良維 (6290)-新光-高雄券商分點個股進出

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

良維

(6290)

可現股當沖

股價
72.6
漲跌
▲1.3
漲幅
+1.82%
成交量
574張
產業
上櫃電子零組件類股
458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

良維 (6290)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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	0	72.30	0	0.00	72.60	0	2,230	0.00%
2024/11/20	5	71.60	1	71.80	71.30	4	2,237	0.18%
2024/11/19	0	0.00	1	71.20	71.80	-1	2,249	-0.04%
2024/11/18	7	70.31	3	70.40	70.20	4	2,264	0.18%
2024/11/15	1	71.70	1	72.20	71.60	0	2,306	0.00%
2024/11/14	17	72.06	16	72.78	71.20	1	2,325	0.04%
2024/11/12	2.1	72.85	1	73.80	73.40	1.1	2,326	0.05%
2024/11/11	38.2	73.24	10	72.91	73.40	28.2	2,320	1.22%
2024/11/08	34.2	79.91	1	79.30	78.60	33.2	2,257	1.47%
2024/11/07	6	80.23	1	80.20	80.60	5	2,239	0.22%
2024/11/06	0.1	78.20	0	0.00	79.40	0.1	2,231	0.00%
2024/11/05	11.2	77.69	1	77.40	77.60	10.2	2,241	0.46%
2024/11/04	2.1	78.87	0	0.00	78.00	2.1	2,300	0.09%
2024/11/01	0.1	78.50	0	0.00	79.00	0.1	2,336	0.00%
2024/10/30	8.3	78.68	0	0.00	78.50	8.3	2,352	0.35%
2024/10/29	5.3	79.52	0	0.00	79.50	5.3	2,343	0.23%
2024/10/28	3.1	81.59	5	82.22	80.60	-1.9	2,325	-0.08%
2024/10/25	14.1	80.43	0	0.00	81.90	14.1	2,321	0.61%
2024/10/24	1	82.20	1	81.60	80.20	0	2,329	0.00%
2024/10/23	1	82.40	0	0.00	82.00	1	2,342	0.04%
2024/10/22	1	80.90	0	0.00	81.40	1	2,386	0.04%
2024/10/21	4	80.15	0	0.00	80.90	4	2,433	0.16%
2024/10/18	19	80.49	2	80.90	79.90	17	2,496	0.68%
2024/10/17	6	81.98	1.4	81.99	81.90	4.6	2,532	0.18%
2024/10/16	22.1	82.55	0	0.00	82.00	22.1	2,590	0.85%
2024/10/15	0.1	84.90	1	85.00	83.50	-0.9	2,612	-0.03%
2024/10/14	5.2	85.02	1	85.20	84.20	4.2	2,783	0.15%
2024/10/11	0.2	85.45	1	85.30	85.40	-0.8	2,781	-0.03%
2024/10/09	1	81.90	1	82.70	82.10	0	2,727	0.00%
2024/10/08	1	81.90	0	0.00	81.90	1	2,757	0.04%
2024/10/07	1	82.30	1	81.40	81.10	0	2,821	0.00%
2024/10/04	8	82.53	0	0.00	81.00	8	2,917	0.27%
2024/10/01	15	82.90	0	0.00	83.40	15	2,958	0.51%
2024/09/30	0	0.00	1.1	82.60	82.40	-1.1	2,996	-0.04%
2024/09/27	1	82.70	1.1	82.72	82.70	-0.1	3,047	0.00%
2024/09/26	2.1	83.01	3.6	83.58	82.70	-1.5	3,135	-0.05%
2024/09/25	0	0.00	0	83.60	83.50	0	3,316	0.00%
2024/09/24	0	0.00	1.2	82.72	82.70	-1.2	3,477	-0.03%
2024/09/20	1.1	83.32	0	0.00	83.10	1.1	3,522	0.03%
2024/09/19	3	84.27	3.3	84.42	84.40	-0.3	3,554	-0.01%
2024/09/18	8	86.33	2.2	86.55	85.40	5.8	3,611	0.16%
2024/09/16	24.1	86.86	2.8	87.33	86.50	21.3	3,716	0.57%
2024/09/13	12	87.52	11	88.01	88.10	1	3,744	0.03%
2024/09/12	1	87.50	9	88.03	88.00	-8	3,959	-0.20%
2024/09/11	3.5	86.67	2.2	87.40	86.30	1.3	4,087	0.03%
2024/09/10	19	87.22	11.2	86.89	86.10	7.9	4,257	0.18%
2024/09/09	2	83.80	5	85.20	86.50	-3	4,315	-0.07%
2024/09/06	1.1	85.08	17.1	84.62	85.00	-16	4,466	-0.36%
2024/09/05	14.1	85.51	3	85.67	84.10	11.1	4,593	0.24%
2024/09/04	27	85.27	1	86.30	84.70	26	4,752	0.55%
2024/09/03	3.1	87.33	5.1	88.40	88.10	-2	4,862	-0.04%
2024/09/02	6.2	87.92	11	87.33	86.90	-4.8	5,230	-0.09%
2024/08/30	55.2	87.09	7.1	87.20	87.20	48.1	5,246	0.92%
2024/08/29	0.3	84.20	1	84.10	84.30	-0.8	5,219	-0.01%
2024/08/28	1	84.50	5	84.40	84.40	-4	5,331	-0.08%
2024/08/27	0	83.30	9	86.00	85.60	-9	5,425	-0.17%
2024/08/26	1	84.00	0	0.00	83.00	1	5,751	0.02%
2024/08/22	1	83.80	1	84.30	83.80	0	5,852	0.00%
2024/08/21	0	0.00	4	84.13	83.80	-4	5,885	-0.07%
2024/08/20	2	84.75	0	0.00	84.60	2	5,913	0.03%
2024/08/19	18	84.84	1	85.00	84.70	17	5,933	0.29%
2024/08/16	2	82.60	1	82.50	82.70	1	5,952	0.02%
2024/08/15	0	0.00	2	81.50	81.00	-2	5,985	-0.03%
2024/08/14	2	82.30	2	81.70	81.70	0	6,009	0.00%
2024/08/13	0	0.00	11	81.74	81.90	-11	6,012	-0.18%
2024/08/12	9	81.27	16	81.96	80.40	-7	6,050	-0.12%
2024/08/09	6.5	78.92	4	78.35	79.40	2.5	6,091	0.04%
2024/08/08	0.6	77.83	1	76.50	76.60	-0.4	6,092	-0.01%
2024/08/07	7	75.79	3	75.87	77.80	4	6,124	0.07%
2024/08/06	2.3	69.71	2	70.30	71.80	0.3	6,160	0.00%
2024/08/05	9.2	74.63	13	73.82	72.30	-3.8	6,143	-0.06%
2024/08/02	0.5	81.41	9	80.99	80.30	-8.5	6,173	-0.14%
2024/08/01	1.3	83.14	25	83.18	83.10	-23.7	6,317	-0.38%
2024/07/31	0	0.00	7	81.56	81.50	-7	6,425	-0.11%
2024/07/30	2.2	81.66	2	80.85	82.30	0.2	6,507	0.00%
2024/07/29	5	79.92	10	81.84	79.60	-5	6,562	-0.08%
2024/07/26	8.1	83.06	3	83.30	82.30	5.1	6,669	0.08%
2024/07/23	7.1	86.33	3	85.20	87.30	4.1	6,837	0.06%
2024/07/22	4.1	85.20	16.3	85.21	84.30	-12.1	6,839	-0.18%
2024/07/19	14.6	88.24	10.1	88.47	87.50	4.6	6,808	0.07%
2024/07/18	12.6	90.69	7.6	90.57	90.60	5	6,807	0.07%
2024/07/17	3	94.90	0.2	94.12	92.80	2.8	6,753	0.04%
2024/07/16	8.1	93.26	8	93.34	93.30	0.1	6,758	0.00%
2024/07/15	16.6	93.99	34.7	93.38	93.40	-18	6,800	-0.26%
2024/07/12	4	91.43	18.2	90.99	91.90	-14.2	6,672	-0.21%
2024/07/11	4.1	91.22	2	90.80	90.60	2.1	6,757	0.03%
2024/07/10	5.5	91.92	6	92.00	92.30	-0.5	6,986	-0.01%
2024/07/09	8.3	90.28	7	90.30	90.70	1.3	7,266	0.02%
2024/07/08	33.3	92.18	6	92.80	91.00	27.2	7,712	0.35%
2024/07/05	14	92.99	6	92.15	92.10	8	7,946	0.10%
2024/07/04	7.3	92.31	9	92.44	91.60	-1.7	8,139	-0.02%
2024/07/03	9	92.63	4	92.70	92.20	5	8,150	0.06%
2024/07/02	19.1	91.98	17.6	91.55	93.10	1.5	8,161	0.02%
2024/07/01	38.3	93.53	20.2	93.37	91.90	18.1	8,084	0.22%
2024/06/28	33.2	91.35	14.9	91.03	91.70	18.3	7,924	0.23%
2024/06/27	5.1	89.41	3.1	88.01	87.70	2	7,781	0.03%
2024/06/26	13	89.60	11.3	89.57	88.90	1.7	7,811	0.02%
2024/06/25	3.1	88.70	15.7	87.88	89.90	-12.6	7,884	-0.16%
2024/06/24	10	89.52	13	88.12	87.60	-3	8,028	-0.04%
2024/06/21	15	90.87	18	91.57	91.40	-3	8,247	-0.04%
2024/06/20	12.4	89.68	17	90.42	90.30	-4.6	8,321	-0.06%
2024/06/19	15	90.74	7	90.02	89.10	8	8,291	0.10%
2024/06/18	15	90.82	54	91.35	91.20	-39	8,158	-0.48%
2024/06/17	20.5	90.16	13.3	90.50	90.40	7.2	8,120	0.09%
2024/06/14	21	84.81	14	85.68	87.90	7	8,112	0.09%
2024/06/13	31.2	85.61	24	85.66	83.70	7.2	8,182	0.09%
2024/06/12	12	88.31	12	88.49	87.60	0	8,078	0.00%
2024/06/11	49.1	89.02	15.4	90.13	90.00	33.7	8,024	0.42%
2024/06/07	17.8	87.78	15.1	87.97	88.50	2.7	7,963	0.03%
2024/06/06	40	87.88	51.8	88.09	88.40	-11.8	8,054	-0.15%
2024/06/05	5.3	83.12	16.1	83.20	83.20	-10.8	7,687	-0.14%
2024/06/04	21.4	82.74	6	82.57	81.90	15.4	7,855	0.20%
2024/06/03	9	82.87	11.4	83.22	82.70	-2.4	8,005	-0.03%
2024/05/31	15.1	80.84	18.7	81.02	79.90	-3.6	8,227	-0.04%
2024/05/30	51.1	83.94	52.5	83.20	81.20	-1.3	8,428	-0.02%
2024/05/29	9.1	80.10	11	80.18	80.40	-2	8,467	-0.02%
2024/05/28	13	79.13	6	79.00	79.40	7	8,817	0.08%
2024/05/27	15	80.15	9	80.04	79.80	6	9,265	0.06%
2024/05/24	6.1	79.52	2	79.75	79.50	4.1	9,554	0.04%
2024/05/23	6	78.58	9	78.04	77.80	-3	9,938	-0.03%
2024/05/22	9	80.24	8.5	80.09	79.50	0.5	10,380	0.00%
2024/05/21	0	77.60	3	78.27	78.80	-3	10,510	-0.03%
2024/05/20	2	78.15	7.2	78.86	77.40	-5.2	11,090	-0.05%
2024/05/17	0.2	78.00	6	77.90	78.10	-5.8	11,484	-0.05%
2024/05/16	2	77.45	1	78.20	78.20	1	11,869	0.01%
2024/05/15	19	78.48	0.1	78.30	77.80	18.9	12,010	0.16%
2024/05/14	1.2	79.49	3.1	79.47	79.30	-1.9	12,197	-0.02%
2024/05/13	6.1	78.66	2	78.75	79.00	4.1	12,295	0.03%
2024/05/10	4.2	79.09	5	79.46	80.20	-0.8	12,313	-0.01%
2024/05/09	7.1	79.50	4	79.58	78.50	3.1	12,257	0.02%
2024/05/08	12.1	79.33	4	79.90	78.90	8.1	12,211	0.07%
2024/05/07	27.1	79.66	16	79.64	79.40	11.1	12,143	0.09%
2024/05/06	6.2	76.94	0.1	77.00	76.70	6.1	12,002	0.05%
2024/05/03	9.1	79.99	9	78.12	77.90	0.1	11,937	0.00%
2024/05/02	11	79.19	8	80.15	80.80	3	11,850	0.03%
2024/04/30	18	78.60	54.9	78.34	78.60	-36.9	11,784	-0.31%
2024/04/29	33.6	81.67	14	81.74	80.60	19.6	11,664	0.17%
2024/04/26	10.1	87.27	5	86.28	84.40	5.1	11,483	0.04%
2024/04/25	5.1	88.10	2	89.25	87.70	3.1	11,444	0.03%
2024/04/24	7.1	88.82	18.5	88.63	88.90	-11.4	11,432	-0.10%
2024/04/23	13.7	85.26	5	86.48	85.70	8.7	11,364	0.08%
2024/04/22	8.1	85.29	5	85.28	84.00	3	11,321	0.03%
2024/04/19	8.2	89.04	14	90.04	88.20	-5.8	11,250	-0.05%
2024/04/18	13.2	93.95	14	93.46	92.70	-0.9	11,165	-0.01%
2024/04/17	25	97.51	15	97.14	94.60	10	11,110	0.09%
2024/04/16	30.7	99.46	25.1	97.63	95.30	5.6	10,993	0.05%
2024/04/15	44.1	103.87	57.3	103.41	103.00	-13.2	10,764	-0.12%
2024/04/12	65.2	101.64	57	102.83	105.50	8.2	10,462	0.08%
2024/04/11	87.1	99.77	36.1	99.58	100.00	51	10,027	0.51%
2024/04/10	28	97.54	35	97.22	96.90	-7	9,887	-0.07%
2024/04/09	2	93.60	2.2	93.76	91.90	-0.2	9,666	0.00%
2024/04/08	2	92.50	5.1	92.06	92.50	-3.1	9,649	-0.03%
2024/04/03	1	90.80	1	90.00	90.30	0	9,592	0.00%
2024/04/02	4	90.93	1	90.90	90.30	3	9,599	0.03%
2024/04/01	5	91.62	5.7	91.70	91.90	-0.7	9,578	-0.01%
2024/03/29	4.2	89.30	2	89.55	90.40	2.2	9,612	0.02%
2024/03/28	7.3	91.25	8	91.16	90.20	-0.8	9,614	-0.01%
2024/03/27	20	93.59	17.3	92.27	92.60	2.7	9,517	0.03%
2024/03/26	33.3	96.65	22.6	96.42	90.50	10.7	9,300	0.11%
2024/03/25	21.6	99.03	35.1	98.89	100.50	-13.4	8,985	-0.15%
2024/03/22	16	95.61	12	95.68	95.80	4	8,810	0.05%
2024/03/21	12	95.25	16	95.31	95.50	-4	8,790	-0.05%
2024/03/20	24	94.70	18.1	94.16	93.70	5.9	8,748	0.07%
2024/03/19	14.3	95.14	16.1	96.04	95.30	-1.7	8,778	-0.02%
2024/03/18	11	93.22	25.4	91.98	94.50	-14.4	8,682	-0.17%
2024/03/15	11	89.15	2.2	90.23	88.20	8.8	8,610	0.10%
2024/03/14	13.1	89.96	12.4	90.35	90.30	0.7	8,660	0.01%
2024/03/13	28	88.08	4	87.00	89.70	24	8,588	0.28%
2024/03/12	19	89.11	30.1	89.55	90.70	-11.1	8,462	-0.13%
2024/03/11	8	86.74	11	86.49	86.60	-3	8,207	-0.04%
2024/03/08	42.6	88.96	35	87.92	86.80	7.6	8,149	0.09%
2024/03/07	26.4	92.55	34	92.34	90.80	-7.6	7,935	-0.10%
2024/03/06	121	96.13	137.4	95.84	95.40	-16.4	7,726	-0.21%	大買/大賣/
2024/03/05	25.7	93.54	21	94.20	92.80	4.7	7,400	0.06%
2024/03/04	43.6	95.55	33	96.03	93.20	10.5	7,097	0.15%
2024/03/01	29	101.72	31.2	101.87	101.00	-2.2	6,708	-0.03%
2024/02/29	28.1	96.01	39	96.77	99.40	-10.9	6,317	-0.17%
2024/02/27	33.1	90.09	40	89.37	90.40	-6.9	5,869	-0.12%
2024/02/26	31.2	90.33	37.2	90.49	89.00	-6	5,572	-0.11%
2024/02/23	54.2	86.15	57.2	86.36	88.80	-3	5,168	-0.06%
2024/02/22	27	81.97	32.1	81.87	81.50	-5.1	4,731	-0.11%
2024/02/21	73.1	82.19	84.3	82.25	81.30	-11.1	4,633	-0.24%
2024/02/20	36.1	77.28	51.7	77.58	78.90	-15.6	4,054	-0.38%
2024/02/19	13	76.80	34.3	76.84	74.90	-21.2	3,753	-0.57%
2024/02/16	47	71.27	33	71.54	70.80	14	3,510	0.40%
2024/02/15	12.3	69.21	19.5	70.03	70.90	-7.3	3,357	-0.22%
2024/02/05	5.5	66.73	23	66.67	66.70	-17.5	3,386	-0.52%
2024/02/02	12	65.84	18	65.84	65.40	-6	3,491	-0.17%
2024/02/01	0	0.00	2	64.65	64.70	-2	3,544	-0.06%
2024/01/31	2	64.90	0	0.00	64.50	2	3,738	0.05%
2024/01/30	1	64.50	0	0.00	64.50	1	3,956	0.03%
2024/01/29	11	64.75	0	0.00	65.00	11	3,978	0.28%
2024/01/26	46	65.07	47	64.76	64.30	-1	4,007	-0.02%
2024/01/25	0	0.00	1	63.50	63.50	-1	4,028	-0.02%
2024/01/24	3	64.10	1	64.20	63.90	2	4,085	0.05%
2024/01/23	0	64.40	0	0.00	64.20	0	4,218	0.00%
2024/01/22	1	63.90	4	63.80	63.80	-3	4,290	-0.07%
2024/01/19	0	0.00	2.2	62.78	63.20	-2.2	4,406	-0.05%
2024/01/18	2	61.70	0	0.00	61.90	2	4,654	0.04%
2024/01/17	1	62.00	0	0.00	61.80	1	4,860	0.02%
2024/01/16	4	62.80	1	62.40	62.70	3	4,888	0.06%
2024/01/15	1	62.40	1	62.60	62.60	0	4,996	0.00%
2024/01/12	1	62.50	4.1	62.01	62.00	-3.1	5,098	-0.06%
2024/01/10	3	61.93	2	62.00	61.80	1	5,158	0.02%
2024/01/09	0.1	62.00	1	62.10	62.30	-0.9	5,239	-0.02%
2024/01/08	12	63.70	0	0.00	63.20	12	5,257	0.23%
2024/01/05	2	64.25	5	63.70	63.30	-3	5,325	-0.06%
2024/01/04	23	66.12	14	65.55	65.00	9	5,311	0.17%
2024/01/03	2	65.20	2	65.45	65.50	0	5,187	0.00%
2024/01/02	1	66.10	5	66.04	65.50	-4	5,241	-0.08%
2023/12/29	2	64.80	0	0.00	64.90	2	5,195	0.04%
2023/12/28	5	65.10	8	65.35	65.10	-3	5,195	-0.06%
2023/12/27	8	64.91	2	64.70	64.80	6	5,197	0.12%
2023/12/26	5	65.34	11	65.56	65.30	-6	5,220	-0.11%
2023/12/25	26	64.35	29.2	64.89	65.10	-3.2	5,170	-0.06%
2023/12/22	0	0.00	8	62.80	62.60	-8	5,094	-0.16%
2023/12/21	18.1	63.52	1	63.50	63.20	17.1	5,092	0.34%
2023/12/20	0	0.00	1	64.50	64.10	-1	5,153	-0.02%
2023/12/19	3.8	64.11	3	63.97	64.00	0.8	5,148	0.02%
2023/12/18	5.4	65.03	2	64.75	64.50	3.4	5,125	0.07%
2023/12/15	4.2	65.38	24.3	65.19	65.20	-20.1	5,095	-0.39%
2023/12/14	24	66.00	22	65.89	65.70	2	5,046	0.04%
2023/12/13	5	65.04	9.1	64.51	65.20	-4.1	4,892	-0.08%
2023/12/12	27	64.36	7	64.37	63.70	20	4,786	0.42%
2023/12/11	5.1	64.37	3	64.03	64.60	2.1	4,686	0.05%
2023/12/08	0.5	62.00	4	62.20	62.30	-3.5	4,564	-0.08%
2023/12/06	0	0.00	1	62.00	62.00	-1	4,555	-0.02%
2023/12/05	1	62.10	1	61.90	61.80	0	4,559	0.00%
2023/12/04	2	62.40	1.2	62.63	62.30	0.8	4,552	0.02%
2023/12/01	2	62.40	1	62.60	62.30	1	4,543	0.02%
2023/11/30	15	62.16	4	62.00	61.90	11	4,537	0.24%
2023/11/29	1.3	62.58	0	0.00	62.70	1.3	4,519	0.03%
2023/11/28	1.2	61.83	0	0.00	61.90	1.2	4,517	0.03%
2023/11/27	2	61.55	6	60.90	60.90	-4	4,509	-0.09%
2023/11/24	6	61.72	3.2	61.72	61.60	2.8	4,476	0.06%
2023/11/22	1	63.00	1.1	63.13	63.10	-0.1	4,393	0.00%
2023/11/21	0	0.00	9	62.97	62.90	-9	4,377	-0.21%
2023/11/20	18	62.54	8	62.59	62.40	10	4,337	0.23%
2023/11/17	5	63.60	3	63.97	63.70	2	4,238	0.05%
2023/11/16	18	64.13	12	63.78	63.70	6	4,185	0.14%
2023/11/15	22.2	65.83	12	65.78	66.00	10.2	4,057	0.25%
2023/11/14	6.1	63.67	3	63.70	63.70	3.1	3,904	0.08%
2023/11/13	35.2	63.43	27	63.83	63.00	8.2	3,859	0.21%
2023/11/10	40	67.60	19.1	67.50	67.30	20.9	3,577	0.59%
2023/11/09	8	66.60	29	66.33	66.30	-21	3,361	-0.62%
2023/11/08	57	67.58	42	66.81	66.10	15	3,285	0.46%
2023/11/07	7.1	67.70	28	67.45	67.50	-20.9	3,088	-0.68%
2023/11/06	4	65.33	13	65.37	65.40	-9	2,877	-0.31%
2023/11/03	19	66.10	0	0.00	66.20	19	2,848	0.67%
2023/11/02	7	65.80	4	65.28	66.30	3	2,814	0.11%
2023/11/01	0	0.00	4	63.40	63.30	-4	2,753	-0.15%
2023/10/31	34	65.55	38.8	63.23	63.10	-4.8	2,704	-0.18%
2023/10/30	6	66.73	11	67.26	67.10	-5	2,619	-0.19%
2023/10/27	19	67.87	8	67.78	67.00	11	2,547	0.43%
2023/10/26	18	67.78	22	67.86	66.70	-4	2,462	-0.16%
2023/10/25	14	67.00	6.1	67.47	67.50	7.9	2,338	0.34%
2023/10/24	3	63.93	2	64.30	65.00	1	2,187	0.05%
2023/10/23	13	65.82	10	65.10	64.40	3	2,252	0.13%
2023/10/20	9	65.13	1	66.40	66.10	8	2,173	0.37%
2023/10/19	0	0.00	0.1	64.38	64.40	-0.1	2,119	0.00%
2023/10/18	7	63.90	0	0.00	63.50	7	2,118	0.33%
2023/10/17	3	65.33	6.1	65.54	64.50	-3.1	2,148	-0.15%
2023/10/16	2	65.10	1	65.10	65.20	1	2,104	0.05%
2023/10/13	2	64.75	5	64.88	64.90	-3	2,167	-0.14%
2023/10/12	3	63.27	11	64.34	64.40	-8	2,325	-0.34%
2023/10/11	1	64.00	6.1	63.91	63.60	-5.1	2,283	-0.22%
2023/10/06	8.3	63.67	10	63.80	63.40	-1.7	2,241	-0.08%
2023/10/05	3	62.33	0	0.00	62.20	3	2,210	0.14%
2023/10/04	4	62.08	1	62.30	62.40	3	2,233	0.13%
2023/10/03	13	63.04	4	63.05	62.70	9	2,268	0.40%
2023/10/02	2	62.90	2	62.65	63.50	0	2,296	0.00%
2023/09/28	2	62.10	2	62.05	61.70	0	2,423	0.00%
2023/09/27	2	61.90	1	61.80	61.80	1	2,452	0.04%
2023/09/26	0	0.00	2	60.95	61.30	-2	2,492	-0.08%
2023/09/25	28	60.81	29	61.77	61.50	-1	2,489	-0.04%
2023/09/22	1	58.10	8.5	58.05	58.70	-7.5	2,417	-0.31%
2023/09/21	1	58.40	0	0.00	58.20	1	2,418	0.04%
2023/09/20	0	0.00	1	58.50	58.60	-1	2,431	-0.04%
2023/09/19	9	59.67	2	59.70	58.50	7	2,494	0.28%
2023/09/15	0	0.00	1	58.90	58.90	-1	2,649	-0.04%
2023/09/14	1	59.20	0	0.00	59.10	1	2,889	0.03%
2023/09/13	0	0.00	3	58.27	58.80	-3	2,923	-0.10%
2023/09/12	0	0.00	1	57.70	57.70	-1	2,935	-0.03%
2023/09/11	1	57.00	2	57.00	56.30	-1	2,954	-0.03%
2023/09/08	2	56.80	0	0.00	57.10	2	2,980	0.07%
2023/09/04	0	0.00	0.5	58.20	58.40	-0.5	3,073	-0.02%
2023/08/31	4.2	56.92	0	0.00	56.90	4.2	3,240	0.13%
2023/08/29	0.2	56.20	0	0.00	56.10	0.2	3,256	0.01%
2023/08/25	0	0.00	1	56.70	56.20	-1	3,275	-0.03%
2023/08/23	0.1	56.70	1	56.70	56.80	-1	3,293	-0.03%
2023/08/18	1	55.60	0	0.00	55.30	1	3,346	0.03%
2023/08/17	0	54.80	0	54.00	54.80	0	3,340	0.00%
2023/08/16	4.2	53.08	4	53.65	53.80	0.2	3,341	0.01%
2023/08/15	0.2	53.80	1	53.50	53.30	-0.8	3,354	-0.02%
2023/08/14	3	54.27	2	52.90	52.80	1	3,359	0.03%
2023/08/10	0	0.00	1	57.00	56.80	-1	3,316	-0.03%
2023/08/08	2	58.50	0	0.00	58.10	2	3,326	0.06%
2023/08/07	1	58.90	0	0.00	58.90	1	3,337	0.03%
2023/08/04	1	58.80	0	0.00	59.20	1	3,354	0.03%
2023/08/02	3	59.13	4	60.38	58.80	-1	3,383	-0.03%
2023/08/01	3.3	61.41	1	61.40	61.00	2.3	3,359	0.07%
2023/07/31	11	62.62	25	62.51	61.60	-14	3,364	-0.42%
2023/07/28	17.2	64.29	19	64.08	63.30	-1.8	3,331	-0.05%
2023/07/27	8	62.75	1	62.50	62.70	7	3,219	0.22%
2023/07/26	17	62.84	11	62.85	63.60	6	3,186	0.19%
2023/07/25	0	0.00	33	61.75	61.80	-33	3,119	-1.06%
2023/07/24	2	61.00	2	62.05	61.10	0	3,107	0.00%
2023/07/21	17	63.14	5	63.26	63.10	12	3,077	0.39%
2023/07/20	9	64.04	9.3	63.96	64.00	-0.3	3,084	-0.01%
2023/07/19	2	63.80	7	63.34	62.30	-5	3,035	-0.16%
2023/07/18	6	63.27	8	63.33	63.30	-2	3,112	-0.06%
2023/07/17	20	64.23	17	64.33	65.30	3	3,122	0.10%
2023/07/14	8	61.69	5	62.08	61.70	3	2,916	0.10%
2023/07/13	9	62.23	0	0.00	61.10	9	2,977	0.30%
2023/07/12	8	62.96	3	63.50	62.50	5	3,030	0.17%
2023/07/11	14	62.36	3	63.07	63.20	11	2,995	0.37%
2023/07/10	4	63.17	12	62.58	62.10	-8	3,021	-0.27%
2023/07/07	5.2	62.15	11	62.29	63.00	-5.8	3,031	-0.19%
2023/07/06	12.6	64.19	5	63.96	64.00	7.6	3,037	0.25%
2023/07/05	1.1	62.32	8	62.55	62.50	-6.9	2,990	-0.23%
2023/07/04	6	61.72	1	62.00	62.10	5	2,974	0.17%
2023/07/03	6	60.57	2	60.00	60.30	4	2,934	0.14%
2023/06/30	3	59.73	6	59.43	59.80	-3	2,976	-0.10%
2023/06/29	0	0.00	2	59.50	59.80	-2	3,002	-0.07%
2023/06/28	2	59.30	1	59.38	59.30	1	3,038	0.03%
2023/06/27	8	60.04	15	59.42	59.00	-7	3,062	-0.23%
2023/06/26	4	61.88	2	62.05	61.90	2	3,056	0.07%
2023/06/21	9	62.91	7	63.00	63.30	2	3,078	0.06%
2023/06/20	33.1	62.69	19	62.84	63.60	14.1	3,020	0.47%
2023/06/19	0.1	59.65	2	59.75	60.40	-1.9	3,026	-0.06%
2023/06/16	1	58.70	1	59.40	58.70	0	3,061	0.00%
2023/06/15	1	58.70	1	59.00	59.20	0	3,132	0.00%
2023/06/14	4.1	59.16	2	58.80	58.70	2.1	3,138	0.07%
2023/06/13	2	59.15	0.1	58.80	59.50	2	3,174	0.06%
2023/06/12	2	57.50	4	57.77	57.60	-2	3,179	-0.06%
2023/06/09	1	58.40	1	58.50	58.30	0	3,230	0.00%
2023/06/08	3	58.20	3	58.83	57.80	0	3,293	0.00%
2023/06/07	4.1	58.18	0	0.00	58.20	4.1	3,433	0.12%
2023/06/06	31	59.58	8	59.21	58.80	23	3,632	0.63%
2023/06/05	0	0.00	2	57.20	57.30	-2	3,687	-0.05%
2023/06/02	0	0.00	1	57.00	57.20	-1	3,874	-0.03%
2023/05/30	2	56.70	0.1	57.06	56.60	1.9	4,062	0.05%
2023/05/29	0	0.00	2.8	57.42	57.50	-2.8	4,104	-0.07%
2023/05/25	1	56.30	1.2	57.84	56.40	-0.2	4,317	0.00%
2023/05/24	1	58.37	0	0.00	57.70	1	4,456	0.02%
2023/05/23	0	0.00	2	58.60	58.40	-2	4,643	-0.04%
2023/05/22	1	57.90	1	58.00	57.90	0	5,045	0.00%
2023/05/19	2	57.95	3	58.07	57.80	-1	5,208	-0.02%
2023/05/18	4	58.73	0.1	59.00	58.60	3.9	5,419	0.07%
2023/05/17	2	58.50	0.4	58.70	58.40	1.6	5,527	0.03%
2023/05/15	2	57.70	3	57.93	57.80	-1	6,047	-0.02%
2023/05/12	1	58.30	0	0.00	58.60	1	6,068	0.02%
2023/05/11	2	58.10	3	57.87	57.90	-1	6,072	-0.02%
2023/05/10	0	0.00	20	59.80	59.80	-20	6,056	-0.33%
2023/05/09	15.1	59.26	9	59.50	59.40	6.1	6,033	0.10%
2023/05/08	13	60.59	13	61.43	60.60	0	6,001	0.00%
2023/05/05	13	60.75	12	61.10	60.70	1	5,994	0.02%
2023/05/04	17.1	60.38	4	60.45	60.60	13.1	5,989	0.22%
2023/05/03	2	61.00	1	60.30	60.70	1	6,004	0.02%
2023/05/02	13	61.01	10	61.64	61.50	3	5,986	0.05%
2023/04/28	1	61.10	0	0.00	61.00	1	5,973	0.02%
2023/04/27	2	59.75	1.1	60.48	60.60	0.9	5,942	0.02%
2023/04/26	1	60.60	0	0.00	60.50	1	5,921	0.02%
2023/04/25	4.2	60.66	3	60.70	60.70	1.2	5,893	0.02%
2023/04/24	1	61.80	5	61.62	61.70	-4	5,841	-0.07%
2023/04/21	7.1	62.19	3	62.60	61.00	4.1	5,807	0.07%
2023/04/20	9.9	66.08	11	64.98	63.80	-1.1	5,688	-0.02%
2023/04/19	3.1	68.76	6	68.30	68.10	-2.9	5,554	-0.05%
2023/04/18	3	69.44	11	70.22	69.00	-8	5,520	-0.14%
2023/04/17	10	72.41	16	71.99	71.80	-6	5,433	-0.11%
2023/04/14	2	70.20	12	70.11	70.50	-10	5,329	-0.19%
2023/04/13	2.1	69.28	0	0.00	69.30	2.1	5,295	0.04%
2023/04/12	7	71.11	7	71.24	71.40	0	5,228	0.00%
2023/04/11	6.1	70.70	3	70.77	71.00	3.1	5,169	0.06%
2023/04/10	10	70.82	3	71.07	71.30	7	5,105	0.14%
2023/04/07	12	68.23	13	68.61	68.40	-1	4,979	-0.02%
2023/04/06	1	68.20	3	68.30	68.10	-2	4,942	-0.04%
2023/03/31	5	68.30	0.2	68.80	68.60	4.9	4,921	0.10%
2023/03/30	2	67.70	3	67.93	67.70	-1	4,866	-0.02%
2023/03/29	9.1	67.87	2	67.50	67.50	7.1	4,835	0.15%
2023/03/28	0.1	67.80	0	0.00	68.20	0.1	4,812	0.00%
2023/03/27	2	68.85	0	0.00	68.20	2	4,786	0.04%
2023/03/24	1	69.70	2	69.90	69.40	-1	4,732	-0.02%
2023/03/23	4	70.05	8	69.53	69.20	-4	4,681	-0.09%
2023/03/22	40	71.59	21	70.99	69.80	19	4,616	0.41%
2023/03/21	9	71.48	18	71.31	71.00	-9	4,377	-0.21%
2023/03/20	6	70.10	16.3	70.86	70.30	-10.3	4,306	-0.24%
2023/03/17	11	67.55	11	67.48	67.60	0	4,251	0.00%
2023/03/16	22.1	67.46	13	67.27	66.90	9.1	4,232	0.22%
2023/03/15	10.1	69.78	13	69.99	69.90	-2.9	4,254	-0.07%
2023/03/14	9.1	69.61	3	69.63	69.20	6.1	4,288	0.14%
2023/03/13	11.4	67.80	5	68.06	68.60	6.4	4,258	0.15%
2023/03/10	5.1	69.01	10	68.72	69.00	-4.9	4,188	-0.12%
2023/03/09	29.5	72.95	12	71.97	71.50	17.5	4,039	0.43%
2023/03/08	20	72.73	8	72.38	73.90	12	3,810	0.31%
2023/03/07	12	72.10	8	71.50	72.30	4	3,645	0.11%
2023/03/06	14	71.79	9	72.42	71.30	5	3,453	0.14%
2023/03/03	10	72.63	3	72.60	72.00	7	3,347	0.21%
2023/03/01	1	73.90	3.4	73.71	74.30	-2.4	3,269	-0.07%
2023/02/24	7	74.14	10	74.36	74.10	-3	3,228	-0.09%
2023/02/23	7	74.84	9	75.46	76.00	-2	3,159	-0.06%
2023/02/22	4	73.45	1	74.10	73.30	3	3,022	0.10%
2023/02/21	0	0.00	7	74.59	75.40	-7	2,863	-0.24%
2023/02/20	13	72.58	23	73.23	73.40	-10	2,672	-0.37%
2023/02/17	12	69.68	8	70.12	70.30	4	2,289	0.17%
2023/02/16	11	69.20	14	69.21	70.30	-3	2,180	-0.14%
2023/02/15	4	66.73	18	66.26	67.30	-14	1,986	-0.70%
2023/02/14	56	64.81	59	65.69	66.10	-3	1,873	-0.16%
2023/02/13	17	62.15	22.5	63.07	63.80	-5.5	1,588	-0.35%
2023/02/10	1	60.50	1	60.10	59.90	0	1,385	0.00%
2023/02/09	0	0.00	1	59.60	59.60	-1	1,405	-0.07%
2023/02/08	0	0.00	2	59.15	59.40	-2	1,389	-0.14%
2023/02/07	0	0.00	3	58.53	58.70	-3	1,388	-0.22%
2023/02/06	1	58.40	0	0.00	58.10	1	1,394	0.07%
2023/02/03	2	57.50	1.1	58.02	58.10	0.9	1,391	0.06%
2023/02/02	1	58.40	0	0.00	57.40	1	1,382	0.07%
2023/02/01	0	57.00	1	57.80	58.00	-1	1,382	-0.07%
2023/01/31	0	0.00	2	56.10	56.60	-2	1,368	-0.15%
2023/01/30	0	0.00	4	55.80	56.00	-4	1,401	-0.29%
2023/01/17	1	55.30	2	55.00	54.10	-1	1,394	-0.07%
2023/01/16	0	54.90	1	54.30	54.60	-1	1,390	-0.07%
2023/01/13	1	54.00	0	0.00	53.90	1	1,399	0.07%
2023/01/12	0.1	53.90	0	0.00	54.40	0.1	1,411	0.01%
2023/01/10	0	0.00	3	54.33	54.40	-3	1,438	-0.21%
2023/01/09	1	53.90	0	0.00	53.50	1	1,458	0.07%
2023/01/06	2	52.80	0	0.00	52.70	2	1,470	0.14%
2023/01/05	1	52.72	0	0.00	52.80	1	1,520	0.07%
2022/12/29	1	52.50	0	0.00	52.90	1	1,646	0.06%
2022/12/23	1	53.70	0	0.00	54.00	1	1,922	0.05%
2022/12/22	1	54.00	0	0.00	54.10	1	2,012	0.05%
2022/12/21	0	0.00	1	53.70	53.60	-1	2,173	-0.05%
2022/12/20	2	53.60	9	54.70	53.50	-7	2,284	-0.31%
2022/12/15	8	56.20	0	0.00	55.90	8	2,422	0.33%
2022/12/14	2	55.50	0	0.00	55.40	2	2,462	0.08%
2022/12/13	0	0.00	3	55.53	55.30	-3	2,530	-0.12%
2022/12/12	4	55.48	1	55.70	56.00	3	2,569	0.12%
2022/12/08	0	0.00	0.1	56.40	56.20	-0.1	2,559	0.00%
2022/12/07	20	59.61	27	57.95	56.60	-7	2,553	-0.27%
2022/12/06	3	60.50	11.1	60.57	60.00	-8.1	2,468	-0.33%
2022/12/05	17	59.16	3	59.00	58.80	14	2,392	0.59%
2022/12/02	0.1	58.00	0	58.20	57.90	0	2,367	0.00%
2022/12/01	0	0.00	7	58.00	57.50	-7	2,370	-0.30%
2022/11/30	1	57.90	8	57.91	57.90	-7	2,382	-0.29%
2022/11/29	7	57.80	0	0.00	57.60	7	2,394	0.29%
2022/11/28	0	56.30	0	0.00	56.80	0	2,379	0.00%
2022/11/23	0.1	56.50	0	0.00	56.40	0.1	2,390	0.00%
2022/11/22	0.1	56.71	1	56.50	56.50	-0.9	2,417	-0.04%
2022/11/21	1	57.30	1	56.90	57.30	0	2,434	0.00%
2022/11/18	0.1	56.10	1	56.30	55.80	-0.9	2,433	-0.04%
2022/11/15	1.1	55.50	0	0.00	55.40	1.1	2,716	0.04%
2022/11/14	3	56.53	2	55.90	56.10	1	2,794	0.04%
2022/11/11	3	55.90	3	56.20	56.00	0	2,750	0.00%
2022/11/07	0	0.00	3	55.50	55.60	-3	2,889	-0.10%
2022/10/28	0	0.00	1	50.90	50.50	-1	3,163	-0.03%
2022/10/27	1	50.80	1	49.80	50.80	0	3,186	0.00%
2022/10/26	2	48.48	0	0.00	48.10	2	3,182	0.06%
2022/10/20	1	51.10	1	51.00	51.00	0	3,183	0.00%
2022/10/14	1.1	51.65	0	0.00	51.30	1.1	3,179	0.03%
2022/10/13	1	50.10	2	50.95	50.20	-1	3,180	-0.03%
2022/10/12	1	54.50	3	53.57	53.70	-2	3,134	-0.06%
2022/10/11	1	55.00	0	0.00	54.70	1	3,121	0.03%
2022/10/07	0	0.00	1	57.40	57.10	-1	3,123	-0.03%
2022/10/06	2	57.10	0	0.00	57.10	2	3,113	0.06%
2022/10/05	4	56.80	4	57.08	57.40	0	3,079	0.00%
2022/10/04	2	56.15	11	55.88	56.10	-9	3,017	-0.30%
2022/10/03	11	57.97	2	57.75	55.80	9	2,939	0.31%
2022/09/30	1	58.00	9	55.60	58.00	-8	2,897	-0.28%
2022/09/29	29	56.23	23	56.94	56.60	6	2,849	0.21%
2022/09/28	15	56.35	12	55.99	54.30	3	2,772	0.11%
2022/09/27	11	58.26	10	58.17	59.10	1	2,616	0.04%
2022/09/26	5	56.60	3	57.70	56.20	2	2,513	0.08%
2022/09/23	2	58.00	2	57.76	57.70	0	2,494	0.00%
2022/09/22	3	58.50	4.1	58.08	58.00	-1.1	2,450	-0.04%
2022/09/21	0	57.80	1	57.80	57.30	-1	2,374	-0.04%
2022/09/20	5.1	57.66	3	57.07	56.60	2.1	2,332	0.09%
2022/09/19	0	0.00	1	56.60	56.80	-1	2,285	-0.04%
2022/09/16	0	0.00	4	56.15	55.20	-4	2,292	-0.17%
2022/09/15	0	0.00	1	55.10	55.00	-1	2,272	-0.04%
2022/09/14	1	54.70	1	54.80	54.90	0	2,332	0.00%
2022/09/12	1	56.00	0	0.00	55.90	1	2,358	0.04%
2022/09/07	1	53.30	0	0.00	53.40	1	2,380	0.04%
2022/09/06	2	55.30	1	54.40	54.50	1	2,385	0.04%
2022/09/05	11	56.95	0	0.00	56.20	11	2,393	0.46%
2022/09/02	0.1	55.82	1	56.50	56.50	-0.9	2,438	-0.04%
2022/09/01	1	56.50	0	0.00	55.70	1	2,514	0.04%
2022/08/31	1	57.00	1	56.90	56.90	0	2,601	0.00%
2022/08/30	2	56.55	1	56.70	57.00	1	2,689	0.04%
2022/08/29	3	56.13	3	56.37	56.40	0	2,687	0.00%
2022/08/26	1	58.50	7	57.61	57.50	-6	2,674	-0.22%
2022/08/24	10	59.41	12	59.47	57.80	-2	2,703	-0.07%
2022/08/23	4	58.25	3	59.30	59.70	1	2,570	0.04%
2022/08/22	1	57.40	2	56.85	56.60	-1	2,540	-0.04%
2022/08/19	37	59.04	43	59.03	57.50	-6	2,564	-0.23%
2022/08/18	7	58.19	0	0.00	58.10	7	2,474	0.28%
2022/08/17	2	57.95	6	57.17	58.20	-4	2,481	-0.16%
2022/08/16	8	58.69	10	58.14	57.80	-2	2,509	-0.08%
2022/08/15	6	58.48	3	58.47	58.60	3	2,567	0.12%
2022/08/12	0	0.00	9	56.69	57.30	-9	2,564	-0.35%
2022/08/11	7	56.07	7	55.80	55.70	0	2,688	0.00%
2022/08/10	8	57.54	3	58.13	57.10	5	2,939	0.17%
2022/08/09	17	57.16	16	57.51	57.80	1	3,168	0.03%
2022/08/08	5	56.02	7	55.89	56.10	-2	3,072	-0.07%
2022/08/05	1	55.10	10	55.27	55.30	-9	3,055	-0.29%
2022/08/04	3	54.20	2	54.70	53.50	1	3,020	0.03%
2022/08/03	12	55.18	1	55.40	54.90	11	2,989	0.37%
2022/08/02	3	54.00	0	0.00	54.10	3	2,946	0.10%
2022/08/01	1	53.60	3	54.33	54.20	-2	2,950	-0.07%
2022/07/29	2	54.30	2	53.95	54.10	0	2,941	0.00%
2022/07/28	5	52.78	7	52.73	53.00	-2	2,923	-0.07%
2022/07/27	4	53.45	1	53.60	53.60	3	2,942	0.10%
2022/07/26	1	54.30	2	53.60	53.10	-1	2,939	-0.03%
2022/07/25	1	54.40	1	54.50	54.20	0	2,938	0.00%
2022/07/22	1	54.70	0	0.00	54.50	1	2,950	0.03%
2022/07/21	2	54.10	0	0.00	54.30	2	2,947	0.07%
2022/07/20	1	54.10	1	54.80	53.40	0	2,955	0.00%
2022/07/19	0	0.00	1	53.50	54.10	-1	2,982	-0.03%
2022/07/18	1	53.80	0	0.00	54.20	1	3,005	0.03%
2022/07/15	3	53.60	2	53.30	54.00	1	2,998	0.03%
2022/07/14	1	52.80	1	53.10	53.00	0	2,962	0.00%
2022/07/12	0	0.00	1	51.00	51.10	-1	2,939	-0.03%
2022/07/11	1	53.50	3	53.30	52.20	-2	2,930	-0.07%
2022/07/08	4	52.88	2	52.50	53.00	2	2,921	0.07%
2022/07/07	1	51.00	0	0.00	51.60	1	2,901	0.03%
2022/07/06	1	50.80	1	50.40	50.20	0	2,898	0.00%
2022/07/05	3	51.00	1	50.80	51.00	2	2,894	0.07%
2022/07/04	2	50.10	1	50.40	50.30	1	2,887	0.03%
2022/07/01	6	50.97	9.1	51.21	50.10	-3.1	2,885	-0.11%
2022/06/30	0	0.00	1	51.80	51.00	-1	2,862	-0.03%
2022/06/29	0	0.00	1.1	52.52	52.70	-1.1	2,848	-0.04%
2022/06/28	1	52.90	1	53.70	52.70	0	2,840	0.00%
2022/06/27	1	53.50	0.1	53.20	53.50	0.9	2,835	0.03%
2022/06/24	3	52.47	6	52.87	53.20	-3	2,811	-0.11%
2022/06/23	1	50.70	2	51.20	51.20	-1	2,755	-0.04%
2022/06/22	3	52.27	2	53.10	50.70	1	2,742	0.04%
2022/06/21	1	51.60	0	0.00	51.40	1	2,683	0.04%
2022/06/20	2	51.35	2.1	50.79	50.30	-0.1	2,674	0.00%
2022/06/17	4	51.00	9	51.47	52.20	-5	2,657	-0.19%
2022/06/16	2	53.20	18	52.91	52.20	-16	2,639	-0.61%
2022/06/15	1	53.50	0	0.00	53.20	1	2,600	0.04%
2022/06/14	6	53.42	14	52.68	53.80	-8	2,581	-0.31%
2022/06/13	15.3	54.59	25.1	54.07	53.50	-9.8	2,543	-0.38%
2022/06/10	20	57.68	11	57.45	56.90	9	2,476	0.36%
2022/06/09	22	57.63	19	58.36	59.00	3	2,386	0.13%
2022/06/08	16	57.56	15	57.70	57.00	1	2,281	0.04%
2022/06/07	0	0.00	17	56.01	56.30	-17	2,184	-0.78%
2022/06/06	13.3	56.99	1	56.50	56.10	12.3	2,170	0.57%
2022/06/02	11	56.80	12.1	56.99	57.10	-1.1	2,163	-0.05%
2022/06/01	8	57.20	4	57.55	57.10	4	2,135	0.19%
2022/05/31	5	56.84	16	56.80	57.40	-11	2,085	-0.53%
2022/05/30	11	56.43	32	56.64	56.90	-21	2,063	-1.02%
2022/05/27	6	55.33	9	55.56	55.80	-3	2,011	-0.15%
2022/05/26	3	54.30	13	54.32	53.50	-10	1,955	-0.51%
2022/05/25	4	54.05	7	54.07	54.20	-3	1,939	-0.15%
2022/05/24	18	53.97	9	53.70	54.00	9	1,926	0.47%
2022/05/23	14	55.14	9	54.98	54.70	5	1,872	0.27%
2022/05/20	14	57.18	4	56.75	56.90	10	1,767	0.57%
2022/05/19	16.1	55.62	19	56.14	57.30	-2.9	1,681	-0.17%
2022/05/18	63	56.69	70.3	56.38	57.30	-7.3	1,520	-0.48%
2022/05/17	64	54.74	51	54.84	55.80	13	1,201	1.08%
2022/05/16	5	51.80	5	51.90	52.40	0	870	0.00%
2022/05/13	1	50.60	1	51.80	51.60	0	846	0.00%
2022/05/12	0	0.00	5	51.00	50.20	-5	830	-0.60%
2022/05/10	7	50.66	1	50.50	50.60	6	820	0.73%
2022/05/06	0	0.00	1	52.20	52.10	-1	798	-0.13%
2022/05/05	0	0.00	1	52.90	52.60	-1	795	-0.13%
2022/05/04	4	52.90	1	52.60	52.60	3	801	0.37%
2022/05/03	0	0.00	1	52.80	52.70	-1	758	-0.13%
2022/04/29	1	52.40	1	51.70	51.60	0	757	0.00%
2022/04/28	0	0.00	0	53.40	52.00	0	753	0.00%
2022/04/27	2	52.25	1	52.20	52.20	1	733	0.14%
2022/04/26	1	52.10	11	52.76	53.20	-10	712	-1.40%
2022/04/25	1	53.00	1	52.10	52.50	0	679	0.00%
2022/04/22	4	53.20	1	52.00	53.00	3	635	0.47%
2022/04/20	0	50.30	1	50.90	50.70	-1	610	-0.16%
2022/04/19	0	51.90	0	0.00	49.95	0	625	0.00%
2022/04/18	0	50.50	0	0.00	49.60	0	704	0.00%
2022/04/14	0	0.00	4	50.40	50.80	-4	715	-0.56%
2022/04/13	1	49.80	1	50.20	50.00	0	714	0.00%
2022/04/12	0	49.50	0	0.00	49.50	0	713	0.00%
2022/04/11	9	50.16	0	0.00	49.75	9	716	1.26%
2022/04/08	0	0.00	1	51.20	50.90	-1	713	-0.14%
2022/04/07	0	0.00	2	51.30	50.80	-2	722	-0.28%
2022/04/01	1	52.20	0	0.00	52.60	1	722	0.14%
2022/03/29	0	0.00	17	52.70	52.50	-17	792	-2.15%
2022/03/25	0	0.00	1	52.60	52.60	-1	793	-0.13%
2022/03/23	8	53.00	0	0.00	52.70	8	791	1.01%
2022/03/21	0	0.00	2	52.10	51.90	-2	776	-0.26%
2022/03/17	1	50.50	1	50.40	50.90	0	791	0.00%
2022/03/15	0	0.00	1	49.70	49.65	-1	808	-0.12%
2022/03/14	0	0.00	1	50.20	50.30	-1	819	-0.12%
2022/03/11	1	50.40	0	0.00	50.30	1	825	0.12%
2022/03/09	3	50.03	0	0.00	49.90	3	840	0.36%
2022/03/08	1	50.00	0	0.00	49.70	1	845	0.12%
2022/03/07	4	51.00	8	51.25	51.00	-4	836	-0.48%
2022/03/04	1	52.90	2	52.40	52.40	-1	830	-0.12%
2022/03/03	2	53.40	0	0.00	53.20	2	840	0.24%
2022/03/02	3	53.63	1	53.60	53.60	2	833	0.24%
2022/03/01	2	52.70	2	52.70	52.40	0	814	0.00%
2022/02/25	0	0.00	5	51.50	51.50	-5	813	-0.61%
2022/02/24	7	51.67	0	0.00	51.00	7	822	0.85%
2022/02/22	3	52.40	1	52.20	52.20	2	841	0.24%
2022/02/21	1	53.00	3	52.20	53.00	-2	857	-0.23%
2022/02/18	2	52.35	0	0.00	52.40	2	863	0.23%
2022/02/16	1	51.50	0	0.00	51.40	1	1,070	0.09%
2022/02/15	0	0.00	2	51.20	50.90	-2	1,175	-0.17%
2022/02/07	0	49.95	8	49.91	50.20	-8	1,812	-0.44%
2022/01/26	1	49.50	2	49.65	49.50	-1	1,846	-0.05%
2022/01/25	3	50.10	0	0.00	50.10	3	1,864	0.16%
2022/01/24	0	50.60	0	0.00	50.50	0	1,887	0.00%
2022/01/21	3	51.33	1	51.30	51.20	2	1,891	0.11%
2022/01/18	0.3	52.30	0	0.00	52.00	0.3	1,945	0.02%
2022/01/17	1	51.70	0	0.00	51.80	1	1,962	0.05%
2022/01/14	1	51.60	1	51.80	51.70	0	1,967	0.00%
2022/01/13	3	52.03	1	52.10	52.00	2	1,969	0.10%
2022/01/11	6	53.15	9	54.03	52.60	-3	1,962	-0.15%
2022/01/10	1	52.30	0	0.00	52.20	1	1,900	0.05%
2022/01/07	1	52.20	5	52.28	52.30	-4	1,936	-0.21%
2022/01/06	1	52.00	0	0.00	52.10	1	1,933	0.05%
2022/01/05	0	0.00	1	52.60	52.20	-1	1,943	-0.05%
2022/01/04	0	0.00	1	52.00	52.20	-1	1,946	-0.05%
2022/01/03	0	0.00	1	52.20	52.30	-1	1,943	-0.05%
2021/12/30	1.4	52.87	9	53.36	52.80	-7.6	1,947	-0.39%
2021/12/27	11.4	52.81	0	0.00	52.80	11.4	1,978	0.57%
2021/12/24	2	53.35	14	53.12	53.40	-12	1,988	-0.60%
2021/12/23	1	52.19	5	52.30	52.20	-4	1,932	-0.20%
2021/12/22	2	52.00	0	0.00	52.30	2	1,941	0.10%
2021/12/21	2	51.60	6	51.53	51.60	-4	1,946	-0.21%
2021/12/20	1	51.50	0	0.00	51.30	1	1,963	0.05%
2021/12/17	0	0.00	1	51.30	51.30	-1	1,972	-0.05%
2021/12/16	1	51.80	0	0.00	51.60	1	1,977	0.05%
2021/12/15	0	51.40	0	0.00	51.70	0	1,981	0.00%
2021/12/14	1	51.50	0	0.00	51.40	1	1,984	0.05%
2021/12/13	1	52.60	1	52.50	52.50	0	1,978	0.00%
2021/12/10	0	0.00	5	52.74	53.00	-5	1,968	-0.25%
2021/12/08	3	52.30	0	0.00	52.00	3	1,966	0.15%
2021/12/07	1	51.30	0	0.00	51.60	1	1,958	0.05%
2021/12/03	1	51.40	0	0.00	51.50	1	1,966	0.05%
2021/12/02	0	0.00	1	51.80	51.20	-1	1,979	-0.05%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/30	3	51.77	6	51.87	51.80	-3	2,006	-0.15%
2021/11/29	6	51.23	5	51.60	51.40	1	2,040	0.05%
2021/11/26	1	52.00	1.1	52.01	52.30	0	2,044	0.00%
2021/11/25	0	53.80	0	0.00	52.80	0	2,041	0.00%
2021/11/24	0	53.30	0	0.00	53.30	0	2,065	0.00%
2021/11/23	0	53.40	1	53.10	53.00	-1	2,172	-0.05%
2021/11/22	3	53.08	2	53.30	53.20	1	2,177	0.05%
2021/11/19	2	52.60	2	52.80	52.80	0	2,204	0.00%
2021/11/18	6	53.10	12	53.23	53.10	-6	2,203	-0.27%
2021/11/17	6	53.87	3	53.60	53.60	3	2,203	0.14%
2021/11/16	6	53.50	22	53.33	53.20	-16	2,207	-0.72%
2021/11/15	18	54.21	23	54.76	54.10	-5	2,186	-0.23%
2021/11/12	12	57.41	7	57.39	57.90	5	2,056	0.24%
2021/11/11	7	57.07	3	56.90	56.70	4	1,985	0.20%
2021/11/10	14	57.80	7.2	57.93	58.50	6.8	1,950	0.35%
2021/11/09	13.2	56.97	12	56.33	57.10	1.2	1,784	0.07%
2021/11/05	9	52.56	4	53.00	52.60	5	1,586	0.32%
2021/11/04	10	53.46	3	53.20	53.20	7	1,623	0.43%
2021/11/03	28	54.22	0	0.00	54.60	28	1,641	1.71%
2021/11/02	8	54.54	2	54.45	54.10	6	1,653	0.36%
2021/11/01	2.1	57.04	2	57.10	56.50	0.1	1,718	0.00%
2021/10/29	1	56.30	6	56.13	56.20	-5	1,753	-0.29%
2021/10/28	3	56.07	3	56.30	55.70	0	1,865	0.00%
2021/10/27	1	56.20	11	55.34	55.90	-10	2,148	-0.47%
2021/10/26	7	54.99	1	55.00	54.90	6	2,232	0.27%
2021/10/25	0	0.00	6	55.47	55.60	-6	2,551	-0.24%
2021/10/22	1	53.50	1	53.70	54.20	0	2,893	0.00%
2021/10/21	1	55.30	0	0.00	54.20	1	3,575	0.03%
2021/10/18	0	0.00	10	54.50	54.70	-10	5,105	-0.20%
2021/10/15	11	55.31	1	54.60	55.40	10	5,501	0.18%
2021/10/14	0	0.00	3	52.50	52.20	-3	5,488	-0.05%
2021/10/13	1	52.80	0	0.00	52.30	1	5,511	0.02%
2021/10/08	0	0.00	2	53.30	53.00	-2	5,576	-0.04%
2021/10/07	0	0.00	2.1	53.05	53.20	-2.1	5,590	-0.04%
2021/10/06	2	52.50	0	0.00	52.20	2	5,634	0.04%
2021/10/05	4	51.92	2	51.80	52.10	2	5,676	0.04%
2021/10/04	0	52.90	5	52.00	52.20	-5	5,679	-0.09%
2021/10/01	3	52.63	2	53.05	51.80	1	5,676	0.02%
2021/09/30	0	0.00	6	53.42	53.60	-6	5,678	-0.11%
2021/09/29	4	53.43	7	53.57	53.30	-3	5,701	-0.05%
2021/09/28	2	54.10	1	54.50	54.50	1	5,745	0.02%
2021/09/27	7	54.89	4	54.78	54.90	3	5,774	0.05%
2021/09/24	12	53.75	0	0.00	53.80	12	5,861	0.20%
2021/09/23	2	53.40	0	0.00	52.90	2	6,082	0.03%
2021/09/22	0	53.90	0	0.00	53.00	0	6,254	0.00%
2021/09/15	4	54.13	0	0.00	54.00	4	6,302	0.06%
2021/09/14	7	54.56	0	0.00	54.20	7	6,305	0.11%
2021/09/13	0	0.00	1	55.80	55.10	-1	6,303	-0.02%
2021/09/10	2	55.20	2	55.45	55.50	0	6,311	0.00%
2021/09/09	1	54.90	2	55.15	55.70	-1	6,317	-0.02%
2021/09/08	1	53.50	0	0.00	54.10	1	6,323	0.02%
2021/09/07	1	54.10	11	54.12	53.60	-10	6,324	-0.16%
2021/09/06	6	55.73	2	55.80	55.10	4	6,311	0.06%
2021/09/03	2	57.35	5	57.50	57.20	-3	6,312	-0.05%
2021/09/02	1	57.50	2	58.00	57.20	-1	6,308	-0.02%
2021/09/01	3	56.93	26	56.56	57.20	-23	6,278	-0.37%
2021/08/31	27	56.84	1	56.60	56.40	26	6,265	0.41%
2021/08/30	21	56.61	15	56.76	56.70	6	6,266	0.10%
2021/08/27	19	59.25	27	58.33	57.80	-8	6,250	-0.13%
2021/08/26	22	56.50	11	56.05	56.50	11	6,143	0.18%
2021/08/25	3	56.57	9	55.29	56.60	-6	6,141	-0.10%
2021/08/24	16	54.26	22	53.97	54.00	-6	6,116	-0.10%
2021/08/23	3	54.33	21.3	54.45	54.70	-18.3	6,123	-0.30%
2021/08/20	14	52.99	10	53.25	52.10	4	6,108	0.07%
2021/08/19	26	53.82	23	54.78	53.20	3	6,093	0.05%
2021/08/18	1	56.00	8	55.19	56.00	-7	6,077	-0.12%
2021/08/17	3	54.37	12	54.19	53.80	-9	6,067	-0.15%
2021/08/16	30.1	53.85	22	55.87	53.00	8.1	6,050	0.13%
2021/08/13	5	56.28	10	55.98	55.30	-5	6,031	-0.08%
2021/08/12	4	56.53	3	56.50	56.30	1	6,009	0.02%
2021/08/11	14	56.89	10	57.26	56.70	4	6,012	0.07%
2021/08/10	7	57.93	9	57.13	56.70	-2	6,010	-0.03%
2021/08/09	12	58.38	6	58.38	57.50	6	6,000	0.10%
2021/08/06	13	60.23	4.2	60.30	59.80	8.8	5,984	0.15%
2021/08/05	12.3	60.32	11	60.23	59.70	1.3	6,010	0.02%
2021/08/04	13	62.89	5.5	62.56	62.00	7.5	6,023	0.12%
2021/08/03	12	65.05	13.2	65.05	65.50	-1.2	6,053	-0.02%
2021/08/02	35.2	64.90	35	64.10	63.50	0.2	6,057	0.00%
2021/07/30	8.4	69.40	25	69.40	69.40	-16.7	5,802	-0.29%
2021/07/29	59.2	78.58	33.5	77.85	77.10	25.7	5,733	0.45%
2021/07/28	67.1	75.95	144.1	75.97	77.90	-77.1	5,494	-1.40%	大賣/
2021/07/27	187.6	81.16	124	79.23	77.00	63.6	5,265	1.21%	大買/大賣/
2021/07/26	89.1	79.82	68	81.48	82.20	21.1	4,742	0.44%
2021/07/23	49.5	75.37	78	75.72	77.00	-28.5	4,248	-0.67%
2021/07/22	119	75.13	84.1	75.53	75.80	35	4,078	0.86%	大買/
2021/07/21	113.1	71.03	73.1	71.03	72.20	40	3,686	1.08%	大買/
2021/07/20	5	66.84	8	66.15	65.70	-3	3,440	-0.09%
2021/07/19	2	67.45	10	67.35	67.30	-8	3,460	-0.23%
2021/07/16	11	67.35	7	67.37	67.50	4	3,521	0.11%
2021/07/15	10	66.03	2	66.11	66.50	8	3,635	0.22%
2021/07/14	2	65.10	7	64.96	65.20	-5	3,649	-0.14%
2021/07/13	8	66.80	8	66.08	66.00	0	3,689	0.00%
2021/07/12	7	66.90	5	66.54	66.80	2	3,677	0.05%
2021/07/09	0	0.00	5.4	65.35	65.70	-5.4	3,665	-0.15%
2021/07/08	4	66.28	2	65.70	65.60	2	3,756	0.05%
2021/07/06	0	0.00	4	65.95	65.70	-4	4,020	-0.10%
2021/07/05	1	65.10	4.2	65.41	66.70	-3.2	4,182	-0.08%
2021/07/02	3	65.70	2	65.60	66.10	1	4,474	0.02%
2021/07/01	29	66.79	22	65.39	65.50	7	4,712	0.15%
2021/06/30	38.1	68.30	24	67.78	68.60	14.1	4,968	0.28%
2021/06/29	25	65.92	13	65.72	66.70	12	4,998	0.24%
2021/06/28	1	61.70	4	61.83	62.30	-3	4,850	-0.06%
2021/06/25	3	61.63	1	62.10	61.10	2	4,869	0.04%
2021/06/24	0	61.90	0	0.00	61.40	0	4,872	0.00%
2021/06/23	2	61.50	4	61.20	61.40	-2	4,939	-0.04%
2021/06/22	0	0.00	5	61.30	60.90	-5	4,954	-0.10%
2021/06/21	0	0.00	2	61.30	61.20	-2	4,972	-0.04%
2021/06/18	1	62.80	2	62.95	62.50	-1	5,002	-0.02%
2021/06/17	0	0.00	3	62.00	62.30	-3	5,042	-0.06%
2021/06/16	0	0.00	1	61.40	61.30	-1	5,084	-0.02%
2021/06/15	0	0.00	1	61.10	61.20	-1	5,132	-0.02%
2021/06/10	0	0.00	1	62.00	62.30	-1	5,302	-0.02%
2021/06/09	0	0.00	2	61.85	61.60	-2	5,322	-0.04%
2021/06/08	1	61.70	0	0.00	61.20	1	5,339	0.02%
2021/06/07	0	0.00	6	61.48	61.60	-6	5,388	-0.11%
2021/06/04	3	60.67	2	60.75	60.70	1	5,398	0.02%
2021/06/03	4	62.13	3	62.23	62.00	1	5,446	0.02%
2021/06/02	2	62.80	1	62.80	62.20	1	5,500	0.02%
2021/06/01	1	63.30	2	63.20	63.50	-1	5,566	-0.02%
2021/05/27	1	60.10	2	60.35	60.40	-1	6,157	-0.02%
2021/05/26	0	0.00	2	60.75	60.90	-2	6,201	-0.03%
2021/05/25	0	0.00	2	60.20	60.50	-2	6,372	-0.03%
2021/05/24	8	58.95	1	59.90	60.00	7	6,384	0.11%
2021/05/21	3	58.37	14	58.81	59.40	-11	6,407	-0.17%
2021/05/20	2	57.60	0	0.00	56.80	2	6,428	0.03%
2021/05/19	3	57.33	2	57.45	58.00	1	6,441	0.02%
2021/05/18	5	56.00	7	54.77	57.30	-2	6,456	-0.03%
2021/05/17	4.1	54.77	4	53.83	52.10	0.1	6,433	0.00%
2021/05/14	2.2	58.09	0	0.00	56.40	2.2	6,384	0.03%
2021/05/13	3.3	56.98	5	56.86	57.20	-1.7	6,335	-0.03%
2021/05/12	8	60.59	2	57.75	57.60	6	6,266	0.10%
2021/05/11	9	60.18	5	60.26	60.30	4	6,161	0.06%
2021/05/10	11.1	63.76	3	63.43	62.70	8.1	6,081	0.13%
2021/05/07	7	65.94	1	66.30	67.20	6	5,963	0.10%
2021/05/06	6.2	64.83	5	64.12	64.50	1.2	5,923	0.02%
2021/05/05	4.2	64.78	5	64.96	64.10	-0.8	5,898	-0.01%
2021/05/04	4.2	63.56	12	65.23	63.60	-7.8	5,893	-0.13%
2021/05/03	9.1	69.47	13	68.59	67.60	-3.9	5,840	-0.07%
2021/04/29	10	76.41	7	76.33	74.40	3	5,694	0.05%
2021/04/28	2.1	75.74	16	75.14	75.80	-13.9	5,531	-0.25%
2021/04/27	20	75.84	10	75.47	75.60	10	5,416	0.18%
2021/04/26	8	75.22	10	75.03	74.80	-2	5,235	-0.04%
2021/04/23	3	73.46	2	73.60	73.60	1	5,088	0.02%
2021/04/22	6	73.57	10	73.28	72.00	-4	5,053	-0.08%
2021/04/21	5	74.38	10	74.82	74.30	-5	4,974	-0.10%
2021/04/20	2	71.45	5	72.00	72.50	-3	4,812	-0.06%
2021/04/19	25	73.40	24	72.25	72.20	1	4,774	0.02%
2021/04/16	9.1	72.04	3	72.00	72.00	6.1	4,720	0.13%
2021/04/15	5	71.46	6	71.85	72.00	-1	4,691	-0.02%
2021/04/14	4	71.45	2	70.05	72.10	2	4,664	0.04%
2021/04/13	11	71.92	12	71.57	70.80	-1	4,585	-0.02%
2021/04/12	18	75.24	15	74.14	73.40	3	4,466	0.07%
2021/04/09	8	74.66	13	74.50	74.80	-5	4,286	-0.12%
2021/04/08	39	75.23	72	75.33	75.70	-33	4,101	-0.80%
2021/04/07	17	73.31	13	73.15	74.10	4	3,757	0.11%
2021/04/06	57	70.94	49	71.64	72.70	8	3,483	0.23%
2021/04/01	9	67.63	13.2	66.40	67.70	-4.2	3,128	-0.13%
2021/03/31	2	62.95	9	62.67	62.60	-7	2,872	-0.24%
2021/03/30	14	62.71	2	62.90	62.60	12	2,840	0.42%
2021/03/26	6	63.32	6	62.98	63.30	0	2,788	0.00%
2021/03/25	7	62.11	1	62.30	62.00	6	2,710	0.22%
2021/03/24	4	62.55	2	62.75	62.40	2	2,688	0.07%
2021/03/23	3	62.60	2	63.80	63.50	1	2,661	0.04%
2021/03/22	21	63.54	23	63.08	63.80	-2	2,618	-0.08%
2021/03/19	28	62.25	25	62.00	62.50	3	2,574	0.12%
2021/03/18	7	63.03	3	63.17	63.00	4	2,522	0.16%
2021/03/17	25.2	63.25	17	63.18	63.20	8.2	2,487	0.33%
2021/03/16	1	60.20	0	0.00	61.00	1	2,331	0.04%
2021/03/15	1	60.50	3	60.87	60.10	-2	2,310	-0.09%
2021/03/12	2	59.95	2	59.75	59.70	0	2,282	0.00%
2021/03/11	5	59.32	5	59.52	59.50	0	2,272	0.00%
2021/03/10	7	57.71	9	57.28	57.20	-2	2,225	-0.09%
2021/03/09	5	57.14	2	57.30	57.10	3	2,217	0.14%
2021/03/08	13	60.08	17	60.28	59.00	-4	2,164	-0.18%
2021/03/05	17	60.36	7	60.69	59.90	10	2,114	0.47%
2021/03/04	10	61.60	11	61.63	61.90	-1	2,049	-0.05%
2021/03/03	36	60.25	72	60.51	62.70	-36	1,958	-1.84%
2021/03/02	56	60.21	64	61.04	60.00	-8	1,768	-0.45%
2021/02/26	0	0.00	1	57.10	56.50	-1	1,434	-0.07%
2021/02/25	5	57.90	15	57.43	57.60	-10	1,390	-0.72%
2021/02/24	2	55.60	1	55.20	55.60	1	1,227	0.08%
2021/02/23	4	56.00	0	0.00	55.10	4	1,211	0.33%
2021/02/22	33	56.15	4	56.35	56.50	29	1,197	2.42%
2021/02/19	1	55.00	4	54.98	55.20	-3	1,192	-0.25%
2021/02/18	1	54.70	3	55.03	54.80	-2	1,247	-0.16%
2021/02/17	1	52.20	0	0.00	53.40	1	1,204	0.08%
2021/02/05	0	0.00	1	51.50	51.50	-1	1,185	-0.08%
2021/02/04	0	0.00	2	51.90	51.80	-2	1,179	-0.17%
2021/02/03	1	51.70	0	0.00	51.50	1	1,189	0.08%
2021/01/29	4	52.15	2	52.50	51.90	2	1,181	0.17%
2021/01/28	0	0.00	2	52.20	52.00	-2	1,169	-0.17%
2021/01/27	1	53.20	14	52.44	52.20	-13	1,159	-1.12%
2021/01/26	21	54.04	10	53.84	53.20	11	1,143	0.96%
2021/01/25	6	53.62	18	54.22	54.30	-12	1,058	-1.13%
2021/01/22	2	50.50	1	50.60	50.20	1	982	0.10%
2021/01/20	0	0.00	10	51.15	50.80	-10	955	-1.05%
2021/01/19	0	0.00	7	52.00	51.70	-7	934	-0.75%
2021/01/15	0	0.00	3	52.23	52.40	-3	899	-0.33%
2021/01/14	0	0.00	5	53.36	53.20	-5	886	-0.56%
2021/01/11	0	0.00	0	53.30	52.80	0	864	0.00%
2021/01/08	0	0.00	1	53.60	53.30	-1	860	-0.12%
2021/01/07	8	53.11	2	53.05	53.20	6	851	0.70%
2021/01/06	10	53.10	16	53.28	52.70	-6	842	-0.71%
2021/01/05	2	52.70	0	0.00	52.90	2	811	0.25%
2020/12/31	0	0.00	5	51.96	52.10	-5	809	-0.62%
2020/12/29	3	52.00	6	52.17	52.00	-3	811	-0.37%
2020/12/28	0	0.00	2	52.80	52.20	-2	809	-0.25%
2020/12/25	2	52.30	0	0.00	52.20	2	806	0.25%
2020/12/24	3	52.70	0	0.00	52.60	3	805	0.37%
2020/12/22	1	53.30	1	53.00	52.30	0	822	0.00%
2020/12/21	0	0.00	7	51.46	51.90	-7	824	-0.85%
2020/12/18	5	52.30	0	0.00	51.90	5	839	0.60%
2020/12/15	7	51.90	0	0.00	51.60	7	882	0.79%
2020/12/11	4	53.08	10	51.90	52.00	-6	919	-0.65%
2020/12/10	1	53.50	0	0.00	53.20	1	948	0.11%
2020/12/09	6	54.47	2	54.60	54.60	4	1,013	0.39%
2020/12/08	4	53.90	0	0.00	54.30	4	1,064	0.38%
2020/12/07	11	54.45	1	54.10	53.80	10	1,104	0.91%
2020/12/04	3	54.80	7	54.81	54.60	-4	1,103	-0.36%
2020/12/03	1	55.00	2	55.60	54.80	-1	1,114	-0.09%
2020/12/02	2	54.90	11	54.64	55.30	-9	1,103	-0.82%
2020/12/01	5	54.22	0	0.00	54.00	5	1,101	0.45%
2020/11/30	11	55.00	1	55.20	54.70	10	1,102	0.91%
2020/11/27	1	56.00	1	55.70	55.80	0	1,094	0.00%
2020/11/26	3	55.13	5	54.90	55.90	-2	1,093	-0.18%
2020/11/25	6	54.98	0	0.00	54.70	6	1,087	0.55%
2020/11/24	6	54.63	0	0.00	54.30	6	1,089	0.55%
2020/11/23	4	54.78	1	55.80	54.70	3	1,095	0.27%
2020/11/20	6	55.73	0	0.00	55.40	6	1,130	0.53%
2020/11/19	7	55.26	3	55.70	55.00	4	1,135	0.35%
2020/11/18	4	56.03	9	56.09	56.00	-5	1,115	-0.45%
2020/11/17	22	55.15	6	55.97	56.30	16	1,087	1.47%
2020/11/12	0	56.00	0	0.00	52.60	0	1,144	0.00%
2020/11/11	1	52.20	0	0.00	52.50	1	1,179	0.08%
2020/11/05	0	0.00	2	52.20	52.10	-2	1,219	-0.16%
2020/11/02	0	0.00	2	51.05	50.90	-2	1,260	-0.16%
2020/10/26	0	0.00	3	53.10	52.70	-3	1,518	-0.20%
2020/10/23	1	52.40	0	0.00	52.60	1	1,578	0.06%
2020/10/20	0	0.00	20	52.70	52.50	-20	1,637	-1.22%
2020/10/19	0	0.00	4	52.60	52.70	-4	1,643	-0.24%
2020/10/16	2	53.50	0	0.00	52.50	2	1,657	0.12%
2020/10/15	2	52.95	1	53.60	53.50	1	1,674	0.06%
2020/10/14	22	53.19	0	0.00	52.70	22	1,707	1.29%
2020/10/12	1	52.70	2	52.75	52.50	-1	1,749	-0.06%
2020/10/08	2	54.30	0	0.00	53.70	2	1,759	0.11%
2020/10/07	1	54.00	0	0.00	54.10	1	1,768	0.06%
2020/10/06	0	0.00	1	53.40	53.40	-1	1,772	-0.06%
2020/09/25	0	0.00	4	52.30	52.00	-4	1,947	-0.21%
2020/09/24	2	53.65	5	53.46	53.20	-3	1,951	-0.15%
2020/09/23	0	0.00	13	54.63	54.70	-13	1,958	-0.66%
2020/09/22	4	56.03	2	56.00	55.50	2	1,959	0.10%
2020/09/21	6	57.37	6	57.33	56.90	0	1,954	0.00%
2020/09/17	2	58.00	2	57.55	57.20	0	1,960	0.00%
2020/09/16	13	58.05	3	58.57	57.50	10	1,965	0.51%
2020/09/15	36	58.02	29	58.17	58.30	7	1,963	0.36%
2020/09/14	13	57.69	4	57.98	58.70	9	1,952	0.46%
2020/09/11	5	57.00	5	56.52	55.80	0	1,897	0.00%
2020/09/10	8	56.69	5	56.66	56.70	3	1,863	0.16%
2020/09/08	1	55.40	0	0.00	55.80	1	1,855	0.05%
2020/09/07	0	0.00	2	55.10	54.40	-2	1,902	-0.11%
2020/09/04	2	54.75	1	54.80	54.70	1	1,965	0.05%
2020/09/03	1	55.10	1	55.10	55.30	0	1,972	0.00%
2020/09/01	0	0.00	1	53.50	54.20	-1	2,032	-0.05%
2020/08/31	1	53.50	4	54.30	53.50	-3	2,114	-0.14%
2020/08/26	5	56.20	6	56.38	55.50	-1	2,240	-0.04%
2020/08/24	0	0.00	2	53.70	54.50	-2	2,192	-0.09%
2020/08/21	4	54.58	3	53.67	54.30	1	2,205	0.05%
2020/08/20	1	55.50	5	53.56	53.30	-4	2,204	-0.18%
2020/08/19	3	55.70	3	56.27	56.50	0	2,175	0.00%
2020/08/18	2	55.95	1	55.00	55.00	1	2,120	0.05%
2020/08/17	6	54.57	0	0.00	56.60	6	2,130	0.28%
2020/08/14	0	0.00	2	53.00	53.00	-2	2,134	-0.09%
2020/08/13	0	0.00	2	52.20	52.20	-2	2,146	-0.09%
2020/08/12	3	52.27	2	53.30	52.80	1	2,178	0.05%
2020/08/10	1	55.50	0	0.00	54.90	1	2,177	0.05%
2020/08/06	1	57.50	1	57.30	56.70	0	2,236	0.00%
2020/08/05	1	57.80	2	57.25	57.50	-1	2,246	-0.04%
2020/08/04	1	56.10	1	57.40	56.10	0	2,274	0.00%
2020/07/31	0	0.00	1	53.20	54.30	-1	2,313	-0.04%
2020/07/30	1	52.60	0	0.00	53.00	1	2,355	0.04%
2020/07/29	0	0.00	1	55.60	55.80	-1	2,312	-0.04%
2020/07/28	3	56.17	2	55.90	55.10	1	2,271	0.04%
2020/07/27	2	57.10	3	56.77	56.80	-1	2,287	-0.04%
2020/07/24	1	58.60	2	57.70	57.60	-1	2,327	-0.04%
2020/07/23	1	58.90	1	58.90	58.80	0	2,379	0.00%
2020/07/22	2	59.65	2	59.35	59.10	0	2,406	0.00%
2020/07/21	3	59.63	0	0.00	59.40	3	2,412	0.12%
2020/07/17	3	60.07	2	59.50	59.20	1	2,548	0.04%
2020/07/15	0	0.00	1	59.20	58.70	-1	2,629	-0.04%
2020/07/14	1	58.60	2	59.00	58.80	-1	2,648	-0.04%
2020/07/13	1	59.10	0	0.00	59.10	1	2,652	0.04%
2020/07/10	3	59.00	1	58.80	58.80	2	2,694	0.07%
2020/07/09	1	60.50	0	0.00	60.40	1	2,702	0.04%
2020/07/08	1	60.10	1	60.10	60.00	0	2,718	0.00%
2020/07/07	6	60.13	15	60.13	60.40	-9	2,714	-0.33%
2020/07/03	2	58.60	0	0.00	58.10	2	2,722	0.07%
2020/07/02	2	58.80	4	58.48	58.70	-2	2,785	-0.07%
2020/06/29	0	0.00	1	56.20	56.20	-1	2,888	-0.03%
2020/06/24	1	57.30	0	0.00	56.70	1	2,925	0.03%
2020/06/23	1	57.90	0	0.00	56.90	1	2,974	0.03%
2020/06/22	3	57.53	2	57.65	57.50	1	3,008	0.03%
2020/06/19	5	58.58	3	59.60	58.50	2	3,010	0.07%
2020/06/18	2	58.40	1	58.30	58.20	1	2,987	0.03%
2020/06/17	7	57.10	6	57.27	57.40	1	2,973	0.03%
2020/06/16	2	56.75	2	56.40	56.70	0	2,985	0.00%
2020/06/15	2	56.60	4	56.40	56.00	-2	3,010	-0.07%
2020/06/12	5	56.32	0	0.00	56.60	5	3,007	0.17%
2020/06/11	9	60.10	5	59.34	59.20	4	2,973	0.13%
2020/06/10	2	62.40	3	62.90	62.60	-1	2,939	-0.03%
2020/06/09	5	63.20	5	63.00	62.50	0	2,976	0.00%
2020/06/08	8	64.60	10	64.95	63.80	-2	3,004	-0.07%
2020/06/05	23	65.41	26	65.58	64.70	-3	3,003	-0.10%
2020/06/04	77	64.36	45	64.44	64.50	32	2,977	1.07%
2020/06/03	2	62.50	1	62.50	62.20	1	2,899	0.03%
2020/05/28	4	62.30	0	0.00	60.10	4	3,002	0.13%
2020/05/27	1	61.60	3	61.40	61.40	-2	2,995	-0.07%
2020/05/26	1	61.90	5	62.32	61.80	-4	3,013	-0.13%
2020/05/25	1	61.90	6	62.20	61.80	-5	3,003	-0.17%
2020/05/22	5	64.26	2	63.30	62.10	3	3,013	0.10%
2020/05/21	1	64.20	3	63.70	64.20	-2	2,979	-0.07%
2020/05/20	1	63.30	2	63.20	62.50	-1	2,944	-0.03%
2020/05/19	2	62.60	0	0.00	62.90	2	2,925	0.07%
2020/05/18	2	59.70	0	0.00	59.60	2	2,891	0.07%
2020/05/15	0	0.00	2	62.10	61.40	-2	2,899	-0.07%
2020/05/14	3	62.57	2	62.55	61.80	1	2,902	0.03%
2020/05/13	1	61.90	1	62.90	61.70	0	2,864	0.00%
2020/05/12	4	62.73	4	62.68	62.40	0	2,852	0.00%
2020/05/11	3	63.07	0	0.00	62.70	3	2,840	0.11%
2020/05/08	5	64.84	11	65.08	64.50	-6	2,759	-0.22%
2020/05/07	6	66.37	7	66.47	66.10	-1	2,703	-0.04%
2020/05/06	13	64.46	10	63.44	63.80	3	2,617	0.11%
2020/05/05	6	63.02	2	63.15	62.30	4	2,576	0.16%
2020/05/04	1	62.50	2	61.80	62.50	-1	2,572	-0.04%
2020/04/30	3	62.97	8	63.00	62.90	-5	2,565	-0.19%
2020/04/29	9	62.48	15	61.65	62.20	-6	2,546	-0.24%
2020/04/28	7	61.61	2	61.35	62.10	5	2,525	0.20%
2020/04/27	0	0.00	1	59.90	59.50	-1	2,499	-0.04%
2020/04/24	5	59.00	5	58.60	59.00	0	2,479	0.00%
2020/04/23	0	0.00	1	58.50	58.30	-1	2,465	-0.04%
2020/04/22	27	59.64	14	60.25	58.80	13	2,438	0.53%
2020/04/21	2	57.00	2	57.45	57.70	0	2,300	0.00%
2020/04/20	3	57.03	4	57.45	57.30	-1	2,269	-0.04%
2020/04/17	1	55.50	1	55.50	55.00	0	2,212	0.00%
2020/04/16	1	54.20	1	54.30	54.10	0	2,190	0.00%
2020/04/15	1	54.70	1	56.00	54.40	0	2,208	0.00%
2020/04/13	0	0.00	6	53.50	53.20	-6	2,197	-0.27%
2020/04/10	3	54.83	3	54.03	54.80	0	2,177	0.00%
2020/04/09	4	54.18	2	54.60	53.60	2	2,180	0.09%
2020/04/08	4	53.20	4	53.05	53.00	0	2,145	0.00%
2020/04/06	1	52.10	1	51.90	50.80	0	2,063	0.00%
2020/04/01	1	51.10	0	0.00	51.50	1	2,028	0.05%
2020/03/31	3	51.33	3	51.03	50.70	0	2,004	0.00%
2020/03/30	7	49.34	7	48.69	49.25	0	1,939	0.00%
2020/03/27	4	48.91	4	49.50	49.30	0	1,909	0.00%
2020/03/26	0	0.00	1	45.00	48.45	-1	1,911	-0.05%
2020/03/25	1	44.80	1	45.20	44.95	0	1,870	0.00%
2020/03/24	1	42.10	2	42.33	42.30	-1	1,852	-0.05%
2020/03/23	1	39.20	0	0.00	39.10	1	1,861	0.05%
2020/03/17	0	0.00	1	42.50	42.10	-1	2,033	-0.05%
2020/03/16	3	46.03	3	47.47	44.40	0	2,012	0.00%
2020/03/13	2	45.65	0	0.00	47.00	2	1,994	0.10%
2020/03/12	0	0.00	2	53.70	50.70	-2	1,960	-0.10%
2020/03/10	3	56.67	3	57.27	57.80	0	1,911	0.00%
2020/03/09	2	61.25	2	59.30	58.00	0	1,885	0.00%
2020/03/06	5	63.10	10	63.00	63.40	-5	1,886	-0.27%
2020/03/05	4	62.30	4	62.80	63.60	0	1,863	0.00%
2020/03/04	2	59.80	2	61.10	60.00	0	1,804	0.00%
2020/03/03	11	63.19	11	62.30	61.80	0	1,802	0.00%
2020/03/02	1	61.20	0	0.00	61.70	1	1,807	0.06%
2020/02/27	5	63.10	2	61.80	61.80	3	1,833	0.16%
2020/02/26	1	62.10	1	62.00	62.00	0	1,806	0.00%
2020/02/25	0	62.90	0	0.00	62.50	0	1,814	0.00%
2020/02/24	2	62.00	1	61.80	61.90	1	1,819	0.05%
2020/02/21	2	62.20	1	61.80	61.80	1	1,870	0.05%
2020/02/20	0	0.00	2	61.70	61.40	-2	1,878	-0.11%
2020/02/18	3	62.07	1	61.70	61.70	2	1,918	0.10%
2020/02/14	0	0.00	1	60.70	61.30	-1	1,963	-0.05%
2020/02/12	1	59.80	2	60.50	60.70	-1	2,076	-0.05%
2020/02/11	1	59.20	1	59.70	59.70	0	2,157	0.00%
2020/02/07	1	59.00	0	0.00	58.60	1	2,237	0.04%
2020/02/06	0	0.00	1	60.20	60.50	-1	2,279	-0.04%
2020/02/05	2	59.30	0	0.00	59.00	2	2,350	0.09%
2020/02/04	6	58.58	1	58.50	59.00	5	2,367	0.21%
2020/02/03	0	0.00	2	55.00	56.70	-2	2,443	-0.08%
2020/01/31	1	58.20	0	0.00	59.50	1	2,506	0.04%
2020/01/30	6	61.58	2	62.05	60.00	4	2,614	0.15%
2020/01/20	2	66.65	0	0.00	66.50	2	2,657	0.08%
2020/01/17	1	66.60	0	0.00	66.60	1	2,768	0.04%
2020/01/16	1	66.60	0	0.00	66.60	1	2,919	0.03%
2020/01/15	2	66.50	4	66.80	66.20	-2	2,967	-0.07%
2020/01/14	1	66.80	1	66.80	66.80	0	3,025	0.00%
2020/01/13	3	64.67	6	64.72	65.60	-3	3,302	-0.09%
2020/01/10	3	63.10	1	63.50	63.20	2	3,585	0.06%
2020/01/09	0	0.00	5	64.20	63.60	-5	3,849	-0.13%
2020/01/08	2	64.20	6	63.80	63.60	-4	3,953	-0.10%
2020/01/07	5	65.20	3	65.50	65.10	2	4,060	0.05%
2020/01/06	2	66.90	0	0.00	66.60	2	4,059	0.05%
2020/01/03	1	69.00	2	68.00	67.50	-1	4,060	-0.02%
2020/01/02	0	0.00	1	69.80	69.00	-1	4,085	-0.02%
2019/12/31	5	68.00	12	68.10	69.70	-7	4,131	-0.17%
2019/12/30	4	69.58	9	69.80	68.60	-5	4,162	-0.12%
2019/12/27	6	70.20	0	0.00	69.80	6	4,148	0.14%
2019/12/26	4	70.00	0	0.00	69.90	4	4,184	0.10%
2019/12/24	4	70.65	2	70.30	69.80	2	4,203	0.05%
2019/12/23	6	70.27	10	71.23	71.00	-4	4,205	-0.10%
2019/12/20	2	68.95	16	69.33	69.80	-14	4,190	-0.33%
2019/12/19	2	69.60	2	70.00	69.20	0	4,205	0.00%
2019/12/18	5	70.94	3	70.70	70.00	2	4,205	0.05%
2019/12/17	4	70.78	1	70.70	70.40	3	4,210	0.07%
2019/12/16	6	71.13	16	70.95	70.70	-10	4,245	-0.24%
2019/12/13	20	72.42	30	72.04	70.90	-10	4,400	-0.23%
2019/12/12	49	71.11	34	71.60	72.20	15	4,316	0.35%
2019/12/11	7	68.89	5	68.60	68.60	2	4,192	0.05%
2019/12/10	4	68.10	5	68.18	68.90	-1	4,227	-0.02%
2019/12/09	3	68.17	1	68.10	68.10	2	4,254	0.05%
2019/12/06	2	68.50	0	0.00	68.80	2	4,305	0.05%
2019/12/05	9	69.41	6	69.52	69.10	3	4,322	0.07%
2019/12/04	13	69.38	3	69.63	69.00	10	4,357	0.23%
2019/12/03	13	69.60	9	69.04	70.00	4	4,408	0.09%
2019/12/02	1	67.80	8	66.30	67.20	-7	4,508	-0.16%
2019/11/29	0	0.00	6	68.27	68.60	-6	4,543	-0.13%
2019/11/27	3	68.37	5	68.06	68.20	-2	4,635	-0.04%
2019/11/26	6	70.33	7	70.44	69.20	-1	4,700	-0.02%
2019/11/25	0	0.00	1	69.90	69.50	-1	4,706	-0.02%
2019/11/22	0	0.00	1	69.40	69.40	-1	4,784	-0.02%
2019/11/21	6	68.78	4	68.40	69.10	2	4,870	0.04%
2019/11/20	11	68.93	5	68.44	68.60	6	4,971	0.12%
2019/11/19	0	0.00	1	71.00	70.90	-1	5,087	-0.02%
2019/11/18	26	71.54	8	71.59	71.30	18	5,222	0.34%
2019/11/15	4	71.73	5	71.50	70.80	-1	5,438	-0.02%
2019/11/14	3	70.20	3	70.90	70.10	0	5,642	0.00%
2019/11/13	11	71.72	12	71.69	71.60	-1	5,843	-0.02%
2019/11/12	7	72.20	8	72.50	72.40	-1	6,332	-0.02%
2019/11/11	36	73.62	35	74.37	71.90	1	6,429	0.02%
2019/11/08	18	72.97	6	74.18	74.70	12	6,465	0.19%
2019/11/07	4	71.45	2	71.55	71.10	2	6,435	0.03%
2019/11/06	4	73.48	5	73.62	73.10	-1	6,484	-0.02%
2019/11/05	9	74.38	9	74.58	74.20	0	6,474	0.00%
2019/11/04	6	74.37	11	74.45	74.00	-5	6,483	-0.08%
2019/11/01	2	72.30	3	72.43	72.90	-1	6,467	-0.02%
2019/10/31	16	73.65	38	73.54	73.40	-22	6,523	-0.34%
2019/10/30	9	73.59	20	73.42	74.50	-11	6,505	-0.17%
2019/10/29	20	72.01	18	71.76	72.00	2	6,522	0.03%
2019/10/28	17	72.81	9	72.91	71.30	8	6,445	0.12%
2019/10/25	27	73.29	29	73.48	72.30	-2	6,411	-0.03%
2019/10/24	10	72.15	9	72.18	72.10	1	6,326	0.02%
2019/10/23	7	70.76	12	70.45	69.90	-5	6,273	-0.08%
2019/10/22	8	70.30	8	70.71	71.30	0	6,348	0.00%
2019/10/21	85	71.42	94	71.66	71.60	-9	6,355	-0.14%
2019/10/18	71	68.97	75	69.03	69.30	-4	6,098	-0.07%
2019/10/17	61	67.78	64	68.17	67.90	-3	5,836	-0.05%
2019/10/16	30	66.25	30	65.79	64.50	0	5,598	0.00%
2019/10/15	34	65.27	28	64.74	66.90	6	5,570	0.11%
2019/10/14	3	64.10	3	63.83	63.50	0	5,490	0.00%
2019/10/09	1	63.40	0	0.00	62.80	1	5,562	0.02%
2019/10/08	30	64.81	17	65.01	63.50	13	5,745	0.23%
2019/10/07	5	64.04	4	63.95	64.40	1	5,752	0.02%
2019/10/04	4	63.05	3	62.47	62.40	1	5,707	0.02%
2019/10/03	6	61.98	5	61.00	61.90	1	5,668	0.02%
2019/10/02	1	63.40	2	63.50	62.00	-1	5,723	-0.02%
2019/10/01	6	62.23	1	62.50	62.50	5	5,720	0.09%
2019/09/27	4	61.23	9	61.30	61.20	-5	5,727	-0.09%
2019/09/26	2	61.70	2	62.15	61.20	0	5,740	0.00%
2019/09/25	8	61.46	12	61.22	61.60	-4	5,780	-0.07%
2019/09/24	2	64.50	1	63.80	62.70	1	5,795	0.02%
2019/09/23	1	63.30	0	0.00	63.30	1	5,832	0.02%
2019/09/20	5	64.60	4	64.25	63.50	1	5,924	0.02%
2019/09/19	5	63.90	1	63.90	63.80	4	5,931	0.07%
2019/09/18	14	65.08	16	64.81	64.20	-2	5,915	-0.03%
2019/09/17	2	62.20	3	62.17	62.20	-1	5,763	-0.02%
2019/09/16	2	61.25	1	60.80	61.00	1	5,769	0.02%
2019/09/12	9	61.91	0	0.00	61.60	9	5,793	0.16%
2019/09/11	5	62.46	3	62.77	61.80	2	5,807	0.03%
2019/09/10	1	63.00	7	63.37	63.00	-6	5,824	-0.10%
2019/09/09	21	65.01	6	65.38	65.80	15	5,824	0.26%
2019/09/06	8	66.24	7	65.80	64.70	1	5,923	0.02%
2019/09/05	7	66.80	8	66.49	66.30	-1	5,944	-0.02%
2019/09/04	19	65.45	20	65.68	66.50	-1	5,888	-0.02%
2019/09/03	11	63.32	10	63.40	63.40	1	5,787	0.02%
2019/09/02	14	62.38	9	62.60	62.80	5	5,769	0.09%
2019/08/30	3	62.03	2	61.45	61.00	1	5,774	0.02%
2019/08/29	5	61.74	1	60.80	60.80	4	5,785	0.07%
2019/08/28	1	63.40	1	62.80	63.50	0	5,738	0.00%
2019/08/27	27	62.78	8	62.88	62.20	19	5,733	0.33%
2019/08/26	10	62.21	7	61.99	61.40	3	5,803	0.05%
2019/08/23	7	64.14	5	64.28	64.00	2	5,815	0.03%
2019/08/22	18	67.79	15	67.69	66.20	3	5,755	0.05%
2019/08/21	8	66.29	9	66.47	67.50	-1	5,599	-0.02%
2019/08/20	34	67.43	41	67.49	67.30	-7	5,471	-0.13%
2019/08/19	31	64.52	37	64.57	66.50	-6	5,276	-0.11%
2019/08/16	32	63.11	31	63.00	62.70	1	5,066	0.02%
2019/08/15	46	62.59	72	62.56	62.00	-26	4,866	-0.53%
2019/08/14	9	60.91	14	61.81	61.90	-5	4,399	-0.11%
2019/08/13	46	56.68	43	56.68	56.30	3	4,359	0.07%
2019/08/12	15	55.51	15	55.21	54.50	0	4,340	0.00%
2019/08/08	20	54.50	20	54.49	55.20	0	4,301	0.00%
2019/08/07	7	51.90	4	51.85	51.50	3	4,263	0.07%
2019/08/06	5	48.85	5	49.47	51.00	0	4,355	0.00%
2019/08/05	2	52.90	4	52.35	50.50	-2	4,348	-0.05%
2019/08/02	1	55.00	5	55.46	54.30	-4	4,427	-0.09%
2019/08/01	6	57.25	11	57.62	56.70	-5	4,427	-0.11%
2019/07/31	7	57.03	8	57.28	57.60	-1	4,381	-0.02%
2019/07/30	7	56.36	4	56.23	56.10	3	4,315	0.07%
2019/07/29	0	0.00	4	56.40	55.60	-4	4,299	-0.09%
2019/07/26	12	56.17	12	55.85	55.90	0	4,284	0.00%
2019/07/25	25	56.66	17	56.44	56.00	8	4,281	0.19%
2019/07/24	17	56.07	10	55.45	55.70	7	4,219	0.17%
2019/07/23	8	54.79	12	54.74	54.00	-4	4,120	-0.10%
2019/07/22	3	52.90	2.2	52.95	53.70	0.8	4,089	0.02%
2019/07/19	5	52.40	7	52.17	52.40	-2	4,079	-0.05%
2019/07/17	14	51.98	10	52.61	52.20	4	4,107	0.10%
2019/07/16	11	54.43	20	53.99	54.00	-9	4,053	-0.22%
2019/07/15	48	55.34	53	55.29	55.30	-5	4,085	-0.12%
2019/07/12	81	54.39	78	54.40	54.60	3	4,194	0.07%
2019/07/11	9	52.47	5	52.18	52.50	4	4,136	0.10%
2019/07/10	3	51.93	2	52.10	51.60	1	4,386	0.02%
2019/07/09	1	51.70	1	52.10	51.70	0	4,551	0.00%
2019/07/08	12	52.75	11	52.40	52.30	1	4,601	0.02%
2019/07/05	8.2	51.67	3	51.87	52.00	5.2	4,673	0.11%
2019/07/04	4	51.25	4	51.35	50.90	0	4,724	0.00%
2019/07/03	7	51.59	13	51.05	51.10	-6	4,752	-0.13%
2019/07/02	14	51.39	12	51.18	52.10	2	4,779	0.04%
2019/07/01	9	51.17	11	51.24	50.80	-2	4,797	-0.04%
2019/06/28	18	50.56	9	50.79	50.50	9	4,786	0.19%
2019/06/27	31	49.50	20	51.10	51.80	11	4,897	0.22%
2019/06/26	4	47.93	9	47.72	48.10	-5	4,870	-0.10%
2019/06/25	2	48.88	2	48.53	47.70	0	4,950	0.00%
2019/06/21	2	49.88	3	49.80	49.10	-1	5,282	-0.02%
2019/06/20	1	49.20	1	49.80	49.80	0	5,418	0.00%
2019/06/19	3	49.13	1	49.05	49.10	2	5,512	0.04%
2019/06/18	7	49.16	3	49.33	48.15	4	5,725	0.07%
2019/06/17	14	51.38	17	50.76	50.50	-3	5,720	-0.05%
2019/06/14	38	51.17	37	51.23	52.00	1	5,793	0.02%
2019/06/13	20	49.74	26	49.73	50.60	-6	5,805	-0.10%
2019/06/12	8	48.78	9	48.18	47.90	-1	5,888	-0.02%
2019/06/11	30	49.03	29	49.24	48.45	1	5,927	0.02%
2019/06/10	7	47.64	6	47.71	47.95	1	6,012	0.02%
2019/06/06	17	46.98	15	47.28	46.50	2	6,081	0.03%
2019/06/05	19	48.08	15	48.38	49.20	4	6,023	0.07%
2019/06/04	10	49.70	10	50.09	48.80	0	5,979	0.00%
2019/06/03	11	49.79	9	49.51	49.35	2	5,972	0.03%
2019/05/31	40	49.87	43	49.76	50.40	-3	6,042	-0.05%
2019/05/30	46	47.39	44	47.57	48.95	2	5,967	0.03%
2019/05/29	14	45.44	32	45.41	45.90	-18	5,931	-0.30%
2019/05/28	5	43.17	3	43.53	44.10	2	5,910	0.03%
2019/05/27	4	42.34	5	42.82	43.35	-1	5,991	-0.02%
2019/05/24	6	43.41	11	43.97	43.20	-5	6,025	-0.08%
2019/05/23	4	43.40	5	43.08	43.95	-1	6,122	-0.02%
2019/05/22	10	44.37	18	44.13	43.25	-8	6,137	-0.13%
2019/05/21	17	42.35	8	42.57	43.00	9	6,179	0.15%
2019/05/20	4	42.45	5	42.37	42.60	-1	6,152	-0.02%
2019/05/17	15	45.43	24	46.11	43.90	-9	6,153	-0.15%
2019/05/16	7	49.05	4	49.00	48.00	3	6,167	0.05%
2019/05/15	15	49.02	20	48.75	48.90	-5	6,413	-0.08%
2019/05/14	7	47.84	10	48.08	47.45	-3	6,428	-0.05%
2019/05/13	9	51.12	3	51.30	50.50	6	6,365	0.09%
2019/05/10	28	53.72	19	53.94	53.10	9	6,349	0.14%
2019/05/09	12	53.74	15	53.76	54.60	-3	6,251	-0.05%
2019/05/08	9	53.33	11	53.64	53.20	-2	6,249	-0.03%
2019/05/07	15	52.67	11	53.34	53.50	4	6,289	0.06%
2019/05/06	6	52.18	1	52.20	51.50	5	6,431	0.08%
2019/05/03	11	55.35	12	55.27	54.40	-1	6,668	-0.01%
2019/05/02	11	55.10	8	55.05	55.30	3	6,728	0.04%
2019/04/30	10	52.54	13	53.10	54.30	-3	6,783	-0.04%
2019/04/29	8	53.06	6	52.82	52.30	2	6,849	0.03%
2019/04/26	4	53.95	3	56.30	53.80	1	7,015	0.01%
2019/04/25	2	55.75	2	56.40	56.10	0	7,085	0.00%
2019/04/24	11	56.22	4	56.23	55.50	7	7,278	0.10%
2019/04/23	3	54.03	4	53.93	54.40	-1	7,641	-0.01%
2019/04/22	8	56.55	4	55.80	54.90	4	7,772	0.05%
2019/04/19	14	56.24	16	56.63	57.00	-2	7,754	-0.03%
2019/04/18	76	57.25	36	57.18	54.80	40	7,811	0.51%
2019/04/17	10	57.15	19	57.08	56.60	-9	7,664	-0.12%
2019/04/16	41	56.43	39	56.44	56.90	2	7,623	0.03%
2019/04/15	32	52.78	32	53.32	54.00	0	7,577	0.00%
2019/04/12	20	51.04	25	50.86	49.80	-5	7,455	-0.07%
2019/04/11	25	50.39	22	50.43	51.20	3	7,538	0.04%
2019/04/10	16	49.36	14	49.72	49.50	2	7,419	0.03%
2019/04/08	0	0.00	3	48.78	48.00	-3	7,285	-0.04%
2019/04/03	6	50.19	6	50.06	49.50	0	7,223	0.00%
2019/04/02	2	49.95	5	49.50	49.50	-3	7,154	-0.04%
2019/04/01	8	48.60	12	47.96	49.80	-4	7,109	-0.06%
2019/03/29	5	49.73	2	49.65	49.20	3	6,935	0.04%
2019/03/28	11	49.40	10	49.43	49.10	1	6,885	0.01%
2019/03/27	43	53.38	37	52.99	51.50	6	6,858	0.09%
2019/03/26	45	54.49	42	54.74	53.90	3	6,670	0.04%
2019/03/25	17	51.90	46	51.53	55.00	-29	6,495	-0.45%
2019/03/22	8	50.69	9	50.72	50.00	-1	6,357	-0.02%
2019/03/21	39	53.29	60	52.75	53.00	-21	6,222	-0.34%
2019/03/20	21	49.81	16	50.02	50.20	5	5,957	0.08%
2019/03/19	75	50.62	58	50.26	49.70	17	5,946	0.29%
2019/03/18	29	49.73	34	49.70	49.80	-5	5,809	-0.09%
2019/03/15	39	47.89	50	47.90	48.80	-11	5,673	-0.19%
2019/03/14	19	45.50	9	45.85	46.20	10	5,524	0.18%
2019/03/13	14	45.90	8	45.95	45.55	6	5,463	0.11%
2019/03/12	10	43.25	17	43.29	44.25	-7	5,335	-0.13%
2019/03/11	2	41.25	4	41.33	41.30	-2	5,245	-0.04%
2019/03/08	3	41.32	2	41.15	41.30	1	5,277	0.02%
2019/03/07	2	41.58	4	41.66	41.60	-2	5,277	-0.04%
2019/03/06	17	41.26	23	41.29	41.50	-6	5,269	-0.11%
2019/03/05	17	43.01	12	43.01	42.50	5	5,165	0.10%
2019/03/04	4	44.78	3	45.08	44.75	1	5,086	0.02%
2019/02/27	1	45.45	1	45.95	46.15	0	5,017	0.00%
2019/02/26	21	45.07	6	45.51	45.75	15	4,973	0.30%
2019/02/25	23	42.71	24	43.30	44.05	-1	4,877	-0.02%
2019/02/22	26	43.78	35	44.42	42.95	-9	4,834	-0.19%
2019/02/21	2	46.50	1	47.00	46.60	1	4,780	0.02%
2019/02/20	5	47.03	13	47.08	47.20	-8	4,789	-0.17%
2019/02/19	5	45.58	6	46.13	45.85	-1	4,711	-0.02%
2019/02/18	4	46.73	4	46.64	46.25	0	4,672	0.00%
2019/02/15	9	48.70	8	49.26	48.00	1	4,586	0.02%
2019/02/14	71	48.89	49	49.29	50.20	22	4,448	0.49%
2019/02/13	15	45.96	0	0.00	46.25	15	4,171	0.36%
2019/02/12	4	46.24	3	46.15	45.10	1	4,094	0.02%
2019/02/11	3	45.00	4	44.95	45.25	-1	4,039	-0.02%
2019/01/30	2	44.98	1	44.65	44.65	1	4,003	0.02%
2019/01/29	9	45.15	9.1	45.41	45.20	-0.1	3,960	0.00%
2019/01/28	7	45.31	5	45.24	44.70	2	3,872	0.05%
2019/01/25	23	43.85	27	43.88	45.20	-4	3,822	-0.10%
2019/01/24	27	44.89	40	44.99	44.25	-13	3,653	-0.36%
2019/01/23	13	45.97	16	46.80	47.00	-3	3,385	-0.09%
2019/01/22	35	45.70	35	45.82	46.30	0	3,292	0.00%
2019/01/21	13	45.01	8	45.08	45.80	5	3,204	0.16%
2019/01/18	54	44.97	43	45.22	45.60	11	3,115	0.35%
2019/01/17	9	43.44	17	43.77	43.90	-8	2,950	-0.27%
2019/01/16	20	43.51	26	43.58	44.50	-6	2,847	-0.21%
2019/01/15	55	42.38	61	42.11	43.10	-6	2,635	-0.23%
2019/01/14	12	39.37	29	39.20	40.05	-17	2,217	-0.77%
2019/01/11	2.1	37.88	4	37.91	38.20	-1.9	2,045	-0.09%
2019/01/10	22	38.30	26	38.51	37.95	-4	2,023	-0.20%
2019/01/09	7	37.09	2	37.60	37.00	5	1,899	0.26%
2019/01/08	41	36.93	44	37.50	37.95	-3	1,841	-0.16%
2019/01/07	19	36.73	49	36.89	36.00	-30	1,749	-1.71%
2019/01/04	23	34.25	23	34.47	34.55	0	1,511	0.00%
2019/01/03	48	34.46	43	34.50	34.15	5	1,449	0.34%
2019/01/02	7	32.36	2	32.25	32.25	5	1,325	0.38%
2018/12/28	25	31.18	0	0.00	31.20	25	1,308	1.91%
2018/12/27	0	0.00	1	31.40	31.05	-1	1,328	-0.08%
2018/12/26	0	0.00	2	30.85	30.85	-2	1,328	-0.15%
2018/12/25	0	0.00	1	30.70	30.80	-1	1,333	-0.08%
2018/12/24	2	31.70	3	31.85	31.90	-1	1,327	-0.08%
2018/12/22	1	31.75	5	31.60	31.55	-4	1,326	-0.30%
2018/12/21	4	31.58	6	31.50	31.50	-2	1,344	-0.15%
2018/12/20	35	32.34	41	32.26	31.00	-6	1,421	-0.42%
2018/12/19	1	31.20	1	31.05	31.30	0	1,339	0.00%
2018/12/18	0	0.00	2	30.30	30.30	-2	1,333	-0.15%
2018/12/17	7	31.49	2	30.85	30.85	5	1,328	0.38%
2018/12/13	1	30.50	6	30.52	30.60	-5	1,341	-0.37%
2018/12/12	10	30.45	35	30.63	30.45	-25	1,352	-1.85%
2018/12/10	1	29.50	1	29.15	28.60	0	1,374	0.00%
2018/12/06	10	28.98	0	0.00	27.80	10	1,471	0.68%
2018/12/05	24	28.90	1	28.90	28.90	23	1,500	1.53%
2018/12/04	0	0.00	28	29.88	29.55	-28	1,556	-1.80%
2018/12/03	0	0.00	1	29.80	30.00	-1	1,564	-0.06%
2018/11/30	1	29.30	5	29.05	29.30	-4	1,532	-0.26%
2018/11/29	0	0.00	1	28.25	28.60	-1	1,521	-0.07%
2018/11/23	1	26.45	1	26.45	26.70	0	1,514	0.00%
2018/11/22	0	0.00	2	26.90	26.90	-2	1,533	-0.13%
2018/11/21	2	27.45	1	27.00	27.45	1	1,576	0.06%
2018/11/20	25	28.24	20	28.14	27.70	5	1,583	0.32%
2018/11/19	3	26.82	16	27.55	27.55	-13	1,503	-0.86%
2018/11/16	0	0.00	2	25.00	25.05	-2	1,466	-0.14%
2018/11/15	5	24.10	1	24.05	24.05	4	1,482	0.27%
2018/11/13	3	24.40	0	0.00	24.40	3	1,512	0.20%
2018/11/12	0	0.00	8	24.97	24.70	-8	1,542	-0.52%
2018/11/08	5	25.92	7	25.57	25.15	-2	1,647	-0.12%
2018/11/07	0	0.00	6	25.55	25.55	-6	1,685	-0.36%
2018/11/06	2	25.75	2	25.33	25.05	0	1,782	0.00%
2018/11/02	1	26.15	12	25.91	25.80	-11	1,920	-0.57%
2018/11/01	2	25.60	14	25.77	25.85	-12	1,975	-0.61%
2018/10/31	8	24.85	0	0.00	25.35	8	2,016	0.40%
2018/10/29	2	24.30	0	0.00	23.85	2	2,292	0.09%
2018/10/26	0	0.00	11	23.68	24.00	-11	2,497	-0.44%
2018/10/25	12	24.96	2	24.55	24.55	10	2,659	0.38%
2018/10/19	0	0.00	1	25.40	25.90	-1	3,385	-0.03%
2018/10/18	1	26.45	0	0.00	26.20	1	3,492	0.03%
2018/10/17	1	27.05	15	27.09	26.75	-14	3,488	-0.40%
2018/10/16	0	0.00	5	25.15	25.50	-5	3,472	-0.14%
2018/10/15	0	0.00	2	25.23	25.15	-2	3,482	-0.06%
2018/10/12	29	24.25	67	24.61	24.95	-38	3,548	-1.07%
2018/10/09	9	29.40	9	29.90	28.15	0	3,657	0.00%
2018/10/08	2	29.65	6	29.80	29.85	-4	3,654	-0.11%
2018/10/05	23	30.51	2	29.40	29.55	21	3,688	0.57%
2018/10/04	5	31.45	1	31.30	31.40	4	3,661	0.11%
2018/10/01	15	32.86	11	32.80	33.20	4	3,673	0.11%
2018/09/28	11	32.45	20	32.94	32.55	-9	3,679	-0.24%
2018/09/27	14	33.59	13	33.64	33.20	1	3,664	0.03%
2018/09/25	6	30.68	7	30.93	31.50	-1	3,565	-0.03%
2018/09/20	5	30.50	1	30.70	30.65	4	3,717	0.11%
2018/09/18	14	31.31	1	31.30	31.35	13	3,699	0.35%
2018/09/14	4	33.10	15	33.60	32.90	-11	3,691	-0.30%
2018/09/13	11	32.48	15	32.60	32.60	-4	3,639	-0.11%
2018/09/12	1	31.65	1	30.70	30.30	0	3,550	0.00%
2018/09/10	17	31.63	3	33.00	31.50	14	3,504	0.40%
2018/09/07	20	35.62	0	0.00	35.00	20	3,447	0.58%
2018/09/06	1	37.20	7	36.75	36.75	-6	3,438	-0.17%
2018/09/04	1	37.10	1	37.50	37.30	0	3,471	0.00%
2018/09/03	2	37.18	2	36.90	37.10	0	3,490	0.00%
2018/08/29	3	37.80	4	37.98	37.90	-1	3,562	-0.03%
2018/08/28	8	38.54	10	38.38	38.50	-2	3,616	-0.06%
2018/08/27	11	36.69	0	0.00	37.25	11	3,660	0.30%
2018/08/24	1	36.50	0	0.00	36.45	1	3,667	0.03%
2018/08/22	2	37.25	2	37.60	37.35	0	3,742	0.00%
2018/08/20	21	36.07	4	36.69	36.30	17	3,828	0.44%
2018/08/17	6	37.52	0	0.00	37.05	6	3,838	0.16%
2018/08/16	1	37.00	2	37.45	37.65	-1	3,845	-0.03%
2018/08/15	25	38.43	18	38.64	37.95	7	3,928	0.18%
2018/08/14	5	40.44	2	40.25	40.40	3	4,081	0.07%
2018/08/13	17	40.79	19	40.81	41.35	-2	4,062	-0.05%
2018/08/10	17	40.61	4	41.00	40.55	13	3,989	0.33%
2018/08/09	25	43.06	7	42.34	42.30	18	3,965	0.45%
2018/08/08	8	44.46	8	43.91	43.30	0	3,899	0.00%
2018/08/07	9	46.31	3	45.58	44.85	6	3,879	0.15%
2018/08/06	10	46.14	11	45.91	45.85	-1	3,856	-0.03%
2018/08/03	59	47.24	64	47.12	46.55	-5	3,805	-0.13%
2018/08/02	30	47.37	49	47.43	46.90	-19	3,597	-0.53%
2018/08/01	43	46.72	40	46.98	46.60	3	3,414	0.09%
2018/07/31	22	44.33	16	44.25	44.20	6	3,253	0.18%
2018/07/30	107	46.34	109	45.93	43.80	-2	3,231	-0.06%	大買/大賣/
2018/07/27	66	43.10	64	42.95	44.75	2	2,826	0.07%
2018/07/26	5	40.97	24	41.03	40.70	-19	2,628	-0.72%
2018/07/25	19	40.86	11	40.84	40.50	8	2,637	0.30%
2018/07/24	1	39.70	0	0.00	39.70	1	2,562	0.04%
2018/07/23	5	38.30	3	38.72	38.30	2	2,593	0.08%
2018/07/20	2	39.63	3	39.87	39.25	-1	2,594	-0.04%
2018/07/19	3	39.53	0	0.00	39.65	3	2,602	0.12%
2018/07/18	21	39.70	18	39.36	39.50	3	2,551	0.12%
2018/07/13	5	38.21	10	38.43	38.70	-5	2,420	-0.21%
2018/07/11	3	36.38	0	0.00	36.40	3	2,416	0.12%
2018/07/10	2	36.28	0	0.00	36.20	2	2,423	0.08%
2018/07/09	2	36.35	2	36.80	36.50	0	2,449	0.00%
2018/07/06	1	36.20	0	0.00	36.20	1	2,530	0.04%
2018/07/05	0	0.00	2	37.08	36.00	-2	2,534	-0.08%
2018/07/04	1	36.20	1	36.20	36.20	0	2,531	0.00%
2018/07/03	0	0.00	5	37.25	36.80	-5	2,532	-0.20%
2018/07/02	1	38.35	1	38.30	38.15	0	2,536	0.00%
2018/06/29	15	39.77	9	39.33	39.00	6	2,535	0.24%
2018/06/28	4	38.30	12	38.35	38.65	-8	2,413	-0.33%
2018/06/26	5	34.30	0	0.00	35.10	5	2,463	0.20%
2018/06/25	0	0.00	2	36.80	36.00	-2	2,487	-0.08%
2018/06/21	2	37.23	0	0.00	37.45	2	2,616	0.08%
2018/06/20	3	37.27	0	0.00	37.10	3	2,720	0.11%
2018/06/19	1	37.35	3	37.00	36.95	-2	2,800	-0.07%
2018/06/15	5	38.40	0	0.00	38.30	5	2,842	0.18%
2018/06/12	1	39.05	1	38.30	39.30	0	3,228	0.00%
2018/06/11	3	38.22	0	0.00	38.15	3	3,228	0.09%
2018/06/08	2	39.40	0	0.00	39.05	2	3,236	0.06%
2018/06/07	2	40.05	3	40.35	39.55	-1	3,243	-0.03%
2018/06/06	4	41.11	2	41.15	40.60	2	3,229	0.06%
2018/06/05	4	41.33	4	41.09	41.00	0	3,252	0.00%
2018/06/04	6	41.00	5	41.16	40.00	1	3,204	0.03%
2018/06/01	1	39.45	0	0.00	39.95	1	3,147	0.03%
2018/05/31	6	39.31	3	39.37	39.00	3	3,188	0.09%
2018/05/30	2	40.30	7	39.84	39.50	-5	3,234	-0.15%
2018/05/29	6	39.73	7	39.89	39.55	-1	3,229	-0.03%
2018/05/28	1	38.15	2	38.00	38.00	-1	3,225	-0.03%
2018/05/25	8	39.48	4	39.25	39.10	4	3,266	0.12%
2018/05/24	2	38.65	1	39.25	39.85	1	3,271	0.03%
2018/05/23	32	39.38	15	39.47	38.90	17	3,245	0.52%
2018/05/22	13	39.18	13	39.27	39.65	0	3,142	0.00%
2018/05/18	1	36.60	0	0.00	36.15	1	2,971	0.03%
2018/05/17	0	0.00	2	36.70	37.00	-2	3,024	-0.07%
2018/05/15	7	35.70	6	35.65	35.15	1	3,102	0.03%
2018/05/14	6	36.90	1	37.05	36.65	5	3,161	0.16%
2018/05/09	1	38.30	1	39.10	38.30	0	3,236	0.00%
2018/05/08	6	37.86	5	38.20	38.30	1	3,255	0.03%
2018/05/07	0	0.00	1	38.85	38.50	-1	3,299	-0.03%
2018/05/03	8	38.64	3	38.53	39.00	5	3,491	0.14%
2018/05/02	5	38.76	7	38.74	38.90	-2	3,596	-0.06%
2018/04/27	4	37.11	1	37.20	37.00	3	3,693	0.08%
2018/04/26	1	38.30	0	0.00	38.30	1	3,727	0.03%
2018/04/25	1	39.50	0	0.00	40.00	1	3,779	0.03%
2018/04/24	1	38.70	0	0.00	38.70	1	3,943	0.03%
2018/04/23	2	42.38	1	42.25	40.90	1	4,103	0.02%
2018/04/20	1	43.50	1	43.50	43.40	0	4,144	0.00%
2018/04/19	2	43.15	0	0.00	43.15	2	4,234	0.05%
2018/04/18	1	42.85	0	0.00	43.00	1	4,394	0.02%
2018/04/17	6	43.85	6	43.85	42.60	0	4,391	0.00%
2018/04/13	1	42.75	1	44.10	44.15	0	4,394	0.00%
2018/04/12	42	43.10	43	43.90	43.10	-1	4,400	-0.02%
2018/04/11	4	47.33	6	46.90	46.90	-2	4,361	-0.05%
2018/04/09	2	47.40	2	47.00	46.30	0	4,516	0.00%
2018/04/03	3	47.97	1	47.15	47.25	2	4,521	0.04%
2018/04/02	2	47.53	1	47.75	47.80	1	4,513	0.02%
2018/03/30	7	47.80	15	47.57	46.55	-8	4,506	-0.18%
2018/03/29	1	49.00	2	49.10	49.00	-1	4,476	-0.02%
2018/03/28	6	48.97	7	49.51	48.90	-1	4,498	-0.02%
2018/03/27	10	49.10	3	48.98	48.60	7	4,471	0.16%
2018/03/26	11	47.73	5	48.50	48.70	6	4,420	0.14%
2018/03/23	7	46.45	11	45.85	45.80	-4	4,344	-0.09%
2018/03/22	3	48.88	24	49.41	48.50	-21	4,244	-0.49%
2018/03/21	12	51.78	10	52.12	50.90	2	4,177	0.05%
2018/03/20	35	52.89	35	52.46	51.30	0	4,124	0.00%
2018/03/19	30	57.26	4	57.80	55.80	26	3,915	0.66%
2018/03/16	1	62.00	1	62.30	62.00	0	3,760	0.00%
2018/03/15	1	64.90	0	0.00	64.20	1	3,733	0.03%
2018/03/14	0	0.00	1	64.70	64.70	-1	3,741	-0.03%
2018/03/12	0	0.00	2	64.50	64.30	-2	3,835	-0.05%
2018/03/09	3	66.07	1	66.30	64.30	2	3,829	0.05%
2018/03/08	1	64.60	0	0.00	64.30	1	3,836	0.03%
2018/03/07	1	65.00	10	65.08	64.50	-9	3,876	-0.23%
2018/03/06	10	65.19	14	65.40	65.30	-4	3,873	-0.10%
2018/03/05	28	66.24	17	65.95	64.80	11	3,818	0.29%
2018/03/02	7	66.49	21	65.89	68.80	-14	3,762	-0.37%
2018/03/01	17	66.86	10	66.52	66.80	7	3,745	0.19%
2018/02/27	38	71.79	8	69.35	68.40	30	3,703	0.81%
2018/02/26	7	72.56	12	74.26	72.40	-5	3,646	-0.14%
2018/02/23	7	71.97	9	73.07	71.80	-2	3,667	-0.05%
2018/02/22	13	73.14	4	73.20	72.50	9	3,721	0.24%
2018/02/21	3	73.53	13	72.06	73.10	-10	3,733	-0.27%
2018/02/12	8	70.45	7	70.73	70.00	1	3,746	0.03%
2018/02/09	13	66.46	13	67.92	70.90	0	3,756	0.00%
2018/02/08	9	72.33	9	73.47	69.90	0	3,701	0.00%
2018/02/07	6	72.78	17	73.58	72.50	-11	3,651	-0.30%
2018/02/06	18	72.99	3	70.80	70.00	15	3,678	0.41%
2018/02/05	22	77.31	13	76.58	77.50	9	3,647	0.25%
2018/02/02	23	79.74	27	79.56	79.70	-4	3,656	-0.11%
2018/02/01	5	78.22	6	79.57	77.60	-1	3,674	-0.03%
2018/01/31	4	78.05	10	78.10	78.80	-6	3,677	-0.16%
2018/01/30	25	79.36	9	79.81	78.30	16	3,659	0.44%
2018/01/29	9	77.26	10	79.52	81.50	-1	3,632	-0.03%
2018/01/26	15	77.71	20	77.66	77.30	-5	3,524	-0.14%
2018/01/25	13	81.83	13	82.10	80.10	0	3,449	0.00%
2018/01/24	45	81.04	43	81.22	84.20	2	3,395	0.06%
2018/01/23	3	78.13	1	78.30	78.10	2	3,259	0.06%
2018/01/22	3	80.77	3	80.43	80.50	0	3,244	0.00%
2018/01/19	14	79.45	17	79.68	80.50	-3	3,235	-0.09%
2018/01/18	20	80.34	22	79.78	79.00	-2	3,197	-0.06%
2018/01/17	57	77.79	61	78.37	78.10	-4	3,054	-0.13%
2018/01/16	8	74.53	9	74.67	74.60	-1	2,906	-0.03%
2018/01/15	1	74.80	9	73.97	75.00	-8	2,938	-0.27%
2018/01/12	21	72.80	20	71.75	74.00	1	2,944	0.03%
2018/01/10	1	67.90	0	0.00	67.60	1	2,855	0.04%
2018/01/09	2	69.70	3	69.40	69.20	-1	3,111	-0.03%
2018/01/08	12	69.14	1	68.10	68.10	11	3,127	0.35%
2018/01/05	4	72.50	4	71.98	72.40	0	3,161	0.00%
2018/01/04	7	71.06	7	71.20	72.90	0	3,177	0.00%
2018/01/03	4	66.05	2	66.30	66.50	2	3,098	0.06%
2018/01/02	2	63.60	3	64.50	64.90	-1	3,104	-0.03%