致伸 (4915)-新光-桃園券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

致伸 (4915)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/11/22	5	79.80	8	80.00	79.60	-3	2,255	-0.13%
2024/11/21	0	79.90	0	0.00	79.20	0	2,265	0.00%
2024/11/20	0	0.00	1	80.40	80.00	-1	2,261	-0.04%
2024/11/19	7	78.26	10	78.60	78.10	-3	2,246	-0.13%
2024/11/18	3	79.77	0	0.00	79.00	3	2,224	0.13%
2024/11/15	3	81.20	0	0.00	81.00	3	2,218	0.14%
2024/11/14	3	79.60	0	0.00	79.60	3	2,230	0.13%
2024/11/13	1	79.00	1	79.30	79.30	0	2,223	0.00%
2024/11/12	6	78.88	0	0.00	77.90	6	2,210	0.27%
2024/11/11	7	77.97	0	0.00	78.40	7	2,202	0.32%
2024/11/08	6	78.35	2	79.10	79.00	4	2,191	0.18%
2024/11/07	5	77.50	2	77.40	77.90	3	2,169	0.14%
2024/11/06	0.1	77.30	6	76.95	77.10	-6	2,170	-0.27%
2024/11/05	8	77.86	10	77.20	77.20	-2	2,189	-0.09%
2024/11/04	14	79.58	5	79.10	78.80	9	2,263	0.40%
2024/11/01	1	81.30	9	80.78	81.10	-8	2,351	-0.34%
2024/10/30	38.1	83.69	24	81.63	81.00	14.1	2,373	0.59%
2024/10/29	6	88.25	11	87.19	86.50	-5	2,339	-0.21%
2024/10/28	17	90.20	21	89.67	88.80	-4	2,451	-0.16%
2024/10/25	4	93.90	0	0.00	92.10	4	2,539	0.16%
2024/10/24	7	93.00	6	92.55	92.70	1	2,587	0.04%
2024/10/23	4	93.45	1	93.20	93.60	3	2,722	0.11%
2024/10/22	1	92.80	9	92.49	92.50	-8	2,739	-0.29%
2024/10/21	4	92.83	5.1	93.99	94.00	-1.1	2,773	-0.04%
2024/10/18	4	92.78	5	92.38	92.50	-1	2,805	-0.04%
2024/10/17	5	92.54	10	92.14	92.50	-5	2,876	-0.17%
2024/10/16	6	92.05	0	0.00	93.70	6	2,953	0.20%
2024/10/15	7	91.94	5	90.84	90.70	2	2,967	0.07%
2024/10/11	5	91.12	5	90.04	89.60	0	3,016	0.00%
2024/10/09	4	90.80	1	90.00	90.40	3	3,039	0.10%
2024/10/08	29	88.63	16	89.09	90.40	13	3,049	0.43%
2024/10/07	5	91.68	3	91.67	91.50	2	3,071	0.07%
2024/10/04	21	94.52	22.2	93.84	90.20	-1.1	3,069	-0.04%
2024/10/01	8.2	94.87	32.1	95.52	98.40	-23.9	2,995	-0.80%
2024/09/30	11	90.69	9	90.93	90.60	2	2,970	0.07%
2024/09/27	12	89.44	20	90.63	91.90	-8	3,252	-0.25%
2024/09/26	2	88.50	1	89.00	88.60	1	3,267	0.03%
2024/09/25	9	87.00	11	88.02	88.90	-2	3,319	-0.06%
2024/09/24	3	86.77	1	86.60	86.70	2	3,396	0.06%
2024/09/23	1	87.20	4	87.90	87.80	-3	3,417	-0.09%
2024/09/20	4	87.48	5	88.06	86.70	-1	3,436	-0.03%
2024/09/19	10	88.08	3	88.73	87.90	7	3,440	0.20%
2024/09/18	7.1	87.99	0	0.00	85.80	7.1	3,453	0.20%
2024/09/16	6	87.40	3	87.40	86.60	3	3,519	0.09%
2024/09/11	1	88.20	0	0.00	85.80	1	3,935	0.03%
2024/09/06	0	0.00	2	88.50	87.50	-2	4,081	-0.05%
2024/09/05	2	87.40	1.5	87.72	87.40	0.5	4,143	0.01%
2024/09/02	0.1	90.70	0	0.00	91.10	0.1	4,358	0.00%
2024/08/29	1.5	90.80	0	0.00	90.80	1.5	4,609	0.03%
2024/08/26	0	0.00	5	88.50	88.20	-5	4,939	-0.10%
2024/08/20	3	86.10	0	0.00	86.20	3	4,980	0.06%
2024/08/19	0	0.00	1	86.90	86.10	-1	5,086	-0.02%
2024/08/16	0	0.00	1	86.20	85.50	-1	5,187	-0.02%
2024/08/14	0	0.00	0.3	85.30	85.90	-0.3	5,355	-0.01%
2024/08/12	2.3	85.46	0	0.00	85.00	2.3	5,471	0.04%
2024/08/09	0	0.00	2	85.25	85.50	-2	5,505	-0.04%
2024/08/08	0	0.00	11	83.25	83.00	-11	5,534	-0.20%
2024/08/07	8	82.60	0	0.00	83.00	8	5,553	0.14%
2024/08/06	4.1	80.47	1	80.20	82.00	3.1	5,569	0.05%
2024/08/05	2	84.89	4	83.25	84.00	-2	5,528	-0.04%
2024/08/02	7	89.77	15	90.17	90.10	-8	5,525	-0.14%
2024/08/01	22	91.06	10	90.10	90.10	12	5,533	0.22%
2024/07/31	1	91.00	1	90.90	91.50	0	5,559	0.00%
2024/07/30	9	88.77	5	91.38	90.30	4	5,552	0.07%
2024/07/29	1	92.60	1	90.70	89.30	0	5,625	0.00%
2024/07/26	14	88.77	10	89.31	91.00	4	5,912	0.07%
2024/07/23	0	0.00	8.3	92.33	92.90	-8.3	5,814	-0.14%
2024/07/22	0.1	88.00	4	89.50	88.70	-4	5,814	-0.07%
2024/07/19	2	90.20	2	91.00	90.00	0	5,790	0.00%
2024/07/18	9	91.28	2.1	91.04	91.20	6.9	5,834	0.12%
2024/07/17	1	93.30	1	92.00	92.90	0	5,828	0.00%
2024/07/16	2.1	90.21	1	90.50	90.50	1.1	5,802	0.02%
2024/07/15	0	0.00	0.2	89.36	90.50	-0.2	5,845	0.00%
2024/07/12	1	90.00	5	90.30	90.10	-4	5,885	-0.07%
2024/07/11	1	89.70	1	89.70	89.70	0	5,885	0.00%
2024/07/10	2	88.65	1	89.00	89.20	1	5,924	0.02%
2024/07/09	0	0.00	1	89.70	89.40	-1	5,976	-0.02%
2024/07/08	2	88.75	1	88.70	88.70	1	5,953	0.02%
2024/07/05	1	90.00	0	0.00	90.00	1	5,987	0.02%
2024/07/04	3	89.40	22.1	88.41	89.80	-19.1	5,978	-0.32%
2024/07/03	79.1	88.40	60	86.13	85.90	19.1	5,915	0.32%
2024/07/02	3.1	92.23	8.1	93.81	92.90	-5	5,634	-0.09%
2024/07/01	17.1	92.48	6	92.00	92.30	11.1	5,630	0.20%
2024/06/28	16.1	94.35	7	94.14	94.20	9.1	5,597	0.16%
2024/06/27	1.1	95.14	0	0.00	95.20	1.1	5,572	0.02%
2024/06/26	3	96.27	6	96.13	96.00	-3	5,791	-0.05%
2024/06/25	1.2	95.47	1	95.70	95.90	0.2	6,016	0.00%
2024/06/24	2	96.35	2.1	96.41	96.10	-0.1	6,132	0.00%
2024/06/21	4	95.15	16.1	96.00	96.00	-12.1	6,165	-0.20%
2024/06/20	51.3	96.97	7.1	98.33	95.40	44.3	6,152	0.72%
2024/06/19	2	112.50	3	113.00	110.00	-1	5,999	-0.02%
2024/06/18	5	113.50	6	114.17	114.00	-1	6,064	-0.02%
2024/06/17	1	112.00	0	0.00	112.50	1	6,211	0.02%
2024/06/14	2	108.25	2	110.25	110.00	0	6,366	0.00%
2024/06/13	21	112.93	20	111.08	110.50	1	6,398	0.02%
2024/06/12	5	111.00	12	108.67	110.00	-7	6,366	-0.11%
2024/06/11	2.1	108.67	15	107.57	107.50	-12.9	6,387	-0.20%
2024/06/07	2	108.75	5	109.00	107.50	-3	6,395	-0.05%
2024/06/06	7	110.28	14	108.78	108.00	-7	6,393	-0.11%
2024/06/05	13	110.04	9.4	110.60	110.00	3.6	6,321	0.06%
2024/06/04	18.1	106.48	11	106.68	107.00	7.1	6,316	0.11%
2024/06/03	13	101.74	9.8	102.00	104.00	3.2	6,252	0.05%
2024/05/31	16.7	103.17	7.9	103.10	101.00	8.8	6,226	0.14%
2024/05/30	12.3	97.30	20.1	98.14	99.30	-7.8	6,117	-0.13%
2024/05/29	2.2	96.70	0	0.00	96.80	2.2	6,139	0.04%
2024/05/28	1	96.70	0	0.00	96.60	1	6,183	0.02%
2024/05/27	0.2	95.95	1	96.00	95.40	-0.8	6,212	-0.01%
2024/05/24	2	94.30	0	0.00	94.90	2	6,259	0.03%
2024/05/23	3.1	95.01	0	0.00	93.90	3.1	6,276	0.05%
2024/05/22	1	96.50	5	96.62	96.40	-4	6,265	-0.06%
2024/05/21	3.2	94.04	2	95.45	93.70	1.2	6,315	0.02%
2024/05/17	1	92.80	0	0.00	92.50	1	6,193	0.02%
2024/05/15	3.1	93.67	3	93.83	93.60	0.1	6,167	0.00%
2024/05/14	1	94.70	0.2	94.16	95.90	0.8	6,226	0.01%
2024/05/13	2	96.00	0	0.00	95.30	2	6,199	0.03%
2024/05/10	0	94.70	0	0.00	94.90	0	6,168	0.00%
2024/05/09	11	96.68	9.5	96.67	96.00	1.6	6,135	0.03%
2024/05/08	8	96.76	8.1	97.22	99.20	-0.1	6,069	0.00%
2024/05/07	0.1	94.30	2.1	95.18	96.20	-2	5,972	-0.03%
2024/05/06	12.2	96.26	12	95.78	96.20	0.2	5,933	0.00%
2024/05/03	18.1	96.01	22	96.30	96.40	-3.9	5,857	-0.07%
2024/05/02	10.2	96.82	7	95.79	94.60	3.2	5,742	0.06%
2024/04/30	13	97.16	16.2	96.89	97.00	-3.2	5,565	-0.06%
2024/04/29	3	88.23	6.5	88.36	89.10	-3.5	5,238	-0.07%
2024/04/26	2	86.45	2	86.50	87.40	0	5,220	0.00%
2024/04/25	1	85.90	2	86.25	85.50	-1	5,202	-0.02%
2024/04/24	1	88.30	1.4	87.90	87.70	-0.4	5,205	-0.01%
2024/04/23	2	87.45	1	86.70	88.00	1	5,167	0.02%
2024/04/22	5	85.54	4	85.30	85.80	1	5,116	0.02%
2024/04/19	2	85.15	22	86.74	85.40	-20	5,068	-0.39%
2024/04/18	5	85.96	2	86.10	87.00	3	4,989	0.06%
2024/04/16	2	84.40	5	84.68	84.70	-3	4,932	-0.06%
2024/04/15	0	0.00	11	85.37	85.30	-11	4,895	-0.23%
2024/04/12	7	85.37	0.1	86.10	85.00	6.9	4,934	0.14%
2024/04/11	1.1	86.16	6	85.80	86.80	-5	4,916	-0.10%
2024/04/10	2	84.85	2	84.65	84.70	0	4,936	0.00%
2024/04/03	0	0.00	5	82.02	83.00	-5	5,001	-0.10%
2024/04/02	1	83.00	1	82.60	82.70	0	4,986	0.00%
2024/04/01	1	83.60	2	82.80	82.70	-1	5,017	-0.02%
2024/03/29	14	83.79	14	84.12	83.70	0	4,986	0.00%
2024/03/28	1	85.80	15.1	86.69	85.80	-14	4,785	-0.29%
2024/03/27	12	85.00	5	84.50	85.20	7	4,614	0.15%
2024/03/26	5	81.08	2	82.10	82.10	3	4,584	0.07%
2024/03/25	11	82.67	2	82.40	82.80	9	4,669	0.19%
2024/03/22	5	84.46	9	84.46	84.50	-4	4,739	-0.08%
2024/03/21	41	85.75	33	85.80	86.70	8	4,831	0.17%
2024/03/20	9.4	86.85	4	87.36	85.50	5.4	4,867	0.11%
2024/03/19	11	83.80	7	84.42	85.00	4	4,775	0.08%
2024/03/18	6	80.37	11	80.51	80.20	-5	4,679	-0.11%
2024/03/15	2	78.80	0	0.00	78.70	2	4,653	0.04%
2024/03/14	18	78.82	20	78.72	79.50	-2	4,607	-0.04%
2024/03/13	20	79.34	21.4	79.01	78.70	-1.4	4,524	-0.03%
2024/03/12	9	76.94	5.1	76.81	77.50	3.9	4,410	0.09%
2024/03/11	0	0.00	1.1	74.40	74.60	-1.1	4,378	-0.02%
2024/03/08	3.4	74.10	5.1	73.28	73.30	-1.7	4,365	-0.04%
2024/03/07	2	75.95	2	75.75	75.80	0	4,238	0.00%
2024/03/06	4	76.27	3.1	76.66	76.90	1	4,203	0.02%
2024/03/05	3	75.60	4	76.35	76.80	-1	4,210	-0.02%
2024/03/04	21.1	75.45	11	74.71	75.70	10.1	4,155	0.24%
2024/03/01	1.5	73.60	2	73.20	73.10	-0.5	4,067	-0.01%
2024/02/29	1	72.60	29.6	72.55	72.80	-28.6	4,014	-0.71%
2024/02/27	7	71.70	35	71.78	72.00	-28	3,969	-0.71%
2024/02/26	6	71.73	8	72.21	72.00	-2	3,924	-0.05%
2024/02/23	11	72.12	9	71.96	72.40	2	3,887	0.05%
2024/02/22	19	71.46	29.1	71.12	71.20	-10.1	3,832	-0.26%
2024/02/21	17.1	69.34	8.2	69.65	68.90	8.9	3,686	0.24%
2024/02/20	1	68.90	15	68.80	68.90	-14	3,651	-0.38%
2024/02/19	1	68.80	15	68.90	69.10	-14	3,650	-0.38%
2024/02/16	32	68.32	2	68.65	68.30	30	3,645	0.82%
2024/02/15	1	68.30	11	67.74	68.50	-10	3,661	-0.27%
2024/02/05	2	66.50	0	0.00	66.60	2	3,579	0.06%
2024/02/02	1	66.20	0	0.00	66.50	1	3,606	0.03%
2024/02/01	3	65.33	3	66.00	66.50	0	3,653	0.00%
2024/01/31	0	0.00	4	65.80	65.70	-4	3,689	-0.11%
2024/01/30	2	66.30	2	65.80	65.80	0	3,775	0.00%
2024/01/29	0	0.00	7	66.49	66.70	-7	3,831	-0.18%
2024/01/26	5	65.42	0	0.00	65.80	5	3,864	0.13%
2024/01/25	0	0.00	1	65.70	65.80	-1	3,975	-0.03%
2024/01/24	1	64.90	0	0.00	65.10	1	4,247	0.02%
2024/01/23	1	64.90	1	64.80	65.10	0	4,255	0.00%
2024/01/22	5	64.96	1	65.20	64.80	4	4,254	0.09%
2024/01/18	6	64.63	4	64.83	64.80	2	4,279	0.05%
2024/01/15	0	0.00	3	65.30	65.80	-3	4,353	-0.07%
2024/01/12	0	0.00	1	65.10	64.90	-1	4,376	-0.02%
2024/01/11	3	65.00	1	65.10	65.00	2	4,394	0.05%
2024/01/09	3	65.60	0	0.00	64.90	3	4,406	0.07%
2024/01/08	32.1	64.61	44	65.15	65.50	-12	4,407	-0.27%
2024/01/05	8	66.56	0	0.00	66.40	8	4,324	0.18%
2024/01/04	17	66.45	7	66.90	67.20	10	4,322	0.23%
2024/01/03	3	67.70	1	67.90	67.20	2	4,297	0.05%
2024/01/02	13	67.74	9	67.53	67.50	4	4,282	0.09%
2023/12/29	1.5	67.07	1	66.60	67.70	0.5	4,260	0.01%
2023/12/28	0	0.00	24	66.42	67.10	-24	4,221	-0.57%
2023/12/27	7	65.84	2	66.30	66.40	5	4,208	0.12%
2023/12/26	6	65.77	3	66.03	66.10	3	4,168	0.07%
2023/12/25	10	65.92	7	66.00	66.00	3	4,151	0.07%
2023/12/22	16	65.74	1	65.90	65.70	15	4,124	0.36%
2023/12/21	4.4	66.21	3	66.00	66.20	1.4	4,084	0.03%
2023/12/20	3.1	66.98	3	67.03	67.10	0.1	4,009	0.00%
2023/12/19	8	66.04	4	66.40	65.90	4	3,879	0.10%
2023/12/18	10	66.71	10.1	66.97	66.60	-0.1	3,773	0.00%
2023/12/15	13.2	66.74	15	67.11	66.20	-1.8	3,702	-0.05%
2023/12/14	16	65.99	33	65.93	66.80	-17	3,588	-0.47%
2023/12/13	3	64.97	41	65.25	65.70	-38	3,517	-1.08%
2023/12/12	18	63.52	9	64.29	64.20	9	3,520	0.26%
2023/12/11	4	63.58	6	63.50	63.50	-2	3,570	-0.06%
2023/12/08	1	63.90	1	64.00	63.80	0	3,727	0.00%
2023/12/07	4	63.85	1	63.80	63.80	3	4,022	0.07%
2023/12/06	15	64.07	16.1	64.04	63.90	-1.1	4,072	-0.03%
2023/12/05	16	64.49	7	64.56	64.70	9	4,088	0.22%
2023/12/04	1	64.90	5	64.82	64.80	-4	4,222	-0.09%
2023/12/01	17	64.96	5	65.10	65.20	12	4,303	0.28%
2023/11/30	17	64.79	0	0.00	64.50	17	4,396	0.39%
2023/11/29	5	65.70	16	65.69	65.50	-11	4,342	-0.25%
2023/11/28	0	0.00	8	64.79	65.10	-8	4,353	-0.18%
2023/11/27	6	64.50	3	64.60	64.40	3	4,359	0.07%
2023/11/24	2	64.70	3	64.73	64.60	-1	4,391	-0.02%
2023/11/21	4.1	64.43	0	0.00	64.10	4.1	4,436	0.09%
2023/11/20	1	64.20	13.1	64.22	64.40	-12.1	4,419	-0.27%
2023/11/17	3	63.80	1	64.10	63.70	2	4,417	0.05%
2023/11/16	4	63.73	1	63.90	63.80	3	4,407	0.07%
2023/11/15	2.1	63.84	1	63.90	63.70	1.1	4,398	0.03%
2023/11/14	11.2	63.90	1	63.80	63.70	10.2	4,358	0.23%
2023/11/13	13	64.68	1.1	64.51	64.50	11.9	4,336	0.27%
2023/11/10	1	64.50	1	64.50	64.30	0	4,368	0.00%
2023/11/09	2	64.00	1	64.20	64.00	1	4,355	0.02%
2023/11/08	2.1	64.35	10	64.39	64.30	-8	4,333	-0.18%
2023/11/07	35	63.38	6.1	63.73	63.40	28.9	4,293	0.67%
2023/11/06	1	63.70	15.1	64.44	64.60	-14.1	4,229	-0.33%
2023/11/03	4	62.65	8.1	63.01	63.30	-4.1	4,184	-0.10%
2023/11/02	14.1	62.58	21.2	62.93	63.10	-7.1	4,161	-0.17%
2023/11/01	55.4	63.52	45	63.38	62.40	10.4	4,091	0.25%
2023/10/31	2	69.30	0	0.00	69.00	2	3,844	0.05%
2023/10/30	0	0.00	2	70.05	70.00	-2	3,906	-0.05%
2023/10/27	1	69.10	4	69.15	69.00	-3	3,948	-0.08%
2023/10/26	8	69.14	5	69.52	69.00	3	4,012	0.07%
2023/10/25	9	71.07	6	71.18	70.70	3	4,103	0.07%
2023/10/24	12	70.81	7	71.21	70.50	5	4,120	0.12%
2023/10/23	0	0.00	3	70.73	70.20	-3	4,025	-0.07%
2023/10/20	4	68.18	3	68.50	68.80	1	4,015	0.02%
2023/10/19	3	69.47	3.5	69.58	70.30	-0.5	4,015	-0.01%
2023/10/18	1	70.20	2	70.50	70.00	-1	4,099	-0.02%
2023/10/17	5	70.26	0	0.00	69.90	5	4,062	0.12%
2023/10/16	0	70.20	2	69.90	69.90	-2	4,098	-0.05%
2023/10/13	3	72.07	3	72.33	71.70	0	4,124	0.00%
2023/10/12	6	71.52	3	71.83	71.90	3	4,126	0.07%
2023/10/11	3	71.00	7	71.31	71.20	-4	4,123	-0.10%
2023/10/06	1	70.50	1	70.40	70.00	0	4,156	0.00%
2023/10/05	1	69.40	7.3	70.49	71.00	-6.3	4,178	-0.15%
2023/10/04	3.1	69.10	2	69.60	69.30	1.1	4,164	0.03%
2023/10/03	2.2	69.58	1	69.50	69.50	1.2	4,146	0.03%
2023/10/02	4	68.80	23	68.62	69.10	-19	4,167	-0.46%
2023/09/28	0.1	69.60	0	0.00	69.20	0.1	4,223	0.00%
2023/09/27	2	69.35	2	68.90	69.40	0	4,276	0.00%
2023/09/26	2	70.95	2	70.75	70.20	0	4,428	0.00%
2023/09/25	1	71.60	2	71.45	71.70	-1	4,468	-0.02%
2023/09/22	3	70.17	1	69.80	70.30	2	4,495	0.04%
2023/09/21	8	70.69	16	70.57	70.00	-8	4,626	-0.17%
2023/09/20	15.5	71.49	15.5	71.07	70.90	0	4,615	0.00%
2023/09/19	6	73.08	4.1	73.42	73.00	2	4,529	0.04%
2023/09/18	5.6	72.18	5	72.62	72.30	0.6	4,483	0.01%
2023/09/15	5	72.64	6	72.05	71.90	-1	4,428	-0.02%
2023/09/14	5	71.78	4	72.10	71.80	1	4,349	0.02%
2023/09/13	13	71.45	9	71.70	71.70	4	4,260	0.09%
2023/09/12	120	70.04	137.1	70.62	70.40	-17.1	4,110	-0.41%	大買/大賣/
2023/09/11	3	67.90	1	68.40	67.90	2	3,817	0.05%
2023/09/08	7	68.16	4	68.08	68.30	3	3,782	0.08%
2023/09/07	10.1	69.18	12	68.65	68.30	-1.9	3,796	-0.05%
2023/09/06	16	67.66	18.1	67.92	68.00	-2.1	3,658	-0.06%
2023/09/05	11.1	67.23	53	67.69	67.80	-41.9	3,589	-1.17%
2023/09/04	4	65.75	3.1	65.84	65.80	1	3,513	0.03%
2023/09/01	0.1	65.60	2.2	65.78	65.90	-2.1	3,514	-0.06%
2023/08/31	2	66.00	1.3	66.10	66.30	0.7	3,556	0.02%
2023/08/30	3	65.70	5	65.52	65.90	-2	3,579	-0.06%
2023/08/29	0	0.00	1	65.10	65.40	-1	3,574	-0.03%
2023/08/28	42	64.76	3	65.07	64.40	39	3,572	1.09%
2023/08/25	11	64.36	3	64.53	65.20	8	3,587	0.22%
2023/08/24	1	64.60	53	64.89	64.80	-52	3,597	-1.45%
2023/08/21	2	64.20	0	0.00	64.10	2	3,866	0.05%
2023/08/18	1.1	64.36	0.1	64.80	63.90	1.1	3,901	0.03%
2023/08/16	10	64.00	13	64.20	64.50	-3	3,929	-0.08%
2023/08/15	1	62.80	0	62.90	62.90	1	3,902	0.03%
2023/08/14	0	61.90	0	0.00	61.90	0	3,906	0.00%
2023/08/11	2	62.95	0	0.00	62.80	2	3,924	0.05%
2023/08/10	1	63.50	1	63.30	63.30	0	3,934	0.00%
2023/08/09	8	63.44	0	0.00	63.90	8	3,923	0.20%
2023/08/08	2	63.40	2	63.45	63.60	0	3,916	0.00%
2023/08/07	1	64.40	21.3	64.67	64.60	-20.3	3,912	-0.52%
2023/08/04	7.8	63.21	4	63.68	63.30	3.8	3,897	0.10%
2023/08/02	21.3	64.24	5	64.02	64.00	16.3	3,880	0.42%
2023/08/01	1.2	65.20	8.1	65.03	65.90	-6.9	3,874	-0.18%
2023/07/31	13.4	64.91	2	64.60	64.50	11.4	3,913	0.29%
2023/07/28	1	65.60	22.4	65.99	66.00	-21.4	3,870	-0.55%
2023/07/27	3.3	65.21	2	65.40	64.40	1.3	3,885	0.03%
2023/07/26	3	64.73	0	0.00	64.70	3	3,849	0.08%
2023/07/25	0	64.00	7.2	64.61	64.70	-7.2	3,848	-0.19%
2023/07/24	6	63.60	0	0.00	63.60	6	3,823	0.16%
2023/07/21	3	64.67	22.1	64.25	64.40	-19	3,803	-0.50%
2023/07/20	0	63.10	2	63.15	63.40	-2	3,723	-0.05%
2023/07/19	17	63.97	5	62.90	62.90	12	3,724	0.32%
2023/07/18	4	64.70	11.1	64.76	64.60	-7.1	3,711	-0.19%
2023/07/17	10	63.60	10	63.60	64.10	0	3,697	0.00%
2023/07/14	6	63.15	0	0.00	63.60	6	3,723	0.16%
2023/07/13	3	63.90	3.2	64.13	63.30	-0.2	3,730	-0.01%
2023/07/12	0	0.00	11.2	62.95	62.90	-11.2	3,709	-0.30%
2023/07/11	1	61.10	8	61.44	62.00	-7	3,679	-0.19%
2023/07/10	1	60.60	0	0.00	60.50	1	3,681	0.03%
2023/07/07	10.1	61.01	1	61.60	60.60	9.1	3,693	0.25%
2023/07/06	18.2	61.50	6	61.98	61.70	12.2	3,673	0.33%
2023/07/05	3	62.83	21.2	62.76	63.00	-18.2	3,596	-0.51%
2023/07/04	15.4	61.37	10	61.30	61.40	5.4	3,530	0.15%
2023/07/03	11	65.97	1	65.90	65.90	10	3,373	0.30%
2023/06/30	7.2	65.66	11.5	65.92	65.80	-4.3	3,307	-0.13%
2023/06/29	32.7	67.09	10	67.32	65.80	22.6	3,259	0.69%
2023/06/28	1	65.60	8.2	65.51	65.50	-7.2	3,103	-0.23%
2023/06/27	6.3	64.20	4	64.63	64.50	2.3	3,082	0.07%
2023/06/26	24.5	64.72	12.1	64.77	64.60	12.5	3,075	0.40%
2023/06/21	5	65.54	5	65.78	65.90	0	3,081	0.00%
2023/06/20	6	64.55	4	64.68	65.00	2	3,106	0.06%
2023/06/19	2	65.30	2	65.20	65.40	0	3,115	0.00%
2023/06/16	1	66.00	1	66.00	65.70	0	3,124	0.00%
2023/06/15	6	65.63	1	65.90	66.00	5	3,130	0.16%
2023/06/14	14	65.74	0	65.60	65.70	14	3,189	0.44%
2023/06/13	9	65.70	6.1	66.15	66.30	2.9	3,252	0.09%
2023/06/12	16	64.97	3	64.90	65.00	13	3,212	0.40%
2023/06/09	1.3	65.40	2	65.10	65.40	-0.7	3,219	-0.02%
2023/06/08	2	64.90	28	64.91	64.90	-26	3,243	-0.80%
2023/06/07	10	64.50	2	64.50	64.50	8	3,259	0.25%
2023/06/06	5	64.26	1	64.50	64.60	4	3,312	0.12%
2023/06/05	10	65.34	10	65.70	65.40	0	3,279	0.00%
2023/06/02	5.1	64.82	4	64.63	64.50	1	3,338	0.03%
2023/06/01	1	64.70	2	64.80	64.70	-1	3,416	-0.03%
2023/05/31	0	0.00	11	64.20	64.60	-11	3,537	-0.31%
2023/05/30	0	64.10	0.1	64.20	64.00	-0.1	3,695	0.00%
2023/05/29	7	64.43	1	64.40	64.40	6	3,896	0.15%
2023/05/26	35	64.04	7	64.14	64.10	28	3,999	0.70%
2023/05/25	15.1	64.26	73.1	64.69	64.60	-58	3,927	-1.48%
2023/05/24	2.3	62.68	1	62.80	62.70	1.3	3,816	0.03%
2023/05/23	5	63.00	5	63.24	63.40	0	3,802	0.00%
2023/05/22	14	62.83	0.1	63.30	63.10	14	3,776	0.37%
2023/05/17	9.1	62.75	2	62.75	62.60	7.1	3,832	0.19%
2023/05/16	5	62.36	2	62.45	62.50	3	3,798	0.08%
2023/05/15	1	61.60	2	61.70	61.70	-1	3,781	-0.03%
2023/05/12	1	61.20	3	61.33	61.80	-2	3,888	-0.05%
2023/05/11	6	61.50	2	60.90	60.80	4	3,938	0.10%
2023/05/10	7	62.09	4	62.43	62.20	3	3,932	0.08%
2023/05/09	1	61.50	2.4	62.06	61.70	-1.4	3,953	-0.03%
2023/05/08	14	61.57	34	61.94	61.60	-20	3,971	-0.50%
2023/05/05	16	62.46	63.3	62.97	62.50	-47.3	4,006	-1.18%
2023/05/04	1	62.90	35	62.49	62.20	-34	3,977	-0.85%
2023/05/03	6	61.95	85	62.46	62.50	-79	4,012	-1.97%
2023/05/02	0	0.00	4.1	60.59	60.60	-4.1	3,946	-0.10%
2023/04/28	9	59.97	2	59.80	60.00	7	3,983	0.18%
2023/04/27	0	0.00	5	59.90	59.70	-5	3,982	-0.13%
2023/04/26	10	58.56	2	58.30	58.80	8	3,982	0.20%
2023/04/25	5.2	59.23	0	0.00	58.90	5.2	3,991	0.13%
2023/04/24	5	59.88	0	0.00	59.90	5	3,977	0.13%
2023/04/21	3	60.07	4.3	60.33	59.80	-1.3	3,965	-0.03%
2023/04/20	4	60.70	41	60.41	60.50	-37	3,968	-0.93%
2023/04/19	6	61.57	5	61.76	61.40	1	3,951	0.03%
2023/04/18	7	61.34	3	61.90	61.40	4	3,944	0.10%
2023/04/17	6	61.53	23.1	61.64	61.60	-17.1	3,932	-0.43%
2023/04/14	6.2	61.00	2	61.05	60.80	4.2	3,885	0.11%
2023/04/13	3	61.07	13	61.32	61.00	-10	3,865	-0.26%
2023/04/12	0	0.00	2.2	61.10	61.10	-2.2	3,848	-0.06%
2023/04/11	12	60.55	0	0.00	60.70	12	3,841	0.31%
2023/04/10	2	60.80	0.1	60.90	60.80	2	3,833	0.05%
2023/04/07	1	60.80	0	0.00	60.40	1	3,821	0.03%
2023/04/06	2	59.90	1.1	60.74	61.00	0.9	3,809	0.02%
2023/03/31	5	60.44	0	0.00	60.40	5	3,827	0.13%
2023/03/29	2	60.70	1	60.50	60.80	1	3,865	0.03%
2023/03/28	22	60.43	2	60.90	60.30	20	3,947	0.51%
2023/03/27	1	61.70	5	62.08	61.30	-4	3,941	-0.10%
2023/03/24	1	61.70	1	61.20	61.20	0	3,943	0.00%
2023/03/23	7	61.20	0	0.00	61.50	7	3,967	0.18%
2023/03/22	0.2	61.00	1	60.80	61.00	-0.9	3,959	-0.02%
2023/03/21	12	60.60	4	60.65	60.80	8	4,037	0.20%
2023/03/20	57	60.12	1	60.00	60.20	56	4,076	1.37%
2023/03/17	1	59.80	0	0.00	59.50	1	4,114	0.02%
2023/03/16	8	59.44	6	59.65	59.30	2	4,099	0.05%
2023/03/15	36	61.16	1.8	61.14	60.70	34.2	4,078	0.84%
2023/03/14	16	61.41	7	61.39	61.00	9	4,117	0.22%
2023/03/13	15	60.90	29	61.56	61.80	-14	4,171	-0.34%
2023/03/10	15	61.45	10.1	61.49	61.60	4.9	4,244	0.12%
2023/03/09	8.2	62.99	8	62.86	62.30	0.2	4,331	0.00%
2023/03/08	5	62.40	0	0.00	62.80	5	4,351	0.11%
2023/03/07	18	62.71	12	62.98	62.30	6	4,460	0.13%
2023/03/06	53	62.28	19	62.63	62.40	34	4,434	0.77%
2023/03/03	36	62.36	14.2	62.03	62.00	21.8	4,488	0.49%
2023/03/02	59.1	62.14	42	62.44	62.70	17.1	4,582	0.37%
2023/03/01	42	58.78	13	59.33	61.00	29	4,677	0.62%
2023/02/24	8.1	59.69	43	59.66	59.70	-34.9	4,599	-0.76%
2023/02/23	7	58.21	1	58.20	58.20	6	4,526	0.13%
2023/02/22	10	58.28	3	58.10	58.10	7	4,701	0.15%
2023/02/21	3	59.23	2	59.25	59.00	1	4,795	0.02%
2023/02/20	0	0.00	4	59.20	59.20	-4	4,865	-0.08%
2023/02/17	2	59.10	1	59.00	58.80	1	5,006	0.02%
2023/02/16	24	58.73	2	58.80	58.50	22	5,127	0.43%
2023/02/15	3	58.93	0	0.00	59.00	3	5,358	0.06%
2023/02/13	6	58.30	5	58.32	58.50	1	5,537	0.02%
2023/02/10	7	59.20	3	59.60	58.10	4	5,676	0.07%
2023/02/09	4	58.70	5	59.02	59.30	-1	5,673	-0.02%
2023/02/07	1	58.11	2	58.00	58.60	-1	5,831	-0.02%
2023/02/06	1	58.50	4	58.60	58.70	-3	5,979	-0.05%
2023/02/03	14	59.46	6	59.53	59.70	8	6,177	0.13%
2023/02/02	1	58.90	0	0.00	59.10	1	6,313	0.02%
2023/02/01	3	58.33	45	58.38	58.50	-42	6,371	-0.66%
2023/01/31	1	57.40	2	58.20	57.50	-1	6,330	-0.02%
2023/01/30	0	0.00	2	57.40	57.00	-2	6,281	-0.03%
2023/01/17	1	56.20	0	0.00	56.40	1	6,316	0.02%
2023/01/16	0	0.00	2	56.30	56.40	-2	6,323	-0.03%
2023/01/13	1	56.60	0	0.00	56.40	1	6,329	0.02%
2023/01/12	1	56.90	0	0.00	57.20	1	6,403	0.02%
2023/01/11	1	56.51	1	56.90	56.70	0	6,406	0.00%
2023/01/09	1	57.10	0	0.00	57.10	1	6,421	0.02%
2023/01/06	0	0.00	0	57.20	57.00	0	6,442	0.00%
2022/12/30	0.1	55.80	0	0.00	55.50	0.1	6,521	0.00%
2022/12/28	0	0.00	10	55.19	55.30	-10	6,635	-0.15%
2022/12/26	2	55.30	0	0.00	55.10	2	6,822	0.03%
2022/12/23	2	54.45	1	54.80	55.10	1	6,882	0.01%
2022/12/22	2	56.00	2	55.75	55.60	0	6,896	0.00%
2022/12/21	1	56.40	1.1	56.12	55.90	-0.1	6,928	0.00%
2022/12/20	16.1	56.73	19	56.06	55.20	-2.9	6,955	-0.04%
2022/12/19	3	56.80	13	57.51	57.60	-10	6,889	-0.15%
2022/12/16	11	57.34	7	57.46	57.40	4	6,907	0.06%
2022/12/15	6	57.95	2	58.00	58.30	4	6,888	0.06%
2022/12/14	13	57.51	2	57.65	57.80	11	6,832	0.16%
2022/12/13	9	57.96	4	57.98	57.40	5	6,803	0.07%
2022/12/12	7	56.84	10	57.95	57.60	-3	6,701	-0.04%
2022/12/09	8	57.65	0	0.00	57.80	8	6,669	0.12%
2022/12/08	1	57.60	2.1	57.22	57.70	-1.1	6,649	-0.02%
2022/12/07	2.1	57.15	2.1	57.80	57.20	0	6,615	0.00%
2022/12/06	21	57.64	11	57.55	57.20	10	6,594	0.15%
2022/12/05	5.1	58.02	1	57.80	57.80	4.1	6,615	0.06%
2022/12/02	1	58.40	30	58.51	58.30	-29	6,686	-0.43%
2022/12/01	9	58.16	7	58.40	58.00	2	6,595	0.03%
2022/11/30	5	57.16	10	57.35	57.70	-5	6,517	-0.08%
2022/11/29	28.1	56.85	15	56.55	56.70	13.1	6,446	0.20%
2022/11/28	11	57.68	6.1	57.45	57.40	5	6,312	0.08%
2022/11/25	5	58.06	4	58.40	57.80	1	6,251	0.02%
2022/11/24	16	57.42	10	57.63	58.20	6	6,154	0.10%
2022/11/23	17.1	58.27	19.1	58.35	58.20	-2	5,985	-0.03%
2022/11/22	4	56.45	24	57.12	56.70	-20	5,716	-0.35%
2022/11/21	7	56.13	3	56.63	56.20	4	5,601	0.07%
2022/11/18	32	56.58	15	56.65	55.50	17	5,542	0.31%
2022/11/17	2	56.25	2.1	55.99	56.90	-0.1	5,371	0.00%
2022/11/16	0	0.00	30	55.00	55.70	-30	5,318	-0.56%
2022/11/15	35.1	55.85	4	55.75	55.80	31.1	5,260	0.59%
2022/11/14	1	55.50	4.1	55.33	55.60	-3.1	5,186	-0.06%
2022/11/11	10.1	54.47	20	55.28	54.50	-9.9	5,120	-0.19%
2022/11/10	7	53.17	19	53.10	53.00	-12	4,940	-0.24%
2022/11/09	6	54.07	1	54.10	54.10	5	4,854	0.10%
2022/11/08	6	54.57	1	54.60	53.90	5	4,775	0.10%
2022/11/07	6	54.90	7	55.27	55.10	-1	4,676	-0.02%
2022/11/04	7	54.09	5	54.14	54.00	2	4,657	0.04%
2022/11/03	27	54.70	10	55.02	54.90	17	4,634	0.37%
2022/11/02	30	54.37	32.1	53.98	54.50	-2.1	4,583	-0.04%
2022/11/01	31.1	53.25	25	53.78	53.20	6.1	4,436	0.14%
2022/10/31	45.1	54.75	32	54.19	54.10	13.1	4,267	0.31%
2022/10/28	9	54.93	6	54.30	54.60	3	4,116	0.07%
2022/10/27	0	0.00	2	55.45	55.50	-2	4,081	-0.05%
2022/10/26	3	54.53	0	0.00	54.40	3	4,173	0.07%
2022/10/25	5	55.28	1	55.20	54.70	4	4,335	0.09%
2022/10/21	1	57.20	0	0.00	56.60	1	4,890	0.02%
2022/10/20	8	57.10	1	56.50	57.20	7	5,012	0.14%
2022/10/19	9	59.36	0	0.00	59.00	9	5,105	0.18%
2022/10/18	7	60.37	0	0.00	60.10	7	5,323	0.13%
2022/10/17	1	60.90	1	61.10	61.30	0	5,553	0.00%
2022/10/14	0	0.00	4	61.68	61.40	-4	5,661	-0.07%
2022/10/13	5	59.88	0	0.00	59.90	5	5,887	0.08%
2022/10/11	2	61.90	3	62.10	61.80	-1	6,278	-0.02%
2022/10/07	12	63.34	14	63.72	63.60	-2	6,313	-0.03%
2022/10/06	17	62.10	18	62.43	62.40	-1	6,288	-0.02%
2022/10/05	24	61.76	30	61.95	61.90	-6	6,273	-0.10%
2022/10/04	6	60.43	1	59.90	59.90	5	6,223	0.08%
2022/10/03	19	60.99	14	61.25	60.90	5	6,164	0.08%
2022/09/30	13	63.52	11	63.87	63.80	2	6,145	0.03%
2022/09/29	0	0.00	2	65.55	65.60	-2	6,167	-0.03%
2022/09/28	3	64.70	2.5	64.34	64.20	0.5	6,213	0.01%
2022/09/27	2	64.40	8	63.95	65.20	-6	6,202	-0.10%
2022/09/26	2	61.85	2	62.20	61.90	0	6,185	0.00%
2022/09/23	1	64.00	0	0.00	63.40	1	6,295	0.02%
2022/09/22	0	0.00	1	66.30	66.50	-1	6,352	-0.02%
2022/09/19	1	66.30	4.1	66.08	65.90	-3.1	6,802	-0.05%
2022/09/16	0	0.00	1	66.30	66.10	-1	6,856	-0.01%
2022/09/15	10	67.60	6	66.77	66.70	4	6,969	0.06%
2022/09/14	3	67.87	2	68.70	68.30	1	7,077	0.01%
2022/09/13	7.2	69.09	5	69.50	69.10	2.2	7,170	0.03%
2022/09/12	22.4	69.39	27	69.54	69.70	-4.6	7,223	-0.06%
2022/09/08	3	68.73	14	67.52	68.80	-11	7,282	-0.15%
2022/09/07	1	66.60	4	67.13	66.90	-3	7,243	-0.04%
2022/09/06	5	65.80	2	66.20	66.50	3	7,278	0.04%
2022/09/02	2	66.75	1	67.20	66.60	1	7,388	0.01%
2022/09/01	13	66.82	3	66.73	66.60	10	7,471	0.13%
2022/08/31	1	67.00	0	0.00	67.10	1	7,540	0.01%
2022/08/30	9	66.78	4	67.10	66.60	5	7,579	0.07%
2022/08/29	0	0.00	3	64.60	65.80	-3	7,629	-0.04%
2022/08/26	5	66.92	0	0.00	66.70	5	7,661	0.07%
2022/08/25	0	0.00	1	66.70	66.80	-1	7,774	-0.01%
2022/08/24	6	66.53	5	66.60	66.90	1	7,806	0.01%
2022/08/23	20	67.08	27	66.92	66.70	-7	7,850	-0.09%
2022/08/22	7	69.49	7	70.14	68.90	0	7,861	0.00%
2022/08/19	16	70.01	5	70.30	69.90	11	7,904	0.14%
2022/08/18	2	66.90	6	68.03	69.40	-4	8,013	-0.05%
2022/08/17	13	67.15	7	67.40	67.20	6	8,182	0.07%
2022/08/16	4	68.80	3	69.50	68.60	1	8,279	0.01%
2022/08/15	0	0.00	3	69.10	69.10	-3	8,491	-0.04%
2022/08/12	12	69.42	17	69.55	69.00	-5	8,705	-0.06%
2022/08/11	15	69.75	25	71.54	70.20	-10	8,748	-0.11%
2022/08/10	4	70.80	5	70.78	70.80	-1	8,682	-0.01%
2022/08/09	23	70.01	1.1	70.56	69.70	21.9	8,617	0.25%
2022/08/08	9.1	69.52	13	69.41	70.00	-3.9	8,597	-0.05%
2022/08/05	3	69.37	7	69.31	69.70	-4	8,563	-0.05%
2022/08/04	7	68.74	5	68.88	69.00	2	8,518	0.02%
2022/08/03	7	68.97	9	68.59	68.60	-2	8,453	-0.02%
2022/08/02	6	69.53	3	70.23	70.10	3	8,399	0.04%
2022/08/01	9	70.98	7	71.18	71.00	2	8,329	0.02%
2022/07/29	38	69.73	38	69.28	69.80	0	8,187	0.00%
2022/07/28	37	67.94	60	68.47	68.50	-23	7,925	-0.29%
2022/07/27	22	66.62	15	65.85	67.40	7	7,758	0.09%
2022/07/26	37	65.53	33.1	64.93	64.90	3.9	7,867	0.05%
2022/07/25	44	67.51	32.1	67.73	67.30	11.9	7,869	0.15%
2022/07/22	10	66.39	13	66.58	66.90	-3	7,719	-0.04%
2022/07/21	25	65.03	34	64.42	65.30	-9	7,550	-0.12%
2022/07/20	41	64.61	31	64.47	64.20	10	7,507	0.13%
2022/07/19	61.2	64.54	88	64.25	65.40	-26.8	7,307	-0.37%
2022/07/18	5	61.62	9	62.24	62.50	-4	7,032	-0.06%
2022/07/15	26	61.32	10	61.63	61.30	16	7,157	0.22%
2022/07/12	2	59.30	0	0.00	59.20	2	7,249	0.03%
2022/07/11	5	61.30	3	60.63	60.50	2	7,311	0.03%
2022/07/08	7	61.21	10	61.14	61.30	-3	7,550	-0.04%
2022/07/07	7	58.07	7	58.86	60.40	0	7,559	0.00%
2022/07/06	16	59.45	15	58.62	58.50	1	7,551	0.01%
2022/07/05	19	58.74	16	59.20	59.10	3	7,519	0.04%
2022/07/04	20	59.90	30	59.63	59.50	-10	7,515	-0.13%
2022/07/01	10	60.91	13	60.49	60.30	-3	7,626	-0.04%
2022/06/30	13	62.00	23	62.04	61.80	-10	7,740	-0.13%
2022/06/29	24	62.02	26	62.40	62.90	-2	7,647	-0.03%
2022/06/28	10	60.30	13	60.91	61.40	-3	7,381	-0.04%
2022/06/27	1	59.00	5	58.70	59.00	-4	7,233	-0.06%
2022/06/24	16	57.25	0	0.00	57.10	16	7,179	0.22%
2022/06/23	7	55.99	5	56.30	56.60	2	7,130	0.03%
2022/06/22	7	59.39	4	59.05	58.80	3	6,997	0.04%
2022/06/21	5	61.40	13	62.17	62.40	-8	6,851	-0.12%
2022/06/20	0	0.00	22	60.33	60.20	-22	6,741	-0.33%
2022/06/17	14	61.99	11	62.77	62.90	3	6,645	0.05%
2022/06/16	22	63.39	11	62.62	62.40	11	6,508	0.17%
2022/06/15	2	63.65	4	63.63	63.90	-2	6,403	-0.03%
2022/06/14	31	63.24	23	62.85	63.20	8	6,341	0.13%
2022/06/13	2	62.90	22	62.85	64.00	-20	6,202	-0.32%
2022/06/10	0	0.00	14	63.64	64.00	-14	6,153	-0.23%
2022/06/09	5	63.20	19	63.25	63.10	-14	6,073	-0.23%
2022/06/08	15	62.91	2	62.55	63.10	13	5,989	0.22%
2022/06/07	2	62.10	5	61.80	62.20	-3	5,902	-0.05%
2022/06/06	12	60.83	9	60.53	60.40	3	5,809	0.05%
2022/06/02	24	62.64	17	61.91	61.30	7	5,794	0.12%
2022/06/01	13	61.87	3	61.73	62.00	10	5,680	0.18%
2022/05/31	0	0.00	6.1	61.62	61.80	-6.1	5,638	-0.11%
2022/05/30	11	61.41	8.9	60.91	61.00	2.1	5,626	0.04%
2022/05/27	5.9	61.32	8	61.09	61.10	-2.1	5,544	-0.04%
2022/05/26	45	61.41	47.7	61.01	61.00	-2.7	5,480	-0.05%
2022/05/25	26.7	60.90	60	60.91	60.60	-33.3	5,322	-0.63%
2022/05/24	21	60.59	29	60.63	60.80	-8	5,147	-0.16%
2022/05/23	79	59.47	73	59.58	60.00	6	4,944	0.12%
2022/05/20	38	58.76	28.5	58.96	59.30	9.5	4,734	0.20%
2022/05/19	2	57.05	10	56.87	57.90	-8	4,500	-0.18%
2022/05/17	0	0.00	5	56.20	56.00	-5	4,431	-0.11%
2022/05/16	1	54.80	3	54.63	54.70	-2	4,462	-0.04%
2022/05/13	5	55.70	1	55.90	55.80	4	4,427	0.09%
2022/05/12	3	55.03	6	55.48	55.10	-3	4,434	-0.07%
2022/05/11	2	55.50	0	55.90	55.80	2	4,429	0.04%
2022/05/10	1	54.71	1	55.80	56.70	0	4,417	0.00%
2022/05/09	3	55.77	0	0.00	55.40	3	4,452	0.07%
2022/05/06	6	57.07	11	57.36	57.50	-5	4,419	-0.11%
2022/05/05	1	58.60	6	58.45	58.70	-5	4,418	-0.11%
2022/05/04	2	57.70	4	57.70	57.60	-2	4,313	-0.05%
2022/05/03	13	58.05	25	57.97	58.10	-12	4,264	-0.28%
2022/04/29	47	56.76	30	55.98	55.90	17	4,076	0.42%
2022/04/28	5	55.96	5	57.30	58.10	0	3,956	0.00%
2022/04/27	3	55.60	5	55.00	56.10	-2	3,904	-0.05%
2022/04/26	5	56.70	8	57.81	57.90	-3	3,839	-0.08%
2022/04/25	6.5	56.55	82	56.35	56.50	-75.5	3,770	-2.00%
2022/04/22	16	57.76	9.1	57.77	57.90	7	3,714	0.19%
2022/04/21	4.2	57.45	91	57.42	58.00	-86.8	3,677	-2.36%
2022/04/20	5	56.16	29	56.18	56.40	-24	3,549	-0.68%
2022/04/19	16	55.22	1	55.20	55.30	15	3,499	0.43%
2022/04/18	84	54.75	4	54.80	54.80	80	3,509	2.28%
2022/04/15	5	55.18	3	55.87	55.60	2	3,474	0.06%
2022/04/14	15	55.59	32	55.16	55.30	-17	3,450	-0.49%
2022/04/13	2	54.40	14	54.31	54.20	-12	3,216	-0.37%
2022/04/12	4	53.05	6	53.12	53.40	-2	3,224	-0.06%
2022/04/11	11	52.76	1	52.50	51.90	10	3,348	0.30%
2022/04/08	8	53.35	9	53.60	53.90	-1	3,345	-0.03%
2022/04/07	40	54.32	32	54.10	53.60	8	3,348	0.24%
2022/04/06	37	54.59	21.1	55.09	55.30	15.9	3,239	0.49%
2022/03/31	0	0.00	1	51.90	52.10	-1	3,290	-0.03%
2022/03/30	0	0.00	6	52.27	52.10	-6	3,491	-0.17%
2022/03/23	3.1	52.20	0	0.00	52.20	3.1	4,815	0.06%
2022/03/22	0	0.00	1.5	51.93	52.00	-1.5	4,828	-0.03%
2022/03/21	1	52.10	0	0.00	51.90	1	4,845	0.02%
2022/03/18	0	0.00	4	51.78	52.00	-4	4,896	-0.08%
2022/03/15	12	51.19	0	0.00	51.10	12	4,973	0.24%
2022/03/11	1	51.40	0	0.00	51.40	1	5,135	0.02%
2022/03/10	0	0.00	2	51.80	51.90	-2	5,154	-0.04%
2022/03/09	3	50.83	2	51.15	51.20	1	5,169	0.02%
2022/03/08	3	50.93	1	50.60	50.00	2	5,240	0.04%
2022/03/07	2	51.50	21	51.43	51.20	-19	5,532	-0.34%
2022/03/04	1	52.20	1	51.90	52.10	0	5,588	0.00%
2022/03/03	5	51.94	3	52.07	52.10	2	5,638	0.04%
2022/03/01	1	52.70	0	0.00	52.90	1	5,672	0.02%
2022/02/25	0.5	52.20	5	52.00	52.30	-4.5	5,733	-0.08%
2022/02/24	4	52.50	5	52.22	51.90	-1	5,792	-0.02%
2022/02/23	3	53.67	0	0.00	53.50	3	5,809	0.05%
2022/02/22	29	54.45	21	53.84	53.60	8	5,971	0.13%
2022/02/18	1	54.60	0	0.00	54.70	1	6,706	0.01%
2022/02/17	1.5	54.57	4	54.48	54.50	-2.5	6,837	-0.04%
2022/02/16	11	54.10	12	54.28	53.90	-1	6,954	-0.01%
2022/02/15	3	52.60	0	0.00	52.50	3	6,932	0.04%
2022/02/14	1	52.50	0	0.00	52.40	1	6,947	0.01%
2022/02/11	6	53.47	2	53.30	53.40	4	6,958	0.06%
2022/02/10	0	0.00	2	53.90	54.10	-2	6,989	-0.03%
2022/02/09	6	53.93	12	53.45	53.90	-6	7,000	-0.09%
2022/02/08	2	54.80	1	55.00	55.00	1	6,971	0.01%
2022/02/07	12	54.66	5	54.68	54.90	7	6,971	0.10%
2022/01/26	1	52.40	6	53.48	53.20	-5	6,962	-0.07%
2022/01/25	4	52.95	10	53.36	52.90	-6	6,996	-0.09%
2022/01/24	6	52.77	2	53.70	54.50	4	7,022	0.06%
2022/01/21	10	53.70	92	53.80	54.70	-82	7,177	-1.14%
2022/01/20	4	54.58	3	54.83	55.20	1	7,121	0.01%
2022/01/19	7	54.26	2	54.30	54.30	5	7,097	0.07%
2022/01/18	2	54.80	2	55.10	54.80	0	7,080	0.00%
2022/01/17	0	0.00	0	54.70	54.90	0	7,060	0.00%
2022/01/14	8	54.23	1	54.30	54.30	7	7,032	0.10%
2022/01/13	8	55.99	6.3	56.02	55.80	1.7	6,992	0.02%
2022/01/12	1	54.40	2	54.80	55.30	-1	6,898	-0.01%
2022/01/11	29	54.60	16	54.36	54.20	13	6,829	0.19%
2022/01/10	17	55.82	17	55.62	55.60	0	6,776	0.00%
2022/01/07	24	55.41	15	55.09	55.00	9	6,737	0.13%
2022/01/06	3	56.83	4	56.55	56.50	-1	6,650	-0.02%
2022/01/05	6.6	57.68	5	57.06	57.30	1.6	6,606	0.02%
2022/01/04	47	57.68	19	57.94	57.70	28	6,496	0.43%
2022/01/03	8	56.22	12	56.38	56.00	-4	6,300	-0.06%
2021/12/30	1	56.90	4	57.05	56.70	-3	6,236	-0.05%
2021/12/29	5.1	57.08	3	57.13	57.00	2.1	6,182	0.03%
2021/12/28	17	57.61	8	57.85	57.20	9	6,122	0.15%
2021/12/27	3	57.53	4	57.80	57.70	-1	5,954	-0.02%
2021/12/24	117	57.29	29.3	57.54	56.90	87.7	5,831	1.50%	大買/
2021/12/23	70.1	59.62	78	59.22	58.40	-7.9	5,626	-0.14%
2021/12/22	35.2	57.61	25.2	57.47	58.00	10.1	4,911	0.20%
2021/12/21	7	55.13	4	55.00	54.80	3	4,452	0.07%
2021/12/20	4	54.63	11	54.56	54.70	-7	4,387	-0.16%
2021/12/17	12	54.12	4	54.23	54.20	8	4,356	0.18%
2021/12/16	0	0.00	3	53.30	53.70	-3	4,286	-0.07%
2021/12/15	1	53.10	2	52.95	52.70	-1	4,263	-0.02%
2021/12/14	3	52.73	2	52.10	51.90	1	4,246	0.02%
2021/12/13	1	53.50	0	0.00	53.40	1	4,192	0.02%
2021/12/10	2	53.85	1	53.70	54.00	1	4,173	0.02%
2021/12/09	11	54.02	5	54.06	53.60	6	4,164	0.14%
2021/12/08	12	54.97	17.2	54.92	54.80	-5.2	4,123	-0.13%
2021/12/07	11	54.01	6	54.60	54.40	5	4,049	0.12%
2021/12/06	1	53.70	2	53.50	53.50	-1	3,944	-0.03%
2021/12/03	1	53.80	0	0.00	53.70	1	3,928	0.03%
2021/12/02	10	54.13	4	53.60	53.60	6	3,890	0.15%
2021/12/01	63	54.68	54.1	54.79	55.10	8.9	3,798	0.24%
2021/11/30	10	52.97	15	52.97	52.80	-5	3,467	-0.14%
2021/11/29	1	52.10	5	51.96	52.10	-4	3,378	-0.12%
2021/11/26	12	52.27	4	52.60	52.00	8	3,320	0.24%
2021/11/25	8	54.36	5	53.60	53.60	3	3,262	0.09%
2021/11/24	4.2	54.05	0	0.00	53.60	4.2	3,213	0.13%
2021/11/23	9	54.47	38	53.74	53.70	-29	3,138	-0.92%
2021/11/22	9	55.47	15	55.23	55.10	-6	3,042	-0.20%
2021/11/19	11	56.20	14	55.70	55.50	-3	2,957	-0.10%
2021/11/18	31.3	57.76	42	57.70	57.30	-10.7	2,801	-0.38%
2021/11/17	48	55.77	34	55.26	56.10	14	2,335	0.60%
2021/11/16	37	53.49	26	53.41	53.60	11	2,031	0.54%
2021/11/15	19	52.55	7	52.54	53.50	12	1,902	0.63%
2021/11/11	3	50.50	0	0.00	50.10	3	1,772	0.17%
2021/11/10	0	0.00	1	50.10	50.50	-1	1,758	-0.06%
2021/11/09	3.1	49.73	4	49.70	49.70	-0.9	1,743	-0.05%
2021/11/08	4	50.13	1	50.40	50.00	3	1,708	0.18%
2021/11/05	1.1	49.88	0	0.00	50.00	1.1	1,711	0.06%
2021/11/02	6.2	50.80	1	50.80	50.40	5.2	1,821	0.29%
2021/11/01	3	51.70	2	51.90	51.90	1	1,836	0.05%
2021/10/29	10	52.11	3	52.23	51.50	7	1,822	0.38%
2021/10/28	1	50.60	0	0.00	50.80	1	1,693	0.06%
2021/10/27	1	51.10	0	0.00	51.00	1	1,764	0.06%
2021/10/25	0	0.00	1	50.90	50.80	-1	2,267	-0.04%
2021/10/22	1	51.20	5	51.00	51.10	-4	2,402	-0.17%
2021/10/21	2	51.10	0	0.00	51.20	2	2,443	0.08%
2021/10/20	1.1	50.91	0	0.00	51.10	1.1	2,480	0.04%
2021/10/19	2	50.80	1	51.00	50.70	1	2,514	0.04%
2021/10/14	1	50.60	0	0.00	50.30	1	2,564	0.04%
2021/10/08	0.1	50.90	1	50.70	50.80	-0.9	2,619	-0.04%
2021/10/07	0	0.00	2	50.35	50.30	-2	2,708	-0.07%
2021/10/05	0	0.00	1	49.25	50.10	-1	2,735	-0.04%
2021/10/04	3	49.60	0	0.00	49.70	3	2,742	0.11%
2021/10/01	1	50.00	0	0.00	49.85	1	2,756	0.04%
2021/09/28	2	50.80	0	0.00	50.70	2	2,762	0.07%
2021/09/24	9	51.70	5	52.10	51.50	4	2,814	0.14%
2021/09/23	1	51.00	0	0.00	50.90	1	2,856	0.04%
2021/09/22	1	50.30	0	0.00	50.70	1	2,900	0.03%
2021/09/17	6	50.85	0	0.00	51.40	6	2,930	0.20%
2021/09/16	0	0.00	1	50.60	50.30	-1	2,961	-0.03%
2021/09/15	0	0.00	3	50.40	50.20	-3	2,991	-0.10%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/10	3	51.37	0	0.00	51.50	3	3,029	0.10%
2021/09/09	0	0.00	1	51.90	51.90	-1	3,041	-0.03%
2021/09/08	0	0.00	0.1	51.00	50.60	-0.1	3,043	0.00%
2021/09/03	3	51.97	1	52.20	51.90	2	3,037	0.07%
2021/09/01	0	0.00	9	51.89	52.30	-9	3,019	-0.30%
2021/08/26	1	52.00	3	51.70	51.60	-2	3,027	-0.07%
2021/08/25	0	0.00	1	51.50	51.80	-1	3,061	-0.03%
2021/08/24	0	0.00	0.1	51.40	51.20	-0.1	3,068	0.00%
2021/08/23	3	50.40	0	0.00	50.70	3	3,057	0.10%
2021/08/20	0	0.00	2	48.95	49.10	-2	3,067	-0.07%
2021/08/19	6	49.18	3	49.15	49.00	3	3,068	0.10%
2021/08/18	1.1	48.06	2	49.45	49.70	-0.9	3,078	-0.03%
2021/08/17	2	49.33	1	49.30	49.05	1	3,072	0.03%
2021/08/16	0	50.80	0.1	50.20	50.50	-0.1	3,060	0.00%
2021/08/12	2	52.80	1	52.50	51.40	1	3,055	0.03%
2021/08/11	0	0.00	3	51.90	52.20	-3	3,064	-0.10%
2021/08/10	2	52.50	0	0.00	52.50	2	3,085	0.06%
2021/08/09	6	54.33	4	53.60	53.40	2	3,103	0.06%
2021/08/06	10	59.04	2	59.50	59.20	8	3,071	0.26%
2021/08/05	9	59.97	1	59.90	59.90	8	3,050	0.26%
2021/08/04	3	59.67	2	59.75	59.60	1	3,035	0.03%
2021/08/03	3	59.30	7.1	59.02	59.10	-4.1	3,032	-0.14%
2021/08/02	3	60.50	2	60.65	60.50	1	2,965	0.03%
2021/07/30	23	62.00	10	61.93	61.50	13	2,886	0.45%
2021/07/29	64	62.68	56	61.17	60.40	8	2,757	0.29%
2021/07/28	4	59.52	5	57.46	60.00	-1	2,410	-0.04%
2021/07/27	3	58.63	6	58.88	58.40	-3	2,344	-0.13%
2021/07/26	5	59.60	2	58.65	59.70	3	2,337	0.13%
2021/07/23	2	57.95	6	57.57	58.10	-4	2,338	-0.17%
2021/07/22	0	0.00	4	56.15	56.20	-4	2,326	-0.17%
2021/07/21	1	55.40	1	55.70	55.30	0	2,335	0.00%
2021/07/20	0.1	56.44	0	0.00	56.40	0.1	2,334	0.01%
2021/07/19	0.1	58.00	0	0.00	57.30	0.1	2,354	0.00%
2021/07/16	0.1	58.30	2	57.90	58.00	-2	2,427	-0.08%
2021/07/14	1	59.20	3	58.97	59.50	-2	2,481	-0.08%
2021/07/13	1.1	57.20	7.2	57.46	57.40	-6.1	2,406	-0.25%
2021/07/12	4	56.70	0	0.00	56.70	4	2,422	0.17%
2021/07/09	1	56.50	0	0.00	56.60	1	2,449	0.04%
2021/07/08	0.1	57.60	8	57.71	57.50	-7.9	2,510	-0.31%
2021/07/07	0	0.00	2	57.00	57.00	-2	2,518	-0.08%
2021/07/06	2	56.85	3	56.83	56.90	-1	2,540	-0.04%
2021/07/05	0	0.00	1	56.70	57.40	-1	2,572	-0.04%
2021/07/02	3	57.07	0	0.00	57.00	3	2,582	0.12%
2021/07/01	1	56.00	0	0.00	56.00	1	2,584	0.04%
2021/06/30	1	57.00	0	0.00	57.00	1	2,601	0.04%
2021/06/29	4	55.98	0	0.00	55.50	4	2,602	0.15%
2021/06/28	2	56.40	4	56.50	56.70	-2	2,602	-0.08%
2021/06/25	0	0.00	1	55.30	55.20	-1	2,605	-0.04%
2021/06/24	6	55.20	2	54.80	54.70	4	2,604	0.15%
2021/06/23	0	0.00	3	54.00	54.50	-3	2,648	-0.11%
2021/06/22	1	53.00	1	53.00	52.70	0	2,760	0.00%
2021/06/21	1	53.01	1	53.30	52.10	0	2,788	0.00%
2021/06/18	1	53.40	2	54.10	54.10	-1	2,806	-0.04%
2021/06/17	4	53.00	0	0.00	53.20	4	2,939	0.14%
2021/06/07	0	0.00	1	52.00	52.40	-1	3,609	-0.03%
2021/06/04	0	0.00	12	52.20	52.80	-12	3,761	-0.32%
2021/06/03	0	0.00	1	52.40	52.30	-1	3,825	-0.03%
2021/06/02	13	52.41	0	0.00	52.30	13	3,852	0.34%
2021/06/01	2	53.60	0	0.00	53.80	2	3,856	0.05%
2021/05/31	1	53.10	0	0.00	53.10	1	3,894	0.03%
2021/05/28	0	0.00	1	53.10	53.20	-1	3,953	-0.03%
2021/05/26	0	0.00	3	53.10	52.60	-3	4,173	-0.07%
2021/05/21	8	51.00	7	51.21	51.00	1	4,569	0.02%
2021/05/19	2.1	50.40	0	0.00	50.20	2.1	4,839	0.04%
2021/05/17	2	47.95	20	48.10	50.50	-18	5,222	-0.34%
2021/05/13	11	49.77	21	50.48	51.30	-10	5,619	-0.18%
2021/05/12	7	50.26	11	50.86	50.50	-4	5,974	-0.07%
2021/05/11	10	53.98	1	52.50	53.40	9	6,523	0.14%
2021/05/10	1	56.50	1	56.10	56.30	0	6,778	0.00%
2021/05/06	0.1	57.90	4	57.03	56.60	-3.9	7,306	-0.05%
2021/05/05	1	57.00	0	0.00	56.60	1	7,444	0.01%
2021/05/04	4	57.68	13	58.06	56.50	-9	7,753	-0.12%
2021/05/03	0	0.00	2	60.10	59.90	-2	7,874	-0.03%
2021/04/29	12.1	61.46	11	61.65	60.90	1.1	7,962	0.01%
2021/04/28	0	0.00	2	60.50	60.00	-2	8,044	-0.02%
2021/04/27	1	60.00	7.1	59.70	59.40	-6.1	8,246	-0.07%
2021/04/26	0	0.00	2	59.70	59.90	-2	8,506	-0.02%
2021/04/23	16	59.13	13	59.62	59.50	3	8,950	0.03%
2021/04/22	12	60.54	10	59.76	59.50	2	9,136	0.02%
2021/04/21	16	61.68	1	61.50	61.60	15	9,541	0.16%
2021/04/20	4.2	62.38	6	62.50	62.80	-1.8	9,662	-0.02%
2021/04/19	10.1	61.50	2	61.20	61.40	8.1	9,696	0.08%
2021/04/16	3	61.23	10	60.91	61.10	-7	9,702	-0.07%
2021/04/15	3	61.87	6	60.83	61.80	-3	9,705	-0.03%
2021/04/14	2.1	59.14	16.1	59.83	60.00	-14	9,741	-0.14%
2021/04/13	5.1	61.52	6.1	60.90	60.40	-1	9,761	-0.01%
2021/04/12	1.2	61.88	1	61.90	61.50	0.2	9,769	0.00%
2021/04/09	1.1	62.36	0	0.00	62.10	1.1	9,773	0.01%
2021/04/08	11.1	62.89	0	0.00	63.10	11.1	9,761	0.11%
2021/04/07	0.2	62.10	25	61.98	62.80	-24.8	9,847	-0.25%
2021/04/06	3.1	61.98	4	62.03	62.00	-0.9	9,888	-0.01%
2021/04/01	20	62.57	28	62.65	62.30	-8	9,866	-0.08%
2021/03/31	17	64.14	10.4	63.82	63.60	6.6	9,826	0.07%
2021/03/30	1	64.00	1	63.80	64.00	0	9,797	0.00%
2021/03/29	29	62.88	6	62.90	62.80	23	9,781	0.24%
2021/03/26	1	62.00	5	62.30	62.40	-4	9,785	-0.04%
2021/03/25	30.2	61.47	5	61.08	61.10	25.2	9,767	0.26%
2021/03/24	3	63.40	2	63.35	63.40	1	9,730	0.01%
2021/03/23	0	0.00	4	63.88	63.70	-4	9,775	-0.04%
2021/03/22	46	65.90	20	65.20	64.80	26	9,745	0.27%
2021/03/19	8	64.41	7	64.51	65.80	1	9,687	0.01%
2021/03/18	9	64.44	6	64.80	64.80	3	9,600	0.03%
2021/03/17	8.2	63.68	11	64.04	63.40	-2.8	9,543	-0.03%
2021/03/16	4.1	64.07	2	64.00	64.20	2.1	9,585	0.02%
2021/03/15	28	64.49	16	64.56	64.10	12	9,611	0.12%
2021/03/12	16	64.98	9.3	64.97	64.70	6.7	9,597	0.07%
2021/03/11	22.5	64.91	26	64.81	65.70	-3.5	9,602	-0.04%
2021/03/10	15.3	63.10	24	63.47	64.20	-8.7	9,550	-0.09%
2021/03/09	5	61.46	4	61.55	61.90	1	9,537	0.01%
2021/03/08	0	0.00	5.1	61.30	61.40	-5.1	9,758	-0.05%
2021/03/05	0	0.00	1	59.50	60.70	-1	9,768	-0.01%
2021/03/04	1.3	60.86	12	60.97	60.30	-10.7	9,779	-0.11%
2021/03/03	11	60.47	3	59.93	61.00	8	9,755	0.08%
2021/03/02	5.2	61.73	5	61.52	60.50	0.2	9,771	0.00%
2021/02/26	23	62.21	11	62.00	61.00	12	9,731	0.12%
2021/02/25	15	64.72	28	64.49	64.10	-13	9,661	-0.13%
2021/02/24	129	63.98	126	64.17	65.00	3	9,547	0.03%	大買/大賣/
2021/02/23	21	63.03	24	63.43	63.10	-3	9,452	-0.03%
2021/02/22	117	65.84	106	66.72	64.80	11	9,440	0.12%	大買/大賣/
2021/02/19	17	65.09	13	65.22	65.40	4	9,336	0.04%
2021/02/18	142	63.89	147	64.39	64.20	-5	9,277	-0.05%	大買/大賣/
2021/02/17	25	63.64	24	63.48	64.90	1	9,156	0.01%
2021/02/05	63	61.00	80	61.57	60.80	-17	8,941	-0.19%
2021/02/04	12	59.65	38	59.79	60.30	-26	8,638	-0.30%
2021/02/03	90	59.62	76	60.00	58.90	14	8,623	0.16%
2021/02/02	155	58.64	162	59.05	59.90	-7	8,293	-0.08%	大買/大賣/
2021/02/01	46	57.14	58.7	56.84	57.90	-12.7	7,781	-0.16%
2021/01/29	88.1	56.45	84	55.88	55.70	4.1	7,690	0.05%
2021/01/28	38	55.56	25	55.54	56.00	13	7,533	0.17%
2021/01/27	14	54.40	21	53.80	54.50	-7	7,387	-0.09%
2021/01/26	66.6	55.34	43	54.56	53.90	23.6	7,305	0.32%
2021/01/25	44	55.20	33	54.82	55.80	11	7,138	0.15%
2021/01/22	14	54.36	6	54.07	54.30	8	7,269	0.11%
2021/01/21	3	53.83	9	53.78	53.90	-6	7,174	-0.08%
2021/01/20	9	54.19	18	53.57	53.50	-9	7,055	-0.13%
2021/01/19	23	54.10	40	54.24	54.50	-17	6,859	-0.25%
2021/01/18	59	54.10	63	54.31	54.20	-4	6,599	-0.06%
2021/01/15	26	52.35	23	52.08	52.40	3	6,168	0.05%
2021/01/14	37	51.97	47	51.70	52.30	-10	6,031	-0.17%
2021/01/13	1	49.25	9	48.80	49.15	-8	5,572	-0.14%
2021/01/12	11	47.78	1	48.25	47.80	10	5,425	0.18%
2021/01/11	13	48.33	8	48.38	48.25	5	5,352	0.09%
2021/01/08	5	47.94	3	48.63	48.70	2	5,373	0.04%
2021/01/07	6	48.57	31	47.75	48.70	-25	5,446	-0.46%
2021/01/06	17	48.05	1	47.55	47.50	16	5,412	0.30%
2021/01/05	4	48.74	1	48.70	49.00	3	5,344	0.06%
2021/01/04	6	49.00	5	48.93	49.00	1	5,346	0.02%
2020/12/31	0	0.00	1	49.05	48.75	-1	5,357	-0.02%
2020/12/30	2	48.83	4	49.00	49.00	-2	5,348	-0.04%
2020/12/29	4	48.50	4	47.98	48.40	0	5,288	0.00%
2020/12/28	1	47.25	2	47.10	47.15	-1	5,226	-0.02%
2020/12/25	1	47.30	1	47.10	46.90	0	5,213	0.00%
2020/12/24	11	46.70	1	47.40	47.10	10	5,212	0.19%
2020/12/22	12	47.50	12	47.72	46.80	0	5,254	0.00%
2020/12/21	15	47.76	0	0.00	47.75	15	5,272	0.28%
2020/12/18	4	49.19	10	49.50	48.55	-6	5,259	-0.11%
2020/12/17	2	49.08	2	49.05	49.15	0	5,210	0.00%
2020/12/16	4	48.50	1	48.40	48.50	3	5,207	0.06%
2020/12/15	5	48.01	13	49.45	47.85	-8	5,235	-0.15%
2020/12/14	5	48.80	16	48.78	48.50	-11	5,193	-0.21%
2020/12/11	7	47.94	5	47.97	48.50	2	5,192	0.04%
2020/12/10	12	47.85	1	48.55	47.95	11	5,300	0.21%
2020/12/09	8	48.97	15	48.84	48.75	-7	5,271	-0.13%
2020/12/07	13	48.85	13	48.62	49.00	0	5,276	0.00%
2020/12/04	3	48.48	30	48.63	48.50	-27	5,253	-0.51%
2020/12/03	25	48.71	7	49.19	49.00	18	5,292	0.34%
2020/12/02	47	48.94	22	48.40	48.80	25	5,298	0.47%
2020/11/30	3	46.97	2	47.20	46.70	1	5,194	0.02%
2020/11/27	0	0.00	20	47.04	47.15	-20	5,235	-0.38%
2020/11/26	1	46.90	13	46.92	46.95	-12	5,295	-0.23%
2020/11/25	8	47.63	1	47.45	47.25	7	5,295	0.13%
2020/11/24	11	47.99	1	48.30	47.15	10	5,339	0.19%
2020/11/23	0	0.00	5	47.98	48.10	-5	5,487	-0.09%
2020/11/20	19	47.85	1	47.80	47.85	18	5,969	0.30%
2020/11/19	5	47.92	3	47.85	48.00	2	6,280	0.03%
2020/11/18	6	47.13	8	46.94	47.15	-2	6,249	-0.03%
2020/11/17	4	47.09	11	47.20	47.05	-7	6,220	-0.11%
2020/11/16	11	47.69	7	47.64	47.60	4	6,230	0.06%
2020/11/13	2	46.75	8	46.99	47.05	-6	6,161	-0.10%
2020/11/11	3	47.30	4	47.18	46.95	-1	6,126	-0.02%
2020/11/10	6.1	46.90	28	46.97	46.85	-21.9	5,999	-0.37%
2020/11/09	3	46.75	7	46.96	46.80	-4	5,921	-0.07%
2020/11/06	17	47.02	33	47.14	47.15	-16	5,840	-0.27%
2020/11/05	28	46.08	23	46.38	46.65	5	5,665	0.09%
2020/11/04	18	45.82	17	45.60	45.45	1	5,552	0.02%
2020/11/03	12	45.70	31	45.74	45.70	-19	5,484	-0.35%
2020/11/02	29	45.02	17	45.20	45.25	12	5,409	0.22%
2020/10/30	66	45.67	63	45.35	44.40	3	5,310	0.06%
2020/10/29	0	0.00	2	43.00	43.65	-2	5,029	-0.04%
2020/10/28	0	0.00	8	44.23	43.45	-8	5,112	-0.16%
2020/10/27	3	43.98	6	44.13	44.30	-3	5,143	-0.06%
2020/10/26	1	44.70	1	44.90	44.65	0	5,205	0.00%
2020/10/23	0	0.00	2	44.75	44.80	-2	5,215	-0.04%
2020/10/22	0	0.00	1	44.50	44.70	-1	5,215	-0.02%
2020/10/21	2	44.50	0	0.00	44.25	2	5,173	0.04%
2020/10/20	1	44.20	1	44.40	44.25	0	5,212	0.00%
2020/10/19	1	44.40	0	0.00	44.50	1	5,241	0.02%
2020/10/16	5	44.36	0	0.00	44.05	5	5,293	0.09%
2020/10/15	3	45.25	5	45.27	45.00	-2	5,344	-0.04%
2020/10/14	3	44.60	1	44.55	44.60	2	5,391	0.04%
2020/10/13	1	44.15	2	43.60	44.05	-1	5,530	-0.02%
2020/10/12	3	44.47	2	44.55	44.00	1	5,589	0.02%
2020/10/08	1	44.20	1	44.35	44.25	0	5,594	0.00%
2020/10/07	1	44.00	2	44.00	43.85	-1	5,633	-0.02%
2020/10/06	0	0.00	5	43.82	43.90	-5	5,709	-0.09%
2020/09/30	1	42.70	0	0.00	42.75	1	5,834	0.02%
2020/09/29	2	42.65	0	0.00	42.65	2	5,923	0.03%
2020/09/28	0	0.00	6	41.95	41.95	-6	6,092	-0.10%
2020/09/25	1	41.55	0	0.00	42.00	1	6,222	0.02%
2020/09/24	8	42.34	8	42.66	42.50	0	6,207	0.00%
2020/09/23	13	43.48	9	43.09	43.10	4	6,195	0.06%
2020/09/22	0	0.00	2	42.85	43.40	-2	6,191	-0.03%
2020/09/21	3	44.02	1	43.90	43.00	2	6,186	0.03%
2020/09/18	7	44.69	10	44.88	44.55	-3	6,214	-0.05%
2020/09/17	6	44.46	6	44.43	44.60	0	6,310	0.00%
2020/09/16	18	44.85	9	44.97	44.60	9	6,286	0.14%
2020/09/15	3	45.33	9	45.02	45.40	-6	6,253	-0.10%
2020/09/14	5	43.82	4	43.91	44.05	1	6,179	0.02%
2020/09/11	3	43.23	8	43.75	42.85	-5	6,184	-0.08%
2020/09/10	10	43.09	8	43.21	43.65	2	6,151	0.03%
2020/09/09	6	43.68	5	43.71	43.40	1	6,100	0.02%
2020/09/08	12	43.22	5	43.63	43.15	7	6,056	0.12%
2020/09/07	16	44.20	21	44.39	43.80	-5	5,985	-0.08%
2020/09/04	17	43.77	6	44.03	44.00	11	5,950	0.18%
2020/09/03	0	0.00	1	42.45	42.50	-1	5,931	-0.02%
2020/09/02	14	43.37	9	43.31	42.90	5	5,994	0.08%
2020/09/01	18	44.45	3	44.27	43.90	15	5,970	0.25%
2020/08/31	13	45.66	21	45.49	44.70	-8	5,915	-0.14%
2020/08/28	32	46.28	20	46.54	45.85	12	5,923	0.20%
2020/08/27	50	46.36	52	47.06	46.40	-2	5,964	-0.03%
2020/08/26	122	46.06	129	46.45	46.55	-7	5,783	-0.12%	大買/大賣/
2020/08/25	22	44.84	10	44.70	45.00	12	5,292	0.23%
2020/08/24	7	41.99	6	41.64	42.45	1	4,943	0.02%
2020/08/21	3	40.02	10	40.00	40.00	-7	4,879	-0.14%
2020/08/20	1	38.50	6	38.15	39.35	-5	4,855	-0.10%
2020/08/19	0	0.00	2	40.90	40.60	-2	4,778	-0.04%
2020/08/18	5	41.15	2	40.90	40.95	3	4,762	0.06%
2020/08/17	1	41.45	10	41.73	41.45	-9	4,754	-0.19%
2020/08/14	1	41.25	11	41.48	41.30	-10	4,764	-0.21%
2020/08/13	0	0.00	20	41.55	41.35	-20	4,785	-0.42%
2020/08/11	1	41.50	35	41.55	41.70	-34	4,801	-0.71%
2020/08/10	1	42.50	6	42.78	42.20	-5	4,800	-0.10%
2020/08/07	1	42.10	10	42.20	42.25	-9	4,820	-0.19%
2020/08/06	0	0.00	1	42.25	41.90	-1	4,902	-0.02%
2020/08/05	1	42.45	2	42.30	42.15	-1	4,965	-0.02%
2020/08/04	1	41.70	2	42.05	42.30	-1	4,934	-0.02%
2020/08/03	3	41.50	13	42.30	41.50	-10	4,939	-0.20%
2020/07/31	6	41.88	0	0.00	41.85	6	4,860	0.12%
2020/07/30	16	41.33	8	41.46	41.75	8	4,821	0.17%
2020/07/29	1	40.60	1	40.15	40.35	0	4,748	0.00%
2020/07/28	9	40.53	0	0.00	40.15	9	4,759	0.19%
2020/07/27	3	40.85	8	41.35	40.85	-5	4,806	-0.10%
2020/07/24	11	42.23	9	41.76	41.70	2	4,789	0.04%
2020/07/23	1	43.05	0	0.00	43.00	1	4,732	0.02%
2020/07/22	13	42.53	4	43.38	43.65	9	4,701	0.19%
2020/07/21	4	42.63	0	0.00	42.50	4	4,640	0.09%
2020/07/20	2	42.78	10	42.55	42.95	-8	4,574	-0.17%
2020/07/17	13	46.47	4	46.58	46.30	9	4,432	0.20%
2020/07/15	1	45.90	2	46.15	45.95	-1	4,248	-0.02%
2020/07/14	40	45.70	7	46.18	45.60	33	4,313	0.77%
2020/07/13	11	45.90	11	45.82	45.90	0	4,271	0.00%
2020/07/10	10	47.05	2	46.75	46.55	8	4,210	0.19%
2020/07/09	1	48.10	65	47.97	47.85	-64	4,137	-1.55%
2020/07/08	7	47.23	18	47.25	47.35	-11	4,053	-0.27%
2020/07/07	7	48.14	7	48.43	47.70	0	3,978	0.00%
2020/07/06	7	49.06	67	48.90	48.75	-60	3,839	-1.56%
2020/07/03	8	48.84	3	48.85	48.60	5	3,754	0.13%
2020/07/02	6	48.38	3	48.62	48.55	3	3,762	0.08%
2020/07/01	4	48.19	3	48.50	48.50	1	3,760	0.03%
2020/06/30	0	0.00	3	47.35	47.90	-3	3,753	-0.08%
2020/06/29	40	46.50	10	46.42	46.15	30	3,738	0.80%
2020/06/24	63	48.45	8	48.13	47.75	55	3,646	1.51%
2020/06/23	10	49.13	1	49.70	49.40	9	3,540	0.25%
2020/06/22	16	49.17	4	49.24	49.20	12	3,532	0.34%
2020/06/19	15	50.06	7	50.41	49.95	8	3,536	0.23%
2020/06/18	12	49.73	9	49.60	50.90	3	3,480	0.09%
2020/06/17	14	48.84	2	48.63	48.80	12	3,430	0.35%
2020/06/16	2	48.83	2	48.75	49.00	0	3,443	0.00%
2020/06/15	2	48.60	5	48.20	48.05	-3	3,481	-0.09%
2020/06/12	1	47.95	10	48.67	49.10	-9	3,496	-0.26%
2020/06/11	29	49.94	22	50.26	49.20	7	3,480	0.20%
2020/06/10	23	52.01	25	52.20	52.10	-2	3,405	-0.06%
2020/06/09	12	51.32	12	50.64	51.30	0	3,344	0.00%
2020/06/08	7	49.44	1	48.70	49.50	6	3,269	0.18%
2020/06/05	4	49.55	1	49.70	49.55	3	3,237	0.09%
2020/06/04	15	49.76	12	49.78	49.40	3	3,243	0.09%
2020/06/03	19	49.91	5	49.80	50.00	14	3,227	0.43%
2020/06/02	3	48.20	3	48.25	48.40	0	3,117	0.00%
2020/06/01	2	47.28	2	47.43	47.50	0	3,088	0.00%
2020/05/29	0	0.00	2	46.80	46.35	-2	3,079	-0.06%
2020/05/28	15	47.58	18	47.75	47.35	-3	3,094	-0.10%
2020/05/27	1	46.90	2	46.80	46.90	-1	3,085	-0.03%
2020/05/26	6	46.85	8	46.87	46.75	-2	3,115	-0.06%
2020/05/25	7	46.08	0	0.00	46.50	7	3,166	0.22%
2020/05/22	7	46.51	0	0.00	46.30	7	3,197	0.22%
2020/05/21	2	46.98	0	0.00	46.80	2	3,196	0.06%
2020/05/20	3	46.47	3	46.90	46.90	0	3,181	0.00%
2020/05/19	5	46.69	5	47.32	46.50	0	3,183	0.00%
2020/05/18	8	47.21	2	48.25	47.00	6	3,246	0.18%
2020/05/15	11	47.94	59	47.33	47.95	-48	3,274	-1.47%
2020/05/14	29	48.95	37	48.86	47.80	-8	3,272	-0.24%
2020/05/13	74	49.26	40	49.56	50.40	34	3,215	1.06%
2020/05/12	43	48.70	18	48.47	49.65	25	3,169	0.79%
2020/05/11	3	47.77	4	48.00	48.00	-1	3,115	-0.03%
2020/05/08	12	47.97	0	0.00	47.65	12	3,110	0.39%
2020/05/07	0	0.00	1	47.45	47.75	-1	3,094	-0.03%
2020/05/05	1	45.75	0	0.00	46.00	1	3,148	0.03%
2020/05/04	3	45.53	2	45.55	45.50	1	3,161	0.03%
2020/04/30	2	47.20	2	47.30	47.10	0	3,151	0.00%
2020/04/27	0	0.00	27	47.40	47.40	-27	3,240	-0.83%
2020/04/23	2	47.55	0	0.00	46.85	2	3,272	0.06%
2020/04/22	0	0.00	3	45.50	47.10	-3	3,271	-0.09%
2020/04/21	0	0.00	5	46.98	46.10	-5	3,275	-0.15%
2020/04/20	3	48.10	1	48.15	48.20	2	3,253	0.06%
2020/04/17	6	47.95	9	47.57	47.75	-3	3,221	-0.09%
2020/04/15	1	44.45	1	44.65	44.45	0	3,145	0.00%
2020/04/14	3	43.90	0	0.00	44.00	3	3,159	0.09%
2020/04/08	1	43.30	1	43.40	43.45	0	3,221	0.00%
2020/04/07	0	0.00	2	42.40	42.40	-2	3,174	-0.06%
2020/04/06	3	40.60	3	40.40	40.40	0	3,131	0.00%
2020/04/01	1	39.95	1	39.95	40.00	0	3,106	0.00%
2020/03/27	1	39.00	0	0.00	38.70	1	3,043	0.03%
2020/03/26	2	38.98	1	39.10	38.65	1	3,014	0.03%
2020/03/25	7	39.10	5	39.05	39.40	2	3,008	0.07%
2020/03/24	1	36.65	0	0.00	36.50	1	2,964	0.03%
2020/03/19	1	34.00	0	0.00	34.00	1	2,929	0.03%
2020/03/17	1	39.50	0	0.00	39.30	1	2,899	0.03%
2020/03/13	1	39.15	4	39.31	41.00	-3	2,914	-0.10%
2020/03/12	2	43.00	1	43.15	42.95	1	2,885	0.03%
2020/03/11	2	46.70	1	47.15	46.70	1	2,843	0.04%
2020/03/10	1	44.50	0	0.00	46.10	1	2,833	0.04%
2020/03/09	5	46.07	67	45.47	45.30	-62	2,855	-2.17%
2020/03/06	1	48.50	0	0.00	48.30	1	2,814	0.04%
2020/03/05	1	49.15	5	49.40	49.15	-4	2,852	-0.14%
2020/03/04	2	48.50	4	48.40	48.35	-2	2,891	-0.07%
2020/03/03	1	49.20	1	49.00	49.00	0	2,901	0.00%
2020/03/02	3	49.17	2	48.50	48.50	1	2,884	0.03%
2020/02/27	1	48.90	11	49.72	48.95	-10	2,867	-0.35%
2020/02/25	10	50.81	0	0.00	51.00	10	2,863	0.35%
2020/02/21	1	52.80	0	0.00	52.90	1	2,933	0.03%
2020/02/20	3	53.30	1	53.20	53.20	2	2,964	0.07%
2020/02/18	16	52.92	0	0.00	52.30	16	2,953	0.54%
2020/02/17	9	53.46	3	53.30	53.50	6	3,061	0.20%
2020/02/14	9	53.01	9	53.10	53.20	0	3,177	0.00%
2020/02/13	14	53.96	2	53.80	53.20	12	3,287	0.37%
2020/02/12	1	52.60	2	52.50	52.80	-1	3,369	-0.03%
2020/02/11	0	0.00	5	51.70	52.30	-5	3,417	-0.15%
2020/02/10	5	50.70	1	51.30	51.20	4	3,575	0.11%
2020/02/07	2	52.80	0	0.00	52.40	2	3,887	0.05%
2020/02/06	3	52.20	0	0.00	52.80	3	4,146	0.07%
2020/02/04	4	52.23	0	0.00	52.10	4	4,586	0.09%
2020/02/03	1	50.10	4	50.18	51.00	-3	4,680	-0.06%
2020/01/31	1	53.50	1	53.50	53.00	0	4,735	0.00%
2020/01/30	1	53.80	5	53.58	53.20	-4	5,243	-0.08%
2020/01/20	2	59.10	1	59.10	59.10	1	5,266	0.02%
2020/01/17	0	0.00	2	59.70	59.50	-2	5,318	-0.04%
2020/01/16	4	59.80	0	0.00	59.40	4	5,400	0.07%
2020/01/15	22	60.20	14	59.80	59.80	8	5,465	0.15%
2020/01/14	2	60.60	4	60.60	60.70	-2	5,703	-0.04%
2020/01/13	0	0.00	1	60.20	60.30	-1	5,772	-0.02%
2020/01/10	22	60.00	45	59.58	59.60	-23	5,861	-0.39%
2020/01/09	21	60.26	0	0.00	59.70	21	5,932	0.35%
2020/01/08	4	59.98	15	59.70	59.70	-11	6,020	-0.18%
2020/01/07	23	61.88	10	61.20	61.20	13	6,092	0.21%
2020/01/06	28	62.44	2	62.60	62.10	26	6,167	0.42%
2020/01/03	20	63.43	1	65.00	63.70	19	6,200	0.31%
2020/01/02	5	63.96	5	63.80	64.10	0	6,331	0.00%
2019/12/31	19	63.00	0	0.00	63.40	19	6,429	0.30%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/27	0	0.00	11	63.50	63.20	-11	6,869	-0.16%
2019/12/26	4	62.98	0	0.00	63.10	4	7,063	0.06%
2019/12/25	8	62.60	1	62.50	62.60	7	7,195	0.10%
2019/12/24	1	62.20	0	0.00	62.30	1	7,296	0.01%
2019/12/20	0	0.00	2	62.80	62.60	-2	7,369	-0.03%
2019/12/18	2	62.55	1	63.00	62.40	1	7,631	0.01%
2019/12/17	0	0.00	1	62.90	62.80	-1	7,667	-0.01%
2019/12/13	10	62.10	16	61.90	61.90	-6	7,714	-0.08%
2019/12/12	20	63.19	19	62.93	62.90	1	7,743	0.01%
2019/12/11	18	63.70	1	63.60	63.30	17	7,751	0.22%
2019/12/10	2	63.50	0	0.00	63.50	2	7,871	0.03%
2019/12/09	5	63.40	5	63.34	63.40	0	8,005	0.00%
2019/12/05	2	63.40	2	63.20	63.30	0	8,208	0.00%
2019/12/04	1	63.40	0	0.00	62.70	1	8,454	0.01%
2019/12/03	1	61.70	2	61.70	61.70	-1	8,485	-0.01%
2019/12/02	4	61.53	1	61.40	61.20	3	8,479	0.04%
2019/11/29	8	62.69	4	63.40	62.50	4	8,447	0.05%
2019/11/28	0	0.00	2	64.40	63.80	-2	8,477	-0.02%
2019/11/27	2	64.00	0	0.00	64.00	2	8,499	0.02%
2019/11/26	1	64.00	2	64.10	64.10	-1	8,509	-0.01%
2019/11/25	10	63.37	7	63.34	63.70	3	8,510	0.04%
2019/11/22	2	64.55	21	63.94	63.90	-19	8,547	-0.22%
2019/11/21	23	64.26	7	64.39	64.30	16	8,765	0.18%
2019/11/20	1	65.40	13	65.28	65.30	-12	8,814	-0.14%
2019/11/19	1	66.70	0	0.00	66.00	1	9,166	0.01%
2019/11/18	5	66.74	0	0.00	66.70	5	9,281	0.05%
2019/11/15	5	66.60	8	66.45	66.40	-3	9,341	-0.03%
2019/11/14	31	67.62	32	67.37	67.10	-1	9,384	-0.01%
2019/11/13	11	66.77	9	66.82	66.90	2	9,347	0.02%
2019/11/12	8	65.78	27	65.87	65.90	-19	9,479	-0.20%
2019/11/11	53	64.85	16	64.44	64.00	37	9,646	0.38%
2019/11/08	1	66.70	12	67.03	66.90	-11	9,641	-0.11%
2019/11/07	6	66.75	2	66.20	66.30	4	9,805	0.04%
2019/11/06	25	67.43	49	66.78	66.60	-24	9,818	-0.24%
2019/11/05	32	66.88	25	67.02	66.50	7	9,702	0.07%
2019/11/04	33	65.36	54	65.59	65.60	-21	9,686	-0.22%
2019/11/01	38	64.07	34	64.21	63.90	4	9,845	0.04%
2019/10/31	26	64.66	23	64.79	65.00	3	10,188	0.03%
2019/10/30	33	63.91	44	63.95	63.90	-11	10,575	-0.10%
2019/10/29	68	65.87	31	66.25	64.60	37	10,517	0.35%
2019/10/28	22	64.77	38.6	64.69	64.40	-16.6	10,022	-0.17%
2019/10/25	9	64.28	8	64.30	64.20	1	9,933	0.01%
2019/10/24	11	63.67	10	63.82	64.00	1	9,892	0.01%
2019/10/23	16	62.81	21	62.85	62.70	-5	9,849	-0.05%
2019/10/22	45	64.59	25	63.39	63.10	20	9,833	0.20%
2019/10/21	30	63.79	22	63.94	64.30	8	9,599	0.08%
2019/10/18	6	63.67	6	63.33	63.40	0	9,584	0.00%
2019/10/17	27	63.24	14	63.26	63.30	13	9,579	0.14%
2019/10/16	7	63.03	20	63.04	63.30	-13	9,571	-0.14%
2019/10/15	24	63.25	18	62.66	62.30	6	9,508	0.06%
2019/10/14	6	62.78	11	62.72	62.30	-5	9,441	-0.05%
2019/10/09	6	63.02	11	62.73	62.20	-5	9,397	-0.05%
2019/10/08	21	64.35	13	64.05	62.60	8	9,464	0.08%
2019/10/07	3	63.50	3	63.03	63.70	0	9,548	0.00%
2019/10/04	30	63.44	16	62.99	62.50	14	9,463	0.15%
2019/10/03	33	62.92	26	63.04	63.60	7	9,263	0.08%
2019/10/02	15	61.75	23	62.06	62.50	-8	9,151	-0.09%
2019/10/01	2	61.65	8	61.39	61.00	-6	8,990	-0.07%
2019/09/27	1	59.00	5	59.36	59.10	-4	8,875	-0.05%
2019/09/26	1	60.70	0	0.00	60.50	1	8,827	0.01%
2019/09/25	6	60.85	3	60.77	61.00	3	8,887	0.03%
2019/09/24	43	62.28	24	62.40	61.50	19	9,042	0.21%
2019/09/23	2	61.10	0	0.00	61.20	2	8,835	0.02%
2019/09/20	0	0.00	2	61.00	61.20	-2	8,840	-0.02%
2019/09/18	0	0.00	0.3	61.10	61.10	-0.3	8,834	0.00%
2019/09/17	1	61.60	7	61.64	61.00	-6	8,793	-0.07%
2019/09/16	10	61.39	10	61.25	61.30	0	8,788	0.00%
2019/09/12	19	62.41	15	62.40	62.40	4	8,809	0.05%
2019/09/11	35	61.70	33	61.65	61.80	2	8,800	0.02%
2019/09/10	4	61.80	7	61.24	61.80	-3	8,753	-0.03%
2019/09/09	2	60.40	13	60.52	60.30	-11	8,612	-0.13%
2019/09/06	20.3	61.65	10	61.11	59.80	10.3	8,539	0.12%
2019/09/05	3	60.10	1	59.90	59.70	2	8,305	0.02%
2019/09/03	4	58.65	4	58.65	58.80	0	8,340	0.00%
2019/09/02	11	59.70	12	59.30	59.10	-1	8,384	-0.01%
2019/08/30	2	58.95	2	58.80	59.10	0	8,349	0.00%
2019/08/29	14	58.29	11	58.35	58.00	3	8,373	0.04%
2019/08/28	1	58.00	1	57.80	57.80	0	8,474	0.00%
2019/08/27	6	58.30	6	57.80	57.50	0	8,496	0.00%
2019/08/26	25	58.19	23	57.50	56.70	2	8,490	0.02%
2019/08/23	10	61.07	11	61.12	61.20	-1	8,348	-0.01%
2019/08/22	25	63.11	20	63.04	62.20	5	8,279	0.06%
2019/08/21	15	61.73	11	61.53	61.80	4	7,926	0.05%
2019/08/20	3	61.13	7	61.09	60.20	-4	7,874	-0.05%
2019/08/19	14	60.42	7	60.73	60.70	7	7,874	0.09%
2019/08/16	15	59.47	31	59.78	59.30	-16	7,800	-0.21%
2019/08/15	40	60.03	23	59.76	59.00	17	7,687	0.22%
2019/08/14	40	61.47	34	61.71	62.20	6	7,419	0.08%
2019/08/13	36	60.14	34	59.77	59.70	2	7,159	0.03%
2019/08/12	61	59.85	76	60.06	60.00	-15	7,064	-0.21%
2019/08/08	47	58.73	64	58.82	58.70	-17	6,838	-0.25%
2019/08/07	57	59.42	21	60.26	58.40	36	6,678	0.54%
2019/08/06	28	58.54	75	58.96	60.40	-47	6,522	-0.72%
2019/08/05	141	60.80	132	60.19	58.60	9	6,359	0.14%	大買/大賣/
2019/08/02	152.6	59.17	127	59.33	59.90	25.6	6,038	0.42%	大買/大賣/
2019/08/01	49	56.50	55	57.22	58.80	-6	5,477	-0.11%
2019/07/31	15	52.55	10	53.25	53.50	5	5,012	0.10%
2019/07/30	2	52.05	3	52.20	51.90	-1	4,981	-0.02%
2019/07/29	6	53.72	6	53.62	53.40	0	5,016	0.00%
2019/07/26	11	53.31	12	53.29	53.30	-1	5,047	-0.02%
2019/07/25	3	53.30	3	53.40	53.80	0	5,065	0.00%
2019/07/24	1	53.20	2	53.20	52.90	-1	5,037	-0.02%
2019/07/22	5	51.82	3	52.10	51.80	2	5,137	0.04%
2019/07/19	7	53.39	0	0.00	53.50	7	5,151	0.14%
2019/07/18	1	53.90	5	54.00	53.00	-4	5,120	-0.08%
2019/07/17	11	54.60	10	54.88	55.10	1	5,077	0.02%
2019/07/16	6	56.15	10	56.10	55.80	-4	5,016	-0.08%
2019/07/15	8	56.29	5	55.80	55.70	3	4,967	0.06%
2019/07/12	5	56.04	1	56.20	56.20	4	4,950	0.08%
2019/07/11	18	56.80	16	57.24	56.80	2	4,848	0.04%
2019/07/10	0	0.00	1	55.60	55.50	-1	4,634	-0.02%
2019/07/09	3	54.57	0	0.00	54.60	3	4,693	0.06%
2019/07/08	19	55.99	12	55.64	55.40	7	4,791	0.15%
2019/07/04	1	55.20	2	55.05	55.10	-1	4,986	-0.02%
2019/07/03	1	54.40	0	0.00	54.50	1	5,013	0.02%
2019/07/01	12	56.40	10	56.65	56.50	2	5,152	0.04%
2019/06/28	0	0.00	1	54.00	54.10	-1	5,017	-0.02%
2019/06/26	10	54.37	9	54.39	54.10	1	5,080	0.02%
2019/06/25	4	54.63	4	54.88	54.40	0	5,124	0.00%
2019/06/24	2	55.45	2	55.15	55.70	0	5,088	0.00%
2019/06/21	5	55.06	6	55.22	55.00	-1	5,125	-0.02%
2019/06/20	9	55.63	8	55.88	55.60	1	5,133	0.02%
2019/06/19	30	55.28	31	54.84	56.30	-1	5,108	-0.02%
2019/06/18	18	52.92	17	52.60	52.50	1	4,982	0.02%
2019/06/17	12	52.19	11	51.75	51.60	1	4,948	0.02%
2019/06/14	15	51.33	15	51.31	51.00	0	4,943	0.00%
2019/06/13	6	51.33	6	51.48	51.40	0	4,970	0.00%
2019/06/12	13	52.55	13	52.32	52.00	0	4,986	0.00%
2019/06/11	8	51.90	8	51.48	51.60	0	5,001	0.00%
2019/06/10	10	50.46	16	50.59	51.00	-6	4,974	-0.12%
2019/06/06	12	49.03	12	49.16	48.65	0	5,141	0.00%
2019/06/05	11	49.84	11	50.37	49.50	0	5,133	0.00%
2019/06/04	19	49.33	25	49.56	49.00	-6	5,069	-0.12%
2019/06/03	12	48.37	5	48.50	48.35	7	4,984	0.14%
2019/05/31	9	47.97	7	48.11	48.25	2	5,001	0.04%
2019/05/30	3	48.55	8	48.41	48.20	-5	5,046	-0.10%
2019/05/29	10	46.45	10	46.67	46.60	0	5,021	0.00%
2019/05/28	5	48.15	1	48.10	46.90	4	5,004	0.08%
2019/05/27	2	45.85	0	0.00	47.05	2	5,015	0.04%
2019/05/24	2	49.80	0	0.00	48.60	2	4,961	0.04%
2019/05/23	5	49.50	0	0.00	50.20	5	4,901	0.10%
2019/05/20	8	52.58	0	0.00	52.30	8	5,167	0.15%
2019/05/17	0	0.00	6	52.80	51.80	-6	5,326	-0.11%
2019/05/16	10	54.50	1	54.50	54.30	9	5,374	0.17%
2019/05/15	0	0.00	10	55.30	55.40	-10	5,567	-0.18%
2019/05/14	10	54.70	0	0.00	55.30	10	5,622	0.18%
2019/05/13	10	55.00	10	55.40	55.30	0	5,616	0.00%
2019/05/10	2	59.10	2	58.70	58.00	0	5,551	0.00%
2019/05/09	1	61.10	1	59.40	59.80	0	5,460	0.00%
2019/05/07	7	61.60	7	62.80	62.00	0	5,413	0.00%
2019/05/03	0	0.00	3	61.90	62.00	-3	5,322	-0.06%
2019/04/30	3	61.93	14	61.36	63.20	-11	5,230	-0.21%
2019/04/29	1	61.50	2.1	61.59	61.40	-1.1	5,210	-0.02%
2019/04/26	10	69.31	14	68.57	68.20	-4	5,073	-0.08%
2019/04/25	17	68.31	0	0.00	69.60	17	5,137	0.33%
2019/04/24	1	68.70	1	68.10	68.10	0	5,129	0.00%
2019/04/23	1	65.10	0	0.00	66.00	1	5,089	0.02%
2019/04/19	1	67.50	0	0.00	67.30	1	5,100	0.02%
2019/04/18	0	0.00	3	68.00	67.60	-3	5,206	-0.06%
2019/04/17	3	68.50	0	0.00	68.50	3	5,282	0.06%
2019/04/16	0	0.00	1	68.20	68.40	-1	5,284	-0.02%
2019/04/15	1	67.30	0	0.00	67.30	1	5,255	0.02%
2019/04/12	4	69.03	13	68.72	69.90	-9	5,180	-0.17%
2019/04/11	16	68.14	12	69.46	67.00	4	5,076	0.08%
2019/04/10	0	0.00	1	65.30	65.80	-1	4,800	-0.02%
2019/04/09	1	64.70	1	64.90	64.80	0	4,748	0.00%
2019/04/08	11	64.27	30	63.79	64.20	-19	4,694	-0.40%
2019/04/03	7	62.00	3	62.50	61.90	4	4,510	0.09%
2019/04/02	0	0.00	9	61.21	61.90	-9	4,403	-0.20%
2019/04/01	5	60.54	3	60.87	60.00	2	4,335	0.05%
2019/03/29	9	60.64	7	61.09	60.70	2	4,286	0.05%
2019/03/28	3	60.00	0	0.00	60.00	3	4,194	0.07%
2019/03/27	3	59.53	1	59.40	59.50	2	4,149	0.05%
2019/03/26	5	59.80	9	59.20	60.00	-4	4,155	-0.10%
2019/03/25	4	58.63	9	58.29	57.90	-5	4,125	-0.12%
2019/03/22	6	60.48	16	60.94	60.10	-10	4,051	-0.25%
2019/03/21	25	61.37	20	61.82	61.00	5	4,009	0.12%
2019/03/20	11	61.23	4	62.03	60.90	7	3,961	0.18%
2019/03/19	5	61.36	9	61.97	61.50	-4	3,908	-0.10%
2019/03/18	9	61.72	3	61.47	61.50	6	3,882	0.15%
2019/03/14	14	62.20	8	62.90	62.20	6	3,792	0.16%
2019/03/13	8	62.50	1	62.40	62.50	7	3,775	0.19%
2019/03/12	13	62.97	12	62.54	62.00	1	3,727	0.03%
2019/03/08	0	0.00	4	58.40	58.00	-4	3,562	-0.11%
2019/03/07	4	57.70	0	0.00	57.90	4	3,641	0.11%
2019/03/06	2	60.00	3	60.60	59.80	-1	3,746	-0.03%
2019/03/05	7	61.10	15	60.77	60.10	-8	3,727	-0.21%
2019/03/04	10	59.30	12	60.50	59.40	-2	3,641	-0.05%
2019/02/27	2	58.20	0	0.00	58.20	2	3,573	0.06%
2019/02/26	12	57.91	0	0.00	57.70	12	3,559	0.34%
2019/02/25	5	58.60	1	59.00	58.50	4	3,532	0.11%
2019/02/21	0	0.00	3	58.50	58.00	-3	3,517	-0.09%
2019/02/20	3	59.23	0	0.00	59.00	3	3,565	0.08%
2019/02/19	10	60.22	13	59.82	59.70	-3	3,543	-0.08%
2019/02/18	5	58.36	26	58.25	58.20	-21	3,484	-0.60%
2019/02/15	22	56.02	3	55.27	56.70	19	3,413	0.56%
2019/02/14	3	54.80	13.5	55.59	55.00	-10.5	3,443	-0.31%
2019/02/13	0.3	53.40	0	0.00	53.50	0.3	3,282	0.01%
2019/02/12	10	50.90	0	0.00	51.60	10	3,297	0.30%
2019/01/30	0	0.00	1	51.00	50.40	-1	3,265	-0.03%
2019/01/29	0	0.00	1	50.40	50.70	-1	3,257	-0.03%
2019/01/28	0	0.00	5	50.32	50.50	-5	3,267	-0.15%
2019/01/25	1	50.80	0	0.00	50.30	1	3,297	0.03%
2019/01/24	4.1	49.70	0	0.00	49.70	4.1	3,320	0.12%
2019/01/23	0	0.00	1	48.65	49.00	-1	3,338	-0.03%
2019/01/22	0	0.00	1	49.95	48.55	-1	3,339	-0.03%
2019/01/21	0	0.00	2	49.40	49.65	-2	3,335	-0.06%
2019/01/18	2	48.45	1	48.75	49.10	1	3,372	0.03%
2019/01/17	8	49.28	50	50.75	47.90	-42	3,386	-1.24%
2019/01/16	7	50.70	10	50.78	50.90	-3	3,300	-0.09%
2019/01/15	0	0.00	5	49.68	49.70	-5	3,226	-0.15%
2019/01/14	45	49.90	4	50.15	49.65	41	3,218	1.27%
2019/01/11	8.2	50.03	7	49.43	49.65	1.2	3,210	0.04%
2019/01/10	5	49.55	2	49.73	49.85	3	3,201	0.09%
2019/01/09	0	0.00	11	47.70	48.45	-11	3,096	-0.36%
2019/01/04	6	42.98	6	43.83	43.55	0	2,957	0.00%
2019/01/03	1	45.70	2	45.58	44.60	-1	2,948	-0.03%
2018/12/28	0	0.00	6	43.90	43.45	-6	2,932	-0.20%
2018/12/27	0	0.00	3	43.82	43.70	-3	2,941	-0.10%
2018/12/24	3	43.45	0	0.00	43.40	3	3,009	0.10%
2018/12/22	0	0.00	4	43.08	43.00	-4	3,022	-0.13%
2018/12/20	0	0.00	1	43.70	42.60	-1	3,016	-0.03%
2018/12/19	10	44.64	2	44.75	44.50	8	3,000	0.27%
2018/12/18	1	43.55	7	43.76	43.60	-6	2,983	-0.20%
2018/12/17	2	43.50	2	42.80	43.30	0	2,969	0.00%
2018/12/14	1	43.00	1	43.00	42.95	0	3,025	0.00%
2018/12/13	2	44.03	1	44.45	44.45	1	3,049	0.03%
2018/12/12	4	44.89	4	45.56	45.00	0	3,048	0.00%
2018/12/10	1	43.30	1	43.40	44.35	0	3,060	0.00%
2018/12/06	2	45.28	4	46.65	44.40	-2	3,087	-0.06%
2018/12/05	6	47.50	0	0.00	47.50	6	3,062	0.20%
2018/12/04	6	47.56	7	47.48	46.90	-1	3,072	-0.03%
2018/12/03	22	47.56	13	48.40	48.60	9	3,083	0.29%
2018/11/30	3	45.52	1	45.90	46.00	2	3,069	0.07%
2018/11/29	1	44.55	12	44.23	44.45	-11	2,983	-0.37%
2018/11/28	10	42.29	0	0.00	42.30	10	2,850	0.35%
2018/11/27	1	40.85	0	0.00	41.20	1	2,829	0.04%
2018/11/23	0	0.00	1	41.05	40.60	-1	2,806	-0.04%
2018/11/22	0	0.00	1	42.50	41.30	-1	2,808	-0.04%
2018/11/21	0	0.00	2	42.80	42.20	-2	2,838	-0.07%
2018/11/19	4	42.59	1	42.15	42.30	3	2,752	0.11%
2018/11/16	0	0.00	4	41.50	41.10	-4	2,609	-0.15%
2018/11/14	3	41.02	2	41.30	40.80	1	2,490	0.04%
2018/11/13	2	39.85	3	40.17	40.05	-1	2,384	-0.04%
2018/11/12	9	37.37	9	37.86	37.50	0	2,262	0.00%
2018/11/09	5	37.49	1	37.80	36.50	4	2,214	0.18%
2018/11/07	2	39.35	1	39.25	38.50	1	2,098	0.05%
2018/11/06	8	39.27	0	0.00	38.85	8	2,098	0.38%
2018/11/05	1	40.60	7	40.38	39.90	-6	2,094	-0.29%
2018/10/26	1	40.90	0	0.00	40.00	1	2,203	0.05%
2018/10/15	2	43.80	0	0.00	43.55	2	2,401	0.08%
2018/10/12	2	43.30	0	0.00	43.95	2	2,475	0.08%
2018/10/11	2	43.50	0	0.00	43.05	2	2,478	0.08%
2018/10/05	1	47.00	0	0.00	47.75	1	2,491	0.04%
2018/10/04	10	50.14	12	50.14	50.20	-2	2,473	-0.08%
2018/10/03	1	51.30	0	0.00	50.40	1	2,488	0.04%
2018/10/02	0	0.00	11	51.44	51.40	-11	2,458	-0.45%
2018/10/01	0	0.00	1	50.40	50.40	-1	2,422	-0.04%
2018/09/28	3	48.50	0	0.00	48.85	3	2,425	0.12%
2018/09/20	0	0.00	1	49.35	49.00	-1	2,524	-0.04%
2018/09/19	12	50.03	1	50.20	50.20	11	2,482	0.44%
2018/09/18	0	0.00	4	48.25	48.20	-4	2,449	-0.16%
2018/09/14	1	47.50	1	47.85	48.45	0	2,438	0.00%
2018/09/13	0	0.00	7	47.10	46.85	-7	2,424	-0.29%
2018/09/12	0	0.00	1	47.75	48.00	-1	2,438	-0.04%
2018/09/11	2	47.78	0	0.00	47.30	2	2,439	0.08%
2018/09/10	1	50.60	13	48.23	48.00	-12	2,440	-0.49%
2018/09/07	3	52.20	14	51.64	51.30	-11	2,415	-0.46%
2018/09/06	1	54.10	0	0.00	53.80	1	2,382	0.04%
2018/09/05	6	55.03	0	0.00	55.00	6	2,333	0.26%
2018/09/04	15	54.94	12	54.73	55.30	3	2,330	0.13%
2018/09/03	12	55.77	0	0.00	55.20	12	2,309	0.52%
2018/08/30	10	58.00	0	0.00	57.70	10	2,359	0.42%
2018/08/28	0	0.00	1	58.50	59.00	-1	2,385	-0.04%
2018/08/20	1	56.30	0	0.00	56.00	1	2,335	0.04%
2018/08/17	5	58.60	0	0.00	57.60	5	2,340	0.21%
2018/08/14	0	0.00	1	59.00	59.00	-1	2,376	-0.04%
2018/08/13	2	57.10	0	0.00	56.80	2	2,417	0.08%
2018/08/10	4	59.13	0	0.00	59.00	4	2,402	0.17%
2018/08/09	5	59.86	1	59.90	59.60	4	2,390	0.17%
2018/08/08	0	0.00	2	60.00	60.40	-2	2,374	-0.08%
2018/08/07	13	60.33	9	60.54	60.00	4	2,353	0.17%
2018/08/06	0	0.00	3	57.80	58.80	-3	2,257	-0.13%
2018/08/02	1	57.10	0	0.00	56.50	1	2,267	0.04%
2018/08/01	1	57.70	0	0.00	57.70	1	2,247	0.04%
2018/07/30	0	0.00	3	57.43	56.50	-3	2,214	-0.14%
2018/07/24	1	54.80	1	54.90	55.70	0	2,180	0.00%
2018/07/23	2	56.45	2	56.55	55.20	0	2,183	0.00%
2018/07/20	0	0.00	2	55.50	55.80	-2	2,136	-0.09%
2018/07/19	2	54.40	2	53.30	53.40	0	2,080	0.00%
2018/07/18	1	53.00	0	0.00	52.60	1	2,038	0.05%
2018/07/16	1	53.10	3	53.40	52.90	-2	2,047	-0.10%
2018/07/13	2	54.30	0	0.00	54.20	2	2,049	0.10%
2018/07/12	3	52.60	0	0.00	52.50	3	2,022	0.15%
2018/07/11	1	53.10	1	53.10	53.00	0	2,051	0.00%
2018/07/10	1	54.10	1	54.50	54.30	0	2,046	0.00%
2018/07/06	1	55.10	0	0.00	54.90	1	2,053	0.05%
2018/07/05	1	55.20	0	0.00	54.90	1	2,063	0.05%
2018/07/04	1	59.10	0	0.00	59.00	1	2,066	0.05%
2018/07/02	2	61.20	3	60.40	60.00	-1	2,065	-0.05%
2018/06/29	16	63.51	20	63.10	61.80	-4	2,057	-0.19%
2018/06/28	0	0.00	1	59.70	59.70	-1	1,968	-0.05%
2018/06/26	2	57.65	2	58.00	58.20	0	1,966	0.00%
2018/06/25	0	0.00	1	58.00	58.10	-1	1,969	-0.05%
2018/06/22	1	58.10	0	0.00	58.90	1	1,967	0.05%
2018/06/21	4	59.48	0	0.00	59.00	4	1,976	0.20%
2018/06/20	2	60.50	1	60.70	60.50	1	1,999	0.05%
2018/06/19	0	0.00	2	62.65	61.30	-2	2,030	-0.10%
2018/06/14	2	61.40	1	62.40	61.10	1	2,064	0.05%
2018/06/13	1	61.20	10	61.60	61.80	-9	2,054	-0.44%
2018/06/11	1	61.30	0	0.00	61.70	1	2,085	0.05%
2018/06/08	2	62.30	2	62.70	62.10	0	2,092	0.00%
2018/06/07	3	63.50	2	63.70	63.10	1	2,104	0.05%
2018/06/06	6	60.95	10	61.13	62.60	-4	2,076	-0.19%
2018/06/05	11	59.53	5	59.20	59.20	6	2,032	0.30%
2018/06/01	0	0.00	1	57.80	57.60	-1	2,017	-0.05%
2018/05/31	0	0.00	1	57.90	58.30	-1	2,071	-0.05%
2018/05/28	1	58.90	0	0.00	58.50	1	2,205	0.05%
2018/05/25	1	57.10	0	0.00	57.70	1	2,240	0.04%
2018/05/24	0	0.00	1	57.50	57.50	-1	2,353	-0.04%
2018/05/22	10	56.40	1	56.40	56.70	9	2,401	0.37%
2018/05/21	1	56.80	10	57.00	56.90	-9	2,449	-0.37%
2018/05/09	0	0.00	1	58.80	58.50	-1	2,504	-0.04%
2018/04/30	13	56.92	13	56.78	60.50	0	2,767	0.00%
2018/04/24	1	59.00	0	0.00	57.80	1	3,008	0.03%
2018/04/20	1	61.20	0	0.00	61.20	1	3,170	0.03%
2018/04/16	1	61.20	1	62.10	61.20	0	3,605	0.00%
2018/04/10	1	61.00	0	0.00	61.30	1	3,984	0.03%
2018/04/09	0	0.00	2	61.60	61.40	-2	4,111	-0.05%
2018/04/03	1	63.50	0	0.00	63.20	1	4,131	0.02%
2018/04/02	0	0.00	1	64.20	64.20	-1	4,145	-0.02%
2018/03/27	1	63.50	0	0.00	63.30	1	4,155	0.02%
2018/03/26	2	63.10	0	0.00	63.00	2	4,159	0.05%
2018/03/22	2	64.30	1	64.60	63.30	1	4,141	0.02%
2018/03/20	0	0.00	2	67.40	66.00	-2	4,143	-0.05%
2018/03/19	2	70.10	1	70.10	69.00	1	4,120	0.02%
2018/03/14	2	68.90	0	0.00	69.00	2	4,215	0.05%
2018/03/13	1	69.50	0	0.00	69.90	1	4,231	0.02%
2018/03/12	10	69.00	1	68.40	68.30	9	4,264	0.21%
2018/03/07	10	71.00	0	0.00	70.70	10	4,361	0.23%
2018/03/06	1	69.90	5.5	70.13	70.50	-4.5	4,424	-0.10%
2018/03/05	6	71.23	3	70.60	70.60	3	4,465	0.07%
2018/03/02	3	72.37	0	0.00	72.60	3	4,465	0.07%
2018/03/01	3	73.20	3	73.27	74.00	0	4,472	0.00%
2018/02/27	4	75.40	1	75.30	75.00	3	4,433	0.07%
2018/02/22	4	74.40	0	0.00	74.00	4	4,790	0.08%
2018/02/12	1	75.50	0	0.00	73.30	1	4,688	0.02%
2018/02/09	0	0.00	1	74.00	74.60	-1	4,675	-0.02%
2018/02/08	0	0.00	0.5	76.70	76.70	-0.5	4,627	-0.01%
2018/02/02	1	81.40	1	80.90	79.90	0	4,517	0.00%
2018/01/31	1	82.00	0	0.00	82.60	1	4,510	0.02%
2018/01/30	3	82.53	7	82.97	82.70	-4	4,526	-0.09%
2018/01/29	3	82.40	2	82.95	80.80	1	4,492	0.02%
2018/01/26	3	82.63	3	83.00	82.00	0	4,449	0.00%
2018/01/25	4	82.20	4	82.58	82.00	0	4,443	0.00%
2018/01/24	6	82.02	5	82.28	82.40	1	4,483	0.02%
2018/01/23	3	81.37	1	81.80	81.40	2	4,510	0.04%
2018/01/22	5	79.00	10	79.21	79.40	-5	4,511	-0.11%
2018/01/19	5	77.90	0	0.00	77.50	5	4,505	0.11%
2018/01/17	26	77.01	27	77.99	77.90	-1	4,395	-0.02%
2018/01/16	2	81.55	1	82.10	80.30	1	4,293	0.02%
2018/01/15	1	79.00	1	78.40	79.00	0	4,172	0.00%
2018/01/12	3	76.40	3	76.70	76.40	0	4,088	0.00%
2018/01/11	2	75.30	2	74.40	74.40	0	4,021	0.00%
2018/01/10	7	75.67	10	76.04	74.00	-3	3,986	-0.08%
2018/01/09	26	78.39	29	78.85	79.30	-3	3,779	-0.08%
2018/01/08	11	84.95	9	84.82	84.00	2	3,662	0.05%
2018/01/05	25	90.73	20	89.67	88.30	5	3,612	0.14%
2018/01/04	8	87.65	5	87.98	88.00	3	3,514	0.09%
2018/01/03	5	85.76	7	86.39	87.30	-2	3,549	-0.06%
2018/01/02	0	0.00	3	82.33	82.60	-3	3,514	-0.09%