宣德 (5457)-國泰-桃園券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
61.3
漲跌
▼1.2
漲幅
-1.92%
成交量
1,456張
產業
上櫃電子零組件類股
422人加入追蹤

立即追蹤
本地時間:13:35(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

宣德 (5457)籌碼相關－國泰-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

國泰-桃園券商分點個股進出
國泰-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
2024/05/15	1	62.10	0	0.00	61.30	1	2,360	0.04%
2024/05/14	1	62.50	0	0.00	62.50	1	2,404	0.04%
2024/05/13	2	62.50	0.2	62.59	62.20	1.8	2,421	0.08%
2024/05/10	4	63.05	6	62.67	62.50	-2	2,414	-0.08%
2024/05/09	9.1	63.15	5	63.20	63.30	4.1	2,372	0.17%
2024/05/08	2	63.15	0	0.00	61.90	2	2,293	0.09%
2024/05/07	1	60.70	4	60.85	61.90	-3	2,265	-0.13%
2024/05/06	0.8	62.60	0	0.00	60.70	0.8	2,287	0.03%
2024/05/03	1	62.00	1.6	62.85	61.30	-0.6	2,275	-0.03%
2024/05/02	1.1	62.04	2	62.35	62.00	-0.9	2,279	-0.04%
2024/04/30	35.1	64.62	19.1	63.24	62.90	16	2,298	0.70%
2024/04/29	0.1	62.30	1	62.40	62.40	-0.9	2,073	-0.04%
2024/04/26	0	0.00	1	57.00	56.80	-1	2,006	-0.05%
2024/04/24	0	0.00	1	56.60	56.40	-1	2,019	-0.05%
2024/04/22	0	0.00	5	56.10	55.90	-5	2,073	-0.24%
2024/04/19	0	0.00	2	58.00	56.80	-2	2,062	-0.10%
2024/04/16	0	0.00	6	60.15	59.40	-6	2,050	-0.29%
2024/04/15	7	61.69	0	0.00	61.90	7	2,048	0.34%
2024/04/09	0	0.00	2	60.90	60.90	-2	2,046	-0.10%
2024/04/08	11	61.21	1	62.50	62.50	10	2,023	0.49%
2024/04/03	2	58.45	1.2	58.25	58.00	0.8	1,997	0.04%
2024/04/02	5	60.10	11.4	59.67	59.70	-6.4	1,991	-0.32%
2024/04/01	0	0.00	1	61.60	61.30	-1	1,983	-0.05%
2024/03/28	1	61.00	0	0.00	60.60	1	2,006	0.05%
2024/03/27	1.1	61.68	0	0.00	61.70	1.1	2,024	0.05%
2024/03/22	2.1	63.48	2	62.95	62.80	0.1	2,169	0.00%
2024/03/20	0	0.00	2	63.40	62.80	-2	2,244	-0.09%
2024/03/18	2	62.40	0	0.00	62.20	2	2,270	0.09%
2024/03/15	0	0.00	0	59.30	59.10	0	2,241	0.00%
2024/03/11	3	64.10	0	0.00	63.20	3	2,177	0.14%
2024/03/08	1	64.50	3	65.13	64.30	-2	2,159	-0.09%
2024/03/07	1	67.70	1	67.40	67.80	0	2,114	0.00%
2024/03/06	1	68.50	0	0.00	68.20	1	2,075	0.05%
2024/03/05	3	68.27	10	68.30	68.90	-7	2,065	-0.34%
2024/03/04	10	69.91	7	69.24	69.10	3	2,029	0.15%
2024/03/01	7	69.16	26.3	69.42	70.00	-19.3	1,964	-0.98%
2024/02/29	8	67.44	7	67.64	67.60	1	1,879	0.05%
2024/02/27	0	0.00	6	68.73	67.80	-6	1,869	-0.32%
2024/02/26	2.1	68.24	0.1	67.20	67.40	2	1,824	0.11%
2024/02/23	10	67.69	7.2	67.92	67.20	2.9	1,764	0.16%
2024/02/22	8	66.63	4	66.48	67.40	4	1,725	0.23%
2024/02/21	4	66.13	3.1	66.78	67.00	0.9	1,679	0.05%
2024/02/20	0.2	64.97	28	65.19	65.30	-27.8	1,578	-1.76%
2024/02/19	7.6	64.32	10	64.30	63.50	-2.4	1,524	-0.16%
2024/02/16	1	62.70	4	62.38	63.00	-3	1,438	-0.21%
2024/02/15	1	60.60	1	59.80	60.50	0	1,390	0.00%
2024/02/05	2	58.00	0	0.00	56.80	2	1,347	0.15%
2024/02/01	0	0.00	0	58.80	58.80	0	1,305	0.00%
2024/01/31	1	59.20	27	58.97	58.80	-26	1,300	-2.00%
2024/01/30	2	60.90	2	60.15	60.30	0	1,290	0.00%
2024/01/29	4	60.30	9	60.57	61.00	-5	1,277	-0.39%
2024/01/26	6	59.00	4	58.78	59.30	2	1,233	0.16%
2024/01/25	0	0.00	13	58.10	58.10	-13	1,212	-1.07%
2024/01/24	6	59.92	5	60.14	59.80	1	1,188	0.08%
2024/01/23	6	58.47	11	58.41	59.10	-5	1,146	-0.44%
2024/01/22	3	57.93	0	0.00	58.10	3	1,128	0.27%
2024/01/19	4	58.00	0	0.00	57.30	4	1,121	0.36%
2024/01/18	10	57.94	4	58.10	57.80	6	1,116	0.54%
2024/01/17	0	0.00	1	57.80	57.80	-1	1,107	-0.09%
2024/01/16	1	57.20	55	57.26	58.80	-54	1,089	-4.96%
2024/01/04	4	55.10	0	0.00	55.30	4	1,096	0.36%
2023/12/29	1	59.50	1	58.80	58.30	0	1,064	0.00%
2023/12/28	0	0.00	1	58.80	58.10	-1	1,042	-0.10%
2023/12/27	5	58.30	2	57.90	57.80	3	1,029	0.29%
2023/12/26	0	0.00	10	57.10	57.40	-10	1,018	-0.98%
2023/12/25	1	57.40	2	57.40	57.40	-1	1,011	-0.10%
2023/12/22	0	0.00	2	56.80	57.00	-2	997	-0.20%
2023/12/21	16	57.76	1	57.00	57.00	15	977	1.53%
2023/12/20	6	59.10	5	59.80	59.10	1	953	0.10%
2023/12/19	1	59.30	3	59.07	58.10	-2	888	-0.23%
2023/12/18	2	59.10	4	58.75	59.30	-2	844	-0.24%
2023/12/14	0	0.00	6	57.12	57.50	-6	769	-0.78%
2023/12/13	0	0.00	1	56.00	55.50	-1	721	-0.14%
2023/12/11	2	55.20	0	0.00	54.20	2	737	0.27%
2023/12/08	0	0.00	1	55.00	55.00	-1	747	-0.13%
2023/12/04	0	0.00	1	55.20	55.30	-1	911	-0.11%
2023/12/01	0	0.00	4	55.45	55.20	-4	946	-0.42%
2023/11/30	0	0.00	2	55.10	55.10	-2	1,093	-0.18%
2023/11/29	42	55.52	4	55.68	54.90	38	1,300	2.92%
2023/11/28	1	55.40	1	55.80	55.80	0	1,305	0.00%
2023/11/24	0	0.00	2.1	54.56	54.70	-2.1	1,357	-0.15%
2023/11/21	1	54.30	1	54.20	53.80	0	1,417	0.00%
2023/11/20	2	54.30	0	0.00	54.30	2	1,426	0.14%
2023/11/17	0	0.00	6	54.88	54.30	-6	1,427	-0.42%
2023/11/16	2	54.45	3	54.50	54.60	-1	1,422	-0.07%
2023/11/15	5	53.24	3	53.40	54.30	2	1,410	0.14%
2023/11/14	0	0.00	1	50.30	51.30	-1	1,383	-0.07%
2023/11/13	0	0.00	1	50.80	50.60	-1	1,380	-0.07%
2023/11/10	1	52.90	10	52.66	53.30	-9	1,363	-0.66%
2023/11/09	0	0.00	10	52.39	52.60	-10	1,368	-0.73%
2023/11/08	1	53.50	1.1	53.30	53.20	-0.1	1,382	-0.01%
2023/10/31	1	51.30	0	0.00	50.00	1	1,415	0.07%
2023/10/30	0	0.00	1	51.10	50.80	-1	1,425	-0.07%
2023/10/26	0	0.00	1	51.00	51.10	-1	1,454	-0.07%
2023/10/24	0	0.00	3	50.00	51.10	-3	1,467	-0.20%
2023/10/20	2	49.60	0	0.00	50.40	2	1,521	0.13%
2023/10/19	8.1	49.43	0	0.00	49.35	8.1	1,593	0.51%
2023/10/18	4	50.40	0	0.00	50.30	4	1,603	0.25%
2023/10/17	2	51.50	1	51.00	51.00	1	1,609	0.06%
2023/10/16	2	50.60	0	0.00	50.50	2	1,651	0.12%
2023/10/13	2	51.45	0	0.00	51.20	2	1,702	0.12%
2023/10/12	1	52.00	14	51.99	52.00	-13	1,851	-0.70%
2023/10/11	2	52.80	0	0.00	52.70	2	1,944	0.10%
2023/10/05	4	53.35	0	0.00	53.20	4	2,305	0.17%
2023/10/04	0	0.00	0	53.00	53.20	0	2,407	0.00%
2023/10/03	1	54.40	10	53.60	53.60	-9	2,429	-0.37%
2023/10/02	1	54.00	0	0.00	54.00	1	2,460	0.04%
2023/09/28	1	52.70	8	52.70	52.70	-7	2,530	-0.28%
2023/09/27	0	0.00	5.7	52.97	52.90	-5.7	2,562	-0.22%
2023/09/26	1	53.90	3.3	53.64	53.00	-2.3	2,565	-0.09%
2023/09/25	9	54.68	1	54.80	54.40	8	2,561	0.31%
2023/09/20	1	55.10	21	55.06	54.60	-20	2,533	-0.79%
2023/09/18	2	55.85	0	0.00	55.60	2	2,522	0.08%
2023/09/15	1	54.90	0	55.80	55.30	1	2,510	0.04%
2023/09/14	9	56.28	1	56.10	56.10	8	2,492	0.32%
2023/09/13	3	55.47	0	0.00	55.40	3	2,489	0.12%
2023/09/12	1	55.40	12	55.86	55.80	-11	2,478	-0.44%
2023/09/11	14	55.30	4	55.85	55.30	10	2,488	0.40%
2023/09/08	5	58.30	5	58.10	58.50	0	2,420	0.00%
2023/09/07	14	59.72	31.1	60.08	58.50	-17.1	2,400	-0.71%
2023/09/06	22	59.35	19.1	59.55	59.60	2.9	2,313	0.13%
2023/09/05	51.1	60.65	25.4	60.45	60.60	25.7	2,270	1.13%
2023/09/04	26.4	59.10	32	59.74	61.00	-5.6	2,122	-0.26%
2023/09/01	0.1	56.11	7	55.99	56.00	-6.9	1,910	-0.36%
2023/08/31	11	55.42	2	56.00	55.90	9	1,903	0.47%
2023/08/30	10	55.04	2	55.20	55.40	8	1,906	0.42%
2023/08/29	12	54.93	6	54.78	55.00	6	1,868	0.32%
2023/08/28	0	0.00	4	51.90	51.80	-4	1,794	-0.22%
2023/08/25	9	52.48	0	0.00	52.30	9	1,795	0.50%
2023/08/24	0	0.00	5	52.80	53.00	-5	1,788	-0.28%
2023/08/23	0	0.00	14	52.14	51.90	-14	1,775	-0.79%
2023/08/22	3	51.57	0	0.00	51.60	3	1,778	0.17%
2023/08/21	5	51.80	0	0.00	52.00	5	1,774	0.28%
2023/08/18	16	52.39	16	52.44	52.20	0	1,772	0.00%
2023/08/17	0	0.00	22	52.28	52.20	-22	1,763	-1.25%
2023/08/16	4	50.80	19	51.41	51.70	-15	1,758	-0.85%
2023/08/15	0	0.00	24	51.52	51.60	-24	1,755	-1.37%
2023/08/14	11	50.48	0	0.00	50.30	11	1,748	0.63%
2023/08/11	5	52.26	10	51.00	52.30	-5	1,733	-0.29%
2023/08/10	4	51.48	13	51.22	51.50	-9	1,723	-0.52%
2023/08/09	3	52.57	0	0.00	52.50	3	1,713	0.18%
2023/08/08	6	52.97	0	0.00	52.60	6	1,710	0.35%
2023/08/07	7	52.20	4	51.90	52.30	3	1,735	0.17%
2023/08/04	3	52.13	15	51.87	51.70	-12	1,727	-0.69%
2023/08/02	20	52.08	2	52.90	51.50	18	1,726	1.04%
2023/08/01	0	0.00	20	52.27	52.80	-20	1,713	-1.17%
2023/07/31	0	0.00	7	52.31	52.30	-7	1,706	-0.41%
2023/07/27	5.1	51.20	0	0.00	51.20	5.1	1,681	0.30%
2023/07/26	17	50.61	1	50.50	50.50	16	1,674	0.96%
2023/07/25	16	50.83	10	51.00	51.20	6	1,660	0.36%
2023/07/24	36	51.76	0	0.00	52.10	36	1,621	2.22%
2023/07/21	1	56.90	3	56.73	56.20	-2	1,564	-0.13%
2023/07/20	5	57.02	0	0.00	56.80	5	1,560	0.32%
2023/07/19	7	57.73	22	57.44	57.00	-15	1,539	-0.97%
2023/07/18	5	57.08	2	57.05	56.50	3	1,506	0.20%
2023/07/17	15	55.63	10.1	55.71	56.50	4.9	1,460	0.33%
2023/07/14	11	60.18	8.6	60.01	60.80	2.4	1,310	0.18%
2023/07/13	5.5	64.25	14	62.89	62.00	-8.5	1,208	-0.70%
2023/07/12	31.5	63.33	40	63.04	64.00	-8.5	1,078	-0.79%
2023/07/11	3	58.63	26	58.46	59.10	-23	859	-2.68%
2023/07/10	12	55.88	2	55.45	55.30	10	769	1.30%
2023/07/06	0	0.00	12	56.14	57.20	-12	726	-1.65%
2023/07/05	0	0.00	5	54.84	55.20	-5	678	-0.74%
2023/06/29	0	0.00	2	53.00	53.10	-2	656	-0.30%
2023/06/27	1	51.90	0	0.00	51.90	1	671	0.15%
2023/06/26	1	53.00	0	0.00	52.80	1	678	0.15%
2023/06/20	1	53.90	0	0.00	53.70	1	802	0.12%
2023/06/19	1	54.40	1	54.10	54.30	0	806	0.00%
2023/06/15	16	54.37	3	54.13	54.10	13	817	1.59%
2023/06/14	1	52.90	1	52.80	52.80	0	796	0.00%
2023/06/12	2	51.70	11	52.05	52.70	-9	803	-1.12%
2023/06/06	13	51.75	0	0.00	52.00	13	839	1.55%
2023/06/05	1.4	53.00	9	53.96	53.80	-7.7	831	-0.92%
2023/05/31	1	51.40	2	51.30	50.80	-1	864	-0.12%
2023/05/30	0	0.00	4	51.23	51.30	-4	906	-0.44%
2023/05/29	2	50.70	0	0.00	50.90	2	957	0.21%
2023/05/26	2	50.10	0	0.00	49.65	2	1,162	0.17%
2023/05/24	3	50.00	0	0.00	50.60	3	1,225	0.24%
2023/05/22	0	0.00	1	51.00	51.00	-1	1,242	-0.08%
2023/05/19	0	0.00	2	50.80	50.40	-2	1,251	-0.16%
2023/05/17	3	50.67	2	50.55	50.50	1	1,254	0.08%
2023/05/15	0	49.09	0	0.00	48.80	0	1,252	0.00%
2023/05/12	4	49.34	3	48.60	49.45	1	1,255	0.08%
2023/05/11	6	50.05	1	50.50	48.95	5	1,251	0.40%
2023/05/09	2	51.90	0	0.00	52.00	2	1,225	0.16%
2023/05/08	2	52.85	0	0.00	52.80	2	1,225	0.16%
2023/05/02	0	0.00	2	53.80	53.80	-2	1,257	-0.16%
2023/04/28	0	52.70	1	53.10	53.10	-1	1,259	-0.08%
2023/04/27	1	52.10	0	0.00	52.30	1	1,259	0.08%
2023/04/26	3	52.17	0	0.00	52.00	3	1,256	0.24%
2023/04/24	0.1	54.00	0	0.00	53.70	0.1	1,205	0.01%
2023/04/21	1	54.20	2	54.00	53.90	-1	1,211	-0.08%
2023/04/20	2	55.15	0	0.00	55.30	2	1,200	0.17%
2023/04/18	4	58.35	0	0.00	57.70	4	1,189	0.34%
2023/04/13	1	58.70	5	58.64	58.50	-4	1,186	-0.34%
2023/04/12	0	0.00	5	57.50	58.10	-5	1,173	-0.43%
2023/04/11	1	58.00	1	58.00	57.90	0	1,168	0.00%
2023/04/10	0	0.00	1	58.00	57.80	-1	1,183	-0.08%
2023/04/07	0	0.00	0.5	57.03	57.10	-0.5	1,168	-0.04%
2023/04/06	0	0.00	0.1	57.04	57.00	-0.1	1,163	-0.01%
2023/03/30	0	0.00	1	56.00	56.00	-1	1,159	-0.09%
2023/03/29	0.3	55.60	0	0.00	55.10	0.3	1,170	0.03%
2023/03/27	12	56.47	3	56.50	56.40	9	1,163	0.77%
2023/03/24	11.3	57.51	0	0.00	57.60	11.3	1,164	0.97%
2023/03/23	10.3	57.53	11	57.67	57.60	-0.7	1,140	-0.06%
2023/03/22	0.4	56.30	0	0.00	55.50	0.4	1,039	0.03%
2023/03/21	1	55.50	1	55.20	55.20	0	1,034	0.00%
2023/03/20	1	56.20	0.2	56.30	56.40	0.8	1,037	0.08%
2023/03/16	0.1	54.20	0	0.00	54.10	0.1	1,032	0.01%
2023/03/15	0	0.00	2	56.00	55.70	-2	1,038	-0.19%
2023/03/14	0	0.00	2	54.95	55.10	-2	1,044	-0.19%
2023/03/13	0	0.00	2	54.50	54.60	-2	1,038	-0.19%
2023/03/10	5	54.22	0	0.00	54.10	5	1,045	0.48%
2023/03/09	5	56.14	0	0.00	55.70	5	1,057	0.47%
2023/03/08	5.1	56.50	6	57.33	57.10	-0.9	1,052	-0.08%
2023/03/07	3	56.67	2.2	57.03	57.30	0.8	1,052	0.08%
2023/03/06	4.1	57.00	0	0.00	56.80	4.1	1,054	0.39%
2023/03/03	2.2	57.01	3	56.27	56.90	-0.8	1,043	-0.07%
2023/03/02	4.4	55.39	4	54.60	55.60	0.4	1,013	0.03%
2023/03/01	11	53.79	5	54.44	53.10	6	970	0.62%
2023/02/24	12.3	57.55	13.6	59.20	55.20	-1.3	931	-0.14%
2023/02/23	1	57.50	0.1	53.70	58.50	0.9	744	0.12%
2023/02/22	1	53.20	3	53.43	53.20	-2	719	-0.28%
2023/02/21	0	0.00	2	54.10	54.10	-2	748	-0.27%
2023/02/17	3.1	53.56	2	53.65	53.40	1.1	797	0.14%
2023/02/16	0	0.00	2	52.90	52.70	-2	814	-0.25%
2023/02/15	1	51.90	0	0.00	51.90	1	862	0.12%
2023/02/14	1	52.60	0	0.00	52.50	1	891	0.11%
2023/02/07	0	0.00	1	52.90	53.00	-1	1,115	-0.09%
2023/02/06	1	52.40	0	0.00	52.40	1	1,156	0.09%
2023/02/03	1	53.50	3	53.17	52.90	-2	1,173	-0.17%
2023/02/02	0	0.00	8	53.46	54.20	-8	1,219	-0.66%
2023/02/01	1	52.50	11	52.70	52.70	-10	1,281	-0.78%
2023/01/31	0	0.00	2	51.90	52.30	-2	1,330	-0.15%
2023/01/30	6	51.17	6	51.00	51.50	0	1,341	0.00%
2023/01/17	1	50.80	1	50.30	50.70	0	1,359	0.00%
2023/01/13	1	51.00	1	49.75	49.60	0	1,376	0.00%
2023/01/12	3	50.70	2	51.25	50.50	1	1,380	0.07%
2023/01/11	1	50.80	0	0.00	50.70	1	1,381	0.07%
2023/01/10	0	0.00	3	51.87	51.50	-3	1,381	-0.22%
2023/01/09	0	0.00	2	52.00	51.70	-2	1,384	-0.14%
2023/01/06	1.4	51.50	0	0.00	51.50	1.4	1,386	0.10%
2023/01/04	0.4	50.20	2	49.90	49.75	-1.6	1,418	-0.11%
2023/01/03	1	48.60	3	48.53	49.00	-2	1,421	-0.14%
2022/12/30	2	48.63	1	49.60	48.30	1	1,419	0.07%
2022/12/29	0	0.00	5	48.47	48.90	-5	1,427	-0.35%
2022/12/28	5	49.20	0.8	49.17	48.00	4.2	1,456	0.29%
2022/12/27	0	0.00	3.1	50.39	50.70	-3.1	1,442	-0.22%
2022/12/26	2	49.13	0	50.09	49.55	2	1,437	0.14%
2022/12/23	0	0.00	2	49.35	49.50	-2	1,447	-0.14%
2022/12/22	1	49.45	1.3	50.12	49.60	-0.3	1,457	-0.02%
2022/12/21	4	50.90	0	0.00	49.65	4	1,497	0.27%
2022/12/20	3	51.53	3	51.87	51.10	0	1,498	0.00%
2022/12/19	0	51.20	0	0.00	51.20	0	1,521	0.00%
2022/12/16	3	51.10	2	51.85	51.20	1	1,544	0.06%
2022/12/15	1	52.80	0	0.00	52.70	1	1,545	0.06%
2022/12/14	1	53.10	1.3	53.51	53.70	-0.3	1,594	-0.02%
2022/12/13	0	0.00	2.4	53.16	53.10	-2.4	1,643	-0.15%
2022/12/12	3	52.93	1	52.70	52.50	2	1,703	0.12%
2022/12/08	0	0.00	0.4	55.15	55.90	-0.4	1,946	-0.02%
2022/12/07	5	55.88	1	56.80	55.20	4	2,051	0.20%
2022/12/06	10	57.38	2	57.40	56.70	8	2,062	0.39%
2022/12/05	2	58.95	4	59.33	59.00	-2	2,056	-0.10%
2022/12/02	3	58.43	7	59.06	58.60	-4	2,051	-0.19%
2022/12/01	9	57.92	8	58.41	58.90	1	2,038	0.05%
2022/11/30	2	57.34	2	57.80	56.30	0	2,026	0.00%
2022/11/29	3	56.90	3	56.93	56.90	0	2,023	0.00%
2022/11/28	2	57.25	5	57.12	57.40	-3	2,017	-0.15%
2022/11/25	4.1	57.01	3	56.10	55.90	1.1	2,015	0.05%
2022/11/24	4	57.00	6	57.38	57.40	-2	2,017	-0.10%
2022/11/23	1	56.90	1	57.20	57.00	0	2,017	0.00%
2022/11/22	3	56.73	0	0.00	56.50	3	2,018	0.15%
2022/11/21	11	58.62	7	58.54	58.00	4	2,017	0.20%
2022/11/18	2	57.95	12	58.42	58.00	-10	2,004	-0.50%
2022/11/17	4	57.77	3	57.13	57.80	1	1,968	0.05%
2022/11/16	2	55.75	4	55.68	55.80	-2	1,939	-0.10%
2022/11/15	11	56.08	2	55.70	55.20	9	1,928	0.47%
2022/11/14	11	56.67	11	56.75	57.20	0	1,889	0.00%
2022/11/11	11	55.78	19	56.51	56.60	-8	1,884	-0.42%
2022/11/10	14	55.41	6.1	55.36	54.70	7.9	1,851	0.43%
2022/11/09	3.1	55.09	6	56.37	56.00	-2.9	1,872	-0.15%
2022/11/08	1	53.70	0	0.00	53.70	1	1,814	0.06%
2022/11/07	1	54.80	0	0.00	53.30	1	1,805	0.06%
2022/11/04	1	53.30	4	53.25	53.50	-3	1,790	-0.17%
2022/11/03	1	52.60	3	52.37	52.50	-2	1,722	-0.12%
2022/11/02	3	52.23	1	51.50	51.30	2	1,715	0.12%
2022/11/01	4	49.94	3	49.95	50.40	1	1,672	0.06%
2022/10/31	20	51.60	19	51.38	50.20	1	1,651	0.06%
2022/10/28	53	50.74	51	51.84	51.50	2	1,597	0.13%
2022/10/27	19	49.62	20	49.86	49.90	-1	1,526	-0.07%
2022/10/26	1.1	46.73	3	46.20	47.35	-1.9	1,476	-0.13%
2022/10/25	2	47.75	6	47.31	47.35	-4	1,460	-0.27%
2022/10/24	1	46.10	2	46.70	46.85	-1	1,436	-0.07%
2022/10/21	1	44.75	2	44.53	44.30	-1	1,421	-0.07%
2022/10/20	1	45.16	2	45.43	45.65	-1	1,415	-0.07%
2022/10/19	1	47.05	0	0.00	46.50	1	1,411	0.07%
2022/10/18	1	46.80	1	47.30	46.95	0	1,407	0.00%
2022/10/14	1	46.05	1	46.05	46.10	0	1,399	0.00%
2022/10/13	4	44.74	0	0.00	44.15	4	1,395	0.29%
2022/10/11	3	48.37	0	0.00	48.30	3	1,350	0.22%
2022/10/05	1	53.80	2	52.35	51.60	-1	1,324	-0.08%
2022/10/04	1	50.20	0	0.00	50.70	1	1,294	0.08%
2022/10/03	0	0.00	1	49.65	49.60	-1	1,288	-0.08%
2022/09/30	1	48.35	0	0.00	50.70	1	1,289	0.08%
2022/09/29	2	50.03	4	49.43	49.55	-2	1,283	-0.16%
2022/09/28	2	49.25	1	50.60	49.25	1	1,275	0.08%
2022/09/26	2	53.70	0	0.00	53.70	2	1,232	0.16%
2022/09/23	10	59.87	13	58.39	58.00	-3	1,214	-0.25%
2022/09/22	8	59.41	9	59.16	59.80	-1	1,194	-0.08%
2022/09/21	14	60.99	9	60.10	59.80	5	1,181	0.42%
2022/09/20	14	62.28	11.9	61.71	62.00	2.1	1,125	0.18%
2022/09/19	5	61.34	4.1	61.51	60.60	0.9	1,074	0.09%
2022/09/16	4	64.20	6	64.43	64.10	-2	1,011	-0.20%
2022/09/15	40	64.86	48	64.99	65.80	-8	942	-0.85%
2022/09/14	6	60.60	10	59.78	62.20	-4	767	-0.52%
2022/09/13	0	0.00	0.5	57.20	56.80	-0.5	668	-0.07%
2022/09/02	0	0.00	2	57.00	57.50	-2	693	-0.29%
2022/08/31	1	59.10	3	59.07	58.50	-2	717	-0.28%
2022/08/30	0	0.00	2	60.30	59.80	-2	797	-0.25%
2022/08/29	1	58.00	0	0.00	59.00	1	793	0.13%
2022/08/26	3	61.03	3	60.80	60.20	0	795	0.00%
2022/08/22	1	60.30	1	60.60	60.30	0	928	0.00%
2022/08/19	1	61.00	0	0.00	60.90	1	932	0.11%
2022/08/18	0	0.00	2	59.70	59.80	-2	923	-0.22%
2022/08/17	1	60.60	0	0.00	59.20	1	899	0.11%
2022/08/16	19	60.36	24	60.62	60.10	-5	881	-0.57%
2022/08/15	2	58.60	2.4	59.41	59.50	-0.4	829	-0.04%
2022/08/11	7	57.14	10	57.88	57.50	-3	807	-0.37%
2022/08/10	4	55.15	2	54.90	54.80	2	785	0.25%
2022/08/09	10	54.40	10	54.21	54.70	0	777	0.00%
2022/08/05	1	50.10	2	49.60	50.20	-1	767	-0.13%
2022/08/04	5.1	49.15	3	48.97	49.25	2.1	769	0.28%
2022/08/03	0	0.00	2	51.40	51.10	-2	766	-0.26%
2022/08/02	0	51.60	0	0.00	51.20	0	767	0.00%
2022/07/20	0	0.00	0.1	53.60	53.10	-0.1	782	-0.01%
2022/07/13	1	49.95	1	49.95	49.50	0	819	0.00%
2022/07/11	0	0.00	1	51.00	51.10	-1	820	-0.12%
2022/07/08	1	50.01	2.1	51.28	50.80	-1	821	-0.13%
2022/07/07	3	48.37	2	49.18	49.40	1	822	0.12%
2022/07/05	0	0.00	1	49.50	49.50	-1	840	-0.12%
2022/07/04	2	49.50	1	49.25	49.20	1	833	0.12%
2022/07/01	0.1	51.92	0	0.00	50.60	0.1	845	0.01%
2022/06/30	2	53.75	0	0.00	53.10	2	840	0.24%
2022/06/29	1	54.00	0	0.00	54.70	1	836	0.12%
2022/06/24	2	54.80	0	0.00	54.70	2	884	0.23%
2022/06/23	3	55.80	3	54.67	54.60	0	887	0.00%
2022/06/22	0	0.00	16	56.76	56.40	-16	882	-1.81%
2022/06/21	1	53.70	1	53.90	57.00	0	877	0.00%
2022/06/20	7	55.57	6	54.20	53.00	1	877	0.11%
2022/06/17	0	0.00	1	55.50	55.60	-1	869	-0.11%
2022/06/16	5	58.52	7	57.31	57.00	-2	871	-0.23%
2022/06/13	0	0.00	1	59.90	58.00	-1	918	-0.11%
2022/06/10	4	62.13	2	62.30	62.00	2	909	0.22%
2022/06/09	2	63.70	0	0.00	63.30	2	907	0.22%
2022/06/08	3	65.33	2	66.50	64.90	1	922	0.10%
2022/06/02	1	61.70	0	0.00	61.10	1	954	0.10%
2022/06/01	2	61.45	17	62.05	63.30	-15	974	-1.54%
2022/05/31	9	60.93	9	61.33	61.80	0	963	0.00%
2022/05/30	0	0.00	6	59.48	60.40	-6	912	-0.66%
2022/05/27	0	0.00	0.2	55.18	55.90	-0.2	889	-0.02%
2022/05/26	0	0.00	6	54.90	54.30	-6	895	-0.67%
2022/05/25	0	0.00	1	54.50	54.40	-1	914	-0.11%
2022/05/24	1	53.70	0	0.00	53.40	1	933	0.11%
2022/05/23	0	0.00	2	54.70	54.70	-2	938	-0.21%
2022/05/20	1	54.60	0	0.00	54.60	1	965	0.10%
2022/05/19	0	0.00	1	54.10	54.70	-1	972	-0.10%
2022/05/18	4	54.35	0	0.00	54.70	4	974	0.41%
2022/05/17	0	0.00	0.1	54.40	54.90	-0.1	975	-0.01%
2022/05/16	1	54.60	0	53.90	53.20	1	971	0.10%
2022/05/13	0	0.00	6	54.25	54.40	-6	977	-0.61%
2022/05/11	0	0.00	2	52.25	53.10	-2	971	-0.21%
2022/05/10	1	50.80	0	0.00	52.20	1	975	0.10%
2022/05/09	1.1	51.35	0	0.00	51.30	1.1	977	0.12%
2022/05/06	1.1	53.00	2	52.90	53.00	-0.9	977	-0.09%
2022/05/05	3	54.77	3	54.37	54.40	0	981	0.00%
2022/05/04	0	53.70	1	54.00	54.00	-1	989	-0.10%
2022/04/29	0	0.00	2	53.65	53.00	-2	1,011	-0.20%
2022/04/28	3.1	52.37	0	0.00	51.80	3.1	1,010	0.30%
2022/04/27	1	51.20	1	51.70	51.80	0	1,009	0.00%
2022/04/25	11	54.06	1	54.00	53.80	10	1,003	1.00%
2022/04/22	1.4	57.79	0	0.00	57.00	1.4	989	0.14%
2022/04/21	1	55.40	0.1	56.80	56.80	0.9	975	0.09%
2022/04/20	0	55.61	1	55.61	55.20	-1	1,003	-0.10%
2022/04/15	2	55.65	0	0.00	55.30	2	1,039	0.19%
2022/04/14	0	0.00	3	55.33	56.20	-3	1,080	-0.28%
2022/04/13	0	55.00	0	0.00	54.70	0	1,097	0.00%
2022/04/12	1.1	53.90	0	0.00	53.70	1.1	1,129	0.09%
2022/04/11	1.1	54.99	0	0.00	54.60	1.1	1,164	0.10%
2022/04/07	3	57.27	1	58.70	56.70	2	1,226	0.16%
2022/04/06	2	59.35	1	58.50	59.70	1	1,233	0.08%
2022/04/01	1	58.10	2	57.95	58.50	-1	1,268	-0.08%
2022/03/31	2	59.05	2	59.70	58.70	0	1,341	0.00%
2022/03/30	7	60.16	6	61.59	59.90	1	1,356	0.07%
2022/03/29	1	58.60	0	0.00	58.50	1	1,384	0.07%
2022/03/28	0	58.64	0	0.00	59.40	0	1,404	0.00%
2022/03/25	1	59.70	0	0.00	60.10	1	1,408	0.07%
2022/03/23	3.3	60.45	1	60.50	60.20	2.3	1,412	0.16%
2022/03/22	0	0.00	2	58.70	59.00	-2	1,404	-0.14%
2022/03/21	5	58.98	4	58.70	58.70	1	1,405	0.07%
2022/03/18	3	56.50	5	58.56	59.00	-2	1,407	-0.14%
2022/03/17	4	56.53	2	56.90	57.80	2	1,408	0.14%
2022/03/16	1	53.70	0	0.00	54.20	1	1,393	0.07%
2022/03/15	3	56.13	1	56.20	56.10	2	1,369	0.15%
2022/03/14	1	58.50	1	57.80	58.20	0	1,363	0.00%
2022/03/11	3.1	58.03	2	57.70	57.20	1.1	1,369	0.08%
2022/03/10	4.3	59.40	5	60.26	60.00	-0.7	1,346	-0.05%
2022/03/09	3	57.10	0	0.00	57.20	3	1,317	0.23%
2022/03/08	8	57.96	5	57.76	56.20	3	1,318	0.23%
2022/03/07	2	60.45	1	59.00	59.90	1	1,276	0.08%
2022/03/04	9	65.48	0	0.00	64.80	9	1,259	0.71%
2022/03/03	2	67.90	0.2	68.00	67.50	1.8	1,237	0.15%
2022/03/02	3.3	65.73	3	66.60	67.00	0.3	1,259	0.02%
2022/03/01	2	67.40	2	67.75	67.20	0	1,251	0.00%
2022/02/25	12	67.23	0	0.00	67.00	12	1,251	0.96%
2022/02/24	11	69.46	0	0.00	67.90	11	1,266	0.87%
2022/02/23	1	70.30	0	0.00	70.80	1	1,256	0.08%
2022/02/22	25	71.00	2	70.20	70.10	23	1,266	1.82%
2022/02/21	0	0.00	1	72.20	73.20	-1	1,252	-0.08%
2022/02/18	4	72.48	0	0.00	72.70	4	1,270	0.31%
2022/02/17	2.1	73.05	0	0.00	72.90	2.1	1,299	0.16%
2022/02/15	1	72.40	0	0.00	72.00	1	1,386	0.07%
2022/02/14	2	72.40	0	0.00	72.50	2	1,451	0.14%
2022/02/11	0	0.00	1	74.20	74.20	-1	1,544	-0.06%
2022/02/10	0	0.00	1	74.50	74.60	-1	1,586	-0.06%
2022/02/09	3	73.40	0	0.00	74.70	3	1,596	0.19%
2022/02/07	6	73.73	0	0.00	74.00	6	1,667	0.36%
2022/01/26	6	72.00	0	0.00	72.00	6	1,685	0.36%
2022/01/25	11	74.16	10	73.38	72.80	1	1,748	0.06%
2022/01/24	10	72.99	7	74.40	75.00	3	1,826	0.16%
2022/01/21	7	75.23	6	75.50	74.90	1	1,842	0.05%
2022/01/20	5	76.24	4	76.10	76.00	1	1,847	0.05%
2022/01/18	0	0.00	1	77.10	76.10	-1	1,930	-0.05%
2022/01/14	19	74.34	8	74.80	75.00	11	1,989	0.55%
2022/01/13	31	75.59	8	75.80	76.30	23	1,994	1.15%
2022/01/12	14	76.96	0	0.00	76.70	14	1,992	0.70%
2022/01/11	19	77.55	7	77.01	76.80	12	2,023	0.59%
2022/01/10	2	79.40	0	0.00	79.50	2	2,009	0.10%
2022/01/07	10	79.18	1	78.70	80.60	9	2,018	0.45%
2022/01/06	10.4	80.93	2	80.60	80.60	8.4	2,017	0.41%
2022/01/05	7	83.06	1	82.00	81.90	6	2,020	0.30%
2022/01/04	5.2	84.01	0	0.00	83.60	5.2	2,043	0.25%
2022/01/03	2.2	83.07	11.2	84.12	84.80	-9	2,046	-0.44%
2021/12/30	2	82.60	10	82.89	82.40	-8	2,054	-0.39%
2021/12/29	0	0.00	7	82.71	82.50	-7	2,087	-0.34%
2021/12/27	3	81.26	7.6	82.64	82.60	-4.6	2,123	-0.22%
2021/12/24	3.3	79.41	0	0.00	79.00	3.3	2,128	0.16%
2021/12/23	5	80.12	21.5	80.69	80.60	-16.5	2,162	-0.76%
2021/12/22	2.3	78.38	11	77.69	78.20	-8.8	2,250	-0.39%
2021/12/21	2	74.80	5	74.60	75.60	-3	2,271	-0.13%
2021/12/20	9	74.71	0	0.00	75.00	9	2,343	0.38%
2021/12/17	12	75.64	1	75.10	75.10	11	2,435	0.45%
2021/12/16	0	0.00	1	77.00	76.70	-1	2,448	-0.04%
2021/12/15	1	75.80	0	0.00	75.70	1	2,466	0.04%
2021/12/14	3	76.07	5	76.00	76.00	-2	2,496	-0.08%
2021/12/13	0.3	78.00	0	0.00	77.60	0.3	2,545	0.01%
2021/12/10	2	76.20	0	0.00	76.30	2	2,632	0.08%
2021/12/09	4	77.75	1	78.00	77.30	3	2,799	0.11%
2021/12/08	0	0.00	6	78.00	77.40	-6	2,961	-0.20%
2021/12/07	0	0.00	3	78.00	76.90	-3	3,200	-0.09%
2021/12/06	14	74.60	2	75.00	75.40	12	3,290	0.36%
2021/12/03	5	75.70	0	0.00	75.30	5	3,304	0.15%
2021/12/02	9.1	76.49	2	75.60	75.70	7.1	3,320	0.21%
2021/12/01	5	77.46	3	77.90	78.30	2	3,317	0.06%
2021/11/30	3	78.03	1	77.70	78.60	2	3,365	0.06%
2021/11/26	4.6	77.12	1	77.90	76.80	3.6	3,447	0.10%
2021/11/25	3	79.07	0	0.00	78.80	3	3,646	0.08%
2021/11/24	3	78.93	2	79.55	79.60	1	3,725	0.03%
2021/11/23	15	80.37	0	0.00	79.00	15	3,718	0.40%
2021/11/19	5	80.76	1	80.80	80.90	4	3,710	0.11%
2021/11/18	1	82.00	0	0.00	81.40	1	3,739	0.03%
2021/11/17	2	82.35	0	0.00	81.80	2	3,755	0.05%
2021/11/16	0	0.00	3	82.40	82.90	-3	3,745	-0.08%
2021/11/15	4	80.65	0	0.00	81.10	4	3,747	0.11%
2021/11/12	7.1	82.56	6	82.47	81.10	1.1	3,712	0.03%
2021/11/11	4.2	83.89	1	83.10	82.80	3.2	3,679	0.09%
2021/11/10	6	86.47	14	86.80	86.40	-8	3,629	-0.22%
2021/11/09	3	84.50	8.2	85.50	85.70	-5.2	3,553	-0.15%
2021/11/08	1	82.20	1.1	82.47	82.50	-0.1	3,561	0.00%
2021/11/04	2	83.90	5	84.92	82.90	-3	3,557	-0.08%
2021/11/03	2	82.20	1	83.30	82.50	1	3,501	0.03%
2021/11/02	8.1	84.52	2	83.75	82.50	6.1	3,491	0.17%
2021/11/01	8	85.79	9	86.64	87.80	-1	3,451	-0.03%
2021/10/29	0	0.00	5	84.98	84.80	-5	3,374	-0.15%
2021/10/26	14	83.98	3	85.93	83.00	11	3,348	0.33%
2021/10/25	1	83.00	2	83.55	83.70	-1	3,309	-0.03%
2021/10/22	0	0.00	1	85.00	83.80	-1	3,351	-0.03%
2021/10/21	5	83.50	0	0.00	82.40	5	3,318	0.15%
2021/10/19	1	83.60	1	83.80	83.80	0	3,326	0.00%
2021/10/18	1	80.90	1	80.60	80.50	0	3,319	0.00%
2021/10/15	3	80.87	3	80.77	80.40	0	3,360	0.00%
2021/10/14	3	79.40	4	79.60	78.70	-1	3,369	-0.03%
2021/10/13	3	82.83	11	82.14	80.80	-8	3,352	-0.24%
2021/10/12	11	82.45	1	84.40	82.00	10	3,362	0.30%
2021/10/08	4	85.70	3	85.90	85.40	1	3,383	0.03%
2021/10/07	2	82.60	12.1	83.58	85.00	-10.1	3,395	-0.30%
2021/10/06	6.2	81.40	6.2	80.42	80.00	0.1	3,536	0.00%
2021/10/05	2.1	76.70	3	77.77	79.30	-0.9	3,728	-0.02%
2021/10/04	1	76.00	1	75.50	75.00	0	3,809	0.00%
2021/10/01	7	77.90	30	76.67	75.70	-23	3,815	-0.60%
2021/09/30	9	79.71	10	80.65	80.60	-1	3,745	-0.03%
2021/09/29	27	81.38	6	81.17	79.40	21	3,698	0.57%
2021/09/28	8	88.54	12	88.57	88.20	-4	3,562	-0.11%
2021/09/27	10	89.36	15	89.34	90.30	-5	3,537	-0.14%
2021/09/24	10	87.71	11	88.13	89.70	-1	3,498	-0.03%
2021/09/23	2	83.85	1	85.80	83.70	1	3,468	0.03%
2021/09/22	1	83.10	0	0.00	84.30	1	3,547	0.03%
2021/09/17	1.2	84.32	0	0.00	85.60	1.2	3,570	0.03%
2021/09/16	1	83.80	3	84.80	85.50	-2	3,674	-0.05%
2021/09/15	11	83.64	16	83.69	83.80	-5	3,767	-0.13%
2021/09/14	18	90.00	6.1	90.12	88.10	11.9	3,708	0.32%
2021/09/13	27	88.84	26	88.80	90.10	1	3,535	0.03%
2021/09/10	23.9	89.23	29	89.71	90.50	-5.1	3,359	-0.15%
2021/09/09	0.1	85.00	5	84.18	85.00	-4.9	3,112	-0.16%
2021/09/08	0	0.00	3	80.47	78.30	-3	3,010	-0.10%
2021/09/07	6	79.70	1	79.60	79.70	5	2,986	0.17%
2021/09/06	3	82.17	5	82.68	82.50	-2	2,955	-0.07%
2021/09/03	25	84.18	2	84.45	84.00	23	2,930	0.78%
2021/09/02	2	82.20	3	81.43	80.10	-1	2,869	-0.03%
2021/09/01	6	84.43	4	83.83	83.50	2	2,825	0.07%
2021/08/31	15.1	86.09	17	84.87	84.80	-2	2,760	-0.07%
2021/08/30	0	0.00	7	81.29	83.90	-7	2,545	-0.27%
2021/08/27	4	76.98	0	0.00	76.30	4	2,470	0.16%
2021/08/25	3	79.33	0	0.00	79.00	3	2,501	0.12%
2021/08/24	1	80.10	20	80.17	79.40	-19	2,505	-0.76%
2021/08/23	0	0.00	4	77.20	79.20	-4	2,484	-0.16%
2021/08/19	4.3	77.14	4	76.70	75.40	0.3	2,485	0.01%
2021/08/18	1	75.20	2	72.75	76.50	-1	2,461	-0.04%
2021/08/17	2	74.80	0.2	74.70	73.10	1.8	2,486	0.07%
2021/08/16	1	71.30	0	0.00	74.10	1	2,534	0.04%
2021/08/13	0	0.00	4	74.80	73.60	-4	2,556	-0.16%
2021/08/12	2.3	76.33	9	78.72	76.20	-6.8	2,552	-0.26%
2021/08/11	7	75.23	5	73.20	73.60	2	2,534	0.08%
2021/08/09	3.4	78.28	0	0.00	76.10	3.4	2,612	0.13%
2021/08/06	5	79.50	1	80.00	78.90	4	2,644	0.15%
2021/08/05	0.2	80.70	4	79.95	79.90	-3.8	2,696	-0.14%
2021/08/04	0.3	77.20	0	0.00	77.10	0.3	2,753	0.01%
2021/08/03	4.2	77.28	0	0.00	77.00	4.2	2,801	0.15%
2021/08/02	1	77.50	0	0.00	77.00	1	2,840	0.04%
2021/07/30	0	0.00	3	78.13	77.80	-3	2,844	-0.11%
2021/07/29	3.2	79.91	1	77.50	79.80	2.2	2,858	0.08%
2021/07/28	7	74.11	0	0.00	74.70	7	2,849	0.25%
2021/07/27	1	80.40	0	0.00	80.00	1	2,822	0.04%
2021/07/22	3	81.20	2	83.00	80.50	1	2,824	0.04%
2021/07/20	1	84.80	0	0.00	84.50	1	2,785	0.04%
2021/07/16	3	89.77	2	89.15	88.10	1	2,793	0.04%
2021/07/15	5	89.38	0	0.00	89.70	5	2,769	0.18%
2021/07/14	0	0.00	2	88.00	84.70	-2	2,709	-0.07%
2021/07/13	23.2	90.75	11.2	90.24	87.50	12	2,656	0.45%
2021/07/12	9	91.71	16.8	92.53	95.20	-7.8	2,458	-0.32%
2021/07/09	7	85.99	24	86.45	87.00	-17	2,219	-0.77%
2021/07/08	3.2	83.77	6	83.07	84.30	-2.8	2,096	-0.13%
2021/07/07	1	81.50	1	80.40	79.90	0	2,068	0.00%
2021/07/06	4	80.00	0	0.00	79.90	4	2,107	0.19%
2021/07/05	1	82.56	7	82.00	80.80	-6	2,159	-0.28%
2021/07/02	3	81.30	0	0.00	81.90	3	2,166	0.14%
2021/07/01	3.1	80.44	2	81.80	80.10	1.1	2,181	0.05%
2021/06/30	7.2	82.84	5	82.98	83.40	2.2	2,196	0.10%
2021/06/29	7	83.21	25	85.23	84.90	-18	2,206	-0.82%
2021/06/28	5	81.22	6	81.40	82.00	-1	2,273	-0.04%
2021/06/25	12.2	83.09	5	82.76	80.90	7.2	2,355	0.30%
2021/06/24	10	79.36	14	79.71	81.60	-4	2,293	-0.17%
2021/06/23	0	0.00	11	72.22	74.20	-11	2,151	-0.51%
2021/06/22	2	67.50	0	0.00	67.50	2	2,128	0.09%
2021/06/17	1.3	69.76	1	69.50	69.80	0.3	2,267	0.01%
2021/06/16	0	0.00	1	70.30	68.30	-1	2,281	-0.04%
2021/06/11	0	0.00	1	69.80	69.70	-1	2,284	-0.04%
2021/06/09	2	69.20	0	0.00	68.50	2	2,304	0.09%
2021/06/03	4	70.20	2	69.70	69.80	2	2,342	0.09%
2021/06/02	10	70.41	0	0.00	70.70	10	2,355	0.42%
2021/06/01	1.3	71.56	14	70.21	72.00	-12.8	2,344	-0.54%
2021/05/31	2	68.60	8	68.93	68.80	-6	2,335	-0.26%
2021/05/28	6	67.72	8	68.14	68.00	-2	2,348	-0.09%
2021/05/27	0	0.00	1	65.60	65.60	-1	2,379	-0.04%
2021/05/26	0	0.00	4	65.50	65.90	-4	2,392	-0.17%
2021/05/24	1	61.40	2	65.20	65.10	-1	2,393	-0.04%
2021/05/21	1	62.30	14	60.96	62.90	-13	2,377	-0.55%
2021/05/20	3	58.47	3	57.27	57.20	0	2,351	0.00%
2021/05/19	4	58.05	0	0.00	57.40	4	2,350	0.17%
2021/05/18	1	56.90	1.1	57.55	60.20	-0.1	2,327	0.00%
2021/05/17	1	59.00	7	58.87	59.10	-6	2,290	-0.26%
2021/05/14	3	56.27	1	55.50	56.60	2	2,246	0.09%
2021/05/13	10.1	55.12	22	57.12	55.00	-11.9	2,229	-0.53%
2021/05/12	26	54.97	16	58.01	57.00	10	2,182	0.46%
2021/05/11	7	62.34	0	0.00	60.00	7	2,151	0.33%
2021/05/10	7	66.71	0	0.00	65.90	7	2,212	0.32%
2021/05/07	1	69.70	0	0.00	69.70	1	2,190	0.05%
2021/05/06	5	67.70	1	67.80	67.90	4	2,181	0.18%
2021/05/05	2	69.75	0	0.00	68.50	2	2,164	0.09%
2021/05/04	5	69.80	2	70.60	70.00	3	2,151	0.14%
2021/05/03	18	75.91	0	0.00	73.40	18	2,128	0.85%
2021/04/29	1	79.10	0	0.00	79.10	1	2,096	0.05%
2021/04/27	1	80.30	2	81.65	80.80	-1	2,140	-0.05%
2021/04/26	2	80.00	1	82.00	80.10	1	2,180	0.05%
2021/04/23	4	81.25	3	83.90	81.00	1	2,211	0.05%
2021/04/22	3	81.20	0	0.00	81.00	3	2,322	0.13%
2021/04/21	0	0.00	1	85.80	85.30	-1	2,385	-0.04%
2021/04/20	0	0.00	6	86.68	86.50	-6	2,392	-0.25%
2021/04/19	1	86.80	0	0.00	85.00	1	2,392	0.04%
2021/04/16	1	86.00	1	85.70	85.70	0	2,410	0.00%
2021/04/14	0	0.00	2	85.05	85.00	-2	2,443	-0.08%
2021/04/13	1	84.50	0	0.00	84.20	1	2,527	0.04%
2021/04/12	1	86.00	0	88.30	85.80	1	2,524	0.04%
2021/04/09	0	84.60	6	85.53	85.70	-6	2,500	-0.24%
2021/04/08	0	0.00	20	83.54	83.30	-20	2,466	-0.81%
2021/04/07	7.2	83.97	0	0.00	84.00	7.2	2,449	0.30%
2021/04/06	5	85.26	1	84.70	84.70	4	2,436	0.16%
2021/04/01	2	87.56	0	0.00	87.70	2	2,423	0.08%
2021/03/31	22	89.35	6.2	90.41	90.00	15.9	2,357	0.67%
2021/03/30	1	86.70	7	85.70	86.70	-6	2,212	-0.27%
2021/03/29	20	79.32	0	0.00	78.90	20	2,113	0.95%
2021/03/25	20	82.90	12	82.78	82.00	8	2,134	0.38%
2021/03/24	18	84.55	0	0.00	84.00	18	2,140	0.84%
2021/03/23	8	84.54	2	84.20	83.80	6	2,137	0.28%
2021/03/22	9.1	87.33	25	89.11	87.20	-15.9	2,086	-0.76%
2021/03/19	11	93.05	1.6	93.11	91.80	9.4	2,042	0.46%
2021/03/18	1	95.00	1	96.20	94.60	0	2,049	0.00%
2021/03/16	12	96.93	2	95.20	95.50	10	2,140	0.47%
2021/03/15	16	96.43	0	0.00	96.70	16	2,186	0.73%
2021/03/12	1	96.48	3.1	96.98	96.70	-2.1	2,207	-0.09%
2021/03/11	1	93.21	0	0.00	93.30	1	2,201	0.05%
2021/03/09	2.2	93.20	0	0.00	94.10	2.2	2,379	0.09%
2021/03/08	2.4	95.08	2	94.25	93.60	0.4	2,551	0.02%
2021/03/05	4	96.58	2	96.30	96.00	2	2,550	0.08%
2021/03/04	1	94.00	0	0.00	93.30	1	2,606	0.04%
2021/03/03	1	95.35	3	96.30	96.00	-2	2,603	-0.08%
2021/03/02	3.2	98.59	2.2	98.63	97.40	1	2,585	0.04%
2021/02/26	2	93.22	0	0.00	95.00	2	2,551	0.08%
2021/02/25	0	94.73	4	95.05	94.50	-4	2,570	-0.15%
2021/02/24	7	94.11	13	94.28	93.80	-6	2,569	-0.23%
2021/02/23	5	94.18	4	94.23	96.50	1	2,547	0.04%
2021/02/22	1	92.60	2	92.60	92.80	-1	2,543	-0.04%
2021/02/19	3	90.43	0	0.00	90.90	3	2,550	0.12%
2021/02/18	0	0.00	2	88.25	89.00	-2	2,562	-0.08%
2021/02/17	1	88.00	1	88.30	87.70	0	2,590	0.00%
2021/02/05	1.2	86.08	3	86.50	86.60	-1.8	2,610	-0.07%
2021/02/04	1	86.90	1	86.00	86.00	0	2,669	0.00%
2021/02/03	1.2	84.17	3	84.80	84.80	-1.8	2,798	-0.06%
2021/02/02	15	80.39	20	82.05	84.80	-5	2,828	-0.18%
2021/02/01	14.1	79.09	2	79.75	78.30	12.1	2,814	0.43%
2021/01/29	4.1	88.21	0	0.00	87.00	4.1	2,789	0.15%
2021/01/27	0	92.25	0	0.00	91.90	0	2,896	0.00%
2021/01/26	1	93.88	1	92.70	92.30	0	2,910	0.00%
2021/01/25	1	91.30	1	92.40	93.00	0	2,937	0.00%
2021/01/22	2	93.20	0	0.00	93.70	2	2,972	0.07%
2021/01/21	1	93.80	1	94.90	94.90	0	3,005	0.00%
2021/01/20	1.1	93.01	1	94.20	91.50	0.1	3,010	0.00%
2021/01/19	1	95.11	0	0.00	95.10	1	2,984	0.03%
2021/01/18	2	98.01	0	0.00	97.90	2	2,973	0.07%
2021/01/15	17	105.71	16.1	104.60	102.00	0.9	2,977	0.03%
2021/01/14	12.2	100.98	17.3	102.09	104.00	-5.1	2,887	-0.18%
2021/01/13	1	99.00	1	99.70	98.20	0	2,816	0.00%
2021/01/12	2.2	98.46	2	100.20	97.30	0.2	2,846	0.01%
2021/01/11	0	98.02	0	0.00	101.00	0	2,918	0.00%
2021/01/08	0	100.09	0	0.00	99.90	0	2,927	0.00%
2021/01/07	4	99.98	4	100.23	100.50	0	2,977	0.00%
2021/01/06	9	99.63	15	99.28	102.00	-6	3,022	-0.20%
2021/01/05	1	96.00	2	95.95	96.00	-1	2,965	-0.03%
2021/01/04	0.2	95.00	1	94.50	96.20	-0.8	3,077	-0.03%
2020/12/31	0.2	94.50	2	94.20	93.70	-1.8	3,144	-0.06%
2020/12/30	0	0.00	20	91.98	92.60	-20	3,201	-0.62%
2020/12/29	2	91.80	0	0.00	91.80	2	3,333	0.06%
2020/12/28	22.2	94.70	7	94.86	92.50	15.2	3,346	0.45%
2020/12/25	1.2	92.38	0	0.00	92.50	1.2	3,342	0.04%
2020/12/24	6	92.23	1	92.30	93.30	5	3,367	0.15%
2020/12/23	1.2	92.25	0	0.00	92.60	1.2	3,379	0.04%
2020/12/22	17	92.81	1	92.70	91.60	16	3,405	0.47%
2020/12/21	4	98.14	0	0.00	95.80	4	3,379	0.12%
2020/12/18	2	100.50	4	100.25	99.70	-2	3,371	-0.06%
2020/12/17	2.2	98.86	3	98.60	98.70	-0.8	3,381	-0.02%
2020/12/16	0	0.00	10	96.50	96.50	-10	3,434	-0.29%
2020/12/15	0	96.90	0	0.00	96.50	0	3,524	0.00%
2020/12/14	10	98.60	4	97.20	98.00	6	3,567	0.17%
2020/12/11	10	97.77	23	100.16	98.00	-13	3,630	-0.36%
2020/12/10	3	102.17	0	0.00	103.00	3	3,614	0.08%
2020/12/09	8	101.75	0	0.00	102.00	8	3,648	0.22%
2020/12/08	1	104.50	0	0.00	103.50	1	3,639	0.03%
2020/12/07	3	105.17	9	106.22	104.50	-6	3,659	-0.16%
2020/12/04	8	109.25	2	109.25	106.50	6	3,699	0.16%
2020/12/03	16	113.03	5	115.00	111.00	11	3,713	0.30%
2020/12/02	3	113.33	14.1	113.47	117.00	-11.1	3,676	-0.30%
2020/12/01	0	106.50	0	0.00	106.50	0	3,613	0.00%
2020/11/30	3	108.17	3	108.50	106.50	0	3,755	0.00%
2020/11/26	1	105.00	0	0.00	104.00	1	4,076	0.02%
2020/11/25	0	0.00	3	107.50	105.00	-3	4,246	-0.07%
2020/11/24	1	108.50	4	108.25	105.50	-3	4,429	-0.07%
2020/11/23	2	107.00	0	0.00	105.00	2	4,722	0.04%
2020/11/20	0	0.00	1	106.50	106.00	-1	4,944	-0.02%
2020/11/19	10.1	105.32	0	0.00	105.00	10.1	5,247	0.19%
2020/11/18	1	105.50	1	107.00	108.00	0	5,378	0.00%
2020/11/17	13	107.92	7	107.43	105.00	6	5,584	0.11%
2020/11/16	3	107.00	4	107.88	106.50	-1	5,886	-0.02%
2020/11/13	11	107.55	1	107.50	107.00	10	6,408	0.16%
2020/11/12	1	109.00	0	109.00	110.00	1	6,671	0.01%
2020/11/11	4	106.75	7.1	108.30	108.50	-3.1	6,830	-0.05%
2020/11/10	6	103.25	4	105.50	101.50	2	6,766	0.03%
2020/11/06	4	101.13	26	104.90	104.00	-22	6,872	-0.32%
2020/11/05	13.1	100.85	7	100.60	100.00	6.1	6,930	0.09%
2020/11/04	1	94.60	7	95.26	96.10	-6	6,988	-0.09%
2020/11/03	12	93.09	0	0.00	93.00	12	7,072	0.17%
2020/11/02	3	93.50	3	92.90	91.40	0	7,190	0.00%
2020/10/30	2.2	96.55	3	96.47	96.00	-0.8	7,472	-0.01%
2020/10/29	6	92.48	1	93.20	93.40	5	7,777	0.06%
2020/10/28	1	99.90	0	0.00	96.30	1	8,135	0.01%
2020/10/27	1	99.10	6	99.50	98.50	-5	8,244	-0.06%
2020/10/26	2	99.60	0	0.00	99.10	2	8,303	0.02%
2020/10/23	2.2	102.51	1	103.00	103.50	1.2	8,308	0.01%
2020/10/22	0	99.00	2	98.60	98.80	-2	8,297	-0.02%
2020/10/20	1	102.50	3	99.60	104.00	-2	8,342	-0.02%
2020/10/19	16	102.40	5	101.00	101.00	11	8,390	0.13%
2020/10/16	0	0.00	1	108.50	106.00	-1	8,353	-0.01%
2020/10/15	2	108.00	4	108.50	108.50	-2	8,545	-0.02%
2020/10/14	5	107.71	0	0.00	108.00	5	8,833	0.06%
2020/10/13	2	111.00	2	109.75	112.00	0	8,808	0.00%
2020/10/12	4	111.75	0	0.00	111.00	4	8,842	0.05%
2020/10/08	4	118.38	1	117.00	117.00	3	8,841	0.03%
2020/10/07	0	0.00	0	121.50	121.50	0	8,957	0.00%
2020/10/06	4	122.88	8	123.75	121.50	-4	8,954	-0.04%
2020/10/05	0.2	119.50	0	0.00	119.50	0.2	8,868	0.00%
2020/09/30	0	115.00	2	115.25	116.00	-2	8,919	-0.02%
2020/09/29	2	117.00	2	114.00	113.00	0	8,948	0.00%
2020/09/25	1	110.50	3	112.83	110.50	-2	8,994	-0.02%
2020/09/22	1	117.50	2	118.00	116.00	-1	9,281	-0.01%
2020/09/21	2	124.00	4	124.00	119.50	-2	9,273	-0.02%
2020/09/18	1	119.55	3	120.00	121.00	-2	9,222	-0.02%
2020/09/16	0	0.00	1	118.50	116.00	-1	9,102	-0.01%
2020/09/15	2	115.50	0	0.00	114.50	2	9,049	0.02%
2020/09/14	1.2	110.74	2	114.75	116.00	-0.9	9,014	-0.01%
2020/09/11	1	112.00	1	111.00	110.00	0	8,975	0.00%
2020/09/09	4	111.88	158	111.59	111.50	-154	8,943	-1.72%	大賣/鉅額交易
2020/09/08	1	113.50	30	112.02	113.50	-29	8,910	-0.33%
2020/09/07	4	113.25	3	113.00	111.50	1	8,904	0.01%
2020/09/04	3	117.50	0	0.00	117.50	3	8,915	0.03%
2020/09/03	94	121.44	2	118.75	118.50	92	8,841	1.04%
2020/09/02	1	120.50	2	118.50	124.50	-1	8,720	-0.01%
2020/09/01	5	122.40	4	122.25	119.00	1	8,569	0.01%
2020/08/31	2	123.50	2	124.00	123.00	0	8,391	0.00%
2020/08/28	38	129.37	17	129.50	128.50	21	8,239	0.25%
2020/08/27	92	134.18	32	130.86	129.00	60	8,073	0.74%
2020/08/26	28	130.82	10	130.10	126.50	18	7,875	0.23%
2020/08/25	18	124.83	18	127.22	132.50	0	7,705	0.00%
2020/08/24	14	119.71	17	119.97	121.00	-3	7,525	-0.04%
2020/08/21	8	120.94	6	120.17	115.50	2	7,423	0.03%
2020/08/20	14	120.86	11	120.55	119.00	3	7,244	0.04%
2020/08/19	43	128.90	37	126.28	123.50	6	7,037	0.09%
2020/08/18	23	121.39	26	118.50	123.00	-3	6,553	-0.05%
2020/08/17	4	107.75	12	103.63	112.00	-8	6,422	-0.12%
2020/08/14	0	0.00	2	100.00	102.00	-2	6,451	-0.03%
2020/08/13	0	0.00	3	99.00	98.00	-3	6,386	-0.05%
2020/08/12	18	97.42	15	98.27	98.90	3	6,303	0.05%
2020/08/11	37	99.73	30	99.68	97.00	7	6,268	0.11%
2020/08/10	7	106.50	6	104.18	99.60	1	6,183	0.02%
2020/08/07	12	103.21	14	105.57	105.50	-2	6,103	-0.03%
2020/08/06	4	106.63	8	106.69	107.50	-4	6,031	-0.07%
2020/08/05	32	105.38	21	105.45	105.50	11	5,924	0.19%
2020/08/04	18	98.99	16	99.27	102.50	2	5,671	0.04%
2020/08/03	2	93.70	21	94.06	93.40	-19	5,339	-0.36%
2020/07/31	29	88.27	29	88.91	87.80	0	4,963	0.00%
2020/07/30	0.2	87.20	3	86.07	87.20	-2.8	4,872	-0.06%
2020/07/29	1	83.30	5	84.06	84.70	-4	4,865	-0.08%
2020/07/28	2	81.95	0	0.00	81.40	2	4,853	0.04%
2020/07/27	2	83.60	1	84.30	84.20	1	4,859	0.02%
2020/07/24	6	82.85	2	83.60	83.20	4	4,905	0.08%
2020/07/23	2	86.05	1	88.00	85.40	1	4,865	0.02%
2020/07/22	2	87.55	4	88.00	87.00	-2	4,795	-0.04%
2020/07/21	14.1	87.86	10	88.15	87.30	4.1	4,748	0.09%
2020/07/20	10	88.08	16	88.31	90.10	-6	4,555	-0.13%
2020/07/17	21	84.69	22	82.11	82.00	-1	4,221	-0.02%
2020/07/16	1.2	83.10	5	83.38	83.70	-3.8	4,201	-0.09%
2020/07/15	9	83.69	2	82.60	81.10	7	4,146	0.17%
2020/07/14	4	84.75	10	84.28	84.20	-6	4,112	-0.15%
2020/07/13	3	79.93	2	82.05	80.00	1	3,962	0.03%
2020/07/10	8	79.56	1	79.90	79.50	7	3,992	0.18%
2020/07/09	2	81.60	1	84.90	82.00	1	3,999	0.03%
2020/07/08	5	84.28	1	84.50	82.70	4	3,978	0.10%
2020/07/07	2	84.60	1	86.20	84.60	1	3,949	0.03%
2020/07/06	0	0.00	2	87.35	87.30	-2	3,964	-0.05%
2020/07/03	6	86.93	3	88.63	86.50	3	3,951	0.08%
2020/07/02	3	90.53	17	90.16	89.50	-14	3,889	-0.36%
2020/07/01	1	85.70	5	86.12	87.20	-4	3,737	-0.11%
2020/06/30	2	81.60	0	0.00	81.30	2	3,599	0.06%
2020/06/24	5	81.70	0	0.00	82.00	5	3,581	0.14%
2020/06/23	0.2	81.50	0	0.00	81.40	0.2	3,598	0.01%
2020/06/22	2	82.30	0	0.00	81.50	2	3,591	0.06%
2020/06/19	0	0.00	2	85.20	84.00	-2	3,604	-0.06%
2020/06/18	0	0.00	1	84.80	85.00	-1	3,624	-0.03%
2020/06/17	0	0.00	3	84.63	84.00	-3	3,615	-0.08%
2020/06/16	1	84.00	2	83.75	85.10	-1	3,669	-0.03%
2020/06/15	3	83.73	0	0.00	82.50	3	3,694	0.08%
2020/06/12	0	0.00	2	83.70	84.50	-2	3,735	-0.05%
2020/06/11	0	0.00	5	84.20	81.60	-5	3,744	-0.13%
2020/06/10	2	82.60	0	0.00	81.80	2	3,706	0.05%
2020/06/09	5	82.72	1	83.40	82.40	4	3,749	0.11%
2020/06/08	0	0.00	2	84.20	83.80	-2	3,776	-0.05%
2020/06/05	0	0.00	3	86.30	85.00	-3	3,799	-0.08%
2020/06/04	3	85.23	1	85.90	85.80	2	3,790	0.05%
2020/06/03	7	85.61	0	0.00	85.20	7	3,795	0.18%
2020/06/02	3	87.00	1	86.10	85.60	2	3,770	0.05%
2020/06/01	1	82.40	13	84.45	85.00	-12	3,676	-0.33%
2020/05/29	8	83.19	4	82.98	81.80	4	3,656	0.11%
2020/05/28	3	82.67	3	82.33	82.70	0	3,599	0.00%
2020/05/27	1	81.80	0	0.00	79.90	1	3,570	0.03%
2020/05/26	1	82.10	2	82.85	82.00	-1	3,575	-0.03%
2020/05/25	7	80.90	6	80.92	81.30	1	3,497	0.03%
2020/05/22	33	83.80	30	82.34	81.70	3	3,470	0.09%
2020/05/21	7	81.81	24	81.88	83.60	-17	3,390	-0.50%
2020/05/20	2	74.20	2	75.20	76.00	0	3,258	0.00%
2020/05/19	3	72.80	3	73.57	74.20	0	3,277	0.00%
2020/05/18	4	73.38	4	71.98	71.00	0	3,263	0.00%
2020/05/15	1	74.30	2	75.70	76.00	-1	3,230	-0.03%
2020/05/14	8	76.09	6	76.80	74.80	2	3,203	0.06%
2020/05/13	6	74.90	2	75.45	75.60	4	3,170	0.13%
2020/05/12	1	72.80	0	0.00	72.80	1	3,189	0.03%
2020/05/11	4	76.15	1	76.80	75.00	3	3,204	0.09%
2020/05/08	1	74.00	1	74.10	74.30	0	3,249	0.00%
2020/05/07	1	74.20	1	74.20	73.60	0	3,260	0.00%
2020/05/05	2	72.10	3	72.27	72.50	-1	3,345	-0.03%
2020/05/04	0	0.00	1	69.00	69.00	-1	3,348	-0.03%
2020/04/30	1	69.30	0	0.00	69.30	1	3,363	0.03%
2020/04/29	2	68.30	1	69.40	66.90	1	3,362	0.03%
2020/04/23	2	66.20	5	65.06	65.40	-3	3,380	-0.09%
2020/04/22	0	0.00	1	62.00	64.00	-1	3,366	-0.03%
2020/04/21	2	62.90	2	65.20	62.10	0	3,376	0.00%
2020/04/17	5	65.86	3	66.80	65.10	2	3,424	0.06%
2020/04/16	4	64.13	0	0.00	64.70	4	3,385	0.12%
2020/04/15	3	62.93	5	63.28	63.70	-2	3,398	-0.06%
2020/04/14	2	59.90	2	60.40	60.10	0	3,322	0.00%
2020/04/13	2	58.80	3	59.10	59.00	-1	3,317	-0.03%
2020/04/10	3	61.73	3	61.60	62.60	0	3,296	0.00%
2020/04/09	2	62.40	2	61.40	61.40	0	3,318	0.00%
2020/03/31	4	54.90	0	0.00	53.60	4	3,455	0.12%
2020/03/30	0	0.00	1	50.20	53.10	-1	3,481	-0.03%
2020/03/26	0	0.00	1	49.50	52.00	-1	3,547	-0.03%
2020/03/24	2	45.75	0	0.00	46.15	2	3,574	0.06%
2020/03/23	2	42.45	1	42.45	42.45	1	3,641	0.03%
2020/03/20	2	48.50	0	0.00	47.15	2	3,733	0.05%
2020/03/19	0	0.00	1	45.50	45.45	-1	3,735	-0.03%
2020/03/18	1	51.50	0	0.00	50.50	1	3,788	0.03%
2020/03/16	1	67.80	1	62.60	62.30	0	3,944	0.00%
2020/03/13	3	64.90	0	0.00	69.20	3	4,185	0.07%
2020/03/12	0	0.00	4	70.70	72.00	-4	4,433	-0.09%
2020/03/11	2.3	79.27	3	78.57	77.50	-0.8	4,457	-0.02%
2020/03/05	0	0.00	3	79.87	79.60	-3	5,210	-0.06%
2020/03/04	1	78.80	0	0.00	78.80	1	5,650	0.02%
2020/03/03	3	80.57	0	0.00	79.90	3	6,095	0.05%
2020/03/02	3	76.30	0	0.00	76.00	3	6,232	0.05%
2020/02/27	2	75.25	0	0.00	74.00	2	6,417	0.03%
2020/02/26	7	80.43	2	80.70	79.20	5	6,428	0.08%
2020/02/24	6	84.47	3	83.03	83.10	3	6,407	0.05%
2020/02/21	5	84.14	1	84.00	83.80	4	6,430	0.06%
2020/02/20	0	0.00	1	80.50	80.60	-1	6,405	-0.02%
2020/02/17	1	78.80	0	0.00	78.70	1	6,426	0.02%
2020/02/14	1	79.80	2	80.30	80.50	-1	6,399	-0.02%
2020/02/12	1	79.20	3	79.37	79.70	-2	6,322	-0.03%
2020/02/11	2	79.70	2	78.45	78.20	0	6,298	0.00%
2020/02/10	0	0.00	1	73.30	74.00	-1	6,219	-0.02%
2020/02/07	0	0.00	1	74.10	73.50	-1	6,218	-0.02%
2020/02/05	1	70.50	1	70.40	70.30	0	6,142	0.00%
2020/02/04	1	72.50	0	0.00	73.10	1	6,094	0.02%
2020/01/31	1	77.20	0	0.00	76.60	1	6,152	0.02%
2020/01/30	0	0.00	3	77.40	77.40	-3	6,161	-0.05%
2020/01/17	2	86.15	6	86.03	85.70	-4	6,134	-0.07%
2020/01/16	1	85.00	1	85.50	84.70	0	6,096	0.00%
2020/01/15	0	0.00	1	85.20	84.70	-1	6,087	-0.02%
2020/01/13	0.2	86.20	0	0.00	86.20	0.2	6,033	0.00%
2020/01/10	0.2	84.00	1	84.80	83.00	-0.8	5,975	-0.01%
2020/01/09	1	84.00	0	0.00	84.10	1	5,930	0.02%
2020/01/08	1	79.10	0	0.00	79.60	1	5,877	0.02%
2020/01/07	2	82.30	0	0.00	79.50	2	5,858	0.03%
2020/01/03	0	0.00	6	84.82	83.90	-6	5,817	-0.10%
2019/12/30	10	88.30	1	88.20	88.40	9	5,722	0.16%
2019/12/27	0	0.00	2	85.80	87.20	-2	5,673	-0.04%
2019/12/26	3.2	86.63	2	86.00	86.10	1.2	5,622	0.02%
2019/12/25	0	0.00	1	84.70	86.20	-1	5,601	-0.02%
2019/12/23	1	88.00	0	0.00	85.90	1	5,535	0.02%
2019/12/20	2	87.35	0	0.00	87.70	2	5,505	0.04%
2019/12/18	1	88.50	0	0.00	86.50	1	5,441	0.02%
2019/12/17	1	89.70	0	0.00	89.00	1	5,353	0.02%
2019/12/16	1	89.20	4	89.75	88.60	-3	5,314	-0.06%
2019/12/13	9	89.69	7	90.29	88.30	2	5,311	0.04%
2019/12/12	13	93.57	14	93.79	92.70	-1	5,259	-0.02%
2019/12/11	9	90.53	7	90.19	90.70	2	5,276	0.04%
2019/12/10	23	89.85	26	89.87	90.50	-3	5,215	-0.06%
2019/12/09	7	87.76	15	86.84	87.10	-8	4,920	-0.16%
2019/12/06	0	0.00	1	83.60	82.50	-1	4,593	-0.02%
2019/12/05	6	82.37	5	81.78	82.60	1	4,507	0.02%
2019/12/04	5	82.34	4	82.33	81.70	1	4,435	0.02%
2019/12/03	1	78.80	1	79.30	82.30	0	4,213	0.00%
2019/12/02	35	79.73	45	80.04	79.70	-10	4,024	-0.25%
2019/11/29	31	81.03	26	80.80	76.20	5	3,653	0.14%
2019/11/28	5	78.78	18	80.01	81.90	-13	3,188	-0.41%
2019/11/27	19	72.31	26	73.12	74.50	-7	2,710	-0.26%
2019/11/26	50	71.11	49	70.96	71.00	1	2,499	0.04%
2019/11/25	5	69.36	1	69.10	69.00	4	2,275	0.18%
2019/11/21	25	68.12	24	67.70	67.80	1	2,198	0.05%
2019/11/20	4	69.03	1	67.80	67.80	3	2,171	0.14%
2019/11/19	0	0.00	2	70.95	71.00	-2	2,094	-0.10%
2019/11/18	0.3	69.60	0	0.00	69.60	0.3	2,003	0.01%
2019/11/15	0.3	68.60	0	0.00	68.80	0.3	1,989	0.02%
2019/11/11	2	68.40	0	0.00	67.00	2	2,009	0.10%
2019/11/08	1	68.10	0	0.00	68.10	1	2,028	0.05%
2019/11/05	1	70.00	0	0.00	70.30	1	2,009	0.05%
2019/10/31	1	72.70	35	72.20	70.60	-34	1,979	-1.72%
2019/10/30	30	71.00	1	70.50	71.10	29	1,871	1.55%
2019/10/29	4.3	69.91	8	70.65	70.00	-3.7	1,843	-0.20%
2019/10/28	2	69.00	1	69.10	69.60	1	1,804	0.06%
2019/10/24	3	67.73	0	0.00	67.40	3	1,805	0.17%
2019/10/22	1	67.90	0	0.00	68.00	1	1,823	0.05%
2019/10/16	4	68.15	0	0.00	68.00	4	1,961	0.20%
2019/10/07	6	71.87	2	71.80	71.40	4	2,043	0.20%
2019/10/04	1	71.20	0	0.00	71.90	1	2,071	0.05%
2019/10/03	4	71.70	6	71.18	71.50	-2	2,109	-0.09%
2019/10/02	3.3	71.00	0	0.00	71.30	3.3	2,087	0.16%
2019/10/01	1.3	69.53	2	69.00	70.00	-0.7	2,107	-0.03%
2019/09/27	2	67.40	0	0.00	69.00	2	2,132	0.09%
2019/09/25	1	67.70	0	0.00	67.60	1	2,166	0.05%
2019/09/24	2	69.50	0	0.00	69.10	2	2,183	0.09%
2019/09/23	1	69.60	0	0.00	69.70	1	2,180	0.05%
2019/09/20	0.3	71.60	0	0.00	70.90	0.3	2,195	0.01%
2019/09/19	1.3	70.10	0	0.00	70.10	1.3	2,240	0.06%
2019/09/17	1	72.70	7	73.76	74.10	-6	2,140	-0.28%
2019/09/16	6	74.08	8	74.31	73.80	-2	2,100	-0.10%
2019/09/12	4	70.68	2	69.95	70.90	2	1,915	0.10%
2019/09/11	1	68.30	0	0.00	67.00	1	1,863	0.05%
2019/09/04	0	0.00	1	69.20	69.20	-1	1,856	-0.05%
2019/09/02	1	67.50	0	0.00	68.40	1	1,939	0.05%
2019/08/23	0	0.00	1	65.40	66.50	-1	2,115	-0.05%
2019/08/14	0	0.00	2	68.85	68.10	-2	2,232	-0.09%
2019/08/12	1	69.00	0	0.00	69.00	1	2,356	0.04%
2019/08/07	1	67.30	0	0.00	65.90	1	2,428	0.04%
2019/08/05	1	64.60	0	0.00	65.60	1	2,502	0.04%
2019/08/02	3	63.77	0	0.00	65.30	3	2,559	0.12%
2019/07/29	1	67.40	0	0.00	67.40	1	3,005	0.03%
2019/07/25	4	68.13	0	0.00	67.50	4	3,292	0.12%
2019/07/23	1	68.20	1	68.60	68.10	0	3,345	0.00%
2019/07/22	2	70.80	1	70.50	70.90	1	3,332	0.03%
2019/07/18	0	0.00	1	74.40	73.60	-1	3,424	-0.03%
2019/07/17	2	71.70	0	0.00	72.20	2	3,400	0.06%
2019/07/16	3	71.60	0	0.00	71.90	3	3,400	0.09%
2019/07/15	2	71.10	0	0.00	71.00	2	3,411	0.06%
2019/07/12	5	70.90	5	70.50	70.50	0	3,435	0.00%
2019/07/11	1	70.00	6	73.40	70.30	-5	3,448	-0.14%
2019/07/10	0	0.00	1	72.40	73.90	-1	3,385	-0.03%
2019/07/05	0	0.00	10	70.50	71.30	-10	3,307	-0.30%
2019/07/04	1	69.20	0	0.00	69.10	1	3,271	0.03%
2019/07/02	0	0.00	5	68.30	68.20	-5	3,234	-0.15%
2019/06/28	3	66.00	0	0.00	66.00	3	3,167	0.09%
2019/06/27	2	67.00	11	67.51	67.20	-9	3,194	-0.28%
2019/06/26	11	66.75	2	66.75	68.00	9	3,198	0.28%
2019/06/24	2	63.40	0	0.00	63.80	2	3,152	0.06%
2019/06/21	2	66.00	0	0.00	63.80	2	3,158	0.06%
2019/06/14	1	65.30	0	0.00	63.60	1	3,220	0.03%
2019/06/11	1	65.60	1	65.40	65.30	0	3,344	0.00%
2019/06/03	0	0.00	1	62.00	61.70	-1	3,489	-0.03%
2019/05/31	0	0.00	2	59.80	60.70	-2	3,561	-0.06%
2019/05/29	10	59.50	1	59.20	59.20	9	3,838	0.23%
2019/05/27	0	0.00	30	58.00	59.30	-30	3,845	-0.78%
2019/05/24	1	59.00	0	0.00	59.40	1	3,833	0.03%
2019/05/23	1	58.80	0	0.00	58.80	1	3,830	0.03%
2019/05/21	0	0.00	1	55.70	59.30	-1	3,821	-0.03%
2019/05/20	3	57.53	2	60.00	57.50	1	3,804	0.03%
2019/05/17	4	64.25	0	0.00	63.50	4	3,746	0.11%
2019/05/13	2	64.75	1	65.00	64.50	1	3,783	0.03%
2019/05/10	0	0.00	3	65.80	65.60	-3	3,809	-0.08%
2019/05/09	3	69.03	9	67.93	64.90	-6	3,770	-0.16%
2019/05/08	37	73.40	1	71.30	69.70	36	3,717	0.97%
2019/05/07	32	70.07	30	70.80	72.00	2	3,566	0.06%
2019/05/06	4	68.55	0	0.00	67.50	4	3,465	0.12%
2019/05/03	30	68.40	40	69.47	70.50	-10	3,394	-0.29%
2019/05/02	1	68.00	1	67.00	66.50	0	3,230	0.00%
2019/04/29	0	0.00	8	63.26	63.50	-8	3,143	-0.25%
2019/04/26	0	0.00	1	64.00	63.90	-1	3,235	-0.03%
2019/04/25	7	63.99	7	63.70	64.40	0	3,376	0.00%
2019/04/24	3	62.73	15	64.26	64.30	-12	3,559	-0.34%
2019/04/23	0	0.00	1	61.00	61.40	-1	3,612	-0.03%
2019/04/18	3	63.10	3	60.90	60.70	0	3,668	0.00%
2019/04/17	4	62.60	10	62.64	61.80	-6	3,702	-0.16%
2019/04/16	0	0.00	3	61.93	61.80	-3	3,699	-0.08%
2019/04/11	1	59.40	1	59.70	59.20	0	3,821	0.00%
2019/04/10	1	58.00	0	0.00	58.00	1	3,820	0.03%
2019/04/08	4	58.98	0	0.00	58.40	4	4,006	0.10%
2019/04/03	1	59.30	0	0.00	59.40	1	4,079	0.02%
2019/04/01	2	60.40	0	0.00	60.30	2	4,190	0.05%
2019/03/28	2	58.80	1	57.00	58.50	1	4,290	0.02%
2019/03/27	1	59.20	4	58.68	57.70	-3	4,449	-0.07%
2019/03/25	1	60.30	0	0.00	59.70	1	4,475	0.02%
2019/03/22	4	61.73	3	61.87	62.00	1	4,436	0.02%
2019/03/20	1	59.70	0	0.00	59.70	1	4,396	0.02%
2019/03/18	5	59.56	0	0.00	59.40	5	4,359	0.11%
2019/03/14	1	60.80	3	61.83	60.80	-2	4,250	-0.05%
2019/03/12	2	64.55	4	64.10	63.00	-2	4,164	-0.05%
2019/03/11	0	0.00	1	64.30	64.50	-1	4,085	-0.02%
2019/03/08	5	65.46	2	64.90	64.30	3	4,060	0.07%
2019/03/07	4	66.68	0	0.00	66.80	4	4,015	0.10%
2019/03/06	2	64.60	2	64.35	64.70	0	3,838	0.00%
2019/03/05	3	64.33	44	66.94	63.00	-41	3,750	-1.09%
2019/03/04	5	64.00	15	63.99	63.80	-10	3,537	-0.28%
2019/02/25	1	62.00	1	61.90	62.00	0	3,438	0.00%
2019/02/22	1	62.10	2	62.30	62.40	-1	3,424	-0.03%
2019/02/21	1	62.50	0	0.00	61.80	1	3,396	0.03%
2019/02/20	9	62.87	5	63.40	61.20	4	3,373	0.12%
2019/02/18	1	62.50	0	0.00	62.80	1	3,274	0.03%
2019/02/15	3	61.50	0	0.00	62.00	3	3,211	0.09%
2019/02/14	5	59.50	12	60.89	61.40	-7	3,167	-0.22%
2019/02/13	6	59.08	20	58.00	58.20	-14	3,091	-0.45%
2019/02/12	6	60.18	0	0.00	59.60	6	3,027	0.20%
2019/02/11	1	60.20	1	63.20	62.50	0	2,990	0.00%
2019/01/28	0	0.00	1	57.90	58.10	-1	2,840	-0.04%
2019/01/23	0	0.00	1	57.70	57.90	-1	2,778	-0.04%
2019/01/22	0	0.00	2	57.80	57.10	-2	2,766	-0.07%
2019/01/21	2	59.50	1	59.80	59.00	1	2,726	0.04%
2019/01/18	4	59.78	8	60.35	61.30	-4	2,674	-0.15%
2019/01/17	6	60.32	1	59.00	58.00	5	2,540	0.20%
2019/01/16	0	0.00	3	64.00	64.30	-3	2,371	-0.13%
2019/01/15	1	61.80	19	60.33	61.80	-18	2,144	-0.84%
2019/01/14	5	58.74	1	59.00	59.40	4	2,000	0.20%
2019/01/11	1	59.10	2	59.40	58.90	-1	1,988	-0.05%
2019/01/10	1	58.60	2	58.85	58.40	-1	1,938	-0.05%
2019/01/09	4	59.15	3	58.80	58.00	1	1,932	0.05%
2019/01/03	0	0.00	1	58.30	57.50	-1	1,787	-0.06%
2018/12/27	0	0.00	1	55.50	54.50	-1	1,787	-0.06%
2018/12/26	10	58.84	9	56.98	57.50	1	1,665	0.06%
2018/12/20	3	52.13	3	52.03	52.60	0	1,290	0.00%
2018/12/19	1	49.00	0	0.00	49.35	1	1,105	0.09%
2018/12/14	0	0.00	3	46.17	46.15	-3	1,062	-0.28%
2018/12/13	0	0.00	3	46.00	46.10	-3	1,061	-0.28%
2018/12/03	0	0.00	1	47.40	47.40	-1	1,399	-0.07%
2018/11/29	0	0.00	1	45.80	45.00	-1	1,533	-0.07%
2018/11/28	1	43.60	0	0.00	43.80	1	1,583	0.06%
2018/11/23	1	42.30	0	0.00	41.85	1	1,612	0.06%
2018/11/22	1	44.20	0	0.00	42.00	1	1,627	0.06%
2018/11/12	0	0.00	1	42.50	41.60	-1	1,797	-0.06%
2018/11/08	1	43.95	0	0.00	43.95	1	1,813	0.06%
2018/10/29	1	38.90	1	38.80	38.60	0	2,059	0.00%
2018/10/26	2	39.00	0	0.00	39.00	2	2,088	0.10%
2018/10/25	5	39.80	0	0.00	40.05	5	2,170	0.23%
2018/10/23	0	0.00	2	41.55	41.50	-2	2,209	-0.09%
2018/10/22	0	0.00	5	42.50	43.20	-5	2,240	-0.22%
2018/10/19	5	39.13	1	40.00	40.10	4	2,248	0.18%
2018/10/18	0	0.00	4	42.00	41.05	-4	2,279	-0.18%
2018/10/11	5	37.40	0	0.00	37.35	5	2,426	0.21%
2018/10/08	4	44.33	2	46.35	44.95	2	2,500	0.08%
2018/10/05	7	46.86	0	0.00	47.05	7	2,470	0.28%
2018/10/03	0	0.00	1	53.70	53.50	-1	2,446	-0.04%
2018/09/26	1	52.80	0	0.00	52.50	1	3,033	0.03%
2018/09/20	1	51.50	0	0.00	50.90	1	3,317	0.03%
2018/09/18	5	52.00	0	0.00	52.10	5	3,329	0.15%
2018/09/14	2	52.50	0	0.00	53.70	2	3,387	0.06%
2018/09/12	3	52.50	0	0.00	53.00	3	3,425	0.09%
2018/09/11	1	54.30	1	52.00	55.00	0	3,465	0.00%
2018/09/10	1	57.60	2	57.00	55.10	-1	3,540	-0.03%
2018/09/07	2	60.60	5	59.90	61.20	-3	3,671	-0.08%
2018/09/06	7	60.80	6	60.78	60.80	1	3,623	0.03%
2018/09/05	7	59.47	0	0.00	59.90	7	3,789	0.18%
2018/09/04	12	57.93	12	58.58	58.60	0	4,061	0.00%
2018/08/30	5	55.80	0	0.00	56.00	5	4,263	0.12%
2018/08/29	0	0.00	1	55.50	55.00	-1	4,330	-0.02%
2018/08/22	0	0.00	3	55.93	55.40	-3	4,505	-0.07%
2018/08/21	0	0.00	2	54.90	54.90	-2	4,520	-0.04%
2018/08/20	0	0.00	2	52.80	53.00	-2	4,549	-0.04%
2018/08/17	4	54.70	2	53.80	53.90	2	4,542	0.04%
2018/08/15	0	0.00	7	52.33	52.50	-7	4,506	-0.16%
2018/08/14	0	0.00	2	53.00	52.90	-2	4,513	-0.04%
2018/08/13	10	52.84	0	0.00	51.30	10	4,464	0.22%
2018/08/10	0	0.00	12	55.80	55.80	-12	4,400	-0.27%
2018/08/08	12	56.69	1	56.10	56.10	11	4,412	0.25%
2018/08/07	9	54.92	9	56.88	56.80	0	4,431	0.00%
2018/08/06	13	56.40	2	55.90	55.90	11	4,424	0.25%
2018/08/03	2	59.65	0	0.00	58.10	2	4,340	0.05%
2018/08/01	3	61.60	0	0.00	60.50	3	4,312	0.07%
2018/07/27	0	0.00	21	61.02	61.00	-21	4,222	-0.50%
2018/07/26	1	60.80	0	0.00	60.50	1	4,186	0.02%
2018/07/25	0	0.00	1	60.70	60.40	-1	4,168	-0.02%
2018/07/23	2	58.05	1	57.70	57.70	1	4,131	0.02%
2018/07/20	1	60.00	3	61.00	59.40	-2	4,119	-0.05%
2018/07/17	20	59.50	20	59.30	60.20	0	4,011	0.00%
2018/07/16	0	0.00	14	60.50	60.60	-14	3,970	-0.35%
2018/07/13	3	57.83	1	58.10	57.40	2	3,883	0.05%
2018/07/12	2	57.80	0	0.00	57.60	2	3,883	0.05%
2018/07/10	27	60.25	12	57.75	58.10	15	3,883	0.39%
2018/07/09	31	61.24	32	62.02	62.50	-1	3,722	-0.03%
2018/07/06	3	57.53	0	0.00	59.70	3	3,612	0.08%
2018/07/05	37	61.74	26	61.28	58.50	11	3,522	0.31%
2018/07/04	1	60.50	10	60.40	61.00	-9	3,500	-0.26%
2018/07/03	21	60.59	11	61.76	62.00	10	3,453	0.29%
2018/07/02	20	57.60	24	59.45	60.10	-4	3,322	-0.12%
2018/06/29	1	54.00	0	0.00	56.20	1	3,241	0.03%
2018/06/28	18	54.20	18	53.78	53.50	0	3,214	0.00%
2018/06/26	1	54.50	0	0.00	55.50	1	3,211	0.03%
2018/06/22	50	57.02	48	57.81	57.80	2	3,215	0.06%
2018/06/19	0	0.00	5	58.90	58.30	-5	3,287	-0.15%
2018/06/15	5	64.40	10	64.05	62.00	-5	3,212	-0.16%
2018/06/14	2	60.90	0	0.00	60.00	2	3,003	0.07%
2018/06/13	8	62.80	5	62.50	61.00	3	2,993	0.10%
2018/06/12	33	62.48	44	65.25	65.60	-11	2,818	-0.39%
2018/06/11	0	0.00	153	60.09	59.70	-153	2,490	-6.14%	大賣/鉅額交易
2018/06/08	4	59.98	14	60.99	60.10	-10	2,416	-0.41%
2018/06/07	19	58.39	1	58.10	57.50	18	2,325	0.77%
2018/06/06	40	59.10	2	60.00	60.00	38	2,295	1.66%
2018/06/05	21	57.34	24	56.95	58.00	-3	2,282	-0.13%
2018/06/04	100	57.46	2	56.15	57.20	98	2,244	4.37%
2018/05/30	18	52.63	17	53.64	53.70	1	2,091	0.05%
2018/05/29	17	53.86	15	53.86	53.50	2	2,061	0.10%
2018/05/28	12	49.50	12	52.03	52.60	0	1,989	0.00%
2018/05/21	2	47.15	0	0.00	46.85	2	1,985	0.10%
2018/05/17	1	47.05	0	0.00	47.10	1	2,074	0.05%
2018/05/15	2	49.50	0	0.00	49.00	2	2,168	0.09%
2018/05/11	20	50.30	6	49.63	49.55	14	2,212	0.63%
2018/05/10	1	49.70	1	49.90	49.85	0	2,235	0.00%
2018/05/02	7	49.75	1	50.30	50.20	6	2,325	0.26%
2018/04/26	2	50.70	2	51.00	49.60	0	2,355	0.00%
2018/04/20	5	53.90	7	54.24	53.90	-2	2,613	-0.08%
2018/04/19	1	53.20	1	54.10	52.60	0	2,658	0.00%
2018/04/18	2	53.75	5	54.18	53.50	-3	2,806	-0.11%
2018/04/17	2	54.65	1	54.00	54.10	1	3,006	0.03%
2018/04/16	2	55.90	0	0.00	54.50	2	3,060	0.07%
2018/04/13	0	0.00	1	55.00	54.50	-1	3,109	-0.03%
2018/04/12	1	53.40	0	0.00	52.60	1	3,276	0.03%
2018/04/10	31	54.64	3	55.23	54.30	28	3,365	0.83%
2018/04/09	2	52.70	0	0.00	51.80	2	3,391	0.06%
2018/04/03	1	53.50	1	53.80	52.90	0	3,558	0.00%
2018/04/02	1	54.90	0	0.00	54.80	1	3,614	0.03%
2018/03/30	0	0.00	2	56.10	56.50	-2	3,709	-0.05%
2018/03/28	0	0.00	2	58.20	57.60	-2	3,771	-0.05%
2018/03/27	5	60.50	2	59.00	58.60	3	3,793	0.08%
2018/03/26	4	57.35	1	57.20	59.90	3	3,763	0.08%
2018/03/23	11	54.60	9	54.68	55.00	2	3,714	0.05%
2018/03/22	2	61.00	1	61.00	59.10	1	3,717	0.03%
2018/03/21	5	60.36	2	59.90	61.30	3	3,857	0.08%
2018/03/20	2	58.70	2	58.80	59.00	0	3,826	0.00%
2018/03/19	4	59.85	4	59.40	59.10	0	3,854	0.00%
2018/03/16	0	0.00	9	59.48	59.00	-9	3,845	-0.23%
2018/03/14	5	57.24	5	56.40	56.30	0	3,790	0.00%
2018/03/13	2	54.60	3	55.30	57.00	-1	3,762	-0.03%
2018/03/12	4	52.90	3	53.60	54.30	1	3,751	0.03%
2018/03/09	2	53.85	15	53.65	54.50	-13	3,772	-0.34%
2018/03/08	1	50.00	0	0.00	51.20	1	3,753	0.03%
2018/03/07	1	50.60	1	51.20	50.20	0	3,795	0.00%
2018/03/06	1	50.40	1	50.90	50.30	0	4,002	0.00%
2018/03/05	2	50.60	0	0.00	50.10	2	4,139	0.05%
2018/03/02	4	50.73	2	50.70	50.90	2	4,448	0.04%
2018/03/01	0	0.00	2	51.30	51.40	-2	4,715	-0.04%
2018/02/26	5	50.80	0	0.00	50.70	5	5,030	0.10%
2018/02/23	5	51.86	5	52.00	51.60	0	5,059	0.00%
2018/02/22	0	0.00	4	51.50	50.80	-4	5,090	-0.08%
2018/02/21	4	50.29	3	50.00	49.90	1	5,130	0.02%
2018/02/12	19	48.60	2	48.80	48.70	17	5,353	0.32%
2018/02/08	0	0.00	2	43.70	44.00	-2	5,362	-0.04%
2018/02/07	4	47.66	2	49.15	45.90	2	5,411	0.04%
2018/02/06	1	49.95	9	49.21	48.70	-8	5,454	-0.15%
2018/02/05	1	53.90	0	0.00	54.10	1	5,442	0.02%
2018/02/02	2	54.60	41	53.95	55.10	-39	5,529	-0.71%
2018/02/01	3	54.60	0	0.00	53.50	3	5,676	0.05%
2018/01/31	11	55.31	1	55.30	54.60	10	5,770	0.17%
2018/01/30	3	57.77	87	58.12	57.20	-84	5,931	-1.42%
2018/01/29	3	58.23	0	0.00	57.80	3	6,144	0.05%
2018/01/26	6	58.50	3	58.90	58.50	3	6,139	0.05%
2018/01/25	0	0.00	6	59.37	58.60	-6	6,142	-0.10%
2018/01/24	15	58.83	0	0.00	58.80	15	6,154	0.24%
2018/01/23	17	59.23	1	59.30	59.00	16	6,175	0.26%
2018/01/22	4	58.98	3	59.53	60.10	1	6,189	0.02%
2018/01/19	8	59.16	27	59.10	59.30	-19	6,232	-0.30%
2018/01/18	18	59.49	16	59.73	58.30	2	6,180	0.03%
2018/01/17	9	59.62	6	59.57	58.90	3	6,170	0.05%
2018/01/16	8	60.81	11	61.15	61.10	-3	6,111	-0.05%
2018/01/15	11	57.55	0	0.00	57.40	11	5,997	0.18%
2018/01/12	6	56.92	1	56.50	58.70	5	5,962	0.08%
2018/01/11	20	63.38	16	64.01	59.30	4	5,824	0.07%
2018/01/10	6	63.97	9	65.19	65.80	-3	5,634	-0.05%
2018/01/09	15	65.21	9	65.03	64.80	6	5,582	0.11%
2018/01/08	18	67.35	27	66.82	66.00	-9	5,555	-0.16%
2018/01/05	6	63.70	2	64.70	63.80	4	5,458	0.07%
2018/01/04	11	64.96	2	64.10	64.00	9	5,508	0.16%
2018/01/03	24	65.49	14	65.39	66.00	10	5,491	0.18%
2018/01/02	35	64.40	11	63.54	66.00	24	5,441	0.44%