中天 (4128)-犇亞-鑫豐券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.25
漲跌
▲0.45
漲幅
+1.13%
成交量
1,456張
產業
上櫃生技醫療類股
491人加入追蹤

立即追蹤
本地時間:14:30

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

中天 (4128)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	40.37	11	40.53	40.25	-6	1,219	-0.49%
2024/12/02	1	39.65	1	39.60	39.80	0	1,213	0.00%
2024/11/29	3	40.06	10.1	39.82	40.00	-7.1	1,213	-0.58%
2024/11/28	0	0.00	3.8	39.06	39.25	-3.8	1,200	-0.32%
2024/11/27	1	39.15	4	39.18	39.10	-3	1,249	-0.24%
2024/11/26	10	38.92	10	39.04	38.95	0	1,281	0.00%
2024/11/25	4	37.51	13	37.73	38.00	-9	1,283	-0.70%
2024/11/22	7	37.20	18	37.35	37.05	-11	1,290	-0.85%
2024/11/20	2.8	35.79	3	36.13	35.80	-0.2	1,330	-0.02%
2024/11/19	20	35.70	7	35.49	35.55	13	1,343	0.97%
2024/11/18	1	34.70	17	34.55	34.60	-16	1,366	-1.17%
2024/11/15	0	0.00	0	35.50	35.30	0	1,364	0.00%
2024/11/14	1	36.00	0	0.00	35.20	1	1,380	0.07%
2024/11/13	3	36.38	0	0.00	36.20	3	1,377	0.22%
2024/11/08	1	39.05	0	0.00	38.55	1	1,383	0.07%
2024/11/07	0.6	38.95	0	0.00	38.95	0.6	1,397	0.04%
2024/11/06	0	0.00	6	38.53	38.30	-6	1,422	-0.42%
2024/11/05	0	0.00	4	38.66	38.85	-4	1,461	-0.27%
2024/11/01	2	38.55	2.5	39.00	39.10	-0.5	1,613	-0.03%
2024/10/29	0	0.00	2	39.08	38.70	-2	1,657	-0.12%
2024/10/28	1	39.15	1	38.90	38.75	0	1,678	0.00%
2024/10/25	3	39.45	2	39.25	39.05	1	1,725	0.06%
2024/10/24	5	39.57	4	39.96	39.50	1	1,850	0.05%
2024/10/23	1	39.55	0	0.00	39.20	1	2,084	0.05%
2024/10/22	2.8	39.26	0	0.00	39.35	2.8	2,506	0.11%
2024/10/21	3	39.30	0	0.00	39.30	3	2,882	0.10%
2024/10/18	1	39.30	10.3	39.57	39.35	-9.3	2,946	-0.31%
2024/10/17	3	39.28	14	39.74	39.25	-11	3,052	-0.36%
2024/10/16	5.5	39.05	0	0.00	39.05	5.5	3,139	0.18%
2024/10/15	2	39.28	0	0.00	39.35	2	3,153	0.06%
2024/10/14	2	39.20	7	39.43	39.20	-5	3,178	-0.16%
2024/10/11	1.1	39.27	5	39.21	39.25	-3.9	3,184	-0.12%
2024/10/09	13.3	40.07	0	0.00	40.10	13.3	3,198	0.42%
2024/10/08	3	40.53	0	0.00	40.45	3	3,188	0.09%
2024/10/07	3	40.75	46.7	40.87	40.70	-43.7	3,208	-1.36%
2024/10/01	0.1	41.34	0	41.95	42.00	0.1	3,217	0.00%
2024/09/30	3	41.25	0	0.00	41.05	3	3,229	0.09%
2024/09/27	0.1	41.20	3	41.17	41.00	-2.9	3,236	-0.09%
2024/09/26	1.1	40.54	4	40.78	40.45	-2.9	3,237	-0.09%
2024/09/25	1	40.60	0	0.00	40.60	1	3,255	0.03%
2024/09/24	5	40.05	1	40.40	40.15	4	3,318	0.12%
2024/09/20	2	40.55	78.3	40.64	40.50	-76.3	3,433	-2.22%
2024/09/19	2.7	40.76	1	40.90	40.70	1.7	3,429	0.05%
2024/09/18	1	41.65	3	41.55	40.60	-2	3,438	-0.06%
2024/09/16	5.6	41.11	6.9	41.46	41.20	-1.3	3,449	-0.04%
2024/09/13	1	42.60	25.1	42.63	42.50	-24.1	3,445	-0.70%
2024/09/12	4	42.85	4	42.83	42.85	0	3,463	0.00%
2024/09/11	2	41.85	6	41.88	41.85	-4	3,458	-0.12%
2024/09/10	15	42.86	5	42.94	41.80	10	3,475	0.29%
2024/09/09	7.1	43.26	13.6	43.62	43.55	-6.5	3,430	-0.19%
2024/09/06	0	0.00	1	40.45	40.30	-1	3,345	-0.03%
2024/09/05	1	40.27	0	40.48	40.20	1	3,372	0.03%
2024/09/04	1.3	41.07	54	40.13	41.00	-52.7	3,386	-1.56%
2024/09/03	1	42.65	3	42.75	42.65	-2	3,376	-0.06%
2024/09/02	4	43.31	0	0.00	43.30	4	3,405	0.12%
2024/08/30	1.2	43.33	1	43.15	43.50	0.2	3,445	0.01%
2024/08/29	20.1	43.57	15	44.20	42.20	5.1	3,430	0.15%
2024/08/28	1.1	45.09	12	45.25	45.05	-10.9	3,375	-0.32%
2024/08/27	2	44.40	5	44.58	44.65	-3	3,348	-0.09%
2024/08/26	4.4	44.44	2	44.58	44.00	2.4	3,338	0.07%
2024/08/23	48	43.54	4	43.43	43.60	44	3,319	1.33%
2024/08/22	3	43.53	16	43.39	43.90	-13	3,300	-0.39%
2024/08/21	1	42.39	12.4	42.27	42.40	-11.4	3,275	-0.35%
2024/08/20	3	41.83	13.6	41.83	41.75	-10.6	3,281	-0.32%
2024/08/19	1.3	40.38	5.5	40.68	40.85	-4.2	3,288	-0.13%
2024/08/16	24.9	40.01	5	40.26	40.30	19.9	3,292	0.61%
2024/08/15	1	39.15	34.5	39.35	39.40	-33.5	3,280	-1.02%
2024/08/14	0	0.00	2	38.73	38.75	-2	3,283	-0.06%
2024/08/13	0.1	37.30	1	37.55	37.40	-0.9	3,275	-0.03%
2024/08/12	0.1	37.20	2	37.48	37.40	-1.9	3,334	-0.06%
2024/08/09	2.4	37.02	1	37.60	36.80	1.4	3,337	0.04%
2024/08/08	2.2	36.85	1	37.00	36.75	1.2	3,334	0.03%
2024/08/07	2	35.80	10	36.17	36.60	-8	3,315	-0.24%
2024/08/06	8.1	34.85	9.5	34.32	34.20	-1.4	3,282	-0.04%
2024/08/05	8	36.59	3.5	37.89	36.05	4.5	3,214	0.14%
2024/08/02	16	40.32	2	40.43	40.05	14	3,133	0.45%
2024/08/01	2	41.03	2	40.93	41.20	0	3,114	0.00%
2024/07/31	3.1	40.76	2	40.78	40.45	1.1	3,101	0.04%
2024/07/30	16	40.48	23	40.94	41.20	-7	3,084	-0.23%
2024/07/29	58.3	42.27	26.3	42.66	41.00	32	3,037	1.05%
2024/07/26	24	45.07	21.7	46.03	44.65	2.3	2,903	0.08%
2024/07/23	11.4	46.23	21.7	46.54	46.45	-10.3	2,678	-0.38%
2024/07/22	15.3	45.28	35	45.43	45.45	-19.7	2,261	-0.87%
2024/07/19	5.5	41.86	6	42.09	41.35	-0.5	1,895	-0.03%
2024/07/18	4.4	42.40	14	42.46	42.30	-9.6	1,843	-0.52%
2024/07/17	5.6	41.84	13	41.73	41.80	-7.4	1,760	-0.42%
2024/07/16	4	40.43	1	41.35	40.20	3	1,704	0.18%
2024/07/15	4	40.56	7	40.84	40.90	-3	1,731	-0.17%
2024/07/12	0.1	40.00	0	0.00	39.90	0.1	1,731	0.01%
2024/07/11	3.1	39.82	0	39.85	39.80	3.1	1,739	0.18%
2024/07/10	1	40.15	0.5	40.25	40.05	0.5	1,753	0.03%
2024/07/09	10	40.22	0.5	40.20	40.10	9.5	1,761	0.54%
2024/07/08	10	41.10	5	41.55	40.90	5	1,750	0.28%
2024/07/05	2	40.95	25	40.66	40.95	-23	1,737	-1.32%
2024/07/04	38	40.69	19	40.50	40.45	19	1,737	1.09%
2024/07/03	3	41.25	3.1	41.38	40.90	-0.1	1,727	-0.01%
2024/07/02	5	41.07	4	41.48	40.85	1	1,730	0.06%
2024/07/01	2	41.28	11	41.26	41.55	-9	1,711	-0.53%
2024/06/28	13.9	41.66	52.5	41.14	41.45	-38.6	1,685	-2.29%
2024/06/27	38.1	40.68	10	41.13	40.35	28.1	1,648	1.70%
2024/06/26	43	41.03	48	41.28	41.25	-5	1,614	-0.31%
2024/06/25	1.2	39.88	0	0.00	39.85	1.2	1,523	0.08%
2024/06/24	3	39.98	0	0.00	40.05	3	1,539	0.19%
2024/06/21	8	40.24	21	40.16	40.20	-13	1,542	-0.84%
2024/06/20	6	39.99	4	40.10	40.20	2	1,536	0.13%
2024/06/18	5.8	40.02	3	40.22	39.90	2.8	1,531	0.18%
2024/06/17	11	40.17	4	40.04	40.05	7	1,543	0.45%
2024/06/14	1	39.75	0	0.00	39.75	1	1,536	0.07%
2024/06/13	5.7	39.88	1	40.05	39.85	4.7	1,545	0.30%
2024/06/12	4	39.94	8	40.41	40.30	-4	1,542	-0.26%
2024/06/11	8	40.48	3	40.80	40.25	5	1,538	0.33%
2024/06/07	4	40.45	0.3	40.20	40.25	3.7	1,542	0.24%
2024/06/06	34	40.58	4.2	40.68	40.05	29.8	1,546	1.93%
2024/06/05	5.5	40.98	14	40.59	41.50	-8.5	1,528	-0.56%
2024/06/04	1	40.25	0	0.00	40.20	1	1,583	0.06%
2024/06/03	2	40.18	1	40.70	40.15	1	1,763	0.06%
2024/05/31	4	40.11	3	40.27	40.60	1	1,773	0.06%
2024/05/30	1	39.60	1	39.93	39.60	0	1,772	0.00%
2024/05/29	4	40.16	0	0.00	40.00	4	1,775	0.23%
2024/05/28	0	0.00	42.3	40.21	40.35	-42.3	1,778	-2.38%
2024/05/27	1	40.00	2	40.03	40.10	-1	1,775	-0.06%
2024/05/24	26.4	40.01	3	40.12	40.00	23.4	1,765	1.33%
2024/05/23	19.1	41.31	6	41.78	40.60	13.1	1,749	0.75%
2024/05/22	2	41.48	0	0.00	41.20	2	1,713	0.12%
2024/05/21	2	41.88	0	0.00	41.90	2	1,705	0.12%
2024/05/20	2	42.48	0.5	42.27	42.25	1.5	1,705	0.09%
2024/05/17	5	42.56	6.2	42.72	42.55	-1.2	1,686	-0.07%
2024/05/16	4	43.28	4	43.46	43.00	0	1,664	0.00%
2024/05/15	9	41.83	0	41.60	41.60	9	1,616	0.56%
2024/05/14	0	41.55	12	41.40	41.60	-12	1,634	-0.73%
2024/05/13	0.9	41.34	0	0.00	40.90	0.9	1,638	0.05%
2024/05/10	9	40.69	10	40.97	41.40	-1	1,644	-0.06%
2024/05/09	13.3	41.14	7	41.35	40.80	6.3	1,649	0.38%
2024/05/08	1	41.45	1	41.70	41.40	0	1,658	0.00%
2024/05/07	11	41.70	8	42.20	41.35	3	1,677	0.18%
2024/05/06	10	42.35	10	42.64	42.15	0	1,675	0.00%
2024/05/03	1	42.20	1	42.60	42.40	0	1,672	0.00%
2024/05/02	0	0.00	3	41.97	42.20	-3	1,676	-0.18%
2024/04/30	2	41.58	0	0.00	41.80	2	1,681	0.12%
2024/04/29	1	41.35	3	41.70	41.95	-2	1,684	-0.12%
2024/04/26	4	40.61	2	40.71	40.80	2	1,684	0.12%
2024/04/25	8.3	41.06	12	41.30	40.75	-3.8	1,686	-0.22%
2024/04/24	3.3	41.19	1	41.50	41.10	2.3	1,690	0.13%
2024/04/23	1	41.15	0	0.00	41.60	1	1,699	0.06%
2024/04/22	11.3	40.35	16	40.90	40.30	-4.7	1,691	-0.28%
2024/04/19	7	40.55	1	40.00	39.60	6	1,665	0.36%
2024/04/18	2	40.98	4	41.65	41.85	-2	1,626	-0.12%
2024/04/17	9	41.61	8	41.75	41.50	1	1,606	0.06%
2024/04/16	8	42.21	6	42.29	41.65	2	1,600	0.12%
2024/04/15	3.1	43.72	0	0.00	43.65	3.1	1,576	0.20%
2024/04/12	3	44.80	2	45.30	44.85	1	1,567	0.06%
2024/04/11	0	0.00	3	45.57	45.30	-3	1,554	-0.19%
2024/04/10	3	45.45	4	45.49	45.35	-1	1,572	-0.06%
2024/04/09	4	44.94	3	45.33	44.80	1	1,570	0.06%
2024/04/08	4	45.35	4	45.46	45.10	0	1,565	0.00%
2024/04/03	1	44.50	0	0.00	44.80	1	1,551	0.06%
2024/04/02	0	0.00	1.2	44.95	44.70	-1.2	1,556	-0.08%
2024/04/01	7	45.26	4.8	46.31	44.75	2.2	1,577	0.14%
2024/03/29	1	44.85	0	0.00	44.70	1	1,568	0.06%
2024/03/28	4	44.71	3	44.75	44.55	1	1,575	0.06%
2024/03/27	7	44.89	12	45.14	44.80	-5	1,573	-0.32%
2024/03/26	3.1	44.49	1	45.45	44.20	2.1	1,557	0.13%
2024/03/25	1.2	44.94	3	45.08	44.80	-1.8	1,558	-0.12%
2024/03/22	4	44.23	2	44.73	44.45	2	1,565	0.13%
2024/03/21	3.8	43.86	5	43.91	44.10	-1.2	1,562	-0.08%
2024/03/20	0	0.00	3.5	43.76	43.40	-3.5	1,553	-0.22%
2024/03/19	0	43.25	0.1	43.31	43.05	-0.1	1,547	-0.01%
2024/03/18	8	43.37	6	43.74	43.25	2	1,543	0.13%
2024/03/15	5	44.12	0	0.00	43.90	5	1,535	0.33%
2024/03/14	12	44.58	18	44.90	44.45	-6	1,528	-0.39%
2024/03/13	4	44.09	1	44.05	44.25	3	1,515	0.20%
2024/03/12	5.2	45.25	1	45.30	45.00	4.2	1,492	0.28%
2024/03/11	3	45.13	8.5	45.14	45.20	-5.5	1,497	-0.37%
2024/03/08	14.1	46.56	6.5	47.05	45.50	7.6	1,514	0.50%
2024/03/07	12	45.35	53	47.45	48.85	-41	1,426	-2.87%
2024/03/05	3	44.95	4	45.68	44.90	-1	1,257	-0.08%
2024/03/04	4	45.24	0	0.00	45.10	4	1,256	0.32%
2024/03/01	4.1	46.24	3	46.83	45.75	1.1	1,262	0.09%
2024/02/29	3	46.05	1	46.20	46.45	2	1,334	0.15%
2024/02/26	2	46.55	1	47.30	47.10	1	1,377	0.07%
2024/02/23	1	46.45	0	0.00	46.45	1	1,412	0.07%
2024/02/22	1.2	46.65	5.2	46.65	46.55	-4	1,447	-0.28%
2024/02/21	1.7	47.12	3	47.38	47.10	-1.3	1,464	-0.09%
2024/02/20	0	47.10	0	0.00	46.80	0	1,509	0.00%
2024/02/19	2	46.95	7	47.02	47.05	-5	1,580	-0.32%
2024/02/16	4	46.25	8	46.29	46.90	-4	1,643	-0.24%
2024/02/15	5	45.06	48	45.39	45.35	-43	1,788	-2.40%
2024/02/05	5	46.00	4	45.90	45.90	1	1,957	0.05%
2024/02/02	3	46.52	3	46.75	46.50	0	2,879	0.00%
2024/02/01	4	46.09	5.5	46.25	46.05	-1.5	3,056	-0.05%
2024/01/31	5	46.48	4.1	46.70	46.45	0.9	3,603	0.02%
2024/01/30	13	47.02	2.4	46.87	46.60	10.6	3,816	0.28%
2024/01/29	6	47.89	0	0.00	47.65	6	3,813	0.16%
2024/01/26	1	47.95	6	48.23	48.40	-5	3,827	-0.13%
2024/01/25	4	47.49	2.5	47.63	47.60	1.5	3,832	0.04%
2024/01/24	12.5	48.10	5	48.55	48.00	7.5	3,840	0.20%
2024/01/23	1	48.10	3.5	48.40	48.30	-2.5	3,873	-0.06%
2024/01/22	17.5	48.18	11	48.48	48.40	6.5	3,919	0.17%
2024/01/19	15	46.95	0	0.00	47.10	15	4,006	0.37%
2024/01/18	2	46.60	0	0.00	46.85	2	4,049	0.05%
2024/01/17	4	47.21	1	46.95	46.95	3	4,107	0.07%
2024/01/16	3	48.03	1	48.48	48.00	2	4,168	0.05%
2024/01/15	0	0.00	2	48.85	49.00	-2	4,228	-0.05%
2024/01/12	2	48.78	1	49.20	48.50	1	4,299	0.02%
2024/01/11	1	48.50	2	48.74	48.80	-1	4,537	-0.02%
2024/01/10	2	49.00	2	48.68	48.90	0	4,536	0.00%
2024/01/09	4	48.79	2	49.23	48.65	2	4,531	0.04%
2024/01/08	3	49.38	0	0.00	49.30	3	4,532	0.07%
2024/01/05	2	49.65	3	50.00	50.00	-1	4,529	-0.02%
2024/01/04	23	50.04	21	50.67	49.50	2	4,527	0.04%
2024/01/03	6	50.45	24	50.72	50.60	-18	4,505	-0.40%
2024/01/02	3	50.17	3	50.30	50.20	0	4,494	0.00%
2023/12/29	2.4	50.37	1	50.70	50.50	1.4	4,493	0.03%
2023/12/28	0	0.00	1	50.60	50.30	-1	4,494	-0.02%
2023/12/27	26.3	51.37	2.3	51.54	50.70	24	4,486	0.53%
2023/12/26	1	50.60	9.4	50.70	50.80	-8.4	4,461	-0.19%
2023/12/25	3	50.07	2	50.50	49.85	1	4,440	0.02%
2023/12/22	2	49.95	13	50.05	50.40	-11	4,433	-0.25%
2023/12/21	12	49.49	1	49.75	49.75	11	4,437	0.25%
2023/12/20	5	49.53	7.3	50.05	49.60	-2.3	4,433	-0.05%
2023/12/19	6	49.70	1.4	50.37	49.50	4.7	4,415	0.11%
2023/12/18	6	50.35	1	50.30	50.10	5	4,396	0.11%
2023/12/15	3	50.67	4	50.85	50.60	-1	4,394	-0.02%
2023/12/14	11	50.21	2	50.85	50.20	9	4,406	0.20%
2023/12/13	1	50.10	2	50.55	50.10	-1	4,406	-0.02%
2023/12/12	3.4	50.41	2	50.85	50.30	1.4	4,407	0.03%
2023/12/11	0	0.00	3	50.10	50.10	-3	4,413	-0.07%
2023/12/08	4.3	50.41	1	50.90	50.40	3.3	4,416	0.07%
2023/12/07	3.5	50.61	1	51.10	50.60	2.5	4,407	0.06%
2023/12/06	3	50.57	0	0.00	50.60	3	4,406	0.07%
2023/12/05	9.2	51.36	6	51.30	50.90	3.2	4,385	0.07%
2023/12/04	4	52.42	0	52.30	52.20	4	4,351	0.09%
2023/12/01	1	52.40	5	52.96	52.30	-4	4,337	-0.09%
2023/11/30	1	52.50	0	0.00	52.40	1	4,328	0.02%
2023/11/29	1	51.90	1	52.60	52.50	0	4,312	0.00%
2023/11/28	7.7	52.16	0	0.00	52.00	7.7	4,306	0.18%
2023/11/27	14	53.36	17	53.63	52.50	-3	4,301	-0.07%
2023/11/24	2.1	52.37	0	0.00	52.50	2.1	4,254	0.05%
2023/11/23	5	52.50	6.3	52.46	52.50	-1.3	4,238	-0.03%
2023/11/22	3	51.83	3	52.63	51.60	0	4,203	0.00%
2023/11/21	9	51.57	1	51.90	52.00	8	4,163	0.19%
2023/11/20	2	51.70	20	51.98	51.70	-18	4,131	-0.44%
2023/11/17	4	51.58	1	51.40	51.40	3	4,111	0.07%
2023/11/16	26	52.95	6	53.32	52.10	20	4,060	0.49%
2023/11/15	10	52.86	11	53.05	52.60	-1	3,995	-0.03%
2023/11/14	45	53.20	15	53.29	52.60	30	3,935	0.76%
2023/11/13	18	55.75	14	55.41	55.20	4	3,785	0.11%
2023/11/10	69	59.13	77.8	58.81	56.60	-8.8	3,606	-0.24%
2023/11/09	34.5	56.57	33	56.07	56.10	1.5	2,686	0.06%
2023/11/08	53	57.05	39.1	56.51	57.20	13.9	2,573	0.54%
2023/11/07	12	55.33	35	54.97	55.60	-23	2,020	-1.14%
2023/11/06	9	50.42	9	50.53	50.60	0	1,810	0.00%
2023/11/03	16	50.55	12	51.51	50.10	4	1,806	0.22%
2023/11/02	3	50.50	0.9	50.69	50.60	2.1	1,795	0.12%
2023/11/01	8	50.90	3	51.13	50.80	5	1,789	0.28%
2023/10/31	8	51.81	6	53.03	51.30	2	1,784	0.11%
2023/10/30	7	52.77	30.1	52.80	52.40	-23.1	1,773	-1.30%
2023/10/27	37	53.80	13	53.81	53.80	24	1,731	1.39%
2023/10/26	3	52.37	10	52.40	51.90	-7	1,644	-0.43%
2023/10/25	16	53.07	4	53.35	52.50	12	1,608	0.75%
2023/10/24	31	51.87	25.4	52.57	52.70	5.6	1,547	0.36%
2023/10/23	67.2	52.17	16	52.03	51.70	51.2	1,488	3.44%
2023/10/20	7	50.49	34	51.37	49.90	-27	1,440	-1.87%
2023/10/19	38	51.62	32	51.37	51.50	6	1,375	0.44%
2023/10/18	2	48.28	6	48.62	47.90	-4	1,149	-0.35%
2023/10/17	5.6	49.17	0	0.00	48.60	5.6	1,163	0.48%
2023/10/16	0	0.00	7	49.21	49.60	-7	1,194	-0.59%
2023/10/13	4.4	48.32	1	49.20	48.25	3.4	1,202	0.28%
2023/10/12	2	48.38	0	0.00	48.75	2	1,257	0.16%
2023/10/11	2	48.58	0	48.70	48.90	2	1,274	0.16%
2023/10/06	8	49.25	1	49.60	49.05	7	1,326	0.53%
2023/10/05	0	0.00	4	48.84	48.90	-4	1,345	-0.30%
2023/10/04	9	47.89	9	48.00	48.00	0	1,347	0.00%
2023/10/03	0	48.53	0	0.00	48.05	0	1,356	0.00%
2023/10/02	1	48.50	0	0.00	48.50	1	1,365	0.07%
2023/09/28	1	48.40	1	49.00	48.30	0	1,383	0.00%
2023/09/27	4	48.25	3.1	48.69	48.70	0.9	1,391	0.06%
2023/09/26	20.9	48.60	0.9	48.65	48.25	20	1,406	1.42%
2023/09/25	1.5	49.43	0	0.00	49.35	1.5	1,422	0.11%
2023/09/22	2.5	48.78	0	0.00	49.10	2.5	1,451	0.17%
2023/09/21	5	49.36	0	0.00	49.15	5	1,473	0.34%
2023/09/20	3	49.99	1	50.40	49.80	2	1,500	0.14%
2023/09/19	8	51.13	4.5	50.75	50.30	3.5	1,568	0.22%
2023/09/18	0.5	52.00	4.5	52.30	51.90	-4	1,562	-0.25%
2023/09/15	2	51.75	3.7	52.01	51.70	-1.7	1,575	-0.11%
2023/09/14	1	50.80	3	51.47	51.30	-2	1,567	-0.13%
2023/09/13	1	49.90	3.5	50.23	50.50	-2.5	1,565	-0.16%
2023/09/12	0	0.00	2	50.05	50.10	-2	1,614	-0.12%
2023/09/11	2	49.40	4	49.86	49.45	-2	1,669	-0.12%
2023/09/07	1	48.85	2	49.03	48.90	-1	1,701	-0.06%
2023/09/06	2	49.08	0	0.00	48.90	2	1,711	0.12%
2023/09/05	5	49.78	0.5	49.50	49.40	4.5	1,726	0.26%
2023/09/04	0.1	50.60	0.1	50.70	50.70	0	1,734	0.00%
2023/09/01	1	50.60	0.9	51.03	50.70	0.1	1,740	0.01%
2023/08/31	2	50.90	3	51.63	51.10	-1	1,745	-0.06%
2023/08/30	7	50.99	10.1	50.79	51.10	-3.1	1,735	-0.18%
2023/08/29	2	49.40	8	49.10	49.60	-6	1,761	-0.34%
2023/08/28	3	48.23	2	48.95	48.10	1	1,759	0.06%
2023/08/25	1	48.70	0	0.00	48.15	1	1,774	0.06%
2023/08/24	1	47.85	0	0.00	47.80	1	1,775	0.06%
2023/08/23	0.5	47.95	0	0.00	47.90	0.5	1,780	0.03%
2023/08/22	2.6	48.35	0	48.35	48.15	2.6	1,804	0.14%
2023/08/18	1	48.65	0	0.00	48.50	1	1,844	0.05%
2023/08/17	7	48.86	2	49.58	49.15	5	1,849	0.27%
2023/08/16	3	49.40	4	49.33	49.50	-1	1,869	-0.05%
2023/08/15	1	48.50	8	48.87	48.95	-7	1,872	-0.37%
2023/08/14	4	47.31	0	0.00	47.30	4	1,884	0.21%
2023/08/09	2	50.65	1	51.50	50.90	1	1,859	0.05%
2023/08/08	5.6	51.01	0	0.00	51.00	5.6	1,900	0.29%
2023/08/07	3	51.77	0	0.00	51.70	3	1,914	0.16%
2023/08/04	1	51.30	2	52.45	52.70	-1	1,915	-0.05%
2023/08/02	4	51.78	0	0.00	51.50	4	1,914	0.21%
2023/08/01	1	52.80	0.5	53.00	52.60	0.5	1,900	0.03%
2023/07/31	3.4	52.98	0.5	53.26	52.60	2.9	1,906	0.15%
2023/07/28	3	53.13	0.1	53.24	53.10	2.9	1,906	0.15%
2023/07/27	1	53.50	5	53.82	53.50	-4	1,902	-0.21%
2023/07/26	3	53.80	0	0.00	53.40	3	1,925	0.16%
2023/07/25	11	54.31	4	54.95	54.30	7	1,938	0.36%
2023/07/24	1	54.10	2.2	54.40	54.10	-1.2	1,949	-0.06%
2023/07/21	16	55.06	3	56.43	54.50	13	1,970	0.66%
2023/07/20	6	55.47	0	0.00	55.60	6	2,012	0.30%
2023/07/19	15	56.16	5.3	56.92	55.80	9.7	2,009	0.48%
2023/07/18	41	56.21	0	0.00	55.60	41	2,052	2.00%
2023/07/17	33	57.03	20	56.90	57.20	13	2,118	0.61%
2023/07/14	1.5	54.13	3	54.60	54.10	-1.5	2,132	-0.07%
2023/07/13	20	54.29	5	53.82	53.80	15	2,157	0.70%
2023/07/12	2	55.95	0	0.00	55.50	2	2,128	0.09%
2023/07/11	1	56.70	0.2	56.50	56.50	0.8	2,200	0.04%
2023/07/10	1	56.90	3.5	57.46	57.00	-2.5	2,338	-0.11%
2023/07/07	0.2	57.00	0	0.00	56.50	0.2	2,368	0.01%
2023/07/06	3	56.50	0.2	60.00	56.30	2.8	2,376	0.12%
2023/07/05	0	0.00	2	57.40	57.00	-2	2,435	-0.08%
2023/07/04	6	57.08	0	0.00	56.80	6	2,466	0.24%
2023/07/03	1	57.20	2.5	57.62	57.10	-1.5	2,527	-0.06%
2023/06/30	10	58.22	1.5	59.20	57.80	8.5	2,543	0.33%
2023/06/29	4	59.03	7	59.16	59.30	-3	2,589	-0.12%
2023/06/28	9	58.26	14	58.16	58.30	-5	2,642	-0.19%
2023/06/27	11	59.39	18	58.94	58.80	-7	2,671	-0.26%
2023/06/26	0	0.00	5	57.44	57.50	-5	2,643	-0.19%
2023/06/21	5.4	56.67	3	56.99	56.40	2.4	2,693	0.09%
2023/06/20	1	57.40	0.5	57.42	57.40	0.5	2,708	0.02%
2023/06/19	9	57.37	2.5	57.78	57.20	6.5	2,732	0.24%
2023/06/16	7	57.41	45	57.60	57.50	-38	2,736	-1.39%
2023/06/15	20	60.94	39	60.96	61.30	-19	2,689	-0.71%
2023/06/14	5.1	61.56	5	61.90	61.40	0.1	2,654	0.00%
2023/06/13	4	61.15	4	61.38	61.20	0	2,683	0.00%
2023/06/12	0.3	60.90	2	60.90	60.80	-1.7	2,699	-0.06%
2023/06/09	2.5	60.57	8.2	60.46	60.70	-5.7	2,723	-0.21%
2023/06/08	13.6	59.57	0	0.00	59.50	13.6	2,748	0.50%
2023/06/07	3.5	60.53	0	0.00	60.40	3.5	2,795	0.13%
2023/06/06	2	60.08	2	60.35	60.40	0	2,803	0.00%
2023/06/05	1	60.00	0	60.10	59.80	1	2,820	0.04%
2023/06/02	11	60.32	5	60.58	60.10	6	2,849	0.21%
2023/06/01	0	0.00	0	58.90	59.10	0	2,866	0.00%
2023/05/31	11.2	58.59	6	58.78	59.10	5.2	2,888	0.18%
2023/05/30	10	57.90	0	0.00	57.80	10	2,913	0.34%
2023/05/29	17	58.00	12	57.89	58.10	5	2,929	0.17%
2023/05/26	2.2	57.88	1	58.00	57.50	1.2	2,976	0.04%
2023/05/25	2	58.60	28	58.52	58.40	-26	2,976	-0.87%
2023/05/24	2	59.45	0	0.00	59.20	2	2,996	0.07%
2023/05/23	2	59.90	1	60.10	59.90	1	3,017	0.03%
2023/05/22	6	59.65	1	60.00	59.40	5	3,296	0.15%
2023/05/19	29	59.98	12	59.49	59.20	17	3,296	0.52%
2023/05/18	10.1	59.77	0	0.00	59.50	10.1	3,313	0.31%
2023/05/17	18	60.71	5	61.46	60.30	13	3,309	0.39%
2023/05/16	4	60.13	1	60.60	60.80	3	3,310	0.09%
2023/05/15	7	59.71	5	60.78	60.00	2	3,353	0.06%
2023/05/12	9	59.30	61.2	59.44	59.80	-52.2	3,389	-1.54%
2023/05/11	39	60.87	1	61.30	60.80	38	3,503	1.09%
2023/05/10	1.3	61.52	2.7	61.91	61.80	-1.4	3,796	-0.04%
2023/05/09	4	61.83	2.3	62.38	61.50	1.7	3,909	0.04%
2023/05/08	3.3	62.13	1	62.80	61.90	2.3	3,974	0.06%
2023/05/05	10	62.76	0	62.90	62.50	10	4,033	0.25%
2023/05/04	4	63.28	9	63.74	63.40	-5	4,069	-0.12%
2023/05/03	6	63.18	2	63.60	63.10	4	4,143	0.10%
2023/05/02	4	63.38	10	63.95	63.70	-6	4,307	-0.14%
2023/04/28	7.4	62.61	5	63.60	62.70	2.4	4,313	0.06%
2023/04/27	0.1	62.10	4	61.88	61.50	-3.9	4,333	-0.09%
2023/04/26	4	61.10	1	61.20	61.20	3	4,372	0.07%
2023/04/25	16.6	62.57	0	0.00	61.50	16.6	4,373	0.38%
2023/04/24	3	63.53	1	64.00	63.40	2	4,427	0.05%
2023/04/21	2	64.65	6	64.05	63.40	-4	4,456	-0.09%
2023/04/20	14.4	66.50	8	67.85	65.30	6.4	4,421	0.14%
2023/04/19	6	67.08	6	67.55	67.10	0	4,372	0.00%
2023/04/18	1	66.80	2.2	67.01	66.60	-1.2	4,353	-0.03%
2023/04/17	7	66.69	3	66.87	66.50	4	4,346	0.09%
2023/04/14	12	66.88	2	67.25	66.70	10	4,351	0.23%
2023/04/13	9.9	69.43	11	68.88	68.00	-1.1	4,291	-0.03%
2023/04/12	2	66.88	11	67.09	67.20	-9	4,224	-0.21%
2023/04/11	2	65.75	13	65.96	66.00	-11	4,390	-0.25%
2023/04/10	10	66.18	7	66.71	65.50	3	4,493	0.07%
2023/04/07	1	67.50	0	0.00	67.70	1	4,516	0.02%
2023/04/06	8	67.55	10	67.35	67.50	-2	4,651	-0.04%
2023/03/31	4	66.96	3	66.77	66.60	1	4,892	0.02%
2023/03/30	13	66.73	12.1	67.28	67.20	0.9	5,157	0.02%
2023/03/29	2	66.50	14	66.76	67.00	-12	5,127	-0.23%
2023/03/28	2	65.40	5	65.94	65.30	-3	5,124	-0.06%
2023/03/27	0	0.00	7	66.53	66.40	-7	5,107	-0.14%
2023/03/24	2	65.65	13	65.37	66.10	-11	5,127	-0.21%
2023/03/23	4	64.78	4	65.03	64.30	0	5,119	0.00%
2023/03/22	3.2	63.91	26	63.99	63.90	-22.8	5,186	-0.44%
2023/03/21	1	63.50	3	63.70	63.50	-2	5,222	-0.04%
2023/03/20	0	0.00	1	62.80	63.00	-1	5,253	-0.02%
2023/03/17	1	62.00	3	62.80	62.50	-2	5,325	-0.04%
2023/03/16	13.1	62.69	4	62.62	61.60	9.1	5,386	0.17%
2023/03/15	10	62.85	8	63.31	63.00	2	5,551	0.04%
2023/03/14	15	62.78	10	63.28	62.30	5	5,886	0.08%
2023/03/13	2	62.15	6.5	62.35	63.00	-4.5	5,937	-0.08%
2023/03/10	7	64.21	2.7	65.50	63.70	4.3	6,053	0.07%
2023/03/09	1.2	65.32	0	0.00	65.60	1.2	6,128	0.02%
2023/03/08	1	65.70	3	65.70	65.10	-2	6,198	-0.03%
2023/03/07	4	65.63	2	66.45	65.30	2	6,366	0.03%
2023/03/06	8	65.38	16	65.18	66.00	-8	6,677	-0.12%
2023/03/03	8	66.24	20.5	66.64	66.10	-12.5	7,125	-0.18%
2023/03/02	2.5	66.82	10	66.20	66.70	-7.5	7,639	-0.10%
2023/03/01	40	65.32	17	65.04	65.00	23	7,998	0.29%
2023/02/24	5	64.82	1	65.27	64.80	4	8,191	0.05%
2023/02/23	2.2	65.74	3	66.00	66.00	-0.8	8,396	-0.01%
2023/02/22	5	65.64	6	65.78	65.50	-1	8,564	-0.01%
2023/02/21	8.5	66.76	15.8	66.65	66.50	-7.3	8,635	-0.08%
2023/02/20	33.5	68.81	9.4	69.68	67.00	24.1	8,670	0.28%
2023/02/17	7	66.90	8.5	67.29	66.90	-1.5	8,416	-0.02%
2023/02/16	3.3	67.01	7	66.96	67.10	-3.7	8,450	-0.04%
2023/02/15	9.5	65.97	6	66.55	65.90	3.5	8,608	0.04%
2023/02/14	10	66.09	1	65.90	65.70	9	8,680	0.10%
2023/02/13	12	66.90	6	67.70	66.50	6	8,683	0.07%
2023/02/10	4	67.10	5.1	67.39	67.40	-1.1	8,727	-0.01%
2023/02/09	29.7	67.60	25.2	68.62	66.70	4.5	8,735	0.05%
2023/02/08	32.5	69.18	15	69.40	68.60	17.5	8,625	0.20%
2023/02/07	5	67.10	9	67.47	67.80	-4	8,363	-0.05%
2023/02/06	5	66.50	8	66.56	66.50	-3	8,295	-0.04%
2023/02/03	5	66.12	15	66.62	65.70	-10	8,290	-0.12%
2023/02/02	1.9	66.02	6	66.17	66.00	-4.1	8,264	-0.05%
2023/02/01	8	65.45	4.2	66.09	65.20	3.8	8,299	0.05%
2023/01/31	26	65.84	13	65.59	66.30	13	8,372	0.15%
2023/01/30	1	62.90	6	63.20	63.30	-5	8,289	-0.06%
2023/01/17	1	62.00	1	62.50	62.50	0	8,348	0.00%
2023/01/16	2	61.30	6.1	62.10	62.50	-4.1	8,342	-0.05%
2023/01/13	3.1	59.91	5	59.70	60.30	-1.9	8,362	-0.02%
2023/01/12	10.8	60.82	3	61.23	59.80	7.8	8,420	0.09%
2023/01/11	6	62.58	3	63.20	62.50	3	8,387	0.04%
2023/01/10	2	61.95	4	63.05	61.90	-2	8,421	-0.02%
2023/01/09	2	62.95	7	63.06	63.00	-5	8,502	-0.06%
2023/01/06	1.1	61.52	3	62.33	61.70	-1.9	8,582	-0.02%
2023/01/05	3	61.50	2	62.35	61.30	1	8,711	0.01%
2023/01/04	2	61.60	0	0.00	61.50	2	8,763	0.02%
2023/01/03	3	62.10	2	62.45	62.10	1	8,892	0.01%
2022/12/30	1.6	62.50	2	63.25	62.20	-0.4	9,006	0.00%
2022/12/29	13	62.31	18	62.67	62.40	-5	9,230	-0.05%
2022/12/28	8	66.13	13	66.35	65.40	-5	9,152	-0.05%
2022/12/27	7	65.63	2.1	65.70	66.20	5	9,148	0.05%
2022/12/26	13.2	66.81	9.5	67.42	66.10	3.8	9,229	0.04%
2022/12/23	16.4	66.48	9	66.74	66.80	7.4	9,235	0.08%
2022/12/22	57	65.92	44.2	67.20	68.30	12.8	9,348	0.14%
2022/12/21	0	0.00	8	62.19	62.10	-8	9,231	-0.09%
2022/12/20	7.1	62.44	1	63.40	61.00	6.1	9,469	0.06%
2022/12/19	4.5	62.97	8	63.28	63.00	-3.5	9,692	-0.04%
2022/12/16	6	63.02	4	63.80	62.50	2	9,929	0.02%
2022/12/15	7.2	64.21	3	64.03	63.80	4.2	10,147	0.04%
2022/12/14	4	64.35	6	64.67	65.60	-2	10,264	-0.02%
2022/12/13	12	65.40	8	66.21	64.70	4	10,296	0.04%
2022/12/12	3	65.00	18	64.99	65.00	-15	10,600	-0.14%
2022/12/09	4	65.80	3	66.30	65.50	1	10,788	0.01%
2022/12/08	11	65.97	8	66.41	66.00	3	11,454	0.03%
2022/12/07	13	66.92	21	67.26	66.80	-8	11,995	-0.07%
2022/12/06	86	68.93	82	68.48	66.60	4	12,079	0.03%
2022/12/05	4	70.00	14	70.31	70.10	-10	12,241	-0.08%
2022/12/02	19	69.98	18.3	70.61	69.80	0.7	12,648	0.01%
2022/12/01	28.7	69.85	11.1	69.74	69.40	17.7	12,989	0.14%
2022/11/30	14.3	68.78	8.6	68.86	68.40	5.7	13,427	0.04%
2022/11/29	33.3	69.08	5	69.42	68.40	28.3	13,697	0.21%
2022/11/28	68	69.58	27	69.91	70.20	41	14,043	0.29%
2022/11/25	104	71.22	85	71.23	69.20	19	14,286	0.13%	大買/
2022/11/24	50	69.96	114	70.21	71.00	-64	14,771	-0.43%	大賣/
2022/11/23	37	66.84	52.5	67.43	69.90	-15.5	14,700	-0.11%
2022/11/22	24	63.89	18	65.72	63.60	6	15,203	0.04%
2022/11/21	5	65.98	17.5	65.29	66.60	-12.5	16,043	-0.08%
2022/11/18	41.5	62.76	45	61.97	64.50	-3.5	16,566	-0.02%
2022/11/17	29	62.01	42	60.95	60.80	-13	17,835	-0.07%
2022/11/16	4.5	59.80	11	59.84	60.40	-6.5	17,948	-0.04%
2022/11/15	3	58.77	1	59.10	58.70	2	17,905	0.01%
2022/11/14	19.1	59.32	5	59.52	58.80	14.1	17,951	0.08%
2022/11/11	20	60.08	19.1	60.21	59.40	0.9	17,900	0.00%
2022/11/10	6	58.13	4	59.58	57.90	2	17,722	0.01%
2022/11/09	5	58.18	6	58.60	58.10	-1	17,653	-0.01%
2022/11/08	36	59.05	7	59.19	57.60	29	17,639	0.16%
2022/11/07	4	58.00	5	57.78	57.60	-1	17,575	-0.01%
2022/11/04	13	57.11	2	56.90	57.00	11	17,521	0.06%
2022/11/03	3	56.17	11	56.40	56.70	-8	17,492	-0.05%
2022/11/02	5	55.94	7	56.11	56.30	-2	17,450	-0.01%
2022/11/01	8	55.34	5	55.80	55.50	3	17,427	0.02%
2022/10/31	21	54.40	7	54.86	54.20	14	17,375	0.08%
2022/10/28	18	54.92	7	55.86	53.70	11	17,359	0.06%
2022/10/27	9	55.91	7	55.36	56.00	2	17,309	0.01%
2022/10/26	12.7	53.12	9.7	53.18	53.60	3	17,200	0.02%
2022/10/25	8	53.84	4	54.33	53.30	4	17,135	0.02%
2022/10/24	8	55.18	7	55.59	54.50	1	17,089	0.01%
2022/10/21	12	55.54	0	0.00	54.60	12	17,105	0.07%
2022/10/20	8	56.03	5	56.60	56.90	3	17,106	0.02%
2022/10/19	16	58.36	11	59.25	57.70	5	17,309	0.03%
2022/10/18	16	59.26	12.1	59.95	58.30	3.9	17,548	0.02%
2022/10/17	17	57.54	28	57.64	59.40	-11	17,544	-0.06%
2022/10/14	16	60.35	30	60.38	60.30	-14	17,488	-0.08%
2022/10/13	9.3	60.04	3	59.20	58.50	6.3	17,399	0.04%
2022/10/12	1	61.60	0	0.00	61.90	1	17,264	0.01%
2022/10/11	16	61.46	15	61.79	61.20	1	17,202	0.01%
2022/10/07	12	65.54	1	66.40	64.50	11	17,091	0.06%
2022/10/06	16	65.68	14	65.51	65.70	2	16,958	0.01%
2022/10/05	8	63.89	8	63.80	64.00	0	16,676	0.00%
2022/10/04	3	63.40	9.3	63.80	63.20	-6.3	16,576	-0.04%
2022/10/03	12.2	63.71	8.5	64.82	62.20	3.7	16,489	0.02%
2022/09/30	18.5	65.70	6.5	65.68	66.30	12	16,331	0.07%
2022/09/29	32.5	67.59	18.8	67.50	67.40	13.7	16,183	0.08%
2022/09/28	12.8	65.49	1.1	65.93	63.50	11.7	15,839	0.07%
2022/09/27	16.2	67.30	27	66.82	67.90	-10.9	15,761	-0.07%
2022/09/26	23.2	67.52	9.1	67.31	66.10	14.2	15,554	0.09%
2022/09/23	25	70.97	20.4	71.98	71.70	4.6	15,327	0.03%
2022/09/22	18.4	72.06	9.5	72.16	71.70	8.9	15,214	0.06%
2022/09/21	15.5	71.33	17.2	71.65	71.30	-1.7	15,041	-0.01%
2022/09/20	9.2	72.38	3.2	72.73	72.00	6	15,145	0.04%
2022/09/19	22.2	72.42	15	72.57	73.00	7.2	15,289	0.05%
2022/09/16	12	75.39	18.7	75.65	75.00	-6.7	15,257	-0.04%
2022/09/15	55.7	77.34	20	78.72	75.50	35.7	15,079	0.24%
2022/09/14	32	79.12	88	77.95	79.00	-56	14,425	-0.39%
2022/09/13	14.5	78.39	12.6	78.96	77.90	1.9	13,928	0.01%
2022/09/12	24.4	78.27	46.3	78.96	79.30	-21.9	13,768	-0.16%
2022/09/08	28	76.88	20.1	76.80	78.00	7.9	13,355	0.06%
2022/09/07	17.1	74.78	16.6	74.71	76.60	0.5	13,042	0.00%
2022/09/06	21.6	72.96	16.4	73.04	74.00	5.2	12,614	0.04%
2022/09/05	25.7	75.98	18.6	76.95	74.50	7.2	12,050	0.06%
2022/09/02	37.4	78.40	11	79.17	78.20	26.4	11,715	0.22%
2022/09/01	39	79.69	27	78.74	78.40	12	11,186	0.11%
2022/08/31	73.1	78.91	74.1	77.88	78.30	-1	10,653	-0.01%
2022/08/30	15	73.94	17.5	74.41	75.00	-2.5	9,644	-0.03%
2022/08/29	98.3	75.56	113.1	75.72	73.50	-14.8	9,178	-0.16%	大賣/
2022/08/26	86.5	75.35	67.2	74.68	75.30	19.3	8,278	0.23%
2022/08/25	45.3	70.35	90.1	70.46	70.30	-44.8	7,230	-0.62%
2022/08/24	115	70.24	75.2	70.90	69.70	39.8	6,446	0.62%	大買/
2022/08/23	1	67.20	2	67.20	67.20	-1	4,992	-0.02%
2022/08/22	0	0.00	2	61.10	61.10	-2	4,769	-0.04%
2022/08/19	25	54.88	13	55.04	55.60	12	4,735	0.25%
2022/08/18	2	53.70	0	0.00	53.50	2	4,666	0.04%
2022/08/17	2	53.10	0	0.00	53.20	2	4,652	0.04%
2022/08/16	21	54.25	7	54.11	53.60	14	4,636	0.30%
2022/08/15	0	0.00	1	52.40	53.40	-1	4,607	-0.02%
2022/08/12	9	53.48	3	53.93	53.20	6	4,586	0.13%
2022/08/11	2	53.10	1	53.00	53.00	1	4,552	0.02%
2022/08/10	4	53.40	2	54.10	53.00	2	4,541	0.04%
2022/08/09	1	53.60	0	0.00	53.60	1	4,514	0.02%
2022/08/08	4	53.98	0	0.00	54.00	4	4,511	0.09%
2022/08/05	3	55.43	0	0.00	55.50	3	4,493	0.07%
2022/08/04	1	55.00	1	55.10	54.90	0	4,509	0.00%
2022/08/03	0	0.00	10	55.60	55.30	-10	4,493	-0.22%
2022/08/02	17	57.20	2	56.75	56.20	15	4,480	0.33%
2022/08/01	1	57.70	45	57.54	57.30	-44	4,439	-0.99%
2022/07/29	40	59.00	10	59.10	58.40	30	4,418	0.68%
2022/07/28	11	58.83	2	59.05	58.50	9	4,376	0.21%
2022/07/27	10	57.33	67	57.87	57.90	-57	4,327	-1.32%
2022/07/26	99	59.57	45	59.33	58.50	54	4,336	1.25%
2022/07/25	12.5	59.85	13.5	60.23	58.90	-1	4,056	-0.02%
2022/07/22	1	57.20	3	57.37	57.30	-2	3,749	-0.05%
2022/07/21	1	55.00	3	55.77	56.00	-2	3,712	-0.05%
2022/07/20	1	53.50	3	54.00	54.00	-2	3,681	-0.05%
2022/07/19	3	53.63	4	54.18	52.80	-1	3,733	-0.03%
2022/07/18	3	51.57	6.5	51.88	52.00	-3.5	4,010	-0.09%
2022/07/15	1	54.60	1	55.00	55.00	0	4,079	0.00%
2022/07/13	1	53.80	1	53.90	54.00	0	4,057	0.00%
2022/07/12	2	53.55	1	53.50	52.70	1	4,071	0.02%
2022/07/07	1	53.00	0	0.00	54.00	1	4,027	0.02%
2022/07/06	2	54.05	1	54.80	53.70	1	4,008	0.02%
2022/07/05	12	56.02	14	55.86	55.50	-2	3,938	-0.05%
2022/07/04	2	51.60	8	52.01	51.90	-6	3,832	-0.16%
2022/07/01	6.4	54.81	0	0.00	54.70	6.4	3,777	0.17%
2022/06/30	3	56.67	3	56.37	56.20	0	3,724	0.00%
2022/06/29	5	58.42	9	59.09	59.40	-4	3,576	-0.11%
2022/06/28	23	59.59	6.5	58.83	57.80	16.5	3,554	0.46%
2022/06/27	20	64.19	11	65.15	63.90	9	3,323	0.27%
2022/06/24	10	64.69	21	64.95	67.10	-11	3,158	-0.35%
2022/06/23	6	61.02	18.2	61.24	61.00	-12.2	2,849	-0.43%
2022/06/22	2	61.00	2	62.40	61.00	0	2,818	0.00%
2022/06/21	7	61.34	11	61.93	62.00	-4	2,736	-0.15%
2022/06/20	7	60.56	36	61.89	59.40	-29	2,636	-1.10%
2022/06/17	14	60.49	4	60.85	61.00	10	2,541	0.39%
2022/06/16	25	61.67	14.1	61.47	60.60	10.9	2,476	0.44%
2022/06/15	3	57.40	9	57.69	57.90	-6	2,397	-0.25%
2022/06/14	0.4	56.00	0	0.00	55.90	0.4	2,376	0.02%
2022/06/13	1	56.60	2	56.30	56.10	-1	2,385	-0.04%
2022/06/10	1	58.10	0	0.00	58.10	1	2,401	0.04%
2022/06/09	9	58.64	5	58.52	58.30	4	2,395	0.17%
2022/06/07	1	56.70	1	57.00	56.70	0	2,366	0.00%
2022/06/06	1	57.20	0	0.00	57.20	1	2,377	0.04%
2022/06/01	1	58.20	0	0.00	57.90	1	2,439	0.04%
2022/05/31	0	0.00	1	58.70	58.80	-1	2,451	-0.04%
2022/05/30	1	57.80	1	57.80	57.90	0	2,455	0.00%
2022/05/27	1	57.20	2	57.85	57.80	-1	2,451	-0.04%
2022/05/26	3	57.40	3.5	57.90	57.20	-0.5	2,463	-0.02%
2022/05/25	1	56.80	0	0.00	56.80	1	2,473	0.04%
2022/05/24	3	57.37	0	0.00	56.80	3	2,528	0.12%
2022/05/23	1	57.50	5	57.80	57.60	-4	2,555	-0.16%
2022/05/20	2	57.35	2	57.70	57.10	0	2,626	0.00%
2022/05/19	2.1	56.67	1	56.90	56.70	1.1	2,636	0.04%
2022/05/18	3	56.90	2.1	57.59	57.50	0.9	2,661	0.03%
2022/05/17	1	56.60	0	56.70	56.70	1	2,694	0.04%
2022/05/16	0	0.00	20.1	57.20	56.80	-20.1	2,817	-0.71%
2022/05/13	0	0.00	2.3	56.79	56.60	-2.3	2,821	-0.08%
2022/05/12	5	56.68	6	57.17	56.00	-1	2,833	-0.04%
2022/05/11	1	55.70	0	0.00	55.70	1	2,810	0.04%
2022/05/10	11.1	55.50	0	0.00	55.50	11.1	2,806	0.39%
2022/05/09	3	56.73	0.9	56.99	56.50	2.1	2,806	0.07%
2022/05/06	0.6	58.23	1	58.30	58.10	-0.4	2,827	-0.01%
2022/05/05	1	58.50	3	59.00	58.60	-2	2,840	-0.07%
2022/05/04	3	58.30	1	59.20	58.00	2	2,863	0.07%
2022/05/03	13	60.91	3	60.66	58.60	10	2,873	0.35%
2022/04/29	3	58.07	1	59.20	57.90	2	2,799	0.07%
2022/04/28	1	57.90	0.1	58.00	58.00	0.9	2,807	0.03%
2022/04/27	2	56.60	1	57.30	58.30	1	2,811	0.04%
2022/04/26	5	58.92	0	0.00	58.70	5	2,776	0.18%
2022/04/25	2	60.90	1	61.80	60.10	1	2,744	0.04%
2022/04/22	15	64.31	16	64.68	62.30	-1	2,672	-0.04%
2022/04/21	4	61.45	14	61.92	64.20	-10	2,396	-0.42%
2022/04/20	0.8	58.40	0.9	58.10	58.40	-0.1	2,315	0.00%
2022/04/19	3	59.23	2	60.50	58.80	1	2,307	0.04%
2022/04/18	2	59.75	2	60.25	59.50	0	2,313	0.00%
2022/04/14	2	59.60	5	59.64	59.40	-3	2,337	-0.13%
2022/04/13	3	58.67	0	0.00	58.80	3	2,362	0.13%
2022/04/12	3	58.73	0	0.00	59.00	3	2,378	0.13%
2022/04/11	0	0.00	0	59.50	59.30	0	2,383	0.00%
2022/04/08	1	60.10	2.8	60.40	60.50	-1.8	2,437	-0.07%
2022/04/07	2.8	60.76	2	61.55	60.20	0.8	2,459	0.03%
2022/04/06	3	60.80	0	0.00	61.20	3	2,471	0.12%
2022/04/01	2	61.00	3	61.47	61.30	-1	2,490	-0.04%
2022/03/31	19.4	62.34	1	63.20	61.10	18.4	2,505	0.73%
2022/03/30	8.3	65.31	5	66.02	65.10	3.3	2,464	0.13%
2022/03/29	6	66.80	16.3	65.81	66.50	-10.3	2,456	-0.42%
2022/03/28	4.8	64.06	2	65.05	63.60	2.8	2,352	0.12%
2022/03/25	2.5	64.46	6	65.03	64.20	-3.5	2,375	-0.15%
2022/03/24	1	63.80	19.8	63.91	64.20	-18.8	2,380	-0.79%
2022/03/23	19	64.67	9.2	64.92	63.80	9.8	2,497	0.39%
2022/03/22	8	64.83	23.2	64.51	64.50	-15.2	2,494	-0.61%
2022/03/21	19.6	64.08	23	63.99	63.40	-3.4	2,501	-0.14%
2022/03/18	29	61.68	39	62.13	63.20	-10	2,575	-0.39%
2022/03/17	23	58.83	13	58.57	60.10	10	2,561	0.39%
2022/03/16	3	55.53	5	56.58	55.80	-2	2,614	-0.08%
2022/03/15	5.1	55.91	8	56.04	55.10	-2.9	2,665	-0.11%
2022/03/14	1.6	57.34	0	0.00	57.40	1.6	2,792	0.06%
2022/03/11	3.8	58.10	0	0.00	57.80	3.8	2,831	0.14%
2022/03/10	3	58.87	13.1	58.80	58.90	-10.1	2,910	-0.35%
2022/03/09	1	57.50	0.9	58.07	57.60	0.1	2,942	0.00%
2022/03/08	6	57.95	8	58.59	57.10	-2	2,985	-0.07%
2022/03/07	4	59.45	2	59.65	59.00	2	3,005	0.07%
2022/03/04	3	61.80	0	62.00	61.90	3	3,078	0.10%
2022/03/03	3	62.90	1	63.90	62.70	2	3,334	0.06%
2022/03/02	1	62.80	0	0.00	63.20	1	3,574	0.03%
2022/03/01	4	63.30	1	63.90	63.20	3	4,034	0.07%
2022/02/25	4	63.55	8	63.14	63.10	-4	4,339	-0.09%
2022/02/24	11	63.34	3	61.80	62.00	8	4,497	0.18%
2022/02/23	1	66.20	4.6	65.78	65.80	-3.6	4,626	-0.08%
2022/02/22	15	65.52	3.4	65.71	64.90	11.6	4,731	0.25%
2022/02/21	1	65.80	3	66.10	66.30	-2	4,884	-0.04%
2022/02/18	1	65.80	3	66.07	65.80	-2	4,880	-0.04%
2022/02/17	17	66.24	8	66.39	65.40	9	4,870	0.18%
2022/02/16	13	66.84	10	66.26	66.70	3	4,846	0.06%
2022/02/15	1	63.40	1	64.30	63.50	0	4,766	0.00%
2022/02/14	2.3	62.10	2	63.15	63.20	0.3	4,764	0.01%
2022/02/11	0	0.00	15	63.90	63.20	-15	4,771	-0.31%
2022/02/10	2	63.95	37	64.33	64.00	-35	4,783	-0.73%
2022/02/09	5.2	64.19	22	64.41	64.50	-16.8	4,810	-0.35%
2022/02/08	1	63.80	11	64.28	64.70	-10	4,816	-0.21%
2022/02/07	3.2	60.82	5	61.80	62.60	-1.8	4,825	-0.04%
2022/01/26	47	59.99	20.5	60.31	61.10	26.5	4,948	0.54%
2022/01/25	6	58.35	5.2	58.40	58.00	0.8	5,027	0.02%
2022/01/24	2	59.00	46	59.83	59.60	-44	5,152	-0.85%
2022/01/21	4	60.80	46	61.09	60.70	-42	5,614	-0.75%
2022/01/20	3	62.47	2	63.35	62.20	1	5,727	0.02%
2022/01/19	3	62.23	0	0.00	62.10	3	5,788	0.05%
2022/01/18	2	62.90	0	0.00	62.90	2	5,865	0.03%
2022/01/17	1.4	63.47	5	63.18	63.40	-3.6	5,950	-0.06%
2022/01/14	28	62.44	0	0.00	62.20	28	5,988	0.47%
2022/01/13	10.1	64.63	3	64.20	64.40	7.1	6,069	0.12%
2022/01/11	22	64.71	0	0.00	63.80	22	6,317	0.35%
2022/01/10	10	65.30	3	65.23	65.10	7	6,454	0.11%
2022/01/07	6	63.67	5	64.42	64.10	1	6,517	0.02%
2022/01/06	5	64.52	2	64.65	64.50	3	6,596	0.05%
2022/01/05	6	66.00	2	66.75	65.60	4	6,579	0.06%
2022/01/03	17.2	67.16	3	66.77	66.70	14.2	6,626	0.21%
2021/12/30	1.5	69.04	5	69.46	69.30	-3.6	6,563	-0.05%
2021/12/29	9	69.34	33.5	69.99	68.70	-24.5	6,551	-0.37%
2021/12/28	3	68.57	8	68.89	69.00	-5	6,531	-0.08%
2021/12/27	5	68.94	1.1	68.71	67.70	3.9	6,511	0.06%
2021/12/24	1	69.70	7	70.04	69.70	-6	6,496	-0.09%
2021/12/23	4	68.85	4	68.98	69.50	0	6,442	0.00%
2021/12/22	4	67.73	0	0.00	68.00	4	6,418	0.06%
2021/12/21	2	66.50	5	67.42	68.20	-3	6,419	-0.05%
2021/12/20	3	68.10	0	0.00	67.50	3	6,401	0.05%
2021/12/17	26.5	69.22	9	70.80	68.70	17.5	6,382	0.27%
2021/12/16	1	68.20	1	68.40	68.20	0	6,318	0.00%
2021/12/15	9	68.46	5	68.68	68.60	4	6,313	0.06%
2021/12/14	38	68.04	12	68.60	67.10	26	6,273	0.41%
2021/12/13	18	70.32	5	70.48	69.70	13	6,165	0.21%
2021/12/10	25	70.77	12	70.29	70.80	13	6,084	0.21%
2021/12/09	4.3	68.90	38	68.70	68.50	-33.7	5,997	-0.56%
2021/12/08	21	68.79	15	69.13	69.40	6	5,971	0.10%
2021/12/07	1	66.60	7.3	66.81	66.90	-6.3	5,807	-0.11%
2021/12/06	9	66.66	7	66.90	66.50	2	5,762	0.03%
2021/12/03	2	64.55	10.3	64.89	64.80	-8.3	5,677	-0.15%
2021/12/02	12	64.06	10.7	64.70	63.50	1.3	5,634	0.02%
2021/12/01	9	64.13	3	64.90	63.90	6	5,592	0.11%
2021/11/30	30	64.47	9	64.46	65.00	21	5,538	0.38%
2021/11/29	35	64.51	12	65.32	63.00	23	5,439	0.42%
2021/11/26	25	70.08	68	70.86	70.00	-43	5,179	-0.83%
2021/11/25	49	70.75	40.3	72.22	69.30	8.7	4,926	0.18%
2021/11/24	76.3	69.34	37.1	68.71	71.30	39.2	4,472	0.88%
2021/11/23	17	66.15	23.2	67.75	64.90	-6.2	4,251	-0.15%
2021/11/22	27.4	66.23	33.2	66.75	66.20	-5.8	4,111	-0.14%
2021/11/19	14	62.29	14.2	63.34	63.80	-0.2	3,932	0.00%
2021/11/18	15	62.74	15	62.74	63.90	0	3,809	0.00%
2021/11/17	3	58.47	3	58.83	58.30	0	3,593	0.00%
2021/11/16	6.2	58.08	1.8	58.00	57.80	4.3	3,587	0.12%
2021/11/15	1	58.10	0	0.00	58.10	1	3,579	0.03%
2021/11/12	7	58.76	7	59.01	58.70	0	3,574	0.00%
2021/11/11	4	57.95	8	58.29	57.70	-4	3,535	-0.11%
2021/11/10	12	58.22	10	58.82	58.00	2	3,529	0.06%
2021/11/09	0	0.00	4	59.08	58.90	-4	3,510	-0.11%
2021/11/08	8.7	58.10	4	58.78	58.10	4.7	3,499	0.13%
2021/11/05	4	57.68	1	58.80	57.60	3	3,477	0.09%
2021/11/04	7	58.17	3	58.63	57.80	4	3,467	0.12%
2021/11/03	18	58.89	12	58.69	59.20	6	3,440	0.17%
2021/11/02	14.1	62.71	10	63.05	62.70	4.1	3,312	0.12%
2021/11/01	41	62.37	21	62.16	61.50	20	3,247	0.62%
2021/10/29	41.3	64.94	77.1	65.08	63.30	-35.8	3,103	-1.15%
2021/10/28	39	60.93	12.1	61.78	64.00	26.9	2,621	1.03%
2021/10/27	8	59.66	22	60.05	58.20	-14	2,493	-0.56%
2021/10/26	7.8	61.78	38.6	61.65	61.00	-30.7	2,437	-1.26%
2021/10/25	16	62.30	9	62.90	63.00	7	2,406	0.29%
2021/10/22	15.6	61.36	0	0.00	61.20	15.6	2,331	0.67%
2021/10/21	30.5	59.85	14	60.49	60.90	16.5	2,293	0.72%
2021/10/20	27	61.03	28	60.79	60.40	-1	2,166	-0.05%
2021/10/19	10	58.91	4	58.65	59.40	6	1,977	0.30%
2021/10/18	22	59.59	24	59.02	59.00	-2	1,915	-0.10%
2021/10/15	16	55.82	12	55.72	56.60	4	1,779	0.22%
2021/10/14	19	54.73	6	55.00	55.10	13	1,753	0.74%
2021/10/13	1	52.00	0	0.00	52.10	1	1,632	0.06%
2021/10/12	3	54.83	4	55.08	52.90	-1	1,622	-0.06%
2021/10/06	2	51.20	1	52.20	51.20	1	1,587	0.06%
2021/10/05	1	51.00	0	0.00	51.30	1	1,623	0.06%
2021/10/04	1	52.00	2	52.80	52.20	-1	1,630	-0.06%
2021/10/01	0	0.00	2	52.90	52.80	-2	1,631	-0.12%
2021/09/30	0	0.00	3	53.43	53.50	-3	1,647	-0.18%
2021/09/29	3	53.17	0	0.00	53.00	3	1,673	0.18%
2021/09/28	0	0.00	3	54.67	54.50	-3	1,684	-0.18%
2021/09/27	2.7	58.33	68	58.64	59.60	-65.3	1,688	-3.87%
2021/09/24	1.8	58.35	0.5	58.32	58.10	1.3	1,698	0.08%
2021/09/23	10	60.06	3	59.63	58.30	7	1,736	0.40%
2021/09/22	2	57.80	4	57.45	57.50	-2	1,703	-0.12%
2021/09/17	8	57.41	1	58.70	57.00	7	1,724	0.41%
2021/09/16	5	58.22	2	58.40	58.30	3	1,720	0.17%
2021/09/15	2	57.70	1	57.80	57.70	1	1,708	0.06%
2021/09/14	6.6	57.85	23	58.09	57.30	-16.4	1,713	-0.96%
2021/09/13	19	57.87	9.7	58.52	58.70	9.3	1,711	0.55%
2021/09/10	0	0.00	0.3	56.76	56.00	-0.3	1,680	-0.02%
2021/09/09	0	55.50	0.6	55.88	56.10	-0.6	1,709	-0.04%
2021/09/08	1	55.10	6	55.37	55.20	-5	1,713	-0.29%
2021/09/07	2	56.40	2	57.00	56.40	0	1,729	0.00%
2021/09/06	6	56.70	2	56.60	56.70	4	1,758	0.23%
2021/09/03	1	56.10	1	55.80	56.10	0	1,881	0.00%
2021/09/02	1	55.40	1	55.80	55.40	0	2,072	0.00%
2021/09/01	1	55.00	1	56.10	55.30	0	2,201	0.00%
2021/08/31	1	54.70	0	0.00	54.70	1	2,215	0.05%
2021/08/30	11	55.33	2	55.95	55.10	9	2,242	0.40%
2021/08/27	20	56.89	9	57.41	55.80	11	2,323	0.47%
2021/08/26	0	0.00	6	57.58	58.30	-6	2,243	-0.27%
2021/08/24	3	52.63	2	53.40	53.00	1	2,236	0.04%
2021/08/23	0	0.00	0	52.10	52.00	0	2,252	0.00%
2021/08/20	1	52.00	0	53.00	51.70	1	2,268	0.04%
2021/08/19	1	52.60	0	0.00	52.00	1	2,318	0.04%
2021/08/18	1	53.80	0	0.00	53.80	1	2,362	0.04%
2021/08/17	0	0.00	3	54.73	54.10	-3	2,371	-0.13%
2021/08/16	0	0.00	0	54.20	54.00	0	2,384	0.00%
2021/08/13	8	54.93	0	0.00	54.70	8	2,409	0.33%
2021/08/12	1	55.00	0.4	55.46	55.10	0.6	2,436	0.02%
2021/08/11	7	56.00	0	0.00	54.60	7	2,452	0.29%
2021/08/10	1	55.50	1	56.40	55.50	0	2,511	0.00%
2021/08/09	3	56.83	13	57.11	56.30	-10	2,641	-0.38%
2021/08/06	16	58.48	11	59.07	58.00	5	2,704	0.18%
2021/08/05	16	58.79	9.7	59.42	58.40	6.3	2,862	0.22%
2021/08/04	9	58.10	17.1	58.29	58.20	-8.1	3,099	-0.26%
2021/08/03	3	58.20	1	58.10	58.30	2	3,167	0.06%
2021/08/02	1	58.20	2	58.20	57.50	-1	3,214	-0.03%
2021/07/30	6	56.58	6	56.98	57.30	0	3,286	0.00%
2021/07/29	6	57.92	6.1	57.44	57.50	-0.1	3,277	0.00%
2021/07/28	2	55.45	0.8	55.60	55.20	1.2	3,250	0.04%
2021/07/27	1	56.20	0	0.00	56.00	1	3,297	0.03%
2021/07/26	1	56.50	0	56.80	56.70	1	3,396	0.03%
2021/07/22	0	0.00	11	56.75	56.40	-11	3,604	-0.31%
2021/07/21	7	57.40	2	58.45	57.00	5	3,631	0.14%
2021/07/20	21	58.26	20	59.71	58.00	1	3,641	0.03%
2021/07/19	0	58.50	18	58.41	58.30	-18	3,626	-0.50%
2021/07/16	0	0.00	6	58.82	58.20	-6	3,653	-0.16%
2021/07/15	6	58.87	0	0.00	58.70	6	3,676	0.16%
2021/07/14	1	57.60	1	58.90	58.50	0	3,688	0.00%
2021/07/13	13	59.08	10	59.43	58.30	3	3,696	0.08%
2021/07/12	10	59.03	12	59.83	60.10	-2	3,693	-0.05%
2021/07/09	2	58.15	7	58.16	58.00	-5	3,666	-0.14%
2021/07/08	2	58.00	6	57.97	58.00	-4	3,701	-0.11%
2021/07/07	5	58.44	14	59.11	58.10	-9	3,727	-0.24%
2021/07/06	5	59.00	0	0.00	58.80	5	3,746	0.13%
2021/07/05	3	60.03	0.1	60.50	59.90	2.9	3,774	0.08%
2021/07/02	9.1	60.36	26	60.92	60.30	-16.9	3,778	-0.45%
2021/07/01	4	61.20	1	61.90	60.40	3	3,785	0.08%
2021/06/30	12	60.63	1	61.10	61.50	11	3,783	0.29%
2021/06/29	8	60.58	6	61.60	59.90	2	3,781	0.05%
2021/06/28	10	61.25	25	61.05	61.20	-15	3,809	-0.39%
2021/06/24	0	0.00	1	60.70	60.30	-1	4,107	-0.02%
2021/06/22	17	59.32	1	60.50	59.40	16	4,155	0.39%
2021/06/21	2	60.45	1	60.00	59.70	1	4,258	0.02%
2021/06/18	2	61.35	2	62.35	61.50	0	4,316	0.00%
2021/06/17	0	0.00	0	60.70	60.80	0	4,340	0.00%
2021/06/16	1	60.60	8	61.41	60.60	-7	4,393	-0.16%
2021/06/15	2	60.65	4	60.80	61.30	-2	4,414	-0.05%
2021/06/11	26	63.15	11	64.21	61.70	15	4,422	0.34%
2021/06/10	39	64.87	36.2	63.69	65.20	2.8	4,338	0.06%
2021/06/09	10	61.92	24	61.18	61.30	-14	4,292	-0.33%
2021/06/08	14	58.85	9	59.31	58.80	5	4,213	0.12%
2021/06/07	5	58.60	8	58.95	58.80	-3	4,292	-0.07%
2021/06/04	14	59.04	20	58.56	59.00	-6	4,314	-0.14%
2021/06/03	22	57.07	7	57.33	57.20	15	4,297	0.35%
2021/06/02	26	56.52	16	57.60	56.40	10	4,387	0.23%
2021/06/01	3	57.00	10	56.20	57.10	-7	4,669	-0.15%
2021/05/31	6	56.18	0	0.00	55.90	6	4,739	0.13%
2021/05/28	7	56.67	1	56.90	56.70	6	4,933	0.12%
2021/05/27	13	58.13	10	58.80	56.70	3	5,072	0.06%
2021/05/26	6	57.78	11	56.88	58.00	-5	5,281	-0.09%
2021/05/25	9	56.22	4	56.20	56.00	5	5,932	0.08%
2021/05/24	5	56.18	7	56.13	56.00	-2	6,253	-0.03%
2021/05/21	12	56.14	6	55.58	56.10	6	6,850	0.09%
2021/05/20	2	55.45	0	57.20	55.30	2	6,931	0.03%
2021/05/19	5	56.00	0	0.00	56.30	5	7,104	0.07%
2021/05/18	4	56.28	11	56.35	56.80	-7	7,124	-0.10%
2021/05/17	15	58.17	10	56.02	55.10	5	7,179	0.07%
2021/05/14	4	62.85	2	62.50	61.00	2	7,191	0.03%
2021/05/13	16	62.41	3	64.73	62.00	13	7,125	0.18%
2021/05/12	12	64.98	13	65.58	61.60	-1	7,022	-0.01%
2021/05/11	4	62.98	0	0.00	62.20	4	6,779	0.06%
2021/05/10	17	64.17	15	63.87	63.80	2	6,730	0.03%
2021/05/07	17	63.31	49	61.47	64.80	-32	6,707	-0.48%
2021/05/06	34	60.45	1	61.60	60.10	33	6,690	0.49%
2021/05/05	3	61.93	42	61.67	61.50	-39	6,721	-0.58%
2021/05/04	8	62.00	3	63.87	61.80	5	6,735	0.07%
2021/05/03	8	65.36	23	66.57	65.10	-15	6,708	-0.22%
2021/04/29	18	64.95	20	66.30	65.00	-2	6,634	-0.03%
2021/04/28	24	64.79	8	64.15	63.70	16	6,579	0.24%
2021/04/27	6	60.80	14	60.69	64.90	-8	6,491	-0.12%
2021/04/26	15	59.05	0	59.20	59.00	15	6,475	0.23%
2021/04/23	14	60.26	11	60.48	60.00	3	6,537	0.05%
2021/04/22	3	61.87	31	62.25	61.00	-28	6,591	-0.42%
2021/04/21	12	64.68	1	64.80	63.60	11	6,617	0.17%
2021/04/20	3	64.00	4	63.43	63.10	-1	6,635	-0.02%
2021/04/19	8	63.56	1	64.00	63.00	7	6,668	0.10%
2021/04/16	4	64.70	14	65.00	64.60	-10	6,663	-0.15%
2021/04/15	15	64.92	1	65.00	64.70	14	6,662	0.21%
2021/04/14	7	65.64	2	65.90	64.80	5	6,665	0.08%
2021/04/13	22	67.78	0	0.00	67.00	22	6,646	0.33%
2021/04/12	0	0.00	2	69.00	68.30	-2	6,637	-0.03%
2021/04/09	4.3	67.81	52	68.22	67.60	-47.7	6,640	-0.72%
2021/04/08	53	66.74	20	66.98	66.90	33	6,677	0.49%
2021/04/07	10	67.23	1	67.70	67.30	9	6,690	0.13%
2021/04/06	13	67.75	0	0.00	67.70	13	6,743	0.19%
2021/04/01	8.2	69.46	1	69.80	68.80	7.2	6,775	0.11%
2021/03/31	4	68.65	7	69.20	68.60	-3	6,770	-0.04%
2021/03/30	13	70.65	3	71.17	69.70	10	6,740	0.15%
2021/03/29	32	71.67	14.4	71.92	70.50	17.6	6,726	0.26%
2021/03/26	12	67.43	3	67.93	67.40	9	6,538	0.14%
2021/03/25	9.1	67.90	21	69.06	67.30	-11.9	6,550	-0.18%
2021/03/24	25	68.13	41.7	70.30	68.00	-16.6	6,543	-0.25%
2021/03/23	6	67.62	2	68.30	67.00	4	6,627	0.06%
2021/03/22	4	66.38	17.3	66.78	66.50	-13.3	6,765	-0.20%
2021/03/19	12	67.98	5	69.64	67.90	7	6,757	0.10%
2021/03/18	2	70.00	18	69.85	69.40	-16	6,861	-0.23%
2021/03/17	45	69.55	8	70.01	69.40	37	6,941	0.53%
2021/03/16	4	70.20	24	71.52	70.00	-20	6,999	-0.29%
2021/03/15	15	72.73	13	73.88	70.30	2	6,972	0.03%
2021/03/12	26	69.76	32	70.77	69.70	-6	6,925	-0.09%
2021/03/11	43	70.27	44.3	70.92	69.80	-1.3	6,910	-0.02%
2021/03/10	6	68.62	3	69.43	68.60	3	6,834	0.04%
2021/03/09	26.3	69.26	19.5	70.66	68.70	6.8	6,805	0.10%
2021/03/08	43	69.64	10	71.03	69.60	33	6,767	0.49%
2021/03/05	18	72.61	45	72.01	71.20	-27	6,717	-0.40%
2021/03/04	32	70.73	14	70.59	69.50	18	6,556	0.27%
2021/03/03	28.2	71.31	27	71.10	70.70	1.2	6,510	0.02%
2021/03/02	40	70.25	21	71.43	68.50	19	6,312	0.30%
2021/02/26	43	72.93	53.1	73.14	72.30	-10.1	6,183	-0.16%
2021/02/25	40.1	79.02	47	78.07	73.50	-6.9	5,946	-0.12%
2021/02/24	41	70.41	39.1	70.64	75.00	1.9	5,262	0.04%
2021/02/23	63.1	71.09	99	71.43	68.20	-35.9	4,942	-0.73%
2021/02/22	3	69.63	6	68.20	69.90	-3	4,372	-0.07%
2021/02/19	34	62.11	32	62.63	63.60	2	4,321	0.05%
2021/02/18	10	58.34	9	58.46	57.90	1	4,168	0.02%
2021/02/17	19	59.00	11	60.16	57.50	8	4,151	0.19%
2021/02/05	16	59.26	29.4	58.78	60.70	-13.4	4,074	-0.33%
2021/02/04	8	55.33	6	55.56	55.20	2	3,987	0.05%
2021/02/03	25	58.08	15.2	56.79	55.40	9.8	4,012	0.24%
2021/02/02	22	54.53	2.4	54.79	55.40	19.6	4,007	0.49%
2021/02/01	8.3	55.14	3	54.93	53.90	5.3	4,020	0.13%
2021/01/29	2	55.80	3	56.43	55.70	-1	4,022	-0.02%
2021/01/28	5	54.92	7	55.50	57.00	-2	4,039	-0.05%
2021/01/27	5	55.38	10	55.65	55.10	-5	4,060	-0.12%
2021/01/26	6	57.03	2	57.45	55.60	4	4,046	0.10%
2021/01/25	4	57.90	4.2	58.52	57.60	-0.2	4,041	0.00%
2021/01/22	1.1	57.52	11	58.53	57.50	-9.9	4,043	-0.24%
2021/01/21	12	58.53	0.1	58.20	58.50	11.9	4,064	0.29%
2021/01/20	2	59.15	3	60.10	58.50	-1	4,191	-0.02%
2021/01/19	5.2	59.09	19.3	59.54	59.00	-14.1	4,206	-0.34%
2021/01/18	19.4	59.93	8.4	60.67	59.50	11	4,292	0.26%
2021/01/15	14	59.51	8	60.28	58.30	6	4,242	0.14%
2021/01/14	6	59.10	4	58.53	58.20	2	4,190	0.05%
2021/01/13	0	0.00	2	59.95	59.60	-2	4,159	-0.05%
2021/01/12	4	61.03	4	61.58	60.40	0	4,167	0.00%
2021/01/11	1	60.80	0	0.00	60.40	1	4,123	0.02%
2021/01/08	5	62.69	0	0.00	61.70	5	4,117	0.12%
2021/01/07	3	62.83	1.5	63.30	62.50	1.5	4,142	0.04%
2021/01/06	4	63.68	3	64.70	62.50	1	4,144	0.02%
2021/01/05	3	64.90	6	65.12	64.50	-3	4,131	-0.07%
2021/01/04	6	65.72	9	66.79	65.10	-3	4,120	-0.07%
2020/12/31	5	68.40	5	69.84	68.00	0	4,093	0.00%
2020/12/30	14.3	68.18	6.3	68.54	68.00	8	4,020	0.20%
2020/12/29	9.3	68.67	25.4	68.02	67.50	-16.1	4,001	-0.40%
2020/12/28	22	66.88	10.5	67.51	67.10	11.5	3,951	0.29%
2020/12/25	9	65.92	5	66.28	65.00	4	3,926	0.10%
2020/12/24	2	64.80	1	66.00	64.60	1	3,975	0.03%
2020/12/23	7	66.41	7	67.79	65.70	0	4,092	0.00%
2020/12/22	8	65.53	35	66.58	67.20	-27	4,277	-0.63%
2020/12/21	20	64.92	7	65.74	64.40	13	4,352	0.30%
2020/12/18	13	66.62	4	66.95	66.10	9	4,379	0.21%
2020/12/17	20	68.85	14.5	70.15	66.50	5.5	4,481	0.12%
2020/12/16	17	67.43	22	67.16	68.70	-5	4,520	-0.11%
2020/12/15	9	64.61	16	64.73	63.10	-7	4,462	-0.16%
2020/12/14	29	68.05	30	68.50	67.00	-1	4,441	-0.02%
2020/12/11	12	63.05	21.5	62.17	64.40	-9.5	4,329	-0.22%
2020/12/10	10	59.85	18	60.73	58.60	-8	4,297	-0.19%
2020/12/09	8	63.24	1	64.10	63.00	7	4,236	0.17%
2020/12/08	13.5	63.93	17.5	64.34	63.10	-4	4,249	-0.09%
2020/12/07	1	68.90	2	68.40	66.80	-1	4,188	-0.02%
2020/12/04	4.5	68.82	0	0.00	68.80	4.5	4,222	0.11%
2020/12/03	14	69.29	1.5	69.57	68.90	12.5	4,338	0.29%
2020/12/02	10	70.32	2	71.65	69.80	8	4,429	0.18%
2020/12/01	10	72.16	20	73.27	71.40	-10	4,455	-0.22%
2020/11/30	14	71.96	8.8	72.94	75.00	5.2	4,491	0.12%
2020/11/27	2.3	70.01	8	69.76	70.50	-5.7	4,395	-0.13%
2020/11/26	1.5	68.24	1.2	68.76	68.30	0.4	4,415	0.01%
2020/11/25	26.2	69.08	9.5	69.50	68.30	16.7	4,450	0.37%
2020/11/24	6	69.02	3	68.83	68.30	3	4,468	0.07%
2020/11/23	0	0.00	2	70.80	69.80	-2	4,558	-0.04%
2020/11/20	2.3	69.91	6	70.10	69.80	-3.7	4,668	-0.08%
2020/11/19	11	72.08	40	71.20	70.60	-29	4,729	-0.61%
2020/11/18	6	71.23	8	71.78	71.70	-2	4,788	-0.04%
2020/11/17	27.1	69.92	2	69.65	70.50	25.1	4,781	0.53%
2020/11/16	12	69.29	11	68.40	68.50	1	4,748	0.02%
2020/11/12	3	67.83	5	68.44	67.20	-2	4,766	-0.04%
2020/11/11	1	70.20	1	70.20	70.20	0	4,713	0.00%
2020/11/10	2	70.30	7	70.10	69.20	-5	4,693	-0.11%
2020/11/09	1	73.40	3	71.70	71.50	-2	4,680	-0.04%
2020/11/06	0	0.00	2	73.20	73.00	-2	4,700	-0.04%
2020/11/05	4	72.65	0	0.00	72.00	4	4,700	0.09%
2020/11/04	1	69.50	9	71.62	71.90	-8	4,685	-0.17%
2020/11/03	0	0.00	2	72.80	71.50	-2	4,760	-0.04%
2020/11/02	0	0.00	2	72.50	72.50	-2	5,048	-0.04%
2020/10/30	1	73.00	2	72.20	72.30	-1	5,295	-0.02%
2020/10/29	2	73.15	1	72.60	73.60	1	5,566	0.02%
2020/10/28	2	75.50	3	76.57	73.30	-1	5,642	-0.02%
2020/10/27	2	74.40	0	0.00	73.80	2	5,492	0.04%
2020/10/26	4	75.90	11	75.30	73.90	-7	5,455	-0.13%
2020/10/23	2	79.95	1	79.30	78.20	1	5,465	0.02%
2020/10/22	0	0.00	2	78.00	78.00	-2	5,513	-0.04%
2020/10/21	6	80.73	10	81.63	80.00	-4	5,565	-0.07%
2020/10/20	12	81.82	6	81.70	81.30	6	5,594	0.11%
2020/10/19	1	80.50	2	81.10	80.50	-1	5,741	-0.02%
2020/10/16	4	80.05	1	80.40	80.00	3	5,794	0.05%
2020/10/15	8	79.68	1	78.80	78.50	7	5,974	0.12%
2020/10/14	0	0.00	10	81.50	80.70	-10	5,932	-0.17%
2020/10/13	0	0.00	0.1	81.80	81.80	-0.1	5,952	0.00%
2020/10/12	0	0.00	8	83.10	82.00	-8	6,171	-0.13%
2020/10/08	1	83.80	1	81.60	83.80	0	6,154	0.00%
2020/10/07	2	82.80	9	83.50	82.10	-7	6,126	-0.11%
2020/10/06	5	82.20	5	83.12	82.60	0	6,154	0.00%
2020/10/05	1	83.20	0	83.20	83.20	1	6,329	0.02%
2020/09/30	17	85.04	5	83.86	84.50	12	6,296	0.19%
2020/09/29	7.1	84.56	12	85.22	83.10	-4.9	6,250	-0.08%
2020/09/28	20.1	88.46	12	88.63	86.60	8.1	6,179	0.13%
2020/09/25	19	89.28	22.4	89.62	89.80	-3.4	6,085	-0.06%
2020/09/24	29.1	85.48	6	83.48	87.00	23.1	5,943	0.39%
2020/09/23	3	82.73	9	83.23	82.10	-6	5,835	-0.10%
2020/09/22	13	82.92	29.1	83.83	82.00	-16.1	5,850	-0.28%
2020/09/21	42.1	88.22	20	87.73	87.60	22.1	5,772	0.38%
2020/09/18	19	81.61	10.3	81.52	84.30	8.7	5,617	0.15%
2020/09/17	2	76.60	1	76.70	76.70	1	5,538	0.02%
2020/09/16	4	77.30	7	77.66	76.20	-3	5,639	-0.05%
2020/09/15	19	76.46	4	77.40	77.90	15	5,859	0.26%
2020/09/14	2	74.00	2	73.05	73.20	0	6,484	0.00%
2020/09/11	14	72.31	7	73.26	72.50	7	6,448	0.11%
2020/09/10	3.3	75.26	15	75.88	74.20	-11.7	6,403	-0.18%
2020/09/09	7	76.53	5.1	76.30	76.20	1.9	6,357	0.03%
2020/09/08	19.1	75.19	18.3	70.73	79.50	0.8	6,465	0.01%
2020/09/07	2	79.20	71	76.23	73.70	-69	6,794	-1.02%
2020/09/04	4.1	79.46	19	78.32	79.60	-14.9	6,897	-0.22%
2020/09/03	22	82.25	7	83.73	81.10	15	7,026	0.21%
2020/09/02	24	85.07	18	83.96	83.20	6	7,141	0.08%
2020/09/01	31	83.35	14	83.23	82.40	17	7,202	0.24%
2020/08/31	23	85.50	11.1	85.68	84.80	11.9	7,385	0.16%
2020/08/28	9	86.42	13	85.82	85.90	-4	7,430	-0.05%
2020/08/27	28	87.56	11.3	88.56	86.00	16.7	7,414	0.23%
2020/08/26	12.4	88.97	25	89.41	90.00	-12.6	7,324	-0.17%
2020/08/25	25	84.67	8	85.12	84.00	17	7,237	0.23%
2020/08/24	24	88.96	1	88.80	87.50	23	7,179	0.32%
2020/08/21	3	84.13	1.1	88.18	88.10	1.9	7,111	0.03%
2020/08/20	0	0.00	1	96.00	85.50	-1	7,105	-0.01%
2020/08/19	3	95.40	3	95.93	95.00	0	7,134	0.00%
2020/08/18	2	91.25	10	90.20	92.00	-8	7,195	-0.11%
2020/08/17	0	0.00	1	87.70	87.60	-1	7,159	-0.01%
2020/08/14	1	84.00	2	85.15	86.30	-1	7,602	-0.01%
2020/08/13	10	83.80	0.5	84.00	84.00	9.5	7,629	0.12%
2020/08/12	3	88.57	0	0.00	89.90	3	7,628	0.04%
2020/08/10	4	87.55	0	90.80	89.40	4	7,876	0.05%
2020/08/07	27.1	88.65	15.1	86.55	88.40	12	7,921	0.15%
2020/08/06	20.1	92.47	51	96.88	88.90	-30.9	7,784	-0.40%
2020/08/05	61.1	93.88	9.1	92.74	97.30	52	7,510	0.69%
2020/08/04	15.1	85.85	15.4	84.62	88.70	-0.3	7,303	0.00%
2020/08/03	5	79.24	6	79.25	80.70	-1	7,057	-0.01%
2020/07/31	0	0.00	1	73.40	73.40	-1	7,025	-0.01%
2020/07/30	2	66.80	1	66.80	66.80	1	7,119	0.01%
2020/07/29	6	60.57	10.6	64.52	60.80	-4.6	7,196	-0.06%
2020/07/28	8	63.70	6	63.70	63.70	2	7,102	0.03%
2020/07/27	1	74.00	9	70.70	70.70	-8	7,029	-0.11%
2020/07/24	2	78.75	2.1	82.35	78.50	-0.1	6,962	0.00%
2020/07/23	3	79.10	10	70.00	83.50	-7	6,935	-0.10%
2020/07/22	0	0.00	0	76.20	76.20	0	6,797	0.00%
2020/07/21	14	69.30	7.1	69.30	69.30	6.9	6,840	0.10%
2020/07/17	1	85.50	3	85.50	85.50	-2	6,832	-0.03%
2020/07/16	24	98.48	15.1	99.97	95.00	8.9	7,106	0.13%
2020/07/15	1	105.50	0.2	105.50	105.50	0.8	6,884	0.01%
2020/07/14	2	117.00	0	0.00	117.00	2	6,897	0.03%
2020/07/13	3	130.00	6	130.00	130.00	-3	6,907	-0.04%
2020/07/10	7	147.07	3.1	153.90	144.00	3.9	6,869	0.06%
2020/07/08	0	0.00	1	132.00	132.00	-1	6,672	-0.01%
2020/07/07	3	120.00	0	120.00	120.00	3	6,671	0.04%
2020/07/06	3	109.33	0.3	109.50	109.50	2.7	6,653	0.04%
2020/07/03	10	97.91	4	98.53	99.70	6	6,600	0.09%
2020/07/02	2	88.75	1	90.70	90.70	1	6,491	0.02%
2020/07/01	12	79.72	3	77.41	82.50	9	6,443	0.14%
2020/06/30	2	70.50	8	71.13	75.00	-6	6,365	-0.09%
2020/06/29	2	67.10	6	68.50	69.00	-4	6,295	-0.06%
2020/06/24	0	0.00	5	60.97	62.80	-5	6,200	-0.08%
2020/06/23	5	62.06	14	58.75	60.50	-9	6,119	-0.15%
2020/06/22	30	61.96	4	63.40	63.40	26	5,992	0.43%
2020/06/19	28	57.51	38.4	57.42	57.70	-10.4	5,721	-0.18%
2020/06/18	0	0.00	2.1	52.50	52.50	-2.1	5,004	-0.04%
2020/06/16	0	0.00	3	43.45	43.45	-3	5,058	-0.06%
2020/06/12	8.2	38.39	250	38.79	39.50	-241.8	5,061	-4.78%	大賣/鉅額交易
2020/06/11	23.5	41.84	64.2	44.00	40.00	-40.7	4,892	-0.83%
2020/06/10	29	40.58	25	41.89	43.45	4	4,432	0.09%
2020/06/09	56.2	39.26	22.1	39.61	39.50	34.1	4,238	0.80%
2020/06/08	78.1	37.85	27	38.64	39.35	51.1	4,075	1.25%
2020/06/05	27	36.10	38	36.13	36.95	-11	3,890	-0.28%
2020/06/04	58	36.72	29	37.19	36.45	29	3,811	0.76%
2020/06/03	34	33.00	2.6	34.75	35.20	31.4	3,625	0.86%
2020/06/02	0	0.00	13	31.92	32.00	-13	3,549	-0.37%
2020/05/29	0	0.00	2	30.88	31.00	-2	3,477	-0.06%
2020/05/28	0	0.00	2	28.55	28.80	-2	3,430	-0.06%
2020/05/27	9	27.98	1	26.90	28.00	8	3,416	0.23%
2020/05/26	1	30.00	0	0.00	29.50	1	3,390	0.03%
2020/05/25	25	31.03	0	0.00	31.50	25	3,372	0.74%
2020/05/22	6	33.00	8	32.21	31.50	-2	3,336	-0.06%
2020/05/20	40.1	34.32	84	34.01	33.60	-43.9	3,205	-1.37%
2020/05/19	0	0.00	2	32.20	32.20	-2	2,740	-0.07%
2020/05/18	4	29.30	1	29.30	29.30	3	2,687	0.11%
2020/05/15	11	26.51	22	26.65	26.65	-11	2,638	-0.42%
2020/05/14	23	23.39	43	23.99	24.25	-20	2,507	-0.80%
2020/05/13	12	22.05	4	22.04	22.05	8	2,282	0.35%
2020/05/12	1	20.20	1	20.05	20.05	0	2,200	0.00%
2020/05/11	9	20.02	14	20.50	20.20	-5	2,204	-0.23%
2020/05/08	15	22.02	10	23.00	21.15	5	2,175	0.23%
2020/05/07	43	21.88	6	21.95	22.10	37	2,105	1.76%
2020/05/06	18	23.51	20	23.42	22.00	-2	2,043	-0.10%
2020/05/05	6	22.13	11	22.36	22.25	-5	1,938	-0.26%
2020/05/04	26	20.24	18	20.73	21.35	8	1,830	0.44%
2020/04/30	17	19.52	6	19.88	19.45	11	1,738	0.63%
2020/04/29	11	19.06	2	19.25	19.10	9	1,712	0.53%
2020/04/27	10	19.24	0	0.00	18.90	10	1,676	0.60%
2020/04/24	3	18.78	12	19.43	19.30	-9	1,636	-0.55%
2020/04/23	21	19.25	18	18.99	19.50	3	1,568	0.19%
2020/04/22	10	18.38	5	18.44	18.05	5	1,451	0.34%
2020/04/21	6	19.42	6	19.78	19.35	0	1,382	0.00%
2020/04/20	4	19.85	20.5	20.05	20.10	-16.4	1,250	-1.32%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/04/15	0	0.00	16	15.15	15.15	-16	925	-1.73%
2020/04/14	0	13.70	2	13.63	13.80	-2	915	-0.22%
2020/04/13	0	13.30	4	13.26	13.40	-4	908	-0.44%
2020/04/10	1	13.00	21	13.08	13.00	-20	899	-2.22%
2020/04/09	4	12.89	1	13.20	13.20	3	902	0.33%
2020/04/08	0	13.00	9	13.00	13.10	-9	899	-1.00%
2020/04/07	3	12.70	3	12.90	12.80	0	892	0.00%
2020/04/06	3	12.30	12	12.65	12.80	-9	899	-1.00%
2020/04/01	7	12.30	6	12.50	12.50	1	896	0.11%
2020/03/31	3	12.30	3	12.50	12.50	0	895	0.00%
2020/03/30	18	12.35	0	0.00	12.40	18	893	2.01%
2020/03/27	1	12.55	2	12.83	12.55	-1	892	-0.11%
2020/03/26	0	12.80	0	0.00	12.70	0	891	0.00%
2020/03/25	1	12.90	0	0.00	12.90	1	890	0.11%
2020/03/24	0	12.70	3	13.00	12.80	-3	885	-0.34%
2020/03/23	14	12.46	1	12.65	12.45	13	882	1.47%
2020/03/20	3	12.60	53	12.78	13.15	-50	880	-5.68%
2020/03/19	9	11.80	9	11.93	12.05	0	862	0.00%
2020/03/18	30	12.00	0	0.00	12.10	30	818	3.67%
2020/03/17	3	11.83	1	12.30	12.35	2	818	0.24%
2020/03/16	14	12.70	14	13.10	12.80	0	805	0.00%
2020/03/13	20	12.75	71	12.70	13.20	-51	796	-6.40%
2020/03/12	2	14.22	1	14.80	14.10	1	776	0.13%
2020/03/11	3	15.18	9	15.24	15.10	-6	764	-0.78%
2020/03/10	1	14.65	1	14.75	15.05	0	777	0.00%
2020/03/09	2	15.67	52	15.24	15.50	-50	750	-6.66%
2020/03/06	0	0.00	36	14.76	14.90	-36	682	-5.27%
2020/03/05	3	14.25	0	0.00	14.30	3	659	0.45%
2020/03/04	5	14.22	0	0.00	14.15	5	658	0.76%
2020/03/03	6	14.22	0.9	14.20	14.25	5.1	658	0.77%
2020/03/02	0	14.10	0	0.00	14.20	0	658	0.00%
2020/02/27	4	14.45	0	0.00	14.35	4	647	0.62%
2020/02/26	8	15.11	2	14.93	14.80	6	636	0.94%
2020/02/25	27	14.40	6	14.43	14.80	21	636	3.30%
2020/02/24	40	14.50	5	14.25	14.50	35	638	5.48%
2020/02/21	5	14.20	0	0.00	14.20	5	646	0.77%
2020/02/20	6	14.13	0	0.00	14.25	6	645	0.93%
2020/02/13	1	14.45	6	14.34	14.30	-5	632	-0.79%
2020/02/12	7	15.01	1	15.00	14.60	6	626	0.96%
2020/02/11	0	14.40	3	14.60	14.50	-3	597	-0.50%
2020/02/10	0	13.80	0	0.00	13.75	0	574	0.00%
2020/02/07	0	13.90	0	0.00	13.95	0	577	0.00%
2020/02/06	0	13.95	0	0.00	14.00	0	574	0.00%
2020/02/04	0	13.95	1	13.90	13.85	-1	569	-0.17%
2020/02/03	1	13.35	6	13.60	14.05	-5	568	-0.88%
2020/01/31	1	13.80	10	13.80	13.95	-9	556	-1.62%
2020/01/30	1	14.15	3	14.10	14.00	-2	548	-0.36%
2020/01/17	3	14.07	0	0.00	14.00	3	531	0.56%
2020/01/15	0	0.00	1	14.30	14.10	-1	526	-0.19%
2020/01/14	2	14.10	0	0.00	14.25	2	524	0.38%
2020/01/13	2	14.10	0	0.00	14.20	2	518	0.39%
2020/01/10	0	0.00	1	14.75	14.85	-1	495	-0.20%
2020/01/09	0	0.00	1	14.50	14.50	-1	481	-0.21%
2020/01/08	0	0.00	4	14.34	14.30	-4	485	-0.82%
2020/01/07	1	14.10	0	0.00	14.10	1	484	0.21%
2020/01/06	6	14.19	0	0.00	14.30	6	483	1.24%
2020/01/03	0	14.10	0	0.00	14.20	0	486	0.00%
2020/01/02	1	14.30	1	14.25	14.45	0	488	0.00%
2019/12/30	2	14.25	0	0.00	14.20	2	490	0.41%
2019/12/27	0	0.00	1	14.65	14.65	-1	482	-0.21%
2019/12/26	1	14.75	0	0.00	14.80	1	485	0.21%
2019/12/25	0	14.50	0	0.00	14.60	0	484	0.00%
2019/12/24	0	14.45	0	0.00	14.55	0	491	0.00%
2019/12/18	0	14.55	1	14.50	14.65	-1	531	-0.19%
2019/12/16	0	0.00	1	14.70	14.65	-1	529	-0.19%
2019/12/12	1	14.65	1	14.65	14.65	0	525	0.00%
2019/12/11	1	14.75	2.2	14.84	14.75	-1.2	521	-0.23%
2019/12/10	0	14.80	0	0.00	14.90	0	515	0.00%
2019/12/06	3	14.95	4	15.06	14.95	-1	498	-0.20%
2019/12/05	5.2	14.85	22	14.83	15.30	-16.8	477	-3.52%
2019/12/04	0	0.00	1	14.40	14.40	-1	436	-0.23%
2019/12/03	0	0.00	12	14.20	14.25	-12	432	-2.78%
2019/12/02	1	14.05	4	14.25	14.30	-3	431	-0.70%
2019/11/29	0	14.20	0	0.00	14.20	0	428	0.00%
2019/11/28	0	0.00	0.2	14.10	14.20	-0.2	426	-0.06%
2019/11/27	2	14.10	1	14.20	14.20	1	426	0.23%
2019/11/26	13	14.01	0	0.00	14.05	13	423	3.07%
2019/11/25	6	14.36	5	14.48	14.15	1	420	0.24%
2019/11/22	1	14.40	3	14.42	14.40	-2	413	-0.48%
2019/11/21	2	13.80	27	14.04	14.35	-25	378	-6.61%
2019/11/20	4	13.83	28	13.84	14.00	-24	355	-6.75%
2019/11/19	8	13.40	0	0.00	13.40	8	338	2.36%
2019/11/18	11	13.45	0	0.00	13.50	11	344	3.19%
2019/11/15	1	13.55	4	13.58	13.55	-3	348	-0.86%
2019/11/14	5	13.41	5	13.57	13.35	0	347	0.00%
2019/11/13	2	13.40	8	13.54	13.40	-6	347	-1.73%
2019/11/11	3.2	13.30	14	13.43	13.40	-10.9	351	-3.09%
2019/11/08	2	13.40	0	0.00	13.40	2	351	0.57%
2019/11/07	3	13.48	0	0.00	13.50	3	353	0.85%
2019/11/06	7	13.59	11	13.63	13.50	-4	353	-1.13%
2019/11/05	0	0.00	3	13.40	13.40	-3	346	-0.87%
2019/11/04	3	13.22	2	13.28	13.30	1	346	0.29%
2019/11/01	11	13.30	0	0.00	13.35	11	346	3.18%
2019/10/31	4.1	13.32	0	13.30	13.35	4.1	347	1.18%
2019/10/30	1	13.40	4	13.43	13.45	-3	345	-0.87%
2019/10/29	0	0.00	1	13.40	13.30	-1	355	-0.28%
2019/10/25	6	13.32	0	0.00	13.30	6	367	1.63%
2019/10/24	2	13.43	1	13.50	13.50	1	371	0.27%
2019/10/23	0	0.00	5	13.50	13.50	-5	377	-1.32%
2019/10/22	3	13.42	3	13.60	13.45	0	383	0.00%
2019/10/21	0	0.00	5.3	13.45	13.40	-5.3	389	-1.35%
2019/10/17	2	13.40	19	13.53	13.45	-17	403	-4.21%
2019/10/16	13	13.55	11	13.53	13.50	2	417	0.48%
2019/10/15	25	13.14	3	13.32	13.15	22	434	5.06%
2019/10/14	3	13.22	0	0.00	13.15	3	490	0.61%
2019/10/08	2	13.33	1	13.35	13.30	1	547	0.18%
2019/10/04	24	13.42	0	0.00	13.40	24	538	4.46%
2019/10/03	1	13.45	1	13.55	13.50	0	537	0.00%
2019/10/02	2	13.60	1	13.60	13.60	1	535	0.19%
2019/10/01	1	13.80	0	0.00	13.80	1	533	0.19%
2019/09/27	3	14.02	11	13.86	13.90	-8	532	-1.50%
2019/09/26	3	14.22	26	14.62	14.30	-23	524	-4.38%
2019/09/25	16	14.43	2	14.43	14.50	14	512	2.73%
2019/09/24	0	0.00	3	14.20	14.20	-3	501	-0.60%
2019/09/23	4	13.91	4	14.06	14.10	0	495	0.00%
2019/09/20	0	0.00	2	14.13	14.05	-2	492	-0.41%
2019/09/19	2	14.00	0	0.00	14.10	2	491	0.41%
2019/09/18	0	0.00	1	14.20	14.05	-1	500	-0.20%
2019/09/17	0	0.00	1	14.15	14.10	-1	498	-0.20%
2019/09/16	2	13.90	1	14.05	13.90	1	496	0.20%
2019/09/12	1	14.00	0	0.00	14.00	1	496	0.20%
2019/09/11	0	0.00	0	14.00	14.05	0	496	0.00%
2019/09/09	1	14.00	0	0.00	13.95	1	495	0.20%
2019/09/06	1	13.95	0	0.00	13.95	1	498	0.20%
2019/09/05	1	14.00	1	14.00	14.05	0	497	0.00%
2019/09/04	1	14.05	1	14.05	14.05	0	495	0.00%
2019/09/03	2	13.90	1	13.95	14.00	1	494	0.20%
2019/09/02	0	0.00	1	13.75	13.80	-1	488	-0.20%
2019/08/30	0	0.00	4	13.75	13.60	-4	487	-0.82%
2019/08/28	2	13.65	0	0.00	13.60	2	484	0.41%
2019/08/27	0.2	13.60	13	13.61	13.60	-12.8	481	-2.66%
2019/08/26	2	13.55	2	13.68	13.60	0	482	0.00%
2019/08/23	2	13.78	2	13.85	13.75	0	480	0.00%
2019/08/22	2	13.63	2	13.83	13.85	0	478	0.00%
2019/08/21	0	0.00	18	13.57	13.75	-18	473	-3.80%
2019/08/20	0	0.00	1	13.50	13.55	-1	470	-0.21%
2019/08/19	1	13.30	1	13.45	13.40	0	466	0.00%
2019/08/16	1	13.30	6	13.35	13.35	-5	466	-1.07%
2019/08/15	2	13.30	0	0.00	13.30	2	465	0.43%
2019/08/14	0	0.00	27	13.43	13.40	-27	467	-5.78%
2019/08/08	0.2	13.30	1	13.40	13.40	-0.8	467	-0.17%
2019/08/07	1	13.25	0	0.00	13.20	1	467	0.21%
2019/08/06	1	13.25	2	13.20	13.20	-1	469	-0.21%
2019/08/02	0	0.00	3	13.58	13.45	-3	475	-0.63%
2019/08/01	0	0.00	6	13.67	13.65	-6	480	-1.25%
2019/07/31	4	13.59	0	0.00	13.55	4	480	0.83%
2019/07/30	8	13.95	1	14.20	13.75	7	470	1.49%
2019/07/29	4	14.05	0	0.00	14.05	4	464	0.86%
2019/07/25	7	14.04	1	14.05	14.05	6	461	1.30%
2019/07/24	1	14.10	0	0.00	14.10	1	458	0.22%
2019/07/23	3	14.22	0	0.00	14.20	3	453	0.66%
2019/07/22	0	0.00	1	14.45	14.35	-1	449	-0.22%
2019/07/19	10	14.28	0	0.00	14.25	10	447	2.23%
2019/07/18	1	14.35	22	14.43	14.45	-21	440	-4.77%
2019/07/17	19	14.10	13	14.15	14.05	6	422	1.42%
2019/07/16	11	14.53	3	14.93	14.50	8	396	2.02%
2019/07/15	6	14.37	62	14.48	14.95	-56	334	-16.72%
2019/07/12	0	0.00	1	13.60	13.60	-1	272	-0.37%
2019/07/09	13	13.48	2	13.45	13.60	11	280	3.93%
2019/07/08	2	13.48	0	0.00	13.45	2	279	0.71%
2019/07/05	0	0.00	2	13.48	13.60	-2	283	-0.71%
2019/07/04	3	13.35	1	13.45	13.40	2	284	0.70%
2019/07/03	0	0.00	10	13.45	13.40	-10	290	-3.44%
2019/07/02	40	13.35	2	13.50	13.50	38	294	12.89%
2019/07/01	1	13.30	5	13.35	13.25	-4	290	-1.38%
2019/06/28	0	0.00	6	13.30	13.35	-6	289	-2.07%
2019/06/26	1	13.35	0	0.00	13.30	1	301	0.33%
2019/06/25	4	13.44	0	0.00	13.40	4	306	1.30%
2019/06/24	0	0.00	1	13.75	13.65	-1	302	-0.33%
2019/06/21	0	0.00	5	13.75	13.75	-5	304	-1.64%
2019/06/20	5	13.74	0	0.00	13.70	5	308	1.62%
2019/06/19	0	0.00	6	13.65	13.65	-6	310	-1.93%
2019/06/18	3	13.60	0	0.00	13.60	3	314	0.95%
2019/06/17	5	13.80	1	13.85	13.80	4	319	1.25%
2019/06/14	0	0.00	3	13.65	13.70	-3	326	-0.92%
2019/06/12	3	13.58	0	0.00	13.60	3	347	0.86%
2019/06/11	1.9	13.65	1	13.70	13.60	0.9	363	0.23%
2019/06/06	1	13.65	0	0.00	13.65	1	512	0.19%
2019/06/05	0	0.00	0	13.55	13.65	0	603	0.00%
2019/06/04	1	13.65	0	0.00	13.65	1	693	0.14%
2019/05/30	0	0.00	1	13.75	13.65	-1	759	-0.13%
2019/05/29	0.9	13.60	0	0.00	13.60	0.9	760	0.12%
2019/05/28	1	13.70	5	13.70	13.70	-4	759	-0.53%
2019/05/27	0	13.75	0	0.00	13.75	0	761	0.00%
2019/05/23	0	0.00	5	14.00	14.00	-5	770	-0.65%
2019/05/22	0	0.00	5	14.06	14.10	-5	773	-0.65%
2019/05/21	1	13.90	2	14.00	14.00	-1	777	-0.13%
2019/05/15	1	14.00	0	0.00	14.05	1	787	0.13%
2019/05/14	0	0.00	3	14.05	14.10	-3	792	-0.38%
2019/05/10	1	13.70	0	0.00	13.65	1	796	0.13%
2019/05/09	2	13.80	1	13.65	13.60	1	807	0.12%
2019/05/08	3	14.07	0	0.00	14.05	3	810	0.37%
2019/05/07	1	14.20	0	0.00	14.25	1	812	0.12%
2019/05/06	0.4	14.30	0	0.00	14.20	0.4	826	0.04%
2019/05/03	3	14.48	0	0.00	14.55	3	830	0.36%
2019/05/02	5	14.57	0	0.00	14.60	5	828	0.60%
2019/04/30	4	14.50	0	0.00	14.65	4	831	0.48%
2019/04/29	0	0.00	0.2	14.60	14.70	-0.2	830	-0.02%
2019/04/26	1	14.85	0	0.00	14.95	1	831	0.12%
2019/04/25	0	0.00	2	15.03	14.85	-2	831	-0.24%
2019/04/24	1	14.75	5	14.78	14.75	-4	832	-0.48%
2019/04/23	15	14.72	0	14.90	14.80	15	836	1.80%
2019/04/22	3	14.85	0	0.00	14.80	3	837	0.36%
2019/04/19	3	14.87	0	0.00	14.85	3	842	0.36%
2019/04/18	1	14.90	0	14.90	14.80	1	847	0.12%
2019/04/17	3	15.00	0	0.00	15.00	3	859	0.35%
2019/04/16	3	15.05	1	15.15	15.10	2	886	0.23%
2019/04/15	1	15.10	0	0.00	15.10	1	925	0.11%
2019/04/12	2.1	15.15	0	0.00	15.15	2.1	944	0.22%
2019/04/11	5	15.43	0	0.00	15.20	5	978	0.51%
2019/04/10	0	15.70	3	15.60	15.55	-3	987	-0.30%
2019/04/09	1.1	15.36	7	15.22	15.45	-5.9	987	-0.60%
2019/04/08	0	15.10	29	15.17	15.10	-29	989	-2.93%
2019/04/03	1	15.10	0	0.00	15.05	1	988	0.10%
2019/04/02	32	14.92	0	0.00	14.90	32	989	3.23%
2019/04/01	9	15.08	0	15.00	15.00	9	986	0.91%
2019/03/29	7.1	15.05	4	15.19	15.30	3.1	982	0.32%
2019/03/28	7	15.06	0	0.00	15.00	7	983	0.71%
2019/03/27	7	15.29	0.6	15.25	15.25	6.4	986	0.65%
2019/03/26	0	15.50	0	0.00	15.50	0	988	0.00%
2019/03/25	0	15.50	0	0.00	15.45	0	1,016	0.00%
2019/03/22	2	15.88	4	16.15	15.85	-2	1,014	-0.20%
2019/03/21	0	0.00	1	16.00	15.90	-1	1,019	-0.10%
2019/03/20	2	15.83	1	15.85	15.80	1	1,036	0.10%
2019/03/19	3	15.98	0	0.00	15.90	3	1,045	0.29%
2019/03/18	8	15.95	0	0.00	15.85	8	1,064	0.75%
2019/03/15	3	16.43	0	16.25	16.25	3	1,070	0.28%
2019/03/14	5.6	16.70	8	16.72	16.60	-2.4	1,069	-0.22%
2019/03/13	3	16.97	2	17.10	16.90	1	1,082	0.09%
2019/03/12	33	17.04	4.6	16.99	17.50	28.4	1,055	2.69%
2019/03/11	3	15.82	49	16.10	17.00	-46	984	-4.67%
2019/03/08	1	16.10	7	15.55	16.10	-6	945	-0.63%
2019/03/07	0	0.00	14	15.30	15.45	-14	1,011	-1.38%
2019/03/06	1	13.90	0	0.00	14.05	1	970	0.10%
2019/03/05	1	14.00	1	14.05	14.00	0	991	0.00%
2019/03/04	1	14.05	1	14.30	14.05	0	1,014	0.00%
2019/02/27	2	14.13	0	0.00	14.15	2	1,021	0.20%
2019/02/26	3	14.10	0	0.00	14.20	3	1,027	0.29%
2019/02/25	2	14.25	5	14.15	14.15	-3	1,030	-0.29%
2019/02/22	2	14.33	0	0.00	14.30	2	1,029	0.19%
2019/02/21	2	14.55	1	14.70	14.65	1	1,027	0.10%
2019/02/20	6	14.86	1	14.90	14.80	5	1,032	0.48%
2019/02/19	3	15.13	1	15.20	15.10	2	1,030	0.19%
2019/02/18	0	14.90	0	0.00	15.00	0	1,026	0.00%
2019/02/15	3	14.78	0	0.00	14.70	3	1,023	0.29%
2019/02/14	5	15.00	0	0.00	14.95	5	1,022	0.49%
2019/02/13	0	0.00	1	15.00	14.90	-1	1,014	-0.10%
2019/02/12	1	14.80	0	0.00	14.85	1	1,009	0.10%
2019/02/11	1	14.75	1	14.95	14.80	0	1,002	0.00%
2019/01/30	0	14.50	2	14.70	14.60	-2	994	-0.20%
2019/01/29	1	14.20	0	0.00	14.50	1	984	0.10%
2019/01/28	0	14.20	1	14.20	14.25	-1	978	-0.10%
2019/01/25	2	14.50	19	14.46	14.40	-17	978	-1.74%
2019/01/24	0	0.00	10	14.33	14.45	-10	966	-1.04%
2019/01/23	5	14.06	0	0.00	14.05	5	959	0.52%
2019/01/22	0	0.00	3	14.22	14.20	-3	961	-0.31%
2019/01/21	0	14.00	2	14.18	14.10	-2	959	-0.21%
2019/01/18	5	13.98	1	14.10	13.95	4	977	0.41%
2019/01/17	5	14.04	0	0.00	14.00	5	985	0.51%
2019/01/16	1	14.05	20	13.97	14.05	-19	984	-1.93%
2019/01/15	1	14.00	0	0.00	13.90	1	980	0.10%
2019/01/14	5.2	14.09	1	14.40	14.10	4.2	978	0.43%
2019/01/11	0.2	14.25	5	14.34	14.25	-4.8	976	-0.49%
2019/01/10	1	14.10	1	14.25	14.15	0	969	0.00%
2019/01/09	7	14.21	66	14.20	14.15	-59	966	-6.10%
2019/01/08	4	13.95	21	14.32	14.25	-17	952	-1.79%
2019/01/07	44	14.15	16	14.23	14.10	28	922	3.04%
2019/01/04	64	13.71	8	14.09	14.05	56	891	6.28%
2019/01/03	12	13.75	53	13.71	13.80	-41	889	-4.61%
2019/01/02	0	0.00	40	13.04	13.00	-40	889	-4.50%