立隆電 (2472)-新光-台中券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
78.0
漲跌
▲0.4
漲幅
+0.52%
成交量
1,148張
產業
上市電子零組件類股
310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

立隆電 (2472)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	76.10	1	77.40	77.60	0	718	0.00%
2024/11/20	3	76.33	1	75.60	75.60	2	727	0.27%
2024/11/19	1	75.30	1	76.20	76.20	0	740	0.00%
2024/11/15	8.6	77.68	8.4	78.06	75.80	0.2	815	0.02%
2024/11/14	1.2	76.16	1	76.20	76.30	0.2	792	0.03%
2024/11/12	1.4	73.86	0	0.00	73.90	1.4	799	0.18%
2024/11/07	0	74.20	0	0.00	74.20	0	841	0.00%
2024/11/06	0	72.90	0	72.80	72.80	0	852	0.00%
2024/11/05	0	72.70	0	0.00	71.90	0	879	0.00%
2024/11/04	0	72.70	0	0.00	72.00	0	915	0.00%
2024/11/01	0.1	72.60	0	0.00	73.00	0.1	944	0.01%
2024/10/30	1.6	72.63	1	72.60	72.20	0.6	953	0.06%
2024/10/29	3	76.08	0	0.00	74.40	3	945	0.32%
2024/10/25	0	0.00	0	77.00	76.80	0	963	0.00%
2024/10/24	2	77.60	2	78.10	76.80	0	980	0.00%
2024/10/23	2	77.70	0	0.00	77.80	2	989	0.20%
2024/10/21	0.4	76.07	2	76.80	76.80	-1.6	1,024	-0.16%
2024/10/18	4	75.75	0	0.00	75.40	4	1,060	0.38%
2024/10/15	0	75.70	0	0.00	75.10	0	1,197	0.00%
2024/10/14	0	75.10	0	0.00	75.00	0	1,240	0.00%
2024/10/11	0.1	75.10	0	0.00	74.70	0.1	1,272	0.00%
2024/10/09	2.1	75.79	1	74.70	74.70	1.1	1,365	0.08%
2024/10/07	0	0.00	2	75.50	75.80	-2	1,446	-0.14%
2024/10/04	1.1	73.64	0	0.00	73.50	1.1	1,462	0.07%
2024/10/01	2	74.60	0	0.00	74.90	2	1,503	0.14%
2024/09/30	0	75.80	0	0.00	75.20	0	1,552	0.00%
2024/09/27	0	0.00	1	76.00	75.90	-1	1,575	-0.06%
2024/09/26	0	0.00	1	77.30	75.70	-1	1,604	-0.06%
2024/09/25	1	75.80	2	75.60	75.60	-1	1,656	-0.06%
2024/09/24	0	0.00	35	74.85	74.60	-35	1,754	-1.99%
2024/09/23	1	75.00	1	74.90	74.90	0	1,777	0.00%
2024/09/20	1	75.00	0	0.00	74.50	1	1,834	0.05%
2024/09/19	1	74.50	8	74.55	74.70	-7	2,011	-0.35%
2024/09/18	3.1	74.70	10	73.90	73.80	-6.9	2,155	-0.32%
2024/09/16	2	75.11	15	75.21	75.30	-13	2,241	-0.58%
2024/09/13	3	75.13	16	74.78	74.80	-13	2,247	-0.58%
2024/09/12	6	74.97	1	75.00	75.00	5	2,272	0.22%
2024/09/11	1	73.80	8	73.60	73.60	-7	2,277	-0.31%
2024/09/10	1.1	74.03	0	0.00	73.40	1.1	2,288	0.05%
2024/09/09	3	73.07	2	73.40	73.40	1	2,306	0.04%
2024/09/06	0	0.00	2	74.30	74.10	-2	2,366	-0.08%
2024/09/05	3	74.10	3	73.97	73.50	0	2,367	0.00%
2024/09/04	10.1	75.04	2	74.20	74.20	8.1	2,372	0.34%
2024/09/03	7	79.79	4	79.00	78.70	3	2,385	0.13%
2024/09/02	2	80.50	11	80.35	80.20	-9	2,381	-0.38%
2024/08/30	1.1	80.45	1	80.90	80.50	0.1	2,379	0.00%
2024/08/29	3.1	78.22	3	79.37	79.90	0.1	2,373	0.01%
2024/08/28	4	78.45	2	78.40	78.40	2	2,369	0.09%
2024/08/27	13	78.06	1	78.40	78.40	12	2,378	0.50%
2024/08/26	2	78.50	1	77.40	77.40	1	2,400	0.04%
2024/08/23	4	76.18	0	0.00	77.80	4	2,403	0.17%
2024/08/22	3	78.33	3	77.10	77.10	0	2,393	0.00%
2024/08/21	1	78.00	1	79.10	78.60	0	2,402	0.00%
2024/08/20	4.1	79.91	2	79.55	79.30	2.1	2,419	0.09%
2024/08/19	0.1	82.74	24	82.29	82.30	-23.9	2,411	-0.99%
2024/08/16	4	82.70	6	82.62	82.30	-2	2,363	-0.08%
2024/08/15	0	0.00	1	82.20	82.00	-1	2,358	-0.04%
2024/08/14	13	83.01	11	82.03	82.00	2	2,335	0.09%
2024/08/13	1	82.60	1.1	82.41	82.80	-0.1	2,341	-0.01%
2024/08/12	7.3	83.07	8.1	83.07	82.70	-0.7	2,346	-0.03%
2024/08/09	20	83.27	14	83.71	82.90	6	2,344	0.26%
2024/08/08	9.1	80.39	17	80.32	80.80	-7.9	2,341	-0.34%
2024/08/07	14	79.31	7	80.21	80.10	7	2,347	0.30%
2024/08/06	2.5	73.61	5	74.22	75.20	-2.6	2,339	-0.11%
2024/08/05	7.5	75.62	1	74.00	74.00	6.5	2,335	0.28%
2024/08/02	4	84.05	24	83.65	82.20	-20	2,338	-0.86%
2024/08/01	15	86.05	1.1	85.65	86.20	13.9	2,397	0.58%
2024/07/31	6.1	84.58	6	84.42	84.40	0.1	2,469	0.01%
2024/07/30	6	81.93	5	81.62	82.90	1	2,520	0.04%
2024/07/29	6	83.12	11	81.97	81.20	-5	2,520	-0.20%
2024/07/26	7	83.33	7	80.76	83.60	0	2,520	0.00%
2024/07/23	12	84.49	47	83.64	83.50	-35	2,532	-1.38%
2024/07/22	15	84.01	32	84.56	82.80	-17	2,542	-0.67%
2024/07/19	6	87.83	11.1	87.53	86.60	-5.1	2,525	-0.20%
2024/07/18	9	88.88	17	88.54	89.90	-8	2,502	-0.32%
2024/07/17	5.1	91.04	4	91.08	91.00	1.1	2,470	0.04%
2024/07/16	27.2	92.66	15.3	92.40	91.50	11.9	2,446	0.49%
2024/07/15	6.2	88.80	15	88.85	89.30	-8.8	2,357	-0.37%
2024/07/12	6.1	87.80	1	88.20	88.20	5.1	2,319	0.22%
2024/07/11	17.1	89.49	9.1	89.42	88.70	8	2,311	0.35%
2024/07/10	25.1	86.81	8.1	86.94	87.00	17	2,246	0.76%
2024/07/09	2.4	82.98	3	84.07	85.50	-0.6	2,225	-0.03%
2024/07/08	6	84.08	0	0.00	84.00	6	2,244	0.27%
2024/07/05	9.2	86.34	6	86.43	85.80	3.2	2,228	0.14%
2024/07/04	15.2	84.85	15	84.93	85.00	0.2	2,197	0.01%
2024/07/03	0	83.10	4	83.60	83.90	-4	2,175	-0.18%
2024/07/02	10	82.45	7	82.71	81.90	3	2,198	0.14%
2024/07/01	19.5	84.40	6.2	83.54	83.20	13.3	2,201	0.61%
2024/06/28	15.3	86.85	21.7	86.69	86.50	-6.4	2,192	-0.29%
2024/06/27	6	83.33	10.7	83.45	83.10	-4.7	2,183	-0.22%
2024/06/26	18	85.17	17.3	85.65	85.00	0.7	2,160	0.03%
2024/06/25	124.5	86.02	78.8	85.28	85.00	45.8	2,103	2.18%	大買/
2024/06/24	49.1	86.11	60.9	85.90	85.30	-11.8	1,922	-0.61%
2024/06/21	47	84.20	19.2	83.59	83.70	27.8	1,786	1.55%
2024/06/20	0	79.30	0	0.00	79.20	0	1,704	0.00%
2024/06/19	3.2	79.17	6	78.97	78.60	-2.8	1,705	-0.17%
2024/06/18	3	80.50	21	79.65	79.80	-18	1,688	-1.07%
2024/06/17	9	80.59	2	80.50	80.20	7	1,715	0.41%
2024/06/14	47	81.36	10	80.64	80.30	37	1,749	2.11%
2024/06/13	8.2	80.51	2.2	79.97	81.20	6	1,732	0.35%
2024/06/11	10	78.79	0	0.00	77.10	10	1,671	0.60%
2024/06/07	1	78.10	1	78.69	78.80	0	1,667	0.00%
2024/06/06	1	77.00	1	76.20	76.10	0	1,634	0.00%
2024/06/05	3	76.50	4	76.55	76.30	-1	1,637	-0.06%
2024/06/04	2	76.50	7	76.90	76.30	-5	1,686	-0.30%
2024/06/03	10	77.80	4	77.68	77.50	6	1,688	0.36%
2024/05/31	1	77.80	5	77.48	77.40	-4	1,688	-0.24%
2024/05/30	6	76.70	1	76.40	76.60	5	1,681	0.30%
2024/05/29	0	0.00	15.2	79.29	79.00	-15.2	1,664	-0.91%
2024/05/28	0	0.00	10	79.40	79.10	-10	1,663	-0.60%
2024/05/27	2	79.60	3.1	79.72	79.40	-1.1	1,670	-0.06%
2024/05/24	11.6	78.23	3	78.17	78.30	8.6	1,656	0.52%
2024/05/23	3	76.67	0	0.00	76.30	3	1,637	0.18%
2024/05/22	11.1	77.53	2	77.30	77.30	9.1	1,625	0.56%
2024/05/21	5	76.78	0	0.00	77.10	5	1,628	0.31%
2024/05/20	1	77.00	0	0.00	76.90	1	1,631	0.06%
2024/05/17	0	0.00	2	78.10	78.00	-2	1,633	-0.12%
2024/05/16	0.3	78.30	0.2	78.50	78.30	0.1	1,623	0.01%
2024/05/15	0	0.00	4	78.48	77.90	-4	1,633	-0.24%
2024/05/14	1	78.10	1	78.30	78.40	0	1,665	0.00%
2024/05/13	2.1	77.03	1	77.80	77.80	1.1	1,657	0.07%
2024/05/10	2	78.05	3	78.17	78.10	-1	1,641	-0.06%
2024/05/09	2	79.85	3	80.27	79.10	-1	1,620	-0.06%
2024/05/08	11	80.04	7	80.11	80.20	4	1,589	0.25%
2024/05/07	12	78.89	5	78.70	79.50	7	1,557	0.45%
2024/05/06	15.1	79.69	8.2	79.79	79.70	6.9	1,486	0.47%
2024/05/03	8.2	78.41	12.4	78.20	76.60	-4.2	1,406	-0.30%
2024/05/02	0	0.00	7	75.67	75.80	-7	1,343	-0.52%
2024/04/30	0	0.00	2	76.00	75.50	-2	1,334	-0.15%
2024/04/29	0	0.00	1	76.20	75.30	-1	1,322	-0.08%
2024/04/26	1.1	74.42	3.1	75.03	75.30	-2	1,304	-0.15%
2024/04/25	5.1	74.70	3.1	73.82	74.20	2	1,289	0.16%
2024/04/24	3	72.03	3	72.57	73.30	0	1,279	0.00%
2024/04/23	0	0.00	1	70.43	70.20	-1	1,278	-0.08%
2024/04/19	3	71.60	0	0.00	71.80	3	1,301	0.23%
2024/04/17	1	73.70	1	73.88	73.70	0	1,299	0.00%
2024/04/16	3	72.03	20	71.84	70.80	-17	1,279	-1.33%
2024/04/15	4	74.85	3	74.57	74.10	1	1,267	0.08%
2024/04/12	3	76.37	6	76.35	76.60	-3	1,250	-0.24%
2024/04/10	3.1	75.47	2	75.70	74.50	1.1	1,193	0.09%
2024/04/09	2	75.85	1	75.80	75.60	1	1,184	0.08%
2024/04/08	5.3	76.01	3.5	75.41	75.30	1.8	1,161	0.15%
2024/04/03	0.1	74.30	0	0.00	74.50	0.1	1,141	0.01%
2024/04/02	6.1	74.49	7	74.90	75.00	-0.9	1,114	-0.08%
2024/04/01	6.4	75.05	49.5	74.40	75.10	-43.1	1,069	-4.03%
2024/03/29	0	0.00	1	71.60	71.10	-1	979	-0.10%
2024/03/28	2	71.60	0	0.00	71.20	2	977	0.20%
2024/03/27	0.1	71.50	0	0.00	71.00	0.1	983	0.01%
2024/03/25	3.8	72.27	11.1	72.63	72.20	-7.3	1,004	-0.73%
2024/03/22	10	72.50	0	0.00	72.20	10	1,021	0.98%
2024/03/20	1.1	72.39	5.1	72.81	72.70	-3.9	1,090	-0.36%
2024/03/19	8.2	71.81	25	72.18	71.70	-16.8	1,137	-1.48%
2024/03/18	1.1	68.50	0.1	68.50	70.30	0.9	1,165	0.08%
2024/03/15	2	68.00	0	0.00	67.50	2	1,179	0.17%
2024/03/14	1.1	66.37	1	67.20	67.00	0.1	1,224	0.01%
2024/03/13	0.1	67.24	0	0.00	66.90	0.1	1,240	0.01%
2024/03/12	1.1	66.57	1	66.80	66.90	0.1	1,251	0.01%
2024/03/11	1.3	66.46	0	0.00	66.20	1.3	1,271	0.10%
2024/03/08	39.3	67.38	3	67.97	66.30	36.3	1,292	2.81%
2024/03/07	5	71.10	0	0.00	71.10	5	1,267	0.39%
2024/03/06	5.4	71.66	0	0.00	71.70	5.4	1,302	0.41%
2024/03/05	4	71.80	0	0.00	71.90	4	1,372	0.29%
2024/03/04	1.1	71.51	1	71.56	71.50	0.1	1,562	0.00%
2024/03/01	0.1	72.00	1	73.00	71.70	-0.9	1,636	-0.05%
2024/02/29	8	72.88	11	73.25	72.80	-3	1,644	-0.18%
2024/02/27	1	71.62	0	0.00	71.50	1	1,640	0.06%
2024/02/26	1.2	72.55	2	72.60	72.30	-0.8	1,626	-0.05%
2024/02/23	3	71.60	5	72.26	71.60	-2	1,612	-0.12%
2024/02/21	11	72.49	0	0.00	72.50	11	1,591	0.69%
2024/02/20	4	71.90	13	72.08	72.10	-9	1,580	-0.57%
2024/02/19	2	71.35	6	72.62	72.60	-4	1,567	-0.26%
2024/02/16	2	72.55	5.1	73.11	72.70	-3.1	1,562	-0.20%
2024/02/15	17	70.79	12	71.87	72.10	5	1,538	0.32%
2024/02/05	1	68.00	0	0.00	68.80	1	1,491	0.07%
2024/02/02	1	68.40	0	0.00	67.60	1	1,476	0.07%
2024/01/30	1	68.30	0	0.00	68.20	1	1,470	0.07%
2024/01/29	1	68.60	0	0.00	68.80	1	1,467	0.07%
2024/01/26	3	68.34	9	68.11	68.00	-6	1,465	-0.41%
2024/01/25	1.1	69.71	0.5	69.84	69.20	0.6	1,460	0.04%
2024/01/24	0	70.30	0	0.00	70.00	0	1,454	0.00%
2024/01/23	1	70.00	0	0.00	70.00	1	1,449	0.07%
2024/01/22	0	0.00	1	71.10	70.80	-1	1,439	-0.07%
2024/01/19	3	70.73	1	70.60	70.60	2	1,427	0.14%
2024/01/18	0	0.00	2	71.40	71.00	-2	1,417	-0.14%
2024/01/17	4	71.33	4	71.60	70.90	0	1,409	0.00%
2024/01/16	1	70.10	2	70.35	70.80	-1	1,387	-0.07%
2024/01/15	1	70.20	3	70.53	70.60	-2	1,367	-0.15%
2024/01/12	2	69.30	1	69.00	69.60	1	1,348	0.07%
2024/01/11	1	69.40	4.1	69.28	69.20	-3.1	1,340	-0.23%
2024/01/10	1	68.80	0	0.00	68.10	1	1,338	0.07%
2024/01/09	7	69.01	3	69.00	68.80	4	1,331	0.30%
2024/01/08	5	67.30	0	67.60	67.00	5	1,311	0.38%
2024/01/05	3	69.50	2	68.50	68.50	1	1,295	0.08%
2024/01/02	1.1	70.73	14	72.09	70.70	-13	1,271	-1.02%
2023/12/29	10	71.68	0	0.00	72.10	10	1,264	0.79%
2023/12/28	5	72.00	4	71.80	71.50	1	1,235	0.08%
2023/12/27	3.2	71.71	3	71.80	71.50	0.2	1,224	0.01%
2023/12/26	1	71.00	0	0.00	71.00	1	1,207	0.08%
2023/12/22	4	71.05	4	70.93	70.90	0	1,195	0.00%
2023/12/21	0	0.00	11	71.07	71.00	-11	1,186	-0.93%
2023/12/20	1	71.90	0	0.00	71.70	1	1,169	0.09%
2023/12/19	8	72.54	13	72.67	72.20	-5	1,152	-0.43%
2023/12/18	2	73.40	6	73.43	73.00	-4	1,124	-0.36%
2023/12/15	4	74.03	15.6	73.79	74.90	-11.6	1,083	-1.07%
2023/12/14	20	74.15	29.6	74.69	74.50	-9.6	1,037	-0.92%
2023/12/13	9.1	72.74	26.1	72.54	73.00	-17	953	-1.78%
2023/12/12	18	71.30	7	71.33	71.40	11	893	1.23%
2023/12/11	12.1	71.74	29	71.34	71.60	-16.9	864	-1.96%
2023/12/08	20	70.30	10	70.45	70.40	10	818	1.22%
2023/12/07	7	70.29	4	70.78	69.70	3	804	0.37%
2023/12/06	8	69.68	11.2	70.18	69.90	-3.2	786	-0.41%
2023/12/05	19	70.11	24	70.19	70.00	-5	768	-0.65%
2023/12/04	8	69.85	6.1	70.00	69.90	2	749	0.26%
2023/12/01	11	69.82	7.2	69.92	70.10	3.9	723	0.53%
2023/11/30	17.6	69.88	19.1	69.68	69.40	-1.5	691	-0.22%
2023/11/29	22.3	69.34	85	69.08	70.00	-62.7	646	-9.70%
2023/11/28	18	64.08	16.6	64.57	65.50	1.4	478	0.30%
2023/11/27	10.4	62.20	15	62.11	61.90	-4.6	398	-1.15%
2023/11/24	2.2	61.29	11.2	61.14	61.60	-9	382	-2.35%
2023/11/22	1.1	60.20	4	59.80	60.00	-2.9	363	-0.81%
2023/11/21	3	59.67	2	59.60	59.60	1	359	0.29%
2023/11/20	3	58.50	1	58.80	58.90	2	355	0.57%
2023/11/17	2	57.95	2	58.00	58.00	0	353	0.00%
2023/11/16	2	58.30	0	0.00	58.10	2	354	0.56%
2023/11/15	6	59.00	1	58.90	58.60	5	354	1.41%
2023/11/14	3	58.37	0	0.00	58.60	3	352	0.85%
2023/11/13	1	58.20	0	0.00	58.40	1	359	0.28%
2023/11/09	0	57.20	0	0.00	57.20	0	415	0.01%
2023/11/08	8	58.34	0	0.00	58.10	8	421	1.90%
2023/11/07	2	57.60	1	58.10	58.30	1	421	0.24%
2023/11/02	3	57.13	0	0.00	57.10	3	431	0.70%
2023/10/23	0	55.50	0	0.00	55.40	0	463	0.01%
2023/10/20	0.2	55.60	0	0.00	55.10	0.2	466	0.04%
2023/10/18	2	55.50	1.2	55.79	54.70	0.8	474	0.16%
2023/10/17	1	57.70	1	58.00	57.20	0	464	0.00%
2023/10/16	1	57.70	0	0.00	57.60	1	469	0.21%
2023/10/13	0	0.00	7	58.30	58.20	-7	472	-1.48%
2023/10/12	0.1	58.10	0	0.00	58.20	0.1	475	0.02%
2023/10/11	2	57.65	6	57.87	57.30	-4	476	-0.84%
2023/10/05	6	58.95	1	58.70	58.80	5	480	1.04%
2023/10/04	1	58.30	1	58.30	58.40	0	480	0.00%
2023/10/02	1	59.00	0	0.00	58.90	1	486	0.21%
2023/09/28	1	58.90	0	0.00	58.70	1	490	0.20%
2023/09/27	0.1	58.70	5	58.56	58.70	-4.9	492	-1.00%
2023/09/26	1	59.10	0	0.00	58.80	1	493	0.20%
2023/09/25	1	60.20	1	60.00	59.80	0	495	0.00%
2023/09/22	0	0.00	6	58.98	59.80	-6	496	-1.21%
2023/09/21	2.1	59.40	1	59.70	59.20	1.1	496	0.22%
2023/09/20	3	60.20	0	0.00	59.90	3	495	0.61%
2023/09/19	1.1	60.61	2	61.15	60.60	-0.9	497	-0.18%
2023/09/18	2	60.90	0	0.00	60.80	2	494	0.40%
2023/09/15	3.2	61.68	7.3	61.65	61.20	-4	491	-0.82%
2023/09/14	0.2	61.20	3	61.23	61.10	-2.8	474	-0.60%
2023/09/13	14.1	61.02	0	0.00	61.00	14.1	472	2.98%
2023/09/12	2	60.70	1	60.10	60.20	1	462	0.22%
2023/09/11	3	59.97	2	60.00	60.00	1	458	0.22%
2023/09/08	0	0.00	4	60.40	60.50	-4	457	-0.87%
2023/09/07	2.2	60.57	2.1	60.80	60.70	0.1	453	0.01%
2023/09/06	3	60.57	1	60.30	60.20	2	443	0.45%
2023/09/05	4	60.67	6	60.33	60.80	-2	442	-0.44%
2023/09/04	4.9	60.21	12.7	59.80	60.40	-7.9	431	-1.82%
2023/09/01	2	58.60	2	58.95	58.30	0	401	0.00%
2023/08/31	0.1	56.60	0	0.00	57.80	0.1	374	0.04%
2023/08/30	0	56.30	2	55.90	56.50	-2	372	-0.52%
2023/08/29	0	54.70	0	0.00	55.00	0	377	0.01%
2023/08/28	2	55.15	0	0.00	55.00	2	379	0.53%
2023/08/25	0.3	55.07	0	0.00	54.90	0.3	386	0.08%
2023/08/24	0.1	54.59	0	0.00	54.20	0.1	386	0.02%
2023/08/22	0.1	53.80	0.1	53.60	53.50	0	396	0.01%
2023/08/18	0.1	54.90	0	0.00	54.60	0.1	397	0.02%
2023/08/17	1	54.60	0	0.00	55.20	1	396	0.25%
2023/08/16	4	58.30	0	0.00	58.30	4	388	1.03%
2023/08/15	0	0.00	1	58.00	58.30	-1	358	-0.28%
2023/08/14	0	0.00	3	57.80	57.40	-3	335	-0.89%
2023/08/10	2	58.81	1	58.70	58.70	1	332	0.31%
2023/08/08	2	60.60	5	60.32	59.90	-3	330	-0.91%
2023/08/07	4	60.80	0	0.00	60.90	4	327	1.22%
2023/08/04	1	59.80	0	0.00	60.60	1	330	0.30%
2023/08/02	0	0.00	6.1	60.16	60.20	-6.1	327	-1.85%
2023/08/01	1	61.00	1	61.40	60.70	0	327	0.00%
2023/07/31	0	0.00	1	61.30	60.50	-1	344	-0.29%
2023/07/27	3.2	59.90	3	60.37	60.30	0.2	349	0.04%
2023/07/26	0	59.80	1	59.40	59.10	-1	351	-0.27%
2023/07/25	4	59.35	0	0.00	59.90	4	357	1.13%
2023/07/24	1	57.60	2	58.50	58.30	-1	361	-0.28%
2023/07/21	4	59.73	0	0.00	59.60	4	363	1.10%
2023/07/20	0	60.60	0	0.00	60.30	0	376	0.01%
2023/07/18	3.1	60.94	0	0.00	60.90	3.1	403	0.77%
2023/07/17	2.1	61.47	1	61.70	61.60	1.1	412	0.26%
2023/07/14	0.1	61.50	0.1	61.50	61.10	0	429	0.00%
2023/07/13	3	60.83	1	61.00	60.70	2	485	0.41%
2023/07/12	1.1	60.81	0	0.00	60.50	1.1	496	0.22%
2023/07/11	0.1	61.30	0	0.00	61.30	0.1	503	0.02%
2023/07/07	4	61.26	0	0.00	61.20	4	530	0.76%
2023/07/06	1	62.60	0	0.00	62.00	1	535	0.19%
2023/07/05	0	0.00	1	63.00	62.80	-1	552	-0.18%
2023/07/04	1	62.30	0	0.00	62.40	1	560	0.18%
2023/07/03	2	62.60	0	0.00	62.30	2	566	0.35%
2023/06/27	5	61.92	2	61.80	61.60	3	602	0.50%
2023/06/21	0	0.00	5	62.80	63.00	-5	645	-0.77%
2023/06/19	1	63.10	0	0.00	63.00	1	661	0.15%
2023/06/16	3	63.00	0	0.00	63.10	3	688	0.44%
2023/06/15	8	63.20	0	0.00	63.20	8	694	1.15%
2023/06/14	0	0.00	3	63.40	62.80	-3	705	-0.43%
2023/06/13	6	63.05	9	63.12	63.20	-3	716	-0.42%
2023/06/12	0.1	62.30	0	0.00	62.40	0.1	731	0.01%
2023/06/09	0	62.20	1	62.50	62.20	-1	750	-0.13%
2023/06/08	3	62.27	0	0.00	62.10	3	785	0.38%
2023/06/07	1	63.10	4	62.95	63.00	-3	845	-0.35%
2023/06/06	1	62.40	0	0.00	62.40	1	956	0.10%
2023/06/05	3	63.37	0	0.00	63.40	3	1,014	0.30%
2023/06/02	5	62.96	0	0.00	62.80	5	1,031	0.48%
2023/05/31	1.1	62.51	0	0.00	62.30	1.1	1,050	0.10%
2023/05/30	0.1	63.00	1	62.90	62.60	-0.9	1,047	-0.09%
2023/05/26	0	0.00	1	62.00	61.90	-1	1,056	-0.09%
2023/05/25	1	62.90	2	63.00	62.30	-1	1,070	-0.09%
2023/05/23	0	0.00	0.3	63.25	63.30	-0.3	1,177	-0.02%
2023/05/22	0	0.00	1.6	63.00	62.90	-1.6	1,201	-0.13%
2023/05/18	2	63.05	0	0.00	63.40	2	1,304	0.15%
2023/05/17	0	0.00	1	62.60	62.60	-1	1,339	-0.07%
2023/05/16	1	62.50	1	62.60	62.30	0	1,363	0.00%
2023/05/15	0	0.00	1	61.20	61.40	-1	1,360	-0.07%
2023/05/12	1.2	62.07	1	62.10	62.10	0.2	1,360	0.01%
2023/05/11	1.2	62.20	2.3	61.40	61.50	-1.1	1,365	-0.08%
2023/05/10	0	0.00	1	62.80	62.80	-1	1,367	-0.07%
2023/05/09	13	63.12	1	63.30	62.90	12	1,368	0.88%
2023/05/05	0	0.00	2	66.20	65.60	-2	1,351	-0.15%
2023/05/03	3	65.53	16	65.60	65.70	-13	1,349	-0.96%
2023/05/02	17	65.25	0.2	65.20	65.40	16.8	1,348	1.25%
2023/04/28	10	65.22	3	65.17	64.80	7	1,347	0.52%
2023/04/27	2.3	64.73	12	63.75	64.10	-9.7	1,339	-0.72%
2023/04/26	4	64.50	0	0.00	64.50	4	1,335	0.30%
2023/04/25	6	65.35	2.3	64.84	64.20	3.7	1,331	0.28%
2023/04/24	6.3	66.64	8	66.59	66.80	-1.7	1,316	-0.13%
2023/04/21	0	0.00	1	65.90	64.50	-1	1,295	-0.08%
2023/04/20	1	65.60	6	65.77	65.70	-5	1,288	-0.39%
2023/04/19	1	66.60	3	66.87	66.60	-2	1,283	-0.16%
2023/04/18	20	68.14	8.5	68.43	67.10	11.5	1,281	0.90%
2023/04/17	2.1	66.98	0	0.00	67.50	2.1	1,230	0.17%
2023/04/14	11	66.75	11	66.69	66.50	0	1,216	0.00%
2023/04/13	1.5	66.50	0.1	67.30	66.30	1.4	1,205	0.12%
2023/04/12	1.1	67.00	3	67.17	67.00	-1.9	1,191	-0.16%
2023/04/11	1.6	66.16	2	66.40	66.50	-0.4	1,175	-0.03%
2023/04/10	12	66.08	6	65.77	66.00	6	1,167	0.52%
2023/04/07	1.2	64.67	3.4	64.83	64.50	-2.3	1,145	-0.20%
2023/04/06	9	64.62	0	0.00	64.60	9	1,134	0.80%
2023/03/31	0	0.00	3	65.67	65.60	-3	1,127	-0.27%
2023/03/30	2	65.05	0	0.00	65.20	2	1,119	0.18%
2023/03/29	3.2	64.80	3	64.20	64.40	0.2	1,113	0.02%
2023/03/28	9.1	65.07	1	65.10	65.00	8.1	1,104	0.73%
2023/03/27	0.1	66.27	3.5	66.71	66.40	-3.4	1,087	-0.31%
2023/03/24	17.3	67.37	2	68.35	67.10	15.3	1,075	1.42%
2023/03/23	3	69.27	6	69.13	69.10	-3	1,041	-0.29%
2023/03/22	1.1	69.00	3	69.13	69.30	-1.9	1,035	-0.18%
2023/03/21	6	69.62	8	69.13	68.60	-2	1,026	-0.19%
2023/03/20	4	67.68	2	67.80	67.70	2	999	0.20%
2023/03/17	0.4	68.10	0	0.00	68.00	0.4	994	0.04%
2023/03/15	0	0.00	1	68.59	67.50	-1	970	-0.11%
2023/03/14	1	66.60	1	66.70	66.60	0	954	0.00%
2023/03/13	14	66.73	19.5	67.44	67.40	-5.5	937	-0.59%
2023/03/10	24.1	70.04	15.5	70.38	69.10	8.6	904	0.95%
2023/03/09	14	71.11	30.3	71.37	72.20	-16.3	844	-1.93%
2023/03/08	14.1	68.67	20.2	69.92	69.40	-6.1	735	-0.83%
2023/03/07	34.2	66.74	3	66.77	67.20	31.2	672	4.64%
2023/03/06	12.2	65.60	14	66.13	66.10	-1.8	651	-0.28%
2023/03/03	6	64.90	0	0.00	64.70	6	635	0.95%
2023/03/02	1	64.00	0	0.00	64.00	1	623	0.16%
2023/03/01	3.2	63.61	0	0.00	63.90	3.2	620	0.51%
2023/02/24	1.1	64.11	0	64.00	63.60	1	614	0.17%
2023/02/23	0.8	64.31	0	0.00	65.10	0.8	603	0.13%
2023/02/22	3.1	64.60	3	64.87	64.80	0.1	587	0.01%
2023/02/21	15.1	66.46	21.2	66.47	65.80	-6	559	-1.07%
2023/02/20	7	63.83	0.1	63.80	63.80	6.9	480	1.44%
2023/02/17	6.1	64.02	1	63.70	63.70	5.1	459	1.10%
2023/02/16	7.2	63.12	2.3	63.53	61.80	4.8	406	1.19%
2023/02/15	2.1	61.42	0.1	61.50	62.30	2	384	0.51%
2023/02/14	3.2	61.11	5.5	60.93	60.80	-2.2	350	-0.63%
2023/02/13	1.1	57.95	0	0.00	58.40	1.1	329	0.33%
2023/02/09	0.2	59.12	4	59.18	59.60	-3.8	326	-1.16%
2023/02/08	2.2	58.99	2	58.80	58.70	0.2	318	0.05%
2023/02/07	1	59.60	0	0.00	59.70	1	311	0.32%
2023/02/06	0	0.00	1	58.70	58.60	-1	307	-0.33%
2023/02/03	1	59.00	0	0.00	58.70	1	306	0.33%
2023/02/02	1	59.20	1	59.30	59.20	0	303	0.00%
2023/02/01	1	58.50	0	0.00	59.00	1	294	0.34%
2023/01/31	7	57.59	0	0.00	57.80	7	279	2.51%
2023/01/30	2	56.95	0	0.00	56.70	2	275	0.73%
2023/01/17	0	56.00	0	0.00	55.90	0	271	0.00%
2023/01/16	2	55.90	0	0.00	55.50	2	272	0.73%
2023/01/13	1	55.60	0	0.00	55.40	1	272	0.37%
2023/01/10	1	57.20	3	57.60	57.10	-2	276	-0.72%
2023/01/09	6.2	58.18	0	0.00	58.20	6.2	273	2.26%
2023/01/06	4	57.68	7	57.67	57.80	-3	272	-1.10%
2023/01/05	6	56.05	1	55.90	55.80	5	263	1.89%
2022/12/15	0	0.00	1	57.10	57.10	-1	269	-0.37%
2022/12/14	4	57.10	0	0.00	56.90	4	267	1.49%
2022/12/09	0	0.00	3	56.50	56.40	-3	266	-1.13%
2022/12/08	3	57.30	0	0.00	57.30	3	265	1.13%
2022/12/06	0	0.00	2	57.60	56.60	-2	266	-0.75%
2022/12/02	2	57.60	0.4	57.30	57.40	1.6	271	0.57%
2022/11/23	0	0.00	0.1	55.72	55.70	-0.1	279	-0.03%
2022/11/18	0.1	55.50	0	0.00	55.30	0.1	282	0.04%
2022/11/17	1.1	55.81	0.1	55.70	55.80	1.1	281	0.38%
2022/11/15	0.1	54.70	0	0.00	55.50	0.1	276	0.04%
2022/11/14	0.1	55.80	0	0.00	54.80	0.1	274	0.04%
2022/11/11	2	57.55	3	55.83	54.80	-1	269	-0.37%
2022/11/09	5	51.56	6	51.98	52.00	-1	242	-0.41%
2022/11/08	0	0.00	2	50.90	50.10	-2	239	-0.83%
2022/11/01	0	0.00	1	49.15	49.15	-1	254	-0.39%
2022/10/24	1	48.70	0.1	51.30	48.70	0.9	283	0.32%
2022/10/21	0.1	48.30	0	0.00	48.05	0.1	283	0.04%
2022/10/20	0	0.00	2	46.20	50.90	-2	281	-0.71%
2022/10/17	0	0.00	1	45.50	46.55	-1	274	-0.36%
2022/10/14	0	0.00	8	46.10	46.85	-8	275	-2.90%
2022/10/12	1	46.55	1	46.60	46.45	0	263	0.00%
2022/10/11	1	48.50	0	0.00	47.60	1	262	0.38%
2022/09/26	0	0.00	18	50.06	49.85	-18	288	-6.25%
2022/09/20	1	53.40	0	0.00	53.60	1	310	0.32%
2022/09/14	1	55.00	0	0.00	55.40	1	322	0.31%
2022/09/13	8	56.19	0	0.00	55.80	8	324	2.47%
2022/09/12	7	56.79	8	56.73	56.60	-1	327	-0.31%
2022/09/06	0	0.00	2	55.00	54.50	-2	322	-0.62%
2022/09/02	2	56.70	0	0.00	56.50	2	322	0.62%
2022/08/31	0	0.00	1	58.80	58.50	-1	322	-0.32%
2022/08/30	1	55.90	3	57.43	57.70	-2	318	-0.63%
2022/08/23	5	56.34	0	0.00	56.50	5	325	1.54%
2022/08/22	3	56.87	0	0.00	56.60	3	328	0.91%
2022/08/19	1	57.10	0	0.00	57.20	1	329	0.30%
2022/08/17	0	0.00	1	56.70	56.50	-1	336	-0.30%
2022/08/16	1	56.70	0	0.00	56.80	1	337	0.30%
2022/08/11	2	55.70	4	55.33	55.90	-2	340	-0.58%
2022/08/10	1	52.90	0	0.00	53.30	1	334	0.30%
2022/08/09	0	0.00	1	53.10	53.20	-1	344	-0.29%
2022/08/03	1	53.40	0	0.00	52.90	1	366	0.27%
2022/08/02	0	0.00	6	53.43	53.40	-6	368	-1.63%
2022/08/01	1	57.31	0	0.00	57.70	1	361	0.28%
2022/07/20	0	0.00	1	56.50	56.00	-1	355	-0.28%
2022/07/18	1	56.40	0	55.80	56.10	1	362	0.27%
2022/07/15	1	55.30	0.1	54.90	55.30	1	360	0.26%
2022/07/14	0	0.00	0.1	54.60	54.60	-0.1	359	-0.01%
2022/07/12	0.1	52.20	2	52.70	52.00	-1.9	359	-0.53%
2022/07/08	0	0.00	0.2	54.20	54.40	-0.2	364	-0.04%
2022/07/07	0.1	52.20	0	0.00	52.10	0.1	366	0.02%
2022/07/06	0	50.50	0	0.00	50.00	0	366	0.00%
2022/07/05	0	0.00	10	51.47	51.60	-10	370	-2.70%
2022/07/01	0.1	52.15	0	0.00	50.30	0.1	372	0.03%
2022/06/29	0	56.40	0	0.00	55.90	0	353	0.01%
2022/06/27	0	0.00	0	58.40	58.40	0	356	-0.01%
2022/06/24	1	57.49	0	0.00	56.90	1	366	0.28%
2022/06/23	2	54.80	0	0.00	56.30	2	379	0.53%
2022/06/21	0	0.00	0	58.20	59.30	0	384	-0.01%
2022/06/20	0	0.00	0.3	60.09	57.10	-0.3	398	-0.06%
2022/06/17	1	60.10	0	0.00	59.80	1	392	0.25%
2022/06/13	0.1	63.50	0	0.00	63.40	0.1	396	0.03%
2022/06/10	0.1	64.70	1	64.50	64.50	-0.9	400	-0.22%
2022/06/09	0.1	64.70	2	64.60	64.80	-1.9	409	-0.46%
2022/06/07	1	65.00	1	65.30	64.80	0	413	0.00%
2022/06/06	2.4	65.31	3.1	64.87	64.80	-0.7	419	-0.17%
2022/06/02	2.4	64.65	0	0.00	64.60	2.4	441	0.54%
2022/06/01	1.1	64.84	2	65.30	64.70	-0.9	453	-0.20%
2022/05/31	3.2	64.49	3	64.60	64.60	0.2	455	0.04%
2022/05/30	0	0.00	2.1	64.35	64.40	-2.1	461	-0.46%
2022/05/27	1.2	63.60	1	63.80	63.70	0.2	462	0.05%
2022/05/26	1	63.60	1	63.50	63.30	0	466	0.00%
2022/05/25	1	63.10	3.4	63.28	63.00	-2.4	471	-0.51%
2022/05/24	2.5	63.13	0	0.00	62.60	2.5	490	0.50%
2022/05/23	0	0.00	2	63.85	63.60	-2	504	-0.40%
2022/05/18	0	0.00	1	62.20	61.90	-1	508	-0.20%
2022/05/17	2	61.80	3	62.27	62.10	-1	511	-0.20%
2022/05/16	0	0.00	1	60.90	60.50	-1	507	-0.20%
2022/05/12	1	60.50	1	59.40	59.40	0	515	0.00%
2022/05/10	1	57.50	0	0.00	57.80	1	541	0.18%
2022/05/04	0	0.00	2	59.00	58.70	-2	574	-0.35%
2022/04/28	0	0.00	10	58.47	58.50	-10	600	-1.67%
2022/04/25	1.2	60.13	0	0.00	59.40	1.2	620	0.19%
2022/04/15	1	63.20	0	0.00	62.80	1	846	0.12%
2022/04/14	8	64.15	0	0.00	63.90	8	874	0.91%
2022/04/13	1	62.60	3	64.40	64.60	-2	871	-0.23%
2022/04/12	1	62.30	1	62.00	61.80	0	867	0.00%
2022/04/11	1	62.00	0	0.00	62.00	1	880	0.11%
2022/04/08	2	63.50	0	63.80	63.70	2	883	0.22%
2022/04/06	1	64.50	0	0.00	63.90	1	890	0.11%
2022/04/01	1	64.60	0	0.00	64.70	1	892	0.11%
2022/03/31	2	65.70	1	65.60	65.10	1	906	0.11%
2022/03/30	0	0.00	2	66.60	66.40	-2	934	-0.21%
2022/03/29	1	66.10	0	0.00	66.00	1	932	0.11%
2022/03/28	0	0.00	2	66.20	66.00	-2	926	-0.22%
2022/03/24	3	65.23	2	65.60	65.80	1	909	0.11%
2022/03/23	0	0.00	2	65.65	65.40	-2	902	-0.22%
2022/03/21	0	0.00	1	64.61	64.00	-1	891	-0.11%
2022/03/18	0	0.00	1	63.70	63.60	-1	901	-0.11%
2022/03/17	3	63.67	0	0.00	64.00	3	906	0.33%
2022/03/15	2	62.50	1	62.30	62.10	1	904	0.11%
2022/03/14	1	64.20	0	0.00	64.00	1	908	0.11%
2022/03/11	0	0.00	1	65.10	64.00	-1	907	-0.11%
2022/03/10	2	64.40	1	64.20	64.60	1	917	0.11%
2022/03/09	1	62.70	1	63.20	63.00	0	932	0.00%
2022/03/08	4	63.48	2	62.80	62.50	2	982	0.20%
2022/03/07	3.1	66.62	0	0.00	65.70	3.1	972	0.31%
2022/03/04	0	0.00	1	68.90	68.70	-1	1,003	-0.10%
2022/03/03	1	69.00	3	69.20	69.20	-2	1,012	-0.20%
2022/03/01	2	68.90	0.1	69.00	68.50	1.9	1,058	0.18%
2022/02/25	6	68.98	6.2	68.55	68.40	-0.2	1,064	-0.01%
2022/02/24	29	69.36	10	68.93	68.20	19	1,059	1.79%
2022/02/23	1	70.10	2	69.00	70.40	-1	1,051	-0.10%
2022/02/22	1.3	67.75	0	0.00	67.90	1.3	1,048	0.12%
2022/02/21	1	68.90	0	0.00	69.20	1	1,069	0.09%
2022/02/18	0	0.00	1	68.90	68.90	-1	1,088	-0.09%
2022/02/17	1	68.40	0	0.00	68.20	1	1,088	0.09%
2022/02/16	1	69.30	1	69.50	69.20	0	1,089	0.00%
2022/02/15	2	69.50	0	0.00	68.40	2	1,090	0.18%
2022/02/14	0.6	69.14	0	0.00	69.00	0.6	1,087	0.05%
2022/02/11	2	69.70	0	0.00	69.70	2	1,078	0.19%
2022/02/10	0	0.00	3.2	69.16	69.50	-3.2	1,069	-0.30%
2022/02/09	2	68.70	0	0.00	68.90	2	1,048	0.19%
2022/02/08	0	0.00	2	66.80	67.80	-2	1,031	-0.19%
2022/02/07	3.2	64.70	1	64.70	65.20	2.2	1,021	0.21%
2022/01/26	0	0.00	1	63.80	63.40	-1	1,029	-0.10%
2022/01/25	1	63.70	8.2	63.74	63.70	-7.2	1,040	-0.69%
2022/01/24	1	64.80	0	0.00	65.20	1	1,042	0.10%
2022/01/21	1	66.20	0.1	65.90	65.90	0.9	1,038	0.09%
2022/01/18	3	69.60	0	0.00	67.80	3	1,043	0.29%
2022/01/17	2	66.20	7	66.70	68.70	-5	1,028	-0.49%
2022/01/14	3	66.37	6.3	66.36	66.60	-3.3	1,023	-0.32%
2022/01/13	2	68.90	5.5	69.67	68.50	-3.5	1,014	-0.35%
2022/01/12	6	69.72	1	69.50	69.70	5	995	0.50%
2022/01/11	12.2	70.00	19	69.71	68.70	-6.8	966	-0.70%
2022/01/10	23	69.11	15	69.77	70.50	8	894	0.89%
2022/01/07	2	67.15	8	67.59	67.00	-6	830	-0.72%
2022/01/06	0	0.00	1	65.80	65.80	-1	803	-0.12%
2022/01/05	4	66.60	1	66.80	66.60	3	804	0.37%
2022/01/04	7	67.00	9	67.63	67.20	-2	805	-0.25%
2022/01/03	4	66.90	1	67.40	66.90	3	798	0.38%
2021/12/30	0	0.00	3	66.67	66.60	-3	794	-0.38%
2021/12/29	4	66.48	0	0.00	66.20	4	797	0.50%
2021/12/28	0	0.00	1	66.30	66.10	-1	800	-0.12%
2021/12/27	3	66.13	0.2	66.40	66.00	2.8	806	0.35%
2021/12/24	1	66.00	3	65.87	66.40	-2	817	-0.24%
2021/12/22	2	64.50	6	64.67	64.60	-4	811	-0.49%
2021/12/20	2	63.30	2	63.30	63.10	0	830	0.00%
2021/12/17	4	63.15	3	63.13	63.10	1	833	0.12%
2021/12/16	2.2	63.80	0.1	63.80	63.70	2.1	842	0.24%
2021/12/15	0	0.00	1	63.40	63.40	-1	850	-0.12%
2021/12/14	4	64.13	1	63.50	63.40	3	857	0.35%
2021/12/13	3	65.13	2	65.30	65.00	1	877	0.11%
2021/12/10	3	65.13	25	65.11	65.10	-22	886	-2.48%
2021/12/09	3	66.03	4	65.95	65.80	-1	891	-0.11%
2021/12/08	6.2	66.35	14	66.30	65.80	-7.8	891	-0.87%
2021/12/07	6	66.50	1	66.70	66.50	5	893	0.56%
2021/12/06	3	67.13	74	67.15	67.00	-71	901	-7.87%
2021/12/03	4	68.53	3	68.83	68.20	1	904	0.11%
2021/12/02	62	69.49	32	69.62	68.60	30	914	3.28%
2021/12/01	3	67.27	1	68.00	68.00	2	871	0.23%
2021/11/30	5	67.86	6	67.68	67.40	-1	874	-0.11%
2021/11/29	5	65.22	2	65.85	66.00	3	854	0.35%
2021/11/26	10	66.04	1	67.50	65.60	9	886	1.02%
2021/11/25	3	67.20	15	66.67	67.40	-12	882	-1.36%
2021/11/24	4	65.53	3	65.77	65.70	1	870	0.11%
2021/11/23	1	66.60	3	66.40	65.40	-2	878	-0.23%
2021/11/22	8	66.86	3	67.30	66.70	5	894	0.56%
2021/11/19	1	66.00	0	0.00	65.90	1	903	0.11%
2021/11/18	16	67.04	8	67.78	66.80	8	902	0.89%
2021/11/17	1	65.70	2	65.35	67.80	-1	886	-0.11%
2021/11/16	3	64.87	1	64.40	64.40	2	882	0.23%
2021/11/15	1	64.60	1	64.90	64.80	0	897	0.00%
2021/11/12	2	63.90	2	63.95	63.90	0	934	0.00%
2021/11/09	0	0.00	3	63.67	63.90	-3	997	-0.30%
2021/11/08	3	63.20	0	0.00	62.90	3	1,011	0.30%
2021/11/05	0	0.00	5	63.30	63.30	-5	1,037	-0.48%
2021/11/04	1	63.90	0	0.00	63.50	1	1,068	0.09%
2021/11/03	6	63.72	15	63.65	63.50	-9	1,123	-0.80%
2021/11/02	16	63.12	0	0.00	62.40	16	1,192	1.34%
2021/11/01	1	64.50	3	64.83	64.90	-2	1,265	-0.16%
2021/10/29	1	64.30	0	0.00	63.90	1	1,268	0.08%
2021/10/28	3	64.47	5	64.68	64.00	-2	1,284	-0.16%
2021/10/26	3	64.03	1	63.90	63.60	2	1,318	0.15%
2021/10/25	1	62.50	1	63.50	64.00	0	1,321	0.00%
2021/10/22	1	62.30	2	62.65	62.50	-1	1,360	-0.07%
2021/10/21	4	61.43	6	62.23	63.10	-2	1,406	-0.14%
2021/10/19	3	60.60	6	60.95	60.90	-3	1,488	-0.20%
2021/10/18	2	60.10	0	0.00	60.00	2	1,590	0.13%
2021/10/15	0	0.00	2	61.00	60.70	-2	1,696	-0.12%
2021/10/12	1.1	59.55	0	0.00	59.50	1.1	1,838	0.06%
2021/10/08	5	60.60	7	60.84	60.90	-2	1,873	-0.11%
2021/10/07	1	60.10	0	0.00	60.10	1	1,932	0.05%
2021/10/06	0	0.00	3	58.70	58.10	-3	2,044	-0.15%
2021/10/05	5	58.08	14	58.29	59.10	-9	2,208	-0.41%
2021/10/04	5	60.34	0	0.00	58.00	5	2,454	0.20%
2021/10/01	41.1	61.74	1	60.80	60.80	40.1	2,508	1.60%
2021/09/30	55	63.60	0	0.00	63.60	55	2,569	2.14%
2021/09/29	3	63.70	2	63.65	64.10	1	2,744	0.04%
2021/09/28	0	0.00	3	64.97	65.20	-3	2,803	-0.11%
2021/09/27	2	67.20	0	0.00	66.50	2	2,805	0.07%
2021/09/24	3	67.33	1	67.90	67.20	2	2,867	0.07%
2021/09/23	3	66.73	2	67.25	67.30	1	2,964	0.03%
2021/09/22	2	65.70	4	66.10	66.60	-2	3,060	-0.07%
2021/09/17	3	67.03	2.1	67.37	67.00	0.9	3,070	0.03%
2021/09/16	3	67.10	1	67.00	66.80	2	3,075	0.07%
2021/09/14	2	68.30	1	68.40	67.50	1	3,041	0.03%
2021/09/13	1	69.00	0	0.00	67.80	1	3,042	0.03%
2021/09/10	2	68.80	7	69.14	69.00	-5	3,051	-0.16%
2021/09/09	25	68.22	8	68.48	68.80	17	3,067	0.55%
2021/09/08	4	68.53	2	67.00	67.00	2	3,067	0.07%
2021/09/07	14	69.26	24	69.25	69.00	-10	3,061	-0.33%
2021/09/06	4	69.55	1	68.50	68.30	3	3,067	0.10%
2021/09/03	2	70.60	3	70.47	70.50	-1	3,080	-0.03%
2021/09/02	7.1	70.69	1	70.20	70.20	6.1	3,074	0.20%
2021/09/01	3	70.57	8	70.68	71.30	-5	3,054	-0.16%
2021/08/31	4	71.10	25	70.78	71.80	-21	3,011	-0.70%
2021/08/30	0	0.00	2	71.20	70.90	-2	2,995	-0.07%
2021/08/27	4.2	72.34	7	72.06	71.60	-2.8	2,986	-0.09%
2021/08/26	6	72.28	40	71.20	72.00	-34	2,976	-1.14%
2021/08/25	24	71.34	25	71.78	71.10	-1	2,970	-0.03%
2021/08/24	4	69.73	4	69.58	69.50	0	2,957	0.00%
2021/08/23	3	69.13	1	68.60	69.40	2	2,972	0.07%
2021/08/20	4	67.38	7	67.94	67.60	-3	2,974	-0.10%
2021/08/19	38	68.29	6	67.58	67.40	32	2,963	1.08%
2021/08/18	23	67.67	21	68.99	70.20	2	2,952	0.07%
2021/08/17	28.1	69.17	2	69.50	66.40	26.1	2,929	0.89%
2021/08/16	13.1	69.22	11	68.95	69.00	2.1	2,920	0.07%
2021/08/13	4.1	72.83	1.2	72.63	71.10	3	2,916	0.10%
2021/08/12	3	73.50	2	74.10	74.40	1	2,900	0.03%
2021/08/11	1.1	73.05	11	74.73	73.30	-9.9	2,898	-0.34%
2021/08/10	5	74.80	75	74.56	75.30	-70	2,900	-2.41%
2021/08/09	4	77.88	24	78.23	76.10	-20	2,903	-0.69%
2021/08/06	22	78.12	16	78.14	77.80	6	2,882	0.21%
2021/08/05	30	76.81	26	76.84	76.70	4	2,830	0.14%
2021/08/04	2	74.20	4	74.38	74.30	-2	2,791	-0.07%
2021/08/03	5	74.64	0	0.00	73.70	5	2,808	0.18%
2021/08/02	6	72.33	5	72.98	74.20	1	2,830	0.03%
2021/07/30	2	72.51	1	72.30	72.00	1	2,862	0.04%
2021/07/29	2	73.40	1.1	73.15	73.40	0.9	2,857	0.03%
2021/07/28	6.1	72.58	5	71.92	72.90	1.1	2,860	0.04%
2021/07/27	5	77.04	7	77.37	75.50	-2	2,861	-0.07%
2021/07/26	3	77.67	9	77.42	77.90	-6	2,842	-0.21%
2021/07/23	11	77.49	7.2	77.43	76.30	3.9	2,817	0.14%
2021/07/22	25	79.00	15.1	78.98	78.00	10	2,771	0.36%
2021/07/21	23	77.87	24	78.33	77.90	-1	2,678	-0.04%
2021/07/20	8	77.18	0.1	77.10	76.20	8	2,585	0.31%
2021/07/19	5	77.98	4	78.28	77.90	1	2,545	0.04%
2021/07/16	8	77.38	4	77.48	77.40	4	2,523	0.16%
2021/07/15	1	76.40	4	77.13	76.80	-3	2,492	-0.12%
2021/07/14	7.1	75.73	13	76.35	76.40	-6	2,473	-0.24%
2021/07/13	33.2	77.69	12	77.16	76.80	21.2	2,419	0.87%
2021/07/12	27.3	78.52	27.1	78.46	78.90	0.2	2,316	0.01%
2021/07/09	35	76.29	101	75.71	77.10	-66	2,156	-3.06%	大賣/
2021/07/08	7	74.23	4	74.25	73.90	3	1,965	0.15%
2021/07/07	9.1	74.16	13	73.97	73.70	-4	1,924	-0.21%
2021/07/06	44	71.81	27	72.56	74.00	17	1,864	0.91%
2021/07/05	60.1	69.96	19	70.77	70.50	41.1	1,758	2.34%
2021/07/02	8	67.45	6	68.00	67.80	2	1,755	0.11%
2021/07/01	22.1	68.72	15	69.11	67.70	7.1	1,762	0.40%
2021/06/30	58	69.58	30	69.51	71.50	28	1,726	1.62%
2021/06/29	14	68.01	8	67.36	68.00	6	1,642	0.37%
2021/06/28	1.2	65.27	6	65.17	66.70	-4.9	1,567	-0.31%
2021/06/25	1	65.30	0	0.00	64.80	1	1,562	0.06%
2021/06/24	0	0.00	0	65.00	64.90	0	1,567	0.00%
2021/06/23	2	64.20	4	64.18	64.60	-2	1,587	-0.13%
2021/06/22	1	63.80	2	63.50	63.50	-1	1,637	-0.06%
2021/06/21	5	64.96	0	0.00	64.30	5	1,669	0.30%
2021/06/18	1	66.20	1	66.80	66.20	0	1,681	0.00%
2021/06/17	0	0.00	2	66.25	67.00	-2	1,680	-0.12%
2021/06/16	2.1	66.07	3	66.17	65.60	-0.9	1,682	-0.05%
2021/06/15	3	66.27	6	66.63	66.60	-3	1,697	-0.18%
2021/06/11	3	65.03	1	65.30	65.50	2	1,690	0.12%
2021/06/10	2	64.05	1	64.50	64.70	1	1,708	0.06%
2021/06/09	0.1	64.00	0	0.00	63.30	0.1	1,728	0.01%
2021/06/08	1	64.20	1	64.20	64.00	0	1,771	0.00%
2021/06/07	1	63.20	1	62.60	63.30	0	1,917	0.00%
2021/06/04	0	0.00	0.3	64.00	63.70	-0.3	1,964	-0.02%
2021/06/03	0	0.00	1.6	64.40	64.50	-1.6	1,995	-0.08%
2021/06/02	5.9	65.11	0.2	65.00	64.60	5.7	2,033	0.28%
2021/06/01	1.2	65.82	4	65.73	65.90	-2.8	2,047	-0.14%
2021/05/31	1	66.20	5	65.90	65.60	-4	2,083	-0.19%
2021/05/28	6	64.62	0	0.00	64.40	6	2,139	0.28%
2021/05/27	1	62.30	2	63.40	63.20	-1	2,236	-0.04%
2021/05/26	3	62.34	5	62.76	62.70	-2	2,309	-0.09%
2021/05/25	7	62.61	7	62.66	62.70	0	2,475	0.00%
2021/05/24	3	59.90	4	60.90	61.30	-1	2,598	-0.04%
2021/05/21	5	59.40	5	60.30	59.50	0	3,016	0.00%
2021/05/20	4	59.15	1	59.80	58.60	3	3,196	0.09%
2021/05/19	2	58.60	2	59.30	59.50	0	3,233	0.00%
2021/05/18	1	58.80	1	59.40	59.50	0	3,264	0.00%
2021/05/17	6	55.27	5	55.96	54.20	1	3,330	0.03%
2021/05/14	13	61.61	11	60.99	59.10	2	3,337	0.06%
2021/05/13	4	58.53	5	58.86	59.20	-1	3,358	-0.03%
2021/05/12	2	59.40	8	59.63	59.10	-6	3,372	-0.18%
2021/05/11	0	0.00	2	62.95	61.80	-2	3,347	-0.06%
2021/05/10	7.1	66.81	4	67.00	66.90	3.1	3,373	0.09%
2021/05/07	5	65.54	3	66.13	67.90	2	3,420	0.06%
2021/05/05	0.1	64.00	1	63.20	62.00	-0.9	3,569	-0.03%
2021/05/04	1	63.60	5	64.36	63.10	-4	3,603	-0.11%
2021/05/03	0	0.00	16	66.65	66.00	-16	3,651	-0.44%
2021/04/29	0	0.00	1	71.30	70.20	-1	3,683	-0.03%
2021/04/28	1	71.00	0	0.00	71.00	1	3,724	0.03%
2021/04/27	0	0.00	2	70.60	71.00	-2	3,817	-0.05%
2021/04/23	1	70.80	1.1	71.10	71.10	-0.1	4,010	0.00%
2021/04/22	3	70.70	13	71.35	69.50	-10	4,105	-0.24%
2021/04/21	2	73.50	3	72.33	72.40	-1	4,146	-0.02%
2021/04/20	2	73.75	3	73.73	73.50	-1	4,243	-0.02%
2021/04/19	0	0.00	2	72.50	72.60	-2	4,385	-0.05%
2021/04/16	2.2	72.35	2	71.75	72.30	0.2	4,751	0.00%
2021/04/15	0.2	72.40	3	71.90	72.50	-2.8	5,144	-0.05%
2021/04/14	21	71.21	11	71.23	71.20	10	5,233	0.19%
2021/04/13	4	74.55	1	74.80	74.30	3	5,258	0.06%
2021/04/12	4	75.15	5.3	75.29	75.20	-1.3	5,293	-0.02%
2021/04/09	33	77.78	48.5	76.22	75.80	-15.5	5,298	-0.29%
2021/04/08	27.5	78.98	8	79.10	79.10	19.5	5,254	0.37%
2021/04/07	13	78.04	5	77.58	77.90	8	5,250	0.15%
2021/04/06	2	77.00	1	77.40	77.30	1	5,362	0.02%
2021/04/01	4	75.45	1	75.30	75.70	3	5,359	0.06%
2021/03/31	5	76.36	3	75.88	75.20	2	5,370	0.04%
2021/03/30	1	76.00	1	75.90	76.40	0	5,404	0.00%
2021/03/29	0	0.00	3	76.83	76.10	-3	5,411	-0.06%
2021/03/26	4.1	75.84	1	76.20	76.10	3.1	5,428	0.06%
2021/03/25	5.1	74.93	5	75.20	74.80	0.1	5,432	0.00%
2021/03/24	6	77.50	101	77.04	76.90	-95	5,416	-1.75%	大賣/
2021/03/23	6	79.08	3	79.00	78.60	3	5,459	0.05%
2021/03/22	1	79.00	4	78.70	78.80	-3	5,516	-0.05%
2021/03/19	4	79.35	1	79.00	79.10	3	5,544	0.05%
2021/03/18	6	79.53	1	80.00	79.70	5	5,564	0.09%
2021/03/17	34	79.69	13	79.92	79.50	21	5,607	0.37%
2021/03/16	76	80.54	3.1	80.83	79.80	72.9	5,673	1.28%
2021/03/15	18	79.67	15	80.18	80.10	3	5,856	0.05%
2021/03/12	54.3	79.96	52	79.07	79.70	2.3	6,003	0.04%
2021/03/11	39	80.19	84	80.31	80.10	-45	5,992	-0.75%
2021/03/10	22	77.76	10	77.95	77.90	12	5,868	0.20%
2021/03/09	5	75.66	5	75.66	76.50	0	5,883	0.00%
2021/03/08	13	78.18	22	76.28	75.70	-9	5,919	-0.15%
2021/03/05	10	77.30	12	78.20	77.90	-2	5,889	-0.03%
2021/03/04	50	79.48	19.3	78.39	78.20	30.7	5,886	0.52%
2021/03/03	46	78.76	22	79.40	79.00	24	5,865	0.41%
2021/03/02	16	82.28	17.1	80.02	79.40	-1.1	5,804	-0.02%
2021/02/26	9	81.73	6.2	81.02	81.90	2.9	5,740	0.05%
2021/02/25	48.5	83.17	50	82.85	82.30	-1.5	5,756	-0.03%
2021/02/24	27.5	81.99	30.1	82.03	81.00	-2.6	5,626	-0.05%
2021/02/23	104.1	81.48	81.1	81.75	81.70	23	5,541	0.41%	大買/
2021/02/22	23.1	77.47	26	77.90	78.90	-2.9	5,137	-0.06%
2021/02/19	5	72.44	10	72.07	71.80	-5	4,961	-0.10%
2021/02/18	9	71.49	6	71.20	71.30	3	4,984	0.06%
2021/02/17	24	71.47	23.2	71.59	71.70	0.8	4,982	0.02%
2021/02/05	5	68.40	9	68.33	68.20	-4	4,996	-0.08%
2021/02/04	3	67.80	5	67.20	67.60	-2	5,007	-0.04%
2021/02/03	4.1	66.48	1	67.90	66.30	3.1	4,996	0.06%
2021/02/02	0	0.00	1	67.50	67.30	-1	4,976	-0.02%
2021/02/01	15.2	66.58	22	66.51	66.10	-6.8	4,965	-0.14%
2021/01/29	14.1	70.85	9	70.57	68.00	5.1	4,922	0.10%
2021/01/28	30.1	71.68	38.1	71.43	70.70	-8.1	4,844	-0.17%
2021/01/27	18	70.76	17	70.42	70.80	1	4,691	0.02%
2021/01/26	19	71.11	29	69.81	69.20	-10	4,689	-0.21%
2021/01/25	22	70.50	16	70.67	70.50	6	4,650	0.13%
2021/01/22	8	69.96	6	69.47	69.50	2	4,580	0.04%
2021/01/21	5	68.52	22	68.39	68.10	-17	4,525	-0.38%
2021/01/20	19	68.39	12	68.90	67.50	7	4,473	0.16%
2021/01/19	31	71.09	27	71.10	70.90	4	4,374	0.09%
2021/01/18	9	69.28	8	69.34	69.40	1	4,233	0.02%
2021/01/15	25	70.79	24	70.03	69.70	1	4,166	0.02%
2021/01/14	16	70.78	11	70.27	71.30	5	4,064	0.12%
2021/01/13	22	70.96	22	71.41	70.40	0	4,012	0.00%
2021/01/12	29	70.23	34	71.41	69.00	-5	3,911	-0.13%
2021/01/11	124	72.51	98.7	72.33	73.20	25.3	3,758	0.67%	大買/
2021/01/08	104	69.28	109.3	70.24	72.60	-5.3	3,424	-0.15%	大買/大賣/
2021/01/07	6	65.70	7	65.13	66.00	-1	3,037	-0.03%
2021/01/06	6	64.08	18	64.54	63.60	-12	2,941	-0.41%
2021/01/05	2	63.90	0	0.00	63.70	2	2,860	0.07%
2021/01/04	6	63.60	2	63.60	63.50	4	2,811	0.14%
2020/12/31	1.3	63.65	4	63.80	63.80	-2.7	2,788	-0.10%
2020/12/30	21	64.58	13	64.46	64.10	8	2,753	0.29%
2020/12/29	22	63.75	26	63.92	64.60	-4	2,693	-0.15%
2020/12/28	3	62.07	2	62.50	62.50	1	2,556	0.04%
2020/12/25	1	61.60	2	61.20	61.80	-1	2,534	-0.04%
2020/12/24	7	62.30	5	62.64	61.80	2	2,527	0.08%
2020/12/22	0	0.00	4	61.50	59.70	-4	2,487	-0.16%
2020/12/21	2	60.80	0	0.00	60.80	2	2,467	0.08%
2020/12/18	4	61.45	7	61.41	61.10	-3	2,452	-0.12%
2020/12/17	7	62.73	4	62.40	62.80	3	2,427	0.12%
2020/12/16	4	63.42	21	62.63	63.90	-17	2,363	-0.72%
2020/12/15	4	60.38	1	60.10	59.80	3	2,290	0.13%
2020/12/14	5	62.96	32	62.69	62.30	-27	2,258	-1.20%
2020/12/11	7	63.86	2	63.60	63.40	5	2,234	0.22%
2020/12/10	33	64.63	27	64.92	64.10	6	2,180	0.28%
2020/12/09	22	65.20	18	64.95	65.30	4	2,115	0.19%
2020/12/08	18	61.60	28	61.34	63.30	-10	1,938	-0.52%
2020/12/07	7	57.87	2	57.50	57.60	5	1,803	0.28%
2020/12/04	6	59.03	5	59.26	58.70	1	1,828	0.05%
2020/12/03	17	58.61	4	59.30	59.00	13	1,867	0.70%
2020/12/02	12	59.68	15	59.21	59.20	-3	1,845	-0.16%
2020/12/01	9	57.99	2	58.30	58.10	7	1,829	0.38%
2020/11/30	3	58.00	3	58.30	57.70	0	1,902	0.00%
2020/11/27	3	57.80	15	57.85	57.80	-12	1,900	-0.63%
2020/11/26	6	58.05	5	58.32	58.50	1	1,910	0.05%
2020/11/25	8	57.74	9	58.81	57.60	-1	1,944	-0.05%
2020/11/24	19	59.58	19	59.44	58.80	0	1,922	0.00%
2020/11/23	0	0.00	5	59.50	59.70	-5	1,861	-0.27%
2020/11/20	27	58.81	17	58.56	58.20	10	1,857	0.54%
2020/11/19	2	57.90	2	57.90	57.60	0	1,831	0.00%
2020/11/18	3	57.63	3	57.33	57.30	0	1,859	0.00%
2020/11/17	18	58.33	12	57.88	57.80	6	1,908	0.31%
2020/11/16	7	56.97	3	57.07	57.20	4	1,929	0.21%
2020/11/13	15	57.45	9	56.88	56.90	6	1,982	0.30%
2020/11/12	1	55.40	1.1	55.36	56.00	-0.1	1,937	-0.01%
2020/11/11	9	54.93	13	55.03	54.80	-4	2,026	-0.20%
2020/11/10	2	54.15	1	54.50	53.40	1	2,109	0.05%
2020/11/09	0	0.00	2	53.65	53.40	-2	2,128	-0.09%
2020/11/05	1	53.90	0	0.00	53.90	1	2,184	0.05%
2020/11/04	1	53.70	1	54.20	54.10	0	2,192	0.00%
2020/11/03	9	53.96	3	54.07	53.70	6	2,226	0.27%
2020/10/28	0	0.00	1	52.90	52.90	-1	2,235	-0.04%
2020/10/27	0	0.00	12	53.00	53.10	-12	2,239	-0.54%
2020/10/26	0	0.00	1	53.80	53.30	-1	2,241	-0.04%
2020/10/23	0	0.00	1	53.20	53.10	-1	2,246	-0.04%
2020/10/22	2	53.40	3	53.80	53.40	-1	2,264	-0.04%
2020/10/20	0	0.00	1	53.50	53.00	-1	2,301	-0.04%
2020/10/19	2	53.65	2	53.65	53.30	0	2,365	0.00%
2020/10/16	4	53.73	3	53.87	53.20	1	2,380	0.04%
2020/10/15	3	53.37	1	52.90	53.50	2	2,353	0.08%
2020/10/13	0	0.00	1	52.10	52.50	-1	2,357	-0.04%
2020/10/08	0	0.00	1	53.20	53.00	-1	2,374	-0.04%
2020/09/30	1	52.40	2	52.20	52.40	-1	2,500	-0.04%
2020/09/29	1	51.80	1	51.70	51.60	0	2,534	0.00%
2020/09/28	0	0.00	3	51.57	51.60	-3	2,582	-0.12%
2020/09/25	3	49.67	6	50.37	49.80	-3	2,685	-0.11%
2020/09/24	2	51.75	2	52.45	51.50	0	2,705	0.00%
2020/09/23	0	0.00	6	52.28	52.70	-6	2,696	-0.22%
2020/09/22	5	52.94	9	52.66	52.30	-4	2,695	-0.15%
2020/09/21	1	54.20	2	53.70	53.70	-1	2,691	-0.04%
2020/09/18	0	0.00	2	54.00	53.40	-2	2,678	-0.07%
2020/09/17	3	53.60	1	53.90	53.80	2	2,691	0.07%
2020/09/16	0	0.00	3	53.67	52.90	-3	2,684	-0.11%
2020/09/14	7	53.69	6	53.53	54.00	1	2,683	0.04%
2020/09/11	3	53.93	44	53.76	52.90	-41	2,667	-1.54%
2020/09/10	13	55.52	7	55.24	55.00	6	2,618	0.23%
2020/09/09	14	55.56	3	55.43	55.50	11	2,610	0.42%
2020/09/08	11	57.02	22	56.74	56.50	-11	2,558	-0.43%
2020/09/07	1	56.30	8	55.33	55.80	-7	2,525	-0.28%
2020/09/04	8	56.11	15	56.09	56.10	-7	2,512	-0.28%
2020/09/03	36	57.05	15	57.25	57.90	21	2,484	0.85%
2020/09/02	5	55.86	1	56.00	55.40	4	2,427	0.16%
2020/09/01	21	55.32	2	55.20	55.20	19	2,527	0.75%
2020/08/31	3	55.13	8.1	55.45	55.20	-5.1	2,506	-0.21%
2020/08/28	9	54.74	1	54.50	54.50	8	2,467	0.32%
2020/08/27	6	54.92	23	54.62	54.20	-17	2,457	-0.69%
2020/08/26	9	56.34	2	56.35	56.40	7	2,435	0.29%
2020/08/25	14	55.81	5	55.70	56.00	9	2,408	0.37%
2020/08/24	3	56.87	4	57.03	56.00	-1	2,377	-0.04%
2020/08/21	14	56.81	19	56.79	57.40	-5	2,334	-0.21%
2020/08/20	39	55.97	21	54.50	53.30	18	2,291	0.79%
2020/08/19	25	57.07	21	57.75	58.20	4	2,222	0.18%
2020/08/18	8	56.73	15	56.41	56.50	-7	2,169	-0.32%
2020/08/17	18	56.65	18	55.89	57.30	0	2,121	0.00%
2020/08/14	29	52.90	32	52.78	53.80	-3	1,998	-0.15%
2020/08/13	15	50.40	15	50.40	49.60	0	1,888	0.00%
2020/08/12	18	50.31	3	49.32	50.60	15	1,878	0.80%
2020/08/11	1	48.50	0	0.00	48.55	1	1,826	0.05%
2020/08/10	3	49.03	2	48.55	48.80	1	1,855	0.05%
2020/08/07	2	50.05	17	49.74	48.70	-15	1,880	-0.80%
2020/08/06	9	48.43	16	48.37	48.05	-7	1,922	-0.36%
2020/08/05	22	48.88	9	48.97	49.00	13	1,897	0.68%
2020/08/04	0	0.00	2	47.80	47.85	-2	1,867	-0.11%
2020/08/03	0	0.00	4	47.35	47.10	-4	1,867	-0.21%
2020/07/31	0	0.00	2	46.35	46.50	-2	1,863	-0.11%
2020/07/30	2	45.80	2	46.00	46.05	0	1,883	0.00%
2020/07/29	1	45.30	2	45.05	45.20	-1	1,951	-0.05%
2020/07/28	2	45.00	64	46.39	44.85	-62	1,967	-3.15%
2020/07/27	7	46.34	1	45.80	46.55	6	1,994	0.30%
2020/07/24	33	47.39	10	46.89	46.40	23	1,995	1.15%
2020/07/23	54	48.11	4	48.20	48.90	50	1,990	2.51%
2020/07/22	1	47.05	0	0.00	47.05	1	1,934	0.05%
2020/07/21	4	46.90	0	0.00	46.90	4	1,924	0.21%
2020/07/20	1	46.20	2	46.55	46.30	-1	1,954	-0.05%
2020/07/17	0	0.00	7	46.90	46.10	-7	1,960	-0.36%
2020/07/16	0	0.00	12	46.32	46.40	-12	1,954	-0.61%
2020/07/15	2	46.28	4	46.48	45.60	-2	1,957	-0.10%
2020/07/14	4	46.09	4	46.28	46.05	0	2,049	0.00%
2020/07/13	11	46.09	2	45.70	46.70	9	2,042	0.44%
2020/07/09	1	46.30	1.1	46.48	46.20	-0.1	2,084	0.00%
2020/07/08	5.1	46.49	7	46.59	46.50	-1.9	2,064	-0.09%
2020/07/07	10	45.95	46	46.05	45.40	-36	2,062	-1.75%
2020/07/06	47.1	47.19	64	44.92	47.60	-17	2,058	-0.82%
2020/07/03	64	44.09	9	44.01	44.80	55	1,955	2.81%
2020/07/02	1	43.10	4	43.21	43.30	-3	1,913	-0.16%
2020/07/01	1	42.95	2	42.88	42.95	-1	1,909	-0.05%
2020/06/30	0	0.00	4	42.54	42.50	-4	1,897	-0.21%
2020/06/29	0	0.00	12	43.48	42.90	-12	1,885	-0.64%
2020/06/24	1	44.10	1	44.15	44.05	0	1,878	0.00%
2020/06/23	5	43.57	55	43.43	43.60	-50	1,856	-2.69%
2020/06/22	24	43.75	5	43.85	43.35	19	1,843	1.03%
2020/06/19	27	44.49	21	43.91	43.70	6	1,840	0.33%
2020/06/18	14	43.46	27	43.04	43.80	-13	1,820	-0.71%
2020/06/17	5	43.02	32	42.99	42.90	-27	1,810	-1.49%
2020/06/16	29	43.05	0	0.00	43.40	29	1,808	1.60%
2020/06/15	29	43.00	18	42.22	41.80	11	1,784	0.62%
2020/06/12	43	41.15	3	42.45	42.80	40	1,777	2.25%
2020/06/11	5	42.88	1	43.75	42.45	4	1,750	0.23%
2020/06/10	1	44.40	4	44.05	44.05	-3	1,720	-0.17%
2020/06/09	12	43.84	17	44.55	44.20	-5	1,706	-0.29%
2020/06/08	61	44.22	39	44.86	44.60	22	1,685	1.31%
2020/06/05	0	0.00	1	43.60	42.55	-1	1,562	-0.06%
2020/06/04	0	0.00	4	43.01	42.90	-4	1,558	-0.26%
2020/06/03	3	42.60	4	42.85	42.40	-1	1,546	-0.06%
2020/06/02	1	42.35	0	0.00	42.35	1	1,533	0.07%
2020/05/29	0	0.00	1	42.00	41.70	-1	1,507	-0.07%
2020/05/28	1	42.40	0	0.00	41.65	1	1,505	0.07%
2020/05/27	4	42.65	5	42.56	42.25	-1	1,497	-0.07%
2020/05/26	2	42.60	4	42.60	42.20	-2	1,470	-0.14%
2020/05/25	11	42.54	6	42.73	42.75	5	1,451	0.34%
2020/05/21	0	0.00	2	41.80	42.10	-2	1,391	-0.14%
2020/05/20	0	0.00	5	41.74	41.75	-5	1,370	-0.36%
2020/05/19	4	41.65	1	40.90	41.70	3	1,354	0.22%
2020/05/15	3	42.20	0	0.00	41.55	3	1,310	0.23%
2020/05/14	4	41.50	4	41.69	41.55	0	1,265	0.00%
2020/05/13	5	42.32	10	41.93	43.30	-5	1,223	-0.41%
2020/05/11	0	0.00	1	40.55	40.55	-1	1,124	-0.09%
2020/05/08	1	40.20	3	40.73	40.15	-2	1,118	-0.18%
2020/05/07	0	0.00	1	41.45	41.05	-1	1,103	-0.09%
2020/05/06	6	41.50	1	41.75	40.95	5	1,093	0.46%
2020/05/05	11	41.40	8	42.11	42.10	3	1,067	0.28%
2020/05/04	1	39.45	1	39.45	40.00	0	998	0.00%
2020/04/30	3	40.50	4	40.45	40.35	-1	979	-0.10%
2020/04/29	3	39.55	1	39.20	39.75	2	939	0.21%
2020/04/28	26	39.59	24	39.24	38.90	2	930	0.21%
2020/04/24	0	0.00	4	39.28	38.40	-4	881	-0.45%
2020/04/23	5	38.97	3	39.03	39.40	2	865	0.23%
2020/04/22	2	37.98	7	38.48	38.60	-5	819	-0.61%
2020/04/21	0	0.00	7	37.39	37.50	-7	803	-0.87%
2020/04/20	9	38.69	7	38.39	38.20	2	793	0.25%
2020/04/17	20	38.97	16	38.97	39.00	4	778	0.51%
2020/04/16	2	37.13	2	37.45	37.10	0	666	0.00%
2020/04/15	13	38.00	6	38.29	37.20	7	656	1.07%
2020/04/14	6	36.96	4	37.45	37.15	2	607	0.33%
2020/04/13	2	34.55	0	0.00	34.50	2	556	0.36%
2020/04/10	10	34.70	14	34.33	34.55	-4	563	-0.71%
2020/04/09	5	33.69	3	34.15	34.95	2	583	0.34%
2020/04/08	4	31.84	2	30.85	31.80	2	527	0.38%
2020/04/07	0	0.00	1	29.35	29.30	-1	518	-0.19%
2020/03/30	1	27.40	2	26.90	27.30	-1	575	-0.17%
2020/03/27	0	0.00	5	27.95	27.45	-5	602	-0.83%
2020/03/25	4	27.24	1	27.90	27.55	3	635	0.47%
2020/03/24	2	25.50	0	0.00	25.45	2	640	0.31%
2020/03/20	2	24.93	0	0.00	25.05	2	644	0.31%
2020/03/19	1	23.50	0	0.00	23.45	1	645	0.15%
2020/03/18	0	0.00	1	26.85	26.05	-1	640	-0.16%
2020/03/16	2	29.73	0	0.00	28.10	2	651	0.31%
2020/03/13	6	29.01	1	29.00	29.95	5	662	0.75%
2020/03/12	2	32.20	1	33.20	32.20	1	683	0.15%
2020/03/09	1	35.05	0	0.00	35.10	1	696	0.14%
2020/03/06	2	36.30	1	36.30	36.30	1	724	0.14%
2020/03/05	1	36.60	0	0.00	36.65	1	740	0.14%
2020/03/04	1	36.25	0	0.00	36.20	1	780	0.13%
2020/03/03	2	36.60	0	0.00	36.50	2	810	0.25%
2020/02/27	3	37.00	0	0.00	36.45	3	811	0.37%
2020/02/12	0	0.00	1	39.05	39.05	-1	810	-0.12%
2020/02/10	0	0.00	1	38.20	38.05	-1	806	-0.12%
2020/02/07	1	38.50	0	0.00	38.40	1	808	0.12%
2020/02/05	1	39.40	1	39.00	38.85	0	806	0.00%
2020/02/03	2	36.33	0	0.00	37.25	2	796	0.25%
2020/01/31	1	38.30	0	0.00	38.15	1	785	0.13%
2020/01/30	3	38.75	3	38.17	38.10	0	781	0.00%
2020/01/15	2	42.15	0	0.00	41.90	2	783	0.26%
2020/01/14	2	42.35	0	0.00	42.35	2	821	0.24%
2020/01/10	0	0.00	35	41.86	41.60	-35	842	-4.15%
2020/01/09	1	41.80	11	41.87	41.75	-10	844	-1.18%
2020/01/08	33	41.31	16	40.70	41.55	17	846	2.01%
2020/01/07	16	40.89	31	40.99	40.90	-15	832	-1.80%
2020/01/06	35	42.32	1	41.95	41.90	34	825	4.12%
2020/01/03	14	44.79	7	44.55	43.50	7	802	0.87%
2019/12/31	5	44.16	4	43.94	43.95	1	739	0.14%
2019/12/30	9	44.22	6	44.51	44.20	3	734	0.41%
2019/12/27	10	43.45	1	43.70	43.55	9	713	1.26%
2019/12/26	2	44.30	2	44.33	43.30	0	709	0.00%
2019/12/25	8	44.31	0	0.00	44.10	8	712	1.12%
2019/12/24	3	43.47	2	43.85	43.95	1	707	0.14%
2019/12/20	1	43.50	1	43.90	43.20	0	693	0.00%
2019/12/19	3	43.50	5	43.60	43.40	-2	668	-0.30%
2019/12/17	4	43.30	0	0.00	42.90	4	677	0.59%
2019/12/12	0	0.00	11	43.40	43.05	-11	682	-1.61%
2019/12/11	1	43.80	5	43.90	43.50	-4	683	-0.59%
2019/12/10	1	43.65	0	0.00	43.70	1	674	0.15%
2019/12/09	8	43.57	5	43.75	43.50	3	672	0.45%
2019/12/05	1	42.80	2	42.50	42.60	-1	651	-0.15%
2019/12/04	3	43.05	0	0.00	42.80	3	654	0.46%
2019/12/03	6	42.87	3	43.10	42.50	3	666	0.45%
2019/11/29	2	42.48	4	42.53	42.65	-2	664	-0.30%
2019/11/22	1	39.55	0	0.00	39.55	1	780	0.13%
2019/11/13	3	40.50	0	0.00	40.25	3	879	0.34%
2019/11/07	0	0.00	2	41.50	41.25	-2	900	-0.22%
2019/11/06	0	0.00	1	41.70	41.85	-1	899	-0.11%
2019/11/05	0	0.00	6	41.45	41.40	-6	899	-0.67%
2019/11/04	12	41.64	0	0.00	41.60	12	898	1.34%
2019/11/01	1	41.65	2	41.60	41.50	-1	903	-0.11%
2019/10/29	0	0.00	5	42.40	42.00	-5	913	-0.55%
2019/10/28	0	0.00	6	43.10	43.00	-6	923	-0.65%
2019/10/24	5	43.70	1	43.50	43.20	4	929	0.43%
2019/10/23	0	0.00	1	43.00	43.00	-1	932	-0.11%
2019/10/22	8	43.39	0	0.00	43.45	8	940	0.85%
2019/10/21	2	41.05	2	41.53	42.25	0	905	0.00%
2019/10/18	1	41.05	3	41.05	40.50	-2	887	-0.23%
2019/10/15	3	42.35	0	0.00	42.15	3	874	0.34%
2019/10/08	0	0.00	1	42.90	42.35	-1	899	-0.11%
2019/10/07	1	43.30	0	0.00	42.85	1	910	0.11%
2019/10/01	10	43.10	8	43.44	42.90	2	912	0.22%
2019/09/27	0	0.00	2	42.00	42.00	-2	937	-0.21%
2019/09/26	1	43.70	0	0.00	43.40	1	925	0.11%
2019/09/25	11	43.13	11	43.10	43.25	0	915	0.00%
2019/09/24	2	43.80	3	43.93	43.90	-1	931	-0.11%
2019/09/23	10	44.55	0	0.00	44.55	10	924	1.08%
2019/09/16	0	0.00	13	43.37	43.05	-13	909	-1.43%
2019/09/11	9	44.40	6	44.35	44.55	3	982	0.31%
2019/09/10	3	43.57	16	43.49	43.55	-13	980	-1.33%
2019/09/09	16	43.96	17	43.87	43.95	-1	1,015	-0.10%
2019/09/06	0	0.00	1	44.60	44.50	-1	1,024	-0.10%
2019/09/05	9	45.24	3	44.20	44.20	6	1,007	0.60%
2019/09/03	5	45.17	11	44.84	44.80	-6	962	-0.62%
2019/09/02	4	44.03	1	44.15	44.45	3	925	0.32%
2019/08/30	14	44.65	4	44.03	42.70	10	884	1.13%
2019/08/29	0	0.00	8	42.94	43.20	-8	815	-0.98%
2019/08/28	8	43.30	1	43.70	42.60	7	786	0.89%
2019/08/27	3	42.87	0	0.00	43.25	3	771	0.39%
2019/08/26	13	41.92	6	41.78	41.50	7	739	0.95%
2019/08/23	1	41.75	0	0.00	42.75	1	722	0.14%
2019/08/22	3	40.20	3	40.20	40.20	0	690	0.00%
2019/08/21	0	0.00	1	39.30	39.45	-1	681	-0.15%
2019/08/20	0	0.00	1	40.85	41.00	-1	660	-0.15%
2019/08/19	1	40.90	0	0.00	40.85	1	644	0.16%
2019/08/16	0	0.00	3	40.30	40.10	-3	636	-0.47%
2019/08/14	3	41.05	0	0.00	40.85	3	629	0.48%
2019/08/12	1	39.90	0	0.00	39.85	1	597	0.17%
2019/08/08	0	0.00	6	40.35	39.85	-6	592	-1.01%
2019/08/06	2	38.30	4	38.38	39.60	-2	590	-0.34%
2019/07/30	5	42.70	6	42.53	42.20	-1	577	-0.17%
2019/07/29	3	42.55	0	0.00	42.55	3	564	0.53%
2019/07/19	0	0.00	2	41.35	41.30	-2	526	-0.38%
2019/07/18	0	0.00	1	41.85	41.25	-1	520	-0.19%
2019/07/15	1	42.80	0	0.00	42.40	1	510	0.20%
2019/07/10	5	41.00	0	0.00	41.50	5	487	1.03%
2019/07/09	0	0.00	2	40.80	40.60	-2	486	-0.41%
2019/07/05	0	0.00	3	41.75	42.40	-3	485	-0.62%
2019/07/04	6	42.15	0	0.00	41.80	6	480	1.25%
2019/07/03	5	41.30	3	41.30	40.70	2	446	0.45%
2019/06/28	2	41.10	0	0.00	40.90	2	420	0.48%
2019/06/26	1	40.90	1	41.20	40.85	0	416	0.00%
2019/06/20	2	41.60	4	41.55	41.55	-2	391	-0.51%
2019/06/19	3	40.77	1	40.75	41.15	2	354	0.56%
2019/06/18	5	40.00	10	39.71	39.70	-5	311	-1.60%
2019/06/17	4	38.96	4	38.64	40.70	0	299	0.00%
2019/06/14	6	38.19	0	0.00	38.15	6	266	2.25%
2019/06/05	0	0.00	1	36.25	35.90	-1	254	-0.39%
2019/06/03	6	35.72	5	35.62	35.55	1	267	0.37%
2019/05/21	0	0.00	2	36.90	37.20	-2	326	-0.61%
2019/05/17	2	36.60	2	36.70	36.75	0	331	0.00%
2019/05/16	0	0.00	26	37.03	36.95	-26	335	-7.76%
2019/05/15	19	36.88	2	36.68	36.75	17	343	4.95%
2019/05/14	16	35.74	3	35.50	36.45	13	367	3.54%
2019/05/07	2	39.55	0	0.00	39.35	2	373	0.54%
2019/05/03	0	0.00	2	40.05	40.00	-2	375	-0.53%
2019/04/29	0	0.00	4	39.70	40.00	-4	386	-1.03%
2019/04/24	10	41.68	0	0.00	41.60	10	383	2.60%
2019/04/22	0	0.00	1	41.85	41.35	-1	391	-0.26%
2019/04/18	0	0.00	4	41.28	41.35	-4	392	-1.02%
2019/04/17	1	42.60	0	0.00	42.45	1	397	0.25%
2019/04/16	4	42.23	4	42.34	42.20	0	393	0.00%
2019/04/15	9	41.76	2	41.95	42.00	7	385	1.81%
2019/04/11	3	41.65	5	41.90	41.70	-2	392	-0.51%
2019/04/10	1	41.60	0	0.00	41.60	1	386	0.26%
2019/04/09	0	0.00	10	41.75	41.65	-10	388	-2.57%
2019/04/08	14	41.38	2	41.35	41.15	12	386	3.11%
2019/04/02	4	40.40	0	0.00	40.55	4	384	1.04%
2019/04/01	0	0.00	2	40.40	40.30	-2	384	-0.52%
2019/03/22	1	41.50	0	0.00	40.85	1	403	0.25%
2019/03/19	0	0.00	1	40.80	40.65	-1	420	-0.24%
2019/03/15	2	42.05	0	0.00	41.60	2	431	0.46%
2019/03/13	0	0.00	10	41.34	41.90	-10	467	-2.14%
2019/03/12	0	0.00	7	41.25	41.20	-7	500	-1.40%
2019/03/08	2	40.58	2	40.88	40.95	0	656	0.00%
2019/03/07	0	0.00	2	42.50	42.35	-2	658	-0.30%
2019/03/06	1	42.45	1	42.45	42.40	0	664	0.00%
2019/03/05	1	42.20	0	0.00	42.30	1	674	0.15%
2019/03/04	0	0.00	2	42.48	42.55	-2	679	-0.29%
2019/02/27	1	42.70	2	42.55	42.80	-1	680	-0.15%
2019/02/26	0	0.00	5	43.50	43.65	-5	679	-0.74%
2019/02/25	8	43.33	4	43.49	43.10	4	679	0.59%
2019/02/22	19	43.72	0	0.00	43.50	19	680	2.79%
2019/02/21	8	42.88	10	42.76	43.00	-2	660	-0.30%
2019/02/20	10	42.70	1	42.95	42.50	9	707	1.27%
2019/02/15	0	0.00	5	42.51	42.25	-5	726	-0.69%
2019/02/13	6	43.01	0	0.00	43.25	6	718	0.84%
2019/01/30	0	0.00	1	40.30	40.00	-1	697	-0.14%
2019/01/21	2	40.08	0	0.00	39.75	2	780	0.26%
2019/01/04	1	37.70	2	37.80	38.05	-1	833	-0.12%
2019/01/03	2	39.80	1	39.70	39.00	1	852	0.12%
2019/01/02	0	0.00	2	39.70	39.70	-2	855	-0.23%
2018/12/27	0	0.00	1	41.00	40.35	-1	887	-0.11%
2018/12/26	1	40.05	0	0.00	40.05	1	892	0.11%
2018/12/25	3	40.75	34	40.87	40.55	-31	921	-3.36%
2018/12/24	3	41.58	1	41.30	41.80	2	986	0.20%
2018/12/22	3	41.27	0	0.00	41.20	3	989	0.30%
2018/12/21	28	41.39	0	0.00	41.70	28	997	2.81%
2018/12/20	1	41.25	1	41.05	41.05	0	997	0.00%
2018/12/19	0	0.00	1	42.10	41.75	-1	992	-0.10%
2018/12/18	1	41.70	4	42.03	41.70	-3	993	-0.30%
2018/12/17	2	43.60	0	0.00	42.60	2	992	0.20%
2018/12/14	7	41.86	0	0.00	42.30	7	991	0.71%
2018/12/13	1	41.55	4	41.55	41.50	-3	982	-0.31%
2018/12/12	2	42.50	4	42.55	42.50	-2	981	-0.20%
2018/12/10	3	41.53	23	42.37	41.10	-20	989	-2.02%
2018/12/07	26	43.91	4	44.00	44.10	22	979	2.24%
2018/12/06	8	44.48	9	45.21	43.20	-1	981	-0.10%
2018/12/05	18	47.01	8	46.99	46.90	10	953	1.05%
2018/12/04	21	47.80	24	47.62	48.20	-3	933	-0.32%
2018/12/03	28	47.27	11	47.41	47.05	17	901	1.89%
2018/11/30	1	44.55	0	0.00	45.10	1	816	0.12%
2018/11/29	5	44.75	30	44.78	43.95	-25	830	-3.01%
2018/11/28	28	43.84	0	0.00	44.00	28	833	3.36%
2018/11/27	1	42.40	0	0.00	42.60	1	847	0.12%
2018/11/26	0	0.00	1	42.00	41.90	-1	849	-0.12%
2018/11/23	6	42.18	6	42.25	42.00	0	872	0.00%
2018/11/22	0	0.00	14	44.55	43.15	-14	890	-1.57%
2018/11/21	20	44.20	8	44.30	44.30	12	903	1.33%
2018/11/20	1	44.65	12	44.78	44.10	-11	920	-1.20%
2018/11/19	42	44.89	28	45.56	45.00	14	917	1.53%
2018/11/16	0	0.00	11	43.70	44.00	-11	885	-1.24%
2018/11/15	11	42.10	0	0.00	42.10	11	872	1.26%
2018/11/08	1	44.00	2	44.55	43.40	-1	948	-0.11%
2018/11/02	9	45.71	6	44.76	44.35	3	1,049	0.29%
2018/11/01	1	44.40	1	45.85	45.85	0	1,035	0.00%
2018/10/31	17	41.69	17	41.72	41.90	0	1,024	0.00%
2018/10/30	5	39.76	0	0.00	39.80	5	1,016	0.49%
2018/10/29	0	0.00	1	40.10	40.20	-1	1,031	-0.10%
2018/10/24	2	43.45	2	43.60	43.20	0	1,061	0.00%
2018/10/22	0	0.00	3	43.33	44.70	-3	1,125	-0.27%
2018/10/19	0	0.00	2	42.00	43.40	-2	1,140	-0.18%
2018/10/18	2	43.65	2	43.70	43.45	0	1,155	0.00%
2018/10/17	0	0.00	1	43.85	43.55	-1	1,178	-0.08%
2018/10/16	2	44.35	3	44.58	44.55	-1	1,194	-0.08%
2018/10/12	5	40.40	6	40.32	41.95	-1	1,227	-0.08%
2018/10/11	4	40.09	2	40.33	40.05	2	1,255	0.16%
2018/10/09	6	44.58	0	0.00	44.50	6	1,273	0.47%
2018/10/08	7	44.64	0	0.00	44.95	7	1,286	0.54%
2018/10/05	10	44.94	46	46.13	44.70	-36	1,293	-2.78%
2018/10/04	2	49.83	1	49.35	48.65	1	1,287	0.08%
2018/10/03	2	51.60	1	49.70	49.55	1	1,302	0.08%
2018/10/02	4	52.03	5	51.48	52.10	-1	1,296	-0.08%
2018/09/14	0	0.00	1	50.90	50.60	-1	1,793	-0.06%
2018/09/12	4	48.60	5	48.81	49.00	-1	1,940	-0.05%
2018/09/11	2	48.60	2	48.70	49.60	0	2,084	0.00%
2018/09/10	6	48.53	12	48.69	48.50	-6	2,267	-0.26%
2018/09/07	2	49.50	20	50.20	49.30	-18	2,485	-0.72%
2018/09/06	2	53.00	3	53.13	52.50	-1	2,542	-0.04%
2018/09/05	22	53.90	0	0.00	53.10	22	2,666	0.82%
2018/09/03	4	54.83	2	54.90	53.10	2	3,131	0.06%
2018/08/31	3	56.90	0	0.00	56.90	3	3,326	0.09%
2018/08/30	4	57.73	1	58.00	57.20	3	3,411	0.09%
2018/08/29	0	60.50	0	0.00	60.70	0	3,577	0.00%
2018/08/28	3	59.63	4	58.80	58.40	-1	3,645	-0.03%
2018/08/27	4	59.70	4	57.58	59.70	0	3,763	0.00%
2018/08/24	6	56.20	0	0.00	56.00	6	3,828	0.16%
2018/08/23	5	56.10	5	57.16	55.80	0	4,041	0.00%
2018/08/22	2	58.10	1	58.10	57.60	1	4,186	0.02%
2018/08/21	0	0.00	3	58.60	58.60	-3	4,404	-0.07%
2018/08/17	1	60.50	0	0.00	59.20	1	4,742	0.02%
2018/08/16	2	60.70	1	60.60	60.50	1	4,754	0.02%
2018/08/15	33	60.16	0	0.00	59.60	33	4,760	0.69%
2018/08/14	3	59.83	7	59.81	59.80	-4	4,801	-0.08%
2018/08/13	6	58.13	18	57.79	58.40	-12	4,803	-0.25%
2018/08/10	1	62.00	0	0.00	61.20	1	4,779	0.02%
2018/08/09	9	63.28	7	63.41	63.00	2	4,811	0.04%
2018/08/08	7	64.74	2	64.75	63.70	5	4,856	0.10%
2018/08/07	1	65.50	1	65.80	66.00	0	4,877	0.00%
2018/08/06	5	65.36	3	65.63	65.00	2	4,937	0.04%
2018/08/03	7	64.61	10	64.73	65.30	-3	5,000	-0.06%
2018/08/02	6	64.57	8	65.31	64.30	-2	5,058	-0.04%
2018/08/01	8	66.53	28	66.66	66.40	-20	5,074	-0.39%
2018/07/31	14	66.46	4	66.43	66.80	10	5,104	0.20%
2018/07/30	106	66.01	110	65.32	66.00	-4	5,150	-0.08%	大買/大賣/
2018/07/27	24	70.37	18	70.30	70.30	6	5,184	0.12%
2018/07/26	7	68.63	6	68.68	68.70	1	5,173	0.02%
2018/07/25	11	68.42	2	68.35	67.70	9	5,198	0.17%
2018/07/24	7	66.99	11	67.09	68.00	-4	5,204	-0.08%
2018/07/23	8	65.29	16	65.68	66.70	-8	5,245	-0.15%
2018/07/20	13	66.58	11	66.90	64.90	2	5,259	0.04%
2018/07/19	13	67.09	16	67.34	67.80	-3	5,272	-0.06%
2018/07/18	17	67.55	25	67.71	66.60	-8	5,324	-0.15%
2018/07/17	15	69.19	20	69.89	68.40	-5	5,408	-0.09%
2018/07/16	3	70.80	14	72.88	71.40	-11	5,464	-0.20%
2018/07/13	1	73.50	1	74.10	73.10	0	5,543	0.00%
2018/07/12	10	72.81	10	72.92	73.50	0	5,598	0.00%
2018/07/11	16	73.12	12	73.53	72.60	4	5,606	0.07%
2018/07/10	16	74.26	15	74.03	74.00	1	5,633	0.02%
2018/07/09	15	75.47	16	75.53	74.10	-1	5,687	-0.02%
2018/07/06	14	75.25	35	75.37	74.90	-21	5,754	-0.36%
2018/07/05	17	77.85	37	76.88	77.00	-20	5,712	-0.35%
2018/07/04	16	76.73	17	76.75	76.40	-1	5,694	-0.02%
2018/07/03	40	79.68	15	79.94	77.00	25	5,666	0.44%
2018/07/02	41	79.19	25	79.82	78.60	16	5,603	0.29%
2018/06/29	16	78.76	16	78.34	78.50	0	5,541	0.00%
2018/06/28	14	77.69	15	78.09	76.60	-1	5,498	-0.02%
2018/06/27	27	79.89	49	79.02	78.50	-22	5,465	-0.40%
2018/06/26	36	76.50	35.2	75.82	77.40	0.8	5,388	0.01%
2018/06/25	29	76.79	16	76.74	75.50	13	5,347	0.24%
2018/06/22	34.1	76.90	37.3	77.45	76.20	-3.2	5,308	-0.06%
2018/06/21	36	79.27	44	79.04	77.80	-8	5,228	-0.15%
2018/06/20	106	77.53	112	77.56	77.00	-6	5,161	-0.12%	大買/大賣/
2018/06/19	158	83.58	156	83.99	81.00	2	5,042	0.04%	大買/大賣/
2018/06/15	124.5	80.76	109	80.98	82.10	15.5	4,870	0.32%	大買/大賣/
2018/06/14	45	79.54	45	80.01	78.00	0	4,643	0.00%
2018/06/13	51	81.55	63.1	82.18	78.90	-12.1	4,561	-0.26%
2018/06/12	109	84.10	91	84.38	83.00	18	4,438	0.41%	大買/
2018/06/11	172	86.20	297	86.57	84.60	-125	4,279	-2.92%	大買/大賣/鉅額交易
2018/06/08	199	79.53	56	76.18	80.70	143	3,964	3.61%	大買/鉅額交易
2018/06/07	34.1	72.86	38	72.82	73.40	-4	3,757	-0.11%
2018/06/06	58	72.18	68	72.24	71.00	-10	3,677	-0.27%
2018/06/05	72	69.87	64	70.75	69.80	8	3,506	0.23%
2018/06/04	75	74.18	64	73.99	71.80	11	3,511	0.31%
2018/06/01	28	71.77	26	71.48	71.70	2	3,410	0.06%
2018/05/31	86	79.13	72	78.89	72.00	14	3,333	0.42%
2018/05/30	45	79.62	38	79.18	79.30	7	3,118	0.22%
2018/05/29	59	78.83	45.1	79.18	77.90	13.9	2,966	0.47%
2018/05/28	19	74.69	11	75.49	76.30	8	2,756	0.29%
2018/05/25	122	68.20	123.9	68.84	69.40	-1.9	2,645	-0.07%	大買/大賣/
2018/05/24	10	63.17	12	63.44	63.10	-2	2,424	-0.08%
2018/05/23	16	62.06	16	63.34	62.20	0	2,408	0.00%
2018/05/22	32	63.94	30	63.50	63.60	2	2,384	0.08%
2018/05/21	16	62.51	20	62.51	62.50	-4	2,332	-0.17%
2018/05/18	26	61.05	24	61.31	61.00	2	2,297	0.09%
2018/05/17	46	61.42	47	60.52	60.50	-1	2,286	-0.04%
2018/05/16	1	62.20	6	62.37	63.20	-5	2,241	-0.22%
2018/05/15	18	61.17	10	61.67	60.90	8	2,212	0.36%
2018/05/14	9	61.93	14	62.41	61.10	-5	2,191	-0.23%
2018/05/11	5	61.40	6	61.13	59.40	-1	2,126	-0.05%
2018/05/10	14	61.36	12	61.66	62.40	2	2,060	0.10%
2018/05/09	6	60.58	1	61.20	59.80	5	1,995	0.25%
2018/05/08	4	60.18	4	59.90	59.50	0	1,963	0.00%
2018/05/07	8	60.71	9	60.01	61.80	-1	1,929	-0.05%
2018/05/04	22	59.27	13	59.18	59.00	9	1,869	0.48%
2018/05/02	3	59.30	3	58.70	58.30	0	1,792	0.00%
2018/04/30	1	58.40	5	58.24	58.80	-4	1,757	-0.23%
2018/04/27	5	59.10	1	60.00	59.30	4	1,752	0.23%
2018/04/26	2	61.10	4	59.20	58.00	-2	1,771	-0.11%
2018/04/25	12	61.49	13	60.35	60.30	-1	1,745	-0.06%
2018/04/24	7	62.64	12	61.96	61.70	-5	1,709	-0.29%
2018/04/23	20	66.10	26	65.81	65.00	-6	1,640	-0.37%
2018/04/20	4	63.35	10	63.59	65.50	-6	1,526	-0.39%
2018/04/19	18	62.00	15	62.31	61.80	3	1,445	0.21%
2018/04/18	8	60.76	13	60.76	61.60	-5	1,361	-0.37%
2018/04/17	1	59.80	1	59.10	59.10	0	1,307	0.00%
2018/04/16	21	60.50	19	60.52	60.60	2	1,303	0.15%
2018/04/13	13	60.75	16	60.13	59.50	-3	1,269	-0.24%
2018/04/12	30	59.38	23	59.50	59.70	7	1,218	0.57%
2018/04/11	12	55.60	12	56.62	57.30	0	1,124	0.00%
2018/04/10	20	57.08	18	56.12	55.70	2	1,164	0.17%
2018/03/31	0	0.00	4	54.90	55.50	-4	1,234	-0.32%
2018/03/29	1	53.40	0	0.00	53.30	1	1,285	0.08%
2018/03/28	1	52.80	4	53.75	53.50	-3	1,410	-0.21%
2018/03/26	4	54.23	0	0.00	53.90	4	1,499	0.27%
2018/03/23	1	54.50	1	54.60	54.40	0	1,522	0.00%
2018/03/22	4	57.90	0	0.00	56.30	4	1,602	0.25%
2018/03/21	0	0.00	4	58.40	57.70	-4	1,625	-0.25%
2018/03/20	0	0.00	8	55.76	55.30	-8	1,623	-0.49%
2018/03/14	4	56.13	4	56.68	56.10	0	1,773	0.00%
2018/03/13	3	55.50	3	55.73	55.50	0	1,810	0.00%
2018/03/12	2	56.05	2	56.90	55.70	0	1,835	0.00%
2018/03/09	7	57.94	7	56.64	56.70	0	1,851	0.00%
2018/03/08	40	60.05	38	60.08	59.10	2	1,858	0.11%
2018/03/07	6	56.62	9	57.42	58.80	-3	1,803	-0.17%
2018/03/06	2	55.15	0	0.00	54.90	2	1,844	0.11%
2018/03/02	0	0.00	2	53.00	54.00	-2	1,975	-0.10%
2018/03/01	3	53.00	1	53.10	53.10	2	1,994	0.10%
2018/02/26	2	54.20	0	0.00	54.90	2	2,236	0.09%
2018/02/23	9	53.59	1	53.90	54.40	8	2,243	0.36%
2018/02/22	0	0.00	2	51.00	52.10	-2	2,250	-0.09%
2018/02/21	2	51.65	0	0.00	51.60	2	2,271	0.09%
2018/02/12	0	0.00	1	52.60	51.80	-1	2,282	-0.04%
2018/02/08	1	53.40	3	53.50	53.60	-2	2,292	-0.09%
2018/02/07	5	53.32	4	55.55	52.00	1	2,290	0.04%
2018/02/06	7	56.21	2	56.00	54.30	5	2,282	0.22%
2018/02/05	2	58.75	9	59.04	59.70	-7	2,288	-0.31%
2018/02/02	0	0.00	1	61.30	61.20	-1	2,303	-0.04%
2018/02/01	1	61.80	0	0.00	60.50	1	2,318	0.04%
2018/01/29	2	60.70	1	61.20	61.20	1	2,348	0.04%
2018/01/25	1	62.30	0	0.00	60.70	1	2,383	0.04%
2018/01/24	2	61.90	2	62.20	62.30	0	2,408	0.00%
2018/01/23	1	62.50	0	0.00	62.70	1	2,438	0.04%
2018/01/22	2	61.00	10	62.06	63.30	-8	2,454	-0.33%
2018/01/19	1	59.40	2	59.55	59.20	-1	2,427	-0.04%
2018/01/18	3	61.20	1	61.10	60.60	2	2,455	0.08%
2018/01/17	0	0.00	1	60.20	60.60	-1	2,536	-0.04%
2018/01/16	4	61.00	1	60.80	61.00	3	2,585	0.12%
2018/01/15	3	62.13	1	63.00	61.20	2	2,601	0.08%
2018/01/12	3.4	61.47	2	61.60	61.70	1.4	2,600	0.05%
2018/01/11	2	60.95	22	61.12	61.00	-20	2,594	-0.77%
2018/01/10	8	60.04	2	61.15	60.30	6	2,588	0.23%
2018/01/09	2	61.40	4	61.95	61.30	-2	2,574	-0.08%
2018/01/08	6	61.73	3	62.73	61.00	3	2,580	0.12%
2018/01/05	8	63.90	4	64.03	64.00	4	2,559	0.16%
2018/01/04	19.7	65.99	10	66.30	65.50	9.7	2,546	0.38%
2018/01/03	17	65.54	24	64.96	64.60	-7	2,497	-0.28%
2018/01/02	0	0.00	6	61.43	61.50	-6	2,440	-0.25%