力山 (1515)-永豐金-台中券商分點個股進出

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

力山

(1515)

可現股當沖

股價
45.75
漲跌
▼0.40
漲幅
-0.87%
成交量
570張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:13:35(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

力山 (1515)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	0	0.00	0	45.65	45.75	0	1,607	0.00%
2024/06/21	2	45.68	0	0.00	45.45	2	1,622	0.12%
2024/06/19	0	0.00	2	45.28	45.15	-2	1,674	-0.12%
2024/06/11	2	45.88	0	0.00	45.85	2	1,718	0.12%
2024/06/07	4	46.46	0	0.00	46.50	4	1,737	0.23%
2024/06/06	2	45.43	5	46.20	45.45	-3	1,782	-0.17%
2024/06/03	2	45.93	0	0.00	45.90	2	1,898	0.11%
2024/05/31	0	0.00	0.3	46.00	46.10	-0.3	1,914	-0.02%
2024/05/30	1	45.45	2	45.83	45.40	-1	1,931	-0.05%
2024/05/29	0	0.00	2	45.88	46.05	-2	1,930	-0.10%
2024/05/28	2	45.65	2	45.68	45.65	0	1,940	0.00%
2024/05/27	1	45.20	0.1	45.30	45.15	0.9	1,951	0.04%
2024/05/24	6	44.47	0	0.00	44.55	6	1,958	0.31%
2024/05/23	5.3	44.74	2	44.40	44.40	3.3	1,960	0.17%
2024/05/22	20	45.86	0	0.00	45.80	20	1,966	1.02%
2024/05/21	3	45.35	0	0.00	45.30	3	2,005	0.15%
2024/05/20	2	45.70	0	0.00	45.60	2	2,004	0.10%
2024/05/17	11	46.74	0	0.00	46.45	11	2,011	0.55%
2024/05/15	8	47.07	0	0.00	46.50	8	2,029	0.39%
2024/05/14	1	47.30	1	49.20	47.35	0	2,019	0.00%
2024/05/10	3	46.90	2	46.35	46.10	1	1,970	0.05%
2024/05/09	4	50.00	8	49.49	49.05	-4	1,882	-0.21%
2024/05/08	0	0.00	6	52.17	52.60	-6	1,763	-0.34%
2024/05/07	1	50.90	0	0.00	51.00	1	1,694	0.06%
2024/05/06	3	49.40	33	49.44	50.50	-30	1,678	-1.79%
2024/05/03	5	50.70	20	49.40	49.40	-15	1,652	-0.91%
2024/05/02	1	50.20	1	50.70	50.80	0	1,639	0.00%
2024/04/30	0.2	50.35	0	0.00	50.50	0.2	1,639	0.01%
2024/04/29	3	51.17	8	51.50	51.70	-5	1,627	-0.31%
2024/04/25	0	0.00	1	50.00	49.45	-1	1,558	-0.06%
2024/04/24	1	49.95	1	49.85	49.55	0	1,568	0.00%
2024/04/19	2	48.05	0	0.00	48.40	2	1,586	0.13%
2024/04/18	0	0.00	5	50.10	50.10	-5	1,590	-0.31%
2024/04/15	2	49.73	0	0.00	49.40	2	1,793	0.11%
2024/04/11	1	49.85	6	51.28	50.00	-5	1,898	-0.26%
2024/04/10	4	50.43	6	51.17	51.00	-2	1,877	-0.11%
2024/04/09	0	0.00	10	48.50	49.90	-10	1,816	-0.55%
2024/04/08	4	47.13	5	48.06	47.05	-1	1,786	-0.06%
2024/04/03	6	46.82	0	0.00	47.20	6	1,788	0.34%
2024/04/02	5	48.39	0	0.00	47.00	5	1,789	0.28%
2024/04/01	0	0.00	5	50.27	50.40	-5	1,741	-0.29%
2024/03/28	1	49.60	0	0.00	49.70	1	1,767	0.06%
2024/03/26	1	49.00	3	49.25	49.45	-2	1,773	-0.11%
2024/03/25	1	50.80	0	0.00	50.40	1	1,768	0.06%
2024/03/22	1	51.70	5	51.11	51.20	-4	1,776	-0.23%
2024/03/20	3	48.95	1	49.50	48.60	2	1,781	0.11%
2024/03/18	0	0.00	1	50.50	49.45	-1	1,868	-0.05%
2024/03/14	1	50.80	12	50.26	50.40	-11	2,298	-0.48%
2024/03/13	3	49.22	2	49.38	49.05	1	2,322	0.04%
2024/03/12	0	0.00	10	51.51	51.00	-10	2,371	-0.42%
2024/03/11	1	49.45	4	50.13	50.60	-3	2,478	-0.12%
2024/03/08	9	47.00	2	47.05	46.75	7	2,449	0.29%
2024/03/07	1.3	47.66	1	48.20	47.85	0.3	2,455	0.01%
2024/03/06	0	0.00	2	47.05	47.20	-2	2,445	-0.08%
2024/03/05	2	46.90	0	0.00	46.90	2	2,444	0.08%
2024/03/04	0	48.50	0	0.00	47.60	0	2,436	0.00%
2024/03/01	0	48.30	1	48.40	48.40	-1	2,468	-0.04%
2024/02/29	0	48.00	0	0.00	48.35	0	2,476	0.00%
2024/02/27	5	47.25	2	47.70	47.50	3	2,491	0.12%
2024/02/26	1	48.20	0	0.00	48.30	1	2,510	0.04%
2024/02/23	0	0.00	3	47.62	47.25	-3	2,523	-0.12%
2024/02/22	4	48.50	6	48.52	48.40	-2	2,550	-0.08%
2024/02/20	1	46.00	1	46.65	46.30	0	2,953	0.00%
2024/02/19	2	45.65	0	0.00	45.80	2	3,920	0.05%
2024/02/15	0	0.00	1	43.85	44.00	-1	4,913	-0.02%
2024/02/05	3	43.00	4	43.50	43.50	-1	5,183	-0.02%
2024/02/02	4	43.35	21	43.56	43.25	-17	5,393	-0.32%
2024/02/01	0	0.00	2	44.55	43.95	-2	5,511	-0.04%
2024/01/30	0	0.00	4	44.93	44.45	-4	5,551	-0.07%
2024/01/26	0	0.00	2	44.80	44.90	-2	5,551	-0.04%
2024/01/25	24	45.68	2	45.20	44.80	22	5,547	0.40%
2024/01/24	2	46.00	1	46.60	45.80	1	5,535	0.02%
2024/01/22	0	0.00	4	45.85	45.75	-4	5,518	-0.07%
2024/01/19	0	0.00	4	45.65	45.40	-4	5,515	-0.07%
2024/01/17	1	45.70	0	0.00	45.60	1	5,492	0.02%
2024/01/16	1	46.35	0	0.00	46.60	1	5,481	0.02%
2024/01/15	5	47.08	3	47.45	47.05	2	5,472	0.04%
2024/01/12	0	0.00	3	47.25	47.15	-3	5,462	-0.05%
2024/01/11	7	48.56	9	49.46	48.40	-2	5,447	-0.04%
2024/01/10	30	48.72	0	0.00	47.70	30	5,365	0.56%
2024/01/09	22	52.95	4	52.98	53.00	18	5,272	0.34%
2024/01/08	5	54.50	10	54.73	54.70	-5	5,231	-0.10%
2024/01/05	5	52.74	13	52.45	52.90	-8	5,171	-0.15%
2024/01/04	14	50.35	3	50.57	51.10	11	5,136	0.21%
2024/01/03	10	50.77	0	0.00	50.70	10	5,209	0.19%
2024/01/02	1.2	51.80	0	0.00	51.70	1.2	5,207	0.02%
2023/12/29	0	0.00	6	51.30	51.60	-6	5,208	-0.12%
2023/12/27	5	51.30	0	0.00	51.00	5	5,237	0.10%
2023/12/26	11	51.06	0	0.00	51.60	11	5,280	0.21%
2023/12/25	2	50.75	10	51.35	50.80	-8	5,301	-0.15%
2023/12/21	3	52.00	0	0.00	51.90	3	5,282	0.06%
2023/12/20	2	53.30	0	0.00	53.00	2	5,297	0.04%
2023/12/19	1	52.50	20	52.59	52.70	-19	5,305	-0.36%
2023/12/18	3	54.10	3	53.43	53.30	0	5,322	0.00%
2023/12/15	0	0.00	15	54.49	54.30	-15	5,320	-0.28%
2023/12/14	17	54.33	3	54.40	54.10	14	5,330	0.26%
2023/12/13	27	55.53	11	56.36	54.80	16	5,331	0.30%
2023/12/12	17	55.12	40	55.23	55.40	-23	5,344	-0.43%
2023/12/11	62	55.32	17	59.05	53.40	45	5,343	0.84%
2023/12/08	6	54.18	3	55.20	54.30	3	5,410	0.06%
2023/12/07	29	54.16	10	54.76	54.60	19	5,684	0.33%
2023/12/06	23	53.30	13	52.83	53.60	10	5,699	0.18%
2023/12/05	4.2	56.44	1	57.00	54.10	3.2	5,521	0.06%
2023/12/04	7	58.54	0	0.00	58.40	7	5,467	0.13%
2023/12/01	3	58.00	0	0.00	58.00	3	5,442	0.06%
2023/11/30	3	56.20	5	58.60	57.90	-2	5,423	-0.04%
2023/11/29	0.3	56.63	0	0.00	56.70	0.3	5,409	0.01%
2023/11/28	1	56.81	1	55.90	57.00	0	5,398	0.00%
2023/11/27	4	58.63	4	60.70	58.50	0	5,355	0.00%
2023/11/24	0.2	60.10	1	61.20	60.30	-0.8	5,329	-0.02%
2023/11/23	0	0.00	3	60.27	60.20	-3	5,299	-0.06%
2023/11/22	2	60.20	3	58.60	59.70	-1	5,279	-0.02%
2023/11/21	1	58.20	12	59.54	59.50	-11	5,262	-0.21%
2023/11/20	6	59.50	3	60.63	59.90	3	5,234	0.06%
2023/11/17	13	59.35	14	59.51	59.90	-1	5,179	-0.02%
2023/11/16	27	58.59	106	58.26	58.40	-79	4,788	-1.65%	大賣/
2023/11/15	30	55.00	32	56.18	58.10	-2	3,804	-0.05%
2023/11/14	47	51.37	50	52.47	52.90	-3	3,423	-0.09%
2023/11/13	14	49.28	22	49.32	50.40	-8	2,790	-0.29%
2023/11/10	8	45.06	18	45.04	45.90	-10	2,515	-0.40%
2023/11/09	15	42.68	6	41.86	42.65	9	2,313	0.39%
2023/11/08	1	42.95	0	0.00	43.10	1	2,198	0.05%
2023/11/07	0	0.00	1	39.45	39.20	-1	2,174	-0.05%
2023/11/06	0	0.00	2	40.20	40.00	-2	2,210	-0.09%
2023/11/03	0	0.00	9	39.78	39.00	-9	2,220	-0.41%
2023/11/02	1	39.55	0	0.00	39.45	1	2,226	0.04%
2023/10/31	2	39.80	0	0.00	39.80	2	2,271	0.09%
2023/10/25	12	39.83	0	0.00	39.75	12	2,273	0.53%
2023/10/24	1	39.75	1	40.00	39.85	0	2,274	0.00%
2023/10/23	1	39.50	0	0.00	39.85	1	2,274	0.04%
2023/10/20	5	38.19	0	0.00	38.60	5	2,267	0.22%
2023/10/19	3	38.47	0	0.00	38.60	3	2,286	0.13%
2023/10/17	1	39.10	0	0.00	38.55	1	2,279	0.04%
2023/10/13	2	40.98	4	40.80	40.70	-2	2,286	-0.09%
2023/10/12	0	0.00	10	42.13	42.45	-10	2,294	-0.44%
2023/10/11	3	41.03	2	41.60	41.45	1	2,293	0.04%
2023/10/05	3	43.75	0	0.00	43.50	3	2,273	0.13%
2023/10/04	7	43.77	0	0.00	43.90	7	2,427	0.29%
2023/10/03	5	43.96	4	43.90	43.40	1	2,489	0.04%
2023/10/02	0	0.00	3	44.27	44.70	-3	2,465	-0.12%
2023/09/28	3	42.40	3	42.50	42.95	0	2,443	0.00%
2023/09/27	0	0.00	1	41.75	41.85	-1	2,419	-0.04%
2023/09/25	0	0.00	1	41.65	42.10	-1	2,443	-0.04%
2023/09/21	2	40.55	0	0.00	40.40	2	2,415	0.08%
2023/09/20	0	0.00	6	42.20	42.00	-6	2,398	-0.25%
2023/09/19	7	42.46	5	42.24	42.25	2	2,399	0.08%
2023/09/18	0	0.00	36	43.61	43.15	-36	2,373	-1.52%
2023/09/15	2	44.53	1	44.75	44.75	1	2,344	0.04%
2023/09/14	25	44.03	26	45.04	45.05	-1	2,293	-0.04%
2023/09/13	38	43.46	35	43.77	44.10	3	2,167	0.14%
2023/09/12	4	42.61	53.2	42.82	43.60	-49.2	1,845	-2.67%
2023/09/11	2	39.65	27	39.51	39.65	-25	1,545	-1.62%
2023/09/08	0	0.00	4	35.94	36.05	-4	1,463	-0.27%
2023/09/06	0	0.00	1	36.00	35.90	-1	1,513	-0.07%
2023/09/04	0	0.00	11	35.93	36.40	-11	1,546	-0.71%
2023/08/30	1	34.60	0	0.00	34.60	1	1,642	0.06%
2023/08/28	3	33.90	0	0.00	33.75	3	1,693	0.18%
2023/08/25	7	34.79	0	0.00	34.50	7	1,679	0.42%
2023/08/24	5	34.92	2	35.43	34.70	3	1,670	0.18%
2023/08/21	0	39.05	0	0.00	37.85	0	1,618	0.00%
2023/08/15	0	0.00	10	38.65	38.50	-10	1,572	-0.64%
2023/08/08	10	38.30	2	38.98	38.20	8	1,445	0.55%
2023/08/07	1	38.40	6	38.87	38.50	-5	1,434	-0.35%
2023/08/04	3	38.00	15	37.79	38.00	-12	1,395	-0.86%
2023/08/02	6	36.49	0.1	36.15	36.45	5.9	1,384	0.43%
2023/07/31	2.1	35.64	0	0.00	35.60	2.1	1,380	0.15%
2023/07/24	5	35.50	3	35.62	35.30	2	1,418	0.14%
2023/07/21	1	37.00	0	0.00	37.05	1	1,393	0.07%
2023/07/20	0	0.00	2	37.80	37.95	-2	1,385	-0.14%
2023/07/19	21	37.40	0	0.00	36.95	21	1,375	1.53%
2023/07/18	3	37.27	0	0.00	36.90	3	1,367	0.22%
2023/07/17	5	38.10	10	38.90	38.45	-5	1,338	-0.37%
2023/07/14	3	38.00	0	0.00	37.55	3	1,316	0.23%
2023/07/13	11	37.33	6	38.30	37.65	5	1,300	0.38%
2023/07/12	24	38.04	1	38.00	37.85	23	1,282	1.79%
2023/07/11	15.3	40.84	1	41.70	39.25	14.3	1,226	1.16%
2023/07/10	11	38.17	31.1	37.99	39.15	-20.1	1,061	-1.89%
2023/07/07	10	35.66	0	0.00	35.60	10	984	1.02%
2023/07/06	3	36.45	21	36.37	36.35	-18	975	-1.85%
2023/07/04	11.1	35.15	0	0.00	35.15	11.1	929	1.19%
2023/07/03	0	0.00	11	36.33	36.40	-11	908	-1.21%
2023/06/30	0	0.00	1	34.50	34.75	-1	884	-0.11%
2023/06/28	10	35.35	1	35.00	34.50	9	866	1.04%
2023/06/27	10	36.35	0	0.00	35.65	10	848	1.18%
2023/06/26	10	36.80	20	37.47	37.30	-10	821	-1.22%
2023/06/21	0	0.00	3	37.62	37.65	-3	801	-0.37%
2023/06/20	5	37.00	2	37.03	37.00	3	785	0.38%
2023/06/19	12	35.85	0	0.00	36.05	12	760	1.58%
2023/06/16	20	36.05	52	36.08	36.30	-32	742	-4.31%
2023/06/14	31	33.78	1	33.25	33.80	30	662	4.53%
2023/06/13	6	34.50	0.1	34.50	34.15	5.9	646	0.91%
2023/06/12	0	0.00	18	33.75	34.05	-18	617	-2.91%
2023/06/09	0	0.00	2	33.40	33.35	-2	605	-0.33%
2023/06/08	0.1	33.30	6	33.22	33.40	-5.9	615	-0.96%
2023/06/06	4	32.05	0.1	32.45	32.65	3.9	587	0.66%
2023/06/05	14	32.66	4	32.50	32.60	10	573	1.74%
2023/06/02	4	31.40	1	31.50	30.85	3	520	0.58%
2023/05/31	0	0.00	0.6	29.05	29.25	-0.6	477	-0.13%
2023/05/19	10	29.50	0	0.00	29.45	10	532	1.88%
2023/05/17	1	29.05	0	0.00	29.30	1	549	0.18%
2023/05/10	1.1	29.47	0	0.00	29.60	1.1	553	0.20%
2023/05/09	10	29.88	0	0.00	29.55	10	559	1.79%
2023/05/08	1	30.35	10.1	30.22	30.30	-9.1	556	-1.63%
2023/05/05	10	30.55	0	0.00	30.40	10	560	1.78%
2023/05/03	0.1	31.35	17	31.35	31.35	-16.9	558	-3.03%
2023/05/02	10	30.18	7	30.59	30.75	3	543	0.55%
2023/04/28	0	0.00	5	29.82	29.65	-5	525	-0.95%
2023/04/26	0	0.00	0.1	28.35	28.65	-0.1	514	-0.02%
2023/04/25	0.1	28.70	0	0.00	28.30	0.1	516	0.02%
2023/04/24	0	0.00	0.6	28.65	29.05	-0.6	527	-0.12%
2023/04/21	3	28.80	0	0.00	28.65	3	541	0.55%
2023/04/20	10	29.20	0	0.00	29.15	10	556	1.80%
2023/04/18	2.1	29.86	0	0.00	29.75	2.1	563	0.37%
2023/04/17	1	29.95	1	29.80	29.85	0	561	0.00%
2023/04/14	0	0.00	5	29.45	29.40	-5	555	-0.90%
2023/04/13	0	0.00	6	29.60	29.65	-6	553	-1.08%
2023/04/12	5	29.20	0	0.00	29.25	5	549	0.91%
2023/04/11	0	0.00	1	29.10	29.25	-1	547	-0.18%
2023/04/10	0	0.00	1	29.00	29.10	-1	548	-0.18%
2023/04/07	5	29.05	0	0.00	28.95	5	546	0.92%
2023/03/31	6	29.05	0	0.00	29.05	6	549	1.09%
2023/03/28	0	0.00	3	28.95	29.00	-3	571	-0.52%
2023/03/21	10	29.30	0	0.00	29.40	10	593	1.68%
2023/03/20	0.2	29.75	0	0.00	29.30	0.2	601	0.03%
2023/03/17	0	0.00	2	29.28	29.30	-2	609	-0.33%
2023/03/14	2	28.95	0	0.00	29.15	2	649	0.31%
2023/03/10	10	29.70	0	0.00	29.65	10	646	1.55%
2023/03/09	11	30.77	10	30.25	30.10	1	659	0.15%
2023/03/02	3	29.72	0	0.00	29.70	3	691	0.43%
2023/03/01	10	30.45	2	30.65	30.40	8	675	1.18%
2023/02/24	6	31.19	0	0.00	30.80	6	672	0.89%
2023/02/23	2	31.83	1	32.10	31.80	1	672	0.15%
2023/02/22	0	0.00	10	32.05	32.05	-10	670	-1.49%
2023/02/21	0	0.00	3	32.22	32.10	-3	669	-0.45%
2023/02/20	1	31.65	0	0.00	31.80	1	667	0.15%
2023/02/17	2	31.55	0	0.00	31.90	2	668	0.30%
2023/02/16	20	32.20	9	31.77	31.85	11	669	1.64%
2023/02/15	2	31.00	2	31.00	30.70	0	656	0.00%
2023/02/14	0	0.00	2	30.60	30.55	-2	659	-0.30%
2023/02/13	4	30.65	0	0.00	30.55	4	662	0.60%
2023/02/08	0	0.00	4	31.60	31.70	-4	666	-0.60%
2023/02/07	6	31.40	0	0.00	31.15	6	663	0.91%
2023/02/03	1	31.55	4	32.00	31.80	-3	662	-0.45%
2023/02/02	4.7	31.57	4	31.80	31.50	0.7	655	0.10%
2023/02/01	2	30.80	1	30.75	30.95	1	645	0.15%
2023/01/31	0	0.00	8	30.11	30.50	-8	639	-1.25%
2023/01/16	1	29.85	0	0.00	29.90	1	635	0.16%
2023/01/12	5	30.06	3	30.52	30.00	2	654	0.31%
2023/01/10	1	29.10	0	0.00	29.40	1	629	0.16%
2023/01/09	4	29.58	0	0.00	29.20	4	611	0.65%
2023/01/05	1	29.90	0	0.00	30.05	1	602	0.17%
2023/01/04	1	29.85	0	0.00	30.00	1	605	0.17%
2022/12/29	1	29.80	0	0.00	29.95	1	634	0.16%
2022/12/28	1	30.50	0	0.00	30.40	1	638	0.16%
2022/12/26	1	30.95	6	30.95	30.95	-5	642	-0.78%
2022/12/20	0	0.00	2	32.90	32.35	-2	661	-0.30%
2022/12/13	0	0.00	1	33.40	32.50	-1	662	-0.15%
2022/12/09	3	33.35	1	33.15	33.15	2	666	0.30%
2022/12/08	0	0.00	3	32.43	33.10	-3	669	-0.45%
2022/12/07	1	32.65	0	0.00	32.65	1	671	0.15%
2022/12/06	1	33.45	1	33.65	32.65	0	678	0.00%
2022/12/05	0	0.00	4	33.10	33.40	-4	668	-0.60%
2022/12/02	0	0.00	2	32.25	32.50	-2	680	-0.29%
2022/12/01	6	31.78	7	32.14	31.70	-1	674	-0.15%
2022/11/23	1	29.60	0	0.00	29.55	1	669	0.15%
2022/11/21	0	0.00	1	30.50	30.40	-1	767	-0.13%
2022/11/18	0	0.00	3	30.37	30.25	-3	789	-0.38%
2022/11/16	2	30.28	0	0.00	30.30	2	791	0.25%
2022/11/14	0	0.00	1	30.15	30.20	-1	804	-0.12%
2022/11/10	0	0.00	3	28.75	28.80	-3	802	-0.37%
2022/11/07	0	0.00	2	28.75	28.85	-2	805	-0.25%
2022/11/03	0.2	28.45	5	28.50	28.30	-4.8	816	-0.59%
2022/10/31	0	0.00	9	28.27	28.25	-9	836	-1.08%
2022/10/28	1.2	27.84	0	0.00	27.80	1.2	857	0.14%
2022/10/25	1	28.00	0	0.00	27.60	1	929	0.11%
2022/10/24	0	0.00	1	28.40	28.00	-1	935	-0.11%
2022/10/21	0	0.00	8	27.60	27.50	-8	943	-0.85%
2022/10/20	0.1	28.40	0	0.00	27.95	0.1	945	0.01%
2022/10/19	0.1	29.30	1	29.20	29.10	-0.9	945	-0.10%
2022/10/18	0	0.00	1	29.05	29.20	-1	955	-0.10%
2022/10/17	1	27.35	12	27.88	28.70	-11	970	-1.13%
2022/10/14	0	0.00	1	28.10	28.25	-1	989	-0.10%
2022/10/13	1	27.60	0	28.05	27.60	1	1,017	0.10%
2022/10/06	9	31.27	1	32.00	30.75	8	1,353	0.59%
2022/09/30	2	29.50	0	0.00	29.80	2	1,386	0.14%
2022/09/28	2	30.25	0	0.00	28.75	2	1,386	0.14%
2022/09/26	2	31.20	0	0.00	30.80	2	1,377	0.15%
2022/09/23	3	32.22	0	0.00	32.20	3	1,380	0.22%
2022/09/16	0	0.00	1	34.85	34.70	-1	1,386	-0.07%
2022/09/15	0	0.00	7	34.85	34.80	-7	1,386	-0.50%
2022/09/14	1	34.20	0	0.00	34.25	1	1,392	0.07%
2022/09/13	2	35.20	0	0.00	34.85	2	1,402	0.14%
2022/09/08	0	0.00	2	33.70	33.70	-2	1,424	-0.14%
2022/09/07	1.5	31.63	0	0.00	31.50	1.5	1,437	0.10%
2022/09/05	4	34.19	22	33.89	33.35	-18	1,447	-1.24%
2022/09/02	13	35.05	1	35.25	34.50	12	1,434	0.84%
2022/09/01	0	0.00	9	34.11	34.40	-9	1,421	-0.63%
2022/08/31	10	34.55	0	0.00	34.40	10	1,438	0.69%
2022/08/30	17	34.09	0	0.00	34.15	17	1,453	1.17%
2022/08/29	1	33.25	1	33.00	33.30	0	1,451	0.00%
2022/08/26	29	35.35	14	36.09	34.50	15	1,448	1.04%
2022/08/25	3	35.97	5	36.18	36.30	-2	1,356	-0.15%
2022/08/22	0	0.00	1	34.05	33.50	-1	1,349	-0.07%
2022/08/19	1	33.35	0	0.00	33.15	1	1,349	0.07%
2022/08/17	1	33.45	1	32.50	33.40	0	1,359	0.00%
2022/08/11	0	0.00	3	31.00	31.30	-3	1,353	-0.22%
2022/08/10	3	30.10	0	0.00	30.75	3	1,352	0.22%
2022/08/09	0.1	30.40	0	0.00	30.40	0.1	1,345	0.01%
2022/08/08	2	30.35	3	30.22	30.45	-1	1,354	-0.07%
2022/08/05	0	0.00	2	31.40	31.20	-2	1,354	-0.15%
2022/08/04	1	31.05	17	31.44	31.05	-16	1,353	-1.18%
2022/08/03	4	32.64	0	0.00	32.55	4	1,337	0.30%
2022/08/02	5	34.02	3	34.60	33.50	2	1,335	0.15%
2022/08/01	2	34.05	4	34.14	34.00	-2	1,317	-0.15%
2022/07/29	0	0.00	1	32.85	33.00	-1	1,301	-0.08%
2022/07/28	2	32.20	0	0.00	32.20	2	1,294	0.15%
2022/07/26	1	32.75	0	0.00	32.50	1	1,289	0.08%
2022/07/22	1	33.40	2	33.88	33.40	-1	1,267	-0.08%
2022/07/21	1	33.00	1	33.05	33.05	0	1,267	0.00%
2022/07/20	7	32.28	1	32.60	31.90	6	1,248	0.48%
2022/07/19	11	33.24	6	33.71	32.55	5	1,227	0.41%
2022/07/18	2	35.00	7	35.27	34.40	-5	1,193	-0.42%
2022/07/15	36	34.79	34	33.78	36.05	2	1,142	0.18%
2022/07/14	9	34.07	10	34.26	34.70	-1	1,006	-0.10%
2022/07/13	0	0.00	3	31.55	31.55	-3	890	-0.34%
2022/07/12	4	29.04	1	29.60	28.70	3	882	0.34%
2022/07/11	8	29.39	4	29.60	29.85	4	879	0.45%
2022/07/08	3	28.42	2	28.33	28.55	1	854	0.12%
2022/07/07	7	27.85	20	27.80	27.85	-13	853	-1.52%
2022/07/06	0	0.00	1	27.40	27.15	-1	854	-0.12%
2022/07/04	0	0.00	1	27.50	26.90	-1	862	-0.12%
2022/07/01	3	26.45	3	26.60	26.10	0	866	0.00%
2022/06/30	0	0.00	2	27.13	26.80	-2	861	-0.23%
2022/06/29	0	0.00	2	28.78	28.55	-2	851	-0.23%
2022/06/24	3	28.92	3	29.30	28.90	0	857	0.00%
2022/06/23	0	0.00	4	27.78	27.80	-4	850	-0.47%
2022/06/22	1.1	28.18	0	0.00	27.70	1.1	866	0.13%
2022/06/21	0	0.00	1	29.15	29.10	-1	865	-0.12%
2022/06/20	11.1	27.73	0	0.00	27.40	11.1	870	1.27%
2022/06/17	2	30.00	0.1	30.65	29.40	2	849	0.23%
2022/06/16	1	32.35	3	31.00	30.50	-2	842	-0.24%
2022/06/15	10	33.30	0	0.00	33.15	10	826	1.21%
2022/06/14	1	34.10	0	0.00	34.00	1	832	0.12%
2022/06/13	1	35.65	1	35.70	35.60	0	836	0.00%
2022/06/10	1	36.10	0	0.00	36.65	1	839	0.12%
2022/06/09	3	36.27	2	36.35	36.80	1	843	0.12%
2022/06/08	0	0.00	0	40.67	40.10	0	818	0.00%
2022/06/07	8	39.88	0	0.00	39.95	8	816	0.98%
2022/06/06	10	39.75	0	0.00	39.95	10	821	1.22%
2022/06/01	5	39.75	1	39.85	39.65	4	841	0.48%
2022/05/31	6	39.23	0	0.00	39.60	6	841	0.71%
2022/05/30	0	0.00	1	38.65	38.95	-1	832	-0.12%
2022/05/27	0	0.00	4	37.20	37.70	-4	827	-0.48%
2022/05/26	1.1	36.63	0	0.00	36.60	1.1	832	0.13%
2022/05/24	11	36.59	0	0.00	36.40	11	852	1.29%
2022/05/23	1	37.30	0	0.00	37.20	1	855	0.12%
2022/05/13	0	0.00	8	37.41	37.10	-8	949	-0.84%
2022/05/12	3	36.55	1	36.15	36.15	2	961	0.21%
2022/05/11	14	37.62	0	0.00	37.30	14	969	1.44%
2022/05/10	1	37.15	0	0.00	38.10	1	1,026	0.10%
2022/05/09	0	0.00	1	37.70	37.10	-1	1,122	-0.09%
2022/04/29	2	39.60	0	0.00	39.75	2	1,400	0.14%
2022/04/28	0	0.00	2	39.75	39.55	-2	1,447	-0.14%
2022/04/27	1	39.65	2	39.18	39.55	-1	1,449	-0.07%
2022/04/26	10	40.90	1	41.20	40.90	9	1,436	0.63%
2022/04/25	10	41.00	8	41.04	41.05	2	1,447	0.14%
2022/04/22	0	0.00	1	42.05	42.05	-1	1,454	-0.07%
2022/04/21	0	0.00	9	43.13	42.55	-9	1,461	-0.62%
2022/04/20	0	0.00	11	42.48	42.65	-11	1,456	-0.76%
2022/04/19	0	0.00	9	41.73	42.00	-9	1,455	-0.62%
2022/04/18	2	41.00	0	0.00	40.95	2	1,462	0.14%
2022/04/15	3	41.02	3	41.07	41.25	0	1,491	0.00%
2022/04/14	1	42.20	9	42.23	42.20	-8	1,554	-0.51%
2022/04/13	1	42.45	9	42.04	42.35	-8	1,564	-0.51%
2022/04/12	0	0.00	10	41.56	42.10	-10	1,563	-0.64%
2022/04/11	0	0.00	3	41.45	41.30	-3	1,573	-0.19%
2022/04/08	0	0.00	1	42.80	42.75	-1	1,575	-0.06%
2022/04/07	4	42.91	0	0.00	42.80	4	1,584	0.25%
2022/03/30	0.1	46.00	0	0.00	45.80	0.1	1,578	0.00%
2022/03/29	0.1	45.75	0	0.00	45.40	0.1	1,579	0.00%
2022/03/28	1	45.50	0	0.00	45.95	1	1,581	0.06%
2022/03/25	1	46.50	1	45.40	45.40	0	1,592	0.00%
2022/03/24	3.5	47.37	0	0.00	47.25	3.5	1,583	0.22%
2022/03/23	0.5	46.65	0	0.00	47.45	0.5	1,588	0.03%
2022/03/22	0	0.00	2	46.00	46.05	-2	1,579	-0.13%
2022/03/21	0	0.00	2	46.00	45.90	-2	1,584	-0.13%
2022/03/18	0.5	44.95	2	45.13	45.45	-1.5	1,581	-0.09%
2022/03/17	0	0.00	3	44.05	44.15	-3	1,603	-0.19%
2022/03/16	0	0.00	3	43.43	43.35	-3	1,605	-0.19%
2022/03/15	1	42.20	0	0.00	42.20	1	1,590	0.06%
2022/03/10	3	40.75	0	0.00	41.10	3	1,655	0.18%
2022/03/09	3	41.02	1	40.95	40.75	2	1,643	0.12%
2022/03/08	10	41.35	0	0.00	41.50	10	1,641	0.61%
2022/03/07	1	42.25	2	42.05	42.00	-1	1,636	-0.06%
2022/03/04	1	43.30	0	0.00	43.55	1	1,624	0.06%
2022/03/03	0.5	44.80	0	0.00	44.40	0.5	1,623	0.03%
2022/03/01	0	0.00	2	43.45	44.55	-2	1,622	-0.12%
2022/02/25	5	42.33	0	0.00	42.75	5	1,612	0.31%
2022/02/23	2	42.80	0	0.00	44.20	2	1,578	0.13%
2022/02/22	5	43.43	0	0.00	43.10	5	1,572	0.32%
2022/02/21	2	44.10	0	0.00	44.45	2	1,558	0.13%
2022/02/17	3	44.50	2	44.60	44.30	1	1,546	0.06%
2022/02/16	1	44.55	0	0.00	45.30	1	1,538	0.07%
2022/02/15	1	45.00	2	44.78	44.30	-1	1,521	-0.07%
2022/02/14	2	43.08	1	43.10	42.90	1	1,489	0.07%
2022/02/11	1	44.70	28	44.59	44.75	-27	1,479	-1.82%
2022/02/10	19	44.90	1	45.00	45.20	18	1,471	1.22%
2022/02/09	3	46.50	2	46.52	46.75	1	1,432	0.07%
2022/02/08	17	42.98	22	42.48	43.60	-5	1,345	-0.37%
2022/02/07	2	45.83	2	45.00	45.65	0	1,226	0.00%
2022/01/26	15	44.98	1	44.40	44.40	14	1,186	1.18%
2022/01/25	6	46.69	2	46.00	45.95	4	1,133	0.35%
2022/01/24	13	47.03	11	46.63	46.45	2	1,090	0.18%
2022/01/21	5.1	48.40	11	48.51	48.20	-5.9	1,034	-0.57%
2022/01/20	10	51.00	0	0.00	51.20	10	985	1.02%
2022/01/18	0.5	53.00	2	52.60	52.30	-1.5	973	-0.15%
2022/01/17	0	0.00	1	51.20	51.00	-1	959	-0.10%
2022/01/14	1	51.70	0	0.00	51.30	1	949	0.11%
2022/01/13	0	0.00	5	52.12	52.50	-5	948	-0.53%
2022/01/12	0	0.00	2	52.40	52.40	-2	946	-0.21%
2022/01/11	2	52.85	0.6	53.00	52.50	1.4	943	0.15%
2022/01/10	0	0.00	19	52.85	54.00	-19	932	-2.04%
2022/01/07	34.5	52.36	10	53.44	52.00	24.5	903	2.71%
2022/01/06	6	56.38	8	56.09	55.90	-2	827	-0.24%
2022/01/05	5	56.66	0	0.00	56.10	5	819	0.61%
2022/01/04	0	0.00	2	56.30	56.50	-2	817	-0.24%
2022/01/03	50	56.20	10	55.80	55.90	40	800	4.99%
2021/12/30	4	56.88	1	56.60	56.50	3	792	0.38%
2021/12/28	0	0.00	2	57.25	57.50	-2	774	-0.26%
2021/12/27	1	56.90	1	57.20	56.90	0	779	0.00%
2021/12/24	1	56.90	1	57.10	56.80	0	775	0.00%
2021/12/23	0	0.00	20	57.09	57.10	-20	771	-2.59%
2021/12/22	5	57.48	9	57.64	57.50	-4	767	-0.52%
2021/12/21	6	57.42	7	57.41	57.50	-1	761	-0.13%
2021/12/20	0	0.00	12	56.89	56.60	-12	742	-1.62%
2021/12/17	1.3	57.15	7	57.10	56.40	-5.7	729	-0.78%
2021/12/15	11.1	55.81	0	0.00	55.60	11.1	701	1.58%
2021/12/14	2	56.40	0	0.00	56.20	2	687	0.29%
2021/12/13	16	56.88	11	56.66	57.00	5	672	0.74%
2021/12/10	5	59.50	0	0.00	59.00	5	626	0.80%
2021/12/09	7	59.29	0	0.00	59.20	7	607	1.15%
2021/12/07	10	59.04	5	59.06	59.00	5	604	0.83%
2021/12/06	4	60.28	3	60.43	60.30	1	562	0.18%
2021/12/02	1	62.90	0	0.00	62.80	1	523	0.19%
2021/12/01	1	63.00	0	0.00	63.10	1	515	0.19%
2021/11/26	0	0.00	1	64.20	64.10	-1	500	-0.20%
2021/11/24	2	65.15	0	0.00	65.20	2	494	0.40%
2021/11/23	2	64.00	0	0.00	64.00	2	491	0.41%
2021/11/17	1	64.50	2	64.50	64.50	-1	504	-0.20%
2021/11/12	1	65.30	0	0.00	65.00	1	510	0.20%
2021/11/11	1	65.00	0	0.00	64.80	1	513	0.19%
2021/11/10	0	0.00	2	66.05	65.30	-2	519	-0.38%
2021/11/08	11	63.81	0	0.00	63.90	11	519	2.12%
2021/11/05	12	65.77	0	0.00	65.80	12	516	2.32%
2021/11/01	1	68.20	0	0.00	68.30	1	618	0.16%
2021/10/28	0	0.00	5	66.80	67.10	-5	668	-0.75%
2021/10/22	5	66.10	0	0.00	65.70	5	723	0.69%
2021/10/21	1	67.00	0	0.00	67.40	1	734	0.14%
2021/10/19	0	0.00	5	67.10	66.80	-5	774	-0.65%
2021/10/08	1	67.70	1	67.40	67.30	0	963	0.00%
2021/10/05	0	0.00	2	63.80	65.80	-2	1,119	-0.18%
2021/10/01	0	0.00	20	68.30	68.30	-20	1,123	-1.78%
2021/09/30	0	0.00	6	69.70	69.60	-6	1,131	-0.53%
2021/09/29	0	0.00	29	69.62	69.50	-29	1,140	-2.54%
2021/09/28	0	0.00	20	70.50	70.50	-20	1,152	-1.74%
2021/09/27	1	70.60	0	0.00	70.80	1	1,166	0.09%
2021/09/24	0	0.00	1	69.70	69.80	-1	1,184	-0.08%
2021/09/23	0	0.00	2	68.90	69.20	-2	1,196	-0.17%
2021/09/22	3	68.67	0	0.00	68.30	3	1,223	0.25%
2021/09/15	0	0.00	3	70.70	70.70	-3	1,352	-0.22%
2021/09/13	2	71.75	0	0.00	71.30	2	1,378	0.15%
2021/09/10	4	72.03	7	72.71	71.50	-3	1,392	-0.22%
2021/09/09	0	0.00	2	70.20	70.20	-2	1,403	-0.14%
2021/09/06	1	71.10	0	0.00	71.00	1	1,413	0.07%
2021/09/01	1	71.50	0	0.00	72.00	1	1,482	0.07%
2021/08/30	0	0.00	1	70.80	71.00	-1	1,516	-0.07%
2021/08/27	1	70.10	0	0.00	70.40	1	1,534	0.07%
2021/08/25	1	71.20	7	70.76	70.70	-6	1,581	-0.38%
2021/08/24	0	0.00	1	71.00	69.30	-1	1,588	-0.06%
2021/08/20	7	69.14	6	69.92	70.00	1	1,666	0.06%
2021/08/19	5	70.10	0	0.00	70.10	5	1,719	0.29%
2021/08/18	3	69.77	7	71.90	71.90	-4	1,756	-0.23%
2021/08/17	3	71.50	4	70.15	69.90	-1	1,766	-0.06%
2021/08/16	1	70.50	11	70.57	70.00	-10	1,783	-0.56%
2021/08/13	14	72.91	0	0.00	72.00	14	1,799	0.78%
2021/08/12	6	73.15	1	73.70	73.50	5	1,807	0.28%
2021/08/11	9	73.61	9	73.36	73.00	0	1,828	0.00%
2021/08/10	21	73.60	27	74.58	73.10	-6	1,855	-0.32%
2021/08/09	14	77.54	0	0.00	77.00	14	1,857	0.75%
2021/08/06	26	77.70	0	0.00	77.70	26	1,905	1.36%
2021/08/05	14	78.44	0	0.00	78.00	14	1,943	0.72%
2021/08/04	0	0.00	4	81.95	80.80	-4	2,001	-0.20%
2021/07/29	4	77.65	1	78.10	77.90	3	2,424	0.12%
2021/07/28	10	77.77	9	77.71	77.90	1	2,486	0.04%
2021/07/27	2	79.15	2	78.30	78.30	0	2,563	0.00%
2021/07/26	3	80.27	1	80.20	79.90	2	2,596	0.08%
2021/07/23	0	0.00	6	81.62	81.00	-6	2,630	-0.23%
2021/07/22	11	83.67	9	82.88	82.20	2	2,660	0.08%
2021/07/21	20	84.29	33	84.82	84.40	-13	2,646	-0.49%
2021/07/20	26	82.98	11	83.00	83.60	15	2,616	0.57%
2021/07/19	0	0.00	10	84.60	84.30	-10	2,597	-0.38%
2021/07/16	1	83.50	10	83.43	83.50	-9	2,611	-0.34%
2021/07/15	0.2	82.30	0	0.00	83.00	0.2	2,618	0.01%
2021/07/14	15	82.43	0.2	82.50	82.00	14.8	2,642	0.56%
2021/07/13	5	83.10	25	83.92	83.40	-20	2,758	-0.73%
2021/07/12	18	82.52	20	82.50	82.30	-2	2,754	-0.07%
2021/07/09	10	79.10	0	0.00	78.50	10	2,721	0.37%
2021/07/08	1	78.30	13	77.88	78.30	-12	2,792	-0.43%
2021/07/07	8	77.95	17	77.88	77.90	-9	2,886	-0.31%
2021/07/06	5	78.42	3	78.40	78.60	2	3,050	0.07%
2021/07/05	5	79.10	12	79.73	79.10	-7	3,159	-0.22%
2021/07/02	5	78.10	4	78.23	78.90	1	3,225	0.03%
2021/07/01	19	78.06	4	78.20	77.60	15	3,285	0.46%
2021/06/30	11	79.16	6	79.05	78.90	5	3,422	0.15%
2021/06/29	22	79.67	2	79.21	79.20	20	3,595	0.56%
2021/06/28	17.4	81.43	1.1	82.88	80.50	16.3	3,608	0.45%
2021/06/25	16	82.01	16	82.33	82.20	0	3,582	0.00%
2021/06/24	4	79.00	1	78.60	78.80	3	3,551	0.08%
2021/06/23	4	78.13	9	78.46	78.60	-5	3,572	-0.14%
2021/06/22	3	76.80	2	77.30	76.60	1	3,572	0.03%
2021/06/21	7	77.16	8	77.44	77.30	-1	3,597	-0.03%
2021/06/18	7	78.71	2	78.20	78.90	5	3,625	0.14%
2021/06/17	3	76.90	1	77.40	77.40	2	3,644	0.05%
2021/06/16	1	76.50	0	0.00	76.60	1	3,757	0.03%
2021/06/15	3	77.10	1	77.60	77.00	2	3,802	0.05%
2021/06/11	10	77.15	5	77.50	77.00	5	3,897	0.13%
2021/06/10	5.3	76.85	10	76.89	76.60	-4.7	4,079	-0.11%
2021/06/09	0	0.00	5	79.60	79.60	-5	4,120	-0.12%
2021/06/08	10	78.54	1	78.80	78.90	9	4,263	0.21%
2021/06/07	11	78.09	22	78.31	78.20	-11	4,623	-0.24%
2021/06/04	0	0.00	6	79.17	79.20	-6	4,762	-0.13%
2021/06/03	8	78.61	2	78.65	78.30	6	4,759	0.13%
2021/06/02	18	80.10	1	80.00	79.70	17	4,767	0.36%
2021/06/01	4	77.83	4	78.73	78.70	0	4,753	0.00%
2021/05/31	1	77.70	1	77.00	77.40	0	4,755	0.00%
2021/05/28	1	77.70	2	77.25	78.00	-1	4,749	-0.02%
2021/05/27	2	76.60	9	75.86	77.00	-7	4,796	-0.15%
2021/05/26	2	73.30	2	71.85	73.00	0	4,784	0.00%
2021/05/25	1	70.70	0	0.00	70.30	1	4,789	0.02%
2021/05/24	3	68.90	4	69.30	69.50	-1	4,793	-0.02%
2021/05/21	5	68.54	7	68.57	70.10	-2	4,842	-0.04%
2021/05/20	5	66.88	5	66.98	66.60	0	4,882	0.00%
2021/05/19	4	67.95	1	66.70	67.00	3	5,007	0.06%
2021/05/18	1	65.20	4	65.90	67.20	-3	5,222	-0.06%
2021/05/17	11	64.82	3	65.90	63.10	8	5,225	0.15%
2021/05/14	6	71.17	5	71.24	70.10	1	5,210	0.02%
2021/05/13	14	67.26	6	66.63	68.60	8	5,213	0.15%
2021/05/12	17	68.33	13	69.91	67.40	4	5,194	0.08%
2021/05/11	15	73.83	5	74.18	71.50	10	5,147	0.19%
2021/05/10	25	79.45	1	78.90	78.80	24	5,120	0.47%
2021/05/07	22	76.83	99	76.64	78.30	-77	5,115	-1.51%
2021/05/06	5.1	83.60	0	0.00	83.60	5.1	4,894	0.10%
2021/05/05	5	94.72	6	95.55	92.80	-1	4,875	-0.02%
2021/05/04	10	90.85	18	91.29	94.20	-8	4,813	-0.17%
2021/05/03	4	93.13	8	94.65	91.50	-4	4,735	-0.08%
2021/04/29	0	0.00	2	93.70	94.00	-2	4,693	-0.04%
2021/04/28	2	93.10	3	92.87	93.40	-1	4,658	-0.02%
2021/04/27	4	90.23	0	0.00	90.30	4	4,653	0.09%
2021/04/26	4	90.45	43	89.45	90.30	-39	4,689	-0.83%
2021/04/23	3	87.67	13	88.63	88.70	-10	4,705	-0.21%
2021/04/22	5	89.16	20	88.75	88.00	-15	4,700	-0.32%
2021/04/21	3	90.33	4	90.80	89.80	-1	4,659	-0.02%
2021/04/20	4	88.80	3	89.33	89.00	1	4,653	0.02%
2021/04/19	17	89.94	8	89.89	89.00	9	4,635	0.19%
2021/04/16	2	95.40	3	95.73	95.30	-1	4,540	-0.02%
2021/04/15	3	92.30	4	91.03	93.50	-1	4,499	-0.02%
2021/04/14	4	90.85	10.1	90.41	90.80	-6.1	4,471	-0.14%
2021/04/13	23	94.43	22	92.30	92.00	1	4,402	0.02%
2021/04/12	25	98.11	8	97.83	95.90	17	4,308	0.39%
2021/04/09	15	104.97	18	104.75	106.50	-3	4,142	-0.07%
2021/04/08	5	100.92	7	102.00	103.50	-2	4,036	-0.05%
2021/04/07	17	101.36	2	100.50	99.60	15	3,966	0.38%
2021/04/06	34	98.75	21	98.06	100.00	13	3,914	0.33%
2021/04/01	5	98.72	15	97.59	98.00	-10	3,769	-0.27%
2021/03/31	1	94.70	1	95.90	94.30	0	3,590	0.00%
2021/03/30	1	94.70	1	95.00	95.20	0	3,562	0.00%
2021/03/29	1	95.40	1	95.50	95.30	0	3,595	0.00%
2021/03/26	2	94.50	1	95.50	92.60	1	3,589	0.03%
2021/03/25	2	93.15	3	93.43	93.20	-1	3,564	-0.03%
2021/03/24	7	93.04	9	94.06	93.50	-2	3,561	-0.06%
2021/03/19	28	94.80	12	95.68	93.40	16	3,513	0.46%
2021/03/18	6	94.47	3	94.70	94.90	3	3,434	0.09%
2021/03/17	21	94.25	12	95.03	93.20	9	3,405	0.26%
2021/03/16	84	94.08	26	95.48	92.50	58	3,349	1.73%
2021/03/15	13	93.00	9	92.60	92.60	4	3,179	0.13%
2021/03/12	28	92.34	29	92.93	92.00	-1	3,144	-0.03%
2021/03/11	19	91.38	60	90.85	93.40	-41	3,004	-1.36%
2021/03/10	15	86.28	29.2	87.29	86.70	-14.2	2,639	-0.54%
2021/03/09	14	82.99	0	84.00	82.60	14	2,491	0.56%
2021/03/08	3	83.77	3	83.13	83.60	0	2,485	0.00%
2021/03/05	5	80.60	11	81.85	81.90	-6	2,459	-0.24%
2021/03/04	1	81.70	10	81.66	81.80	-9	2,459	-0.37%
2021/03/03	20	82.52	4	82.10	82.10	16	2,462	0.65%
2021/03/02	12	83.43	20	83.82	83.90	-8	2,444	-0.33%
2021/02/26	17.2	81.10	11	81.55	81.20	6.2	2,359	0.26%
2021/02/25	6	83.80	3	83.30	82.70	3	2,325	0.13%
2021/02/24	12	83.19	10	83.20	83.20	2	2,288	0.09%
2021/02/23	19	83.92	6	83.22	83.20	13	2,268	0.57%
2021/02/22	9.1	86.57	5	86.62	86.70	4.1	2,208	0.19%
2021/02/19	26	87.79	28	88.03	88.00	-2	2,162	-0.09%
2021/02/18	33	84.05	84.2	85.61	86.10	-51.2	2,051	-2.50%
2021/02/17	4	78.70	7	78.59	79.10	-3	1,811	-0.17%
2021/02/05	2	78.20	0	0.00	77.70	2	1,774	0.11%
2021/02/04	0	0.00	5	77.78	78.20	-5	1,752	-0.29%
2021/02/03	9	78.00	8	75.90	75.90	1	1,730	0.06%
2021/02/02	17	76.99	14	76.89	76.80	3	1,850	0.16%
2021/02/01	12	77.18	22	77.88	78.30	-10	1,833	-0.55%
2021/01/29	15	76.83	28	76.66	73.60	-13	1,749	-0.74%
2021/01/28	4	74.80	5	74.82	74.70	-1	1,688	-0.06%
2021/01/27	10	75.40	13	75.73	75.80	-3	1,714	-0.17%
2021/01/26	19	74.74	9	74.16	74.10	10	1,710	0.58%
2021/01/25	34	76.20	14	75.29	75.40	20	1,731	1.16%
2021/01/22	10	73.10	9	73.56	73.60	1	1,720	0.06%
2021/01/21	14	72.90	10	73.54	73.60	4	1,722	0.23%
2021/01/20	20	74.39	10	73.71	73.30	10	1,713	0.58%
2021/01/19	13	78.48	12.8	77.86	77.60	0.2	1,667	0.01%
2021/01/18	6	76.68	5.2	77.08	77.30	0.8	1,623	0.05%
2021/01/15	10	75.98	7	75.30	75.30	3	1,605	0.19%
2021/01/14	7	76.40	14	76.22	76.00	-7	1,609	-0.43%
2021/01/13	9	76.13	9	75.94	75.90	0	1,617	0.00%
2021/01/12	7	75.71	23	75.93	76.00	-16	1,637	-0.98%
2021/01/11	25	75.94	18	75.86	75.20	7	1,631	0.43%
2021/01/08	9	74.12	28	73.98	73.90	-19	1,625	-1.17%
2021/01/07	12	73.81	12	73.52	73.70	0	1,657	0.00%
2021/01/06	10	73.12	16	72.05	72.40	-6	1,664	-0.36%
2021/01/05	7	73.30	11	73.06	73.10	-4	1,669	-0.24%
2021/01/04	18	72.77	13	73.01	73.30	5	1,693	0.30%
2020/12/31	12	73.03	10	72.81	72.80	2	1,707	0.12%
2020/12/30	11	72.66	7	72.39	73.90	4	1,723	0.23%
2020/12/29	14.1	72.10	0	0.00	71.90	14.1	1,753	0.81%
2020/12/28	4	72.65	1	73.00	72.50	3	1,759	0.17%
2020/12/25	2	73.30	3	73.77	73.20	-1	1,764	-0.06%
2020/12/24	1	73.50	1	73.80	73.50	0	1,783	0.00%
2020/12/23	7	72.93	76	73.96	72.70	-69	1,805	-3.82%
2020/12/22	2	76.70	1	76.90	74.50	1	1,821	0.05%
2020/12/21	1	77.70	5	77.96	77.80	-4	1,846	-0.22%
2020/12/18	1	77.70	2	77.70	78.20	-1	1,879	-0.05%
2020/12/17	1.1	77.58	0	0.00	77.50	1.1	1,914	0.06%
2020/12/16	3	77.53	5	77.48	77.30	-2	1,910	-0.10%
2020/12/15	8	77.06	0	0.00	76.70	8	1,952	0.41%
2020/12/14	4	78.63	11	78.73	78.40	-7	2,041	-0.34%
2020/12/11	5	77.46	11	78.34	76.80	-6	2,073	-0.29%
2020/12/10	0	0.00	29	77.16	77.00	-29	2,096	-1.38%
2020/12/09	1	74.00	1	74.30	75.20	0	2,129	0.00%
2020/12/08	4	71.95	6	73.08	75.00	-2	2,182	-0.09%
2020/12/07	9	73.67	5	73.58	73.30	4	2,380	0.17%
2020/12/04	71	75.99	0	0.00	76.00	71	2,514	2.82%
2020/12/03	2	76.70	58	76.10	76.50	-56	2,560	-2.19%
2020/12/02	1	77.00	0	0.00	76.40	1	2,614	0.04%
2020/12/01	1	77.10	1	77.00	77.00	0	2,723	0.00%
2020/11/27	3	78.90	2	79.35	78.30	1	2,987	0.03%
2020/11/26	1	77.80	0	0.00	77.80	1	3,242	0.03%
2020/11/25	9	78.54	1	78.00	77.70	8	3,583	0.22%
2020/11/24	1	77.60	2	77.60	77.30	-1	3,715	-0.03%
2020/11/23	1	78.00	36	77.69	77.70	-35	3,734	-0.94%
2020/11/20	8	77.04	1	77.50	77.80	7	3,763	0.19%
2020/11/19	7	77.30	5	77.30	77.20	2	3,872	0.05%
2020/11/18	13	76.99	21	77.29	77.30	-8	4,010	-0.20%
2020/11/17	26	77.21	5	76.10	75.80	21	4,038	0.52%
2020/11/13	9	77.34	7	76.90	77.20	2	4,203	0.05%
2020/11/12	3	77.93	0	0.00	77.70	3	4,252	0.07%
2020/11/11	1	78.50	9	78.44	78.30	-8	4,291	-0.19%
2020/11/10	54	77.91	7	77.23	76.70	47	4,273	1.10%
2020/11/09	15	81.85	29	82.08	82.30	-14	4,175	-0.34%
2020/11/06	2	79.45	2	79.25	79.50	0	4,180	0.00%
2020/11/05	14	80.75	4	79.65	79.70	10	4,228	0.24%
2020/11/04	6	81.85	8	82.08	81.90	-2	4,341	-0.05%
2020/11/03	8	78.89	19	79.17	79.30	-11	4,375	-0.25%
2020/11/02	20	78.12	1	77.60	77.30	19	4,446	0.43%
2020/10/30	0	0.00	15	80.20	80.10	-15	4,523	-0.33%
2020/10/29	2	79.85	2	80.05	80.40	0	4,831	0.00%
2020/10/28	1	80.30	1	80.60	80.60	0	4,990	0.00%
2020/10/27	1	79.60	10	79.57	80.30	-9	5,037	-0.18%
2020/10/26	1	80.70	0	0.00	80.60	1	5,077	0.02%
2020/10/23	27	81.50	5	81.44	82.10	22	5,132	0.43%
2020/10/22	3	79.67	1	79.90	80.20	2	5,201	0.04%
2020/10/21	2	80.05	6	80.43	80.10	-4	5,285	-0.08%
2020/10/20	10	80.61	1	80.80	80.10	9	5,537	0.16%
2020/10/19	35	81.19	9	81.63	81.20	26	5,550	0.47%
2020/10/16	11	81.21	3	81.80	80.80	8	5,625	0.14%
2020/10/15	23	84.96	15	84.85	83.00	8	5,718	0.14%
2020/10/14	3	86.23	5	86.36	86.30	-2	5,697	-0.04%
2020/10/13	4	85.00	6	85.23	85.20	-2	5,700	-0.04%
2020/10/12	6	85.75	4	85.43	85.10	2	5,708	0.04%
2020/10/08	21	85.25	6	85.57	85.90	15	5,754	0.26%
2020/10/07	17	86.66	7	86.34	86.10	10	5,774	0.17%
2020/10/06	12	86.08	6	87.05	87.40	6	5,817	0.10%
2020/10/05	1	84.20	8	83.88	84.50	-7	5,843	-0.12%
2020/09/30	5	81.36	6	82.15	82.50	-1	5,840	-0.02%
2020/09/29	5	81.72	0	0.00	81.30	5	5,862	0.09%
2020/09/28	3	82.53	15	81.66	82.40	-12	5,873	-0.20%
2020/09/25	18	80.01	20	80.98	79.00	-2	5,884	-0.03%
2020/09/24	14	82.68	10	82.96	82.20	4	5,847	0.07%
2020/09/23	14	86.50	5	85.64	85.90	9	5,840	0.15%
2020/09/22	4	87.40	0	0.00	87.10	4	5,868	0.07%
2020/09/21	7	88.20	2	88.90	87.50	5	5,867	0.09%
2020/09/18	8	87.49	15	87.37	88.30	-7	5,862	-0.12%
2020/09/17	44	86.86	18	87.58	86.20	26	5,831	0.45%
2020/09/16	24	89.59	2	89.00	89.00	22	5,752	0.38%
2020/09/15	23	91.20	25	91.32	91.50	-2	5,736	-0.03%
2020/09/14	42	89.48	19	89.97	90.70	23	5,758	0.40%
2020/09/11	42	92.56	19	91.85	91.30	23	5,721	0.40%
2020/09/10	57	95.39	28	94.20	92.60	29	5,703	0.51%
2020/09/09	25	97.28	35	97.15	97.00	-10	5,681	-0.18%
2020/09/08	12	95.20	10	94.49	94.20	2	5,669	0.04%
2020/09/07	20	95.51	12	94.68	94.00	8	5,679	0.14%
2020/09/04	29	96.05	11	96.85	96.30	18	5,677	0.32%
2020/09/03	19	99.34	45	98.99	99.00	-26	5,592	-0.46%
2020/09/02	31	98.60	28	99.18	97.20	3	5,483	0.05%
2020/09/01	43	99.28	19	101.91	97.30	24	5,390	0.45%
2020/08/31	9	97.03	97	97.28	100.50	-88	5,159	-1.71%
2020/08/28	10	91.48	27	92.49	91.50	-17	4,848	-0.35%
2020/08/27	14	89.13	13	89.61	89.10	1	4,882	0.02%
2020/08/26	3	89.60	17	89.97	89.70	-14	4,910	-0.29%
2020/08/25	42	90.08	7	89.80	90.30	35	4,936	0.71%
2020/08/24	27	87.71	48	90.76	91.80	-21	4,898	-0.43%
2020/08/21	8	84.55	10	85.92	86.00	-2	4,829	-0.04%
2020/08/20	19	83.93	15	84.05	83.00	4	4,863	0.08%
2020/08/19	15	88.73	16	90.27	88.00	-1	4,959	-0.02%
2020/08/18	10	88.25	17	89.11	87.80	-7	5,041	-0.14%
2020/08/17	2	88.15	6	87.82	88.30	-4	5,078	-0.08%
2020/08/14	7	85.60	2	85.95	85.40	5	5,131	0.10%
2020/08/13	5	84.78	8	85.93	85.50	-3	5,137	-0.06%
2020/08/12	3	84.10	7	84.57	84.30	-4	5,126	-0.08%
2020/08/11	19	85.38	8	87.33	84.70	11	5,144	0.21%
2020/08/10	34	88.55	6	89.02	86.90	28	5,118	0.55%
2020/08/07	12	90.48	3	90.07	91.00	9	5,029	0.18%
2020/08/06	6	89.82	14	90.32	89.20	-8	5,064	-0.16%
2020/08/05	2	89.80	2	90.65	90.00	0	5,118	0.00%
2020/08/04	18	88.86	22	89.73	90.00	-4	5,081	-0.08%
2020/08/03	8	82.95	21	84.03	86.80	-13	4,878	-0.27%
2020/07/31	1	81.20	4	81.48	80.50	-3	4,986	-0.06%
2020/07/30	10	79.59	14	79.52	80.00	-4	5,023	-0.08%
2020/07/29	19	79.82	12	78.90	78.70	7	5,046	0.14%
2020/07/28	58	81.28	16	79.60	78.60	42	5,072	0.83%
2020/07/27	20	84.53	10	83.51	84.10	10	5,221	0.19%
2020/07/24	63	85.32	97	85.76	85.70	-34	5,315	-0.64%
2020/07/23	3	82.00	1	82.10	83.00	2	5,285	0.04%
2020/07/22	4	82.00	13	83.46	83.20	-9	5,397	-0.17%
2020/07/21	9	78.83	62	79.91	81.90	-53	5,366	-0.99%
2020/07/20	7	74.73	6	75.42	76.00	1	5,343	0.02%
2020/07/17	14	76.06	2	76.20	75.20	12	5,418	0.22%
2020/07/16	39	77.86	2	77.60	77.70	37	5,625	0.66%
2020/07/15	18	76.48	55	78.13	78.80	-37	5,822	-0.64%
2020/07/14	18	77.12	0	0.00	76.10	18	5,907	0.30%
2020/07/13	15	79.64	6	80.48	80.90	9	5,984	0.15%
2020/07/10	15	78.53	10	79.78	77.40	5	6,003	0.08%
2020/07/09	6	81.20	3	81.57	80.80	3	5,988	0.05%
2020/07/08	6	81.08	3	80.73	81.10	3	5,984	0.05%
2020/07/07	5	79.84	4	80.15	79.80	1	5,967	0.02%
2020/07/06	1	81.40	2	81.50	81.50	-1	5,969	-0.02%
2020/07/03	18	79.44	5	79.50	78.90	13	5,959	0.22%
2020/07/02	15	80.29	8	80.21	79.90	7	5,955	0.12%
2020/07/01	9	77.91	16	79.57	79.30	-7	5,920	-0.12%
2020/06/30	15	78.70	0	0.00	79.10	15	5,862	0.26%
2020/06/29	7	80.37	3	80.00	80.00	4	5,830	0.07%
2020/06/24	4	81.88	2	82.15	81.90	2	5,822	0.03%
2020/06/23	1	82.60	6	82.00	82.30	-5	5,828	-0.09%
2020/06/22	0	0.00	1	83.10	82.60	-1	5,826	-0.02%
2020/06/19	3	87.13	0	0.00	85.90	3	5,806	0.05%
2020/06/18	0	0.00	6	85.50	85.50	-6	5,780	-0.10%
2020/06/17	6	85.08	0	0.00	84.50	6	5,766	0.10%
2020/06/16	24	85.69	70	86.38	86.20	-46	5,763	-0.80%
2020/06/15	18	82.05	26	83.32	84.00	-8	5,562	-0.14%
2020/06/12	14	79.89	21	79.47	80.70	-7	5,423	-0.13%
2020/06/11	19	80.33	15	80.25	78.30	4	5,378	0.07%
2020/06/10	30	80.49	34	80.74	80.70	-4	5,368	-0.07%
2020/06/09	26	80.62	35	80.85	80.10	-9	5,378	-0.17%
2020/06/08	9	80.68	19	80.63	80.00	-10	5,365	-0.19%
2020/06/05	1	80.90	16	80.96	81.10	-15	5,338	-0.28%
2020/06/04	3	79.67	4	80.33	80.50	-1	5,307	-0.02%
2020/06/03	78	80.88	12	81.90	80.50	66	5,293	1.25%
2020/06/02	11	79.27	11	79.81	80.50	0	5,126	0.00%
2020/06/01	32	79.59	7	79.80	79.10	25	5,126	0.49%
2020/05/29	0	0.00	52	78.91	80.40	-52	5,101	-1.02%
2020/05/28	23	79.37	30	79.87	77.60	-7	5,040	-0.14%
2020/05/27	14	78.65	14	78.01	79.00	0	4,977	0.00%
2020/05/26	38	79.41	68	78.36	77.20	-30	4,919	-0.61%
2020/05/25	64	77.82	81	77.13	77.90	-17	4,729	-0.36%
2020/05/22	13	74.11	18	75.02	74.20	-5	4,554	-0.11%
2020/05/21	25	73.32	17	74.01	74.20	8	4,462	0.18%
2020/05/20	5	71.14	12	70.91	70.80	-7	4,358	-0.16%
2020/05/19	24	70.89	10	70.66	70.40	14	4,342	0.32%
2020/05/18	32	70.54	12	70.19	70.90	20	4,309	0.46%
2020/05/15	14	68.48	15	69.17	68.50	-1	4,249	-0.02%
2020/05/14	20	69.99	12	69.73	69.10	8	4,212	0.19%
2020/05/13	31	72.02	18	72.11	72.10	13	4,160	0.31%
2020/05/12	19	70.30	12	70.45	69.90	7	4,062	0.17%
2020/05/11	15	73.63	6	74.15	73.00	9	3,921	0.23%
2020/05/08	9	75.94	31	76.51	74.80	-22	3,852	-0.57%
2020/05/07	87	76.70	76	76.59	76.00	11	3,739	0.29%
2020/05/06	8	73.25	11	73.65	73.10	-3	3,472	-0.09%
2020/05/05	12	71.98	8	72.11	71.60	4	3,392	0.12%
2020/05/04	17	72.29	11	72.65	72.10	6	3,337	0.18%
2020/04/30	33	74.58	27	74.56	72.20	6	3,268	0.18%
2020/04/29	39	71.93	22	71.26	73.00	17	3,049	0.56%
2020/04/28	42	68.93	39	68.14	68.50	3	2,870	0.10%
2020/04/27	21	66.34	10	66.58	68.20	11	2,663	0.41%
2020/04/24	8	62.18	6	62.65	62.00	2	2,505	0.08%
2020/04/23	14	65.24	5	64.64	63.80	9	2,445	0.37%
2020/04/22	34	64.07	30	63.09	65.20	4	2,337	0.17%
2020/04/21	28	67.02	20	66.30	64.10	8	2,246	0.36%
2020/04/20	25	64.58	34	64.91	66.50	-9	2,019	-0.45%
2020/04/17	3	60.03	0	0.00	60.50	3	1,803	0.17%
2020/04/16	4	53.95	8	54.84	56.70	-4	1,665	-0.24%
2020/04/15	6	51.70	7	52.41	51.60	-1	1,562	-0.06%
2020/04/14	3	48.17	8	47.68	50.00	-5	1,482	-0.34%
2020/04/10	3	44.42	3	44.90	44.60	0	1,417	0.00%
2020/04/09	5	44.40	9	45.36	44.95	-4	1,398	-0.29%
2020/04/08	7	43.44	4	43.96	45.30	3	1,361	0.22%
2020/04/07	0	0.00	1	43.30	43.10	-1	1,334	-0.07%
2020/04/06	0	0.00	2	42.00	42.15	-2	1,301	-0.15%
2020/04/01	0	0.00	3	41.77	42.10	-3	1,277	-0.23%
2020/03/31	3	42.70	0	0.00	42.05	3	1,269	0.24%
2020/03/30	5	41.66	3	41.40	42.50	2	1,255	0.16%
2020/03/27	4	42.18	2	42.20	41.40	2	1,248	0.16%
2020/03/26	5	41.78	0	0.00	41.80	5	1,237	0.40%
2020/03/25	22	41.78	8	41.68	41.15	14	1,213	1.15%
2020/03/24	1	39.30	3	39.38	39.15	-2	1,178	-0.17%
2020/03/23	10	36.05	3	36.87	36.00	7	1,139	0.61%
2020/03/20	8	40.26	10	40.88	40.00	-2	1,120	-0.18%
2020/03/19	6	40.45	0	0.00	40.45	6	1,087	0.55%
2020/03/18	2	45.25	6	45.69	44.90	-4	1,088	-0.37%
2020/03/17	8	44.94	6	44.51	44.60	2	1,085	0.18%
2020/03/16	10	46.08	12	46.80	45.60	-2	1,065	-0.19%
2020/03/13	4	44.91	2	44.90	44.90	2	1,034	0.19%
2020/03/12	9	50.56	10	51.00	49.85	-1	1,002	-0.10%
2020/03/11	4	55.60	0	0.00	54.30	4	973	0.41%
2020/03/10	0	0.00	5	54.88	56.10	-5	967	-0.52%
2020/03/09	36	55.79	2	56.55	55.20	34	954	3.56%
2020/03/06	11	59.80	8	59.88	59.30	3	936	0.32%
2020/03/05	29	60.67	1	60.00	61.00	28	972	2.88%
2020/03/04	2	57.25	54	56.57	57.50	-52	928	-5.60%
2020/03/03	13	54.82	1	53.90	54.00	12	895	1.34%
2020/03/02	7	54.16	5	54.60	53.80	2	889	0.22%
2020/02/27	4	56.78	2	57.30	56.80	2	923	0.22%
2020/02/20	0	0.00	2	62.50	61.80	-2	943	-0.21%
2020/02/18	2	60.70	0	0.00	60.90	2	958	0.21%
2020/02/17	5	61.00	0	0.00	60.90	5	966	0.52%
2020/02/11	5	61.40	1	61.90	60.80	4	1,158	0.35%
2020/02/07	1	62.40	0	0.00	61.80	1	1,212	0.08%
2020/02/06	0	0.00	2	63.40	63.60	-2	1,221	-0.16%
2020/02/05	0	0.00	3	62.60	61.70	-3	1,229	-0.24%
2020/02/04	2	62.90	0	0.00	63.00	2	1,220	0.16%
2020/02/03	1	60.90	0	0.00	59.60	1	1,210	0.08%
2020/01/31	0	0.00	7	66.60	65.00	-7	1,200	-0.58%
2020/01/30	10	65.65	3	65.70	65.70	7	1,207	0.58%
2020/01/20	0	0.00	2	71.55	71.80	-2	1,185	-0.17%
2020/01/15	0	0.00	2	72.00	72.00	-2	1,184	-0.17%
2020/01/14	0	0.00	2	72.20	71.80	-2	1,186	-0.17%
2020/01/13	0	0.00	4	72.10	72.00	-4	1,186	-0.34%
2020/01/10	2	72.45	5	72.60	72.50	-3	1,189	-0.25%
2020/01/09	0	0.00	5	72.14	72.20	-5	1,174	-0.43%
2020/01/08	10	68.56	0	0.00	69.00	10	1,175	0.85%
2020/01/03	1	72.60	4	71.93	71.70	-3	1,218	-0.25%
2020/01/02	12	72.08	0	0.00	72.00	12	1,236	0.97%
2019/12/31	3	71.47	0	0.00	71.40	3	1,242	0.24%
2019/12/30	1	71.40	2	71.50	71.10	-1	1,257	-0.08%
2019/12/26	0	0.00	1	71.60	71.20	-1	1,307	-0.08%
2019/12/24	1	70.10	0	0.00	70.10	1	1,462	0.07%
2019/12/23	1	71.30	1	70.60	70.20	0	1,565	0.00%
2019/12/20	5	72.20	0	0.00	72.00	5	1,578	0.32%
2019/12/18	0	0.00	1	73.10	73.00	-1	1,581	-0.06%
2019/12/17	1	73.30	0	0.00	73.10	1	1,637	0.06%
2019/12/12	10	74.00	2	74.50	73.90	8	1,630	0.49%
2019/12/11	2	75.30	0	0.00	75.10	2	1,620	0.12%
2019/12/10	1	74.00	1	74.90	76.00	0	1,625	0.00%
2019/12/09	5	75.74	0	0.00	75.40	5	1,616	0.31%
2019/12/06	2	76.00	0	0.00	76.00	2	1,635	0.12%
2019/12/02	0	0.00	1	77.50	74.90	-1	1,710	-0.06%
2019/11/29	1	79.90	0	0.00	78.80	1	1,669	0.06%
2019/11/26	5	81.90	2	82.15	81.60	3	1,731	0.17%
2019/11/25	1	82.30	5	82.26	82.60	-4	1,723	-0.23%
2019/11/22	0	0.00	1	80.90	80.10	-1	1,715	-0.06%
2019/11/20	0	0.00	1	80.20	79.70	-1	1,752	-0.06%
2019/11/19	1	80.50	0	0.00	80.70	1	1,771	0.06%
2019/11/18	1	80.70	1	79.50	79.90	0	1,782	0.00%
2019/11/15	2	79.15	0	0.00	79.10	2	1,801	0.11%
2019/11/14	13	79.89	14	80.80	79.80	-1	1,826	-0.05%
2019/11/13	0	0.00	1	80.40	81.00	-1	1,866	-0.05%
2019/11/12	6	79.60	2	79.50	79.50	4	1,928	0.21%
2019/11/11	1	80.00	0	0.00	79.50	1	2,082	0.05%
2019/11/08	12	83.37	17	83.55	83.70	-5	2,154	-0.23%
2019/11/07	4	78.85	3	77.70	78.50	1	2,152	0.05%
2019/11/06	1	80.30	1	81.10	80.00	0	2,130	0.00%
2019/11/05	0	0.00	41	81.79	81.50	-41	2,114	-1.94%
2019/11/04	1	82.50	0	0.00	81.50	1	2,107	0.05%
2019/11/01	2	82.60	2	82.20	82.20	0	2,097	0.00%
2019/10/31	1	83.20	0	0.00	82.80	1	2,114	0.05%
2019/10/30	4	84.02	1	83.40	83.40	3	2,145	0.14%
2019/10/29	1	83.70	0	0.00	82.90	1	2,134	0.05%
2019/10/23	1	83.50	0	0.00	83.70	1	2,170	0.05%
2019/10/18	1	85.20	1	85.20	85.20	0	2,214	0.00%
2019/10/16	1	86.70	5	87.36	86.80	-4	2,313	-0.17%
2019/10/15	2	86.30	0	0.00	87.20	2	2,341	0.09%
2019/10/14	1	84.00	0	0.00	84.20	1	2,375	0.04%
2019/10/09	2	83.80	0	0.00	83.50	2	2,376	0.08%
2019/10/08	10	86.32	1	85.90	85.50	9	2,385	0.38%
2019/10/07	12	86.70	4	87.30	86.70	8	2,378	0.34%
2019/10/03	1	87.00	2	87.60	87.20	-1	2,477	-0.04%
2019/10/02	2	87.80	0	0.00	87.10	2	2,467	0.08%
2019/10/01	14	86.96	6	87.90	88.00	8	2,448	0.33%
2019/09/27	20	91.49	2	91.10	89.00	18	2,440	0.74%
2019/09/26	4	95.75	2	96.25	97.50	2	2,362	0.08%
2019/09/25	0	0.00	3	93.80	94.50	-3	2,265	-0.13%
2019/09/23	2	92.50	33	92.65	91.90	-31	2,464	-1.26%
2019/09/20	0	0.00	11	91.61	91.10	-11	2,499	-0.44%
2019/09/19	5	92.18	2	93.50	91.50	3	2,484	0.12%
2019/09/18	1	93.50	2	92.90	93.40	-1	2,472	-0.04%
2019/09/17	0	0.00	2	92.30	92.20	-2	2,465	-0.08%
2019/09/12	1	92.10	0	0.00	91.30	1	2,502	0.04%
2019/09/11	2	91.00	2	91.90	91.80	0	2,522	0.00%
2019/09/10	3	92.17	2	93.55	91.70	1	2,516	0.04%
2019/09/09	1	92.60	1	92.70	92.90	0	2,493	0.00%
2019/09/06	9	91.18	14	91.00	92.60	-5	2,482	-0.20%
2019/09/05	9	89.32	5	89.80	89.10	4	2,458	0.16%
2019/09/03	1	88.70	0	0.00	88.50	1	2,583	0.04%
2019/09/02	8	88.86	5	89.50	89.30	3	2,638	0.11%
2019/08/30	23	88.91	12	89.20	88.20	11	2,621	0.42%
2019/08/29	6	89.98	3	90.50	90.10	3	2,612	0.11%
2019/08/28	4	91.15	0	0.00	89.80	4	2,602	0.15%
2019/08/23	2	93.75	1	93.80	93.20	1	2,570	0.04%
2019/08/22	5	95.18	0	0.00	94.70	5	2,594	0.19%
2019/08/21	4	94.58	2	94.40	94.60	2	2,628	0.08%
2019/08/20	0	0.00	4	94.20	94.10	-4	2,699	-0.15%
2019/08/19	0	0.00	1	97.00	95.70	-1	2,786	-0.04%
2019/08/16	7	98.89	0	0.00	97.70	7	2,833	0.25%
2019/08/15	44	101.30	20.1	101.65	100.50	23.9	2,858	0.84%
2019/08/14	40	105.14	44	104.05	102.50	-4	2,815	-0.14%
2019/08/13	5	95.34	25	94.58	98.10	-20	2,699	-0.74%
2019/08/12	13	91.32	4	93.30	91.00	9	2,654	0.34%
2019/08/08	1	90.40	5	90.40	90.50	-4	2,592	-0.15%
2019/08/07	1	88.00	0	0.00	88.00	1	2,596	0.04%
2019/08/06	1	87.30	3	88.70	89.00	-2	2,634	-0.08%
2019/08/05	1	90.00	4	90.05	89.00	-3	2,681	-0.11%
2019/08/02	4	90.73	8	91.28	89.20	-4	2,805	-0.14%
2019/08/01	2	90.30	16	90.07	92.00	-14	2,797	-0.50%
2019/07/31	0	0.00	9	87.64	88.90	-9	2,770	-0.32%
2019/07/30	0	0.00	5	87.70	87.00	-5	2,776	-0.18%
2019/07/29	2	89.40	6	89.63	89.20	-4	2,777	-0.14%
2019/07/26	3	90.10	6	89.35	88.90	-3	2,806	-0.11%
2019/07/25	1	88.20	1	88.20	88.20	0	2,837	0.00%
2019/07/23	0	0.00	3	89.10	88.90	-3	2,952	-0.10%
2019/07/22	2	89.65	0	0.00	88.90	2	2,957	0.07%
2019/07/19	1	91.00	17	91.09	90.70	-16	2,959	-0.54%
2019/07/18	8	91.90	19	92.38	91.60	-11	2,947	-0.37%
2019/07/17	1	90.20	2	89.90	90.00	-1	2,872	-0.03%
2019/07/16	2	89.15	12.5	89.73	88.10	-10.5	2,832	-0.37%
2019/07/15	1	88.70	1	88.70	88.40	0	2,792	0.00%
2019/07/12	2	87.95	5	88.78	87.80	-3	2,809	-0.11%
2019/07/11	0	0.00	3	87.70	87.20	-3	2,789	-0.11%
2019/07/10	43	87.17	2	87.40	87.70	41	2,795	1.47%
2019/07/09	5	88.34	8	88.41	89.40	-3	2,771	-0.11%
2019/07/05	4	85.93	0	0.00	85.60	4	2,856	0.14%
2019/07/04	2	87.15	1	87.60	86.30	1	2,947	0.03%
2019/07/03	0	0.00	1	85.80	86.40	-1	2,939	-0.03%
2019/07/01	1	84.80	6	83.95	85.20	-5	2,970	-0.17%
2019/06/28	37.1	88.65	23	87.36	84.60	14.1	2,991	0.47%
2019/06/27	1	85.20	1	85.00	85.60	0	2,969	0.00%
2019/06/26	1	84.40	3	85.43	86.10	-2	3,022	-0.07%
2019/06/24	0	0.00	3	83.20	83.20	-3	3,062	-0.10%
2019/06/21	0	0.00	24	84.48	84.10	-24	3,080	-0.78%
2019/06/20	1	84.50	0	0.00	84.90	1	3,098	0.03%
2019/06/19	4	83.50	2	83.75	84.30	2	3,097	0.06%
2019/06/18	6	82.88	1	83.10	82.60	5	3,099	0.16%
2019/06/17	5	82.92	0	0.00	82.70	5	3,112	0.16%
2019/06/14	7	82.27	5	82.80	82.80	2	3,130	0.06%
2019/06/13	10	82.80	0	0.00	82.50	10	3,156	0.32%
2019/06/12	3	84.03	1	84.20	84.20	2	3,287	0.06%
2019/06/11	4	85.03	20	85.27	86.00	-16	3,430	-0.47%
2019/06/10	21	81.85	21	82.38	83.40	0	3,396	0.00%
2019/06/06	7	80.14	3	80.70	80.70	4	3,392	0.12%
2019/06/05	1	80.30	9	81.23	80.70	-8	3,460	-0.23%
2019/06/03	9	79.43	9	81.58	79.00	0	3,665	0.00%
2019/05/31	1	81.80	66	81.39	80.80	-65	3,738	-1.74%
2019/05/30	1	82.70	10	82.15	81.10	-9	3,828	-0.24%
2019/05/29	1	82.50	2	82.40	81.90	-1	3,972	-0.03%
2019/05/28	7	82.06	2	80.90	81.30	5	3,983	0.13%
2019/05/27	8	84.31	12	84.45	83.80	-4	4,070	-0.10%
2019/05/24	6	82.27	15	82.83	83.00	-9	4,160	-0.22%
2019/05/23	3	80.33	10	80.32	81.70	-7	4,084	-0.17%
2019/05/22	6	79.37	4	79.25	78.10	2	4,059	0.05%
2019/05/21	3	76.57	1	77.50	77.60	2	4,033	0.05%
2019/05/20	2	78.20	51	77.01	77.60	-49	4,070	-1.20%
2019/05/17	53	77.75	10	77.08	78.00	43	4,072	1.06%
2019/05/16	1	74.70	12	73.82	74.70	-11	4,061	-0.27%
2019/05/15	11	73.37	10	74.05	73.00	1	4,120	0.02%
2019/05/14	44	72.38	5	72.56	73.40	39	4,251	0.92%
2019/05/13	8	73.06	1	75.00	72.80	7	4,326	0.16%
2019/05/10	12	76.34	16	77.05	76.60	-4	4,416	-0.09%
2019/05/09	7	74.26	2	73.40	73.90	5	4,459	0.11%
2019/05/08	3	74.43	5	74.66	75.20	-2	4,550	-0.04%
2019/05/07	12	75.73	2	75.90	74.30	10	4,656	0.21%
2019/05/06	1	73.00	1	75.30	75.40	0	4,848	0.00%
2019/05/03	1	71.60	4.6	73.54	74.90	-3.6	5,098	-0.07%
2019/05/02	2	72.80	8	73.39	72.80	-6	5,156	-0.12%
2019/04/30	14	72.72	9	71.93	71.60	5	5,309	0.09%
2019/04/29	2	78.85	2	78.70	78.20	0	5,294	0.00%
2019/04/26	2	80.85	5	80.50	80.50	-3	5,312	-0.06%
2019/04/25	1	79.60	3	80.17	80.20	-2	5,325	-0.04%
2019/04/24	1	79.50	0	0.00	78.80	1	5,328	0.02%
2019/04/23	0	0.00	1	78.40	78.30	-1	5,343	-0.02%
2019/04/22	10	79.60	0	0.00	79.60	10	5,377	0.19%
2019/04/19	0	0.00	3	78.50	79.50	-3	5,544	-0.05%
2019/04/18	9	79.17	1	79.40	78.30	8	5,584	0.14%
2019/04/17	0	0.00	1	80.20	80.10	-1	5,633	-0.02%
2019/04/16	1	81.00	1	80.90	80.40	0	5,702	0.00%
2019/04/15	1	81.50	1	82.60	82.00	0	5,755	0.00%
2019/04/12	71	78.53	5	78.36	80.20	66	5,814	1.14%
2019/04/11	31	81.32	1	81.60	79.10	30	5,911	0.51%
2019/04/10	3	81.07	15	83.34	83.60	-12	5,868	-0.20%
2019/04/09	8	79.20	16	79.71	79.80	-8	5,951	-0.13%
2019/04/08	13	79.38	55	79.07	79.50	-42	6,005	-0.70%
2019/04/03	15	79.53	20	79.71	79.10	-5	6,035	-0.08%
2019/04/02	2	79.60	9	78.77	79.40	-7	6,073	-0.12%
2019/04/01	17	80.25	35	79.54	78.90	-18	6,058	-0.30%
2019/03/29	40	84.18	53	84.54	83.10	-13	5,958	-0.22%
2019/03/28	63	84.58	16	85.18	86.00	47	6,004	0.78%
2019/03/27	9	83.92	4	84.30	84.00	5	6,089	0.08%
2019/03/26	7	85.86	3	85.90	85.70	4	6,264	0.06%
2019/03/25	10	85.64	8	85.58	86.00	2	6,325	0.03%
2019/03/22	5	87.60	6	89.45	88.00	-1	6,398	-0.02%
2019/03/21	8	89.20	0	0.00	88.50	8	6,520	0.12%
2019/03/20	1	90.90	0	0.00	91.00	1	6,728	0.01%
2019/03/19	0	0.00	4	90.60	90.80	-4	7,131	-0.06%
2019/03/18	3	89.50	8	90.05	89.80	-5	7,301	-0.07%
2019/03/15	34	90.81	61	90.17	88.60	-27	7,432	-0.36%
2019/03/14	37	90.83	132	91.31	90.90	-95	7,547	-1.26%	大賣/
2019/03/13	33	87.54	36	87.43	88.00	-3	7,607	-0.04%
2019/03/12	11	85.56	10	85.61	85.60	1	7,806	0.01%
2019/03/11	23	83.95	12	84.10	83.90	11	7,974	0.14%
2019/03/08	128	86.43	21	84.97	84.90	107	8,033	1.33%	大買/鉅額交易
2019/03/07	10	91.46	16	92.43	90.50	-6	7,909	-0.08%
2019/03/06	3	91.83	13	92.18	93.10	-10	7,917	-0.13%
2019/03/05	58	90.47	10	90.82	90.00	48	7,829	0.61%
2019/03/04	40	90.67	38	90.31	91.50	2	7,753	0.03%
2019/02/27	30	86.73	28	87.08	87.80	2	7,614	0.03%
2019/02/26	133	88.25	51	88.63	86.90	82	7,599	1.08%	大買/
2019/02/25	55	86.57	33	88.24	88.30	22	7,497	0.29%
2019/02/22	10	83.89	15	84.55	85.10	-5	7,401	-0.07%
2019/02/21	59	84.09	4	84.70	83.80	55	7,504	0.73%
2019/02/20	42	83.26	46	83.21	84.30	-4	7,546	-0.05%
2019/02/19	32	82.94	60	83.15	82.80	-28	7,795	-0.36%
2019/02/18	18	84.06	3	85.30	82.80	15	7,779	0.19%
2019/02/15	67	84.80	25	84.99	85.90	42	7,761	0.54%
2019/02/14	70	85.92	98	86.28	85.60	-28	7,741	-0.36%
2019/02/13	23	90.02	2	92.35	85.60	21	7,681	0.27%
2019/02/12	31	88.38	40	88.66	91.60	-9	7,582	-0.12%
2019/02/11	51	90.76	78.3	91.81	88.90	-27.3	7,517	-0.36%
2019/01/30	83	88.73	84	88.10	89.10	-1	7,427	-0.01%
2019/01/29	26	84.77	24	85.18	86.00	2	7,390	0.03%
2019/01/28	50	84.55	18	85.78	84.00	32	7,335	0.44%
2019/01/25	84	84.89	118	84.83	85.20	-34	7,308	-0.47%	大賣/
2019/01/24	168	80.79	185	80.48	82.70	-17	7,151	-0.24%	大買/大賣/
2019/01/23	62	76.71	72	76.79	77.50	-10	6,938	-0.14%
2019/01/22	83	74.99	150	75.76	76.50	-67	6,905	-0.97%	大賣/
2019/01/21	30	73.70	38	74.17	74.00	-8	6,766	-0.12%
2019/01/18	33	70.84	47	70.26	71.20	-14	6,724	-0.21%
2019/01/17	58	69.42	53	69.87	69.60	5	6,734	0.07%
2019/01/16	6	70.52	2	71.50	69.80	4	6,762	0.06%
2019/01/15	4	69.78	1	70.30	70.20	3	6,759	0.04%
2019/01/14	2	69.70	46	68.92	69.10	-44	6,819	-0.65%
2019/01/11	171	69.58	46	69.24	68.50	125	6,887	1.81%	大買/鉅額交易
2019/01/10	50	72.91	30	73.60	72.10	20	6,751	0.30%
2019/01/09	64	73.11	86	73.94	73.20	-22	6,765	-0.33%
2019/01/08	72	73.05	60	74.20	73.80	12	6,799	0.18%
2019/01/07	1	73.40	40	73.03	73.60	-39	6,832	-0.57%
2019/01/04	17	71.85	9	71.67	71.30	8	6,861	0.12%
2019/01/03	64	72.93	565	73.21	73.90	-501	6,852	-7.31%	大賣/鉅額交易
2019/01/02	11	70.96	17	71.21	71.20	-6	6,753	-0.09%
2018/12/28	60	70.78	87	71.31	71.50	-27	6,786	-0.40%
2018/12/27	30	68.08	65	68.79	69.50	-35	6,767	-0.52%
2018/12/26	58	67.89	3	67.47	67.10	55	6,750	0.81%
2018/12/25	43	66.68	42	68.27	68.90	1	6,888	0.01%
2018/12/24	68	68.41	4	68.68	68.10	64	7,064	0.91%
2018/12/22	30	69.58	3	69.60	70.00	27	7,171	0.38%
2018/12/21	54	70.89	102	70.44	72.00	-48	7,392	-0.65%	大賣/
2018/12/20	88	68.46	121	68.79	69.00	-33	7,565	-0.44%	大賣/
2018/12/19	264	71.77	35	70.97	68.30	229	7,539	3.04%	大買/鉅額交易
2018/12/18	65	74.99	92	75.36	74.60	-27	7,394	-0.37%
2018/12/17	21	74.95	81	75.58	75.00	-60	7,391	-0.81%
2018/12/14	78	74.92	24	75.80	74.90	54	7,314	0.74%
2018/12/13	55	75.89	208	74.94	77.00	-153	7,241	-2.11%	大賣/鉅額交易
2018/12/12	150	74.04	165	75.14	74.00	-15	7,067	-0.21%	大買/大賣/
2018/12/11	57	71.25	147	70.99	72.90	-90	6,712	-1.34%	大賣/
2018/12/10	109	68.60	121	68.78	69.70	-12	6,583	-0.18%	大買/大賣/
2018/12/07	76	68.09	109	67.28	69.00	-33	6,438	-0.51%	大賣/
2018/12/06	108	63.77	94	64.05	65.00	14	6,190	0.23%	大買/
2018/12/05	77	63.10	110	63.27	64.30	-33	6,011	-0.55%	大賣/
2018/12/04	19	60.48	28	60.07	62.00	-9	5,777	-0.16%
2018/12/03	88	58.56	16	59.44	58.00	72	5,584	1.29%
2018/11/30	2	56.90	18	57.54	57.80	-16	5,511	-0.29%
2018/11/29	27	56.89	18.4	57.23	56.60	8.6	5,621	0.15%
2018/11/28	33	56.48	11	56.19	55.90	22	5,625	0.39%
2018/11/27	4	56.30	12	55.60	56.60	-8	5,600	-0.14%
2018/11/26	18	54.70	68	54.39	55.20	-50	5,572	-0.90%
2018/11/23	42	54.91	2	54.65	54.50	40	5,553	0.72%
2018/11/22	3	56.97	5	56.70	55.70	-2	5,527	-0.04%
2018/11/21	7	56.97	3	57.97	57.00	4	5,503	0.07%
2018/11/20	18	58.23	43	58.53	57.90	-25	5,439	-0.46%
2018/11/19	89	55.15	125	55.65	56.90	-36	5,338	-0.67%	大賣/
2018/11/16	45	56.65	67	55.84	54.50	-22	5,253	-0.42%
2018/11/15	13	53.71	31	53.44	54.20	-18	4,965	-0.36%
2018/11/14	27	54.95	0	0.00	54.80	27	4,923	0.55%
2018/11/13	25	53.60	49	54.38	55.60	-24	4,902	-0.49%
2018/11/12	12	54.52	8	54.61	54.30	4	4,901	0.08%
2018/11/09	29	54.65	19	55.35	54.60	10	4,895	0.20%
2018/11/08	11	54.48	11	53.91	55.00	0	4,886	0.00%
2018/11/07	1	53.20	29	53.11	53.60	-28	4,861	-0.58%
2018/11/06	22	55.03	2	56.35	51.90	20	4,891	0.41%
2018/11/05	3	53.47	35	53.93	54.80	-32	4,855	-0.66%
2018/11/02	7	54.30	8.1	54.65	53.70	-1.1	4,915	-0.02%
2018/11/01	0	0.00	2	52.90	52.80	-2	4,858	-0.04%
2018/10/31	11	51.88	13	52.03	52.30	-2	4,843	-0.04%
2018/10/30	12	49.77	23.5	50.18	50.50	-11.5	4,822	-0.24%
2018/10/29	17	47.93	156	47.30	49.00	-139	4,804	-2.89%	大賣/鉅額交易
2018/10/26	47	49.21	4	49.13	48.75	43	4,780	0.90%
2018/10/25	9	50.97	12	51.32	50.50	-3	4,777	-0.06%
2018/10/24	4	52.83	13	53.04	52.50	-9	4,812	-0.19%
2018/10/23	1	53.40	60	53.22	53.60	-59	4,888	-1.21%
2018/10/22	4	54.75	4	54.43	53.90	0	5,075	0.00%
2018/10/19	26	53.37	32	53.35	54.30	-6	5,027	-0.12%
2018/10/18	33	51.52	12	51.38	51.90	21	4,967	0.42%
2018/10/17	39	52.36	19	52.57	51.60	20	5,044	0.40%
2018/10/16	11	52.22	57	51.81	52.00	-46	5,100	-0.90%
2018/10/15	9	51.03	29	51.48	52.30	-20	5,019	-0.40%
2018/10/12	6	48.50	10	48.99	50.30	-4	4,964	-0.08%
2018/10/11	33	45.64	8	45.37	45.85	25	4,975	0.50%
2018/10/09	6	47.98	7.1	47.04	49.15	-1.1	5,136	-0.02%
2018/10/08	12	45.96	4	45.60	46.75	8	5,247	0.15%
2018/10/05	148	48.71	26	49.25	48.20	122	5,226	2.33%	大買/鉅額交易
2018/10/04	20	49.21	116	49.02	49.10	-96	5,070	-1.89%	大賣/
2018/10/03	56	50.84	36.9	50.97	49.80	19.1	5,002	0.38%
2018/10/02	37	54.21	18	54.25	52.20	19	4,807	0.40%
2018/10/01	20	57.48	34	57.62	58.00	-14	4,553	-0.31%
2018/09/28	34	57.75	48	57.88	57.60	-14	4,405	-0.32%
2018/09/27	32	56.35	51	55.95	57.60	-19	4,125	-0.46%
2018/09/26	462	53.80	20	54.06	53.10	442	3,820	11.57%	大買/鉅額交易
2018/09/25	29	53.19	48	52.90	53.60	-19	3,736	-0.51%
2018/09/21	12	52.70	24	52.83	53.00	-12	3,669	-0.33%
2018/09/20	8	50.64	9	51.30	51.00	-1	3,591	-0.03%
2018/09/19	9	52.07	14	52.14	51.00	-5	3,573	-0.14%
2018/09/18	8	50.95	9	51.00	50.90	-1	3,507	-0.03%
2018/09/17	5	47.84	12	50.39	50.80	-7	3,462	-0.20%
2018/09/14	24	47.66	52	47.61	47.20	-28	3,397	-0.82%
2018/09/13	5	44.68	18	44.82	43.80	-13	3,332	-0.39%
2018/09/12	11	43.09	33	43.32	43.90	-22	3,306	-0.67%
2018/09/11	20	43.03	13	46.29	43.55	7	3,285	0.21%
2018/09/10	1	48.65	3	48.47	46.85	-2	3,215	-0.06%
2018/09/07	4	49.03	4	50.00	48.85	0	3,192	0.00%
2018/09/06	11	51.77	6	52.62	51.00	5	3,160	0.16%
2018/09/05	41	52.82	66	52.70	53.10	-25	3,102	-0.81%
2018/09/04	11	50.36	42	52.15	52.80	-31	2,951	-1.05%
2018/09/03	9	47.26	5	48.00	48.00	4	2,868	0.14%
2018/08/31	0	0.00	3	47.30	48.00	-3	2,866	-0.10%
2018/08/30	6	48.03	5	47.75	47.55	1	2,864	0.03%
2018/08/29	8	48.08	4	48.28	48.35	4	2,863	0.14%
2018/08/28	24	46.96	20	47.74	47.80	4	2,875	0.14%
2018/08/27	13	47.22	10	47.56	47.30	3	2,870	0.10%
2018/08/24	28	45.58	5	45.20	45.60	23	2,883	0.80%
2018/08/23	27	48.34	10	47.66	47.55	17	2,894	0.59%
2018/08/22	6	48.92	0	0.00	49.00	6	2,879	0.21%
2018/08/21	2	48.83	6	49.13	49.85	-4	2,874	-0.14%
2018/08/20	27	49.09	11	48.74	48.60	16	2,859	0.56%
2018/08/17	9	50.86	16	51.52	50.20	-7	2,854	-0.25%
2018/08/16	5	49.61	63	49.61	50.00	-58	2,813	-2.06%
2018/08/15	5	50.06	9	49.94	49.80	-4	2,795	-0.14%
2018/08/14	15	50.23	2	52.00	51.10	13	2,802	0.46%
2018/08/13	45	51.53	11	53.77	51.00	34	2,785	1.22%
2018/08/10	38	54.37	16	55.20	54.30	22	2,749	0.80%
2018/08/09	24	54.28	35	54.12	55.80	-11	2,661	-0.41%
2018/08/08	9	53.60	2	54.00	52.50	7	2,573	0.27%
2018/08/07	3	53.07	1	53.20	52.90	2	2,566	0.08%
2018/08/06	18	53.83	2	53.70	53.50	16	2,553	0.63%
2018/08/03	19	55.45	20	55.93	55.10	-1	2,541	-0.04%
2018/08/02	21	54.56	19	54.57	54.20	2	2,515	0.08%
2018/08/01	36	56.21	16	56.16	55.30	20	2,531	0.79%
2018/07/31	27	56.23	23	56.53	57.30	4	2,472	0.16%
2018/07/30	33	54.10	46	54.97	56.70	-13	2,388	-0.54%
2018/07/27	70	56.26	115	55.28	54.50	-45	2,274	-1.98%	大賣/
2018/07/26	25	51.76	23	51.97	52.10	2	2,063	0.10%
2018/07/25	27	51.47	46	51.78	51.80	-19	2,026	-0.94%
2018/07/24	84	51.71	86	51.84	51.00	-2	1,968	-0.10%
2018/07/23	34	49.69	32	49.84	51.30	2	1,865	0.11%
2018/07/20	19	49.08	0	0.00	49.20	19	1,762	1.08%
2018/07/19	30	48.83	30	49.71	49.85	0	1,736	0.00%
2018/07/18	31	49.50	29	49.44	50.00	2	1,711	0.12%
2018/07/17	43	49.77	22	49.92	49.20	21	1,624	1.29%
2018/07/16	32	46.48	60	47.43	48.00	-28	1,439	-1.94%
2018/07/13	4	43.54	16	42.74	43.65	-12	1,376	-0.87%
2018/07/12	2	39.55	1	39.85	39.70	1	1,343	0.07%
2018/07/11	3	39.60	0	0.00	40.05	3	1,347	0.22%
2018/07/06	7	38.79	1	38.85	39.15	6	1,422	0.42%
2018/07/05	1	40.60	0	0.00	39.80	1	1,443	0.07%
2018/07/04	1	40.50	1	41.25	41.25	0	1,493	0.00%
2018/07/03	0	0.00	5	41.42	40.95	-5	1,538	-0.32%
2018/07/02	1	40.30	0	0.00	40.15	1	1,523	0.07%
2018/06/29	1	40.00	0	0.00	40.10	1	1,545	0.06%
2018/06/28	3	40.77	1	40.90	40.10	2	1,545	0.13%
2018/06/27	15	39.70	0	0.00	39.35	15	1,534	0.98%
2018/06/26	9	38.87	1	40.00	40.00	8	1,537	0.52%
2018/06/25	20	38.05	0	0.00	37.95	20	1,522	1.31%
2018/06/22	0	0.00	1	38.15	38.05	-1	1,545	-0.06%
2018/06/19	5	39.10	0	0.00	38.70	5	1,661	0.30%
2018/06/13	0	0.00	10	40.30	39.30	-10	1,669	-0.60%
2018/06/12	0	0.00	1	40.00	39.70	-1	1,681	-0.06%
2018/06/11	0	0.00	3	39.75	39.75	-3	1,701	-0.18%
2018/06/05	1	39.90	0	0.00	39.90	1	1,764	0.06%
2018/06/04	11	40.00	5	40.00	40.00	6	1,773	0.34%
2018/06/01	2	40.70	0	0.00	40.60	2	1,853	0.11%
2018/05/31	6	41.25	8	41.01	41.40	-2	1,899	-0.11%
2018/05/30	3	38.53	0	0.00	38.60	3	1,857	0.16%
2018/05/29	6	39.17	1	40.00	38.95	5	1,868	0.27%
2018/05/28	5	40.05	16	40.01	39.90	-11	1,876	-0.59%
2018/05/25	22	39.75	13	39.65	39.85	9	1,886	0.48%
2018/05/24	4	38.40	4	38.30	38.50	0	1,884	0.00%
2018/05/22	37	38.51	8	38.16	38.45	29	1,988	1.46%
2018/05/21	15	39.78	3	39.87	39.70	12	1,971	0.61%
2018/05/18	28	39.93	0	0.00	39.90	28	1,976	1.42%
2018/05/17	20	42.38	10	42.58	41.90	10	1,981	0.50%
2018/05/16	21	42.01	41	42.20	42.20	-20	1,997	-1.00%
2018/05/15	26	42.15	4	42.61	42.00	22	2,006	1.10%
2018/05/14	13	42.37	14	42.89	43.15	-1	2,059	-0.05%
2018/05/11	0	0.00	3	43.25	43.50	-3	2,060	-0.15%
2018/05/10	1	41.75	0	0.00	41.70	1	2,049	0.05%
2018/05/09	11	42.61	0	0.00	41.70	11	2,040	0.54%
2018/05/08	1	45.25	1	45.90	45.25	0	1,991	0.00%
2018/05/07	6	45.24	3	45.33	45.65	3	2,019	0.15%
2018/05/04	10	45.42	5	45.57	45.10	5	2,057	0.24%
2018/05/03	6	44.23	0	0.00	44.45	6	2,078	0.29%
2018/04/30	3	43.63	0	0.00	44.15	3	2,094	0.14%
2018/04/27	1	43.90	1	44.20	43.60	0	2,108	0.00%
2018/04/26	14	44.25	0	0.00	43.45	14	2,120	0.66%
2018/04/25	5	45.80	0	0.00	45.35	5	2,132	0.23%
2018/04/24	2	45.40	0	0.00	45.10	2	2,142	0.09%
2018/04/23	3	48.55	0	0.00	47.25	3	2,131	0.14%
2018/04/20	0	0.00	3	49.15	49.00	-3	2,135	-0.14%
2018/04/19	1	50.50	34	48.42	49.85	-33	2,076	-1.59%
2018/04/18	0	0.00	9	46.71	46.30	-9	1,996	-0.45%
2018/04/17	10	46.06	1	46.20	45.95	9	2,016	0.45%
2018/04/13	10	47.90	7	46.95	46.85	3	2,211	0.14%
2018/04/12	1	46.65	9	47.52	47.60	-8	2,323	-0.34%
2018/04/11	4	46.18	3	46.32	46.35	1	2,416	0.04%
2018/04/10	1	47.40	1	46.90	46.90	0	2,425	0.00%
2018/04/09	13	45.93	31	45.08	45.90	-18	2,401	-0.75%
2018/04/03	12	44.14	0	0.00	44.35	12	2,396	0.50%
2018/04/02	9	43.44	0	0.00	43.50	9	2,474	0.36%
2018/03/31	5	41.45	5	41.65	42.25	0	2,484	0.00%
2018/03/29	3	41.23	0	0.00	41.25	3	2,586	0.12%
2018/03/27	10	41.80	4	42.80	42.00	6	2,677	0.22%
2018/03/26	3	40.38	1	40.20	40.50	2	2,712	0.07%
2018/03/23	27	40.29	17	41.34	40.20	10	2,830	0.35%
2018/03/22	32	44.21	22	44.45	43.40	10	2,776	0.36%
2018/03/21	0	0.00	3	46.27	45.70	-3	2,788	-0.11%
2018/03/19	3	45.43	10	45.35	45.30	-7	2,858	-0.24%
2018/03/16	6	45.15	0	0.00	45.05	6	2,890	0.21%
2018/03/15	9	45.53	5	45.25	45.20	4	2,969	0.13%
2018/03/14	0	0.00	2	46.60	46.35	-2	3,062	-0.07%
2018/03/13	15	46.81	17	46.73	46.75	-2	3,192	-0.06%
2018/03/12	28	47.56	33	47.67	46.75	-5	3,272	-0.15%
2018/03/09	5	47.40	0	0.00	46.60	5	3,301	0.15%
2018/03/08	10	47.94	1	47.50	47.45	9	3,334	0.27%
2018/03/07	15	48.27	7	48.52	48.00	8	3,415	0.23%
2018/03/06	1	47.70	20	48.12	47.00	-19	3,386	-0.56%
2018/03/05	2	45.20	4	45.50	44.70	-2	3,364	-0.06%
2018/03/02	0	0.00	7	44.87	44.40	-7	3,376	-0.21%
2018/03/01	1	43.90	5	44.20	44.20	-4	3,379	-0.12%
2018/02/27	1	44.85	3	44.90	43.90	-2	3,410	-0.06%
2018/02/26	0	0.00	35	45.14	45.00	-35	3,476	-1.01%
2018/02/23	102	45.44	42	45.16	45.00	60	3,575	1.68%	大買/
2018/02/22	27	44.12	11	44.30	44.70	16	3,631	0.44%
2018/02/21	1	39.55	2	41.95	41.90	-1	3,614	-0.03%
2018/02/12	4	39.30	0	0.00	39.10	4	3,599	0.11%
2018/02/09	7	35.94	9	36.41	38.95	-2	3,604	-0.06%
2018/02/08	1	39.35	0	0.00	39.60	1	3,590	0.03%
2018/02/07	0	0.00	1	40.90	39.70	-1	3,596	-0.03%
2018/02/06	19	40.45	30	40.10	39.75	-11	3,658	-0.30%
2018/02/05	2	43.33	10	42.95	44.15	-8	3,601	-0.22%
2018/02/02	9.3	44.37	1	44.20	44.20	8.3	3,635	0.23%
2018/02/01	2	43.70	2	44.00	43.70	0	3,651	0.00%
2018/01/31	4	43.35	2	43.55	43.35	2	3,689	0.05%
2018/01/30	10	43.80	11	44.02	43.25	-1	3,850	-0.03%
2018/01/29	2	43.58	0	0.00	43.05	2	3,855	0.05%
2018/01/26	6	45.00	1	45.00	45.00	5	3,861	0.13%
2018/01/24	0	0.00	7	47.00	46.50	-7	4,002	-0.17%
2018/01/23	1	46.50	16	47.13	46.35	-15	4,184	-0.36%
2018/01/22	5	46.90	0	0.00	46.90	5	4,237	0.12%
2018/01/19	1	48.30	69	47.91	47.65	-68	4,266	-1.59%
2018/01/18	13	46.82	6	46.98	46.80	7	4,299	0.16%
2018/01/17	10	46.80	18	47.65	47.15	-8	4,408	-0.18%
2018/01/16	1	46.60	6	46.93	47.55	-5	4,483	-0.11%
2018/01/15	1	48.00	20	48.53	48.00	-19	4,598	-0.41%
2018/01/11	13	47.77	19	47.85	48.05	-6	5,094	-0.12%
2018/01/10	23	48.61	22	47.33	47.20	1	5,163	0.02%
2018/01/09	22	46.72	16	47.14	47.20	6	5,241	0.11%
2018/01/08	26	51.43	4	53.00	50.10	22	5,143	0.43%
2018/01/05	9	54.00	33	54.03	54.50	-24	5,068	-0.47%
2018/01/03	18	51.58	7	51.83	51.00	11	5,119	0.21%
2018/01/02	10	51.40	7	52.36	52.30	3	5,233	0.06%