020/04/14	2	36.80	0	0.00	36.80	2	374	0.53%
2020/04/07	0	0.00	7	33.81	33.80	-7	364	-1.92%
2020/04/06	0	33.30	0	0.00	33.15	0	362	0.00%
2020/04/01	5	32.60	2	32.60	32.75	3	363	0.83%
2020/03/30	0	0.00	1	31.70	31.90	-1	363	-0.28%
2020/03/26	1	31.00	2	31.20	31.30	-1	362	-0.28%
2020/03/23	2	28.48	2	28.58	28.60	0	353	0.00%
2020/03/20	4	29.56	2	29.28	29.75	2	349	0.57%
2020/03/19	6	28.21	1	28.15	27.50	5	344	1.45%
2020/03/18	0	0.00	14	30.83	30.30	-14	332	-4.21%
2020/03/17	1	29.40	3	30.83	30.55	-2	326	-0.61%
2020/03/16	2	33.05	0	0.00	32.10	2	319	0.63%
2020/03/13	1	32.55	1	32.90	33.10	0	315	0.00%
2020/03/11	1	38.70	0	0.00	38.50	1	288	0.35%
2020/03/10	5	37.37	0	0.00	38.50	5	286	1.75%
2020/03/09	5	38.25	0	0.00	37.80	5	283	1.77%
2020/03/04	1	37.80	1	38.10	37.90	0	281	0.00%
2020/02/27	1	38.65	0	0.00	38.50	1	282	0.35%
2020/02/26	1	39.15	1	39.30	39.15	0	284	0.00%
2020/02/21	1	39.95	0	0.00	39.70	1	271	0.37%
2020/02/20	0	0.00	2	40.05	39.95	-2	271	-0.74%
2020/02/17	2	39.05	2	39.33	39.05	0	271	0.00%
2020/02/14	0	0.00	6	38.84	38.90	-6	271	-2.21%
2020/02/13	2	38.00	0	0.00	38.20	2	274	0.73%
2020/02/11	1	37.50	1	37.65	37.30	0	274	0.00%
2020/02/10	1	36.35	0	0.00	36.30	1	273	0.37%
2020/02/03	2	35.70	1	35.95	36.50	1	271	0.37%
2020/01/31	3	37.42	2	37.53	37.60	1	260	0.38%
2020/01/30	1	37.85	0	0.00	37.50	1	263	0.38%
2020/01/20	2	40.00	0	0.00	40.05	2	253	0.79%
2020/01/17	1	39.80	3	40.05	40.05	-2	255	-0.78%
2020/01/16	1	39.80	1	40.00	40.00	0	257	0.00%
2020/01/14	0	0.00	1	40.50	40.60	-1	263	-0.38%
2020/01/13	2	39.68	1	39.65	39.65	1	248	0.40%
2020/01/10	1	39.80	0	0.00	39.80	1	242	0.41%
2020/01/09	0	0.00	2	39.90	39.90	-2	242	-0.82%
2020/01/08	9	39.98	1	39.80	39.80	8	241	3.31%
2020/01/07	2	40.45	0	0.00	40.25	2	239	0.83%
2020/01/06	2	40.70	1	40.85	40.65	1	238	0.42%
2020/01/03	1	41.10	2	41.25	41.25	-1	238	-0.42%
2019/12/31	0	0.00	15	40.85	40.90	-15	237	-6.30%
2019/12/27	1	40.85	0	0.00	41.10	1	244	0.41%
2019/12/25	2	41.05	0	0.00	41.00	2	244	0.82%
2019/12/20	1	41.25	0	0.00	41.30	1	252	0.40%
2019/12/17	0	0.00	1	41.50	41.20	-1	268	-0.37%
2019/12/16	1	40.25	2	40.95	41.35	-1	272	-0.37%
2019/12/12	1	40.95	2	41.15	40.95	-1	281	-0.36%
2019/12/03	1	41.00	4	41.36	41.70	-3	542	-0.55%
2019/11/25	0	0.00	2	41.95	41.90	-2	571	-0.35%
2019/11/11	1	41.30	1	41.50	41.10	0	610	0.00%
2019/11/06	0	0.00	2	41.00	41.05	-2	616	-0.32%
2019/10/29	4	40.83	1	40.80	40.75	3	631	0.48%
2019/10/28	1	41.60	3	41.60	41.55	-2	631	-0.32%
2019/10/25	2	41.80	5	42.06	41.80	-3	630	-0.48%
2019/10/24	4	41.74	1	41.80	41.80	3	630	0.48%
2019/10/23	0	0.00	10	42.07	41.80	-10	640	-1.56%
2019/10/22	2	41.75	1	42.10	42.25	1	646	0.15%
2019/10/21	0	0.00	2	41.10	41.10	-2	672	-0.30%
2019/10/17	0	0.00	1	41.20	41.35	-1	722	-0.14%
2019/10/15	0	0.00	3	41.10	40.80	-3	741	-0.40%
2019/10/09	0	0.00	3	40.85	40.80	-3	763	-0.39%
2019/10/03	1	41.65	0	0.00	41.70	1	794	0.13%
2019/10/01	0	0.00	1	41.90	41.80	-1	798	-0.13%
2019/09/26	1	41.90	0	0.00	41.85	1	810	0.12%
2019/09/25	0	0.00	1	42.35	42.10	-1	817	-0.12%
2019/09/24	1	42.70	1	42.70	42.60	0	827	0.00%
2019/09/23	6	42.67	4	42.60	42.80	2	838	0.24%
2019/09/12	0	0.00	15	43.18	43.25	-15	904	-1.66%
2019/09/11	6	43.00	15	43.03	43.00	-9	956	-0.94%
2019/09/10	0	0.00	1	44.60	44.10	-1	951	-0.11%
2019/09/09	13	45.46	0	0.00	44.70	13	952	1.36%
2019/09/06	38	46.98	24	47.19	46.80	14	933	1.50%
2019/09/05	41	44.73	14	45.07	46.15	27	829	3.25%
2019/09/04	27	43.11	0	0.00	42.80	27	772	3.50%
2019/09/02	4	42.35	0	0.00	42.40	4	771	0.52%
2019/08/30	10	42.30	1	42.15	42.25	9	768	1.17%
2019/08/27	0	0.00	1	41.80	41.70	-1	775	-0.13%
2019/08/26	1	41.25	0	0.00	41.25	1	778	0.13%
2019/08/23	1	42.90	0	0.00	42.65	1	778	0.13%
2019/08/15	0	0.00	6	40.90	41.70	-6	818	-0.73%
2019/08/14	0	0.00	1	41.80	41.40	-1	828	-0.12%
2019/08/13	1	41.40	0	0.00	41.25	1	844	0.12%
2019/08/12	3	41.97	0	0.00	42.50	3	856	0.35%
2019/08/07	2	42.35	0	0.00	41.85	2	869	0.23%
2019/08/05	3	42.25	0	0.00	42.05	3	887	0.34%
2019/08/02	2	42.70	0	0.00	42.85	2	898	0.22%
2019/08/01	0	0.00	1	44.00	43.80	-1	911	-0.11%
2019/07/31	0	0.00	2	43.45	44.20	-2	920	-0.22%
2019/07/29	20	45.08	1	45.05	44.95	19	931	2.04%
2019/07/25	2	45.00	0	0.00	45.10	2	960	0.21%
2019/07/23	9	45.70	4	45.94	45.70	5	1,045	0.48%
2019/07/22	4	48.10	3	48.10	48.15	1	1,035	0.10%
2019/07/18	0	0.00	14	47.91	48.00	-14	1,014	-1.38%
2019/07/16	1	47.65	0	0.00	47.70	1	1,078	0.09%
2019/07/12	0	0.00	16	47.18	47.15	-16	1,121	-1.43%
2019/07/11	11	46.23	2	46.50	46.60	9	1,129	0.80%
2019/07/05	1	45.10	0	0.00	45.15	1	1,281	0.08%
2019/07/02	0	0.00	10	46.30	46.30	-10	1,666	-0.60%
2019/07/01	12	46.36	0	0.00	45.85	12	1,678	0.71%
2019/06/24	0	0.00	3	45.00	45.05	-3	1,866	-0.16%
2019/06/21	1	44.75	7	44.80	44.00	-6	1,979	-0.30%
2019/06/20	7	43.76	0	0.00	44.00	7	2,008	0.35%
2019/06/19	0	0.00	9	42.45	43.90	-9	2,057	-0.44%
2019/06/18	3	40.07	1	40.20	40.20	2	2,110	0.09%
2019/06/17	2	40.35	1	40.55	40.50	1	2,368	0.04%
2019/06/14	1	41.00	0	0.00	41.05	1	2,555	0.04%
2019/06/04	2	41.25	0	0.00	41.15	2	2,902	0.07%
2019/06/03	2	41.73	0	0.00	41.80	2	2,905	0.07%
2019/05/31	3	42.65	0	0.00	42.65	3	2,906	0.10%
2019/05/30	0	0.00	1	42.80	42.25	-1	2,910	-0.03%
2019/05/29	0	0.00	2	42.00	42.45	-2	2,909	-0.07%
2019/05/28	0	0.00	1	41.45	42.15	-1	2,918	-0.03%
2019/05/27	2	40.98	1	40.85	41.35	1	2,971	0.03%
2019/05/24	1	41.00	0	0.00	40.95	1	2,990	0.03%
2019/05/23	3	40.97	0	0.00	40.80	3	2,976	0.10%
2019/05/22	14	42.24	2	43.70	42.10	12	2,965	0.40%
2019/05/20	3	42.63	14	42.55	42.80	-11	2,955	-0.37%
2019/05/10	2	45.65	0	0.00	45.65	2	2,928	0.07%
2019/05/09	12	46.32	0	0.00	47.00	12	2,922	0.41%
2019/05/08	0	0.00	2	49.00	48.80	-2	2,924	-0.07%
2019/05/06	1	48.50	0	0.00	48.20	1	2,937	0.03%
2019/05/03	6	48.68	1	49.10	48.55	5	2,939	0.17%
2019/05/02	2	49.13	16	49.00	48.65	-14	2,934	-0.48%
2019/04/30	12	47.42	2	46.88	47.75	10	2,919	0.34%
2019/04/29	8	46.08	14	45.10	45.35	-6	2,900	-0.21%
2019/04/26	7	50.54	2	50.50	49.45	5	2,842	0.18%
2019/04/25	1	51.70	0	0.00	50.70	1	2,860	0.03%
2019/04/24	1	51.60	0	0.00	51.60	1	2,955	0.03%
2019/04/23	2	52.40	3	52.23	51.60	-1	2,971	-0.03%
2019/04/22	2	52.10	0	0.00	50.90	2	2,931	0.07%
2019/04/19	2	50.60	0	0.00	51.00	2	2,935	0.07%
2019/04/18	9	52.77	1	52.90	52.50	8	2,910	0.27%
2019/04/17	1	53.30	0	0.00	53.10	1	2,919	0.03%
2019/04/16	0	0.00	5	54.62	54.00	-5	2,920	-0.17%
2019/04/15	2	53.55	3	53.73	54.40	-1	2,939	-0.03%
2019/04/12	6	53.02	0	0.00	53.70	6	3,012	0.20%
2019/04/11	9	54.01	0	0.00	53.30	9	3,038	0.30%
2019/04/10	5	55.60	5	55.40	55.10	0	2,992	0.00%
2019/04/09	10	54.73	2	54.85	55.60	8	2,921	0.27%
2019/04/08	4	55.58	22	55.14	57.00	-18	2,785	-0.65%
2019/04/03	5	52.10	1	52.60	51.90	4	2,628	0.15%
2019/04/02	7	52.31	14	52.60	53.00	-7	2,624	-0.27%
2019/04/01	10	52.73	9	52.51	52.30	1	2,601	0.04%
2019/03/29	6	52.07	2	51.80	52.30	4	2,556	0.16%
2019/03/27	9	52.12	2	51.60	52.00	7	2,554	0.27%
2019/03/26	5	51.54	37	52.13	51.90	-32	2,516	-1.27%
2019/03/25	31	49.75	8	49.42	49.80	23	2,412	0.95%
2019/03/22	12	50.63	16.7	49.64	49.80	-4.7	2,420	-0.20%
2019/03/21	7	50.12	36	50.13	50.10	-29	2,383	-1.22%
2019/03/20	4	48.98	24	49.36	49.70	-20	2,303	-0.87%
2019/03/19	37	48.12	36	47.75	48.00	1	2,032	0.05%
2019/03/18	64	45.81	61	45.52	45.90	3	1,833	0.16%
2019/03/15	2	43.70	7	43.61	43.65	-5	1,676	-0.30%
2019/03/14	26	43.63	9	43.00	42.30	17	1,624	1.05%
2019/03/13	3	42.57	12	42.84	43.25	-9	1,541	-0.58%
2019/03/12	1	41.50	0	0.00	41.25	1	1,469	0.07%
2019/03/11	1	40.55	11	41.15	41.20	-10	1,492	-0.67%
2019/03/07	1	41.20	0	0.00	40.85	1	1,518	0.07%
2019/03/06	1	41.25	6	41.32	41.30	-5	1,522	-0.33%
2019/03/05	1	41.80	2	41.70	41.75	-1	1,530	-0.07%
2019/03/04	5	41.19	1	41.65	41.65	4	1,549	0.26%
2019/02/27	1	41.20	1	41.00	41.10	0	1,564	0.00%
2019/02/26	20	42.33	2	41.45	41.15	18	1,561	1.15%
2019/02/25	1	41.90	10	41.20	42.15	-9	1,518	-0.59%
2019/02/21	0	0.00	1	40.95	40.95	-1	1,501	-0.07%
2019/02/18	0	0.00	4	40.85	40.80	-4	1,527	-0.26%
2019/02/13	1	41.65	1	41.70	41.70	0	1,539	0.00%
2019/02/12	2	41.50	0	0.00	41.60	2	1,530	0.13%
2019/01/30	9	40.20	0	0.00	40.10	9	1,533	0.59%
2019/01/28	4	41.30	1	41.30	41.10	3	1,509	0.20%
2019/01/23	1	41.00	0	0.00	41.20	1	1,479	0.07%
2019/01/22	0	0.00	1	41.45	41.05	-1	1,479	-0.07%
2019/01/21	0	0.00	11	41.66	41.15	-11	1,472	-0.75%
2019/01/18	1	42.10	0	0.00	41.80	1	1,467	0.07%
2019/01/17	7	42.21	1	42.20	41.85	6	1,467	0.41%
2019/01/16	42	43.20	34	42.95	43.05	8	1,434	0.56%
2019/01/15	12	41.35	0	0.00	41.95	12	1,331	0.90%
2019/01/11	1	41.70	1	41.90	41.15	0	1,303	0.00%
2019/01/09	5	42.15	1	41.90	41.50	4	1,251	0.32%
2019/01/08	2	41.55	3	41.67	41.40	-1	1,226	-0.08%
2019/01/07	4	42.75	7	42.39	41.55	-3	1,209	-0.25%
2019/01/04	2	41.23	1	41.40	42.00	1	1,148	0.09%
2019/01/03	14	40.57	10	41.08	40.65	4	1,075	0.37%
2018/12/28	0	0.00	1	38.00	38.25	-1	1,030	-0.10%
2018/12/26	3	39.35	3	38.50	37.80	0	1,058	0.00%
2018/12/25	6	39.52	26	39.73	39.50	-20	1,053	-1.90%
2018/12/24	2	41.00	2	41.10	41.10	0	1,072	0.00%
2018/12/22	12	41.41	10	41.08	40.70	2	1,138	0.18%
2018/12/21	0	0.00	3	40.53	41.00	-3	1,152	-0.26%
2018/12/20	3	41.00	4	40.84	39.60	-1	1,155	-0.09%
2018/12/19	0	0.00	3	39.93	40.25	-3	1,109	-0.27%
2018/12/18	2	39.80	0	0.00	38.70	2	1,113	0.18%
2018/12/17	0	0.00	3	40.95	40.15	-3	1,104	-0.27%
2018/12/14	2	38.65	6	39.52	39.30	-4	1,071	-0.37%
2018/12/13	3	38.62	16	38.85	38.90	-13	1,063	-1.22%
2018/12/12	4	37.66	3	37.92	37.80	1	1,104	0.09%
2018/12/10	0	0.00	1	36.95	36.75	-1	1,145	-0.09%
2018/12/07	1	37.40	1	37.25	37.10	0	1,170	0.00%
2018/12/06	7	37.10	26	37.05	36.60	-19	1,210	-1.57%
2018/12/05	2	37.75	11	38.06	38.00	-9	1,257	-0.72%
2018/12/04	43	39.28	1	39.45	38.50	42	1,453	2.89%
2018/12/03	26	38.39	5	39.01	39.00	21	1,565	1.34%
2018/11/29	3	37.00	10	37.00	36.95	-7	1,669	-0.42%
2018/11/28	1	37.55	10	37.20	37.10	-9	1,751	-0.51%
2018/11/27	3	37.45	17	37.46	37.35	-14	1,898	-0.74%
2018/11/26	12	36.52	3	36.62	36.75	9	1,978	0.45%
2018/11/23	4	35.95	0	0.00	36.00	4	2,016	0.20%
2018/11/22	0	0.00	3	36.10	35.40	-3	2,141	-0.14%
2018/11/21	8	35.79	30	35.50	35.85	-22	2,438	-0.90%
2018/11/20	1	35.10	7	35.26	35.20	-6	2,577	-0.23%
2018/11/19	11	35.09	2	35.00	35.10	9	3,115	0.29%
2018/11/16	6	35.64	4	35.55	34.80	2	3,426	0.06%
2018/11/15	2	35.05	0	0.00	35.20	2	3,505	0.06%
2018/11/14	8	34.88	8	34.61	34.70	0	3,585	0.00%
2018/11/13	3	32.15	10	31.68	32.95	-7	3,580	-0.20%
2018/11/12	3	32.00	0	0.00	32.45	3	3,577	0.08%
2018/11/09	0	0.00	10	32.00	32.10	-10	3,576	-0.28%
2018/11/08	50	32.87	0	0.00	32.80	50	3,571	1.40%
2018/11/05	1	31.80	0	0.00	31.80	1	3,576	0.03%
2018/11/02	10	32.32	0	0.00	32.00	10	3,584	0.28%
2018/10/24	1	31.50	0	0.00	31.70	1	3,596	0.03%
2018/10/19	3	32.22	0	0.00	32.70	3	3,579	0.08%
2018/10/12	0	0.00	1	33.00	33.60	-1	3,573	-0.03%
2018/10/11	1	32.60	1	32.10	32.20	0	3,599	0.00%
2018/10/09	1	35.20	0	0.00	35.30	1	3,571	0.03%
2018/10/08	0	0.00	12	36.50	35.60	-12	3,568	-0.34%
2018/10/05	1	37.65	0	0.00	36.10	1	3,553	0.03%
2018/10/03	2	37.95	0	0.00	37.65	2	3,508	0.06%
2018/10/02	1	38.15	1	37.90	38.00	0	3,490	0.00%
2018/10/01	7	37.67	7	37.66	37.55	0	3,453	0.00%
2018/09/27	4	40.28	0	0.00	39.55	4	3,339	0.12%
2018/09/26	1	40.90	6	41.00	40.75	-5	3,308	-0.15%
2018/09/25	1	42.40	1	42.75	41.25	0	3,301	0.00%
2018/09/21	9	41.00	3	41.33	41.20	6	3,277	0.18%
2018/09/20	4	40.81	3	40.78	40.70	1	3,264	0.03%
2018/09/19	1	41.70	8	42.24	41.60	-7	3,242	-0.22%
2018/09/18	9	43.21	3	42.63	42.40	6	3,218	0.19%
2018/09/17	1	41.75	0	0.00	42.00	1	3,168	0.03%
2018/09/14	1	42.80	6	42.30	42.60	-5	3,163	-0.16%
2018/09/13	5	41.80	6	41.60	41.25	-1	3,219	-0.03%
2018/09/12	1	40.80	1	40.75	41.25	0	3,205	0.00%
2018/09/11	5	41.81	3	42.10	42.00	2	3,171	0.06%
2018/09/10	8	41.13	6	43.23	41.00	2	3,131	0.06%
2018/09/07	35	46.67	35	46.90	45.00	0	2,932	0.00%
2018/09/06	1	48.65	0	0.00	49.25	1	2,799	0.04%
2018/09/05	1	50.50	2	49.90	49.20	-1	2,820	-0.04%
2018/09/04	5	49.34	1	49.50	50.20	4	2,748	0.15%
2018/09/03	4	49.45	5	51.24	49.45	-1	2,662	-0.04%
2018/08/31	7	49.53	8	48.83	50.70	-1	2,514	-0.04%
2018/08/30	4	49.93	3	49.67	49.50	1	2,420	0.04%
2018/08/29	7	49.71	1	49.60	50.50	6	2,401	0.25%
2018/08/28	27	52.01	39	51.22	49.70	-12	2,270	-0.53%
2018/08/27	6	49.62	16	49.72	50.40	-10	1,967	-0.51%
2018/08/24	25	50.27	27	49.90	50.80	-2	1,820	-0.11%
2018/08/23	3	48.00	0	0.00	48.40	3	1,292	0.23%
2018/08/22	6	43.08	8	43.04	44.00	-2	993	-0.20%
2018/08/21	5	42.73	9	42.72	41.80	-4	925	-0.43%
2018/08/20	1	40.90	5	40.69	40.80	-4	838	-0.48%
2018/08/17	0	0.00	1	39.40	39.40	-1	873	-0.11%
2018/08/14	1	39.55	0	0.00	39.90	1	961	0.10%
2018/08/13	0	0.00	1	39.55	39.50	-1	963	-0.10%
2018/08/10	0	0.00	1	40.65	40.65	-1	955	-0.10%
2018/08/08	0	0.00	1	40.55	40.55	-1	954	-0.10%
2018/08/07	0	0.00	1	39.95	40.05	-1	948	-0.11%
2018/08/03	0	0.00	7	39.86	39.75	-7	948	-0.74%
2018/08/02	2	39.25	0	0.00	39.25	2	936	0.21%
2018/07/27	0	0.00	2	38.35	38.15	-2	972	-0.21%
2018/07/26	1	38.50	0	0.00	38.25	1	980	0.10%
2018/07/25	0	0.00	4	38.56	38.50	-4	1,007	-0.40%
2018/07/24	2	38.03	1	38.00	38.00	1	1,036	0.10%
2018/07/23	0	0.00	1	37.70	37.60	-1	1,038	-0.10%
2018/07/20	2	39.13	0	0.00	38.40	2	1,042	0.19%
2018/07/19	4	39.05	1	39.00	39.15	3	1,047	0.29%
2018/07/18	3	40.88	21	40.83	40.85	-18	1,062	-1.69%
2018/07/17	1	39.70	1	39.90	39.80	0	1,074	0.00%
2018/07/16	1	39.80	0	0.00	39.50	1	1,086	0.09%
2018/07/12	0	0.00	3	37.65	37.95	-3	1,124	-0.27%
2018/07/10	0	0.00	1	37.65	38.15	-1	1,146	-0.09%
2018/07/04	1	38.45	0	0.00	38.25	1	1,312	0.08%
2018/06/29	1	39.15	0	0.00	39.30	1	1,380	0.07%
2018/06/28	7	38.64	0	0.00	38.85	7	1,419	0.49%
2018/06/27	1	39.50	0	0.00	39.40	1	1,693	0.06%
2018/06/26	0	0.00	1	40.00	39.75	-1	1,826	-0.05%
2018/06/25	1	40.85	0	0.00	40.75	1	1,884	0.05%
2018/06/22	13	42.45	0	0.00	41.55	13	2,014	0.65%
2018/06/20	1	40.70	2	41.08	41.40	-1	2,153	-0.05%
2018/06/19	8	41.70	0	0.00	40.70	8	2,225	0.36%
2018/06/15	1	40.85	2	40.80	41.00	-1	2,287	-0.04%
2018/06/13	1	43.30	5	42.52	41.20	-4	2,324	-0.17%
2018/06/11	1	41.50	0	0.00	41.50	1	2,265	0.04%
2018/06/08	2	41.93	4	42.13	41.70	-2	2,280	-0.09%
2018/06/07	1	42.10	0	0.00	41.60	1	2,297	0.04%
2018/06/06	6	41.93	8	42.29	42.50	-2	2,320	-0.09%
2018/06/05	1	40.60	7	40.41	40.35	-6	2,337	-0.26%
2018/05/30	0	0.00	0.1	39.75	39.75	-0.1	2,403	0.00%
2018/05/29	1	42.20	13	42.00	41.20	-12	2,453	-0.49%
2018/05/28	1	42.00	0	0.00	42.25	1	2,425	0.04%
2018/05/25	2	43.10	0	0.00	42.60	2	2,433	0.08%
2018/05/24	0.1	42.95	3	41.48	43.05	-2.9	2,428	-0.12%
2018/05/21	0	0.00	5	39.30	39.35	-5	2,629	-0.19%
2018/05/17	0	0.00	1	38.90	38.75	-1	2,693	-0.04%
2018/05/07	0	0.00	1	39.45	39.80	-1	2,908	-0.03%
2018/05/03	1	39.80	0	0.00	39.80	1	3,028	0.03%
2018/05/02	1	39.45	0	0.00	40.30	1	3,042	0.03%
2018/04/30	1	39.30	2	38.88	38.80	-1	3,032	-0.03%
2018/04/24	0	0.00	3	37.50	36.70	-3	3,001	-0.10%
2018/04/23	0	0.00	12	38.42	37.40	-12	2,986	-0.40%
2018/04/20	0	0.00	3	41.00	41.00	-3	2,935	-0.10%
2018/04/19	2	42.53	2	41.90	41.80	0	2,920	0.00%
2018/04/18	12	41.89	0	0.00	42.00	12	2,888	0.42%
2018/04/17	0	0.00	15	41.59	41.35	-15	2,873	-0.52%
2018/04/13	5	42.07	1	42.00	41.40	4	2,881	0.14%
2018/04/12	5	42.55	0	0.00	42.15	5	2,854	0.18%
2018/04/11	3	41.87	0	0.00	41.75	3	2,818	0.11%
2018/04/10	6	43.09	8	43.96	42.55	-2	2,785	-0.07%
2018/04/09	0	0.00	3	41.50	42.55	-3	2,715	-0.11%
2018/04/03	0	0.00	2	41.60	41.60	-2	2,680	-0.07%
2018/04/02	1	41.80	3	41.67	41.60	-2	2,665	-0.08%
2018/03/31	7	41.92	6	41.97	42.10	1	2,645	0.04%
2018/03/30	65	43.92	40	44.42	41.70	25	2,608	0.96%
2018/03/29	8	43.66	10	43.81	44.65	-2	2,359	-0.08%
2018/03/28	2	41.85	8	41.69	42.20	-6	2,225	-0.27%
2018/03/27	8	42.25	22	41.83	41.40	-14	2,192	-0.64%
2018/03/26	12	41.62	1	41.80	43.00	11	2,046	0.54%
2018/03/23	3	39.87	35	40.28	40.25	-32	1,935	-1.65%
2018/03/22	10	39.26	12	40.16	39.75	-2	1,809	-0.11%
2018/03/21	52	38.50	4	39.20	39.00	48	1,723	2.79%
2018/03/20	0	0.00	3	37.60	37.80	-3	1,642	-0.18%
2018/03/19	4	37.15	5	37.13	37.05	-1	1,614	-0.06%
2018/03/14	0	0.00	7	37.43	37.45	-7	1,594	-0.44%
2018/03/13	8	36.86	0	0.00	37.30	8	1,577	0.51%
2018/03/12	0	0.00	5	37.55	37.50	-5	1,548	-0.32%
2018/03/09	4	36.84	1	37.40	37.75	3	1,512	0.20%
2018/03/07	1	36.50	3	36.60	36.25	-2	1,446	-0.14%
2018/03/06	10	36.75	0	0.00	37.00	10	1,418	0.70%
2018/03/05	0	0.00	39	36.59	36.70	-39	1,393	-2.80%
2018/03/02	6	37.04	29	36.94	37.00	-23	1,368	-1.68%
2018/02/27	0	0.00	2	36.30	35.70	-2	1,289	-0.16%
2018/02/26	16	36.10	1	36.05	36.00	15	1,267	1.18%
2018/02/22	77	38.37	43.9	37.40	37.50	33.1	1,142	2.90%
2018/02/21	19	36.96	32	37.72	38.20	-13	1,028	-1.26%
2018/02/09	3	33.50	1	33.65	33.65	2	888	0.23%
2018/02/07	15	33.39	0	0.00	32.75	15	847	1.77%
2018/02/06	2	33.40	14	32.45	32.40	-12	833	-1.44%
2018/02/05	7	34.50	4	34.65	35.00	3	795	0.38%
2018/02/02	20	34.77	6	34.50	34.85	14	781	1.79%
2018/02/01	3	35.27	5	36.08	35.20	-2	776	-0.26%
2018/01/31	16	34.96	10	34.99	35.20	6	712	0.84%
2018/01/30	12	34.96	3	34.75	34.25	9	686	1.31%
2018/01/29	20	34.39	0	0.00	34.50	20	631	3.17%
2018/01/26	7	33.24	37	33.21	33.70	-30	579	-5.18%
2018/01/24	0	0.00	15	31.90	31.90	-15	477	-3.14%
2018/01/23	1	31.80	1	31.70	31.50	0	460	0.00%
2018/01/22	10	31.40	0	0.00	31.20	10	448	2.23%
2018/01/18	0	0.00	2	31.25	31.10	-2	452	-0.44%
2018/01/10	2	31.10	0	0.00	30.60	2	453	0.44%
2018/01/09	2	31.60	20	31.38	31.55	-18	448	-4.01%
2018/01/08	0	0.00	1	31.00	30.95	-1	428	-0.23%
2018/01/03	0	0.00	6	30.80	30.80	-6	458	-1.31%
2018/01/02	0	0.00	2	30.70	30.75	-2	457	-0.44%