力山 (1515)-第一金-豐原券商分點個股進出

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
46.10
漲跌
▼2.95
漲幅
-6.01%
成交量
6,174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:14:30(已收盤)

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

力山 (1515)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/05/10	8.1	46.74	0	0.00	46.10	8.1	1,970	0.41%
2024/05/09	19	51.23	12	52.84	49.05	7	1,882	0.37%
2024/05/08	3	52.40	9.1	52.25	52.60	-6.1	1,763	-0.35%
2024/05/07	2	50.40	0	0.00	51.00	2	1,694	0.12%
2024/05/06	0	48.75	0	0.00	50.50	0	1,678	0.00%
2024/04/30	15	50.45	6	51.90	50.50	9	1,639	0.55%
2024/04/29	9	51.80	13	51.45	51.70	-4	1,627	-0.25%
2024/04/26	3	48.85	3	49.05	48.85	0	1,563	0.00%
2024/04/25	6	49.65	6	49.45	49.45	0	1,558	0.00%
2024/04/24	1	49.85	1	50.00	49.55	0	1,568	0.00%
2024/04/23	1	47.75	1	48.50	48.55	0	1,569	0.00%
2024/04/22	1	48.30	0	0.00	48.30	1	1,579	0.06%
2024/04/19	7	47.77	6	49.55	48.40	1	1,586	0.06%
2024/04/18	6	50.10	6	49.65	50.10	0	1,590	0.00%
2024/04/17	0	0.00	1	50.00	49.65	-1	1,660	-0.06%
2024/04/16	1	47.80	1	48.15	47.60	0	1,761	0.00%
2024/04/11	0	0.00	2	50.25	50.00	-2	1,898	-0.11%
2024/04/10	1	51.10	1	50.50	51.00	0	1,877	0.00%
2024/04/02	6	48.68	5	49.15	47.00	1	1,789	0.06%
2024/03/26	3	49.75	0	0.00	49.45	3	1,773	0.17%
2024/03/25	3	51.00	0	0.00	50.40	3	1,768	0.17%
2024/03/22	0	0.00	2.3	51.20	51.20	-2.3	1,776	-0.13%
2024/03/21	0	0.00	1.1	49.11	49.25	-1.1	1,755	-0.06%
2024/03/20	6	48.65	6	48.85	48.60	0	1,781	0.00%
2024/03/18	3	50.22	1	50.30	49.45	2	1,868	0.11%
2024/03/15	0	0.00	2	51.00	49.20	-2	2,003	-0.10%
2024/03/14	0	0.00	0.3	50.50	50.40	-0.3	2,298	-0.01%
2024/03/13	1	48.85	0	0.00	49.05	1	2,322	0.04%
2024/03/12	20	51.10	1	51.70	51.00	19	2,371	0.80%
2024/03/11	0	0.00	6	50.17	50.60	-6	2,478	-0.24%
2024/03/05	2	46.45	2	46.75	46.90	0	2,444	0.00%
2024/03/01	0	0.00	11	47.85	48.40	-11	2,468	-0.45%
2024/02/29	0	0.00	1	48.20	48.35	-1	2,476	-0.04%
2024/02/27	1	47.70	1	47.60	47.50	0	2,491	0.00%
2024/02/26	0	0.00	9	47.93	48.30	-9	2,510	-0.36%
2024/02/23	15	47.90	19	47.29	47.25	-4	2,523	-0.16%
2024/02/22	28	47.62	21	48.51	48.40	7	2,550	0.28%
2024/02/21	5	46.54	9	46.80	46.80	-4	2,567	-0.16%
2024/02/20	12	46.28	6	46.30	46.30	6	2,953	0.20%
2024/02/19	12	45.65	15	45.70	45.80	-3	3,920	-0.08%
2024/02/16	5	46.05	2	45.95	45.95	3	4,299	0.07%
2024/02/15	2	44.80	0	0.00	44.00	2	4,913	0.04%
2024/02/05	2	43.48	0	0.00	43.50	2	5,183	0.04%
2024/02/02	0.1	43.60	0	0.00	43.25	0.1	5,393	0.00%
2024/01/30	0	0.00	1	44.65	44.45	-1	5,551	-0.02%
2024/01/29	0	0.00	5	44.85	45.10	-5	5,548	-0.09%
2024/01/25	2	44.85	3	45.37	44.80	-1	5,547	-0.02%
2024/01/23	7	46.15	0	0.00	45.80	7	5,527	0.13%
2024/01/22	3	45.57	2	45.75	45.75	1	5,518	0.02%
2024/01/19	0	45.80	0	0.00	45.40	0	5,515	0.00%
2024/01/18	0	0.00	6	45.85	45.90	-6	5,508	-0.11%
2024/01/17	3	45.70	10	45.95	45.60	-7	5,492	-0.13%
2024/01/16	4	46.35	10	46.50	46.60	-6	5,481	-0.11%
2024/01/15	1	47.25	1	47.05	47.05	0	5,472	0.00%
2024/01/12	7.2	47.26	6	47.29	47.15	1.2	5,462	0.02%
2024/01/11	0	0.00	2	48.45	48.40	-2	5,447	-0.04%
2024/01/10	28.1	48.95	0	0.00	47.70	28.1	5,365	0.52%
2024/01/09	7	52.43	1	52.20	53.00	6	5,272	0.11%
2024/01/08	0	0.00	1	55.00	54.70	-1	5,231	-0.02%
2024/01/05	0	0.00	1	53.10	52.90	-1	5,171	-0.02%
2024/01/03	1.1	50.63	0	0.00	50.70	1.1	5,209	0.02%
2024/01/02	0.5	51.78	0	0.00	51.70	0.5	5,207	0.01%
2023/12/29	1	51.89	2	51.30	51.60	-1	5,208	-0.02%
2023/12/28	1	51.30	0	0.00	51.10	1	5,213	0.02%
2023/12/27	6	51.13	0	0.00	51.00	6	5,237	0.11%
2023/12/26	10	51.50	0	0.00	51.60	10	5,280	0.19%
2023/12/25	7	50.77	0	0.00	50.80	7	5,301	0.13%
2023/12/22	5	51.94	0	0.00	51.70	5	5,281	0.09%
2023/12/21	5	52.00	0	0.00	51.90	5	5,282	0.09%
2023/12/20	3	53.20	0	0.00	53.00	3	5,297	0.06%
2023/12/18	1	53.51	0	0.00	53.30	1	5,322	0.02%
2023/12/15	20	54.10	0	0.00	54.30	20	5,320	0.38%
2023/12/14	50	54.10	12	54.50	54.10	38	5,330	0.71%
2023/12/13	0	0.00	3	55.40	54.80	-3	5,331	-0.06%
2023/12/12	4	56.03	15	55.51	55.40	-11	5,344	-0.21%
2023/12/11	22	55.47	12	55.85	53.40	10	5,343	0.19%
2023/12/08	6	54.37	2	54.05	54.30	4	5,410	0.07%
2023/12/07	3	54.13	2	54.60	54.60	1	5,684	0.02%
2023/12/06	5.1	53.29	2	52.85	53.60	3.1	5,699	0.05%
2023/12/05	16.1	56.53	0	0.00	54.10	16.1	5,521	0.29%
2023/12/04	0	0.00	6	59.13	58.40	-6	5,467	-0.11%
2023/12/01	5	58.00	0	0.00	58.00	5	5,442	0.09%
2023/11/30	0	0.00	10	58.20	57.90	-10	5,423	-0.18%
2023/11/28	8	56.46	16	58.04	57.00	-8	5,398	-0.15%
2023/11/27	9	58.86	1	60.70	58.50	8	5,355	0.15%
2023/11/24	2	60.60	0	0.00	60.30	2	5,329	0.04%
2023/11/23	3	59.67	8	59.95	60.20	-5	5,299	-0.09%
2023/11/22	1	59.70	0	0.00	59.70	1	5,279	0.02%
2023/11/21	0	0.00	1	59.50	59.50	-1	5,262	-0.02%
2023/11/20	10	59.60	0	0.00	59.90	10	5,234	0.19%
2023/11/17	17	59.56	80.3	59.16	59.90	-63.3	5,179	-1.22%
2023/11/16	44	58.70	96	58.21	58.40	-52	4,788	-1.09%
2023/11/15	16	55.91	13	56.26	58.10	3	3,804	0.08%
2023/11/14	24	52.77	54	52.81	52.90	-30	3,423	-0.88%
2023/11/13	5	49.50	16.1	49.13	50.40	-11.1	2,790	-0.40%
2023/11/10	21	45.40	26	45.02	45.90	-5	2,515	-0.20%
2023/11/09	23	41.19	1	42.60	42.65	22	2,313	0.95%
2023/11/08	0	0.00	1	43.10	43.10	-1	2,198	-0.05%
2023/10/30	0	0.00	7	40.50	40.40	-7	2,276	-0.31%
2023/10/26	0	0.00	2	39.95	39.90	-2	2,273	-0.09%
2023/10/24	2	39.83	0	0.00	39.85	2	2,274	0.09%
2023/10/23	0	0.00	1	39.80	39.85	-1	2,274	-0.04%
2023/10/18	7	38.12	0	0.00	38.05	7	2,285	0.31%
2023/10/17	2	39.10	1	40.40	38.55	1	2,279	0.04%
2023/10/16	4	39.99	1	40.00	39.90	3	2,265	0.13%
2023/10/13	4	40.70	0	0.00	40.70	4	2,286	0.17%
2023/10/11	17	40.02	6	40.40	41.45	11	2,293	0.48%
2023/10/04	0	0.00	0.1	43.80	43.90	-0.1	2,427	0.00%
2023/10/03	8	43.49	0	0.00	43.40	8	2,489	0.32%
2023/10/02	4	44.45	1	44.45	44.70	3	2,465	0.12%
2023/09/28	5	42.40	0	0.00	42.95	5	2,443	0.20%
2023/09/27	0	41.55	1	41.55	41.85	-1	2,419	-0.04%
2023/09/25	5	41.90	0	0.00	42.10	5	2,443	0.20%
2023/09/22	1	40.95	0	0.00	41.20	1	2,424	0.04%
2023/09/21	0.1	40.40	4	40.10	40.40	-4	2,415	-0.16%
2023/09/20	0	0.00	3	42.00	42.00	-3	2,398	-0.13%
2023/09/19	0	0.00	11	42.15	42.25	-11	2,399	-0.46%
2023/09/18	16	43.89	8	43.44	43.15	8	2,373	0.34%
2023/09/15	7	44.67	4	45.04	44.75	3	2,344	0.13%
2023/09/14	8	43.43	53	44.48	45.05	-45	2,293	-1.96%
2023/09/13	56	43.67	35	43.73	44.10	21	2,167	0.97%
2023/09/12	5	42.67	23	43.20	43.60	-18	1,845	-0.98%
2023/09/11	0	0.00	18	39.63	39.65	-18	1,545	-1.16%
2023/09/08	0	0.00	1	35.20	36.05	-1	1,463	-0.07%
2023/09/07	1	35.70	5	35.10	35.35	-4	1,493	-0.27%
2023/09/06	2	35.85	1	35.95	35.90	1	1,513	0.07%
2023/09/05	4	36.35	0	0.00	36.30	4	1,524	0.26%
2023/09/04	0	0.00	1	36.25	36.40	-1	1,546	-0.06%
2023/09/01	1	35.45	5	35.15	35.40	-4	1,566	-0.26%
2023/08/30	0	0.00	5	35.00	34.60	-5	1,642	-0.30%
2023/08/29	1	34.40	0	0.00	34.55	1	1,697	0.06%
2023/08/28	12	33.74	0	0.00	33.75	12	1,693	0.71%
2023/08/25	8	34.56	1	35.50	34.50	7	1,679	0.42%
2023/08/24	16	35.31	0	0.00	34.70	16	1,670	0.96%
2023/08/23	2	36.80	0	0.00	36.10	2	1,636	0.12%
2023/08/22	0	0.00	2	37.20	37.05	-2	1,629	-0.12%
2023/08/21	2	37.65	0	0.00	37.85	2	1,618	0.12%
2023/08/18	1	37.00	0	0.00	37.10	1	1,609	0.06%
2023/08/17	1	37.00	0	0.00	38.00	1	1,596	0.06%
2023/08/14	4	37.04	2	38.18	37.00	2	1,548	0.13%
2023/08/11	0	0.00	5	39.25	38.85	-5	1,529	-0.33%
2023/08/10	0	0.00	4	38.91	38.55	-4	1,499	-0.27%
2023/08/09	4	38.75	1	38.75	38.85	3	1,458	0.21%
2023/08/08	1	38.50	14	38.32	38.20	-13	1,445	-0.90%
2023/08/07	2	39.00	3	39.15	38.50	-1	1,434	-0.07%
2023/08/04	1	36.20	1	37.90	38.00	0	1,395	0.00%
2023/07/31	1	35.75	1	35.60	35.60	0	1,380	0.00%
2023/07/26	3	35.20	0	0.00	35.10	3	1,419	0.21%
2023/07/24	6	35.71	3	35.72	35.30	3	1,418	0.21%
2023/07/21	0	0.00	2	37.85	37.05	-2	1,393	-0.14%
2023/07/19	1	37.00	0	0.00	36.95	1	1,375	0.07%
2023/07/18	7	37.11	0	0.00	36.90	7	1,367	0.51%
2023/07/17	19	38.50	11	38.49	38.45	8	1,338	0.60%
2023/07/14	9	37.59	2	37.73	37.55	7	1,316	0.53%
2023/07/13	0	0.00	1	37.70	37.65	-1	1,300	-0.08%
2023/07/12	9.1	38.12	1	37.95	37.85	8.1	1,282	0.63%
2023/07/11	11	40.82	2	40.50	39.25	9	1,226	0.73%
2023/07/10	0	0.00	7	38.96	39.15	-7	1,061	-0.66%
2023/06/30	0	0.00	1	34.15	34.75	-1	884	-0.11%
2023/06/29	2	34.45	0	0.00	34.50	2	873	0.23%
2023/06/28	1	34.50	1	35.00	34.50	0	866	0.00%
2023/06/20	0	0.00	1	37.30	37.00	-1	785	-0.13%
2023/06/19	1	35.90	0	0.00	36.05	1	760	0.13%
2023/06/16	1	36.05	1	36.30	36.30	0	742	0.00%
2023/06/15	10	34.50	0	0.00	34.85	10	686	1.46%
2023/06/14	5	33.20	0	0.00	33.80	5	662	0.75%
2023/06/13	0	0.00	2	34.30	34.15	-2	646	-0.31%
2023/06/12	1	33.75	0	0.00	34.05	1	617	0.16%
2023/06/08	2	33.20	0	0.00	33.40	2	615	0.32%
2023/06/07	0	0.00	11	32.72	33.20	-11	604	-1.82%
2023/06/05	13	32.25	3	32.60	32.60	10	573	1.74%
2023/06/02	1	30.90	2	31.20	30.85	-1	520	-0.19%
2023/05/26	1	29.00	0	0.00	28.95	1	516	0.19%
2023/05/12	2	29.18	0	0.00	29.05	2	551	0.36%
2023/05/11	2	29.18	0	0.00	29.20	2	552	0.36%
2023/05/04	1	31.05	0	0.00	30.80	1	564	0.18%
2023/05/03	3	30.70	0	0.00	31.35	3	558	0.54%
2023/05/02	2	30.58	0	0.00	30.75	2	543	0.37%
2023/03/28	0	0.00	20	29.25	29.00	-20	571	-3.50%
2023/03/21	20	29.50	0	0.00	29.40	20	593	3.37%
2023/03/10	1	29.50	0	0.00	29.65	1	646	0.15%
2023/03/09	1	30.25	0	0.00	30.10	1	659	0.15%
2023/03/03	2	29.90	0	0.00	29.80	2	686	0.29%
2023/03/02	1	29.90	0	0.00	29.70	1	691	0.14%
2023/01/12	0	0.00	1	30.00	30.00	-1	654	-0.15%
2023/01/11	1	29.30	0	0.00	29.95	1	639	0.16%
2023/01/10	0	0.00	1	29.00	29.40	-1	629	-0.16%
2022/12/29	0	0.00	1	29.60	29.95	-1	634	-0.16%
2022/12/20	1	33.45	1	32.50	32.35	0	661	0.00%
2022/12/06	0	0.00	1	33.10	32.65	-1	678	-0.15%
2022/12/05	2	32.98	0	0.00	33.40	2	668	0.30%
2022/12/01	1	32.50	2	32.45	31.70	-1	674	-0.15%
2022/11/17	2	30.85	0	0.00	30.85	2	790	0.25%
2022/11/15	0	0.00	2	30.20	30.20	-2	801	-0.25%
2022/10/11	1	27.85	1	28.25	28.05	0	1,104	0.00%
2022/09/29	0	0.00	1.8	29.59	29.65	-1.8	1,390	-0.13%
2022/09/22	1	32.45	0	0.00	33.45	1	1,384	0.07%
2022/09/21	0	0.00	2	33.60	33.15	-2	1,384	-0.14%
2022/09/20	2	33.40	2	33.70	33.20	0	1,384	0.00%
2022/09/19	5	33.16	1	33.55	32.85	4	1,384	0.29%
2022/09/15	0	0.00	1	34.80	34.80	-1	1,386	-0.07%
2022/09/14	1	34.25	2	34.45	34.25	-1	1,392	-0.07%
2022/09/13	0	0.00	1	35.45	34.85	-1	1,402	-0.07%
2022/09/12	0	0.00	6	34.86	34.90	-6	1,416	-0.42%
2022/09/06	20	33.40	0	0.00	32.50	20	1,441	1.39%
2022/09/02	10	34.94	9	35.18	34.50	1	1,434	0.07%
2022/09/01	3	33.73	0	0.00	34.40	3	1,421	0.21%
2022/08/31	3	34.45	3	34.65	34.40	0	1,438	0.00%
2022/08/30	1	33.75	0	0.00	34.15	1	1,453	0.07%
2022/08/26	50	35.49	45	34.69	34.50	5	1,448	0.35%
2022/08/25	0	0.00	6	35.55	36.30	-6	1,356	-0.44%
2022/08/24	1	33.00	0	0.00	33.00	1	1,330	0.08%
2022/08/22	3	33.65	6	34.18	33.50	-3	1,349	-0.22%
2022/08/03	0	0.00	1	32.95	32.55	-1	1,337	-0.07%
2022/08/02	6	34.05	0	0.00	33.50	6	1,335	0.45%
2022/07/28	0	0.00	5	32.50	32.20	-5	1,294	-0.39%
2022/07/27	0	0.00	1	32.95	33.20	-1	1,286	-0.08%
2022/07/26	7	32.91	0	0.00	32.50	7	1,289	0.54%
2022/07/22	0	0.00	1	33.35	33.40	-1	1,267	-0.08%
2022/07/21	1	32.85	0	0.00	33.05	1	1,267	0.08%
2022/07/20	1	32.35	5	32.71	31.90	-4	1,248	-0.32%
2022/07/19	5	32.80	0	0.00	32.55	5	1,227	0.41%
2022/07/18	8	34.65	9	34.57	34.40	-1	1,193	-0.08%
2022/07/15	5	35.39	3	35.60	36.05	2	1,142	0.18%
2022/07/14	1	34.70	14	34.42	34.70	-13	1,006	-1.29%
2022/07/05	0.3	26.75	0	0.00	27.40	0.3	860	0.03%
2022/06/30	0.5	27.05	0	0.00	26.80	0.5	861	0.06%
2022/06/27	5	29.00	0	0.00	29.05	5	858	0.58%
2022/06/20	3	28.25	0	0.00	27.40	3	870	0.34%
2022/06/17	4	30.40	0	0.00	29.40	4	849	0.47%
2022/06/16	0.1	31.70	0	0.00	30.50	0.1	842	0.01%
2022/06/15	0	0.00	2.2	33.23	33.15	-2.2	826	-0.27%
2022/06/14	0.2	34.10	0	0.00	34.00	0.2	832	0.02%
2022/06/09	2	36.35	0	0.00	36.80	2	843	0.24%
2022/06/07	7	40.13	4	39.99	39.95	3	816	0.37%
2022/06/06	2	39.93	3	40.02	39.95	-1	821	-0.12%
2022/06/02	0	0.00	1	39.65	39.75	-1	827	-0.12%
2022/05/26	2	37.05	0	0.00	36.60	2	832	0.24%
2022/05/11	1	37.30	0	0.00	37.30	1	969	0.10%
2022/05/09	2.1	37.00	0	0.00	37.10	2.1	1,122	0.19%
2022/05/06	0.1	39.30	0	0.00	39.50	0.1	1,222	0.01%
2022/04/27	11	38.91	0	0.00	39.55	11	1,449	0.76%
2022/04/18	1	40.95	0	0.00	40.95	1	1,462	0.07%
2022/04/15	1	41.05	0	0.00	41.25	1	1,491	0.07%
2022/04/11	2	42.18	0	0.00	41.30	2	1,573	0.13%
2022/03/23	0	0.00	8	47.21	47.45	-8	1,588	-0.50%
2022/02/24	2	42.85	0	0.00	42.85	2	1,591	0.13%
2022/02/18	2	44.25	0	0.00	44.80	2	1,553	0.13%
2022/02/17	2	44.35	1	44.75	44.30	1	1,546	0.06%
2022/02/16	0	0.00	1	44.90	45.30	-1	1,538	-0.07%
2022/02/15	1	45.50	1	44.25	44.30	0	1,521	0.00%
2022/02/14	0.1	43.85	0	0.00	42.90	0.1	1,489	0.01%
2022/02/10	1	44.95	0	0.00	45.20	1	1,471	0.07%
2022/02/09	0	0.00	3	45.97	46.75	-3	1,432	-0.21%
2022/02/08	2	43.55	12	41.85	43.60	-10	1,345	-0.74%
2022/01/26	1.1	45.04	0	0.00	44.40	1.1	1,186	0.09%
2022/01/25	1	46.00	1	47.30	45.95	0	1,133	0.00%
2022/01/24	1	47.50	0	0.00	46.45	1	1,090	0.09%
2022/01/21	1.2	48.34	0	0.00	48.20	1.2	1,034	0.11%
2022/01/20	2	51.15	0	0.00	51.20	2	985	0.20%
2022/01/18	0	0.00	2	52.60	52.30	-2	973	-0.21%
2022/01/17	0.1	51.40	54	51.00	51.00	-54	959	-5.62%
2022/01/14	0	0.00	20	52.00	51.30	-20	949	-2.11%
2022/01/12	0	0.00	1	52.30	52.40	-1	946	-0.11%
2022/01/11	4.1	52.60	3	52.30	52.50	1.1	943	0.12%
2022/01/10	1	51.40	2	52.45	54.00	-1	932	-0.11%
2022/01/07	2	53.90	67	53.94	52.00	-65	903	-7.20%
2022/01/06	2	55.90	6	56.23	55.90	-4	827	-0.48%
2022/01/04	1.1	56.43	0	0.00	56.50	1.1	817	0.13%
2022/01/03	0.2	56.70	0	0.00	55.90	0.2	800	0.02%
2021/12/23	30.1	56.90	0	0.00	57.10	30.1	771	3.90%
2021/12/22	1	57.30	0	0.00	57.50	1	767	0.13%
2021/12/21	0.2	57.90	0	0.00	57.50	0.2	761	0.03%
2021/12/16	1	55.60	0	0.00	55.80	1	709	0.14%
2021/12/15	0	0.00	3	55.87	55.60	-3	701	-0.43%
2021/12/14	1	56.20	2	56.40	56.20	-1	687	-0.15%
2021/12/13	35	58.37	10	56.60	57.00	25	672	3.72%
2021/12/10	92	59.35	1	59.00	59.00	91	626	14.52%
2021/12/08	0.1	59.90	0	0.00	59.50	0.1	602	0.01%
2021/12/07	11	59.09	0	0.00	59.00	11	604	1.82%
2021/12/06	1	60.30	0	0.00	60.30	1	562	0.18%
2021/11/30	1	64.20	0	0.00	64.00	1	505	0.20%
2021/11/29	0	0.00	1	63.10	64.00	-1	503	-0.20%
2021/11/24	1	65.10	0	0.00	65.20	1	494	0.20%
2021/11/16	2	64.50	0	0.00	64.20	2	501	0.40%
2021/11/12	2	64.90	0	0.00	65.00	2	510	0.39%
2021/11/08	1	65.00	1	64.30	63.90	0	519	0.00%
2021/11/05	3	65.43	0	0.00	65.80	3	516	0.58%
2021/10/29	10	67.00	0	0.00	67.00	10	663	1.51%
2021/10/15	0	0.00	1	66.50	66.10	-1	865	-0.12%
2021/10/13	1	65.40	1	65.70	65.20	0	934	0.00%
2021/10/05	1	64.90	0	0.00	65.80	1	1,119	0.09%
2021/10/01	0	0.00	1	68.50	68.30	-1	1,123	-0.09%
2021/09/30	1	69.00	0	0.00	69.60	1	1,131	0.09%
2021/09/29	1	70.00	0	0.00	69.50	1	1,140	0.09%
2021/09/23	3	68.67	0	0.00	69.20	3	1,196	0.25%
2021/09/17	5	70.24	0	0.00	70.00	5	1,268	0.39%
2021/09/16	2	70.05	0	0.00	70.30	2	1,343	0.15%
2021/09/15	13	70.64	0	0.00	70.70	13	1,352	0.96%
2021/09/10	2	73.00	0	0.00	71.50	2	1,392	0.14%
2021/09/07	20	71.00	0	0.00	70.30	20	1,407	1.42%
2021/09/03	2	71.10	0	0.00	71.50	2	1,420	0.14%
2021/08/13	23	73.03	2	73.20	72.00	21	1,799	1.17%
2021/08/11	4	73.20	1	73.20	73.00	3	1,828	0.16%
2021/08/05	2	78.00	0	0.00	78.00	2	1,943	0.10%
2021/08/04	1	81.40	0	0.00	80.80	1	2,001	0.05%
2021/07/30	20	77.45	0	0.00	77.10	20	2,398	0.83%
2021/07/29	0	0.00	10	79.00	77.90	-10	2,424	-0.41%
2021/07/28	20	76.50	0	0.00	77.90	20	2,486	0.80%
2021/07/27	13	78.63	0	0.00	78.30	13	2,563	0.51%
2021/07/26	1	80.00	0	0.00	79.90	1	2,596	0.04%
2021/07/23	1	81.10	0	0.00	81.00	1	2,630	0.04%
2021/07/21	2	84.60	3	84.53	84.40	-1	2,646	-0.04%
2021/07/19	0	0.00	1	84.70	84.30	-1	2,597	-0.04%
2021/07/15	0	0.00	10	82.05	83.00	-10	2,618	-0.38%
2021/07/14	0	0.00	1	83.00	82.00	-1	2,642	-0.04%
2021/07/12	21	84.18	10	82.10	82.30	11	2,754	0.40%
2021/07/08	0	0.00	1	77.70	78.30	-1	2,792	-0.04%
2021/07/07	1	77.90	0	0.00	77.90	1	2,886	0.03%
2021/07/06	1	78.50	0	0.00	78.60	1	3,050	0.03%
2021/07/05	1	79.20	0	0.00	79.10	1	3,159	0.03%
2021/06/25	1	81.40	4	83.00	82.20	-3	3,582	-0.08%
2021/06/22	0	0.00	1	77.00	76.60	-1	3,572	-0.03%
2021/06/18	0	0.00	1	77.90	78.90	-1	3,625	-0.03%
2021/06/16	1	76.60	3	77.00	76.60	-2	3,757	-0.05%
2021/06/15	1	77.00	0	0.00	77.00	1	3,802	0.03%
2021/06/10	1.3	77.12	60	77.13	76.60	-58.7	4,079	-1.44%
2021/06/09	20	79.20	1	78.90	79.60	19	4,120	0.46%
2021/06/08	40	79.08	0	0.00	78.90	40	4,263	0.94%
2021/06/02	0	0.00	4.3	79.72	79.70	-4.3	4,767	-0.09%
2021/06/01	1	77.90	1	78.70	78.70	0	4,753	0.00%
2021/05/31	0	0.00	3	78.00	77.40	-3	4,755	-0.06%
2021/05/27	1	76.30	0	0.00	77.00	1	4,796	0.02%
2021/05/24	0	0.00	1	69.60	69.50	-1	4,793	-0.02%
2021/05/20	0	0.00	1	66.60	66.60	-1	4,882	-0.02%
2021/05/18	4	66.20	0	0.00	67.20	4	5,222	0.08%
2021/05/14	1	69.20	0	0.00	70.10	1	5,210	0.02%
2021/05/12	2.1	64.83	3	68.33	67.40	-1	5,194	-0.02%
2021/05/11	3.1	72.42	1	71.50	71.50	2.1	5,147	0.04%
2021/05/10	12	79.91	3	78.90	78.80	9	5,120	0.18%
2021/05/07	24.2	77.70	18	78.30	78.30	6.2	5,115	0.12%
2021/05/06	4	83.60	0	0.00	83.60	4	4,894	0.08%
2021/05/05	1	94.00	1	92.70	92.80	0	4,875	0.00%
2021/05/04	0	0.00	0.4	91.31	94.20	-0.4	4,813	-0.01%
2021/05/03	3	92.50	0	0.00	91.50	3	4,735	0.06%
2021/04/26	0.1	90.40	0	0.00	90.30	0.1	4,689	0.00%
2021/04/20	2	89.35	4	88.68	89.00	-2	4,653	-0.04%
2021/04/19	29	90.24	22	89.31	89.00	7	4,635	0.15%
2021/04/16	6	93.80	14.1	95.51	95.30	-8.1	4,540	-0.18%
2021/04/15	1	91.00	45	93.32	93.50	-44	4,499	-0.98%
2021/04/14	40.2	90.41	0	0.00	90.80	40.2	4,471	0.90%
2021/04/13	5	93.70	6	92.53	92.00	-1	4,402	-0.02%
2021/04/12	37.2	98.77	135	97.73	95.90	-97.8	4,308	-2.27%	大賣/
2021/04/09	86	105.82	23	106.52	106.50	63	4,142	1.52%
2021/04/08	1	101.56	1	103.00	103.50	0	4,036	0.00%
2021/04/07	7	99.90	2	100.05	99.60	5	3,966	0.13%
2021/04/06	4	97.25	5	100.20	100.00	-1	3,914	-0.03%
2021/04/01	103	99.94	60	98.18	98.00	43	3,769	1.14%	大買/
2021/03/31	3	95.77	0	0.00	94.30	3	3,590	0.08%
2021/03/30	5	95.04	4	95.20	95.20	1	3,562	0.03%
2021/03/29	1	95.40	3	95.03	95.30	-2	3,595	-0.06%
2021/03/26	0	0.00	1	94.50	92.60	-1	3,589	-0.03%
2021/03/25	1	92.80	3	93.47	93.20	-2	3,564	-0.06%
2021/03/24	3	93.23	3	93.83	93.50	0	3,561	0.00%
2021/03/22	2	91.65	2	91.60	91.60	0	3,532	0.00%
2021/03/19	0	0.00	2	94.60	93.40	-2	3,513	-0.06%
2021/03/18	0	0.00	2	94.45	94.90	-2	3,434	-0.06%
2021/03/17	15	94.31	18	93.17	93.20	-3	3,405	-0.09%
2021/03/16	2	92.80	3	96.60	92.50	-1	3,349	-0.03%
2021/03/15	0	0.00	3	92.60	92.60	-3	3,179	-0.09%
2021/03/12	15	92.76	7	92.80	92.00	8	3,144	0.25%
2021/03/11	28	89.75	35	91.50	93.40	-7	3,004	-0.23%
2021/03/10	1	88.10	23	84.63	86.70	-22	2,639	-0.83%
2021/03/08	2	83.65	12	83.47	83.60	-10	2,485	-0.40%
2021/03/05	11	82.00	3	82.20	81.90	8	2,459	0.33%
2021/03/04	22	81.85	2	81.80	81.80	20	2,459	0.81%
2021/03/03	5	82.70	2	82.10	82.10	3	2,462	0.12%
2021/03/02	4	82.10	16	84.32	83.90	-12	2,444	-0.49%
2021/02/26	5	80.94	1	81.00	81.20	4	2,359	0.17%
2021/02/25	6	84.40	0	0.00	82.70	6	2,325	0.26%
2021/02/24	13	83.18	2	83.20	83.20	11	2,288	0.48%
2021/02/23	5	85.06	5	83.26	83.20	0	2,268	0.00%
2021/02/22	6	87.10	6	86.70	86.70	0	2,208	0.00%
2021/02/19	3	85.37	11	86.32	88.00	-8	2,162	-0.37%
2021/02/18	5	84.10	21	83.73	86.10	-16	2,051	-0.78%
2021/02/17	2	78.90	2	79.00	79.10	0	1,811	0.00%
2021/02/05	3	77.67	3	77.70	77.70	0	1,774	0.00%
2021/02/04	21	78.30	12	78.15	78.20	9	1,752	0.51%
2021/02/03	1	76.40	25	76.68	75.90	-24	1,730	-1.39%
2021/02/01	21	75.38	11	78.03	78.30	10	1,833	0.55%
2021/01/29	3	77.10	12	78.18	73.60	-9	1,749	-0.51%
2021/01/28	10	75.00	0	0.00	74.70	10	1,688	0.59%
2021/01/26	0	0.00	10	74.70	74.10	-10	1,710	-0.58%
2021/01/21	6	72.90	0	0.00	73.60	6	1,722	0.35%
2021/01/20	1	73.50	2	75.40	73.30	-1	1,713	-0.06%
2021/01/19	1	77.90	0	0.00	77.60	1	1,667	0.06%
2021/01/15	4	74.93	0	0.00	75.30	4	1,605	0.25%
2021/01/12	0	0.00	8	75.55	76.00	-8	1,637	-0.49%
2021/01/11	8	74.78	0	0.00	75.20	8	1,631	0.49%
2021/01/08	1	73.80	1	74.50	73.90	0	1,625	0.00%
2021/01/06	1	73.50	0	0.00	72.40	1	1,664	0.06%
2020/12/29	1	72.10	0	0.00	71.90	1	1,753	0.06%
2020/12/28	2	73.00	0	0.00	72.50	2	1,759	0.11%
2020/12/23	8	72.99	0	0.00	72.70	8	1,805	0.44%
2020/12/22	1	77.00	0	0.00	74.50	1	1,821	0.05%
2020/12/18	0	0.00	1	78.50	78.20	-1	1,879	-0.05%
2020/12/17	1	78.00	1	79.50	77.50	0	1,914	0.00%
2020/12/15	1	77.00	0	0.00	76.70	1	1,952	0.05%
2020/12/14	0	0.00	1	78.10	78.40	-1	2,041	-0.05%
2020/12/11	0	0.00	1	78.50	76.80	-1	2,073	-0.05%
2020/12/10	1	77.00	2	76.90	77.00	-1	2,096	-0.05%
2020/12/09	1	74.60	0	0.00	75.20	1	2,129	0.05%
2020/12/07	1	73.10	0	0.00	73.30	1	2,380	0.04%
2020/12/04	2	75.75	0	0.00	76.00	2	2,514	0.08%
2020/12/03	1	75.90	2	76.70	76.50	-1	2,560	-0.04%
2020/12/02	3	76.67	0	0.00	76.40	3	2,614	0.11%
2020/12/01	6	76.90	0	0.00	77.00	6	2,723	0.22%
2020/11/27	0	0.00	1	79.40	78.30	-1	2,987	-0.03%
2020/11/25	4	77.80	0	0.00	77.70	4	3,583	0.11%
2020/11/24	3	77.40	0	0.00	77.30	3	3,715	0.08%
2020/11/23	0	0.00	3	77.60	77.70	-3	3,734	-0.08%
2020/11/20	1	77.00	0	0.00	77.80	1	3,763	0.03%
2020/11/18	0	0.00	1	77.50	77.30	-1	4,010	-0.02%
2020/11/17	1	75.90	0	0.00	75.80	1	4,038	0.02%
2020/11/12	0	0.00	1	78.50	77.70	-1	4,252	-0.02%
2020/11/10	7	76.89	28	76.60	76.70	-21	4,273	-0.49%
2020/11/06	0	0.00	22	79.50	79.50	-22	4,180	-0.53%
2020/11/05	50	81.16	0	0.00	79.70	50	4,228	1.18%
2020/11/04	18	79.55	43	82.04	81.90	-25	4,341	-0.58%
2020/11/03	25	78.60	0	0.00	79.30	25	4,375	0.57%
2020/10/28	1	80.90	1	80.40	80.60	0	4,990	0.00%
2020/10/22	1	79.50	0	0.00	80.20	1	5,201	0.02%
2020/10/08	1	86.30	0	0.00	85.90	1	5,754	0.02%
2020/10/07	0	0.00	1	85.90	86.10	-1	5,774	-0.02%
2020/10/06	1	87.40	0	0.00	87.40	1	5,817	0.02%
2020/10/05	0	0.00	1	84.00	84.50	-1	5,843	-0.02%
2020/09/28	1	82.00	1	81.30	82.40	0	5,873	0.00%
2020/09/25	0	0.00	2	82.60	79.00	-2	5,884	-0.03%
2020/09/24	2	83.00	0	0.00	82.20	2	5,847	0.03%
2020/09/23	0	0.00	1	85.30	85.90	-1	5,840	-0.02%
2020/09/22	0	0.00	28	87.30	87.10	-28	5,868	-0.48%
2020/09/21	29	87.69	0	0.00	87.50	29	5,867	0.49%
2020/09/17	0	0.00	1	88.00	86.20	-1	5,831	-0.02%
2020/09/16	1	88.80	0	0.00	89.00	1	5,752	0.02%
2020/09/15	1	91.20	0	0.00	91.50	1	5,736	0.02%
2020/09/11	28	91.44	30	92.13	91.30	-2	5,721	-0.03%
2020/09/10	3	94.77	0	0.00	92.60	3	5,703	0.05%
2020/09/09	6	96.62	8	98.00	97.00	-2	5,681	-0.04%
2020/09/08	4	95.00	2	96.30	94.20	2	5,669	0.04%
2020/09/07	0	0.00	1	94.00	94.00	-1	5,679	-0.02%
2020/09/04	7	96.29	6	96.20	96.30	1	5,677	0.02%
2020/09/03	4	99.65	4	100.60	99.00	0	5,592	0.00%
2020/09/02	12	98.83	8	97.53	97.20	4	5,483	0.07%
2020/09/01	12	98.82	13	98.72	97.30	-1	5,390	-0.02%
2020/08/31	4	98.00	22	99.88	100.50	-18	5,159	-0.35%
2020/08/28	4	93.20	2	92.00	91.50	2	4,848	0.04%
2020/08/26	0	0.00	1	91.00	89.70	-1	4,910	-0.02%
2020/08/25	3	89.90	7	90.47	90.30	-4	4,936	-0.08%
2020/08/24	5	91.72	0	0.00	91.80	5	4,898	0.10%
2020/08/19	5	89.38	0	0.00	88.00	5	4,959	0.10%
2020/08/18	1	87.80	2	88.70	87.80	-1	5,041	-0.02%
2020/08/17	2	88.30	0	0.00	88.30	2	5,078	0.04%
2020/08/12	0	0.00	1	84.10	84.30	-1	5,126	-0.02%
2020/08/10	1	92.60	3	90.53	86.90	-2	5,118	-0.04%
2020/08/05	0	0.00	33	89.93	90.00	-33	5,118	-0.64%
2020/08/04	13	89.95	18	89.62	90.00	-5	5,081	-0.10%
2020/07/30	1	79.50	20	80.00	80.00	-19	5,023	-0.38%
2020/07/29	20	79.00	0	0.00	78.70	20	5,046	0.40%
2020/07/27	0	0.00	0.1	84.10	84.10	-0.1	5,221	0.00%
2020/07/24	6	84.87	7	85.41	85.70	-1	5,315	-0.02%
2020/07/21	0	0.00	1	78.40	81.90	-1	5,366	-0.02%
2020/07/17	1	76.70	0	0.00	75.20	1	5,418	0.02%
2020/07/13	0	0.00	2	80.15	80.90	-2	5,984	-0.03%
2020/07/07	1	80.00	0	0.00	79.80	1	5,967	0.02%
2020/07/06	0	0.00	1	81.00	81.50	-1	5,969	-0.02%
2020/07/01	1	78.00	0	0.00	79.30	1	5,920	0.02%
2020/06/19	0	0.00	2	85.60	85.90	-2	5,806	-0.03%
2020/06/16	1	85.90	2	87.00	86.20	-1	5,763	-0.02%
2020/06/15	1	81.20	2	82.30	84.00	-1	5,562	-0.02%
2020/06/12	2	80.60	0	0.00	80.70	2	5,423	0.04%
2020/06/04	1	81.00	1	80.50	80.50	0	5,307	0.00%
2020/06/02	0	0.00	10	79.80	80.50	-10	5,126	-0.20%
2020/05/28	2	78.00	2	79.80	77.60	0	5,040	0.00%
2020/05/26	1	80.60	1	76.40	77.20	0	4,919	0.00%
2020/05/25	1	78.20	33	77.99	77.90	-32	4,729	-0.68%
2020/05/22	0	0.00	1	75.30	74.20	-1	4,554	-0.02%
2020/05/21	1	74.50	2	72.10	74.20	-1	4,462	-0.02%
2020/05/18	0.1	70.90	0	0.00	70.90	0.1	4,309	0.00%
2020/05/14	2	69.55	4	70.43	69.10	-2	4,212	-0.05%
2020/05/13	0	0.00	2	72.00	72.10	-2	4,160	-0.05%
2020/05/12	2	70.30	0	0.00	69.90	2	4,062	0.05%
2020/05/11	2	73.60	1	73.30	73.00	1	3,921	0.03%
2020/05/08	0	0.00	4	76.70	74.80	-4	3,852	-0.10%
2020/05/07	4	76.90	12	75.88	76.00	-8	3,739	-0.21%
2020/05/06	0	0.00	11	73.91	73.10	-11	3,472	-0.32%
2020/05/04	0	0.00	1	73.40	72.10	-1	3,337	-0.03%
2020/04/30	13	73.94	7	75.87	72.20	6	3,268	0.18%
2020/04/29	1	68.50	0	0.00	73.00	1	3,049	0.03%
2020/04/28	28	69.24	6	67.62	68.50	22	2,870	0.77%
2020/04/27	2	64.30	8	66.83	68.20	-6	2,663	-0.23%
2020/04/24	7	62.29	2	61.70	62.00	5	2,505	0.20%
2020/04/23	2	65.70	1	67.10	63.80	1	2,445	0.04%
2020/04/22	0	0.00	1	63.30	65.20	-1	2,337	-0.04%
2020/04/21	1	67.30	30	66.68	64.10	-29	2,246	-1.29%
2020/04/20	5	64.14	5	64.96	66.50	0	2,019	0.00%
2020/04/17	13	58.18	5	59.90	60.50	8	1,803	0.44%
2020/04/16	2	55.95	31	51.93	56.70	-29	1,665	-1.74%
2020/04/15	1	51.60	0	0.00	51.60	1	1,562	0.06%
2020/04/13	4	45.60	1	45.60	45.50	3	1,435	0.21%
2020/04/10	1	44.35	0	0.00	44.60	1	1,417	0.07%
2020/04/09	0	0.00	2	46.28	44.95	-2	1,398	-0.14%
2020/04/08	2	42.95	0	0.00	45.30	2	1,361	0.15%
2020/04/07	0	0.00	1	43.25	43.10	-1	1,334	-0.07%
2020/04/01	1	41.40	0	0.00	42.10	1	1,277	0.08%
2020/03/31	5	41.75	0	0.00	42.05	5	1,269	0.39%
2020/03/24	1	39.50	1	39.55	39.15	0	1,178	0.00%
2020/03/19	3	41.60	0	0.00	40.45	3	1,087	0.28%
2020/03/16	0	0.00	1	47.00	45.60	-1	1,065	-0.09%
2020/03/13	1	44.90	0	0.00	44.90	1	1,034	0.10%
2020/03/12	30	50.00	2	52.30	49.85	28	1,002	2.79%
2020/03/09	0	0.00	2	57.50	55.20	-2	954	-0.21%
2020/03/06	1	59.60	1	59.20	59.30	0	936	0.00%
2020/03/05	1	61.80	1	60.30	61.00	0	972	0.00%
2020/02/26	0	0.00	30	59.80	59.80	-30	938	-3.20%
2020/02/17	0	0.00	1	60.90	60.90	-1	966	-0.10%
2020/02/03	0	0.00	4	63.60	59.60	-4	1,210	-0.33%
2020/01/30	1	64.70	5	64.70	65.70	-4	1,207	-0.33%
2020/01/20	0	0.00	6	71.05	71.80	-6	1,185	-0.51%
2020/01/08	1	68.50	0	0.00	69.00	1	1,175	0.09%
2020/01/03	3	72.00	0	0.00	71.70	3	1,218	0.25%
2019/12/31	1	71.40	0	0.00	71.40	1	1,242	0.08%
2019/12/24	8	70.27	0	0.00	70.10	8	1,462	0.55%
2019/12/23	13	71.19	0	0.00	70.20	13	1,565	0.83%
2019/12/20	10	72.36	0	0.00	72.00	10	1,578	0.63%
2019/12/18	3	73.00	0	0.00	73.00	3	1,581	0.19%
2019/12/17	1	73.90	0	0.00	73.10	1	1,637	0.06%
2019/12/13	1	72.90	0	0.00	72.60	1	1,638	0.06%
2019/12/12	10	74.50	0	0.00	73.90	10	1,630	0.61%
2019/12/10	32	74.04	0	0.00	76.00	32	1,625	1.97%
2019/12/09	2	75.40	0	0.00	75.40	2	1,616	0.12%
2019/12/06	0	0.00	1	76.50	76.00	-1	1,635	-0.06%
2019/12/05	0	0.00	2	75.50	75.40	-2	1,651	-0.12%
2019/12/04	1	74.70	0	0.00	74.80	1	1,698	0.06%
2019/12/02	2	75.05	0	0.00	74.90	2	1,710	0.12%
2019/11/29	1	78.80	20	79.90	78.80	-19	1,669	-1.14%
2019/11/27	23	80.79	0	0.00	80.90	23	1,715	1.34%
2019/11/25	0	0.00	3	82.40	82.60	-3	1,723	-0.17%
2019/11/21	0	0.00	2	80.00	80.70	-2	1,749	-0.11%
2019/11/14	0	0.00	3	81.40	79.80	-3	1,826	-0.16%
2019/11/11	5	81.16	0	0.00	79.50	5	2,082	0.24%
2019/11/08	8	83.76	0	0.00	83.70	8	2,154	0.37%
2019/11/07	2	78.20	0	0.00	78.50	2	2,152	0.09%
2019/11/06	2	81.70	0	0.00	80.00	2	2,130	0.09%
2019/11/04	0	0.00	3	81.50	81.50	-3	2,107	-0.14%
2019/10/29	10	82.79	0	0.00	82.90	10	2,134	0.47%
2019/10/28	10	83.70	0	0.00	84.10	10	2,130	0.47%
2019/10/25	2	84.60	0	0.00	83.90	2	2,129	0.09%
2019/10/18	2	86.30	4	85.20	85.20	-2	2,214	-0.09%
2019/10/16	0	0.00	19	87.67	86.80	-19	2,313	-0.82%
2019/10/14	10	84.90	0	0.00	84.20	10	2,375	0.42%
2019/10/09	2	83.85	0	0.00	83.50	2	2,376	0.08%
2019/10/08	1	86.60	0	0.00	85.50	1	2,385	0.04%
2019/10/04	0	0.00	1	86.40	86.50	-1	2,441	-0.04%
2019/10/01	12	86.78	0	0.00	88.00	12	2,448	0.49%
2019/09/27	10	91.60	0	0.00	89.00	10	2,440	0.41%
2019/09/26	2	96.10	3	96.53	97.50	-1	2,362	-0.04%
2019/09/25	3	93.20	1	93.80	94.50	2	2,265	0.09%
2019/09/18	2	93.30	2	93.40	93.40	0	2,472	0.00%
2019/09/10	1	91.80	1	92.40	91.70	0	2,516	0.00%
2019/09/06	6	91.00	9	91.54	92.60	-3	2,482	-0.12%
2019/09/03	3	89.10	3	88.50	88.50	0	2,583	0.00%
2019/09/02	5	88.40	5	89.30	89.30	0	2,638	0.00%
2019/08/30	6	89.45	0	0.00	88.20	6	2,621	0.23%
2019/08/29	10	89.77	0	0.00	90.10	10	2,612	0.38%
2019/08/28	8	91.54	4	91.50	89.80	4	2,602	0.15%
2019/08/26	3	95.40	8	94.75	95.00	-5	2,589	-0.19%
2019/08/23	5	94.50	8	93.38	93.20	-3	2,570	-0.12%
2019/08/22	0	0.00	4.2	95.18	94.70	-4.2	2,594	-0.16%
2019/08/20	13	94.98	0	0.00	94.10	13	2,699	0.48%
2019/08/19	18	96.31	10	97.50	95.70	8	2,786	0.29%
2019/08/16	14	98.90	1	98.30	97.70	13	2,833	0.46%
2019/08/15	5	100.42	8	100.31	100.50	-3	2,858	-0.10%
2019/08/14	1	102.50	14	103.07	102.50	-13	2,815	-0.46%
2019/08/13	1	98.30	30	95.16	98.10	-29	2,699	-1.07%
2019/08/12	19	92.15	11	95.16	91.00	8	2,654	0.30%
2019/08/01	0	0.00	7	91.07	92.00	-7	2,797	-0.25%
2019/07/29	7	89.51	0	0.00	89.20	7	2,777	0.25%
2019/07/26	0	0.00	6	90.50	88.90	-6	2,806	-0.21%
2019/07/25	3	87.90	0	0.00	88.20	3	2,837	0.11%
2019/07/24	3	88.80	0	0.00	88.10	3	2,940	0.10%
2019/07/18	1	92.50	2	92.20	91.60	-1	2,947	-0.03%
2019/07/17	1	90.00	3	89.23	90.00	-2	2,872	-0.07%
2019/07/16	1	89.90	1	90.30	88.10	0	2,832	0.00%
2019/07/15	3	88.73	0	0.00	88.40	3	2,792	0.11%
2019/07/12	0	0.00	1	89.00	87.80	-1	2,809	-0.04%
2019/07/11	0	0.00	1	87.70	87.20	-1	2,789	-0.04%
2019/07/10	1	86.80	0	0.00	87.70	1	2,795	0.04%
2019/07/08	0	0.00	2	85.90	86.00	-2	2,776	-0.07%
2019/07/05	1	86.10	0	0.00	85.60	1	2,856	0.04%
2019/07/04	1	87.10	0	0.00	86.30	1	2,947	0.03%
2019/07/03	6	85.48	5	85.90	86.40	1	2,939	0.03%
2019/07/01	0	0.00	2	85.20	85.20	-2	2,970	-0.07%
2019/06/28	2	85.00	2	89.00	84.60	0	2,991	0.00%
2019/06/27	0	0.00	6	85.57	85.60	-6	2,969	-0.20%
2019/06/26	1	85.00	1	85.40	86.10	0	3,022	0.00%
2019/06/18	0	0.00	2	82.60	82.60	-2	3,099	-0.06%
2019/06/13	4	83.53	0	0.00	82.50	4	3,156	0.13%
2019/06/11	0	0.00	1	86.00	86.00	-1	3,430	-0.03%
2019/06/10	0	0.00	8	82.85	83.40	-8	3,396	-0.24%
2019/06/05	3	79.80	0	0.00	80.70	3	3,460	0.09%
2019/06/03	1	82.00	1	79.60	79.00	0	3,665	0.00%
2019/05/31	0	0.00	2	81.40	80.80	-2	3,738	-0.05%
2019/05/30	0	0.00	1	82.90	81.10	-1	3,828	-0.03%
2019/05/29	1	82.00	1	80.00	81.90	0	3,972	0.00%
2019/05/27	1	83.80	0	0.00	83.80	1	4,070	0.02%
2019/05/23	4	80.50	0	0.00	81.70	4	4,084	0.10%
2019/05/22	1	79.80	1	78.40	78.10	0	4,059	0.00%
2019/05/20	2	77.80	1	77.80	77.60	1	4,070	0.02%
2019/05/17	2	76.50	5	77.00	78.00	-3	4,072	-0.07%
2019/05/16	0	0.00	6	74.40	74.70	-6	4,061	-0.15%
2019/05/15	1	73.90	0	0.00	73.00	1	4,120	0.02%
2019/05/14	1	68.60	1	72.40	73.40	0	4,251	0.00%
2019/05/13	7	73.01	21	73.81	72.80	-14	4,326	-0.32%
2019/05/10	30	77.00	11	78.45	76.60	19	4,416	0.43%
2019/05/09	2	75.50	0	0.00	73.90	2	4,459	0.04%
2019/04/30	11	71.92	12	72.17	71.60	-1	5,309	-0.02%
2019/04/26	2	80.60	0	0.00	80.50	2	5,312	0.04%
2019/04/19	0	0.00	1	78.90	79.50	-1	5,544	-0.02%
2019/04/17	1	80.20	0	0.00	80.10	1	5,633	0.02%
2019/04/16	1	80.70	1	80.90	80.40	0	5,702	0.00%
2019/04/15	1	82.00	2	82.00	82.00	-1	5,755	-0.02%
2019/04/12	1	78.60	0	0.00	80.20	1	5,814	0.02%
2019/04/11	4	80.77	0	0.00	79.10	4	5,911	0.07%
2019/04/10	1	82.60	1	81.50	83.60	0	5,868	0.00%
2019/04/02	1	79.60	1	80.00	79.40	0	6,073	0.00%
2019/04/01	7	80.39	0	0.00	78.90	7	6,058	0.12%
2019/03/29	11	85.08	0	0.00	83.10	11	5,958	0.18%
2019/03/28	1	84.00	1	85.70	86.00	0	6,004	0.00%
2019/03/25	1	85.60	0	0.00	86.00	1	6,325	0.02%
2019/03/22	5	88.00	0	0.00	88.00	5	6,398	0.08%
2019/03/21	35	89.14	0	0.00	88.50	35	6,520	0.54%
2019/03/15	1	89.70	0	0.00	88.60	1	7,432	0.01%
2019/03/14	4	90.95	42	91.20	90.90	-38	7,547	-0.50%
2019/03/13	21	87.98	2	87.90	88.00	19	7,607	0.25%
2019/03/11	11	84.26	6	83.60	83.90	5	7,974	0.06%
2019/03/08	8	85.98	0	0.00	84.90	8	8,033	0.10%
2019/03/07	4	92.20	1	90.90	90.50	3	7,909	0.04%
2019/03/05	0	0.00	3	92.00	90.00	-3	7,829	-0.04%
2019/03/04	0	0.00	4	89.75	91.50	-4	7,753	-0.05%
2019/02/26	2	88.85	2	87.80	86.90	0	7,599	0.00%
2019/02/25	2	88.80	26	85.89	88.30	-24	7,497	-0.32%
2019/02/22	0	0.00	4	84.60	85.10	-4	7,401	-0.05%
2019/02/20	20	84.05	0	0.00	84.30	20	7,546	0.27%
2019/02/19	8	83.93	5	83.30	82.80	3	7,795	0.04%
2019/02/18	18	83.87	3	84.43	82.80	15	7,779	0.19%
2019/02/15	4	85.05	4	85.33	85.90	0	7,761	0.00%
2019/02/14	1	85.30	1	85.80	85.60	0	7,741	0.00%
2019/02/13	2	88.05	1	90.30	85.60	1	7,681	0.01%
2019/02/12	1	86.40	0	0.00	91.60	1	7,582	0.01%
2019/02/11	0	0.00	3	88.80	88.90	-3	7,517	-0.04%
2019/01/30	3	89.00	3	86.70	89.10	0	7,427	0.00%
2019/01/29	3	85.93	2	84.50	86.00	1	7,390	0.01%
2019/01/28	0	0.00	2	84.70	84.00	-2	7,335	-0.03%
2019/01/25	3	85.30	0	0.00	85.20	3	7,308	0.04%
2019/01/24	4	82.50	4	81.18	82.70	0	7,151	0.00%
2019/01/23	1	76.10	0	0.00	77.50	1	6,938	0.01%
2019/01/22	2	74.80	4	75.90	76.50	-2	6,905	-0.03%
2019/01/21	0	0.00	9	73.77	74.00	-9	6,766	-0.13%
2019/01/17	3	69.27	0	0.00	69.60	3	6,734	0.04%
2019/01/16	9	70.84	6	70.23	69.80	3	6,762	0.04%
2019/01/15	2	69.45	1	70.40	70.20	1	6,759	0.01%
2019/01/11	2	67.25	0	0.00	68.50	2	6,887	0.03%
2019/01/10	1	72.60	0	0.00	72.10	1	6,751	0.01%
2019/01/09	3	74.27	4	74.45	73.20	-1	6,765	-0.01%
2019/01/08	2	73.60	2	74.00	73.80	0	6,799	0.00%
2019/01/07	0	0.00	1	72.90	73.60	-1	6,832	-0.01%
2019/01/04	3	72.03	1	72.50	71.30	2	6,861	0.03%
2019/01/03	3	72.57	0	0.00	73.90	3	6,852	0.04%
2018/12/28	1	69.80	1	70.40	71.50	0	6,786	0.00%
2018/12/21	0	0.00	7	70.30	72.00	-7	7,392	-0.09%
2018/12/19	7	70.01	5	70.96	68.30	2	7,539	0.03%
2018/12/17	7	74.51	6	74.77	75.00	1	7,391	0.01%
2018/12/14	2	76.30	0	0.00	74.90	2	7,314	0.03%
2018/12/13	0	0.00	15	73.61	77.00	-15	7,241	-0.21%
2018/12/12	4	74.83	16	74.54	74.00	-12	7,067	-0.17%
2018/12/11	10	70.47	8	70.64	72.90	2	6,712	0.03%
2018/12/10	10	68.87	14	68.51	69.70	-4	6,583	-0.06%
2018/12/07	54	66.61	55	67.01	69.00	-1	6,438	-0.02%
2018/12/06	11	65.06	9	65.09	65.00	2	6,190	0.03%
2018/12/05	13	63.15	12	63.15	64.30	1	6,011	0.02%
2018/12/04	5	61.00	11	60.07	62.00	-6	5,777	-0.10%
2018/12/03	8	58.75	5	59.46	58.00	3	5,584	0.05%
2018/11/30	1	56.60	1	57.30	57.80	0	5,511	0.00%
2018/11/29	6	57.13	6	57.63	56.60	0	5,621	0.00%
2018/11/27	0	0.00	1	56.60	56.60	-1	5,600	-0.02%
2018/11/26	0	0.00	2	54.65	55.20	-2	5,572	-0.04%
2018/11/23	4	54.50	0	0.00	54.50	4	5,553	0.07%
2018/11/22	1	57.00	0	0.00	55.70	1	5,527	0.02%
2018/11/21	5	57.60	0	0.00	57.00	5	5,503	0.09%
2018/11/20	3	58.13	7	58.01	57.90	-4	5,439	-0.07%
2018/11/19	3	55.43	7	56.21	56.90	-4	5,338	-0.07%
2018/11/16	6	58.47	4	57.53	54.50	2	5,253	0.04%
2018/11/15	2	53.60	0	0.00	54.20	2	4,965	0.04%
2018/11/14	5	54.88	3	54.80	54.80	2	4,923	0.04%
2018/11/13	0	0.00	1	55.60	55.60	-1	4,902	-0.02%
2018/11/12	1	54.60	0	0.00	54.30	1	4,901	0.02%
2018/11/09	1	55.50	0	0.00	54.60	1	4,895	0.02%
2018/11/08	2	54.35	2	54.95	55.00	0	4,886	0.00%
2018/11/07	0	0.00	1	53.60	53.60	-1	4,861	-0.02%
2018/11/05	0	0.00	3	54.07	54.80	-3	4,855	-0.06%
2018/11/02	6	54.20	9	53.81	53.70	-3	4,915	-0.06%
2018/10/31	0	0.00	6	52.30	52.30	-6	4,843	-0.12%
2018/10/30	10	50.30	10	50.85	50.50	0	4,822	0.00%
2018/10/29	3	47.88	0	0.00	49.00	3	4,804	0.06%
2018/10/26	5	48.95	0	0.00	48.75	5	4,780	0.10%
2018/10/25	0	0.00	3	50.00	50.50	-3	4,777	-0.06%
2018/10/24	1	53.50	1	52.30	52.50	0	4,812	0.00%
2018/10/23	2	53.35	1	53.60	53.60	1	4,888	0.02%
2018/10/22	4	54.38	0	0.00	53.90	4	5,075	0.08%
2018/10/19	4	54.00	5	53.70	54.30	-1	5,027	-0.02%
2018/10/17	2	51.80	0	0.00	51.60	2	5,044	0.04%
2018/10/16	0	0.00	3	52.80	52.00	-3	5,100	-0.06%
2018/10/15	5	51.42	3	51.43	52.30	2	5,019	0.04%
2018/10/12	8	48.04	7	48.24	50.30	1	4,964	0.02%
2018/10/11	5	45.36	2	45.90	45.85	3	4,975	0.06%
2018/10/09	1	49.15	0	0.00	49.15	1	5,136	0.02%
2018/10/08	3	46.30	1	46.75	46.75	2	5,247	0.04%
2018/10/05	2	49.00	2	48.20	48.20	0	5,226	0.00%
2018/10/04	6	48.97	2	49.10	49.10	4	5,070	0.08%
2018/10/03	15	50.17	10	50.41	49.80	5	5,002	0.10%
2018/10/02	9	53.99	0	0.00	52.20	9	4,807	0.19%
2018/10/01	1	57.90	2	57.95	58.00	-1	4,553	-0.02%
2018/09/28	6	57.68	1	57.10	57.60	5	4,405	0.11%
2018/09/27	3	55.63	43	55.67	57.60	-40	4,125	-0.97%
2018/09/26	1	53.50	10	53.20	53.10	-9	3,820	-0.24%
2018/09/25	0	0.00	1	53.60	53.60	-1	3,736	-0.03%
2018/09/21	3	51.90	3	51.50	53.00	0	3,669	0.00%
2018/09/19	2	52.15	4	52.20	51.00	-2	3,573	-0.06%
2018/09/18	0	0.00	22	50.20	50.90	-22	3,507	-0.63%
2018/09/17	4	49.93	2	50.60	50.80	2	3,462	0.06%
2018/09/14	3	47.43	1	48.15	47.20	2	3,397	0.06%
2018/09/13	3	44.13	0	0.00	43.80	3	3,332	0.09%
2018/09/11	10	43.50	0	0.00	43.55	10	3,285	0.30%
2018/09/10	2	47.00	0	0.00	46.85	2	3,215	0.06%
2018/09/07	9	49.83	0	0.00	48.85	9	3,192	0.28%
2018/09/06	2	51.60	6	52.50	51.00	-4	3,160	-0.13%
2018/09/05	4	52.85	13	52.80	53.10	-9	3,102	-0.29%
2018/09/04	7	51.31	0	0.00	52.80	7	2,951	0.24%
2018/08/28	0	0.00	10	47.60	47.80	-10	2,875	-0.35%
2018/08/27	0	0.00	3	47.23	47.30	-3	2,870	-0.10%
2018/08/24	3	45.52	1	45.75	45.60	2	2,883	0.07%
2018/08/23	10	48.60	0	0.00	47.55	10	2,894	0.35%
2018/08/20	2	48.63	0	0.00	48.60	2	2,859	0.07%
2018/08/17	2	51.35	0	0.00	50.20	2	2,854	0.07%
2018/08/15	0	0.00	10	50.05	49.80	-10	2,795	-0.36%
2018/08/14	1	50.00	0	0.00	51.10	1	2,802	0.04%
2018/08/13	18	51.71	0	0.00	51.00	18	2,785	0.65%
2018/08/10	20	54.20	2	54.20	54.30	18	2,749	0.65%
2018/08/09	18	54.88	5	55.80	55.80	13	2,661	0.49%
2018/08/08	15	52.97	10	53.34	52.50	5	2,573	0.19%
2018/08/03	2	55.65	2	55.95	55.10	0	2,541	0.00%
2018/08/01	1	57.00	0	0.00	55.30	1	2,531	0.04%
2018/07/30	0	0.00	8	54.50	56.70	-8	2,388	-0.33%
2018/07/27	11	56.26	6	56.13	54.50	5	2,274	0.22%
2018/07/25	1	51.50	2	51.70	51.80	-1	2,026	-0.05%
2018/07/24	3	51.50	7	51.76	51.00	-4	1,968	-0.20%
2018/07/23	1	51.20	1	51.30	51.30	0	1,865	0.00%
2018/07/19	1	48.70	0	0.00	49.85	1	1,736	0.06%
2018/07/18	17	48.99	12	48.45	50.00	5	1,711	0.29%
2018/07/17	2	49.33	23	49.14	49.20	-21	1,624	-1.29%
2018/07/16	0	0.00	20	48.00	48.00	-20	1,439	-1.39%
2018/07/13	2	43.53	10	43.65	43.65	-8	1,376	-0.58%
2018/06/27	0	0.00	1	39.90	39.35	-1	1,534	-0.07%
2018/06/26	1	38.50	0	0.00	40.00	1	1,537	0.07%
2018/06/04	1	40.05	0	0.00	40.00	1	1,773	0.06%
2018/06/01	0	0.00	2	40.60	40.60	-2	1,853	-0.11%
2018/05/31	4	41.60	2	41.48	41.40	2	1,899	0.11%
2018/05/29	0	0.00	1	40.00	38.95	-1	1,868	-0.05%
2018/05/23	0	0.00	1	38.80	38.50	-1	1,942	-0.05%
2018/05/22	6	38.24	1	38.50	38.45	5	1,988	0.25%
2018/05/18	26	40.41	0	0.00	39.90	26	1,976	1.32%
2018/05/17	0	0.00	1	42.50	41.90	-1	1,981	-0.05%
2018/05/16	0	0.00	1	42.20	42.20	-1	1,997	-0.05%
2018/05/15	1	42.10	0	0.00	42.00	1	2,006	0.05%
2018/05/14	2	42.43	2	42.93	43.15	0	2,059	0.00%
2018/05/11	0	0.00	5	43.24	43.50	-5	2,060	-0.24%
2018/05/09	23	42.38	0	0.00	41.70	23	2,040	1.13%
2018/05/08	1	45.30	0	0.00	45.25	1	1,991	0.05%
2018/05/04	1	45.60	0	0.00	45.10	1	2,057	0.05%
2018/04/26	0	0.00	1	43.70	43.45	-1	2,120	-0.05%
2018/04/25	2	45.35	0	0.00	45.35	2	2,132	0.09%
2018/04/24	1	45.15	1	45.65	45.10	0	2,142	0.00%
2018/04/20	0	0.00	2	50.50	49.00	-2	2,135	-0.09%
2018/04/19	2	50.08	1	49.10	49.85	1	2,076	0.05%
2018/04/13	0	0.00	21	48.30	46.85	-21	2,211	-0.95%
2018/04/12	21	47.08	1	47.40	47.60	20	2,323	0.86%
2018/04/11	21	46.10	25	46.61	46.35	-4	2,416	-0.17%
2018/04/09	0	0.00	7	45.41	45.90	-7	2,401	-0.29%
2018/04/03	0	0.00	1	43.40	44.35	-1	2,396	-0.04%
2018/04/02	0	0.00	11	43.30	43.50	-11	2,474	-0.44%
2018/03/29	0	0.00	1	41.35	41.25	-1	2,586	-0.04%
2018/03/27	2	41.73	2	42.43	42.00	0	2,677	0.00%
2018/03/23	12	40.49	1	41.30	40.20	11	2,830	0.39%
2018/03/22	1	43.85	0	0.00	43.40	1	2,776	0.04%
2018/03/21	1	46.30	1	46.50	45.70	0	2,788	0.00%
2018/03/20	0	0.00	1	45.65	45.30	-1	2,817	-0.04%
2018/03/15	3	45.65	0	0.00	45.20	3	2,969	0.10%
2018/03/08	1	48.00	2	47.45	47.45	-1	3,334	-0.03%
2018/03/07	2	48.03	5	48.79	48.00	-3	3,415	-0.09%
2018/03/06	2	47.50	5	47.42	47.00	-3	3,386	-0.09%
2018/03/02	0	0.00	5	44.90	44.40	-5	3,376	-0.15%
2018/02/26	3	44.67	4	45.04	45.00	-1	3,476	-0.03%
2018/02/23	2	45.00	3	46.17	45.00	-1	3,575	-0.03%
2018/02/22	1	44.70	4	44.13	44.70	-3	3,631	-0.08%
2018/02/08	3	38.85	9	38.65	39.60	-6	3,590	-0.17%
2018/02/07	4	39.98	4	40.98	39.70	0	3,596	0.00%
2018/02/06	50	39.95	0	0.00	39.75	50	3,658	1.37%
2018/02/05	1	42.10	0	0.00	44.15	1	3,601	0.03%
2018/02/01	0	0.00	1	44.00	43.70	-1	3,651	-0.03%
2018/01/31	0	0.00	1	43.20	43.35	-1	3,689	-0.03%
2018/01/30	1	43.95	0	0.00	43.25	1	3,850	0.03%
2018/01/29	3	43.52	0	0.00	43.05	3	3,855	0.08%
2018/01/24	2	46.75	0	0.00	46.50	2	4,002	0.05%
2018/01/22	1	46.95	1	47.25	46.90	0	4,237	0.00%
2018/01/19	0	0.00	2	48.10	47.65	-2	4,266	-0.05%
2018/01/16	2	46.80	1	46.80	47.55	1	4,483	0.02%
2018/01/10	4	47.75	0	0.00	47.20	4	5,163	0.08%
2018/01/09	3	48.17	4	46.88	47.20	-1	5,241	-0.02%
2018/01/08	8	51.53	0	0.00	50.10	8	5,143	0.16%
2018/01/05	3	53.53	7	53.79	54.50	-4	5,068	-0.08%
2018/01/04	0	0.00	2	51.20	50.80	-2	5,033	-0.04%
2018/01/03	3	51.57	0	0.00	51.00	3	5,119	0.06%
2018/01/02	0	0.00	3	52.27	52.30	-3	5,233	-0.06%