致伸 (4915)-臺銀-臺中券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.2
漲跌
▼0.8
漲幅
-1.00%
成交量
1,412張
產業
上市電子零組件類股
722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

致伸 (4915)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/11/21	1	79.23	0	0.00	79.20	1	2,265	0.05%
2024/11/20	2	79.91	4	80.28	80.00	-2	2,261	-0.09%
2024/11/19	1	78.22	0	0.00	78.10	1	2,246	0.05%
2024/11/18	1	79.20	0	0.00	79.00	1	2,224	0.04%
2024/11/15	0	79.90	0	0.00	81.00	0	2,218	0.00%
2024/11/14	1	78.82	1	79.29	79.60	0	2,230	0.00%
2024/11/13	0	79.40	0.1	79.10	79.30	0	2,223	0.00%
2024/11/11	78	77.53	0	0.00	78.40	78	2,202	3.54%
2024/11/08	1.1	79.15	3	78.83	79.00	-1.9	2,191	-0.09%
2024/11/07	128	77.41	0	0.00	77.90	128	2,169	5.90%	大買/鉅額交易
2024/11/06	1.2	77.36	1.5	77.00	77.10	-0.2	2,170	-0.01%
2024/11/05	4	78.13	0	0.00	77.20	4	2,189	0.18%
2024/11/04	0.6	79.26	0	0.00	78.80	0.6	2,263	0.02%
2024/11/01	6	80.18	1	80.40	81.10	5	2,351	0.21%
2024/10/30	11.5	81.68	0	0.00	81.00	11.5	2,373	0.49%
2024/10/29	0	0.00	1	88.80	86.50	-1	2,339	-0.04%
2024/10/28	8	89.41	5	91.80	88.80	3	2,451	0.12%
2024/10/25	5	94.10	0	0.00	92.10	5	2,539	0.20%
2024/10/24	0	0.00	1.1	93.29	92.70	-1.1	2,587	-0.04%
2024/10/23	0	0.00	50	93.60	93.60	-50	2,722	-1.84%
2024/10/21	0	0.00	251	93.31	94.00	-251	2,773	-9.05%	大賣/鉅額交易
2024/10/18	0	0.00	3	92.43	92.50	-3	2,805	-0.11%
2024/10/17	7	92.40	1	92.30	92.50	6	2,876	0.21%
2024/10/16	5	92.90	17	93.15	93.70	-12	2,953	-0.41%
2024/10/14	0	0.00	1	91.80	92.70	-1	2,990	-0.03%
2024/10/11	0	90.17	1	91.20	89.60	-1	3,016	-0.03%
2024/10/09	0	89.91	0	0.00	90.40	0	3,039	0.00%
2024/10/08	1	88.10	1	90.10	90.40	0	3,049	0.00%
2024/10/07	2	91.15	1	90.90	91.50	1	3,071	0.03%
2024/10/04	26.1	93.03	3	91.10	90.20	23.1	3,069	0.75%
2024/10/01	7	94.77	49	95.32	98.40	-42	2,995	-1.40%
2024/09/30	1	90.50	1	91.60	90.60	0	2,970	0.00%
2024/09/27	1	88.70	12	91.63	91.90	-11	3,252	-0.34%
2024/09/26	0	0.00	1	88.80	88.60	-1	3,267	-0.03%
2024/09/25	1	88.90	2	87.90	88.90	-1	3,319	-0.03%
2024/09/24	1	86.80	0	0.00	86.70	1	3,396	0.03%
2024/09/23	2	87.20	2.5	88.00	87.80	-0.5	3,417	-0.01%
2024/09/20	2	87.25	0.1	87.90	86.70	1.9	3,436	0.06%
2024/09/18	1	87.50	1	88.50	85.80	0	3,453	0.00%
2024/09/16	0	0.00	0.3	87.20	86.60	-0.3	3,519	-0.01%
2024/09/13	0.3	86.80	0	0.00	86.70	0.3	3,777	0.01%
2024/09/10	1	87.10	0	0.00	86.40	1	3,963	0.03%
2024/09/06	0	0.00	1	88.30	87.50	-1	4,081	-0.02%
2024/09/05	2	87.90	0	0.00	87.40	2	4,143	0.05%
2024/09/04	5	88.60	1	90.60	89.40	4	4,235	0.09%
2024/09/03	0	91.40	0	0.00	90.80	0	4,276	0.00%
2024/09/02	0	0.00	5	91.00	91.10	-5	4,358	-0.11%
2024/08/29	0	0.00	2	90.50	90.80	-2	4,609	-0.04%
2024/08/21	0	0.00	0.1	87.10	86.50	-0.1	4,965	0.00%
2024/08/20	0	0.00	0	86.30	86.20	0	4,980	0.00%
2024/08/19	0	0.00	0	86.50	86.10	0	5,086	0.00%
2024/08/16	2	85.90	1	85.50	85.50	1	5,187	0.02%
2024/08/15	0.3	85.17	0	0.00	84.60	0.3	5,265	0.01%
2024/08/14	1.1	85.30	0	0.00	85.90	1.1	5,355	0.02%
2024/08/13	1	85.20	1	85.00	84.80	0	5,425	0.00%
2024/08/12	0.5	85.39	0	0.00	85.00	0.5	5,471	0.01%
2024/08/09	1	85.70	0.8	86.03	85.50	0.2	5,505	0.00%
2024/08/07	1	84.10	0	0.00	83.00	1	5,553	0.02%
2024/08/06	2	79.70	3.2	79.85	82.00	-1.2	5,569	-0.02%
2024/08/05	0	0.00	2	83.00	84.00	-2	5,528	-0.04%
2024/08/02	0	0.00	1	90.30	90.10	-1	5,525	-0.02%
2024/08/01	2	89.85	0	0.00	90.10	2	5,533	0.04%
2024/07/31	0	0.00	1	90.40	91.50	-1	5,559	-0.02%
2024/07/30	8	90.74	3	91.53	90.30	5	5,552	0.09%
2024/07/29	1.2	91.08	3	90.77	89.30	-1.8	5,625	-0.03%
2024/07/26	7	89.03	3	90.00	91.00	4	5,912	0.07%
2024/07/23	0	0.00	2	92.70	92.90	-2	5,814	-0.03%
2024/07/22	0.3	88.99	3	89.60	88.70	-2.7	5,814	-0.05%
2024/07/18	0	0.00	1	90.90	91.20	-1	5,834	-0.02%
2024/07/17	0	0.00	3.1	92.47	92.90	-3.1	5,828	-0.05%
2024/07/16	0	0.00	0	90.80	90.50	0	5,802	0.00%
2024/07/15	1	89.30	0	0.00	90.50	1	5,845	0.02%
2024/07/12	0	0.00	0	90.50	90.10	0	5,885	0.00%
2024/07/11	0	0.00	3	89.70	89.70	-3	5,885	-0.05%
2024/07/09	1	89.70	1	89.00	89.40	0	5,976	0.00%
2024/07/08	1	88.20	1.1	88.99	88.70	-0.1	5,953	0.00%
2024/07/05	9.3	90.78	11.8	91.02	90.00	-2.6	5,987	-0.04%
2024/07/04	4.1	89.61	1.8	88.79	89.80	2.3	5,978	0.04%
2024/07/03	122.1	87.41	1	86.90	85.90	121.1	5,915	2.05%	大買/鉅額交易
2024/07/02	1.3	91.98	6	93.47	92.90	-4.7	5,634	-0.08%
2024/07/01	12.4	92.38	2.5	92.94	92.30	9.9	5,630	0.18%
2024/06/28	207.2	94.65	7.8	93.70	94.20	199.4	5,597	3.56%	大買/鉅額交易
2024/06/27	4	95.38	0	0.00	95.20	4	5,572	0.07%
2024/06/26	1	96.21	0	96.05	96.00	1	5,791	0.02%
2024/06/25	3	95.70	0	0.00	95.90	3	6,016	0.05%
2024/06/24	2	95.85	0.5	96.09	96.10	1.5	6,132	0.02%
2024/06/21	2.4	95.04	9	95.55	96.00	-6.6	6,165	-0.11%
2024/06/20	44.2	96.22	3.5	99.36	95.40	40.7	6,152	0.66%
2024/06/19	1	112.50	1.5	112.05	110.00	-0.5	5,999	-0.01%
2024/06/18	3.1	113.34	2	114.00	114.00	1.1	6,064	0.02%
2024/06/17	0	0.00	1	112.00	112.50	-1	6,211	-0.02%
2024/06/14	2	110.00	1.5	111.00	110.00	0.5	6,366	0.01%
2024/06/12	1	105.00	5	111.00	110.00	-4	6,366	-0.06%
2024/06/07	0	0.00	1	110.00	107.50	-1	6,395	-0.02%
2024/06/06	12	108.34	10	109.20	108.00	2	6,393	0.03%
2024/06/05	8	110.31	17.1	111.22	110.00	-9.1	6,321	-0.14%
2024/06/04	0	0.00	10	107.00	107.00	-10	6,316	-0.16%
2024/06/03	0.1	99.50	1	102.50	104.00	-1	6,252	-0.02%
2024/05/31	26	102.21	43.1	103.56	101.00	-17.1	6,226	-0.27%
2024/05/30	5.1	98.85	308	98.52	99.30	-302.9	6,117	-4.95%	大賣/鉅額交易
2024/05/28	0.1	96.00	5	96.20	96.60	-4.9	6,183	-0.08%
2024/05/22	0	0.00	7	96.23	96.40	-7	6,265	-0.11%
2024/05/21	5	93.20	0.1	94.99	93.70	4.9	6,315	0.08%
2024/05/17	1.1	93.19	3	92.90	92.50	-1.9	6,193	-0.03%
2024/05/16	0	0.00	1.1	95.13	95.20	-1.1	6,186	-0.02%
2024/05/15	6	93.22	0.1	93.40	93.60	5.9	6,167	0.10%
2024/05/14	6	94.42	0.1	94.30	95.90	5.9	6,226	0.09%
2024/05/10	6	94.32	5.1	95.29	94.90	0.9	6,168	0.02%
2024/05/09	124	96.54	0.5	97.76	96.00	123.5	6,135	2.01%	大買/鉅額交易
2024/05/08	2.8	98.08	14.2	98.77	99.20	-11.4	6,069	-0.19%
2024/05/07	5.2	94.09	1.1	94.54	96.20	4.1	5,972	0.07%
2024/05/06	5.3	95.46	1	95.70	96.20	4.3	5,933	0.07%
2024/05/03	3.1	96.36	4	95.80	96.40	-0.9	5,857	-0.02%
2024/05/02	22.1	95.52	6.2	95.46	94.60	15.9	5,742	0.28%
2024/04/30	7	97.09	22	96.66	97.00	-15	5,565	-0.27%
2024/04/29	1	88.80	3.2	88.42	89.10	-2.2	5,238	-0.04%
2024/04/26	14	86.33	3	86.97	87.40	11	5,220	0.21%
2024/04/25	11	85.92	1	85.20	85.50	10	5,202	0.19%
2024/04/24	1	87.60	0	0.00	87.70	1	5,205	0.02%
2024/04/23	2	87.25	22	87.53	88.00	-20	5,167	-0.39%
2024/04/22	0.2	85.00	1	85.60	85.80	-0.8	5,116	-0.02%
2024/04/18	0.1	84.00	0.1	86.10	87.00	0	4,989	0.00%
2024/04/17	1	84.70	1	85.30	85.30	0	4,938	0.00%
2024/04/16	0	0.00	7	84.94	84.70	-7	4,932	-0.14%
2024/04/15	1	85.30	1	84.80	85.30	0	4,895	0.00%
2024/04/12	2	85.70	2	86.10	85.00	0	4,934	0.00%
2024/04/11	0	0.00	3	86.40	86.80	-3	4,916	-0.06%
2024/04/10	1	84.80	0	0.00	84.70	1	4,936	0.02%
2024/04/09	1	83.20	6.2	82.99	83.30	-5.2	4,947	-0.10%
2024/04/08	12.4	82.24	0	0.00	82.50	12.4	4,973	0.25%
2024/04/02	0	0.00	1	82.90	82.70	-1	4,986	-0.02%
2024/04/01	2	83.00	0	0.00	82.70	2	5,017	0.04%
2024/03/29	111.1	83.50	13.4	84.34	83.70	97.7	4,986	1.96%	大買/
2024/03/28	26.4	86.67	20	86.77	85.80	6.4	4,785	0.13%
2024/03/27	5.2	85.13	7	85.20	85.20	-1.8	4,614	-0.04%
2024/03/26	6.1	82.20	3	81.13	82.10	3.1	4,584	0.07%
2024/03/25	5	82.52	0	0.00	82.80	5	4,669	0.11%
2024/03/22	53.2	84.53	9.1	84.50	84.50	44.1	4,739	0.93%
2024/03/21	62	85.45	7	85.74	86.70	55	4,831	1.14%
2024/03/20	18.2	87.79	8	87.78	85.50	10.2	4,867	0.21%
2024/03/19	14	84.26	18	84.91	85.00	-4	4,775	-0.08%
2024/03/18	1	80.40	2.1	80.00	80.20	-1.1	4,679	-0.02%
2024/03/14	1	77.30	0	0.00	79.50	1	4,607	0.02%
2024/03/13	3	78.87	4	79.23	78.70	-1	4,524	-0.02%
2024/03/12	1	77.20	1	77.40	77.50	0	4,410	0.00%
2024/03/11	1.4	73.77	0	0.00	74.60	1.4	4,378	0.03%
2024/03/08	2	73.45	34.3	73.76	73.30	-32.3	4,365	-0.74%
2024/03/07	0	0.00	2.1	76.14	75.80	-2.1	4,238	-0.05%
2024/03/06	2	76.40	11.3	76.77	76.90	-9.3	4,203	-0.22%
2024/03/05	2	75.55	2	75.70	76.80	0	4,210	0.00%
2024/03/04	5.3	75.03	26	75.35	75.70	-20.7	4,155	-0.50%
2024/03/01	2	73.15	12.3	73.42	73.10	-10.3	4,067	-0.25%
2024/02/29	1	71.90	5.2	72.61	72.80	-4.2	4,014	-0.10%
2024/02/27	3	71.40	3	71.73	72.00	0	3,969	0.00%
2024/02/26	5.1	71.88	2	71.85	72.00	3.1	3,924	0.08%
2024/02/23	1.4	72.14	4.5	72.18	72.40	-3.2	3,887	-0.08%
2024/02/22	1.3	71.29	10	71.59	71.20	-8.7	3,832	-0.23%
2024/02/21	3	69.23	0	0.00	68.90	3	3,686	0.08%
2024/02/20	2	69.20	1	69.40	68.90	1	3,651	0.03%
2024/02/19	1	68.80	4	69.00	69.10	-3	3,650	-0.08%
2024/02/16	0	0.00	7	68.70	68.30	-7	3,645	-0.19%
2024/02/15	8	67.49	8	67.78	68.50	0	3,661	0.00%
2024/02/05	1	66.50	1	66.60	66.60	0	3,579	0.00%
2024/02/02	3	66.40	2	66.20	66.50	1	3,606	0.03%
2024/02/01	2	65.75	1	66.50	66.50	1	3,653	0.03%
2024/01/30	2.2	66.38	0.1	66.20	65.80	2.1	3,775	0.06%
2024/01/29	0	0.00	7.7	65.61	66.70	-7.7	3,831	-0.20%
2024/01/26	0	0.00	0.1	65.70	65.80	-0.1	3,864	0.00%
2024/01/25	0	0.00	2	65.80	65.80	-2	3,975	-0.05%
2024/01/24	10	65.30	8.2	64.95	65.10	1.9	4,247	0.04%
2024/01/23	1	65.00	0	0.00	65.10	1	4,255	0.02%
2024/01/22	0.3	65.26	2	64.80	64.80	-1.7	4,254	-0.04%
2024/01/19	1	65.00	2	65.20	65.20	-1	4,249	-0.02%
2024/01/18	0	65.00	0	0.00	64.80	0	4,279	0.00%
2024/01/17	2	65.45	0	0.00	65.30	2	4,274	0.05%
2024/01/16	6	65.57	1	65.90	65.90	5	4,329	0.12%
2024/01/15	2	65.60	1	65.30	65.80	1	4,353	0.02%
2024/01/12	1	64.90	0	0.00	64.90	1	4,376	0.02%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/10	0	0.00	3	65.00	65.60	-3	4,427	-0.07%
2024/01/09	7.6	65.41	0.1	65.60	64.90	7.5	4,406	0.17%
2024/01/08	3	65.07	19.1	65.08	65.50	-16.1	4,407	-0.37%
2024/01/05	4	67.10	2	67.00	66.40	2	4,324	0.05%
2024/01/04	8	66.56	6	66.90	67.20	2	4,322	0.05%
2024/01/03	0	0.00	0.1	67.30	67.20	-0.1	4,297	0.00%
2024/01/02	0.1	67.96	1.1	68.26	67.50	-0.9	4,282	-0.02%
2023/12/29	11.4	67.36	7	67.33	67.70	4.4	4,260	0.10%
2023/12/28	11.1	66.53	3.6	66.77	67.10	7.5	4,221	0.18%
2023/12/27	1	65.70	0.2	66.20	66.40	0.8	4,208	0.02%
2023/12/26	3	65.90	1.5	66.29	66.10	1.5	4,168	0.04%
2023/12/25	0	0.00	8	66.13	66.00	-8	4,151	-0.19%
2023/12/22	5	65.92	1	65.40	65.70	4	4,124	0.10%
2023/12/21	5	66.10	0	0.00	66.20	5	4,084	0.12%
2023/12/20	8.1	66.51	8	67.03	67.10	0.1	4,009	0.00%
2023/12/19	10	66.31	6.2	66.03	65.90	3.8	3,879	0.10%
2023/12/18	6.1	66.73	10	66.94	66.60	-3.9	3,773	-0.10%
2023/12/15	6.2	67.06	7	66.91	66.20	-0.9	3,702	-0.02%
2023/12/14	2.1	65.42	8	66.23	66.80	-6	3,588	-0.17%
2023/12/13	3.1	65.19	5	65.36	65.70	-2	3,517	-0.06%
2023/12/11	1	63.60	0.1	63.80	63.50	0.9	3,570	0.03%
2023/12/06	3	64.27	3	64.00	63.90	0	4,072	0.00%
2023/12/05	1	64.70	4	64.53	64.70	-3	4,088	-0.07%
2023/12/04	2	65.25	0.3	65.30	64.80	1.7	4,222	0.04%
2023/12/01	3	65.20	2	65.25	65.20	1	4,303	0.02%
2023/11/30	2.1	64.81	0	0.00	64.50	2.1	4,396	0.05%
2023/11/29	4.1	65.65	6	65.80	65.50	-2	4,342	-0.04%
2023/11/28	0	0.00	2	65.20	65.10	-2	4,353	-0.05%
2023/11/27	1	64.40	4	64.43	64.40	-3	4,359	-0.07%
2023/11/24	3.1	64.64	5	64.70	64.60	-1.9	4,391	-0.04%
2023/11/22	7	64.07	0	0.00	64.20	7	4,419	0.16%
2023/11/21	8.1	64.36	2.3	64.44	64.10	5.8	4,436	0.13%
2023/11/20	0	0.00	2	64.20	64.40	-2	4,419	-0.05%
2023/11/17	4.1	63.90	1	64.10	63.70	3.1	4,417	0.07%
2023/11/16	1.1	63.81	1	64.00	63.80	0.1	4,407	0.00%
2023/11/15	6.1	64.10	4	63.98	63.70	2.1	4,398	0.05%
2023/11/14	6.1	63.90	0.2	64.09	63.70	5.9	4,358	0.14%
2023/11/13	2	64.50	0.7	64.51	64.50	1.3	4,336	0.03%
2023/11/10	2	64.35	4	64.43	64.30	-2	4,368	-0.05%
2023/11/09	5	63.74	5.3	63.95	64.00	-0.3	4,355	-0.01%
2023/11/08	0.2	64.10	0	0.00	64.30	0.2	4,333	0.00%
2023/11/07	9.5	63.46	6	63.65	63.40	3.5	4,293	0.08%
2023/11/06	1.3	64.68	10	64.54	64.60	-8.7	4,229	-0.21%
2023/11/03	14.1	62.83	5	62.94	63.30	9.1	4,184	0.22%
2023/11/02	18	62.81	5	63.10	63.10	13	4,161	0.31%
2023/11/01	24.2	63.60	3.1	62.67	62.40	21.1	4,091	0.52%
2023/10/30	0.1	70.10	3	70.00	70.00	-2.9	3,906	-0.07%
2023/10/27	1	69.00	1	69.40	69.00	0	3,948	0.00%
2023/10/26	2	69.00	0.3	69.50	69.00	1.7	4,012	0.04%
2023/10/25	0.1	71.60	0	0.00	70.70	0.1	4,103	0.00%
2023/10/24	1	71.10	6.1	70.89	70.50	-5.1	4,120	-0.12%
2023/10/23	0	68.90	0	0.00	70.20	0	4,025	0.00%
2023/10/20	1.1	67.88	1	69.00	68.80	0.1	4,015	0.00%
2023/10/19	1	69.50	0	0.00	70.30	1	4,015	0.03%
2023/10/17	0	0.00	2	70.50	69.90	-2	4,062	-0.05%
2023/10/16	3	70.00	2	69.91	69.90	1	4,098	0.02%
2023/10/13	1.3	71.74	2.1	71.77	71.70	-0.8	4,124	-0.02%
2023/10/12	0.1	71.70	0	0.00	71.90	0.1	4,126	0.00%
2023/10/11	0	71.40	0	0.00	71.20	0	4,123	0.00%
2023/10/06	1	70.70	0	0.00	70.00	1	4,156	0.02%
2023/10/05	1	70.69	3	70.97	71.00	-2	4,178	-0.05%
2023/10/04	0.1	69.08	0	0.00	69.30	0.1	4,164	0.00%
2023/10/03	0	69.10	3	69.40	69.50	-3	4,146	-0.07%
2023/10/02	9	68.80	9	69.37	69.10	0	4,167	0.00%
2023/09/28	0.1	69.80	1	70.00	69.20	-1	4,223	-0.02%
2023/09/27	0	0.00	3	69.10	69.40	-3	4,276	-0.07%
2023/09/26	8	71.96	1	70.80	70.20	7	4,428	0.16%
2023/09/25	0.1	71.60	1	70.90	71.70	-0.9	4,468	-0.02%
2023/09/22	1	69.60	1	70.50	70.30	0	4,495	0.00%
2023/09/21	2.6	70.49	2	69.90	70.00	0.6	4,626	0.01%
2023/09/20	7	71.90	16.5	71.90	70.90	-9.5	4,615	-0.20%
2023/09/19	1.1	73.00	30	73.12	73.00	-29	4,529	-0.64%
2023/09/18	4	72.30	5	72.42	72.30	-1	4,483	-0.02%
2023/09/15	13	72.18	11	71.98	71.90	2	4,428	0.04%
2023/09/14	1	71.70	6.5	71.89	71.80	-5.5	4,349	-0.13%
2023/09/13	48.1	71.82	25.2	71.79	71.70	22.9	4,260	0.54%
2023/09/12	25.1	70.56	31.3	70.77	70.40	-6.2	4,110	-0.15%
2023/09/11	2	67.81	3	67.90	67.90	-1	3,817	-0.03%
2023/09/08	0.1	68.60	2	68.25	68.30	-2	3,782	-0.05%
2023/09/07	10.1	68.73	16.8	69.28	68.30	-6.7	3,796	-0.18%
2023/09/06	10.1	67.81	8.3	67.72	68.00	1.8	3,658	0.05%
2023/09/05	3	67.66	17	66.91	67.80	-14	3,589	-0.39%
2023/09/04	1	65.90	0	0.00	65.80	1	3,513	0.03%
2023/09/01	0	0.00	2	66.15	65.90	-2	3,514	-0.06%
2023/08/31	0.1	66.20	3	65.93	66.30	-3	3,556	-0.08%
2023/08/30	0	65.60	4	65.90	65.90	-4	3,579	-0.11%
2023/08/29	0	0.00	2	64.90	65.40	-2	3,574	-0.06%
2023/08/28	0	64.80	3	65.20	64.40	-3	3,572	-0.08%
2023/08/25	3	64.50	14	65.08	65.20	-11	3,587	-0.31%
2023/08/24	1.2	64.56	1.3	64.98	64.80	-0.1	3,597	0.00%
2023/08/23	0.3	64.30	0.2	64.10	64.50	0.1	3,630	0.00%
2023/08/22	0	64.00	7	63.91	63.90	-7	3,721	-0.19%
2023/08/17	0.5	64.59	0	0.00	64.50	0.5	3,928	0.01%
2023/08/16	1	64.40	1	63.60	64.50	0	3,929	0.00%
2023/08/15	1	62.90	1	63.00	62.90	0	3,902	0.00%
2023/08/14	0	62.30	0.1	62.50	61.90	-0.1	3,906	0.00%
2023/08/11	1	63.00	0	0.00	62.80	1	3,924	0.03%
2023/08/10	0	0.00	2.2	63.46	63.30	-2.2	3,934	-0.06%
2023/08/08	4	63.28	0	63.80	63.60	4	3,916	0.10%
2023/08/04	2	63.25	0	0.00	63.30	2	3,897	0.05%
2023/08/02	3.1	64.23	1	63.80	64.00	2.1	3,880	0.05%
2023/07/31	9	65.37	4	64.70	64.50	5	3,913	0.13%
2023/07/28	2.1	66.18	25	65.97	66.00	-22.9	3,870	-0.59%
2023/07/27	3.1	64.93	0	0.00	64.40	3.1	3,885	0.08%
2023/07/26	0	64.80	4	64.30	64.70	-4	3,849	-0.10%
2023/07/25	0	0.00	2	64.60	64.70	-2	3,848	-0.05%
2023/07/24	2	63.40	0	0.00	63.60	2	3,823	0.05%
2023/07/21	1	63.90	8	65.21	64.40	-7	3,803	-0.18%
2023/07/20	0	0.00	1	63.10	63.40	-1	3,723	-0.03%
2023/07/19	2	63.30	6	63.52	62.90	-4	3,724	-0.11%
2023/07/18	3	64.93	1	64.10	64.60	2	3,711	0.05%
2023/07/17	0	0.00	3	63.97	64.10	-3	3,697	-0.08%
2023/07/14	2	63.50	2	63.90	63.60	0	3,723	0.00%
2023/07/13	1.3	64.49	4	63.90	63.30	-2.7	3,730	-0.07%
2023/07/12	1.2	61.90	1	62.80	62.90	0.2	3,709	0.00%
2023/07/11	0	61.60	4	61.93	62.00	-4	3,679	-0.11%
2023/07/07	6	60.93	3	61.03	60.60	3	3,693	0.08%
2023/07/06	8	61.71	0	0.00	61.70	8	3,673	0.22%
2023/07/05	1	62.70	3	62.87	63.00	-2	3,596	-0.06%
2023/07/04	18	61.38	1.2	61.61	61.40	16.8	3,530	0.47%
2023/07/03	5	65.96	1	66.20	65.90	4	3,373	0.12%
2023/06/30	1	65.50	0	0.00	65.80	1	3,307	0.03%
2023/06/29	7.1	66.95	8	67.52	65.80	-0.9	3,259	-0.03%
2023/06/28	0.2	65.00	1	65.80	65.50	-0.9	3,103	-0.03%
2023/06/27	2	63.95	3	64.77	64.50	-1	3,082	-0.03%
2023/06/26	3	64.73	2	64.60	64.60	1	3,075	0.03%
2023/06/21	2	65.70	23	65.08	65.90	-21	3,081	-0.68%
2023/06/20	2	64.65	5	64.70	65.00	-3	3,106	-0.10%
2023/06/16	2	65.85	1	66.10	65.70	1	3,124	0.03%
2023/06/15	4	65.65	2	65.80	66.00	2	3,130	0.06%
2023/06/14	1	65.70	0	0.00	65.70	1	3,189	0.03%
2023/06/13	3	66.07	1	65.80	66.30	2	3,252	0.06%
2023/06/12	1	65.00	13	65.37	65.00	-12	3,212	-0.37%
2023/06/09	2	65.25	5	65.42	65.40	-3	3,219	-0.09%
2023/06/08	1	64.90	2	65.00	64.90	-1	3,243	-0.03%
2023/06/07	1	64.60	2	64.60	64.50	-1	3,259	-0.03%
2023/06/06	7.3	64.20	1	64.50	64.60	6.3	3,312	0.19%
2023/06/05	3	65.80	6	65.32	65.40	-3	3,279	-0.09%
2023/06/02	0	0.00	5	64.82	64.50	-5	3,338	-0.15%
2023/06/01	1	64.50	0	0.00	64.70	1	3,416	0.03%
2023/05/31	0	0.00	1	63.90	64.60	-1	3,537	-0.03%
2023/05/30	2	64.00	1	64.10	64.00	1	3,695	0.03%
2023/05/29	8	64.28	3.3	64.22	64.40	4.8	3,896	0.12%
2023/05/26	17	64.51	1.1	64.10	64.10	15.9	3,999	0.40%
2023/05/25	23	64.58	5.1	64.46	64.60	18	3,927	0.46%
2023/05/24	3	62.73	5	62.82	62.70	-2	3,816	-0.05%
2023/05/23	3	63.30	1	63.30	63.40	2	3,802	0.05%
2023/05/22	13	63.00	3	63.23	63.10	10	3,776	0.26%
2023/05/19	0	0.00	1	62.60	62.70	-1	3,766	-0.03%
2023/05/18	10	62.30	6	62.47	62.50	4	3,817	0.10%
2023/05/17	2	62.80	2	62.80	62.60	0	3,832	0.00%
2023/05/16	2	62.50	8	62.39	62.50	-6	3,798	-0.16%
2023/05/15	4	61.70	4	61.50	61.70	0	3,781	0.00%
2023/05/12	0.3	61.80	1	61.40	61.80	-0.8	3,888	-0.02%
2023/05/11	4	61.28	1	62.60	60.80	3	3,938	0.08%
2023/05/10	1	62.00	1	62.50	62.20	0	3,932	0.00%
2023/05/09	1	62.00	1	62.00	61.70	0	3,953	0.00%
2023/05/08	1	61.60	6.3	62.14	61.60	-5.3	3,971	-0.13%
2023/05/05	14	63.13	7	62.80	62.50	7	4,006	0.17%
2023/05/04	3	62.43	4	62.70	62.20	-1	3,977	-0.03%
2023/05/03	49	62.54	55	62.56	62.50	-6	4,012	-0.15%
2023/05/02	1	60.60	13.1	60.52	60.60	-12.1	3,946	-0.31%
2023/04/28	2	59.70	2	60.00	60.00	0	3,983	0.00%
2023/04/27	0	0.00	1	60.00	59.70	-1	3,982	-0.03%
2023/04/26	1	58.50	4	58.65	58.80	-3	3,982	-0.08%
2023/04/25	4	58.98	0	0.00	58.90	4	3,991	0.10%
2023/04/21	3	59.87	0	0.00	59.80	3	3,965	0.08%
2023/04/20	1	60.40	4	60.73	60.50	-3	3,968	-0.08%
2023/04/19	1	61.50	2	61.90	61.40	-1	3,951	-0.03%
2023/04/18	3	61.50	0	0.00	61.40	3	3,944	0.08%
2023/04/17	0	0.00	2	61.65	61.60	-2	3,932	-0.05%
2023/04/14	2	60.95	6	60.90	60.80	-4	3,885	-0.10%
2023/04/13	4.1	61.20	1	61.30	61.00	3.1	3,865	0.08%
2023/04/12	0	0.00	5	60.88	61.10	-5	3,848	-0.13%
2023/04/11	2	60.45	1	60.80	60.70	1	3,841	0.03%
2023/04/10	2	60.80	0	0.00	60.80	2	3,833	0.05%
2023/04/07	3	60.40	0	0.00	60.40	3	3,821	0.08%
2023/04/06	0	0.00	1	60.60	61.00	-1	3,809	-0.03%
2023/03/31	4	60.60	5	61.02	60.40	-1	3,827	-0.03%
2023/03/28	3	60.43	1	60.30	60.30	2	3,947	0.05%
2023/03/27	0	0.00	2	61.80	61.30	-2	3,941	-0.05%
2023/03/24	1	61.50	12	61.36	61.20	-11	3,943	-0.28%
2023/03/23	1	60.60	2	61.50	61.50	-1	3,967	-0.03%
2023/03/22	0	61.20	0	0.00	61.00	0	3,959	0.00%
2023/03/21	2	60.65	3	60.73	60.80	-1	4,037	-0.02%
2023/03/20	0	0.00	1	60.20	60.20	-1	4,076	-0.02%
2023/03/17	1	59.30	5	59.72	59.50	-4	4,114	-0.10%
2023/03/16	4	59.18	39	59.70	59.30	-35	4,099	-0.85%
2023/03/15	4	60.93	2	61.55	60.70	2	4,078	0.05%
2023/03/14	4	61.18	11	61.35	61.00	-7	4,117	-0.17%
2023/03/13	2	60.85	0	0.00	61.80	2	4,171	0.05%
2023/03/10	2.1	61.70	16	61.75	61.60	-14	4,244	-0.33%
2023/03/09	18	63.02	10	62.55	62.30	8	4,331	0.18%
2023/03/08	3	62.43	2	62.45	62.80	1	4,351	0.02%
2023/03/07	13	62.92	12	62.70	62.30	1	4,460	0.02%
2023/03/06	23.2	62.74	17	62.35	62.40	6.2	4,434	0.14%
2023/03/03	19	62.63	1.6	62.31	62.00	17.5	4,488	0.39%
2023/03/02	15	62.22	15.1	62.34	62.70	-0.1	4,582	0.00%
2023/03/01	25.1	60.04	27	60.85	61.00	-2	4,677	-0.04%
2023/02/24	12	60.12	20	59.95	59.70	-8	4,599	-0.17%
2023/02/23	3	58.30	10	58.40	58.20	-7	4,526	-0.15%
2023/02/22	8	58.24	4	58.10	58.10	4	4,701	0.09%
2023/02/21	1	59.40	3	59.20	59.00	-2	4,795	-0.04%
2023/02/20	0	0.00	0.9	59.20	59.20	-0.9	4,865	-0.02%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	9	58.62	0	0.00	58.50	9	5,127	0.18%
2023/02/15	1	58.80	2	59.10	59.00	-1	5,358	-0.02%
2023/02/13	0	0.00	5	58.24	58.50	-5	5,537	-0.09%
2023/02/10	6	59.08	5	58.54	58.10	1	5,676	0.02%
2023/02/09	14	58.94	11	58.94	59.30	3	5,673	0.05%
2023/02/07	1	57.70	1	58.60	58.60	0	5,831	0.00%
2023/02/06	5.2	58.73	5	58.80	58.70	0.2	5,979	0.00%
2023/02/03	16	59.51	7	59.43	59.70	9	6,177	0.15%
2023/02/02	4	58.83	4	58.90	59.10	0	6,313	0.00%
2023/02/01	0	0.00	5	58.34	58.50	-5	6,371	-0.08%
2023/01/31	3	57.60	4	58.18	57.50	-1	6,330	-0.02%
2023/01/17	2	56.15	0	0.00	56.40	2	6,316	0.03%
2023/01/13	4	56.83	4	56.83	56.40	0	6,329	0.00%
2023/01/12	1	57.10	83	57.21	57.20	-82	6,403	-1.28%
2023/01/11	1	56.60	1.1	57.17	56.70	-0.1	6,406	0.00%
2023/01/10	59.1	56.50	10	57.00	57.00	49.1	6,435	0.76%
2023/01/09	30	57.10	12	57.18	57.10	18	6,421	0.28%
2023/01/06	2.2	57.10	2	56.85	57.00	0.2	6,442	0.00%
2023/01/05	1	56.60	6	56.72	56.60	-5	6,443	-0.08%
2023/01/04	0	0.00	2.1	56.20	56.10	-2.1	6,455	-0.03%
2023/01/03	1	55.90	4	55.98	55.90	-3	6,474	-0.05%
2022/12/30	4	55.80	1	55.80	55.50	3	6,521	0.05%
2022/12/29	0	0.00	2	55.60	55.80	-2	6,559	-0.03%
2022/12/28	0	0.00	10	55.10	55.30	-10	6,635	-0.15%
2022/12/26	3	55.27	1	55.20	55.10	2	6,822	0.03%
2022/12/23	3	54.70	1	55.00	55.10	2	6,882	0.03%
2022/12/22	3	56.00	3	56.33	55.60	0	6,896	0.00%
2022/12/21	2	56.20	8	56.28	55.90	-6	6,928	-0.09%
2022/12/20	3	56.00	5	56.64	55.20	-2	6,955	-0.03%
2022/12/19	1	57.50	0	0.00	57.60	1	6,889	0.01%
2022/12/16	0	0.00	2	57.35	57.40	-2	6,907	-0.03%
2022/12/15	1	58.00	6	58.08	58.30	-5	6,888	-0.07%
2022/12/14	2	57.60	0	0.00	57.80	2	6,832	0.03%
2022/12/13	6.1	57.66	10	58.46	57.40	-3.9	6,803	-0.06%
2022/12/12	0	0.00	5.4	57.67	57.60	-5.4	6,701	-0.08%
2022/12/09	8	57.78	1	57.50	57.80	7	6,669	0.10%
2022/12/07	1	57.60	7	57.37	57.20	-6	6,615	-0.09%
2022/12/06	9	57.40	2	57.20	57.20	7	6,594	0.11%
2022/12/05	8.4	57.95	4	58.00	57.80	4.4	6,615	0.07%
2022/12/02	10	58.46	43.2	58.42	58.30	-33.2	6,686	-0.50%
2022/12/01	28	57.99	4	58.00	58.00	24	6,595	0.36%
2022/11/30	5	57.20	1	57.70	57.70	4	6,517	0.06%
2022/11/29	9	56.60	4	56.75	56.70	5	6,446	0.08%
2022/11/28	1.1	57.50	4	57.50	57.40	-2.9	6,312	-0.05%
2022/11/25	2	57.65	8	58.48	57.80	-6	6,251	-0.10%
2022/11/24	52	57.71	2	58.10	58.20	50	6,154	0.81%
2022/11/23	72	57.94	73.1	58.28	58.20	-1.1	5,985	-0.02%
2022/11/22	5	56.80	26	57.06	56.70	-21	5,716	-0.37%
2022/11/21	7	56.13	34	56.33	56.20	-27	5,601	-0.48%
2022/11/18	7.1	56.52	3	56.63	55.50	4.1	5,542	0.07%
2022/11/17	38	56.01	2	56.15	56.90	36	5,371	0.67%
2022/11/16	2	55.60	3	55.63	55.70	-1	5,318	-0.02%
2022/11/15	16	55.55	8	55.41	55.80	8	5,260	0.15%
2022/11/14	7	55.44	8	55.43	55.60	-1	5,186	-0.02%
2022/11/11	27.2	54.09	23	54.83	54.50	4.2	5,120	0.08%
2022/11/10	8	53.21	2	53.20	53.00	6	4,940	0.12%
2022/11/09	20	54.00	2	54.20	54.10	18	4,854	0.37%
2022/11/08	5.3	54.51	2	54.00	53.90	3.3	4,775	0.07%
2022/11/07	2.1	54.87	23	55.03	55.10	-20.9	4,676	-0.45%
2022/11/04	12	54.27	3	54.17	54.00	9	4,657	0.19%
2022/11/03	8	54.54	2	54.40	54.90	6	4,634	0.13%
2022/11/02	31	54.36	13.1	54.41	54.50	17.9	4,583	0.39%
2022/11/01	14.7	53.20	8	53.21	53.20	6.7	4,436	0.15%
2022/10/31	20	54.25	5	54.54	54.10	15	4,267	0.35%
2022/10/28	12.6	55.34	3	55.30	54.60	9.6	4,116	0.23%
2022/10/27	1	54.90	1	55.60	55.50	0	4,081	0.00%
2022/10/26	1.1	54.44	2	54.40	54.40	-0.9	4,173	-0.02%
2022/10/25	8	55.44	1	56.50	54.70	7	4,335	0.16%
2022/10/24	0	0.00	1	57.50	57.50	-1	4,658	-0.02%
2022/10/21	31	56.80	2	57.10	56.60	29	4,890	0.59%
2022/10/20	6.5	56.96	9	57.89	57.20	-2.5	5,012	-0.05%
2022/10/19	5.1	59.56	0	0.00	59.00	5.1	5,105	0.10%
2022/10/18	4	60.68	0	0.00	60.10	4	5,323	0.08%
2022/10/17	0	0.00	3	60.60	61.30	-3	5,553	-0.05%
2022/10/14	3	61.67	0	0.00	61.40	3	5,661	0.05%
2022/10/13	8	60.29	2.1	59.74	59.90	5.9	5,887	0.10%
2022/10/12	1	61.40	1	62.20	62.20	0	6,216	0.00%
2022/10/11	2	61.80	2	61.45	61.80	0	6,278	0.00%
2022/10/07	1.1	63.70	2	63.15	63.60	-0.9	6,313	-0.02%
2022/10/06	4	62.43	4	62.73	62.40	0	6,288	0.00%
2022/10/05	1.1	61.74	4	61.63	61.90	-2.9	6,273	-0.05%
2022/10/04	2	60.25	10	60.66	59.90	-8	6,223	-0.13%
2022/10/03	10	60.76	3	60.00	60.90	7	6,164	0.11%
2022/09/30	4	63.48	0	0.00	63.80	4	6,145	0.07%
2022/09/29	0	0.00	2	66.10	65.60	-2	6,167	-0.03%
2022/09/27	4	65.80	5.2	64.50	65.20	-1.2	6,202	-0.02%
2022/09/26	5.1	62.11	0	0.00	61.90	5.1	6,185	0.08%
2022/09/23	6.1	64.37	3	66.60	63.40	3.1	6,295	0.05%
2022/09/22	1	66.00	1	65.80	66.50	0	6,352	0.00%
2022/09/21	0	0.00	1	66.50	66.40	-1	6,605	-0.02%
2022/09/20	0	0.00	0.2	66.60	67.00	-0.2	6,752	0.00%
2022/09/19	3	65.87	1.8	66.05	65.90	1.2	6,802	0.02%
2022/09/16	3.1	65.98	0	0.00	66.10	3.1	6,856	0.04%
2022/09/15	1	67.68	6	67.78	66.70	-5	6,969	-0.07%
2022/09/14	4	68.23	3	68.43	68.30	1	7,077	0.01%
2022/09/13	3	69.03	7	69.40	69.10	-4	7,170	-0.06%
2022/09/12	6	69.43	1	69.70	69.70	5	7,223	0.07%
2022/09/08	0	0.00	7	68.43	68.80	-7	7,282	-0.10%
2022/09/07	3	66.80	0	0.00	66.90	3	7,243	0.04%
2022/09/06	1	66.00	4	66.98	66.50	-3	7,278	-0.04%
2022/09/05	0	0.00	2	66.80	66.60	-2	7,353	-0.03%
2022/08/31	1	66.60	0	0.00	67.10	1	7,540	0.01%
2022/08/30	3	67.13	2	67.05	66.60	1	7,579	0.01%
2022/08/29	2	65.20	3	65.33	65.80	-1	7,629	-0.01%
2022/08/26	4	66.80	0	0.00	66.70	4	7,661	0.05%
2022/08/25	1	67.10	4	67.25	66.80	-3	7,774	-0.04%
2022/08/24	5	67.02	1	67.10	66.90	4	7,806	0.05%
2022/08/23	6	66.78	5	66.50	66.70	1	7,850	0.01%
2022/08/22	53	70.05	55	69.30	68.90	-2	7,861	-0.03%
2022/08/19	8	70.13	2	70.15	69.90	6	7,904	0.08%
2022/08/18	9	68.58	8	69.11	69.40	1	8,013	0.01%
2022/08/17	3.1	66.97	1	67.30	67.20	2.1	8,182	0.03%
2022/08/16	21	69.05	53	68.30	68.60	-32	8,279	-0.39%
2022/08/15	1	69.20	18	69.09	69.10	-17	8,491	-0.20%
2022/08/12	0.1	69.00	1	69.10	69.00	-0.9	8,705	-0.01%
2022/08/11	59	70.91	7	70.00	70.20	52	8,748	0.59%
2022/08/10	2	71.00	6	70.83	70.80	-4	8,682	-0.05%
2022/08/09	6	70.22	11	70.05	69.70	-5	8,617	-0.06%
2022/08/08	11	69.51	4	69.65	70.00	7	8,597	0.08%
2022/08/05	5	69.52	5	69.66	69.70	0	8,563	0.00%
2022/08/04	4	68.58	7	68.99	69.00	-3	8,518	-0.04%
2022/08/03	5	69.30	7	68.54	68.60	-2	8,453	-0.02%
2022/08/02	15	69.79	12	69.97	70.10	3	8,399	0.04%
2022/08/01	6	70.97	33.1	70.78	71.00	-27.1	8,329	-0.33%
2022/07/29	24	69.62	23	69.66	69.80	1	8,187	0.01%
2022/07/28	20	67.85	27	68.30	68.50	-7	7,925	-0.09%
2022/07/27	5	66.66	13	66.52	67.40	-8	7,758	-0.10%
2022/07/26	14.1	64.84	11.2	64.65	64.90	2.9	7,867	0.04%
2022/07/25	26	67.10	22	67.08	67.30	4	7,869	0.05%
2022/07/22	107	66.04	102	66.60	66.90	5	7,719	0.06%	大買/大賣/
2022/07/21	1	63.80	26.1	64.77	65.30	-25.1	7,550	-0.33%
2022/07/20	33	64.75	43	64.26	64.20	-10	7,507	-0.13%
2022/07/19	25	64.90	58	64.88	65.40	-33	7,307	-0.45%
2022/07/18	1.1	62.11	9	62.24	62.50	-7.9	7,032	-0.11%
2022/07/15	4	61.48	3	61.50	61.30	1	7,157	0.01%
2022/07/14	2	60.15	7	60.21	60.50	-5	7,210	-0.07%
2022/07/12	3.2	59.65	4	59.40	59.20	-0.8	7,249	-0.01%
2022/07/11	2	60.95	1	61.50	60.50	1	7,311	0.01%
2022/07/08	34	61.11	35	61.50	61.30	-1	7,550	-0.01%
2022/07/07	1	58.00	6	59.08	60.40	-5	7,559	-0.07%
2022/07/06	7.3	58.86	1	59.20	58.50	6.3	7,551	0.08%
2022/07/05	2	58.70	1	58.00	59.10	1	7,519	0.01%
2022/07/04	5	60.48	6	59.32	59.50	-1	7,515	-0.01%
2022/07/01	47	61.15	46	61.39	60.30	1	7,626	0.01%
2022/06/30	20	62.23	9	62.03	61.80	11	7,740	0.14%
2022/06/29	21	62.80	36	62.74	62.90	-15	7,647	-0.20%
2022/06/28	13	60.78	11	60.90	61.40	2	7,381	0.03%
2022/06/27	3.3	59.05	1	59.20	59.00	2.3	7,233	0.03%
2022/06/24	0	0.00	1	57.50	57.10	-1	7,179	-0.01%
2022/06/23	1	55.70	4	56.13	56.60	-3	7,130	-0.04%
2022/06/22	24	60.13	27.1	58.80	58.80	-3.1	6,997	-0.04%
2022/06/21	1	62.40	4	62.03	62.40	-3	6,851	-0.04%
2022/06/20	22	61.97	0	0.00	60.20	22	6,741	0.33%
2022/06/17	0	0.00	1.1	62.91	62.90	-1.1	6,645	-0.02%
2022/06/16	3.2	63.76	3	63.27	62.40	0.2	6,508	0.00%
2022/06/15	1	64.00	19	63.85	63.90	-18	6,403	-0.28%
2022/06/14	9	62.94	6	62.67	63.20	3	6,341	0.05%
2022/06/13	4	62.85	1	63.30	64.00	3	6,202	0.05%
2022/06/10	4	63.75	5.1	63.66	64.00	-1.1	6,153	-0.02%
2022/06/09	13	63.27	4	63.45	63.10	9	6,073	0.15%
2022/06/08	2	62.50	18	62.35	63.10	-16	5,989	-0.27%
2022/06/07	3	61.93	8	62.19	62.20	-5	5,902	-0.08%
2022/06/06	7	60.81	6	60.88	60.40	1	5,809	0.02%
2022/06/02	6	62.10	22	61.56	61.30	-16	5,794	-0.28%
2022/06/01	6	61.70	9	61.77	62.00	-3	5,680	-0.05%
2022/05/31	3	61.53	17	61.64	61.80	-14	5,638	-0.25%
2022/05/30	4	60.93	12	61.10	61.00	-8	5,626	-0.14%
2022/05/27	5	61.30	9.1	61.13	61.10	-4.1	5,544	-0.07%
2022/05/26	21.1	61.87	11	61.37	61.00	10.1	5,480	0.18%
2022/05/25	20	61.59	26	61.47	60.60	-6	5,322	-0.11%
2022/05/24	5	60.68	12.1	60.67	60.80	-7.1	5,147	-0.14%
2022/05/23	7	59.87	18	60.12	60.00	-11	4,944	-0.22%
2022/05/20	8	58.76	20.1	59.05	59.30	-12.1	4,734	-0.26%
2022/05/19	1	57.89	10	57.14	57.90	-9	4,500	-0.20%
2022/05/18	5	56.50	3	56.43	56.20	2	4,418	0.05%
2022/05/17	0	0.00	2	55.85	56.00	-2	4,431	-0.05%
2022/05/16	6	55.78	6	55.27	54.70	0	4,462	0.00%
2022/05/13	6	55.82	8	55.88	55.80	-2	4,427	-0.05%
2022/05/12	0	0.00	1	55.10	55.10	-1	4,434	-0.02%
2022/05/11	1	55.80	3	55.50	55.80	-2	4,429	-0.05%
2022/05/10	1	55.60	1.1	54.78	56.70	-0.1	4,417	0.00%
2022/05/09	5	55.94	4.1	55.80	55.40	0.9	4,452	0.02%
2022/05/06	10	57.31	10	57.21	57.50	0	4,419	0.00%
2022/05/05	8	58.51	12	58.63	58.70	-4	4,418	-0.09%
2022/05/04	9	58.07	16	57.36	57.60	-7	4,313	-0.16%
2022/05/03	15	58.20	35.1	57.86	58.10	-20.1	4,264	-0.47%
2022/04/29	29	56.82	10	56.74	55.90	19	4,076	0.47%
2022/04/28	2	55.55	10	56.41	58.10	-8	3,956	-0.20%
2022/04/27	12	55.41	17.2	55.38	56.10	-5.2	3,904	-0.13%
2022/04/26	1	56.70	6	57.15	57.90	-5	3,839	-0.13%
2022/04/25	3	56.33	14.1	56.56	56.50	-11.1	3,770	-0.29%
2022/04/22	12	57.73	9	57.95	57.90	3	3,714	0.08%
2022/04/21	11	57.52	25.1	57.62	58.00	-14.1	3,677	-0.38%
2022/04/20	0.1	56.00	3	56.47	56.40	-2.9	3,549	-0.08%
2022/04/19	7	55.17	7	55.30	55.30	0	3,499	0.00%
2022/04/18	2	55.70	4	54.85	54.80	-2	3,509	-0.06%
2022/04/15	10	55.31	12	55.69	55.60	-2	3,474	-0.06%
2022/04/14	19	55.67	26.2	55.75	55.30	-7.2	3,450	-0.21%
2022/04/13	4	54.33	20	54.25	54.20	-16	3,216	-0.50%
2022/04/12	1	53.00	15	53.19	53.40	-14	3,224	-0.43%
2022/04/11	25	52.36	2	52.25	51.90	23	3,348	0.69%
2022/04/08	5.1	53.41	4	53.60	53.90	1.1	3,345	0.03%
2022/04/07	19.2	54.20	4.5	54.38	53.60	14.7	3,348	0.44%
2022/04/06	12	54.66	63.2	54.38	55.30	-51.2	3,239	-1.58%
2022/03/31	1	51.80	0	0.00	52.10	1	3,290	0.03%
2022/03/29	1	51.90	1	52.00	51.90	0	4,209	0.00%
2022/03/28	3	51.33	0	0.00	51.70	3	4,668	0.06%
2022/03/23	16	52.20	0	0.00	52.20	16	4,815	0.33%
2022/03/18	2	51.75	6	51.78	52.00	-4	4,896	-0.08%
2022/03/17	0	0.00	3	51.83	51.80	-3	4,917	-0.06%
2022/03/16	0	0.00	0.1	51.30	51.20	-0.1	4,927	0.00%
2022/03/14	1	51.00	0	0.00	51.70	1	5,045	0.02%
2022/03/11	2	51.30	1	51.40	51.40	1	5,135	0.02%
2022/03/10	5.5	51.91	0	0.00	51.90	5.5	5,154	0.11%
2022/03/09	1.1	50.83	1	51.30	51.20	0.1	5,169	0.00%
2022/03/08	19.2	50.76	10	50.67	50.00	9.2	5,240	0.18%
2022/03/07	11	51.39	1	51.20	51.20	10	5,532	0.18%
2022/03/04	0	0.00	3.5	52.24	52.10	-3.5	5,588	-0.06%
2022/03/03	13	52.08	0	0.00	52.10	13	5,638	0.23%
2022/03/02	3	52.37	0	0.00	52.40	3	5,640	0.05%
2022/03/01	1	52.60	2	52.40	52.90	-1	5,672	-0.02%
2022/02/25	3.4	52.05	3	52.27	52.30	0.4	5,733	0.01%
2022/02/24	19.1	52.25	1	51.90	51.90	18.1	5,792	0.31%
2022/02/23	1	53.60	3	53.50	53.50	-2	5,809	-0.03%
2022/02/22	11	54.04	11	54.61	53.60	0	5,971	0.00%
2022/02/21	2	54.30	2	54.20	54.40	0	6,396	0.00%
2022/02/18	8	54.68	3	54.57	54.70	5	6,706	0.07%
2022/02/17	3	54.70	10	54.66	54.50	-7	6,837	-0.10%
2022/02/16	5	54.20	15	54.14	53.90	-10	6,954	-0.14%
2022/02/15	0.1	52.90	10	52.58	52.50	-9.9	6,932	-0.14%
2022/02/14	8	52.43	8	52.60	52.40	0	6,947	0.00%
2022/02/11	5.1	53.46	1.5	53.66	53.40	3.5	6,958	0.05%
2022/02/10	0.1	53.90	0.5	53.94	54.10	-0.4	6,989	-0.01%
2022/02/09	15	53.62	18	53.89	53.90	-3	7,000	-0.04%
2022/02/08	0	0.00	1	55.20	55.00	-1	6,971	-0.01%
2022/02/07	5.1	54.60	9	54.57	54.90	-3.9	6,971	-0.06%
2022/01/26	4	52.78	4	53.10	53.20	0	6,962	0.00%
2022/01/25	7	53.24	0	0.00	52.90	7	6,996	0.10%
2022/01/24	8	53.34	3	54.33	54.50	5	7,022	0.07%
2022/01/21	36	53.94	6	54.20	54.70	30	7,177	0.42%
2022/01/20	12	54.67	7	54.83	55.20	5	7,121	0.07%
2022/01/19	10	54.21	11	54.20	54.30	-1	7,097	-0.01%
2022/01/18	4	54.80	1	55.00	54.80	3	7,080	0.04%
2022/01/17	0	0.00	8	54.69	54.90	-8	7,060	-0.11%
2022/01/14	16	54.46	10	54.29	54.30	6	7,032	0.09%
2022/01/13	9	55.93	4	56.23	55.80	5	6,992	0.07%
2022/01/12	4	54.58	6	55.30	55.30	-2	6,898	-0.03%
2022/01/11	8.2	54.76	5	55.12	54.20	3.2	6,829	0.05%
2022/01/10	9	55.54	7	55.39	55.60	2	6,776	0.03%
2022/01/07	5.1	55.47	11	55.58	55.00	-5.9	6,737	-0.09%
2022/01/06	5	56.70	4	56.83	56.50	1	6,650	0.02%
2022/01/05	13	57.50	9	57.34	57.30	4	6,606	0.06%
2022/01/04	64	57.60	43	57.89	57.70	21	6,496	0.32%
2022/01/03	7	56.10	4.1	56.24	56.00	2.9	6,300	0.05%
2021/12/30	5.1	57.25	11	56.89	56.70	-5.9	6,236	-0.09%
2021/12/29	10	56.92	9	57.03	57.00	1	6,182	0.02%
2021/12/28	16.1	57.74	9	57.37	57.20	7.1	6,122	0.12%
2021/12/27	7	57.69	12	57.48	57.70	-5	5,954	-0.08%
2021/12/24	54.1	57.50	62	57.06	56.90	-7.9	5,831	-0.14%
2021/12/23	96	59.50	103	59.30	58.40	-7	5,626	-0.12%	大賣/
2021/12/22	80.1	57.08	84.1	57.40	58.00	-4	4,911	-0.08%
2021/12/21	3	54.90	12	55.03	54.80	-9	4,452	-0.20%
2021/12/20	6	54.55	13	54.46	54.70	-7	4,387	-0.16%
2021/12/17	13	54.19	25	54.32	54.20	-12	4,356	-0.28%
2021/12/16	2	53.30	8	53.55	53.70	-6	4,286	-0.14%
2021/12/15	21	53.04	2	52.50	52.70	19	4,263	0.45%
2021/12/14	22	52.31	2	52.25	51.90	20	4,246	0.47%
2021/12/13	11	53.50	2	53.90	53.40	9	4,192	0.21%
2021/12/10	7	53.84	0	0.00	54.00	7	4,173	0.17%
2021/12/09	2	53.90	3	53.63	53.60	-1	4,164	-0.02%
2021/12/08	7	54.76	2	54.85	54.80	5	4,123	0.12%
2021/12/07	8	54.70	10	54.23	54.40	-2	4,049	-0.05%
2021/12/06	3	53.53	4	53.33	53.50	-1	3,944	-0.03%
2021/12/03	5	53.80	4	53.70	53.70	1	3,928	0.03%
2021/12/02	16	53.98	2	54.05	53.60	14	3,890	0.36%
2021/12/01	14	54.54	14	54.72	55.10	0	3,798	0.00%
2021/11/30	5	53.50	9	53.31	52.80	-4	3,467	-0.12%
2021/11/29	10	51.75	0	0.00	52.10	10	3,378	0.30%
2021/11/26	11	52.19	7	52.70	52.00	4	3,320	0.12%
2021/11/25	4	54.10	1	53.90	53.60	3	3,262	0.09%
2021/11/24	12.1	53.84	0	0.00	53.60	12.1	3,213	0.37%
2021/11/23	2.1	54.33	35.1	54.16	53.70	-33	3,138	-1.05%
2021/11/22	6.1	55.43	3.1	55.40	55.10	3.1	3,042	0.10%
2021/11/19	14	56.11	15	55.80	55.50	-1	2,957	-0.03%
2021/11/18	59.2	57.88	58	57.46	57.30	1.2	2,801	0.04%
2021/11/17	38	55.34	19	55.61	56.10	19	2,335	0.81%
2021/11/16	25	53.49	7	53.44	53.60	18	2,031	0.89%
2021/11/15	12	52.33	32	52.36	53.50	-20	1,902	-1.05%
2021/11/12	3	50.20	5	50.42	50.30	-2	1,780	-0.11%
2021/11/11	5.5	50.36	0	0.00	50.10	5.5	1,772	0.31%
2021/11/10	6	50.37	2	50.30	50.50	4	1,758	0.23%
2021/11/09	2	49.75	7	49.70	49.70	-5	1,743	-0.29%
2021/11/08	9	50.19	7	50.40	50.00	2	1,708	0.12%
2021/11/05	3	50.10	3	50.00	50.00	0	1,711	0.00%
2021/11/04	17	50.26	0	0.00	50.30	17	1,707	1.00%
2021/11/03	4	50.38	1	50.30	50.30	3	1,778	0.17%
2021/11/02	15	50.92	0	0.00	50.40	15	1,821	0.82%
2021/11/01	1	51.70	0	0.00	51.90	1	1,836	0.05%
2021/10/29	15	52.05	10	52.62	51.50	5	1,822	0.27%
2021/10/28	13	50.62	0	0.00	50.80	13	1,693	0.77%
2021/10/27	3	51.13	0	0.00	51.00	3	1,764	0.17%
2021/10/26	7	51.70	1	51.50	51.70	6	1,927	0.31%
2021/10/22	1	50.90	0	0.00	51.10	1	2,402	0.04%
2021/10/21	0	0.00	1	51.30	51.20	-1	2,443	-0.04%
2021/10/20	1	51.00	0	0.00	51.10	1	2,480	0.04%
2021/10/19	1	50.80	7	50.87	50.70	-6	2,514	-0.24%
2021/10/18	6	50.17	0	0.00	50.40	6	2,520	0.24%
2021/10/15	0	0.00	7	50.77	50.40	-7	2,547	-0.27%
2021/10/14	1	50.50	0	0.00	50.30	1	2,564	0.04%
2021/10/13	9	50.34	7	51.04	50.60	2	2,576	0.08%
2021/10/12	5	50.30	0	0.00	50.70	5	2,584	0.19%
2021/10/08	0	0.00	5	50.90	50.80	-5	2,619	-0.19%
2021/10/07	0	0.00	5	50.40	50.30	-5	2,708	-0.18%
2021/10/06	3	49.72	3	49.75	49.65	0	2,729	0.00%
2021/10/05	0	0.00	2	49.73	50.10	-2	2,735	-0.07%
2021/10/04	0	0.00	1	49.60	49.70	-1	2,742	-0.04%
2021/10/01	9	50.10	3.2	50.19	49.85	5.8	2,756	0.21%
2021/09/29	5.3	50.09	8	50.35	50.80	-2.7	2,758	-0.10%
2021/09/28	2	50.80	4	50.80	50.70	-2	2,762	-0.07%
2021/09/27	1	51.50	10	51.98	51.50	-9	2,793	-0.32%
2021/09/24	4.5	51.60	1	51.80	51.50	3.5	2,814	0.12%
2021/09/22	3	50.40	0	0.00	50.70	3	2,900	0.10%
2021/09/17	2	50.75	0	0.00	51.40	2	2,930	0.07%
2021/09/16	6	50.37	0	0.00	50.30	6	2,961	0.20%
2021/09/15	1	50.50	0	0.00	50.20	1	2,991	0.03%
2021/09/14	4	50.48	0	0.00	50.50	4	3,010	0.13%
2021/09/13	1	50.60	0	0.00	50.70	1	3,006	0.03%
2021/09/10	1	51.30	1	51.50	51.50	0	3,029	0.00%
2021/09/08	1	51.00	1	51.10	50.60	0	3,043	0.00%
2021/09/06	1	51.80	0	0.00	51.40	1	3,038	0.03%
2021/09/03	4	52.08	8	52.10	51.90	-4	3,037	-0.13%
2021/09/01	1	51.80	1	52.30	52.30	0	3,019	0.00%
2021/08/31	1	52.00	0	0.00	52.00	1	3,017	0.03%
2021/08/30	1	52.70	0	0.00	52.80	1	3,012	0.03%
2021/08/27	1	52.20	0	0.00	52.10	1	3,013	0.03%
2021/08/26	0	0.00	10	51.90	51.60	-10	3,027	-0.33%
2021/08/25	1	51.70	2	51.70	51.80	-1	3,061	-0.03%
2021/08/24	0	0.00	1	51.40	51.20	-1	3,068	-0.03%
2021/08/23	5	50.10	1	50.70	50.70	4	3,057	0.13%
2021/08/19	5	49.18	2	49.15	49.00	3	3,068	0.10%
2021/08/18	2.1	48.27	7	48.44	49.70	-4.9	3,078	-0.16%
2021/08/17	7.7	49.10	1.7	49.21	49.05	6	3,072	0.20%
2021/08/16	2	50.48	3	50.57	50.50	-1	3,060	-0.03%
2021/08/13	5.5	51.26	7	50.94	50.80	-1.5	3,050	-0.05%
2021/08/12	3	52.40	1	52.10	51.40	2	3,055	0.07%
2021/08/11	6	52.77	0	0.00	52.20	6	3,064	0.20%
2021/08/10	4	52.60	0	0.00	52.50	4	3,085	0.13%
2021/08/09	12	54.33	30.2	54.41	53.40	-18.2	3,103	-0.59%
2021/08/06	11	59.20	6.2	59.16	59.20	4.8	3,071	0.16%
2021/08/05	4	59.95	0.1	60.00	59.90	3.9	3,050	0.13%
2021/08/04	1	60.10	15.5	59.98	59.60	-14.5	3,035	-0.48%
2021/08/03	11	59.18	0.5	59.90	59.10	10.5	3,032	0.35%
2021/08/02	42	60.37	0.9	60.50	60.50	41.1	2,965	1.39%
2021/07/30	5.5	62.06	14	62.09	61.50	-8.5	2,886	-0.29%
2021/07/29	17.2	61.76	39	63.30	60.40	-21.8	2,757	-0.79%
2021/07/28	18.5	59.58	5	58.78	60.00	13.5	2,410	0.56%
2021/07/27	16	58.73	24	58.89	58.40	-8	2,344	-0.34%
2021/07/26	6.5	59.78	29	59.23	59.70	-22.5	2,337	-0.96%
2021/07/23	7	57.89	0	0.00	58.10	7	2,338	0.30%
2021/07/22	2	56.05	1	56.10	56.20	1	2,326	0.04%
2021/07/21	5	56.32	5	55.60	55.30	0	2,335	0.00%
2021/07/20	5	56.50	3.2	56.59	56.40	1.8	2,334	0.08%
2021/07/19	11	57.37	2	57.55	57.30	9	2,354	0.38%
2021/07/16	23.1	58.07	8.9	58.06	58.00	14.1	2,427	0.58%
2021/07/15	5	58.76	1	58.30	58.40	4	2,458	0.16%
2021/07/14	13	58.84	26	59.13	59.50	-13	2,481	-0.52%
2021/07/13	5	57.68	2	57.60	57.40	3	2,406	0.12%
2021/07/12	6	56.83	5	56.40	56.70	1	2,422	0.04%
2021/07/09	3	56.57	0	0.00	56.60	3	2,449	0.12%
2021/07/07	1	56.90	4.2	57.42	57.00	-3.2	2,518	-0.13%
2021/07/06	1	56.90	0	0.00	56.90	1	2,540	0.04%
2021/07/05	1	56.80	1	56.90	57.40	0	2,572	0.00%
2021/07/02	2	57.20	2.6	56.96	57.00	-0.6	2,582	-0.02%
2021/07/01	2	56.20	1	55.90	56.00	1	2,584	0.04%
2021/06/30	3	56.53	2	57.00	57.00	1	2,601	0.04%
2021/06/29	3	55.97	0	0.00	55.50	3	2,602	0.12%
2021/06/28	0	0.00	9	56.07	56.70	-9	2,602	-0.35%
2021/06/25	4	55.33	0	0.00	55.20	4	2,605	0.15%
2021/06/24	0	0.00	1	55.10	54.70	-1	2,604	-0.04%
2021/06/23	1	54.70	3	54.07	54.50	-2	2,648	-0.08%
2021/06/22	1.1	52.45	3	52.80	52.70	-1.9	2,760	-0.07%
2021/06/21	5	53.24	2.1	53.02	52.10	2.9	2,788	0.11%
2021/06/18	3	53.63	4	53.55	54.10	-1	2,806	-0.04%
2021/06/17	5	52.96	0.2	53.20	53.20	4.8	2,939	0.16%
2021/06/16	2	53.25	2	53.20	53.30	0	3,098	0.00%
2021/06/11	2	52.75	0	0.00	52.70	2	3,238	0.06%
2021/06/09	0	0.00	0.8	52.24	51.60	-0.8	3,380	-0.02%
2021/06/08	0	0.00	13	51.82	51.80	-13	3,476	-0.37%
2021/06/04	0.1	52.40	0	0.00	52.80	0.1	3,761	0.00%
2021/06/03	1	52.20	0	0.00	52.30	1	3,825	0.03%
2021/06/02	4	52.83	3.1	53.10	52.30	0.9	3,852	0.02%
2021/06/01	0	0.00	10.4	53.62	53.80	-10.4	3,856	-0.27%
2021/05/31	0	0.00	9	53.00	53.10	-9	3,894	-0.23%
2021/05/28	10	53.00	2	53.50	53.20	8	3,953	0.20%
2021/05/26	4	52.70	0	0.00	52.60	4	4,173	0.10%
2021/05/25	0	0.00	1	52.60	52.80	-1	4,305	-0.02%
2021/05/21	4	50.90	0	0.00	51.00	4	4,569	0.09%
2021/05/20	6	50.25	9	50.76	50.50	-3	4,730	-0.06%
2021/05/18	2	49.20	1	51.30	51.50	1	5,028	0.02%
2021/05/17	5	48.56	15	49.03	50.50	-10	5,222	-0.19%
2021/05/14	2	51.90	2	51.80	50.80	0	5,529	0.00%
2021/05/13	0	0.00	11	50.23	51.30	-11	5,619	-0.20%
2021/05/12	5.2	49.92	7	49.67	50.50	-1.8	5,974	-0.03%
2021/05/11	7.3	53.87	6	54.50	53.40	1.3	6,523	0.02%
2021/05/10	2	56.90	0	0.00	56.30	2	6,778	0.03%
2021/05/06	1	56.90	0	0.00	56.60	1	7,306	0.01%
2021/05/05	6	57.65	2	57.60	56.60	4	7,444	0.05%
2021/05/04	32.2	58.12	7	57.07	56.50	25.2	7,753	0.33%
2021/05/03	2	60.50	5	60.92	59.90	-3	7,874	-0.04%
2021/04/29	8.3	61.12	13	61.32	60.90	-4.7	7,962	-0.06%
2021/04/28	20	60.09	12	60.60	60.00	8	8,044	0.10%
2021/04/27	2	59.55	4	59.88	59.40	-2	8,246	-0.02%
2021/04/26	9	59.58	2.4	59.58	59.90	6.6	8,506	0.08%
2021/04/23	2	59.15	15	59.42	59.50	-13	8,950	-0.15%
2021/04/22	10	60.65	7	60.47	59.50	3	9,136	0.03%
2021/04/21	9.4	61.69	15	61.51	61.60	-5.6	9,541	-0.06%
2021/04/20	9	62.78	28	62.70	62.80	-19	9,662	-0.20%
2021/04/19	6	61.15	1	61.50	61.40	5	9,696	0.05%
2021/04/16	12	61.19	3	61.07	61.10	9	9,702	0.09%
2021/04/15	10	60.52	4	61.63	61.80	6	9,705	0.06%
2021/04/14	9	59.44	4	59.33	60.00	5	9,741	0.05%
2021/04/13	10	61.52	2	61.00	60.40	8	9,761	0.08%
2021/04/12	1	61.90	4	62.00	61.50	-3	9,769	-0.03%
2021/04/09	12	62.28	11	62.94	62.10	1	9,773	0.01%
2021/04/08	3	62.63	6	62.72	63.10	-3	9,761	-0.03%
2021/04/07	7	62.60	21	62.67	62.80	-14	9,847	-0.14%
2021/04/06	5	61.94	3	62.13	62.00	2	9,888	0.02%
2021/04/01	15	63.47	5	62.32	62.30	10	9,866	0.10%
2021/03/31	23	64.17	10	63.82	63.60	13	9,826	0.13%
2021/03/30	4	63.40	17	63.72	64.00	-13	9,797	-0.13%
2021/03/29	2	62.55	2	63.00	62.80	0	9,781	0.00%
2021/03/26	7	61.73	6	62.00	62.40	1	9,785	0.01%
2021/03/25	54	61.76	36	61.33	61.10	18	9,767	0.18%
2021/03/24	8	63.65	2	63.10	63.40	6	9,730	0.06%
2021/03/23	2	63.60	13	64.16	63.70	-11	9,775	-0.11%
2021/03/22	17	65.40	28	65.61	64.80	-11	9,745	-0.11%
2021/03/19	27	65.55	55.5	65.46	65.80	-28.5	9,687	-0.29%
2021/03/18	14	64.29	13	64.22	64.80	1	9,600	0.01%
2021/03/17	1.4	63.70	1	63.50	63.40	0.4	9,543	0.00%
2021/03/16	3	63.90	9	63.77	64.20	-6	9,585	-0.06%
2021/03/15	4	64.25	3	63.97	64.10	1	9,611	0.01%
2021/03/12	9	65.12	1	64.90	64.70	8	9,597	0.08%
2021/03/11	7	64.36	10	65.58	65.70	-3	9,602	-0.03%
2021/03/10	4	63.83	36	63.31	64.20	-32	9,550	-0.34%
2021/03/09	2	61.05	2	60.75	61.90	0	9,537	0.00%
2021/03/08	1	61.30	0	0.00	61.40	1	9,758	0.01%
2021/03/05	2	59.65	1	60.00	60.70	1	9,768	0.01%
2021/03/04	1	60.40	1.1	60.55	60.30	-0.1	9,779	0.00%
2021/03/03	1	59.90	5	60.28	61.00	-4	9,755	-0.04%
2021/03/02	20	61.77	2	61.60	60.50	18	9,771	0.18%
2021/02/26	20	62.22	7	62.44	61.00	13	9,731	0.13%
2021/02/25	13	63.72	5	64.08	64.10	8	9,661	0.08%
2021/02/24	12	64.19	15	64.52	65.00	-3	9,547	-0.03%
2021/02/23	15.1	63.28	19	63.30	63.10	-3.9	9,452	-0.04%
2021/02/22	17	65.88	9	65.39	64.80	8	9,440	0.08%
2021/02/19	4	65.10	12.1	65.50	65.40	-8.1	9,336	-0.09%
2021/02/18	8	63.64	13.2	63.77	64.20	-5.2	9,277	-0.06%
2021/02/17	11	63.63	25.7	63.88	64.90	-14.7	9,156	-0.16%
2021/02/05	33.4	61.43	45.5	61.67	60.80	-12.1	8,941	-0.14%
2021/02/04	18.1	58.81	22	59.54	60.30	-3.9	8,638	-0.05%
2021/02/03	28.6	59.78	48	59.46	58.90	-19.4	8,623	-0.22%
2021/02/02	68.1	59.01	106	59.09	59.90	-37.9	8,293	-0.46%	大賣/
2021/02/01	40.3	57.02	68	57.05	57.90	-27.7	7,781	-0.36%
2021/01/29	93	55.88	63	55.85	55.70	30	7,690	0.39%
2021/01/28	13	55.61	31	55.62	56.00	-18	7,533	-0.24%
2021/01/27	9	53.62	48	54.34	54.50	-39	7,387	-0.53%
2021/01/26	58	54.76	37.8	54.42	53.90	20.2	7,305	0.28%
2021/01/25	33	55.02	15.2	55.38	55.80	17.8	7,138	0.25%
2021/01/22	4	54.23	20	54.39	54.30	-16	7,269	-0.22%
2021/01/21	23	53.17	33	54.19	53.90	-10	7,174	-0.14%
2021/01/20	45	53.17	59.2	53.41	53.50	-14.2	7,055	-0.20%
2021/01/19	39	54.26	55	54.07	54.50	-16	6,859	-0.23%
2021/01/18	96.2	54.25	160	54.08	54.20	-63.8	6,599	-0.97%	大賣/
2021/01/15	31.3	52.15	42	51.79	52.40	-10.7	6,168	-0.17%
2021/01/14	74	51.18	85	51.89	52.30	-11	6,031	-0.18%
2021/01/13	21.3	48.83	52	49.16	49.15	-30.7	5,572	-0.55%
2021/01/12	5	47.72	0	0.00	47.80	5	5,425	0.09%
2021/01/11	24	48.45	0.3	48.75	48.25	23.7	5,352	0.44%
2021/01/08	4	48.50	10	48.13	48.70	-6	5,373	-0.11%
2021/01/07	4	48.13	7	47.91	48.70	-3	5,446	-0.06%
2021/01/06	17	47.93	7	48.68	47.50	10	5,412	0.18%
2021/01/05	6	48.78	7	48.86	49.00	-1	5,344	-0.02%
2021/01/04	1	48.75	1	49.10	49.00	0	5,346	0.00%
2020/12/31	3	49.13	0	0.00	48.75	3	5,357	0.06%
2020/12/30	25	48.91	19	49.11	49.00	6	5,348	0.11%
2020/12/29	1	48.40	1	48.20	48.40	0	5,288	0.00%
2020/12/28	1	46.90	3	47.23	47.15	-2	5,226	-0.04%
2020/12/25	1	47.35	0	0.00	46.90	1	5,213	0.02%
2020/12/24	2	47.08	5	47.00	47.10	-3	5,212	-0.06%
2020/12/23	3	46.67	0	0.00	46.75	3	5,212	0.06%
2020/12/22	16	47.29	0	0.00	46.80	16	5,254	0.30%
2020/12/21	20	47.83	0	0.00	47.75	20	5,272	0.38%
2020/12/18	16	49.10	10	48.85	48.55	6	5,259	0.11%
2020/12/17	15	48.92	10	49.05	49.15	5	5,210	0.10%
2020/12/16	1	48.20	9	48.40	48.50	-8	5,207	-0.15%
2020/12/15	14	48.17	7	48.96	47.85	7	5,235	0.13%
2020/12/14	15	48.76	21	48.97	48.50	-6	5,193	-0.12%
2020/12/11	18	48.21	3	48.27	48.50	15	5,192	0.29%
2020/12/10	29	47.90	18	48.06	47.95	11	5,300	0.21%
2020/12/09	16	49.03	19	48.97	48.75	-3	5,271	-0.06%
2020/12/08	10	49.25	20	49.27	48.85	-10	5,257	-0.19%
2020/12/07	15	48.92	26	48.91	49.00	-11	5,276	-0.21%
2020/12/04	18	48.46	58	48.67	48.50	-40	5,253	-0.76%
2020/12/03	18	48.94	21	49.15	49.00	-3	5,292	-0.06%
2020/12/02	15	48.63	60	48.35	48.80	-45	5,298	-0.85%
2020/12/01	13	46.20	6	46.30	46.70	7	5,159	0.14%
2020/11/30	9	46.77	0	0.00	46.70	9	5,194	0.17%
2020/11/27	2	47.05	6	47.04	47.15	-4	5,235	-0.08%
2020/11/26	18	46.86	3	47.03	46.95	15	5,295	0.28%
2020/11/25	8	47.46	3	47.68	47.25	5	5,295	0.09%
2020/11/24	11	47.31	4	47.83	47.15	7	5,339	0.13%
2020/11/23	4	47.81	3	48.15	48.10	1	5,487	0.02%
2020/11/20	10	47.94	5	48.09	47.85	5	5,969	0.08%
2020/11/19	16	47.83	33	48.08	48.00	-17	6,280	-0.27%
2020/11/18	2	46.85	3	47.02	47.15	-1	6,249	-0.02%
2020/11/17	9	47.31	5	47.14	47.05	4	6,220	0.06%
2020/11/16	2	47.90	5	47.70	47.60	-3	6,230	-0.05%
2020/11/13	2	46.83	1	46.90	47.05	1	6,161	0.02%
2020/11/12	5	46.91	2	46.70	46.75	3	6,162	0.05%
2020/11/11	25	47.39	14	47.07	46.95	11	6,126	0.18%
2020/11/10	2	46.98	5	46.80	46.85	-3	5,999	-0.05%
2020/11/09	7	46.94	10	47.02	46.80	-3	5,921	-0.05%
2020/11/06	87	47.14	55	47.14	47.15	32	5,840	0.55%
2020/11/05	8	46.58	33	46.30	46.65	-25	5,665	-0.44%
2020/11/04	4	45.60	10	45.97	45.45	-6	5,552	-0.11%
2020/11/03	5.1	45.78	4	45.71	45.70	1.1	5,484	0.02%
2020/11/02	3	45.30	33	44.82	45.25	-30	5,409	-0.55%
2020/10/30	24	44.95	46	45.14	44.40	-22	5,310	-0.41%
2020/10/29	9	43.51	1	43.55	43.65	8	5,029	0.16%
2020/10/28	7	43.79	0	0.00	43.45	7	5,112	0.14%
2020/10/27	14	44.11	1	44.30	44.30	13	5,143	0.25%
2020/10/26	1	44.80	7	44.84	44.65	-6	5,205	-0.12%
2020/10/23	2	44.68	10	44.67	44.80	-8	5,215	-0.15%
2020/10/22	17	44.52	8	44.63	44.70	9	5,215	0.17%
2020/10/21	2	44.20	0	0.00	44.25	2	5,173	0.04%
2020/10/20	1	44.40	8	44.38	44.25	-7	5,212	-0.13%
2020/10/19	1	44.25	0	0.00	44.50	1	5,241	0.02%
2020/10/16	8	44.40	2	44.05	44.05	6	5,293	0.11%
2020/10/15	7	45.21	14	45.37	45.00	-7	5,344	-0.13%
2020/10/14	2	44.50	7	44.54	44.60	-5	5,391	-0.09%
2020/10/13	1	43.75	2	44.15	44.05	-1	5,530	-0.02%
2020/10/12	5	44.21	1	44.60	44.00	4	5,589	0.07%
2020/10/08	12	44.25	10	44.29	44.25	2	5,594	0.04%
2020/10/07	1	44.00	5	43.98	43.85	-4	5,633	-0.07%
2020/10/06	7	43.99	4	43.94	43.90	3	5,709	0.05%
2020/10/05	0	0.00	4	43.08	43.00	-4	5,753	-0.07%
2020/09/30	8	42.68	1	42.80	42.75	7	5,834	0.12%
2020/09/29	1	42.65	3	42.55	42.65	-2	5,923	-0.03%
2020/09/28	1	42.20	0	0.00	41.95	1	6,092	0.02%
2020/09/25	12	41.66	0	0.00	42.00	12	6,222	0.19%
2020/09/24	4	42.51	2	42.60	42.50	2	6,207	0.03%
2020/09/23	2	43.20	1	43.05	43.10	1	6,195	0.02%
2020/09/22	30	43.63	67	43.61	43.40	-37	6,191	-0.60%
2020/09/21	62	43.73	58	43.38	43.00	4	6,186	0.06%
2020/09/18	20	44.70	12	44.57	44.55	8	6,214	0.13%
2020/09/17	5	44.41	2	44.50	44.60	3	6,310	0.05%
2020/09/16	8	44.74	13	44.86	44.60	-5	6,286	-0.08%
2020/09/15	27	45.02	35	45.13	45.40	-8	6,253	-0.13%
2020/09/14	7	43.83	8	43.98	44.05	-1	6,179	-0.02%
2020/09/11	30	43.33	1	42.80	42.85	29	6,184	0.47%
2020/09/10	10	43.32	4	43.05	43.65	6	6,151	0.10%
2020/09/09	9	43.54	17	43.57	43.40	-8	6,100	-0.13%
2020/09/08	10	43.47	7	43.21	43.15	3	6,056	0.05%
2020/09/07	9	44.04	5	44.32	43.80	4	5,985	0.07%
2020/09/04	6	43.48	32	43.24	44.00	-26	5,950	-0.44%
2020/09/03	21	42.99	3	42.67	42.50	18	5,931	0.30%
2020/09/02	25	43.00	8	43.33	42.90	17	5,994	0.28%
2020/09/01	6	44.38	2	45.00	43.90	4	5,970	0.07%
2020/08/31	3	45.22	7	45.48	44.70	-4	5,915	-0.07%
2020/08/28	7	46.18	14	45.97	45.85	-7	5,923	-0.12%
2020/08/27	11	46.43	14	46.59	46.40	-3	5,964	-0.05%
2020/08/26	38	46.52	58	46.58	46.55	-20	5,783	-0.35%
2020/08/25	10	44.79	37	44.46	45.00	-27	5,292	-0.51%
2020/08/24	17	41.97	24.1	42.09	42.45	-7.1	4,943	-0.14%
2020/08/21	4	39.83	8	40.14	40.00	-4	4,879	-0.08%
2020/08/20	8	38.99	3	38.92	39.35	5	4,855	0.10%
2020/08/19	2	40.60	2	40.80	40.60	0	4,778	0.00%
2020/08/18	6	40.94	0	0.00	40.95	6	4,762	0.13%
2020/08/17	3	41.48	1	41.45	41.45	2	4,754	0.04%
2020/08/14	0	0.00	0.4	41.65	41.30	-0.4	4,764	-0.01%
2020/08/13	1	41.60	1	41.35	41.35	0	4,785	0.00%
2020/08/12	11	41.25	1	41.20	41.25	10	4,800	0.21%
2020/08/11	13	41.80	3	42.10	41.70	10	4,801	0.21%
2020/08/10	6	42.28	12	42.29	42.20	-6	4,800	-0.12%
2020/08/07	11	42.17	2	42.45	42.25	9	4,820	0.19%
2020/08/06	0	0.00	1	41.90	41.90	-1	4,902	-0.02%
2020/08/05	6	42.36	3	42.50	42.15	3	4,965	0.06%
2020/08/04	3	41.73	11	42.26	42.30	-8	4,934	-0.16%
2020/08/03	8	41.81	2	42.00	41.50	6	4,939	0.12%
2020/07/31	4	41.68	5	41.50	41.85	-1	4,860	-0.02%
2020/07/30	3	41.60	10	41.29	41.75	-7	4,821	-0.15%
2020/07/29	12	40.52	6	40.36	40.35	6	4,748	0.13%
2020/07/28	8	40.58	8	41.25	40.15	0	4,759	0.00%
2020/07/27	5	41.08	2	41.00	40.85	3	4,806	0.06%
2020/07/24	4	41.91	1	41.85	41.70	3	4,789	0.06%
2020/07/23	7	43.15	0	0.00	43.00	7	4,732	0.15%
2020/07/22	10	43.65	4	43.11	43.65	6	4,701	0.13%
2020/07/21	5	42.65	1	42.70	42.50	4	4,640	0.09%
2020/07/20	3	42.87	2	42.70	42.95	1	4,574	0.02%
2020/07/17	9	46.49	4	46.54	46.30	5	4,432	0.11%
2020/07/16	1	45.95	0	0.00	46.00	1	4,292	0.02%
2020/07/15	3	46.15	3	45.92	45.95	0	4,248	0.00%
2020/07/14	7	46.04	19	46.10	45.60	-12	4,313	-0.28%
2020/07/13	29	45.93	3	45.92	45.90	26	4,271	0.61%
2020/07/10	9	46.98	6	47.38	46.55	3	4,210	0.07%
2020/07/09	12	47.65	7	48.34	47.85	5	4,137	0.12%
2020/07/08	17	47.28	7	47.19	47.35	10	4,053	0.25%
2020/07/07	8	48.06	1	48.00	47.70	7	3,978	0.18%
2020/07/06	16.2	48.97	7	49.19	48.75	9.2	3,839	0.24%
2020/07/03	5	48.81	8	48.92	48.60	-3	3,754	-0.08%
2020/07/02	20	48.44	1	48.30	48.55	19	3,762	0.51%
2020/07/01	1	48.20	2	48.30	48.50	-1	3,760	-0.03%
2020/06/30	4	47.45	10	47.59	47.90	-6	3,753	-0.16%
2020/06/29	22	46.40	11	46.60	46.15	11	3,738	0.29%
2020/06/24	37	48.33	17	48.10	47.75	20	3,646	0.55%
2020/06/23	4	49.44	7	49.63	49.40	-3	3,540	-0.08%
2020/06/22	9	49.31	6	49.19	49.20	3	3,532	0.08%
2020/06/19	33	50.37	4	50.63	49.95	29	3,536	0.82%
2020/06/18	11	50.15	3	49.70	50.90	8	3,480	0.23%
2020/06/17	18	49.00	3	48.65	48.80	15	3,430	0.44%
2020/06/16	12	48.99	7	49.07	49.00	5	3,443	0.15%
2020/06/15	48	48.80	44	48.72	48.05	4	3,481	0.11%
2020/06/12	10	48.29	19	48.35	49.10	-9	3,496	-0.26%
2020/06/11	12	50.48	10	50.28	49.20	2	3,480	0.06%
2020/06/10	22	51.80	20	52.19	52.10	2	3,405	0.06%
2020/06/09	19	50.76	21	51.02	51.30	-2	3,344	-0.06%
2020/06/08	8	49.13	9	49.21	49.50	-1	3,269	-0.03%
2020/06/05	13	49.53	1	49.70	49.55	12	3,237	0.37%
2020/06/04	28	49.85	20	49.40	49.40	8	3,243	0.25%
2020/06/03	31	50.14	19	49.85	50.00	12	3,227	0.37%
2020/06/02	5.1	48.34	10	48.36	48.40	-4.9	3,117	-0.16%
2020/06/01	1	47.30	2	47.15	47.50	-1	3,088	-0.03%
2020/05/29	5	46.72	1	46.70	46.35	4	3,079	0.13%
2020/05/28	6	47.34	1	47.40	47.35	5	3,094	0.16%
2020/05/27	1	46.85	0	0.00	46.90	1	3,085	0.03%
2020/05/25	0	0.00	1	45.60	46.50	-1	3,166	-0.03%
2020/05/22	3	46.38	3	46.38	46.30	0	3,197	0.00%
2020/05/21	1.1	47.36	0	0.00	46.80	1.1	3,196	0.03%
2020/05/20	0	0.00	3	46.77	46.90	-3	3,181	-0.09%
2020/05/19	10	47.14	6	46.79	46.50	4	3,183	0.13%
2020/05/18	2	47.15	2	48.35	47.00	0	3,246	0.00%
2020/05/15	4	48.05	4	48.13	47.95	0	3,274	0.00%
2020/05/14	11	48.95	4	48.30	47.80	7	3,272	0.21%
2020/05/13	8	49.10	28	49.83	50.40	-20	3,215	-0.62%
2020/05/12	13	48.65	13	48.53	49.65	0	3,169	0.00%
2020/05/11	3	47.95	6	47.98	48.00	-3	3,115	-0.10%
2020/05/08	19	47.79	5	48.19	47.65	14	3,110	0.45%
2020/05/07	4	46.89	1	47.65	47.75	3	3,094	0.10%
2020/05/06	11.1	46.37	5	46.55	46.35	6.1	3,107	0.20%
2020/05/05	3	45.95	2	45.80	46.00	1	3,148	0.03%
2020/05/04	3	45.57	21	45.56	45.50	-18	3,161	-0.57%
2020/04/30	18	47.35	10	47.34	47.10	8	3,151	0.25%
2020/04/29	8	48.08	0	0.00	47.80	8	3,149	0.25%
2020/04/28	6	47.78	2	47.80	47.80	4	3,161	0.13%
2020/04/24	2	46.80	0	0.00	46.60	2	3,258	0.06%
2020/04/23	3	47.52	1	47.85	46.85	2	3,272	0.06%
2020/04/22	5	46.49	12	45.07	47.10	-7	3,271	-0.21%
2020/04/21	8	46.96	12	46.68	46.10	-4	3,275	-0.12%
2020/04/20	4	48.08	11	48.02	48.20	-7	3,253	-0.22%
2020/04/17	7	47.54	8	47.69	47.75	-1	3,221	-0.03%
2020/04/16	20	44.90	8	45.04	46.05	12	3,149	0.38%
2020/04/15	1	44.55	12	44.81	44.45	-11	3,145	-0.35%
2020/04/14	4	43.78	3	43.90	44.00	1	3,159	0.03%
2020/04/13	4	43.38	2	43.25	43.15	2	3,170	0.06%
2020/04/10	2	43.85	1	44.35	43.80	1	3,188	0.03%
2020/04/09	7	43.51	7	44.13	44.25	0	3,222	0.00%
2020/04/08	2	43.10	4	43.19	43.45	-2	3,221	-0.06%
2020/04/07	32	41.56	33	41.65	42.40	-1	3,174	-0.03%
2020/04/06	29	40.36	3	40.45	40.40	26	3,131	0.83%
2020/04/01	7	39.69	10	39.98	40.00	-3	3,106	-0.10%
2020/03/31	5	39.00	4	39.36	38.60	1	3,078	0.03%
2020/03/30	2	37.70	2	38.48	38.60	0	3,049	0.00%
2020/03/27	0	0.00	3	38.88	38.70	-3	3,043	-0.10%
2020/03/26	12	39.86	2	39.08	38.65	10	3,014	0.33%
2020/03/25	1	39.00	16	39.33	39.40	-15	3,008	-0.50%
2020/03/24	2	36.80	4	37.00	36.50	-2	2,964	-0.07%
2020/03/23	0	0.00	16	34.62	35.10	-16	2,947	-0.54%
2020/03/20	4	36.19	26	35.78	36.55	-22	2,945	-0.75%
2020/03/19	31	34.04	4	34.39	34.00	27	2,929	0.92%
2020/03/18	24	39.00	27	38.48	37.75	-3	2,896	-0.10%
2020/03/17	12	38.47	9	39.12	39.30	3	2,899	0.10%
2020/03/16	3	40.57	4	41.51	40.00	-1	2,936	-0.03%
2020/03/13	14	39.23	18	39.21	41.00	-4	2,914	-0.14%
2020/03/12	19	43.27	1	42.85	42.95	18	2,885	0.62%
2020/03/11	1	47.15	7	47.13	46.70	-6	2,843	-0.21%
2020/03/10	3	45.42	3	45.43	46.10	0	2,833	0.00%
2020/03/09	48	46.24	23	45.53	45.30	25	2,855	0.88%
2020/03/06	4	48.35	0	0.00	48.30	4	2,814	0.14%
2020/03/05	8	49.23	2	49.28	49.15	6	2,852	0.21%
2020/03/04	4.1	48.29	2	48.40	48.35	2.1	2,891	0.07%
2020/03/03	1	49.50	0	0.00	49.00	1	2,901	0.03%
2020/03/02	6	47.92	7	48.57	48.50	-1	2,884	-0.03%
2020/02/27	16	50.00	4	49.29	48.95	12	2,867	0.42%
2020/02/26	10	50.59	2	50.60	50.10	8	2,879	0.28%
2020/02/25	8	50.50	6	50.75	51.00	2	2,863	0.07%
2020/02/24	4	51.85	9	51.87	51.80	-5	2,903	-0.17%
2020/02/21	7	52.93	1	53.00	52.90	6	2,933	0.20%
2020/02/20	8	53.54	2	53.50	53.20	6	2,964	0.20%
2020/02/19	6	53.78	20	53.74	53.50	-14	2,975	-0.47%
2020/02/18	31	52.86	1	52.50	52.30	30	2,953	1.02%
2020/02/17	4	53.40	25	53.18	53.50	-21	3,061	-0.69%
2020/02/14	3.1	53.12	2	53.30	53.20	1.1	3,177	0.03%
2020/02/13	7	53.53	1	53.30	53.20	6	3,287	0.18%
2020/02/12	3	52.53	12	52.61	52.80	-9	3,369	-0.27%
2020/02/11	0	0.00	1	52.10	52.30	-1	3,417	-0.03%
2020/02/10	3	51.20	3	51.27	51.20	0	3,575	0.00%
2020/02/07	4	52.90	5	52.64	52.40	-1	3,887	-0.03%
2020/02/06	10	52.07	5	52.60	52.80	5	4,146	0.12%
2020/02/05	3	52.23	5	52.28	52.10	-2	4,369	-0.05%
2020/02/04	31	52.16	2	52.20	52.10	29	4,586	0.63%
2020/02/03	6	49.92	2	50.40	51.00	4	4,680	0.09%
2020/01/31	0	0.00	1	53.20	53.00	-1	4,735	-0.02%
2020/01/30	7	53.66	3	53.30	53.20	4	5,243	0.08%
2020/01/20	6	59.13	0	0.00	59.10	6	5,266	0.11%
2020/01/17	4	59.50	0	0.00	59.50	4	5,318	0.08%
2020/01/16	4	59.40	1	59.30	59.40	3	5,400	0.06%
2020/01/15	17	59.94	0	0.00	59.80	17	5,465	0.31%
2020/01/14	1	60.60	0	0.00	60.70	1	5,703	0.02%
2020/01/13	3	60.30	13	60.30	60.30	-10	5,772	-0.17%
2020/01/10	10	59.80	2	59.90	59.60	8	5,861	0.14%
2020/01/09	1	59.70	11	60.22	59.70	-10	5,932	-0.17%
2020/01/08	6	60.02	10	60.39	59.70	-4	6,020	-0.07%
2020/01/07	6	61.47	2	61.80	61.20	4	6,092	0.07%
2020/01/06	7	62.27	4	62.45	62.10	3	6,167	0.05%
2020/01/03	5	64.42	6	64.07	63.70	-1	6,200	-0.02%
2020/01/02	4	63.90	10	63.94	64.10	-6	6,331	-0.09%
2019/12/27	6	63.37	0	0.00	63.20	6	6,869	0.09%
2019/12/26	1	63.10	1	63.10	63.10	0	7,063	0.00%
2019/12/24	6	62.50	2.6	62.75	62.30	3.4	7,296	0.05%
2019/12/23	3	62.87	2	62.80	62.80	1	7,328	0.01%
2019/12/20	1	63.00	2	62.90	62.60	-1	7,369	-0.01%
2019/12/19	0	0.00	4	62.60	62.50	-4	7,607	-0.05%
2019/12/18	2	62.65	1	62.70	62.40	1	7,631	0.01%
2019/12/17	6	62.68	1	62.70	62.80	5	7,667	0.07%
2019/12/16	1	62.40	0	0.00	62.90	1	7,693	0.01%
2019/12/13	18	62.47	0	0.00	61.90	18	7,714	0.23%
2019/12/12	3	63.30	8	63.40	62.90	-5	7,743	-0.06%
2019/12/11	14	63.95	5	63.94	63.30	9	7,751	0.12%
2019/12/10	6	63.40	3	63.37	63.50	3	7,871	0.04%
2019/12/09	12	62.96	22.4	63.52	63.40	-10.4	8,005	-0.13%
2019/12/06	5	62.68	3	62.70	62.50	2	8,147	0.02%
2019/12/05	3	63.50	7	63.57	63.30	-4	8,208	-0.05%
2019/12/04	16	62.88	2	62.70	62.70	14	8,454	0.17%
2019/12/03	0	0.00	1	61.50	61.70	-1	8,485	-0.01%
2019/12/02	6	61.53	5	61.54	61.20	1	8,479	0.01%
2019/11/29	33	62.67	11	63.11	62.50	22	8,447	0.26%
2019/11/28	8	64.21	5	64.16	63.80	3	8,477	0.04%
2019/11/27	8	63.96	2	64.00	64.00	6	8,499	0.07%
2019/11/26	16	64.47	5	64.16	64.10	11	8,509	0.13%
2019/11/25	4	63.70	15	63.50	63.70	-11	8,510	-0.13%
2019/11/22	3.7	64.06	1	64.60	63.90	2.7	8,547	0.03%
2019/11/21	15.3	64.02	6	64.23	64.30	9.3	8,765	0.11%
2019/11/20	6	65.33	17	65.32	65.30	-11	8,814	-0.12%
2019/11/19	9	66.28	8	66.66	66.00	1	9,166	0.01%
2019/11/18	4	66.70	2	66.70	66.70	2	9,281	0.02%
2019/11/15	18	66.70	10	66.73	66.40	8	9,341	0.09%
2019/11/14	23	67.45	12	67.31	67.10	11	9,384	0.12%
2019/11/13	19	66.67	46	66.84	66.90	-27	9,347	-0.29%
2019/11/12	15	64.66	25	65.64	65.90	-10	9,479	-0.11%
2019/11/11	54	64.84	53	65.10	64.00	1	9,646	0.01%
2019/11/08	15	66.79	19	66.67	66.90	-4	9,641	-0.04%
2019/11/07	46	66.75	28	66.82	66.30	18	9,805	0.18%
2019/11/06	38	67.02	22	67.43	66.60	16	9,818	0.16%
2019/11/05	33	66.46	35	66.71	66.50	-2	9,702	-0.02%
2019/11/04	25	65.21	38	65.61	65.60	-13	9,686	-0.13%
2019/11/01	20	64.25	11	64.46	63.90	9	9,845	0.09%
2019/10/31	6	64.70	10.5	64.87	65.00	-4.5	10,188	-0.04%
2019/10/30	28	63.95	16	63.84	63.90	12	10,575	0.11%
2019/10/29	64	66.14	53	65.46	64.60	11	10,517	0.10%
2019/10/28	19	64.74	8	64.86	64.40	11	10,022	0.11%
2019/10/25	3	64.10	11	64.27	64.20	-8	9,933	-0.08%
2019/10/24	5	63.80	14	63.94	64.00	-9	9,892	-0.09%
2019/10/23	18	62.66	4	62.93	62.70	14	9,849	0.14%
2019/10/22	27	63.99	40	63.83	63.10	-13	9,833	-0.13%
2019/10/21	17	64.02	8	64.03	64.30	9	9,599	0.09%
2019/10/18	25	63.22	4	63.40	63.40	21	9,584	0.22%
2019/10/17	10	63.34	2	63.30	63.30	8	9,579	0.08%
2019/10/16	7	62.50	12	63.04	63.30	-5	9,571	-0.05%
2019/10/15	4	62.58	13	63.29	62.30	-9	9,508	-0.09%
2019/10/14	0.2	62.40	1	63.10	62.30	-0.8	9,441	-0.01%
2019/10/09	3	62.43	8	63.18	62.20	-5	9,397	-0.05%
2019/10/08	21.2	63.38	13	63.72	62.60	8.2	9,464	0.09%
2019/10/07	13	63.12	32	63.49	63.70	-19	9,548	-0.20%
2019/10/04	22	63.39	12	63.75	62.50	10	9,463	0.11%
2019/10/03	18	63.05	21	63.17	63.60	-3	9,263	-0.03%
2019/10/02	16	62.22	26	62.22	62.50	-10	9,151	-0.11%
2019/10/01	8	61.55	5	61.26	61.00	3	8,990	0.03%
2019/09/27	5	59.32	3	59.10	59.10	2	8,875	0.02%
2019/09/26	25	61.11	22	60.88	60.50	3	8,827	0.03%
2019/09/25	8	60.78	0	0.00	61.00	8	8,887	0.09%
2019/09/24	39.2	62.62	18	62.59	61.50	21.2	9,042	0.23%
2019/09/23	2	61.30	2	61.10	61.20	0	8,835	0.00%
2019/09/20	2	61.20	4	61.05	61.20	-2	8,840	-0.02%
2019/09/19	1	60.80	1	60.30	60.30	0	8,815	0.00%
2019/09/18	10	61.19	4	61.13	61.10	6	8,834	0.07%
2019/09/17	2	61.60	6	61.62	61.00	-4	8,793	-0.05%
2019/09/16	4	61.50	2	61.55	61.30	2	8,788	0.02%
2019/09/12	8.3	62.48	14	62.64	62.40	-5.7	8,809	-0.06%
2019/09/11	25	61.72	3	61.53	61.80	22	8,800	0.25%
2019/09/10	3	61.63	9	61.60	61.80	-6	8,753	-0.07%
2019/09/09	1	60.40	11	60.78	60.30	-10	8,612	-0.12%
2019/09/06	27	61.57	16	61.07	59.80	11	8,539	0.13%
2019/09/05	6	59.57	6	59.82	59.70	0	8,305	0.00%
2019/09/04	5	59.08	5	59.32	59.20	0	8,278	0.00%
2019/09/03	5	58.78	2	58.50	58.80	3	8,340	0.04%
2019/09/02	19	59.86	14	59.64	59.10	5	8,384	0.06%
2019/08/30	4	58.85	7	58.69	59.10	-3	8,349	-0.04%
2019/08/29	3	58.30	2	58.40	58.00	1	8,373	0.01%
2019/08/28	14	57.73	13	57.81	57.80	1	8,474	0.01%
2019/08/27	12	57.77	14	58.24	57.50	-2	8,496	-0.02%
2019/08/26	28	57.81	22	58.38	56.70	6	8,490	0.07%
2019/08/23	12	61.55	5	61.20	61.20	7	8,348	0.08%
2019/08/22	24	63.25	22	63.31	62.20	2	8,279	0.02%
2019/08/21	13	61.69	14	61.44	61.80	-1	7,926	-0.01%
2019/08/20	8	61.01	5	60.98	60.20	3	7,874	0.04%
2019/08/19	29	60.26	16	60.75	60.70	13	7,874	0.17%
2019/08/16	10	59.31	12	59.19	59.30	-2	7,800	-0.03%
2019/08/15	18	59.94	9	59.98	59.00	9	7,687	0.12%
2019/08/14	32	61.50	38	62.05	62.20	-6	7,419	-0.08%
2019/08/13	18	60.54	15	60.15	59.70	3	7,159	0.04%
2019/08/12	16	60.43	28	59.55	60.00	-12	7,064	-0.17%
2019/08/08	14	59.08	10	59.12	58.70	4	6,838	0.06%
2019/08/07	37	59.88	24	59.40	58.40	13	6,678	0.19%
2019/08/06	82	58.95	89	57.73	60.40	-7	6,522	-0.11%
2019/08/05	52	61.01	51	59.93	58.60	1	6,359	0.02%
2019/08/02	83	59.25	84.5	59.09	59.90	-1.5	6,038	-0.02%
2019/08/01	38	57.39	86	57.09	58.80	-48	5,477	-0.88%
2019/07/31	1	53.30	4	53.35	53.50	-3	5,012	-0.06%
2019/07/30	2	53.50	5	51.90	51.90	-3	4,981	-0.06%
2019/07/29	5	53.48	2	53.40	53.40	3	5,016	0.06%
2019/07/26	9	53.24	4	53.28	53.30	5	5,047	0.10%
2019/07/25	5	53.40	0	0.00	53.80	5	5,065	0.10%
2019/07/24	4	52.88	5	52.42	52.90	-1	5,037	-0.02%
2019/07/23	2	51.80	0	0.00	51.70	2	5,134	0.04%
2019/07/22	6	52.07	6	51.60	51.80	0	5,137	0.00%
2019/07/19	14	53.29	3	53.30	53.50	11	5,151	0.21%
2019/07/18	9	53.42	6	53.42	53.00	3	5,120	0.06%
2019/07/17	6	55.12	0	0.00	55.10	6	5,077	0.12%
2019/07/16	4.5	55.94	2	56.10	55.80	2.5	5,016	0.05%
2019/07/15	16	56.12	10	56.42	55.70	6	4,967	0.12%
2019/07/12	16	56.35	1	56.10	56.20	15	4,950	0.30%
2019/07/11	13	57.08	12	57.28	56.80	1	4,848	0.02%
2019/07/10	8	55.43	2	55.45	55.50	6	4,634	0.13%
2019/07/09	2	55.30	0	0.00	54.60	2	4,693	0.04%
2019/07/08	13	55.87	2	56.15	55.40	11	4,791	0.23%
2019/07/05	2	55.30	0	0.00	55.50	2	4,967	0.04%
2019/07/04	2	54.90	4	55.30	55.10	-2	4,986	-0.04%
2019/07/03	10	54.78	3	54.80	54.50	7	5,013	0.14%
2019/07/02	9	55.87	3	55.63	55.60	6	5,148	0.12%
2019/07/01	6	55.85	11	56.24	56.50	-5	5,152	-0.10%
2019/06/28	0	0.00	20	55.29	54.10	-20	5,017	-0.40%
2019/06/27	0	0.00	2	55.00	55.00	-2	5,004	-0.04%
2019/06/26	1	54.10	1	54.40	54.10	0	5,080	0.00%
2019/06/25	4	54.93	0	0.00	54.40	4	5,124	0.08%
2019/06/24	1	55.40	1	55.70	55.70	0	5,088	0.00%
2019/06/21	4	55.18	1	55.20	55.00	3	5,125	0.06%
2019/06/20	26	55.77	4	55.58	55.60	22	5,133	0.43%
2019/06/19	13	55.47	21	55.29	56.30	-8	5,108	-0.16%
2019/06/18	6	52.40	2	52.75	52.50	4	4,982	0.08%
2019/06/13	2	51.45	0	0.00	51.40	2	4,970	0.04%
2019/06/12	1	52.70	1	52.20	52.00	0	4,986	0.00%
2019/06/11	3	51.20	6	51.45	51.60	-3	5,001	-0.06%
2019/06/10	1	50.90	5	50.40	51.00	-4	4,974	-0.08%
2019/06/06	9	48.90	13	48.70	48.65	-4	5,141	-0.08%
2019/06/05	9	50.29	16	50.08	49.50	-7	5,133	-0.14%
2019/06/04	14	49.51	8	49.00	49.00	6	5,069	0.12%
2019/06/03	2	48.30	1	48.50	48.35	1	4,984	0.02%
2019/05/31	10	47.80	4	48.06	48.25	6	5,001	0.12%
2019/05/30	9	48.87	4	48.20	48.20	5	5,046	0.10%
2019/05/28	1	48.00	2	48.03	46.90	-1	5,004	-0.02%
2019/05/27	5	46.07	0	0.00	47.05	5	5,015	0.10%
2019/05/24	6	48.54	0	0.00	48.60	6	4,961	0.12%
2019/05/22	1	52.60	1	52.80	52.60	0	4,959	0.00%
2019/05/21	1	52.40	0	0.00	52.90	1	5,056	0.02%
2019/05/15	3	55.07	2	55.60	55.40	1	5,567	0.02%
2019/05/14	1	54.50	1	56.00	55.30	0	5,622	0.00%
2019/05/10	1	57.00	0	0.00	58.00	1	5,551	0.02%
2019/05/09	3	59.90	1	61.10	59.80	2	5,460	0.04%
2019/05/08	2	60.65	2	60.60	60.60	0	5,445	0.00%
2019/05/06	1	59.50	2	59.50	60.60	-1	5,394	-0.02%
2019/05/03	1	61.80	1	62.30	62.00	0	5,322	0.00%
2019/05/02	1	62.50	2	62.90	62.60	-1	5,275	-0.02%
2019/04/30	4	62.40	2	62.45	63.20	2	5,230	0.04%
2019/04/29	5	61.94	7	65.30	61.40	-2	5,210	-0.04%
2019/04/26	18	68.86	3	68.37	68.20	15	5,073	0.30%
2019/04/25	1	67.70	2	69.45	69.60	-1	5,137	-0.02%
2019/04/24	3	68.30	2	68.65	68.10	1	5,129	0.02%
2019/04/23	0	0.00	1	65.20	66.00	-1	5,089	-0.02%
2019/04/22	0	0.00	3	67.80	67.40	-3	5,075	-0.06%
2019/04/19	1	67.90	0	0.00	67.30	1	5,100	0.02%
2019/04/18	0	0.00	2	67.30	67.60	-2	5,206	-0.04%
2019/04/17	3	69.10	3	67.80	68.50	0	5,282	0.00%
2019/04/16	0	0.00	3	68.87	68.40	-3	5,284	-0.06%
2019/04/15	5	68.46	2	67.45	67.30	3	5,255	0.06%
2019/04/12	10	70.12	6	69.55	69.90	4	5,180	0.08%
2019/04/11	19	69.11	23	69.35	67.00	-4	5,076	-0.08%
2019/04/10	5	65.36	11	65.24	65.80	-6	4,800	-0.12%
2019/04/09	8	64.46	15	64.64	64.80	-7	4,748	-0.15%
2019/04/08	13	64.38	18	63.97	64.20	-5	4,694	-0.11%
2019/04/03	3	62.57	1	62.20	61.90	2	4,510	0.04%
2019/04/02	0	0.00	8	61.45	61.90	-8	4,403	-0.18%
2019/04/01	3	60.30	0	0.00	60.00	3	4,335	0.07%
2019/03/29	2	60.50	3	60.73	60.70	-1	4,286	-0.02%
2019/03/28	1	60.00	1	60.30	60.00	0	4,194	0.00%
2019/03/27	1	59.80	0	0.00	59.50	1	4,149	0.02%
2019/03/26	6	59.98	12	59.53	60.00	-6	4,155	-0.14%
2019/03/25	9	58.07	0	0.00	57.90	9	4,125	0.22%
2019/03/22	7	59.87	4	60.30	60.10	3	4,051	0.07%
2019/03/21	2	61.40	4	61.85	61.00	-2	4,009	-0.05%
2019/03/20	8	61.25	7	61.16	60.90	1	3,961	0.03%
2019/03/19	1	61.80	0	0.00	61.50	1	3,908	0.03%
2019/03/18	7	62.26	0	0.00	61.50	7	3,882	0.18%
2019/03/15	8	62.33	9	62.30	62.40	-1	3,841	-0.03%
2019/03/14	3	62.60	6	62.58	62.20	-3	3,792	-0.08%
2019/03/13	18	62.26	22	62.30	62.50	-4	3,775	-0.11%
2019/03/12	15	62.71	18	62.91	62.00	-3	3,727	-0.08%
2019/03/11	1	59.80	7	59.31	59.80	-6	3,536	-0.17%
2019/03/08	2	58.20	2	58.40	58.00	0	3,562	0.00%
2019/03/07	8	58.08	7	58.53	57.90	1	3,641	0.03%
2019/03/06	2	60.00	0	0.00	59.80	2	3,746	0.05%
2019/03/05	1	61.20	6	60.93	60.10	-5	3,727	-0.13%
2019/03/04	0	0.00	3	60.40	59.40	-3	3,641	-0.08%
2019/02/27	2	58.75	0	0.00	58.20	2	3,573	0.06%
2019/02/26	5	58.70	6	58.35	57.70	-1	3,559	-0.03%
2019/02/25	4	57.98	4	58.68	58.50	0	3,532	0.00%
2019/02/22	6	58.27	3	58.80	58.00	3	3,510	0.09%
2019/02/21	2	57.95	1	57.90	58.00	1	3,517	0.03%
2019/02/20	6	59.40	5	58.82	59.00	1	3,565	0.03%
2019/02/19	6	59.58	5	59.76	59.70	1	3,543	0.03%
2019/02/18	2	58.10	8	58.85	58.20	-6	3,484	-0.17%
2019/02/15	7	55.91	14	55.49	56.70	-7	3,413	-0.21%
2019/02/14	15	56.09	19	56.49	55.00	-4	3,443	-0.12%
2019/02/13	0	0.00	5	52.54	53.50	-5	3,282	-0.15%
2019/02/12	8	51.79	4	51.63	51.60	4	3,297	0.12%
2019/02/11	3	51.43	1	51.30	50.90	2	3,287	0.06%
2019/01/30	0	0.00	5	51.30	50.40	-5	3,265	-0.15%
2019/01/29	1	50.70	0	0.00	50.70	1	3,257	0.03%
2019/01/28	1	50.10	1	50.40	50.50	0	3,267	0.00%
2019/01/25	1	49.70	6	50.73	50.30	-5	3,297	-0.15%
2019/01/24	0	0.00	1	49.50	49.70	-1	3,320	-0.03%
2019/01/23	1	48.35	1	48.95	49.00	0	3,338	0.00%
2019/01/22	5	48.94	2	50.10	48.55	3	3,339	0.09%
2019/01/21	2	48.65	3	49.73	49.65	-1	3,335	-0.03%
2019/01/18	1	48.85	4	48.64	49.10	-3	3,372	-0.09%
2019/01/17	24	48.26	17	50.96	47.90	7	3,386	0.21%
2019/01/16	8	51.14	15	51.13	50.90	-7	3,300	-0.21%
2019/01/15	10	49.81	6	49.85	49.70	4	3,226	0.12%
2019/01/14	7	49.79	5	49.67	49.65	2	3,218	0.06%
2019/01/11	0	0.00	7	49.91	49.65	-7	3,210	-0.22%
2019/01/10	15	49.60	7	49.77	49.85	8	3,201	0.25%
2019/01/09	4	47.26	12	48.13	48.45	-8	3,096	-0.26%
2019/01/08	0	0.00	3	45.12	45.30	-3	2,971	-0.10%
2019/01/07	0	0.00	12	44.56	44.80	-12	2,953	-0.41%
2019/01/04	14	43.51	5	43.52	43.55	9	2,957	0.30%
2019/01/03	2	45.25	5	45.75	44.60	-3	2,948	-0.10%
2019/01/02	9	44.64	12	44.72	44.35	-3	2,926	-0.10%
2018/12/28	0	0.00	3	44.00	43.45	-3	2,932	-0.10%
2018/12/22	0	0.00	4	43.00	43.00	-4	3,022	-0.13%
2018/12/21	9	42.14	1	42.60	43.00	8	3,035	0.26%
2018/12/20	3	43.70	1	43.80	42.60	2	3,016	0.07%
2018/12/19	7	44.82	5	44.71	44.50	2	3,000	0.07%
2018/12/18	2	43.80	2	43.25	43.60	0	2,983	0.00%
2018/12/17	2	43.18	8	42.73	43.30	-6	2,969	-0.20%
2018/12/14	0	0.00	1	43.00	42.95	-1	3,025	-0.03%
2018/12/13	7	44.40	1	43.95	44.45	6	3,049	0.20%
2018/12/12	3	45.25	0	0.00	45.00	3	3,048	0.10%
2018/12/11	0	0.00	3	43.95	43.95	-3	3,047	-0.10%
2018/12/10	2	43.65	3	43.83	44.35	-1	3,060	-0.03%
2018/12/07	3	45.02	1	45.00	44.80	2	3,072	0.07%
2018/12/06	3	45.03	2	46.63	44.40	1	3,087	0.03%
2018/12/05	8	46.45	4	46.08	47.50	4	3,062	0.13%
2018/12/04	9	47.14	13	47.60	46.90	-4	3,072	-0.13%
2018/12/03	8	47.94	16	47.97	48.60	-8	3,083	-0.26%
2018/11/30	32	46.10	7	45.34	46.00	25	3,069	0.81%
2018/11/29	15	44.91	31	44.11	44.45	-16	2,983	-0.54%
2018/11/28	0	0.00	10	41.43	42.30	-10	2,850	-0.35%
2018/11/27	4	40.65	3	41.17	41.20	1	2,829	0.04%
2018/11/26	5	41.10	5	41.38	40.95	0	2,806	0.00%
2018/11/23	9	40.70	0	0.00	40.60	9	2,806	0.32%
2018/11/22	1	41.60	2	42.10	41.30	-1	2,808	-0.04%
2018/11/21	4	42.13	3	42.95	42.20	1	2,838	0.04%
2018/11/20	5	42.33	14	42.13	42.60	-9	2,804	-0.32%
2018/11/19	28	43.01	16	42.17	42.30	12	2,752	0.44%
2018/11/16	1	41.45	7	41.11	41.10	-6	2,609	-0.23%
2018/11/15	8	39.89	3	40.15	39.45	5	2,533	0.20%
2018/11/14	1	40.50	3	40.63	40.80	-2	2,490	-0.08%
2018/11/13	15	39.96	23	40.11	40.05	-8	2,384	-0.34%
2018/11/12	0	0.00	1	38.00	37.50	-1	2,262	-0.04%
2018/11/09	5	37.21	5	37.72	36.50	0	2,214	0.00%
2018/11/08	4	39.49	1	39.20	39.50	3	2,134	0.14%
2018/11/07	4	38.88	0	0.00	38.50	4	2,098	0.19%
2018/11/06	1	40.15	2	38.80	38.85	-1	2,098	-0.05%
2018/11/05	1	40.00	1	40.65	39.90	0	2,094	0.00%
2018/11/02	3	40.95	0	0.00	41.00	3	2,096	0.14%
2018/10/31	1	40.85	0	0.00	41.60	1	2,161	0.05%
2018/10/30	0	0.00	5	39.91	39.95	-5	2,176	-0.23%
2018/10/29	0	0.00	1	40.20	39.95	-1	2,189	-0.05%
2018/10/26	2	40.90	1	41.55	40.00	1	2,203	0.05%
2018/10/25	8	42.11	4	41.01	40.90	4	2,219	0.18%
2018/10/24	2	44.00	0	0.00	45.40	2	2,205	0.09%
2018/10/23	0	0.00	1	44.80	43.80	-1	2,244	-0.04%
2018/10/22	3	45.15	2	44.48	44.95	1	2,275	0.04%
2018/10/19	1	44.45	3	43.68	43.90	-2	2,283	-0.09%
2018/10/18	2	43.95	2	44.20	44.00	0	2,271	0.00%
2018/10/15	2	43.30	1	44.05	43.55	1	2,401	0.04%
2018/10/12	1	43.00	3	43.07	43.95	-2	2,475	-0.08%
2018/10/11	5	43.14	0	0.00	43.05	5	2,478	0.20%
2018/10/09	2	49.10	7	48.44	47.80	-5	2,458	-0.20%
2018/10/08	0	0.00	6	49.13	49.20	-6	2,459	-0.24%
2018/10/05	4	47.31	5	47.66	47.75	-1	2,491	-0.04%
2018/10/04	0	0.00	1	50.20	50.20	-1	2,473	-0.04%
2018/10/03	9	51.58	5	51.30	50.40	4	2,488	0.16%
2018/10/02	31	51.42	32	51.34	51.40	-1	2,458	-0.04%
2018/10/01	5	50.20	2	49.90	50.40	3	2,422	0.12%
2018/09/28	5	48.62	3	48.78	48.85	2	2,425	0.08%
2018/09/27	3	48.68	0	0.00	48.70	3	2,432	0.12%
2018/09/26	1	49.00	2	48.88	49.15	-1	2,440	-0.04%
2018/09/25	3	48.38	7	48.75	48.25	-4	2,441	-0.16%
2018/09/21	2	49.05	3	49.05	49.00	-1	2,451	-0.04%
2018/09/20	15	49.62	2	48.83	49.00	13	2,524	0.52%
2018/09/19	6	49.55	7	49.67	50.20	-1	2,482	-0.04%
2018/09/18	8	48.29	5	48.30	48.20	3	2,449	0.12%
2018/09/17	9	48.04	3	48.20	48.45	6	2,441	0.25%
2018/09/14	4	48.60	2	48.25	48.45	2	2,438	0.08%
2018/09/13	13	47.40	11	47.25	46.85	2	2,424	0.08%
2018/09/12	3	47.08	3	47.42	48.00	0	2,438	0.00%
2018/09/11	2	47.65	7	47.95	47.30	-5	2,439	-0.20%
2018/09/10	1	48.00	0	0.00	48.00	1	2,440	0.04%
2018/09/07	5	50.84	0	0.00	51.30	5	2,415	0.21%
2018/09/06	19	55.05	14	55.00	53.80	5	2,382	0.21%
2018/09/04	1	54.60	1	54.80	55.30	0	2,330	0.00%
2018/09/03	4	55.88	0	0.00	55.20	4	2,309	0.17%
2018/08/31	3	56.57	3	57.20	57.00	0	2,314	0.00%
2018/08/30	0	0.00	1	58.70	57.70	-1	2,359	-0.04%
2018/08/29	1	59.00	2	58.60	58.90	-1	2,395	-0.04%
2018/08/28	3	57.67	2	59.00	59.00	1	2,385	0.04%
2018/08/23	0	0.00	3	55.90	55.60	-3	2,337	-0.13%
2018/08/22	0	0.00	3	55.20	55.60	-3	2,334	-0.13%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	56.40	0	0.00	56.00	1	2,335	0.04%
2018/08/17	0	0.00	2	57.90	57.60	-2	2,340	-0.09%
2018/08/15	0	0.00	6	58.80	58.10	-6	2,373	-0.25%
2018/08/13	5	57.50	6	57.07	56.80	-1	2,417	-0.04%
2018/08/10	1	59.60	4	59.15	59.00	-3	2,402	-0.12%
2018/08/09	2	59.65	0	0.00	59.60	2	2,390	0.08%
2018/08/08	7	60.30	4	60.25	60.40	3	2,374	0.13%
2018/08/07	8	60.30	10	60.00	60.00	-2	2,353	-0.08%
2018/08/06	7	58.53	3	58.47	58.80	4	2,257	0.18%
2018/08/03	2	56.85	0	0.00	57.10	2	2,265	0.09%
2018/08/02	6	57.03	1	56.80	56.50	5	2,267	0.22%
2018/08/01	5	57.66	1	56.90	57.70	4	2,247	0.18%
2018/07/31	0	0.00	6	57.58	57.50	-6	2,207	-0.27%
2018/07/30	1	57.40	9	57.37	56.50	-8	2,214	-0.36%
2018/07/27	5	56.10	1	55.70	56.40	4	2,182	0.18%
2018/07/26	2	54.55	2	54.90	54.80	0	2,166	0.00%
2018/07/25	3	54.67	0	0.00	54.50	3	2,164	0.14%
2018/07/23	11	56.70	5	56.72	55.20	6	2,183	0.27%
2018/07/20	6	54.32	5	54.60	55.80	1	2,136	0.05%
2018/07/19	2	53.10	0	0.00	53.40	2	2,080	0.10%
2018/07/18	0	0.00	1	52.80	52.60	-1	2,038	-0.05%
2018/07/17	0	0.00	13	53.00	53.10	-13	2,021	-0.64%
2018/07/16	4	53.00	5	53.08	52.90	-1	2,047	-0.05%
2018/07/13	0	0.00	2	53.50	54.20	-2	2,049	-0.10%
2018/07/12	3	52.57	0	0.00	52.50	3	2,022	0.15%
2018/07/11	6	53.28	8	53.00	53.00	-2	2,051	-0.10%
2018/07/10	5	54.74	2	54.30	54.30	3	2,046	0.15%
2018/07/09	5	55.40	1	55.90	55.20	4	2,049	0.20%
2018/07/06	1	55.00	0	0.00	54.90	1	2,053	0.05%
2018/07/05	12	56.12	2	56.25	54.90	10	2,063	0.48%
2018/07/04	4	59.33	0	0.00	59.00	4	2,066	0.19%
2018/07/02	5	61.48	4	61.00	60.00	1	2,065	0.05%
2018/06/29	20	61.38	20	61.38	61.80	0	2,057	0.00%
2018/06/28	2	59.70	0	0.00	59.70	2	1,968	0.10%
2018/06/27	0	0.00	3	58.80	58.80	-3	1,972	-0.15%
2018/06/26	0	0.00	2	58.80	58.20	-2	1,966	-0.10%
2018/06/22	3	58.53	1	58.40	58.90	2	1,967	0.10%
2018/06/21	6	59.67	0	0.00	59.00	6	1,976	0.30%
2018/06/20	0	0.00	3	60.43	60.50	-3	1,999	-0.15%
2018/06/15	3	61.80	3	61.67	61.50	0	2,026	0.00%
2018/06/14	1	60.90	0	0.00	61.10	1	2,064	0.05%
2018/06/13	0	0.00	1	62.00	61.80	-1	2,054	-0.05%
2018/06/12	0	0.00	1	62.00	60.80	-1	2,089	-0.05%
2018/06/11	0	0.00	4	61.68	61.70	-4	2,085	-0.19%
2018/06/08	5	62.66	8	62.75	62.10	-3	2,092	-0.14%
2018/06/07	13	63.22	23	63.68	63.10	-10	2,104	-0.48%
2018/06/06	5	60.90	11	60.53	62.60	-6	2,076	-0.29%
2018/06/05	4	59.45	0	0.00	59.20	4	2,032	0.20%
2018/06/04	5	58.80	2	58.70	58.80	3	2,014	0.15%
2018/06/01	1	57.70	1	57.80	57.60	0	2,017	0.00%
2018/05/31	2	58.05	3	58.37	58.30	-1	2,071	-0.05%
2018/05/30	4	57.88	0	0.00	57.20	4	2,110	0.19%
2018/05/29	3	58.23	1	59.20	58.20	2	2,148	0.09%
2018/05/28	5	58.56	1	58.70	58.50	4	2,205	0.18%
2018/05/24	1	56.20	0	0.00	57.50	1	2,353	0.04%
2018/05/22	4	56.63	0	0.00	56.70	4	2,401	0.17%
2018/05/21	1	56.30	2	56.35	56.90	-1	2,449	-0.04%
2018/05/18	1	56.00	0	0.00	55.30	1	2,413	0.04%
2018/05/16	1	56.80	0	0.00	56.40	1	2,453	0.04%
2018/05/14	1	57.10	0	0.00	57.20	1	2,529	0.04%
2018/05/11	2	58.55	0	0.00	58.20	2	2,537	0.08%
2018/05/07	0	0.00	2	57.80	59.00	-2	2,566	-0.08%
2018/05/03	4	59.30	0	0.00	58.00	4	2,649	0.15%
2018/05/02	1	60.00	2	59.65	59.60	-1	2,695	-0.04%
2018/04/26	1	59.60	0	0.00	58.60	1	2,895	0.03%
2018/04/24	2	58.00	0	0.00	57.80	2	3,008	0.07%
2018/04/23	0	0.00	2	61.10	60.80	-2	3,067	-0.07%
2018/04/20	2	62.30	0	0.00	61.20	2	3,170	0.06%
2018/04/19	10	61.60	0	0.00	61.20	10	3,246	0.31%
2018/04/18	2	61.35	0	0.00	61.10	2	3,325	0.06%
2018/04/17	1	62.20	1	61.70	62.00	0	3,406	0.00%
2018/04/16	1	61.20	0	0.00	61.20	1	3,605	0.03%
2018/04/13	1	61.80	2	61.60	61.40	-1	3,752	-0.03%
2018/04/12	1	62.80	0	0.00	62.30	1	3,812	0.03%
2018/04/11	2	62.60	0	0.00	62.10	2	3,943	0.05%
2018/04/09	0	0.00	1	62.10	61.40	-1	4,111	-0.02%
2018/04/03	1	63.40	0	0.00	63.20	1	4,131	0.02%
2018/03/30	2	63.95	0	0.00	62.20	2	4,181	0.05%
2018/03/27	1	63.60	1	63.50	63.30	0	4,155	0.00%
2018/03/26	5	63.24	0	0.00	63.00	5	4,159	0.12%
2018/03/23	1	61.70	0	0.00	64.50	1	4,164	0.02%
2018/03/22	8	64.26	8	64.40	63.30	0	4,141	0.00%
2018/03/20	1	67.50	1	67.20	66.00	0	4,143	0.00%
2018/03/19	17	69.92	16	69.00	69.00	1	4,120	0.02%
2018/03/16	2	69.25	1	69.20	71.40	1	4,144	0.02%
2018/03/14	15	68.97	15	69.07	69.00	0	4,215	0.00%
2018/03/13	9	68.20	10	68.83	69.90	-1	4,231	-0.02%
2018/03/12	3	69.03	6	68.83	68.30	-3	4,264	-0.07%
2018/03/09	16	70.10	17	69.94	69.60	-1	4,326	-0.02%
2018/03/08	15	70.77	15	70.00	70.00	0	4,337	0.00%
2018/03/07	1	70.00	0	0.00	70.70	1	4,361	0.02%
2018/03/06	10	69.80	11	70.21	70.50	-1	4,424	-0.02%
2018/03/05	7	72.14	5	71.00	70.60	2	4,465	0.04%
2018/03/02	5	72.06	8	72.55	72.60	-3	4,465	-0.07%
2018/03/01	8	73.01	6	73.45	74.00	2	4,472	0.04%
2018/02/27	12	75.79	10	75.21	75.00	2	4,433	0.05%
2018/02/26	3	76.43	7	76.67	77.00	-4	4,453	-0.09%
2018/02/23	4	74.20	3	74.00	74.20	1	4,593	0.02%
2018/02/22	5	73.16	6	74.23	74.00	-1	4,790	-0.02%
2018/02/21	9	73.28	4	74.00	72.80	5	4,746	0.11%
2018/02/08	2	77.45	0	0.00	76.70	2	4,627	0.04%
2018/02/07	0	0.00	4	77.50	78.90	-4	4,601	-0.09%
2018/02/06	6	74.75	2	74.50	74.30	4	4,559	0.09%
2018/02/05	1	79.10	1	79.10	79.40	0	4,541	0.00%
2018/02/02	1	79.90	3	80.80	79.90	-2	4,517	-0.04%
2018/01/30	0	0.00	6	83.15	82.70	-6	4,526	-0.13%
2018/01/29	2	81.35	1	82.90	80.80	1	4,492	0.02%
2018/01/26	3	82.13	8	82.56	82.00	-5	4,449	-0.11%
2018/01/25	6	82.00	1	82.90	82.00	5	4,443	0.11%
2018/01/24	2	82.40	2.5	81.94	82.40	-0.5	4,483	-0.01%
2018/01/23	0	0.00	5	81.24	81.40	-5	4,510	-0.11%
2018/01/22	1	78.80	0	0.00	79.40	1	4,511	0.02%
2018/01/19	1	77.30	2	77.70	77.50	-1	4,505	-0.02%
2018/01/18	11.5	77.29	1	76.30	75.80	10.5	4,455	0.24%
2018/01/17	2	77.95	2	77.65	77.90	0	4,395	0.00%
2018/01/16	3	81.30	0	0.00	80.30	3	4,293	0.07%
2018/01/15	0	0.00	1	79.10	79.00	-1	4,172	-0.02%
2018/01/12	1	76.30	2	77.25	76.40	-1	4,088	-0.02%
2018/01/11	1	73.60	0	0.00	74.40	1	4,021	0.02%
2018/01/10	5	76.20	2	77.00	74.00	3	3,986	0.08%
2018/01/09	1	77.80	1	80.80	79.30	0	3,779	0.00%
2018/01/08	4	85.45	3	84.60	84.00	1	3,662	0.03%
2018/01/05	6	90.03	6	90.18	88.30	0	3,612	0.00%
2018/01/04	1	87.40	1	87.00	88.00	0	3,514	0.00%
2018/01/03	1	89.00	3	88.00	87.30	-2	3,549	-0.06%
2018/01/02	0	0.00	2	81.00	82.60	-2	3,514	-0.06%