高技 (5439)-永豐金-中正券商分點個股進出

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
97.6
漲跌
▲1.9
漲幅
+1.99%
成交量
2,012張
產業
上櫃電子零組件類股
414人加入追蹤

立即追蹤
本地時間:13:30

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

高技 (5439)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/05/27	6	95.40	0.1	96.00	95.70	5.9	3,270	0.18%
2024/05/24	2	93.80	0	0.00	94.70	2	3,270	0.06%
2024/05/23	25	93.40	0	0.00	93.30	25	3,282	0.76%
2024/05/22	1.1	94.30	0	0.00	95.40	1.1	3,300	0.03%
2024/05/21	0	0.00	6.1	93.08	91.80	-6.1	3,325	-0.18%
2024/05/20	0	0.00	3	93.43	93.30	-3	3,329	-0.09%
2024/05/17	5	94.34	3	93.63	94.30	2	3,353	0.06%
2024/05/16	2	94.31	2	94.85	94.00	0	3,376	0.00%
2024/05/15	0	0.00	2	95.10	94.20	-2	3,394	-0.06%
2024/05/14	2	94.75	2	94.25	94.70	0	3,425	0.00%
2024/05/13	2.1	94.46	3	94.23	94.70	-0.9	3,462	-0.03%
2024/05/10	7.1	94.11	13	92.86	93.80	-5.9	3,509	-0.17%
2024/05/09	11	96.06	4	97.98	95.30	7	3,506	0.20%
2024/05/08	7	96.10	1	97.20	96.90	6	3,509	0.17%
2024/05/07	3.1	91.51	2	92.20	94.40	1.1	3,475	0.03%
2024/05/06	0	95.10	5.7	95.98	93.50	-5.7	3,445	-0.17%
2024/05/03	2.1	97.37	0	0.00	97.00	2.1	3,448	0.06%
2024/05/02	4.3	99.49	3	99.13	99.40	1.3	3,485	0.04%
2024/04/30	3.1	102.50	0	0.00	102.00	3.1	3,452	0.09%
2024/04/29	2.8	103.80	0.5	104.00	104.50	2.3	3,437	0.07%
2024/04/26	2.2	106.50	1	108.00	106.00	1.2	3,415	0.04%
2024/04/25	3	109.33	1	108.50	107.00	2	3,463	0.06%
2024/04/24	1	110.00	0	0.00	110.00	1	3,469	0.03%
2024/04/23	0	0.00	1.3	107.50	107.00	-1.3	3,525	-0.04%
2024/04/22	1.1	106.64	8.1	108.12	106.00	-7	3,589	-0.20%
2024/04/19	11.1	110.79	3	106.67	113.50	8.1	3,587	0.23%
2024/04/17	0	0.00	1	112.00	111.50	-1	3,642	-0.03%
2024/04/16	1.1	110.82	8	112.19	109.50	-6.9	3,659	-0.19%
2024/04/15	9.5	116.57	8.5	117.06	115.50	1	3,671	0.03%
2024/04/12	2	122.50	0	0.00	122.50	2	3,674	0.05%
2024/04/11	8.2	122.90	2	123.75	123.00	6.2	3,693	0.17%
2024/04/09	1.1	123.23	2.8	125.98	125.50	-1.7	3,713	-0.05%
2024/04/08	0	0.00	1	122.50	124.50	-1	3,654	-0.03%
2024/04/03	3	121.50	4	121.63	120.50	-1	3,634	-0.03%
2024/04/02	9	126.44	9	125.00	123.50	0	3,639	0.00%
2024/04/01	2	124.25	0	0.00	125.00	2	3,629	0.06%
2024/03/29	3	124.50	7.1	125.06	124.00	-4.1	3,596	-0.11%
2024/03/28	5.5	121.48	4.1	122.49	126.00	1.4	3,585	0.04%
2024/03/27	7.7	121.47	5	122.60	123.50	2.7	3,560	0.08%
2024/03/26	9.1	125.45	5	124.60	123.00	4.1	3,551	0.11%
2024/03/25	18	131.39	12	128.74	124.50	6	3,493	0.17%
2024/03/22	6	123.33	10.1	124.85	128.00	-4.1	3,242	-0.13%
2024/03/21	0.6	118.00	0	0.00	118.00	0.6	3,107	0.02%
2024/03/20	7	117.93	10.4	119.62	118.50	-3.4	3,141	-0.11%
2024/03/19	0	0.00	1	116.50	116.50	-1	3,157	-0.03%
2024/03/18	0	0.00	1	114.50	115.50	-1	3,188	-0.03%
2024/03/15	3	114.67	1	115.00	115.00	2	3,242	0.06%
2024/03/13	2	114.50	3	115.67	113.50	-1	3,323	-0.03%
2024/03/12	8	114.50	11	115.59	117.00	-3	3,408	-0.09%
2024/03/11	1	112.50	1	112.50	112.00	0	3,626	0.00%
2024/03/08	5.2	113.28	6	114.83	114.00	-0.8	3,746	-0.02%
2024/03/07	11.3	121.80	23.1	121.02	118.50	-11.8	3,918	-0.30%
2024/03/06	28.7	120.70	13.1	122.14	119.00	15.6	4,023	0.39%
2024/03/05	4	113.63	9	115.22	117.50	-5	4,091	-0.12%
2024/03/04	0	0.00	2	108.25	107.00	-2	3,998	-0.05%
2024/03/01	1	106.50	1	106.50	107.50	0	3,993	0.00%
2024/02/29	1	106.50	0	0.00	106.00	1	4,030	0.02%
2024/02/27	0.1	106.17	1	109.00	106.00	-0.9	4,054	-0.02%
2024/02/26	1	108.00	1	109.00	108.00	0	4,122	0.00%
2024/02/23	3	108.50	1	108.50	109.00	2	4,175	0.05%
2024/02/22	4	108.49	2	107.25	107.00	2	4,219	0.05%
2024/02/21	2	110.00	2	110.50	110.00	0	4,276	0.00%
2024/02/20	6	112.08	1.1	110.59	111.00	4.9	4,390	0.11%
2024/02/19	0.2	113.25	16	112.97	113.00	-15.8	4,395	-0.36%
2024/02/16	3.1	112.18	1	112.00	111.00	2.1	4,468	0.05%
2024/02/15	4	112.75	0	0.00	112.50	4	4,467	0.09%
2024/02/05	1	113.00	6.1	112.92	114.00	-5.1	4,493	-0.11%
2024/02/02	13	112.65	1	113.00	113.00	12	4,529	0.26%
2024/02/01	11	111.41	0	0.00	111.00	11	4,574	0.24%
2024/01/31	1.2	111.00	1	112.00	109.50	0.2	4,648	0.00%
2024/01/30	2	111.00	0	0.00	111.00	2	4,668	0.04%
2024/01/29	2	108.00	2	107.49	110.50	0	4,747	0.00%
2024/01/26	2	107.00	3	107.33	106.00	-1	4,918	-0.02%
2024/01/25	11	111.45	3	112.00	110.50	8	4,929	0.16%
2024/01/24	1	109.00	0	0.00	107.50	1	4,881	0.02%
2024/01/22	2	107.75	2	108.00	109.00	0	5,136	0.00%
2024/01/19	3.1	105.03	2	106.00	105.50	1.1	5,213	0.02%
2024/01/18	0	107.00	1	106.00	105.50	-1	5,328	-0.02%
2024/01/17	1	109.50	14	108.14	108.00	-13	5,485	-0.24%
2024/01/16	7.1	107.71	3	105.50	108.50	4.1	5,452	0.07%
2024/01/12	0	104.00	0	0.00	104.50	0	5,461	0.00%
2024/01/11	2	107.01	3	107.33	106.50	-1	5,535	-0.02%
2024/01/10	1	103.50	0	0.00	104.00	1	5,639	0.02%
2024/01/09	2	105.75	0	0.00	102.50	2	5,771	0.03%
2024/01/08	3	105.67	3	106.17	105.00	0	5,904	0.00%
2024/01/05	13.1	110.80	3.1	109.00	108.00	10	5,986	0.17%
2024/01/04	2	110.50	2	112.50	109.50	0	6,069	0.00%
2024/01/03	6	115.09	21.1	115.14	115.00	-15.1	6,090	-0.25%
2023/12/29	5.1	121.40	4	120.38	122.50	1.1	6,200	0.02%
2023/12/28	1	123.00	0	0.00	121.50	1	6,212	0.02%
2023/12/27	0	0.00	1	125.00	124.50	-1	6,242	-0.02%
2023/12/25	1	121.95	21	120.50	120.50	-20	6,343	-0.31%
2023/12/22	1	122.00	2	123.50	121.50	-1	6,330	-0.02%
2023/12/21	2	122.25	0	0.00	121.50	2	6,315	0.03%
2023/12/20	7.1	123.81	0	0.00	124.00	7.1	6,268	0.11%
2023/12/19	0	0.00	1	120.00	120.00	-1	6,167	-0.02%
2023/12/18	1	123.00	1	120.53	121.00	0	6,151	0.00%
2023/12/15	3.1	126.61	0	0.00	122.50	3.1	6,104	0.05%
2023/12/14	9	128.72	1	129.00	127.00	8	6,049	0.13%
2023/12/13	5	133.70	4	131.63	130.50	1	5,997	0.02%
2023/12/12	1	134.52	3	135.17	134.00	-2	5,978	-0.03%
2023/12/11	6	139.91	6	138.83	138.50	0	5,967	0.00%
2023/12/08	0	0.00	12	143.38	141.50	-12	5,918	-0.20%
2023/12/07	11	143.86	9	147.17	142.50	2	5,876	0.03%
2023/12/06	20	149.30	23	152.13	152.50	-3	5,763	-0.05%
2023/12/05	6	140.33	2	142.75	143.00	4	5,521	0.07%
2023/12/04	38	146.91	39	146.54	145.00	-1	5,397	-0.02%
2023/12/01	32	142.61	8.1	142.52	146.00	23.9	5,123	0.47%
2023/11/30	11	128.91	10	126.83	133.00	1	4,903	0.02%
2023/11/29	1	125.00	15	125.00	125.50	-14	4,606	-0.30%
2023/11/28	0	0.00	2	120.77	121.50	-2	4,565	-0.04%
2023/11/24	0	0.00	1	121.00	123.00	-1	4,531	-0.02%
2023/11/23	1	126.48	0	0.00	121.00	1	4,512	0.02%
2023/11/22	1	122.00	5.1	123.01	122.00	-4.1	4,458	-0.09%
2023/11/21	2	122.25	1.2	122.77	121.50	0.8	4,421	0.02%
2023/11/20	0	0.00	2	120.00	122.00	-2	4,375	-0.05%
2023/11/17	24	114.75	17	121.56	115.00	7	4,338	0.16%
2023/11/16	0.1	118.00	36	117.92	119.50	-35.9	4,277	-0.84%
2023/11/15	38.1	122.82	0	0.00	117.50	38.1	4,296	0.89%
2023/11/13	2	122.51	2	124.00	122.00	0	4,246	0.00%
2023/11/09	9.1	120.85	10	121.50	123.50	-1	4,167	-0.02%
2023/11/08	4	125.75	3	124.67	126.00	1	4,116	0.02%
2023/11/07	2	123.25	24	123.00	124.00	-22	4,125	-0.53%
2023/11/06	2	122.25	10	123.00	122.50	-8	4,292	-0.19%
2023/11/03	8	122.13	5.2	119.75	120.50	2.8	4,285	0.07%
2023/11/02	1	113.04	5	115.19	116.00	-4	4,127	-0.10%
2023/11/01	4	111.12	6	109.34	110.50	-2	4,115	-0.05%
2023/10/31	30	114.67	21	112.99	109.50	9	4,138	0.22%
2023/10/30	6	113.25	2	114.00	114.50	4	3,990	0.10%
2023/10/27	8	112.75	5	114.00	113.00	3	4,000	0.07%
2023/10/26	15	114.10	7	113.93	113.00	8	4,031	0.20%
2023/10/25	2	116.00	10.2	117.09	117.50	-8.2	3,920	-0.21%
2023/10/24	1	105.50	4	105.00	107.00	-3	3,821	-0.08%
2023/10/23	0	0.00	1	105.00	104.50	-1	3,929	-0.03%
2023/10/20	5	104.00	0	0.00	106.00	5	4,080	0.12%
2023/10/19	2.1	104.98	4	104.88	107.00	-1.9	4,171	-0.05%
2023/10/18	19	106.60	26	107.02	104.00	-7	4,196	-0.17%
2023/10/17	6	115.08	8	115.81	115.50	-2	4,101	-0.05%
2023/10/16	8	111.44	13.1	110.70	113.00	-5.1	4,023	-0.13%
2023/10/13	4	106.38	7.1	108.58	109.00	-3.1	3,972	-0.08%
2023/10/12	2.1	102.04	8.1	100.75	104.50	-6	4,039	-0.15%
2023/10/11	7	99.99	4	100.24	97.20	3	4,192	0.07%
2023/10/06	14	97.76	44.8	99.13	100.00	-30.8	4,529	-0.68%
2023/10/05	2	94.10	5	94.12	93.70	-3	4,665	-0.06%
2023/10/04	1	90.10	3	90.83	92.20	-2	4,756	-0.04%
2023/10/03	37	93.35	2	92.10	91.30	35	4,979	0.70%
2023/10/02	8	91.86	3	91.70	93.40	5	5,050	0.10%
2023/09/28	13	89.45	0	0.00	90.00	13	5,000	0.26%
2023/09/27	2	85.50	2	85.20	85.20	0	4,981	0.00%
2023/09/25	0	86.30	0	0.00	85.70	0	5,143	0.00%
2023/09/22	0	86.70	1	84.70	87.00	-1	5,192	-0.02%
2023/09/21	1.1	84.91	1	85.00	84.90	0.1	5,262	0.00%
2023/09/20	0.1	87.10	0	0.00	86.30	0.1	5,286	0.00%
2023/09/19	6.1	87.47	6	87.15	87.30	0.1	5,310	0.00%
2023/09/15	1	89.20	1	90.20	90.10	0	5,359	0.00%
2023/09/14	1	89.20	1.1	89.66	90.40	-0.1	5,338	0.00%
2023/09/13	0.1	85.50	0	0.00	85.10	0.1	5,302	0.00%
2023/09/12	1.1	85.10	1	84.81	85.30	0	5,333	0.00%
2023/09/11	0.1	86.98	3.1	87.28	86.00	-2.9	5,364	-0.05%
2023/09/08	1.1	89.16	2	88.80	88.40	-0.9	5,414	-0.02%
2023/09/07	2	90.45	0	0.00	89.70	2	5,470	0.04%
2023/09/06	0.1	91.80	0.1	91.70	91.50	0	5,685	0.00%
2023/09/05	3.2	88.96	1	89.20	90.10	2.2	5,753	0.04%
2023/09/04	1	88.00	0	0.00	88.70	1	5,777	0.02%
2023/09/01	1.1	87.71	1.1	87.71	87.40	0.1	5,783	0.00%
2023/08/31	0	0.00	2	89.80	88.90	-2	5,796	-0.03%
2023/08/30	2	90.15	2	90.50	89.80	0	5,805	0.00%
2023/08/29	2	90.35	1.1	89.89	89.70	0.9	5,845	0.02%
2023/08/28	0	0.00	2	91.85	89.40	-2	5,859	-0.03%
2023/08/25	0	0.00	1.1	94.92	92.50	-1.1	5,843	-0.02%
2023/08/24	1	96.70	4	96.65	95.90	-3	5,879	-0.05%
2023/08/23	4	95.70	4.2	95.43	96.30	-0.1	6,051	0.00%
2023/08/22	7	99.74	11	100.35	96.90	-4	6,074	-0.07%
2023/08/21	0	0.00	1	102.50	102.50	-1	6,084	-0.02%
2023/08/18	11	102.18	0.2	101.00	100.00	10.9	6,206	0.18%
2023/08/17	0	0.00	2	105.00	105.50	-2	6,270	-0.03%
2023/08/16	1	99.30	0	0.00	103.00	1	6,301	0.02%
2023/08/15	1	100.00	0	0.00	101.50	1	6,344	0.02%
2023/08/14	1.2	98.54	9	98.44	98.00	-7.8	6,425	-0.12%
2023/08/11	2	104.00	12.2	103.09	100.00	-10.2	6,385	-0.16%
2023/08/10	14.2	107.84	11	108.32	105.50	3.2	6,298	0.05%
2023/08/09	1	111.50	4	111.75	111.50	-3	6,117	-0.05%
2023/08/08	1	105.99	2	105.50	109.50	-1	6,066	-0.02%
2023/08/07	1	104.07	3	106.17	108.50	-2	6,079	-0.03%
2023/08/04	13.1	104.19	2	103.25	105.00	11.1	6,139	0.18%
2023/08/02	0.1	103.17	2.3	105.20	103.50	-2.2	6,168	-0.04%
2023/08/01	1	110.00	9	110.11	106.50	-8	6,174	-0.13%
2023/07/31	38	112.51	31	109.53	108.50	7	6,129	0.11%
2023/07/28	0.1	108.45	0	0.00	107.00	0.1	6,042	0.00%
2023/07/27	10	109.45	17	109.00	108.00	-7	6,025	-0.12%
2023/07/26	28	109.27	15	110.30	108.00	13	5,955	0.22%
2023/07/25	13	110.42	0	0.00	106.00	13	5,833	0.22%
2023/07/24	7	110.57	4	113.13	112.00	3	5,667	0.05%
2023/07/21	3.2	103.25	8	103.81	107.00	-4.8	5,517	-0.09%
2023/07/20	6	110.16	0	0.00	111.50	6	5,396	0.11%
2023/07/19	6.1	109.56	10	108.95	108.00	-3.9	5,331	-0.07%
2023/07/18	21.1	110.83	6	111.56	108.00	15	5,270	0.28%
2023/07/17	13.8	114.63	12	114.33	113.50	1.8	5,157	0.04%
2023/07/14	14	106.14	12	106.38	110.50	2	4,997	0.04%
2023/07/13	32	99.52	26	100.60	100.50	6	4,727	0.13%
2023/07/12	35	93.98	24	94.20	94.80	11	4,322	0.25%
2023/07/11	6	89.73	7	89.90	90.60	-1	4,056	-0.02%
2023/07/10	3	90.73	8	89.81	89.20	-5	3,955	-0.13%
2023/07/07	4	88.70	6	87.92	90.50	-2	3,773	-0.05%
2023/07/06	1	86.22	2	86.30	85.80	-1	3,681	-0.03%
2023/07/05	8	88.50	3.1	88.73	87.60	5	3,667	0.13%
2023/07/04	11	89.05	6	90.03	89.90	5	3,640	0.14%
2023/07/03	11	88.98	13	88.63	89.80	-2	3,583	-0.06%
2023/06/30	0	0.00	10	83.70	83.80	-10	3,492	-0.29%
2023/06/29	0	0.00	7	85.09	86.50	-7	3,484	-0.20%
2023/06/28	1	83.50	8	84.48	82.90	-7	3,426	-0.20%
2023/06/27	5	82.34	5	83.94	81.50	0	3,440	0.00%
2023/06/26	11	84.70	12.1	85.01	84.20	-1.1	3,420	-0.03%
2023/06/21	4	83.60	1	83.60	84.00	3	3,382	0.09%
2023/06/20	2	82.65	0	0.00	82.10	2	3,369	0.06%
2023/06/16	3	83.37	1	83.80	83.00	2	3,356	0.06%
2023/06/15	8	84.85	1	85.60	84.60	7	3,321	0.21%
2023/06/14	0	0.00	3	84.30	84.80	-3	3,284	-0.09%
2023/06/13	5.1	82.60	26	83.08	82.20	-21	3,219	-0.65%
2023/06/12	30	86.46	5	86.30	84.00	25	3,150	0.79%
2023/06/09	3	81.57	5	81.30	83.00	-2	2,921	-0.07%
2023/06/08	2	78.70	0	77.50	78.70	2	2,847	0.07%
2023/06/06	0.2	80.60	0	0.00	80.30	0.2	2,783	0.01%
2023/06/05	1	81.70	2	81.49	81.30	-1	2,768	-0.04%
2023/06/02	7	82.84	2	83.15	81.80	5	2,754	0.18%
2023/06/01	2	83.35	1	82.60	83.70	1	2,748	0.04%
2023/05/31	2.2	81.94	1	82.00	82.30	1.2	2,729	0.04%
2023/05/30	3	81.60	0	0.00	81.90	3	2,763	0.11%
2023/05/29	41	81.84	40	83.37	80.80	1	2,708	0.04%
2023/05/26	2	80.55	13.1	79.40	80.50	-11.1	2,523	-0.44%
2023/05/25	19	79.28	4	78.80	78.80	15	2,450	0.61%
2023/05/24	48	77.34	49.1	78.75	79.30	-1.1	2,399	-0.05%
2023/05/23	2	75.44	4	74.90	75.80	-2	2,220	-0.09%
2023/05/22	10	76.12	11	75.82	75.90	-1	2,122	-0.05%
2023/05/19	2	75.75	2	75.70	75.10	0	2,063	0.00%
2023/05/18	2	73.60	4	75.32	75.80	-2	1,989	-0.10%
2023/05/17	1	72.20	0	0.00	72.30	1	1,885	0.05%
2023/05/15	7	71.69	5	72.00	71.60	2	1,865	0.11%
2023/05/12	2	72.75	4	72.48	73.50	-2	1,828	-0.11%
2023/05/11	2.1	71.77	3	72.33	71.40	-1	1,801	-0.05%
2023/05/10	1	73.50	0	0.00	73.40	1	1,737	0.06%
2023/05/09	0	0.00	1	72.39	71.90	-1	1,631	-0.06%
2023/05/08	0	0.00	1	71.60	71.60	-1	1,547	-0.06%
2023/05/05	1	70.00	5.3	69.41	69.50	-4.3	1,486	-0.29%
2023/05/04	0	0.00	1	69.80	69.40	-1	1,453	-0.07%
2023/05/03	0	0.00	12	68.36	67.60	-12	1,412	-0.85%
2023/04/28	0	0.00	1	65.90	65.50	-1	1,371	-0.07%
2023/04/27	0	0.00	5	64.54	64.80	-5	1,354	-0.37%
2023/04/26	0.1	63.40	0	0.00	63.20	0.1	1,337	0.01%
2023/04/25	0	0.00	19	62.52	62.50	-19	1,327	-1.43%
2023/04/24	0	0.00	2	64.10	63.70	-2	1,310	-0.15%
2023/04/21	3	62.37	0	0.00	62.70	3	1,307	0.23%
2023/04/20	2	63.00	2	64.20	63.70	0	1,283	0.00%
2023/04/19	2	64.75	4	65.25	63.70	-2	1,265	-0.16%
2023/04/14	2	67.90	0	0.00	67.40	2	1,171	0.17%
2023/04/13	15	68.83	0	0.00	68.40	15	1,144	1.31%
2023/04/12	25	69.00	3	70.83	70.50	22	1,104	1.99%
2023/04/11	7	67.87	9	68.18	68.50	-2	1,031	-0.19%
2023/03/31	7	66.80	0	0.00	66.80	7	931	0.75%
2023/03/30	1	67.50	0	0.00	67.60	1	904	0.11%
2023/03/28	0.1	64.20	1.1	68.30	64.00	-1	823	-0.12%
2023/03/27	1	68.40	1	68.00	68.50	0	767	0.00%
2023/03/23	0	0.00	5	67.12	67.50	-5	737	-0.68%
2023/03/22	3	66.60	0	0.00	66.50	3	722	0.42%
2023/03/20	1	66.00	0	0.00	66.30	1	702	0.14%
2023/03/17	1	66.00	1	66.40	66.30	0	693	0.00%
2023/03/16	1	64.00	0	0.00	64.30	1	669	0.15%
2023/03/15	0.1	65.29	0	0.00	64.70	0.1	655	0.02%
2023/03/14	1	65.60	0	0.00	65.50	1	649	0.15%
2023/03/13	0	0.00	4	66.10	65.50	-4	638	-0.63%
2023/03/10	0	0.00	5.1	65.10	65.80	-5.1	613	-0.83%
2023/03/09	3	65.90	7	66.16	66.10	-4	597	-0.67%
2023/03/07	2	64.70	0	0.00	64.40	2	564	0.35%
2023/03/06	0	0.00	0.1	65.50	64.90	-0.1	551	-0.02%
2023/02/23	16	61.83	1	62.00	61.50	15	409	3.66%
2023/02/13	0	0.00	3	57.60	57.40	-3	303	-0.99%
2023/02/10	0	0.00	3	58.40	57.80	-3	297	-1.01%
2023/02/06	0	0.00	0.1	54.60	54.70	-0.1	244	-0.04%
2023/02/03	9	55.89	11	55.62	55.70	-2	233	-0.86%
2023/02/02	1	54.50	0	0.00	54.60	1	212	0.47%
2023/02/01	1	54.30	0	0.00	54.80	1	202	0.49%
2023/01/16	1.3	48.76	0	0.00	48.80	1.3	158	0.85%
2023/01/12	0.1	49.00	0	0.00	49.30	0.1	156	0.06%
2023/01/09	0	0.00	1	49.05	49.30	-1	150	-0.67%
2023/01/06	1	47.10	0	0.00	48.30	1	144	0.69%
2022/12/20	1	47.00	0	0.00	46.85	1	147	0.68%
2022/12/13	1	47.80	0	0.00	47.55	1	148	0.67%
2022/12/12	0	0.00	1	48.00	48.50	-1	148	-0.67%
2022/12/07	1	46.80	1	47.20	47.00	0	147	0.00%
2022/12/06	0	0.00	0.1	47.80	47.45	-0.1	146	-0.07%
2022/12/05	3	48.67	0	0.00	48.50	3	143	2.08%
2022/11/04	0	42.20	0	0.00	42.30	0	130	0.01%
2022/10/25	0	0.00	1	38.70	38.80	-1	138	-0.72%
2022/10/12	0.1	39.85	0	0.00	39.50	0.1	151	0.07%
2022/10/03	1	40.35	0	0.00	40.50	1	173	0.58%
2022/09/26	0	0.00	3	41.15	40.75	-3	182	-1.64%
2022/09/22	8	42.60	2	42.65	42.75	6	187	3.19%
2022/09/15	3	44.20	2	44.20	44.00	1	203	0.49%
2022/09/12	1	43.15	0	0.00	43.10	1	214	0.47%
2022/08/26	0	0.00	6	44.80	44.85	-6	227	-2.64%
2022/08/25	0	0.00	1	43.45	43.35	-1	222	-0.45%
2022/08/15	1	42.50	0	0.00	42.75	1	233	0.43%
2022/08/02	0	0.00	1	40.00	40.00	-1	242	-0.41%
2022/08/01	2	40.90	0	0.00	40.90	2	239	0.84%
2022/07/29	0	0.00	0.3	40.50	40.40	-0.3	239	-0.11%
2022/07/28	0	0.00	1	40.40	40.35	-1	239	-0.42%
2022/07/26	1	40.55	0	0.00	40.35	1	245	0.41%
2022/07/20	1	40.70	0	0.00	40.50	1	251	0.40%
2022/07/15	1	42.25	0	0.00	42.30	1	238	0.42%
2022/07/12	0	0.00	10	40.10	40.15	-10	237	-4.21%
2022/07/05	0	0.00	10	40.09	40.50	-10	238	-4.19%
2022/07/01	1	41.70	0	0.00	41.30	1	234	0.43%
2022/06/30	0	0.00	0.1	43.80	42.70	-0.1	229	-0.04%
2022/06/20	0	0.00	10	44.80	44.80	-10	207	-4.82%
2022/06/09	1	48.30	0	0.00	48.20	1	205	0.49%
2022/05/31	0.1	49.55	0	0.00	49.65	0.1	218	0.02%
2022/05/27	9	47.20	0	0.00	47.25	9	209	4.30%
2022/04/28	2	49.58	0	0.00	49.45	2	220	0.91%
2022/04/07	1	54.20	0	0.00	53.60	1	382	0.26%
2022/03/23	0	0.00	20	55.50	55.50	-20	451	-4.43%
2022/03/21	10	55.75	0	0.00	55.70	10	489	2.04%
2022/03/17	0	0.00	2	53.95	54.40	-2	493	-0.41%
2022/03/16	1	51.80	0	0.00	51.80	1	489	0.20%
2022/03/15	0	0.00	1	52.30	51.90	-1	490	-0.20%
2022/03/10	0	0.00	1	52.40	52.30	-1	502	-0.20%
2022/03/09	1	51.80	0	0.00	51.50	1	506	0.20%
2022/03/08	1.4	53.01	35	51.53	51.40	-33.6	515	-6.52%
2022/03/07	0	0.00	32	53.98	53.50	-32	518	-6.17%
2022/03/04	0	0.00	16	55.97	55.50	-16	526	-3.04%
2022/03/02	0	0.00	37	55.49	55.80	-37	549	-6.74%
2022/02/25	1	55.20	0	0.00	54.80	1	561	0.18%
2022/02/24	0	0.00	20	55.90	54.80	-20	572	-3.50%
2022/02/22	0	0.00	9	57.14	56.20	-9	584	-1.54%
2022/02/11	0	0.00	16	57.51	57.40	-16	641	-2.49%
2022/01/26	0	0.00	37	54.44	54.30	-37	673	-5.49%
2022/01/25	0	0.00	14	55.07	54.70	-14	690	-2.03%
2022/01/20	1	56.40	0	0.00	56.80	1	714	0.14%
2022/01/17	0.1	56.60	1	56.60	56.70	-0.9	731	-0.12%
2022/01/14	0	0.00	12	55.45	55.30	-12	744	-1.61%
2022/01/13	1	55.80	3	55.90	55.90	-2	744	-0.27%
2022/01/11	1	58.20	85	58.34	57.40	-84	736	-11.40%
2022/01/06	0	0.00	2	60.80	60.30	-2	680	-0.29%
2022/01/05	20	61.10	21	62.21	61.90	-1	689	-0.14%
2022/01/03	0	0.00	1	60.70	61.00	-1	676	-0.15%
2021/12/27	0	0.00	10	61.50	61.60	-10	731	-1.37%
2021/12/20	13	61.32	0	0.00	60.90	13	844	1.54%
2021/12/17	0.1	62.50	15	63.03	62.30	-15	864	-1.73%
2021/12/16	30	61.50	4	62.00	62.00	26	839	3.10%
2021/12/07	0	0.00	30	60.07	60.00	-30	917	-3.27%
2021/12/06	4	59.50	0	0.00	59.50	4	927	0.43%
2021/12/02	0	0.00	10	60.10	60.10	-10	972	-1.03%
2021/11/30	0	0.00	11.1	62.26	62.20	-11.1	1,014	-1.09%
2021/11/29	0	0.00	10	61.70	61.70	-10	1,080	-0.93%
2021/11/26	0	0.00	7	61.30	60.80	-7	1,167	-0.60%
2021/11/25	1	63.00	1	62.20	62.30	0	1,189	0.00%
2021/11/23	0	0.00	1	62.90	62.40	-1	1,194	-0.08%
2021/11/19	0	0.00	3	64.30	64.20	-3	1,253	-0.24%
2021/11/17	0	0.00	2	64.80	64.60	-2	1,243	-0.16%
2021/11/15	0	0.00	5	64.10	64.00	-5	1,248	-0.40%
2021/11/11	0	0.00	67	64.16	64.10	-67	1,268	-5.28%
2021/11/10	34	65.14	0	0.00	65.30	34	1,273	2.67%
2021/11/09	20	64.40	0	0.00	64.60	20	1,280	1.56%
2021/11/08	0	0.00	0.2	65.60	64.30	-0.2	1,281	-0.02%
2021/11/04	0	0.00	7	65.41	65.10	-7	1,350	-0.52%
2021/11/03	1	65.20	16	65.18	65.20	-15	1,363	-1.10%
2021/11/02	20	64.30	10	63.87	63.70	10	1,375	0.73%
2021/11/01	8	65.25	18	65.34	65.20	-10	1,378	-0.73%
2021/10/29	0	0.00	2	63.60	63.80	-2	1,378	-0.15%
2021/10/28	3	63.30	0	0.00	62.90	3	1,398	0.21%
2021/10/26	10	62.50	0	0.00	62.40	10	1,496	0.67%
2021/10/25	2	63.15	0	0.00	62.80	2	1,577	0.13%
2021/10/22	0	0.00	21	62.94	63.20	-21	1,608	-1.31%
2021/10/21	4.1	62.30	2	62.15	61.60	2.1	1,622	0.13%
2021/10/19	0	0.00	1	61.10	61.20	-1	1,667	-0.06%
2021/10/18	1	59.80	10	59.80	59.70	-9	1,718	-0.52%
2021/10/14	3	58.80	0	0.00	58.00	3	1,813	0.17%
2021/10/13	11	58.35	15	58.47	58.00	-4	1,833	-0.22%
2021/10/12	6	59.02	0	0.00	58.90	6	1,864	0.32%
2021/10/08	8	61.19	0	0.00	61.00	8	1,936	0.41%
2021/10/07	5.1	60.81	0	0.00	60.80	5.1	1,960	0.26%
2021/10/06	8	60.48	0	0.00	59.70	8	2,070	0.39%
2021/10/05	13	59.47	0	0.00	60.40	13	2,137	0.61%
2021/10/04	11	60.11	0	0.00	60.00	11	2,185	0.50%
2021/10/01	10	61.00	8	60.81	61.10	2	2,197	0.09%
2021/09/30	11	62.99	1	63.10	62.80	10	2,190	0.46%
2021/09/29	8	64.60	30	65.03	62.80	-22	2,189	-1.00%
2021/09/28	11	63.38	10	65.30	65.00	1	2,177	0.05%
2021/09/27	25	65.18	5	65.98	64.80	20	2,161	0.93%
2021/09/24	4	64.28	4.2	64.31	65.00	-0.2	2,147	-0.01%
2021/09/23	0.1	62.80	1	63.00	63.00	-0.9	2,133	-0.04%
2021/09/22	10	62.00	0	0.00	62.20	10	2,132	0.47%
2021/09/17	22	62.76	7	63.50	63.30	15	2,129	0.70%
2021/09/16	4	63.28	1	62.80	63.30	3	2,135	0.14%
2021/09/15	25	63.84	1	63.40	63.50	24	2,142	1.12%
2021/09/14	17	66.10	0	0.00	64.90	17	2,129	0.80%
2021/09/13	15.2	66.51	8	66.68	66.10	7.2	2,125	0.34%
2021/09/10	0	0.00	17	67.58	67.90	-17	2,091	-0.81%
2021/09/09	4	66.80	21	66.79	66.80	-17	2,095	-0.81%
2021/09/08	10.2	66.24	6	67.62	65.40	4.2	2,091	0.20%
2021/09/07	10	67.80	22	68.72	69.00	-12	2,079	-0.58%
2021/09/06	42.1	69.81	2	70.80	68.60	40.1	2,073	1.93%
2021/09/03	27.3	70.48	14	71.46	70.90	13.3	2,058	0.65%
2021/09/02	2	71.35	44	72.31	71.80	-42	2,038	-2.06%
2021/09/01	17	69.97	12	71.87	70.30	5	1,967	0.25%
2021/08/31	0	0.00	41	69.03	69.60	-41	1,894	-2.16%
2021/08/27	0	0.00	5	67.00	67.00	-5	1,864	-0.27%
2021/08/26	4	68.35	15	69.62	67.80	-11	1,856	-0.59%
2021/08/25	1	64.50	21	65.67	65.70	-20	1,801	-1.11%
2021/08/24	0	0.00	5	64.14	63.40	-5	1,798	-0.28%
2021/08/23	2	62.15	2	63.05	62.90	0	1,798	0.00%
2021/08/20	3	61.27	0	0.00	61.50	3	1,798	0.17%
2021/08/18	2	62.65	30	62.18	64.00	-28	1,789	-1.56%
2021/08/17	15	62.63	2	61.90	61.40	13	1,792	0.73%
2021/08/16	33.2	63.63	20	62.68	64.00	13.2	1,784	0.74%
2021/08/13	30	66.23	3	65.40	65.10	27	1,773	1.52%
2021/08/12	1	67.10	0	0.00	67.00	1	1,763	0.06%
2021/08/11	30	67.10	5	67.46	66.80	25	1,775	1.41%
2021/08/10	3	68.93	9	69.70	70.50	-6	1,750	-0.34%
2021/08/09	0	0.00	10	71.20	70.80	-10	1,751	-0.57%
2021/08/05	1	71.20	21	72.00	71.70	-20	1,756	-1.14%
2021/08/04	33	71.23	0	0.00	71.10	33	1,780	1.85%
2021/08/03	20	71.00	40	71.75	72.20	-20	1,801	-1.11%
2021/08/02	41	70.93	0	0.00	71.10	41	1,795	2.28%
2021/07/30	26	71.74	5	73.60	71.40	21	1,781	1.18%
2021/07/29	5	72.50	36.1	72.71	72.70	-31.1	1,752	-1.77%
2021/07/28	30	68.90	0	0.00	70.60	30	1,701	1.76%
2021/07/27	11	71.52	18	71.61	71.50	-7	1,690	-0.41%
2021/07/23	41	70.58	9	70.34	70.20	32	1,684	1.90%
2021/07/22	63	72.09	27	71.43	71.40	36	1,695	2.12%
2021/07/21	32.1	71.94	62	73.04	73.90	-29.9	1,638	-1.83%
2021/07/20	17	71.05	3	71.03	70.90	14	1,570	0.89%
2021/07/19	2	72.50	0.1	73.50	71.90	1.9	1,557	0.12%
2021/07/16	12	72.57	20	73.22	73.30	-8	1,551	-0.52%
2021/07/15	19	73.24	42.3	70.41	74.00	-23.3	1,518	-1.54%
2021/07/14	41	68.51	20.1	69.16	68.20	21	1,448	1.45%
2021/07/13	24.1	69.79	47	71.93	69.50	-22.9	1,435	-1.60%
2021/07/12	35	69.21	17	70.33	70.40	18	1,340	1.34%
2021/07/09	0	0.00	25	69.34	70.00	-25	1,272	-1.97%
2021/07/08	8	67.64	12	66.88	67.60	-4	1,256	-0.32%
2021/07/07	10	65.50	20	66.15	65.50	-10	1,307	-0.76%
2021/07/06	4	65.50	0	0.00	65.50	4	1,479	0.27%
2021/07/05	0	0.00	5	65.50	66.40	-5	1,498	-0.33%
2021/07/02	0	0.00	7	63.61	64.70	-7	1,521	-0.46%
2021/07/01	80	63.74	24	64.86	63.30	56	1,592	3.52%
2021/06/30	70	64.49	4	65.60	64.20	66	1,579	4.18%
2021/06/29	0	0.00	4	64.60	64.60	-4	1,587	-0.25%
2021/06/28	22	64.38	1	64.40	64.60	21	1,597	1.31%
2021/06/25	54	64.31	6	64.92	64.00	48	1,605	2.99%
2021/06/24	10	64.75	20	65.48	64.90	-10	1,620	-0.62%
2021/06/23	0	0.00	1	64.40	63.90	-1	1,608	-0.06%
2021/06/21	1	62.10	1	62.00	62.00	0	1,640	0.00%
2021/06/18	5	64.20	1	64.30	63.70	4	1,646	0.24%
2021/06/16	0	0.00	5	63.00	63.40	-5	1,675	-0.30%
2021/06/15	6	63.52	7	63.70	63.70	-1	1,707	-0.06%
2021/06/09	0	0.00	21	60.16	60.10	-21	1,738	-1.21%
2021/06/08	0	0.00	2	59.40	60.40	-2	1,800	-0.11%
2021/06/04	0	0.00	3	57.60	58.30	-3	1,939	-0.15%
2021/06/03	5	58.00	0	0.00	58.00	5	1,975	0.25%
2021/06/02	5	57.40	0	0.00	57.70	5	2,068	0.24%
2021/06/01	3	58.20	1	58.30	58.70	2	2,114	0.09%
2021/05/31	2	56.20	0	0.00	56.30	2	2,123	0.09%
2021/05/26	0	0.00	2	55.30	55.20	-2	2,295	-0.09%
2021/05/25	8	55.83	2	55.90	55.50	6	2,351	0.26%
2021/05/18	9	52.93	0	0.00	53.00	9	2,711	0.33%
2021/05/17	1	49.75	2	49.75	49.70	-1	2,759	-0.04%
2021/05/14	2	55.70	2	54.60	54.50	0	2,730	0.00%
2021/05/13	1	52.50	25	56.32	56.40	-24	2,724	-0.88%
2021/05/12	4	60.20	14	57.88	56.70	-10	2,712	-0.37%
2021/05/11	3	61.67	10	62.20	61.50	-7	2,706	-0.26%
2021/05/10	12	64.10	0	0.00	66.00	12	2,715	0.44%
2021/05/07	11	64.50	0	0.00	64.80	11	2,891	0.38%
2021/05/04	0	0.00	2	60.20	61.80	-2	3,147	-0.06%
2021/05/03	2	64.80	0	0.00	63.20	2	3,129	0.06%
2021/04/29	2	65.90	0	0.00	65.50	2	3,120	0.06%
2021/04/28	0	0.00	6	65.90	66.80	-6	3,109	-0.19%
2021/04/27	0	0.00	4	65.00	64.50	-4	3,097	-0.13%
2021/04/26	3	64.73	0	0.00	64.60	3	3,122	0.10%
2021/04/23	2	64.80	4	64.93	64.70	-2	3,132	-0.06%
2021/04/22	3	64.70	0	0.00	63.80	3	3,146	0.10%
2021/04/21	4	65.28	3	65.60	65.20	1	3,144	0.03%
2021/04/20	36	65.42	9	66.14	66.90	27	3,152	0.86%
2021/04/19	27	64.30	5	65.70	66.20	22	3,171	0.69%
2021/04/16	2	62.65	0	0.00	63.40	2	3,170	0.06%
2021/04/15	6	63.07	1	62.60	63.20	5	3,178	0.16%
2021/04/14	3	62.27	0	0.00	62.80	3	3,259	0.09%
2021/04/13	8	66.10	0	0.00	64.80	8	3,294	0.24%
2021/04/12	1	69.50	6	68.83	68.80	-5	3,249	-0.15%
2021/04/09	8	65.63	0	0.00	66.70	8	3,083	0.26%
2021/04/08	2	67.20	1	67.00	67.20	1	3,083	0.03%
2021/04/07	1	67.50	2	67.30	66.90	-1	3,048	-0.03%
2021/04/06	5	63.80	0	0.00	63.80	5	3,034	0.16%
2021/04/01	0	0.00	1	63.50	63.90	-1	3,110	-0.03%
2021/03/30	0	0.00	3	65.00	64.90	-3	3,135	-0.10%
2021/03/29	1	65.80	0	0.00	65.50	1	3,130	0.03%
2021/03/26	3	63.80	1	64.40	64.40	2	3,117	0.06%
2021/03/24	0	0.00	2	63.85	63.40	-2	3,165	-0.06%
2021/03/23	1	65.00	0	0.00	64.90	1	3,152	0.03%
2021/03/22	0	0.00	2	65.80	66.10	-2	3,137	-0.06%
2021/03/18	1	64.50	3	66.30	66.50	-2	3,100	-0.06%
2021/03/17	0	0.00	4	64.30	64.10	-4	3,071	-0.13%
2021/03/16	1	66.20	0	0.00	65.70	1	3,045	0.03%
2021/03/15	4	66.00	0	0.00	66.60	4	3,052	0.13%
2021/03/12	9	67.73	7	67.01	66.60	2	3,041	0.07%
2021/03/11	16	66.60	16	66.88	66.60	0	2,988	0.00%
2021/03/10	1	66.60	0	0.00	67.00	1	2,895	0.03%
2021/03/09	0	0.00	5	63.60	63.90	-5	2,836	-0.18%
2021/03/08	19	64.95	25	65.92	64.40	-6	2,805	-0.21%
2021/03/05	2	65.40	0	0.00	64.80	2	2,724	0.07%
2021/03/03	25	64.70	15	63.10	63.40	10	2,717	0.37%
2021/03/02	13	63.57	15	62.81	63.80	-2	2,651	-0.08%
2021/02/26	5	61.96	4	62.65	62.70	1	2,631	0.04%
2021/02/25	0	0.00	12	63.74	62.20	-12	2,625	-0.46%
2021/02/24	1	62.80	0	0.00	62.20	1	2,613	0.04%
2021/02/23	1	61.20	2	61.65	63.20	-1	2,586	-0.04%
2021/02/22	12	61.90	13	62.65	61.90	-1	2,538	-0.04%
2021/02/19	4	60.40	6	60.70	60.90	-2	2,440	-0.08%
2021/02/18	6	59.83	10	58.95	61.00	-4	2,421	-0.17%
2021/02/17	1	56.40	10	57.62	57.40	-9	2,327	-0.39%
2021/02/05	2	54.10	2	53.80	54.00	0	2,285	0.00%
2021/02/04	2	54.60	2	54.60	54.10	0	2,273	0.00%
2021/02/03	4	55.33	4	55.15	54.50	0	2,260	0.00%
2021/02/02	40	55.09	33	54.69	55.20	7	2,245	0.31%
2021/02/01	2	54.40	2	54.75	55.00	0	2,210	0.00%
2021/01/29	30	55.82	21	54.62	54.40	9	2,165	0.42%
2021/01/28	10	57.48	10	57.04	58.60	0	1,969	0.00%
2021/01/27	29	55.20	9	55.34	56.40	20	1,780	1.12%
2021/01/26	1	52.70	0	0.00	52.90	1	1,638	0.06%
2021/01/25	10	52.40	1	52.50	52.40	9	1,618	0.56%
2021/01/22	11	51.64	0	0.00	52.00	11	1,609	0.68%
2021/01/21	18	51.46	1	52.30	51.40	17	1,596	1.06%
2021/01/20	0	0.00	5	52.86	52.10	-5	1,582	-0.32%
2021/01/19	5	54.08	0	0.00	53.40	5	1,553	0.32%
2021/01/18	3	52.30	1	52.90	53.00	2	1,520	0.13%
2021/01/15	8	52.53	0	0.00	52.10	8	1,501	0.53%
2021/01/14	0	0.00	31	52.86	53.10	-31	1,476	-2.10%
2021/01/13	21	52.33	0	0.00	52.20	21	1,462	1.44%
2021/01/12	14	51.99	0	0.00	51.90	14	1,440	0.97%
2021/01/07	5	56.32	0	0.00	56.50	5	1,337	0.37%
2021/01/06	4	56.05	7	54.40	57.60	-3	1,246	-0.24%
2021/01/05	8	54.44	1	53.50	54.50	7	1,160	0.60%
2021/01/04	1	52.90	2	53.80	53.50	-1	1,122	-0.09%
2020/12/31	1	53.10	3	51.60	52.50	-2	1,106	-0.18%
2020/12/30	0	0.00	1	52.50	52.50	-1	1,077	-0.09%
2020/12/29	1	53.90	2	53.10	53.00	-1	1,060	-0.09%
2020/12/28	7	54.16	23	53.81	54.50	-16	993	-1.61%
2020/12/25	1	52.00	1	51.90	51.70	0	904	0.00%
2020/12/24	1	50.70	5	51.16	51.50	-4	870	-0.46%
2020/12/22	1	50.00	0	0.00	48.00	1	845	0.12%
2020/12/21	3	50.35	0	0.00	49.95	3	831	0.36%
2020/12/18	3	53.03	4	51.95	50.60	-1	818	-0.12%
2020/12/17	0	0.00	6	52.12	51.70	-6	764	-0.78%
2020/12/16	0	0.00	2	50.50	50.70	-2	740	-0.27%
2020/12/15	0	0.00	3	49.82	49.65	-3	736	-0.41%
2020/12/14	1	50.70	0	0.00	50.70	1	728	0.14%
2020/12/11	4	51.63	0	0.00	50.20	4	722	0.55%
2020/12/10	4	51.75	0	0.00	52.00	4	706	0.57%
2020/12/09	2	51.70	2	51.95	52.40	0	693	0.00%
2020/12/08	1	50.20	0	0.00	50.00	1	669	0.15%
2020/12/07	0	0.00	2	49.68	49.40	-2	664	-0.30%
2020/12/03	0	0.00	4	50.48	50.60	-4	644	-0.62%
2020/12/02	2	51.10	2	50.70	50.70	0	644	0.00%
2020/12/01	2	52.30	1	51.10	51.00	1	650	0.15%
2020/11/27	21	52.03	16	50.85	51.30	5	638	0.78%
2020/11/26	5	50.44	2	50.70	51.10	3	607	0.49%
2020/11/25	0	0.00	3	49.18	49.05	-3	582	-0.51%
2020/11/24	1	49.00	2	49.25	48.90	-1	604	-0.17%
2020/11/23	4	49.08	5	48.77	49.10	-1	575	-0.17%
2020/11/20	2	47.55	0	0.00	47.25	2	530	0.38%
2020/11/19	1	47.80	100	47.75	47.65	-99	521	-18.99%
2020/11/17	6	47.65	2	47.85	47.70	4	501	0.80%
2020/11/16	0	0.00	3	46.43	47.00	-3	491	-0.61%
2020/11/13	0	0.00	2	44.95	45.80	-2	528	-0.38%
2020/11/09	0	0.00	4	45.15	44.85	-4	523	-0.76%
2020/11/04	0	0.00	123	44.00	44.00	-123	536	-22.94%	大賣/鉅額交易
2020/10/29	1	43.20	1	43.40	43.75	0	554	0.00%
2020/10/28	0	0.00	1	43.80	43.75	-1	557	-0.18%
2020/10/20	1	43.45	0	0.00	43.20	1	616	0.16%
2020/10/13	0	0.00	1	43.20	43.15	-1	651	-0.15%
2020/10/06	1	43.35	0	0.00	43.25	1	700	0.14%
2020/09/25	0	0.00	1	41.15	40.95	-1	852	-0.12%
2020/09/24	0	0.00	1	42.70	42.30	-1	859	-0.12%
2020/09/23	0	0.00	1	43.69	43.10	-1	864	-0.12%
2020/09/18	0	0.00	1	44.00	44.10	-1	926	-0.11%
2020/09/14	1	43.60	0	0.00	43.80	1	968	0.10%
2020/09/11	2	43.85	0	0.00	43.60	2	973	0.21%
2020/09/09	1	44.20	0	0.00	44.70	1	980	0.10%
2020/09/07	1	45.65	0	0.00	44.90	1	994	0.10%
2020/09/04	0	0.00	4	45.00	45.65	-4	1,005	-0.40%
2020/09/03	2	45.05	2	46.05	45.00	0	995	0.00%
2020/09/02	2	45.20	2	45.85	45.20	0	994	0.00%
2020/08/31	2	45.60	1	46.00	45.55	1	1,005	0.10%
2020/08/28	0	0.00	6	44.81	45.00	-6	1,012	-0.59%
2020/08/26	1	43.30	0	0.00	43.35	1	1,012	0.10%
2020/08/24	2	43.05	8	43.21	42.90	-6	1,052	-0.57%
2020/08/21	50	43.94	1	44.30	43.70	49	1,060	4.62%
2020/08/20	1	42.95	8	45.68	43.80	-7	1,070	-0.65%
2020/08/19	16	45.64	1	46.20	46.35	15	1,049	1.43%
2020/08/17	0	0.00	90	43.21	43.35	-90	1,023	-8.80%
2020/08/14	0	0.00	12	43.24	43.20	-12	1,046	-1.15%
2020/08/13	0	0.00	62	44.32	43.75	-62	1,057	-5.86%
2020/08/12	0	0.00	41	43.93	43.95	-41	1,061	-3.86%
2020/08/11	4	43.31	22	43.05	42.95	-18	1,067	-1.69%
2020/08/10	24	44.51	0	0.00	44.35	24	1,073	2.23%
2020/08/07	30	44.64	1	44.50	44.70	29	1,089	2.66%
2020/08/06	9	44.55	7	44.59	44.50	2	1,100	0.18%
2020/08/05	55	44.59	4	44.70	44.90	51	1,103	4.62%
2020/08/03	76	43.63	0	0.00	43.60	76	1,147	6.63%
2020/07/30	2	43.90	0	0.00	44.20	2	1,197	0.17%
2020/07/29	2	43.03	0	0.00	43.00	2	1,204	0.17%
2020/07/28	11	43.42	12	42.60	42.10	-1	1,208	-0.08%
2020/07/27	63	44.45	5	43.71	43.40	58	1,202	4.82%
2020/07/24	17	45.15	20	45.50	44.40	-3	1,213	-0.25%
2020/07/23	2	46.75	5	46.75	46.35	-3	1,184	-0.25%
2020/07/21	1	47.20	3	47.20	47.15	-2	1,176	-0.17%
2020/07/20	0	0.00	2	47.15	47.50	-2	1,168	-0.17%
2020/07/17	1	46.50	8	46.56	46.10	-7	1,159	-0.60%
2020/07/16	2	47.45	0	0.00	47.05	2	1,154	0.17%
2020/07/15	3	49.33	0	0.00	49.00	3	1,146	0.26%
2020/07/14	0	0.00	8	49.25	49.15	-8	1,133	-0.71%
2020/07/13	0	0.00	3	49.40	49.40	-3	1,124	-0.27%
2020/07/10	8	50.58	7	49.67	49.30	1	1,118	0.09%
2020/07/09	0	0.00	6	52.47	52.30	-6	1,082	-0.55%
2020/07/08	1	51.70	1	51.90	51.90	0	1,075	0.00%
2020/07/07	28	52.50	2	52.65	52.00	26	1,053	2.47%
2020/07/06	140	51.54	0	0.00	51.90	140	1,010	13.85%	大買/鉅額交易
2020/07/03	2	50.85	1	51.10	50.90	1	986	0.10%
2020/07/01	3	50.67	1	49.95	50.00	2	961	0.21%
2020/06/30	2	49.88	1	50.50	50.60	1	943	0.11%
2020/06/29	2	47.50	0	0.00	48.60	2	905	0.22%
2020/06/23	3	48.70	2	48.60	48.70	1	884	0.11%
2020/06/22	7	48.56	5	48.90	48.60	2	880	0.23%
2020/06/19	6	48.10	9	48.19	48.00	-3	876	-0.34%
2020/06/18	0	0.00	7	48.95	48.75	-7	860	-0.81%
2020/06/17	1	49.05	0	0.00	49.10	1	859	0.12%
2020/06/16	1	49.65	0	0.00	49.65	1	858	0.12%
2020/06/12	3	49.03	1	49.20	49.75	2	861	0.23%
2020/06/11	3	50.37	0	0.00	50.00	3	859	0.35%
2020/06/09	1	50.30	0	0.00	50.20	1	856	0.12%
2020/06/08	2	50.15	0	0.00	50.00	2	850	0.24%
2020/06/04	3	51.67	0	0.00	51.40	3	814	0.37%
2020/06/03	0	0.00	7	50.03	50.50	-7	785	-0.89%
2020/06/02	5	50.18	7	49.92	49.75	-2	767	-0.26%
2020/06/01	12	50.64	1	50.80	50.80	11	742	1.48%
2020/05/29	6	50.10	9	49.73	49.95	-3	710	-0.42%
2020/05/28	10	49.85	6	49.94	49.85	4	696	0.57%
2020/05/25	1	47.35	0	0.00	48.25	1	651	0.15%
2020/05/22	2	47.63	1	47.50	47.35	1	637	0.16%
2020/05/21	4	47.41	0	0.00	47.60	4	610	0.65%
2020/05/20	1	46.00	1	46.15	46.30	0	582	0.00%
2020/05/19	3	45.20	1	44.95	45.15	2	572	0.35%
2020/05/18	1	45.00	0	0.00	44.90	1	564	0.18%
2020/05/15	8	46.13	0	0.00	45.80	8	554	1.44%
2020/05/14	1	46.25	0	0.00	46.00	1	536	0.19%
2020/05/11	2	45.70	2	45.50	46.00	0	495	0.00%
2020/05/07	5	45.00	0	0.00	44.70	5	443	1.13%
2020/05/06	1	43.80	0	0.00	44.20	1	414	0.24%
2020/04/30	3	41.75	0	0.00	42.00	3	376	0.80%
2020/04/29	0	0.00	1	42.60	41.80	-1	380	-0.26%
2020/04/17	0	0.00	1	38.35	38.65	-1	382	-0.26%
2020/04/15	0	0.00	1	38.00	37.80	-1	377	-0.26%
2020/03/27	1	31.80	0	0.00	31.50	1	364	0.27%
2020/03/19	1	27.30	0	0.00	27.50	1	344	0.29%
2020/02/25	5	38.75	0	0.00	38.80	5	274	1.82%
2020/01/14	0	0.00	1	40.70	40.60	-1	263	-0.38%
2020/01/09	1	40.00	0	0.00	39.90	1	242	0.41%
2019/11/26	10	42.00	0	0.00	41.95	10	572	1.75%
2019/10/24	0	0.00	1	41.70	41.80	-1	630	-0.16%
2019/09/18	0	0.00	1	42.65	42.55	-1	861	-0.12%
2019/09/06	4	47.05	1	46.80	46.80	3	933	0.32%
2019/09/05	0	0.00	1	46.40	46.15	-1	829	-0.12%
2019/08/19	0	0.00	2	43.03	43.10	-2	790	-0.25%
2019/08/12	0	0.00	2	42.45	42.50	-2	856	-0.23%
2019/08/08	0	0.00	1	42.00	41.90	-1	860	-0.12%
2019/07/31	0	0.00	1	43.80	44.20	-1	920	-0.11%
2019/07/30	0	0.00	3	44.03	43.60	-3	926	-0.32%
2019/07/29	0	0.00	4	44.90	44.95	-4	931	-0.43%
2019/07/23	3	45.97	0	0.00	45.70	3	1,045	0.29%
2019/07/18	7	47.95	7	47.89	48.00	0	1,014	0.00%
2019/07/16	3	47.82	0	0.00	47.70	3	1,078	0.28%
2019/07/15	3	47.78	1	48.00	48.10	2	1,114	0.18%
2019/07/12	1	46.90	3	47.00	47.15	-2	1,121	-0.18%
2019/07/11	3	46.50	0	0.00	46.60	3	1,129	0.27%
2019/07/09	0	0.00	5	44.52	44.40	-5	1,194	-0.42%
2019/07/05	2	45.15	0	0.00	45.15	2	1,281	0.16%
2019/07/02	0	0.00	3	46.30	46.30	-3	1,666	-0.18%
2019/07/01	4	46.00	2	45.93	45.85	2	1,678	0.12%
2019/06/27	3	44.87	1	44.85	44.85	2	1,757	0.11%
2019/06/25	0	0.00	4	45.28	44.25	-4	1,827	-0.22%
2019/06/21	4	44.88	6	44.77	44.00	-2	1,979	-0.10%
2019/06/20	15	43.69	8	43.93	44.00	7	2,008	0.35%
2019/06/12	1	41.75	1	41.15	41.85	0	2,750	0.00%
2019/06/05	0	0.00	1	41.70	41.25	-1	2,902	-0.03%
2019/06/04	1	41.30	0	0.00	41.15	1	2,902	0.03%
2019/06/03	0	0.00	2	41.85	41.80	-2	2,905	-0.07%
2019/05/29	1	41.80	0	0.00	42.45	1	2,909	0.03%
2019/05/27	1	41.15	2	40.85	41.35	-1	2,971	-0.03%
2019/05/24	3	41.05	2	41.00	40.95	1	2,990	0.03%
2019/05/23	4	41.05	3	41.00	40.80	1	2,976	0.03%
2019/05/22	2	42.65	7	42.59	42.10	-5	2,965	-0.17%
2019/05/21	1	42.35	0	0.00	43.50	1	2,956	0.03%
2019/05/20	6	42.90	6	42.93	42.80	0	2,955	0.00%
2019/05/17	4	44.90	1	44.85	44.25	3	2,945	0.10%
2019/05/16	3	46.62	0	0.00	46.35	3	2,935	0.10%
2019/05/15	4	46.76	2	46.45	47.20	2	2,935	0.07%
2019/05/14	2	45.85	0	0.00	46.20	2	2,939	0.07%
2019/04/29	0	0.00	2	44.95	45.35	-2	2,900	-0.07%
2019/04/26	0	0.00	20	49.50	49.45	-20	2,842	-0.70%
2019/04/25	5	51.50	0	0.00	50.70	5	2,860	0.17%
2019/04/24	5	51.80	0	0.00	51.60	5	2,955	0.17%
2019/04/18	5	53.48	7	52.74	52.50	-2	2,910	-0.07%
2019/04/17	1	54.00	1	53.50	53.10	0	2,919	0.00%
2019/04/16	11	54.61	6	54.45	54.00	5	2,920	0.17%
2019/04/15	7	53.49	3	54.00	54.40	4	2,939	0.14%
2019/04/12	5	53.34	3	53.07	53.70	2	3,012	0.07%
2019/04/10	0	0.00	4	55.33	55.10	-4	2,992	-0.13%
2019/04/09	12	57.52	13	54.53	55.60	-1	2,921	-0.03%
2019/04/08	1	53.00	72	55.46	57.00	-71	2,785	-2.55%
2019/04/03	61	52.62	4	52.85	51.90	57	2,628	2.17%
2019/04/02	0	0.00	1	52.70	53.00	-1	2,624	-0.04%
2019/04/01	12	53.45	3	53.43	52.30	9	2,601	0.35%
2019/03/29	1	51.50	1	51.80	52.30	0	2,556	0.00%
2019/03/28	1	51.90	8	52.44	51.70	-7	2,544	-0.28%
2019/03/27	7	51.80	2	51.65	52.00	5	2,554	0.20%
2019/03/26	8	51.79	8	52.20	51.90	0	2,516	0.00%
2019/03/25	1	49.60	2	49.78	49.80	-1	2,412	-0.04%
2019/03/22	7	50.68	1	49.05	49.80	6	2,420	0.25%
2019/03/21	3	50.08	2	50.10	50.10	1	2,383	0.04%
2019/03/20	16	49.29	108	49.44	49.70	-92	2,303	-3.99%	大賣/
2019/03/19	72	47.83	11	47.49	48.00	61	2,032	3.00%
2019/03/18	25	45.21	11	45.60	45.90	14	1,833	0.76%
2019/03/15	1	43.85	1	43.95	43.65	0	1,676	0.00%
2019/03/14	40	43.67	29	42.69	42.30	11	1,624	0.68%
2019/03/13	3	42.52	0	0.00	43.25	3	1,541	0.19%
2019/03/04	0	0.00	3	41.27	41.65	-3	1,549	-0.19%
2019/02/27	1	40.70	0	0.00	41.10	1	1,564	0.06%
2019/02/26	0	0.00	5	42.44	41.15	-5	1,561	-0.32%
2019/02/20	0	0.00	3	41.18	41.15	-3	1,497	-0.20%
2019/02/15	4	41.44	3	41.35	41.05	1	1,547	0.06%
2019/02/14	1	41.50	2	41.70	41.45	-1	1,542	-0.06%
2019/02/13	0	0.00	3	41.72	41.70	-3	1,539	-0.19%
2019/02/12	1	41.30	0	0.00	41.60	1	1,530	0.07%
2019/02/11	1	40.80	2	40.20	40.75	-1	1,536	-0.07%
2019/01/30	2	40.18	0	0.00	40.10	2	1,533	0.13%
2019/01/29	4	40.08	5	40.35	40.15	-1	1,529	-0.07%
2019/01/28	0	0.00	6	41.26	41.10	-6	1,509	-0.40%
2019/01/24	2	41.55	1	41.25	41.70	1	1,488	0.07%
2019/01/22	0	0.00	10	41.28	41.05	-10	1,479	-0.68%
2019/01/21	0	0.00	3	41.70	41.15	-3	1,472	-0.20%
2019/01/17	2	42.18	0	0.00	41.85	2	1,467	0.14%
2019/01/16	6	43.20	4	43.24	43.05	2	1,434	0.14%
2019/01/15	0	0.00	2	41.00	41.95	-2	1,331	-0.15%
2019/01/14	2	40.50	0	0.00	40.45	2	1,306	0.15%
2019/01/11	16	41.83	11	41.51	41.15	5	1,303	0.38%
2019/01/09	5	41.70	5	42.35	41.50	0	1,251	0.00%
2019/01/07	10	42.08	10	42.57	41.55	0	1,209	0.00%
2019/01/04	13	41.29	17	40.91	42.00	-4	1,148	-0.35%
2019/01/03	12	40.53	4	40.96	40.65	8	1,075	0.74%
2018/12/28	0	0.00	17	38.01	38.25	-17	1,030	-1.65%
2018/12/27	2	38.45	0	0.00	38.20	2	1,057	0.19%
2018/12/26	0	0.00	13	38.52	37.80	-13	1,058	-1.23%
2018/12/25	3	39.88	4	39.65	39.50	-1	1,053	-0.09%
2018/12/22	3	40.85	3	41.35	40.70	0	1,138	0.00%
2018/12/20	21	41.27	3	40.05	39.60	18	1,155	1.56%
2018/12/18	2	39.60	0	0.00	38.70	2	1,113	0.18%
2018/12/17	15	40.82	10	40.20	40.15	5	1,104	0.45%
2018/12/14	8	39.20	0	0.00	39.30	8	1,071	0.75%
2018/12/13	3	38.62	3	38.83	38.90	0	1,063	0.00%
2018/12/12	1	38.00	0	0.00	37.80	1	1,104	0.09%
2018/12/10	2	36.93	4	36.70	36.75	-2	1,145	-0.17%
2018/12/07	2	37.15	5	37.10	37.10	-3	1,170	-0.26%
2018/12/06	0	0.00	2.6	36.48	36.60	-2.6	1,210	-0.21%
2018/12/05	2	38.08	0	0.00	38.00	2	1,257	0.16%
2018/12/04	1	39.20	3	39.15	38.50	-2	1,453	-0.14%
2018/11/30	1	37.20	2	36.85	37.30	-1	1,593	-0.06%
2018/11/29	0	0.00	8	37.06	36.95	-8	1,669	-0.48%
2018/11/28	1	37.70	0	0.00	37.10	1	1,751	0.06%
2018/11/26	4	36.60	1	36.25	36.75	3	1,978	0.15%
2018/11/23	1	35.45	0	0.00	36.00	1	2,016	0.05%
2018/11/22	0	0.00	6	35.68	35.40	-6	2,141	-0.28%
2018/11/21	2	35.65	0	0.00	35.85	2	2,438	0.08%
2018/11/19	3	35.07	0	0.00	35.10	3	3,115	0.10%
2018/11/16	2	35.45	1	35.65	34.80	1	3,426	0.03%
2018/11/15	2	34.63	0	0.00	35.20	2	3,505	0.06%
2018/11/14	4	34.00	0	0.00	34.70	4	3,585	0.11%
2018/11/13	2	32.20	0	0.00	32.95	2	3,580	0.06%
2018/11/08	2	32.85	0	0.00	32.80	2	3,571	0.06%
2018/11/02	5	32.00	0	0.00	32.00	5	3,584	0.14%
2018/10/29	0	0.00	1	29.55	29.95	-1	3,612	-0.03%
2018/10/25	1	30.20	2	30.50	30.20	-1	3,608	-0.03%
2018/10/09	1	35.15	0	0.00	35.30	1	3,571	0.03%
2018/10/05	0	0.00	2	36.20	36.10	-2	3,553	-0.06%
2018/10/01	7	37.91	0	0.00	37.55	7	3,453	0.20%
2018/09/28	2	39.38	0	0.00	39.00	2	3,373	0.06%
2018/09/27	0	0.00	5	40.10	39.55	-5	3,339	-0.15%
2018/09/26	0	0.00	1	40.80	40.75	-1	3,308	-0.03%
2018/09/21	0	0.00	2	41.05	41.20	-2	3,277	-0.06%
2018/09/19	3	42.25	2	42.25	41.60	1	3,242	0.03%
2018/09/18	5	43.35	6	43.62	42.40	-1	3,218	-0.03%
2018/09/17	2	41.75	0	0.00	42.00	2	3,168	0.06%
2018/09/14	2	42.60	0	0.00	42.60	2	3,163	0.06%
2018/09/13	3	41.85	3	41.75	41.25	0	3,219	0.00%
2018/09/12	2	40.60	6	41.00	41.25	-4	3,205	-0.12%
2018/09/11	5	41.66	2	41.98	42.00	3	3,171	0.09%
2018/09/10	8	42.32	1	40.85	41.00	7	3,131	0.22%
2018/09/07	5	46.72	66	47.94	45.00	-61	2,932	-2.08%
2018/09/06	20	49.90	8	49.32	49.25	12	2,799	0.43%
2018/09/05	4	49.55	5	50.52	49.20	-1	2,820	-0.04%
2018/09/04	2	48.78	26	48.68	50.20	-24	2,748	-0.87%
2018/09/03	57	51.05	6	51.60	49.45	51	2,662	1.92%
2018/08/31	3	48.85	52	48.54	50.70	-49	2,514	-1.95%
2018/08/30	4	50.08	2	50.03	49.50	2	2,420	0.08%
2018/08/29	6	49.77	1	50.20	50.50	5	2,401	0.21%
2018/08/28	21	51.86	7	51.77	49.70	14	2,270	0.62%
2018/08/27	5	49.60	1	49.45	50.40	4	1,967	0.20%
2018/08/24	67	49.66	15	49.52	50.80	52	1,820	2.86%
2018/08/23	4	46.60	8	47.93	48.40	-4	1,292	-0.31%
2018/08/22	2	43.13	0	0.00	44.00	2	993	0.20%
2018/08/21	0	0.00	10	42.61	41.80	-10	925	-1.08%
2018/08/20	6	40.80	0	0.00	40.80	6	838	0.72%
2018/08/10	0	0.00	4	41.00	40.65	-4	955	-0.42%
2018/08/07	0	0.00	1	39.85	40.05	-1	948	-0.11%
2018/08/03	12	39.78	13	39.88	39.75	-1	948	-0.11%
2018/08/02	1	39.15	0	0.00	39.25	1	936	0.11%
2018/07/18	3	40.30	3	40.90	40.85	0	1,062	0.00%
2018/07/02	0	0.00	10	39.50	39.20	-10	1,362	-0.73%
2018/06/29	0	0.00	10	39.18	39.30	-10	1,380	-0.72%
2018/06/22	2	42.88	2	42.98	41.55	0	2,014	0.00%
2018/06/15	10	40.90	0	0.00	41.00	10	2,287	0.44%
2018/06/14	1	40.40	0	0.00	40.80	1	2,326	0.04%
2018/06/13	0	0.00	36	42.70	41.20	-36	2,324	-1.55%
2018/06/12	8	41.70	0	0.00	41.00	8	2,259	0.35%
2018/06/11	0	0.00	1	42.20	41.50	-1	2,265	-0.04%
2018/06/08	2	41.85	37	41.85	41.70	-35	2,280	-1.53%
2018/06/07	3	41.60	13	41.87	41.60	-10	2,297	-0.44%
2018/06/06	12	42.41	13	40.72	42.50	-1	2,320	-0.04%
2018/06/04	0	0.00	2	40.40	40.70	-2	2,346	-0.09%
2018/06/01	2	39.85	0	0.00	39.85	2	2,367	0.08%
2018/05/31	2	40.00	5	39.77	39.35	-3	2,392	-0.13%
2018/05/30	8	39.95	0	0.00	39.75	8	2,403	0.33%
2018/05/29	4	42.89	0	0.00	41.20	4	2,453	0.16%
2018/05/28	0	0.00	11	42.00	42.25	-11	2,425	-0.45%
2018/05/25	14	43.60	11	42.33	42.60	3	2,433	0.12%
2018/05/24	16	41.84	16	40.70	43.05	0	2,428	0.00%
2018/05/21	10	39.00	5	39.30	39.35	5	2,629	0.19%
2018/05/16	0	0.00	5	40.30	39.20	-5	2,708	-0.18%
2018/05/14	0	0.00	10	39.20	39.00	-10	2,743	-0.36%
2018/05/08	0	0.00	10	40.80	40.75	-10	2,853	-0.35%
2018/05/03	8	40.05	8	40.00	39.80	0	3,028	0.00%
2018/05/02	14	40.40	16	39.50	40.30	-2	3,042	-0.07%
2018/04/30	0	0.00	2	39.90	38.80	-2	3,032	-0.07%
2018/04/26	0	0.00	20	37.15	36.40	-20	3,014	-0.66%
2018/04/25	4	35.80	8	36.29	37.40	-4	3,009	-0.13%
2018/04/24	3	36.83	5	36.90	36.70	-2	3,001	-0.07%
2018/04/23	16	37.73	16	38.89	37.40	0	2,986	0.00%
2018/04/20	2	41.10	14	41.27	41.00	-12	2,935	-0.41%
2018/04/19	20	42.49	2	42.90	41.80	18	2,920	0.62%
2018/04/18	4	41.98	2	41.35	42.00	2	2,888	0.07%
2018/04/17	1	41.65	8	41.53	41.35	-7	2,873	-0.24%
2018/04/16	0	0.00	13	41.80	41.40	-13	2,867	-0.45%
2018/04/13	6	41.53	15	41.58	41.40	-9	2,881	-0.31%
2018/04/12	2	42.15	9	42.26	42.15	-7	2,854	-0.25%
2018/04/11	11	41.94	4	42.30	41.75	7	2,818	0.25%
2018/04/10	16	43.22	3	43.55	42.55	13	2,785	0.47%
2018/04/09	0	0.00	5	41.30	42.55	-5	2,715	-0.18%
2018/04/03	6	42.00	1	41.45	41.60	5	2,680	0.19%
2018/04/02	0	0.00	7	41.61	41.60	-7	2,665	-0.26%
2018/03/31	12	41.70	2	41.75	42.10	10	2,645	0.38%
2018/03/30	23	43.21	5	41.90	41.70	18	2,608	0.69%
2018/03/29	18	43.76	20	43.45	44.65	-2	2,359	-0.08%
2018/03/28	24	41.48	3	41.60	42.20	21	2,225	0.94%
2018/03/27	26	43.62	12	43.35	41.40	14	2,192	0.64%
2018/03/26	19	41.45	4	40.95	43.00	15	2,046	0.73%
2018/03/23	6	39.71	20	38.90	40.25	-14	1,935	-0.72%
2018/03/22	41	39.75	19	39.57	39.75	22	1,809	1.22%
2018/03/21	33	38.88	0	0.00	39.00	33	1,723	1.91%
2018/03/20	29	37.79	1	38.05	37.80	28	1,642	1.70%
2018/03/15	10	37.20	0	0.00	37.20	10	1,600	0.62%
2018/03/14	10	37.20	1	37.25	37.45	9	1,594	0.56%
2018/03/13	1	36.90	0	0.00	37.30	1	1,577	0.06%
2018/03/12	0	0.00	10	37.60	37.50	-10	1,548	-0.65%
2018/03/09	11	37.75	2	37.50	37.75	9	1,512	0.59%
2018/03/07	2	37.00	3	37.20	36.25	-1	1,446	-0.07%
2018/03/06	3	37.00	10	36.50	37.00	-7	1,418	-0.49%
2018/03/05	0	0.00	3	36.57	36.70	-3	1,393	-0.22%
2018/03/02	3	37.07	14	36.90	37.00	-11	1,368	-0.80%
2018/03/01	0	0.00	1	35.55	35.70	-1	1,301	-0.08%
2018/02/27	1	36.10	13	35.94	35.70	-12	1,289	-0.93%
2018/02/26	3	36.47	19	36.30	36.00	-16	1,267	-1.26%
2018/02/23	2	38.00	33	37.51	37.30	-31	1,212	-2.56%
2018/02/22	36	38.20	8	38.51	37.50	28	1,142	2.45%
2018/02/21	4	36.68	2	36.20	38.20	2	1,028	0.19%
2018/02/12	17	35.06	2	35.00	35.30	15	927	1.62%
2018/02/09	6	33.99	0	0.00	33.65	6	888	0.68%
2018/02/07	11	33.23	0	0.00	32.75	11	847	1.30%
2018/02/06	2	31.50	0	0.00	32.40	2	833	0.24%
2018/01/30	20	34.68	0	0.00	34.25	20	686	2.91%
2018/01/29	0	0.00	1	34.10	34.50	-1	631	-0.16%
2018/01/26	1	32.75	1	33.65	33.70	0	579	0.00%
2018/01/24	2	31.95	2	31.90	31.90	0	477	0.00%
2018/01/23	0	0.00	1	31.80	31.50	-1	460	-0.22%
2018/01/18	0	0.00	2	31.15	31.10	-2	452	-0.44%
2018/01/17	0	0.00	1	31.20	31.10	-1	452	-0.22%
2018/01/16	2	30.80	3	30.92	30.90	-1	446	-0.22%
2018/01/15	2	30.85	0	0.00	30.85	2	449	0.45%
2018/01/12	2	31.00	2	31.00	31.00	0	447	0.00%
2018/01/11	4	30.78	4	30.96	30.90	0	450	0.00%
2018/01/10	5	31.03	4	30.60	30.60	1	453	0.22%
2018/01/09	3	31.48	7	31.45	31.55	-4	448	-0.89%