高技 (5439)-國泰-敦南券商分點個股進出

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

高技

(5439)

可現股當沖

股價
107.0
漲跌
▼3.0
漲幅
-2.73%
成交量
1,377張
產業
上櫃電子零組件類股
408人加入追蹤

立即追蹤
本地時間:14:30

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

高技 (5439)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/04/25	29.9	110.15	11.2	108.84	107.00	18.7	3,463	0.54%
2024/04/24	2.6	109.80	15.4	109.48	110.00	-12.8	3,469	-0.37%
2024/04/23	13.4	107.19	8.1	107.80	107.00	5.3	3,525	0.15%
2024/04/22	29.5	106.93	7.1	109.51	106.00	22.4	3,589	0.62%
2024/04/19	48.6	109.74	71.3	108.14	113.50	-22.7	3,587	-0.63%
2024/04/18	5.4	112.00	2.3	110.91	112.00	3.1	3,588	0.09%
2024/04/17	44.5	111.28	15	111.97	111.50	29.5	3,642	0.81%
2024/04/16	30.2	110.84	44	110.80	109.50	-13.8	3,659	-0.38%
2024/04/15	103.1	116.92	67.6	116.60	115.50	35.5	3,671	0.97%	大買/
2024/04/12	44.7	123.06	46.2	123.04	122.50	-1.5	3,674	-0.04%
2024/04/11	50.8	121.72	61.8	123.06	123.00	-11	3,693	-0.30%
2024/04/10	78.8	126.82	64.1	126.24	125.00	14.7	3,677	0.40%
2024/04/09	65.4	125.09	96.7	125.40	125.50	-31.4	3,713	-0.84%
2024/04/08	30.6	124.11	44.8	124.32	124.50	-14.3	3,654	-0.39%
2024/04/03	36.8	121.19	18.8	122.16	120.50	18.1	3,634	0.50%
2024/04/02	89.4	126.11	38.2	124.83	123.50	51.2	3,639	1.41%
2024/04/01	42.5	125.48	48.4	125.82	125.00	-5.9	3,629	-0.16%
2024/03/29	47	124.80	38.1	124.69	124.00	8.9	3,596	0.25%
2024/03/28	50.9	122.76	53.4	123.35	126.00	-2.5	3,585	-0.07%
2024/03/27	89.2	121.62	72.6	121.76	123.50	16.6	3,560	0.47%
2024/03/26	168.9	125.41	171.1	125.41	123.00	-2.1	3,551	-0.06%	大買/大賣/
2024/03/25	474.8	131.36	525	129.81	124.50	-50.2	3,493	-1.44%	大買/大賣/
2024/03/22	201.1	125.89	189.4	125.11	128.00	11.7	3,242	0.36%	大買/大賣/
2024/03/21	63.1	118.45	41.4	118.27	118.00	21.7	3,107	0.70%
2024/03/20	51.3	117.94	56.5	118.56	118.50	-5.2	3,141	-0.16%
2024/03/19	6.6	115.83	30.3	116.15	116.50	-23.7	3,157	-0.75%
2024/03/18	22.4	114.52	8.2	114.68	115.50	14.2	3,188	0.44%
2024/03/15	13.3	114.57	42.7	115.05	115.00	-29.4	3,242	-0.91%
2024/03/14	31.5	113.51	35	113.97	113.50	-3.5	3,278	-0.11%
2024/03/13	47.6	115.81	65	115.38	113.50	-17.4	3,323	-0.52%
2024/03/12	72.4	116.40	40	115.03	117.00	32.4	3,408	0.95%
2024/03/11	32.9	112.62	27.5	112.77	112.00	5.4	3,626	0.15%
2024/03/08	105.2	114.40	93.2	114.08	114.00	12	3,746	0.32%	大買/
2024/03/07	201.3	121.90	188.5	121.03	118.50	12.8	3,918	0.33%	大買/大賣/
2024/03/06	393.2	121.31	348.1	121.51	119.00	45.2	4,023	1.12%	大買/大賣/
2024/03/05	62.8	113.88	117.6	114.90	117.50	-54.8	4,091	-1.34%	大賣/
2024/03/04	14.5	108.00	8	108.13	107.00	6.5	3,998	0.16%
2024/03/01	10.4	106.62	25	106.30	107.50	-14.6	3,993	-0.36%
2024/02/29	12.7	106.82	6.1	106.59	106.00	6.6	4,030	0.16%
2024/02/27	16.3	106.24	27.4	105.77	106.00	-11.1	4,054	-0.27%
2024/02/26	10.9	107.69	10.2	108.57	108.00	0.7	4,122	0.02%
2024/02/23	26.8	108.76	28.9	109.02	109.00	-2.1	4,175	-0.05%
2024/02/22	50.9	107.66	13.3	107.45	107.00	37.7	4,219	0.89%
2024/02/21	27.6	111.14	9.2	111.17	110.00	18.4	4,276	0.43%
2024/02/20	58	111.40	21	110.98	111.00	37	4,390	0.84%
2024/02/19	32.4	113.31	49.4	113.02	113.00	-17	4,395	-0.39%
2024/02/16	45.6	112.35	35.3	111.69	111.00	10.2	4,468	0.23%
2024/02/15	35.3	112.80	22	113.00	112.50	13.3	4,467	0.30%
2024/02/05	23.2	113.21	23.3	113.85	114.00	-0.1	4,493	0.00%
2024/02/02	33.8	113.23	38.8	113.27	113.00	-4.9	4,529	-0.11%
2024/02/01	21.2	111.41	27.1	111.74	111.00	-5.9	4,574	-0.13%
2024/01/31	79.5	111.48	44.9	111.48	109.50	34.7	4,648	0.75%
2024/01/30	34.4	111.37	31.6	111.66	111.00	2.8	4,668	0.06%
2024/01/29	36.5	109.47	53.3	109.06	110.50	-16.8	4,747	-0.35%
2024/01/26	83.6	108.07	39.7	108.76	106.00	44	4,918	0.89%
2024/01/25	98.1	111.81	84.2	111.47	110.50	13.9	4,929	0.28%
2024/01/24	24.1	108.67	10.3	109.08	107.50	13.8	4,881	0.28%
2024/01/23	18	108.53	11.1	108.62	108.50	6.9	5,079	0.14%
2024/01/22	10.3	108.04	21.1	108.78	109.00	-10.9	5,136	-0.21%
2024/01/19	52.1	105.03	44.3	105.44	105.50	7.8	5,213	0.15%
2024/01/18	14.1	106.32	17.1	106.68	105.50	-2.9	5,328	-0.06%
2024/01/17	73.7	109.40	54	109.50	108.00	19.7	5,485	0.36%
2024/01/16	48.3	107.80	41.1	108.04	108.50	7.3	5,452	0.13%
2024/01/15	24.2	105.49	17	105.27	105.00	7.2	5,412	0.13%
2024/01/12	36.5	103.75	20.3	104.15	104.50	16.2	5,461	0.30%
2024/01/11	41.3	105.60	32.3	104.82	106.50	9	5,535	0.16%
2024/01/10	23.1	103.13	14.6	103.07	104.00	8.6	5,639	0.15%
2024/01/09	30.2	103.62	18.3	103.51	102.50	11.9	5,771	0.21%
2024/01/08	42.8	106.22	27	105.85	105.00	15.8	5,904	0.27%
2024/01/05	24.3	109.38	21.7	109.60	108.00	2.6	5,986	0.04%
2024/01/04	36.8	112.39	14	112.83	109.50	22.8	6,069	0.38%
2024/01/03	58	115.85	55.1	115.06	115.00	2.9	6,090	0.05%
2024/01/02	6.7	121.63	12.7	121.83	121.00	-6	6,159	-0.10%
2023/12/29	13.2	121.52	11.1	122.58	122.50	2.1	6,200	0.03%
2023/12/28	30.9	122.49	15.1	121.83	121.50	15.8	6,212	0.25%
2023/12/27	19.6	123.77	50.6	123.37	124.50	-31	6,242	-0.50%
2023/12/26	33	121.42	18	121.72	121.50	15	6,293	0.24%
2023/12/25	13.3	120.34	26.1	120.83	120.50	-12.8	6,343	-0.20%
2023/12/22	35.6	122.54	20.2	122.82	121.50	15.4	6,330	0.24%
2023/12/21	75.2	122.97	46.1	123.17	121.50	29.1	6,315	0.46%
2023/12/20	92.9	124.20	69	124.90	124.00	23.9	6,268	0.38%
2023/12/19	29.6	120.39	19	120.55	120.00	10.5	6,167	0.17%
2023/12/18	44.4	121.27	37.2	121.53	121.00	7.1	6,151	0.12%
2023/12/15	40.8	124.78	26.3	125.60	122.50	14.5	6,104	0.24%
2023/12/14	60.4	129.03	38.8	129.85	127.00	21.6	6,049	0.36%
2023/12/13	77.5	132.04	30.5	133.39	130.50	47	5,997	0.78%
2023/12/12	23.3	135.78	20.5	135.62	134.00	2.8	5,978	0.05%
2023/12/11	34.1	139.14	29	139.51	138.50	5.1	5,967	0.09%
2023/12/08	47.3	143.41	41.5	142.48	141.50	5.9	5,918	0.10%
2023/12/07	104.6	147.93	106.3	146.37	142.50	-1.7	5,876	-0.03%	大買/大賣/
2023/12/06	175.4	150.46	182.7	151.10	152.50	-7.3	5,763	-0.13%	大買/大賣/
2023/12/05	115.5	141.95	84.6	142.55	143.00	30.9	5,521	0.56%	大買/
2023/12/04	186.9	147.65	169.1	147.60	145.00	17.8	5,397	0.33%	大買/大賣/
2023/12/01	200.6	141.34	251.7	143.51	146.00	-51.1	5,123	-1.00%	大買/大賣/
2023/11/30	254.7	128.89	287.6	129.39	133.00	-32.9	4,903	-0.67%	大買/大賣/
2023/11/29	6.3	124.06	43.9	124.49	125.50	-37.6	4,606	-0.82%
2023/11/28	9.2	120.77	11.1	121.01	121.50	-1.9	4,565	-0.04%
2023/11/27	48	122.51	30.7	121.56	120.00	17.3	4,567	0.38%
2023/11/24	22.5	121.51	22.2	121.71	123.00	0.2	4,531	0.00%
2023/11/23	95.7	123.50	106.2	123.32	121.00	-10.5	4,512	-0.23%	大賣/
2023/11/22	47.1	123.08	71.3	122.99	122.00	-24.1	4,458	-0.54%
2023/11/21	72.7	122.85	35.8	122.03	121.50	36.9	4,421	0.83%
2023/11/20	45	119.79	85.5	119.60	122.00	-40.5	4,375	-0.93%
2023/11/17	106	116.41	106.5	115.27	115.00	-0.5	4,338	-0.01%	大買/大賣/
2023/11/16	25.7	118.75	13.8	118.88	119.50	11.9	4,277	0.28%
2023/11/15	64.8	120.61	38	120.13	117.50	26.8	4,296	0.62%
2023/11/14	22.6	121.89	15.8	121.84	122.50	6.8	4,239	0.16%
2023/11/13	54.7	123.84	43.1	123.88	122.00	11.5	4,246	0.27%
2023/11/10	46.3	124.48	42.3	124.14	122.50	4	4,218	0.10%
2023/11/09	87.4	121.97	81.3	121.92	123.50	6.1	4,167	0.15%
2023/11/08	58	124.91	84.4	124.99	126.00	-26.3	4,116	-0.64%
2023/11/07	42.2	123.58	28.2	123.07	124.00	13.9	4,125	0.34%
2023/11/06	70.7	121.54	61.2	122.61	122.50	9.5	4,292	0.22%
2023/11/03	114	120.98	153.8	120.62	120.50	-39.8	4,285	-0.93%	大買/大賣/
2023/11/02	62.2	114.51	73.2	115.39	116.00	-11	4,127	-0.27%
2023/11/01	31.8	110.33	40.6	110.22	110.50	-8.7	4,115	-0.21%
2023/10/31	199.6	115.24	216.4	112.52	109.50	-16.8	4,138	-0.41%	大買/大賣/
2023/10/30	29.4	113.44	33.1	114.32	114.50	-3.7	3,990	-0.09%
2023/10/27	102.5	113.84	99.4	113.87	113.00	3.1	4,000	0.08%	大買/
2023/10/26	200.4	113.81	194.6	113.69	113.00	5.8	4,031	0.14%	大買/大賣/
2023/10/25	106.5	113.58	167.5	114.84	117.50	-61	3,920	-1.56%	大買/大賣/
2023/10/24	28.1	106.26	47.2	105.31	107.00	-19.1	3,821	-0.50%
2023/10/23	19.3	105.31	44.1	105.91	104.50	-24.8	3,929	-0.63%
2023/10/20	50.4	105.88	26.6	105.99	106.00	23.8	4,080	0.58%
2023/10/19	58.8	104.62	75	105.28	107.00	-16.3	4,171	-0.39%
2023/10/18	147.7	106.18	76.9	106.79	104.00	70.8	4,196	1.69%	大買/
2023/10/17	166.4	115.47	172.8	115.63	115.50	-6.4	4,101	-0.16%	大買/大賣/
2023/10/16	162.7	111.63	181	111.44	113.00	-18.3	4,023	-0.45%	大買/大賣/
2023/10/13	100.9	108.60	125.8	108.61	109.00	-24.9	3,972	-0.63%	大賣/
2023/10/12	78.4	102.31	165.5	102.95	104.50	-87.1	4,039	-2.16%	大賣/
2023/10/11	60.3	99.90	56.7	98.89	97.20	3.7	4,192	0.09%
2023/10/06	133.7	99.44	146.9	98.98	100.00	-13.2	4,529	-0.29%	大買/大賣/
2023/10/05	52.8	93.66	43	94.00	93.70	9.8	4,665	0.21%
2023/10/04	15.2	91.01	17.3	90.94	92.20	-2.1	4,756	-0.04%
2023/10/03	60.4	93.07	40	91.98	91.30	20.4	4,979	0.41%
2023/10/02	77.2	91.72	70.4	92.32	93.40	6.9	5,050	0.14%
2023/09/28	34.2	90.10	46.5	89.72	90.00	-12.3	5,000	-0.25%
2023/09/27	4	84.83	4.1	84.88	85.20	0	4,981	0.00%
2023/09/26	9.1	86.46	5	86.86	85.60	4.1	5,039	0.08%
2023/09/25	4.1	86.45	4	85.95	85.70	0.1	5,143	0.00%
2023/09/22	10	85.66	9.7	85.87	87.00	0.3	5,192	0.01%
2023/09/21	14.1	85.21	6.1	85.04	84.90	8	5,262	0.15%
2023/09/20	7.3	86.92	9.5	87.00	86.30	-2.1	5,286	-0.04%
2023/09/19	7.2	87.47	17	87.57	87.30	-9.8	5,310	-0.19%
2023/09/18	5.3	88.53	2	88.80	87.50	3.3	5,347	0.06%
2023/09/15	22	90.33	51.2	89.64	90.10	-29.2	5,359	-0.54%
2023/09/14	68.6	89.83	35.1	89.65	90.40	33.5	5,338	0.63%
2023/09/13	5	85.16	3.1	85.14	85.10	2	5,302	0.04%
2023/09/12	8.4	85.48	10.5	85.08	85.30	-2.2	5,333	-0.04%
2023/09/11	8.2	85.91	16.1	86.12	86.00	-7.9	5,364	-0.15%
2023/09/08	24.2	89.15	14.3	88.72	88.40	9.8	5,414	0.18%
2023/09/07	11.2	90.05	4	90.03	89.70	7.2	5,470	0.13%
2023/09/06	24.3	91.31	18	91.54	91.50	6.3	5,685	0.11%
2023/09/05	17.6	88.97	7	89.24	90.10	10.6	5,753	0.18%
2023/09/04	12.1	88.25	13.5	88.21	88.70	-1.4	5,777	-0.02%
2023/09/01	8.1	87.94	6	88.20	87.40	2.1	5,783	0.04%
2023/08/31	6.1	89.48	3	89.10	88.90	3	5,796	0.05%
2023/08/30	15.1	90.10	10.1	90.24	89.80	5	5,805	0.09%
2023/08/29	6.4	90.13	8.1	90.39	89.70	-1.8	5,845	-0.03%
2023/08/28	25.3	90.27	20.8	90.32	89.40	4.5	5,859	0.08%
2023/08/25	18.7	94.34	23.2	93.04	92.50	-4.4	5,843	-0.08%
2023/08/24	15.6	96.98	18	96.80	95.90	-2.4	5,879	-0.04%
2023/08/23	36.3	95.09	24.1	95.23	96.30	12.1	6,051	0.20%
2023/08/22	75.1	99.20	33	97.80	96.90	42.1	6,074	0.69%
2023/08/21	6.1	101.09	12.5	102.37	102.50	-6.3	6,084	-0.10%
2023/08/18	25.9	102.15	13.1	101.27	100.00	12.8	6,206	0.21%
2023/08/17	11.1	104.55	15	104.07	105.50	-3.9	6,270	-0.06%
2023/08/16	6	100.72	18.1	101.95	103.00	-12.1	6,301	-0.19%
2023/08/15	12	100.37	26.2	100.77	101.50	-14.1	6,344	-0.22%
2023/08/14	39.1	98.39	49.5	98.61	98.00	-10.4	6,425	-0.16%
2023/08/11	94.7	103.20	76.1	102.10	100.00	18.7	6,385	0.29%
2023/08/10	244.5	111.62	185.6	109.25	105.50	58.9	6,298	0.93%	大買/大賣/
2023/08/09	46.4	111.00	61.1	111.38	111.50	-14.7	6,117	-0.24%
2023/08/08	30.9	106.16	34	107.66	109.50	-3.1	6,066	-0.05%
2023/08/07	21.8	106.36	34	106.79	108.50	-12.2	6,079	-0.20%
2023/08/04	41.1	102.35	44.3	102.62	105.00	-3.3	6,139	-0.05%
2023/08/02	33.1	104.97	52.9	104.75	103.50	-19.8	6,168	-0.32%
2023/08/01	44.6	106.96	38.4	106.54	106.50	6.2	6,174	0.10%
2023/07/31	85.1	111.30	125.2	111.48	108.50	-40.1	6,129	-0.65%	大賣/
2023/07/28	40.2	106.82	48	107.17	107.00	-7.7	6,042	-0.13%
2023/07/27	104.2	109.49	78.2	109.39	108.00	25.9	6,025	0.43%	大買/
2023/07/26	116.9	109.95	123.3	109.32	108.00	-6.3	5,955	-0.11%	大買/大賣/
2023/07/25	95	110.07	69.7	109.49	106.00	25.3	5,833	0.43%
2023/07/24	129.2	111.12	111.2	111.55	112.00	18.1	5,667	0.32%	大買/大賣/
2023/07/21	54	104.87	41.6	104.63	107.00	12.4	5,517	0.22%
2023/07/20	49.2	109.77	55.2	110.23	111.50	-5.9	5,396	-0.11%
2023/07/19	54.4	109.64	48.9	109.58	108.00	5.5	5,331	0.10%
2023/07/18	92.2	111.64	110.7	110.60	108.00	-18.5	5,270	-0.35%	大賣/
2023/07/17	288.6	114.33	218.4	113.82	113.50	70.2	5,157	1.36%	大買/大賣/
2023/07/14	241	106.50	275.1	107.72	110.50	-34.1	4,997	-0.68%	大買/大賣/
2023/07/13	325.7	99.61	358.2	100.77	100.50	-32.5	4,727	-0.69%	大買/大賣/
2023/07/12	223.6	93.43	193.8	93.56	94.80	29.8	4,322	0.69%	大買/大賣/
2023/07/11	59.7	89.88	69.2	89.95	90.60	-9.5	4,056	-0.24%
2023/07/10	145.6	90.27	98.7	90.04	89.20	46.8	3,955	1.18%	大買/
2023/07/07	74.9	89.29	66.6	89.36	90.50	8.3	3,773	0.22%
2023/07/06	26	86.94	22.5	86.88	85.80	3.4	3,681	0.09%
2023/07/05	29.8	88.67	14	87.98	87.60	15.8	3,667	0.43%
2023/07/04	95.9	89.54	69.3	89.46	89.90	26.6	3,640	0.73%
2023/07/03	69.2	88.17	100.5	88.50	89.80	-31.3	3,583	-0.87%
2023/06/30	49.6	85.28	43	85.31	83.80	6.6	3,492	0.19%
2023/06/29	47.5	85.89	74.5	85.25	86.50	-27	3,484	-0.78%
2023/06/28	8.4	83.54	39.2	83.44	82.90	-30.8	3,426	-0.90%
2023/06/27	10.2	82.52	8.1	83.14	81.50	2.1	3,440	0.06%
2023/06/26	43.2	84.89	68.3	85.02	84.20	-25.1	3,420	-0.73%
2023/06/21	17.1	83.60	17.8	83.77	84.00	-0.6	3,382	-0.02%
2023/06/20	11	82.35	9.2	83.03	82.10	1.9	3,369	0.06%
2023/06/19	32.8	82.33	23.1	83.33	83.60	9.7	3,369	0.29%
2023/06/16	36.4	83.62	24.1	83.64	83.00	12.3	3,356	0.37%
2023/06/15	65.7	85.03	50	84.47	84.60	15.7	3,321	0.47%
2023/06/14	60.3	84.12	89.9	84.46	84.80	-29.6	3,284	-0.90%
2023/06/13	127.4	82.82	95	82.98	82.20	32.4	3,219	1.01%	大買/
2023/06/12	287.6	85.56	161.2	85.18	84.00	126.4	3,150	4.01%	大買/大賣/鉅額交易
2023/06/09	51.4	81.21	42.3	82.16	83.00	9	2,921	0.31%
2023/06/08	18.2	77.76	44.4	78.42	78.70	-26.3	2,847	-0.92%
2023/06/07	16.5	79.66	34	79.73	79.10	-17.5	2,811	-0.62%
2023/06/06	33.9	80.61	42.2	80.05	80.30	-8.3	2,783	-0.30%
2023/06/05	22.3	81.67	23.5	81.70	81.30	-1.2	2,768	-0.04%
2023/06/02	46.6	82.94	20.5	82.17	81.80	26.1	2,754	0.95%
2023/06/01	18	82.73	30.1	83.01	83.70	-12.1	2,748	-0.44%
2023/05/31	22.3	82.16	12	82.22	82.30	10.3	2,729	0.38%
2023/05/30	53.2	82.09	70.1	82.07	81.90	-16.9	2,763	-0.61%
2023/05/29	219.6	83.07	139.1	82.87	80.80	80.5	2,708	2.97%	大買/大賣/
2023/05/26	55.1	79.91	65.1	80.16	80.50	-10.1	2,523	-0.40%
2023/05/25	90.4	78.97	92.3	79.26	78.80	-1.9	2,450	-0.08%
2023/05/24	90.8	78.37	89.4	78.79	79.30	1.4	2,399	0.06%
2023/05/23	36.2	74.03	30.4	74.49	75.80	5.8	2,220	0.26%
2023/05/22	21.5	76.38	66.9	76.17	75.90	-45.4	2,122	-2.14%
2023/05/19	22.1	75.47	35.3	75.74	75.10	-13.2	2,063	-0.64%
2023/05/18	86.2	74.32	64.7	74.82	75.80	21.5	1,989	1.08%
2023/05/17	5.8	72.41	12	72.72	72.30	-6.3	1,885	-0.33%
2023/05/16	12.4	71.97	46.1	71.92	72.00	-33.6	1,878	-1.79%
2023/05/15	45.3	72.51	30.1	72.95	71.60	15.2	1,865	0.82%
2023/05/12	46	72.70	38.2	72.58	73.50	7.8	1,828	0.43%
2023/05/11	35.3	72.44	47.4	72.36	71.40	-12.1	1,801	-0.67%
2023/05/10	75.7	73.46	76.1	73.48	73.40	-0.4	1,737	-0.02%
2023/05/09	15.2	72.11	42.9	71.81	71.90	-27.6	1,631	-1.69%
2023/05/08	37.2	70.91	29.2	71.16	71.60	8	1,547	0.51%
2023/05/05	2.1	69.41	7.8	69.58	69.50	-5.8	1,486	-0.39%
2023/05/04	7	69.55	25.1	68.17	69.40	-18.1	1,453	-1.24%
2023/05/03	5	67.56	4	67.80	67.60	1	1,412	0.07%
2023/05/02	2	66.50	0.4	66.32	66.20	1.6	1,370	0.12%
2023/04/28	1	65.50	7.1	65.80	65.50	-6.1	1,371	-0.44%
2023/04/27	0	0.00	3	64.43	64.80	-3	1,354	-0.22%
2023/04/26	3	63.10	2	62.80	63.20	1	1,337	0.07%
2023/04/25	0	0.00	4.2	62.58	62.50	-4.2	1,327	-0.32%
2023/04/24	2	63.70	3.1	62.94	63.70	-1.1	1,310	-0.09%
2023/04/21	3.1	62.81	1	63.00	62.70	2.1	1,307	0.16%
2023/04/20	3.1	64.13	8	64.09	63.70	-4.9	1,283	-0.38%
2023/04/19	21.5	64.65	15.1	65.15	63.70	6.4	1,265	0.51%
2023/04/18	6.2	66.90	6.4	67.08	66.70	-0.2	1,197	-0.01%
2023/04/17	3.7	67.48	5	67.96	67.60	-1.4	1,184	-0.11%
2023/04/14	9.6	67.86	0.4	67.77	67.40	9.2	1,171	0.78%
2023/04/13	16.2	68.99	1	69.10	68.40	15.2	1,144	1.32%
2023/04/12	28.4	70.47	22.4	69.83	70.50	6	1,104	0.54%
2023/04/11	8.2	67.72	0	0.00	68.50	8.2	1,031	0.79%
2023/04/10	5	67.64	2	68.15	68.30	3	989	0.30%
2023/04/07	0	67.70	3	67.70	67.60	-3	962	-0.31%
2023/04/06	0	67.00	7	66.86	67.40	-7	944	-0.74%
2023/03/31	13.1	66.42	7	66.61	66.80	6.1	931	0.66%
2023/03/30	18	67.88	13.5	67.48	67.60	4.5	904	0.50%
2023/03/29	5	66.44	7.1	65.38	65.70	-2.1	848	-0.25%
2023/03/28	9.7	65.33	8.4	65.82	64.00	1.4	823	0.16%
2023/03/27	4.8	68.23	3.6	68.31	68.50	1.2	767	0.16%
2023/03/24	2	67.55	0.1	66.90	67.10	1.9	750	0.25%
2023/03/23	6	67.28	15.2	67.13	67.50	-9.2	737	-1.24%
2023/03/22	0	67.10	2	66.75	66.50	-2	722	-0.28%
2023/03/21	5.1	66.73	4	66.33	65.80	1.1	708	0.16%
2023/03/20	2.1	66.10	3.8	66.24	66.30	-1.7	702	-0.24%
2023/03/17	2	65.85	8	65.94	66.30	-6	693	-0.87%
2023/03/16	0.1	63.85	13.5	64.27	64.30	-13.4	669	-2.01%
2023/03/15	1.1	65.58	10	65.45	64.70	-8.9	655	-1.36%
2023/03/14	9	65.72	4.1	65.50	65.50	5	649	0.76%
2023/03/13	4.1	65.77	3	65.87	65.50	1.1	638	0.17%
2023/03/10	17.2	65.48	23	65.27	65.80	-5.8	613	-0.95%
2023/03/09	3.4	65.88	3	65.80	66.10	0.4	597	0.06%
2023/03/08	5	66.28	16.4	65.52	66.20	-11.4	591	-1.92%
2023/03/07	13.1	64.56	3	64.63	64.40	10.1	564	1.78%
2023/03/06	32.7	65.80	2.8	66.11	64.90	30	551	5.43%
2023/03/03	4.1	64.32	2	64.30	64.20	2.1	502	0.42%
2023/03/02	3	63.42	13.1	63.58	64.40	-10.1	501	-2.01%
2023/03/01	0	0.00	13	62.82	63.00	-13	450	-2.89%
2023/02/24	3	61.80	5.3	61.70	62.40	-2.3	432	-0.53%
2023/02/23	8	62.25	23	62.10	61.50	-15	409	-3.67%
2023/02/22	7	60.30	17.6	60.95	60.90	-10.6	388	-2.73%
2023/02/21	2	58.90	1	59.00	58.80	1	355	0.28%
2023/02/20	6.3	59.11	2	59.25	58.50	4.3	353	1.22%
2023/02/17	2	57.90	4	57.38	59.00	-2	338	-0.59%
2023/02/16	2	56.20	1	56.90	56.80	1	326	0.31%
2023/02/15	2	55.60	0	0.00	55.40	2	320	0.63%
2023/02/14	1	57.20	1	57.00	56.80	0	307	0.00%
2023/02/13	1	58.00	2.6	57.53	57.40	-1.6	303	-0.53%
2023/02/10	5.9	57.93	4.1	58.12	57.80	1.9	297	0.63%
2023/02/09	6	56.97	7	57.06	58.00	-1	290	-0.34%
2023/02/08	4	56.20	0	0.00	56.10	4	268	1.49%
2023/02/07	4	55.50	4	56.27	56.10	0	259	0.00%
2023/02/06	0.5	55.01	3	54.80	54.70	-2.5	244	-1.02%
2023/02/03	25	55.70	31.1	55.97	55.70	-6.1	233	-2.60%
2023/02/02	5	54.34	2	54.55	54.60	3	212	1.41%
2023/02/01	2	53.80	22.3	54.22	54.80	-20.3	202	-10.04%
2023/01/31	2	52.25	4	52.15	52.70	-2	185	-1.08%
2023/01/30	0.3	51.39	11	51.47	51.60	-10.7	174	-6.12%
2023/01/17	2	48.50	0	0.00	48.50	2	159	1.25%
2023/01/12	0.1	49.20	0	0.00	49.30	0.1	156	0.05%
2023/01/11	2	50.00	0.1	49.53	49.50	1.9	156	1.22%
2023/01/10	0.1	49.30	2	49.30	49.35	-1.9	152	-1.26%
2023/01/09	1	48.80	6	49.04	49.30	-5	150	-3.33%
2023/01/06	0	0.00	14	47.65	48.30	-14	144	-9.66%
2023/01/05	0	0.00	2	47.35	47.00	-2	144	-1.38%
2022/12/27	0	0.00	1	47.40	47.25	-1	143	-0.70%
2022/12/26	1	47.30	2	47.20	47.20	-1	144	-0.69%
2022/12/23	2	46.98	5	46.66	46.85	-3	144	-2.08%
2022/12/22	0	0.00	2	46.90	46.85	-2	144	-1.39%
2022/12/20	1	48.00	0	0.00	46.85	1	147	0.68%
2022/12/19	0	0.00	0.2	47.55	47.80	-0.2	150	-0.13%
2022/12/16	0	0.00	1	47.65	47.75	-1	149	-0.67%
2022/12/13	1	48.60	0	0.00	47.55	1	148	0.67%
2022/12/12	0	0.00	6	47.83	48.50	-6	148	-4.05%
2022/12/09	0	0.00	1	47.00	47.00	-1	144	-0.69%
2022/12/08	0	46.70	0	0.00	46.90	0	147	0.01%
2022/12/07	6	47.00	2	47.30	47.00	4	147	2.71%
2022/12/05	0	0.00	2	48.55	48.50	-2	143	-1.39%
2022/12/02	0	0.00	1	47.95	47.95	-1	141	-0.70%
2022/12/01	0	0.00	1.1	47.95	47.90	-1.1	142	-0.76%
2022/11/30	1	47.35	1	47.70	48.00	0	143	0.00%
2022/11/28	1	47.35	4	46.93	47.20	-3	140	-2.13%
2022/11/25	1	47.70	2.1	47.43	47.25	-1.1	139	-0.76%
2022/11/24	2	47.60	5.1	47.31	48.00	-3.1	135	-2.28%
2022/11/23	0.1	46.60	2	45.58	47.00	-1.9	125	-1.55%
2022/11/22	0	0.00	3	44.40	44.60	-3	119	-2.52%
2022/11/21	0	0.00	7	44.76	44.65	-7	124	-5.60%
2022/11/18	1.1	44.58	1	44.65	44.60	0.1	125	0.04%
2022/11/17	0	43.80	14	43.72	43.80	-14	123	-11.33%
2022/11/16	0.1	43.60	5	43.62	43.50	-5	123	-4.00%
2022/11/15	0.1	43.75	0	0.00	43.70	0.1	123	0.04%
2022/11/14	5	43.64	1	43.50	43.70	4	123	3.24%
2022/11/11	0	42.30	0.1	42.50	42.85	-0.1	120	-0.06%
2022/11/09	0	0.00	1	42.25	42.70	-1	121	-0.83%
2022/11/08	0	0.00	7	42.30	42.45	-7	123	-5.66%
2022/11/07	2	42.55	1	42.65	42.70	1	127	0.78%
2022/11/04	1	41.50	1	41.00	42.30	0	130	0.00%
2022/11/03	2	40.70	0	0.00	40.80	2	127	1.56%
2022/11/02	3	40.65	1	40.70	40.70	2	127	1.56%
2022/11/01	0	0.00	1	40.00	40.00	-1	127	-0.79%
2022/10/28	1	39.30	1	39.30	39.30	0	130	0.00%
2022/10/25	2	38.75	0	0.00	38.80	2	138	1.44%
2022/10/24	0	0.00	0	39.70	38.90	0	139	0.00%
2022/10/21	1	38.80	0	38.85	38.85	1	140	0.71%
2022/10/20	1	38.80	0	0.00	38.85	1	141	0.71%
2022/10/19	0	0.00	1	39.00	38.80	-1	141	-0.71%
2022/10/17	0.1	38.30	2	38.20	38.35	-2	143	-1.36%
2022/10/14	2	39.10	0	39.25	38.95	2	145	1.37%
2022/10/13	0.1	39.00	0	0.00	38.70	0.1	148	0.06%
2022/10/11	3	39.88	3	39.92	39.95	0	163	0.00%
2022/10/07	3	40.95	0	0.00	40.85	3	166	1.80%
2022/10/04	2	40.75	0.3	40.84	40.95	1.7	172	0.99%
2022/09/29	0	40.00	1	39.90	39.90	-1	175	-0.56%
2022/09/27	0	40.60	0	0.00	40.90	0	178	0.01%
2022/09/26	1	40.75	1	41.10	40.75	0	182	0.00%
2022/09/23	1	42.50	0	42.80	42.25	1	185	0.54%
2022/09/22	0	41.90	1	42.70	42.75	-1	187	-0.53%
2022/09/19	0.1	43.20	0	0.00	43.20	0.1	191	0.04%
2022/09/16	0	44.35	0	0.00	43.65	0	197	0.00%
2022/09/15	2	44.00	0	0.00	44.00	2	203	0.98%
2022/09/07	0	42.95	1	42.50	42.40	-1	222	-0.44%
2022/09/06	1	42.75	1	43.00	42.75	0	223	0.00%
2022/09/01	0.1	44.55	2	44.65	44.60	-1.9	227	-0.83%
2022/08/30	2	45.00	6.1	44.82	44.85	-4.1	231	-1.79%
2022/08/29	5.1	43.96	0	0.00	44.10	5.1	229	2.23%
2022/08/26	3.1	44.28	12	44.21	44.85	-8.9	227	-3.92%
2022/08/25	1	43.30	0	0.00	43.35	1	222	0.45%
2022/08/22	0.1	42.75	0	0.00	42.80	0.1	233	0.04%
2022/08/19	1	42.85	0	0.00	42.90	1	233	0.43%
2022/08/18	2	42.65	2	42.60	42.65	0	232	0.00%
2022/08/16	0	42.70	5	42.55	42.55	-5	234	-2.12%
2022/08/15	2	42.45	11	42.76	42.75	-9	233	-3.85%
2022/08/12	6.3	42.14	1	41.65	42.25	5.3	230	2.30%
2022/08/11	3	41.37	0	0.00	41.50	3	227	1.32%
2022/08/09	4	40.15	0	0.00	40.20	4	228	1.75%
2022/08/08	0.1	40.28	1	40.30	40.30	-0.9	229	-0.38%
2022/08/04	3	39.50	1	39.40	39.70	2	236	0.85%
2022/08/03	1	39.90	0	0.00	39.95	1	238	0.43%
2022/08/02	0.2	40.30	0	40.50	40.00	0.2	242	0.09%
2022/08/01	0	40.80	0	0.00	40.90	0	239	0.01%
2022/07/29	0.1	40.50	0	0.00	40.40	0.1	239	0.04%
2022/07/26	0	0.00	0.8	40.45	40.35	-0.8	245	-0.31%
2022/07/25	0	40.70	0	0.00	40.90	0	245	0.01%
2022/07/22	0.1	40.70	1	40.35	40.40	-1	247	-0.38%
2022/07/21	1	40.15	2	40.30	40.60	-1	250	-0.40%
2022/07/20	3.1	40.57	3	40.48	40.50	0.1	251	0.03%
2022/07/19	2.1	40.26	1	40.25	40.30	1.1	254	0.43%
2022/07/18	2.3	42.83	0	0.00	43.15	2.3	251	0.94%
2022/07/15	0	0.00	0.1	41.30	42.30	-0.1	238	-0.03%
2022/07/14	0.3	40.94	0	0.00	41.45	0.3	236	0.14%
2022/07/13	0.1	40.35	0	0.00	40.80	0.1	237	0.02%
2022/07/12	4.1	40.25	1	40.20	40.15	3.1	237	1.30%
2022/07/11	1.1	41.14	0	0.00	41.30	1.1	237	0.46%
2022/07/08	14	41.31	1	41.10	41.65	13	237	5.48%
2022/07/07	0	0.00	1	40.60	40.60	-1	236	-0.42%
2022/07/06	1	40.00	4	40.30	40.05	-3	238	-1.26%
2022/07/04	7.2	40.38	6	40.78	40.50	1.2	236	0.51%
2022/07/01	2.3	41.85	6	41.58	41.30	-3.8	234	-1.60%
2022/06/30	2	42.78	0	0.00	42.70	2	229	0.87%
2022/06/29	0.1	44.00	0	0.00	43.90	0.1	227	0.04%
2022/06/28	1	44.00	0	0.00	44.00	1	228	0.44%
2022/06/27	2	44.00	0	0.00	44.50	2	228	0.87%
2022/06/24	4.1	43.10	0	0.00	43.10	4.1	226	1.81%
2022/06/23	2.2	42.40	2	42.25	42.25	0.2	221	0.10%
2022/06/22	5.2	43.84	2.1	43.58	43.20	3.1	216	1.45%
2022/06/21	4.1	44.82	0	0.00	44.90	4.1	209	1.96%
2022/06/20	20	44.94	2.2	45.09	44.80	17.8	207	8.56%
2022/06/17	9.6	45.60	2	45.55	45.80	7.6	203	3.74%
2022/06/16	2.3	47.03	0	47.00	46.55	2.3	201	1.14%
2022/06/15	2.1	47.99	0	0.00	47.50	2.1	200	1.03%
2022/06/14	18	47.25	0.1	47.50	47.60	17.9	205	8.73%
2022/06/13	0.1	48.00	1	47.70	47.75	-0.9	204	-0.44%
2022/06/10	4	48.64	0	0.00	48.90	4	204	1.95%
2022/06/09	1	48.60	0	0.00	48.20	1	205	0.49%
2022/06/08	1	49.05	2	49.10	49.00	-1	204	-0.49%
2022/06/07	1	48.95	1	49.10	49.05	0	204	0.00%
2022/06/06	1.2	48.97	4	49.05	48.85	-2.9	207	-1.37%
2022/06/02	1	49.50	0	0.00	49.55	1	213	0.47%
2022/06/01	2.1	49.66	1	49.65	49.60	1.1	218	0.48%
2022/05/31	1	49.80	3	48.80	49.65	-2	218	-0.91%
2022/05/26	0	0.00	0.3	47.60	47.20	-0.3	210	-0.12%
2022/05/25	1	46.80	0	0.00	47.35	1	212	0.47%
2022/05/24	1	47.00	1	47.21	47.00	0	219	-0.02%
2022/05/23	0	47.90	3	47.45	47.60	-3	220	-1.36%
2022/05/20	1	47.85	0	0.00	47.80	1	222	0.45%
2022/05/18	0	47.95	0	0.00	47.95	0	223	0.00%
2022/05/17	3	47.30	0	0.00	47.40	3	226	1.33%
2022/05/16	0.1	46.99	2	46.50	46.40	-1.9	224	-0.84%
2022/05/13	0	46.90	1	45.95	46.00	-1	223	-0.45%
2022/05/12	1.1	46.07	4	46.14	45.90	-3	223	-1.32%
2022/05/11	6.2	46.98	0	0.00	46.85	6.2	219	2.83%
2022/05/10	1.1	47.70	1	47.65	47.80	0.1	218	0.05%
2022/05/09	0	48.50	1	48.40	48.25	-1	215	-0.46%
2022/05/06	3	48.77	4	48.80	48.95	-1	216	-0.46%
2022/05/05	0	0.00	0.1	49.70	49.55	-0.1	215	-0.05%
2022/05/04	0	0.00	3	48.97	49.00	-3	217	-1.38%
2022/05/03	2	48.85	1	48.95	48.65	1	218	0.46%
2022/04/29	1	50.00	2	49.70	49.50	-1	218	-0.46%
2022/04/28	2	49.48	0	0.00	49.45	2	220	0.91%
2022/04/27	1	50.00	7	49.40	49.50	-6	219	-2.72%
2022/04/26	1	50.60	0	0.00	50.50	1	216	0.46%
2022/04/25	5.3	50.87	0	0.00	50.60	5.3	216	2.46%
2022/04/22	3	52.17	0	0.00	52.10	3	214	1.42%
2022/04/21	0	0.00	1	52.40	52.50	-1	222	-0.45%
2022/04/20	0	0.00	1	52.50	52.40	-1	230	-0.43%
2022/04/19	0	0.00	6	51.98	51.90	-6	250	-2.39%
2022/04/18	1	52.00	0	0.00	51.90	1	290	0.34%
2022/04/15	1	52.10	0	0.00	52.00	1	301	0.33%
2022/04/14	2	52.65	0	0.00	52.70	2	313	0.64%
2022/04/13	0	0.00	2	52.60	53.00	-2	322	-0.62%
2022/04/12	2	52.05	1	52.00	52.40	1	373	0.27%
2022/04/11	1	52.90	0	0.00	52.70	1	377	0.27%
2022/04/08	3	54.03	0	0.00	53.90	3	380	0.79%
2022/04/07	6.1	53.86	1	54.10	53.60	5.1	382	1.33%
2022/04/06	2	54.80	4	54.80	54.80	-2	382	-0.52%
2022/04/01	0	0.00	1	55.50	55.60	-1	385	-0.26%
2022/03/31	2	55.30	1	55.30	55.40	1	390	0.26%
2022/03/30	5	55.68	0	0.00	55.50	5	394	1.27%
2022/03/28	1	55.20	0.2	55.30	55.20	0.8	404	0.21%
2022/03/25	2	55.50	0	0.00	55.80	2	408	0.49%
2022/03/23	0.2	55.47	2	55.70	55.50	-1.8	451	-0.39%
2022/03/22	0	0.00	3	55.50	55.50	-3	478	-0.63%
2022/03/21	2	55.50	0.1	55.69	55.70	1.9	489	0.38%
2022/03/18	1	54.50	0.1	54.50	54.50	0.9	491	0.18%
2022/03/17	1	53.10	6.2	53.52	54.40	-5.2	493	-1.05%
2022/03/16	3	51.60	0.1	52.00	51.80	3	489	0.60%
2022/03/15	1	51.70	0	0.00	51.90	1	490	0.20%
2022/03/14	0	0.00	3	52.47	52.70	-3	492	-0.61%
2022/03/11	3	51.80	0	0.00	51.70	3	494	0.61%
2022/03/10	1	52.20	0	0.00	52.30	1	502	0.20%
2022/03/09	3	51.50	2	51.65	51.50	1	506	0.20%
2022/03/08	0.1	51.40	11	51.55	51.40	-10.9	515	-2.12%
2022/03/07	5	53.58	0	0.00	53.50	5	518	0.96%
2022/03/04	0	0.00	15	55.70	55.50	-15	526	-2.85%
2022/03/02	1	55.90	0	0.00	55.80	1	549	0.18%
2022/03/01	0	0.00	0.1	55.50	55.50	-0.1	555	-0.02%
2022/02/25	2	55.05	0	0.00	54.80	2	561	0.36%
2022/02/24	8.2	55.45	0	0.00	54.80	8.2	572	1.44%
2022/02/23	2	56.30	0	0.00	56.50	2	577	0.35%
2022/02/22	0	56.77	0	0.00	56.20	0	584	0.00%
2022/02/21	1.1	57.61	4	57.60	57.60	-2.9	598	-0.48%
2022/02/17	0.2	58.00	1	57.70	57.90	-0.8	611	-0.13%
2022/02/16	0	0.00	5.7	57.20	57.10	-5.7	614	-0.92%
2022/02/15	0	0.00	7	57.19	57.00	-7	619	-1.13%
2022/02/11	0.2	57.90	0	0.00	57.40	0.2	641	0.02%
2022/02/09	0	0.00	1	57.20	57.30	-1	652	-0.15%
2022/02/08	0.3	56.90	0.2	56.80	56.90	0.1	656	0.01%
2022/01/26	1	54.30	3	54.73	54.30	-2	673	-0.30%
2022/01/25	1.1	54.71	13	55.08	54.70	-12	690	-1.73%
2022/01/24	1	55.00	3	55.13	55.40	-2	706	-0.28%
2022/01/21	3	56.37	2	56.55	56.00	1	713	0.14%
2022/01/18	1.1	56.77	0	0.00	56.20	1.1	726	0.15%
2022/01/17	2	56.15	1	56.20	56.70	1	731	0.14%
2022/01/14	1	55.00	3	55.40	55.30	-2	744	-0.27%
2022/01/13	12	56.19	3	56.10	55.90	9	744	1.21%
2022/01/12	2.2	56.89	4	56.50	56.30	-1.9	742	-0.25%
2022/01/11	13.3	58.15	13	58.15	57.40	0.3	736	0.04%
2022/01/10	21.1	59.77	11	59.69	59.70	10.1	700	1.44%
2022/01/07	6.2	59.60	1	59.50	59.30	5.2	690	0.75%
2022/01/06	8	60.43	5.1	60.81	60.30	2.9	680	0.43%
2022/01/05	9.2	62.08	10.3	61.61	61.90	-1.1	689	-0.16%
2022/01/04	2	61.30	2	61.35	61.30	0	662	0.00%
2022/01/03	3.5	61.00	2	61.30	61.00	1.5	676	0.22%
2021/12/30	1	61.00	0	0.00	61.30	1	684	0.15%
2021/12/29	0	0.00	20	60.81	61.00	-20	696	-2.87%
2021/12/28	0.1	61.30	0	0.00	61.00	0.1	715	0.01%
2021/12/27	0	60.50	1	61.00	61.60	-1	731	-0.13%
2021/12/22	2	60.70	0	0.00	60.50	2	788	0.25%
2021/12/21	1	60.80	1	60.90	60.80	0	810	0.00%
2021/12/20	4.1	61.33	20	60.90	60.90	-15.9	844	-1.88%
2021/12/17	42.3	62.89	6	62.73	62.30	36.2	864	4.19%
2021/12/16	0	0.00	12	61.47	62.00	-12	839	-1.43%
2021/12/15	0.1	60.50	0	0.00	61.40	0.1	820	0.01%
2021/12/14	3	59.53	0	0.00	59.70	3	820	0.37%
2021/12/13	2	60.40	0	0.00	60.50	2	829	0.24%
2021/12/10	0.1	60.30	2.1	60.05	60.00	-2	853	-0.24%
2021/12/09	1	59.60	0	0.00	59.80	1	865	0.12%
2021/12/08	4	59.78	1	59.80	59.60	3	911	0.33%
2021/12/07	4	60.00	1	60.00	60.00	3	917	0.33%
2021/12/06	4.1	59.49	1	59.40	59.50	3.1	927	0.33%
2021/12/02	7	60.10	3	60.87	60.10	4	972	0.41%
2021/12/01	2	61.51	13	61.93	61.50	-11	993	-1.10%
2021/11/30	3	62.53	2	62.20	62.20	1	1,014	0.10%
2021/11/29	2.3	59.51	0	0.00	61.70	2.3	1,080	0.21%
2021/11/26	2	61.60	1.2	60.72	60.80	0.8	1,167	0.06%
2021/11/25	3.1	62.50	2	62.80	62.30	1.1	1,189	0.09%
2021/11/24	0	62.10	1	62.00	62.70	-1	1,190	-0.08%
2021/11/23	9.1	62.64	6	62.83	62.40	3.1	1,194	0.26%
2021/11/22	1	63.20	14	63.74	63.60	-13	1,247	-1.04%
2021/11/19	3	64.30	5	64.66	64.20	-2	1,253	-0.16%
2021/11/18	5	65.12	4	65.23	64.70	1	1,252	0.08%
2021/11/17	2	64.40	3	64.93	64.60	-1	1,243	-0.08%
2021/11/16	6.2	64.06	0	0.00	64.00	6.2	1,242	0.50%
2021/11/15	3.3	63.89	10	64.02	64.00	-6.7	1,248	-0.54%
2021/11/12	3.2	64.00	0	0.00	64.20	3.2	1,258	0.25%
2021/11/11	3.1	64.03	10	63.89	64.10	-7	1,268	-0.55%
2021/11/10	2	64.90	3	65.03	65.30	-1	1,273	-0.08%
2021/11/09	1.1	64.49	2.1	64.53	64.60	-1.1	1,280	-0.08%
2021/11/08	4.1	64.72	3	64.37	64.30	1.1	1,281	0.08%
2021/11/05	3	65.37	4	64.93	64.90	-1	1,311	-0.08%
2021/11/04	10.2	65.27	6.3	65.19	65.10	3.8	1,350	0.28%
2021/11/03	10	64.60	4	64.95	65.20	6	1,363	0.44%
2021/11/02	9	65.52	9	64.27	63.70	0	1,375	0.00%
2021/11/01	2	65.05	15.1	65.24	65.20	-13.1	1,378	-0.95%
2021/10/29	2.1	63.99	3	64.00	63.80	-0.9	1,378	-0.07%
2021/10/28	5	63.10	2.1	63.01	62.90	3	1,398	0.21%
2021/10/27	3.1	62.87	14	62.99	63.20	-11	1,429	-0.77%
2021/10/26	13	62.89	4.2	62.97	62.40	8.8	1,496	0.59%
2021/10/25	1	62.80	1	63.40	62.80	0	1,577	0.00%
2021/10/22	5	63.24	9	63.12	63.20	-4	1,608	-0.25%
2021/10/21	7.1	61.84	7	62.31	61.60	0.1	1,622	0.00%
2021/10/20	2	61.40	6	61.27	61.40	-4	1,642	-0.24%
2021/10/19	1	60.70	3	61.00	61.20	-2	1,667	-0.12%
2021/10/18	0	0.00	4.1	59.41	59.70	-4.1	1,718	-0.24%
2021/10/15	1	59.10	3	59.07	59.10	-2	1,792	-0.11%
2021/10/14	0	0.00	2	58.50	58.00	-2	1,813	-0.11%
2021/10/13	11	58.12	1.1	57.98	58.00	9.9	1,833	0.54%
2021/10/12	1	59.40	3	59.23	58.90	-2	1,864	-0.11%
2021/10/08	6.1	61.01	5	61.00	61.00	1.1	1,936	0.06%
2021/10/07	1	61.00	2	61.00	60.80	-1	1,960	-0.05%
2021/10/06	3.1	60.53	1	59.90	59.70	2.1	2,070	0.10%
2021/10/05	15	58.97	3.1	58.90	60.40	11.9	2,137	0.56%
2021/10/04	9.1	61.01	11.1	60.38	60.00	-1.9	2,185	-0.09%
2021/10/01	10	61.60	18	61.09	61.10	-8	2,197	-0.36%
2021/09/30	6	62.72	3	62.90	62.80	3	2,190	0.14%
2021/09/29	35.3	64.26	14	63.82	62.80	21.3	2,189	0.97%
2021/09/28	7	64.50	19.2	64.89	65.00	-12.2	2,177	-0.56%
2021/09/27	30.1	65.75	19.2	65.73	64.80	10.9	2,161	0.50%
2021/09/24	16.3	64.21	18	64.67	65.00	-1.7	2,147	-0.08%
2021/09/23	9	62.81	3	62.83	63.00	6	2,133	0.28%
2021/09/22	8	62.15	4.1	62.14	62.20	3.9	2,132	0.18%
2021/09/17	7	63.31	5	63.56	63.30	2	2,129	0.09%
2021/09/16	8	63.44	0	0.00	63.30	8	2,135	0.37%
2021/09/15	10	63.51	9	63.60	63.50	1	2,142	0.05%
2021/09/14	16	65.36	5.1	65.58	64.90	10.9	2,129	0.51%
2021/09/13	31.1	67.14	8	67.69	66.10	23.1	2,125	1.09%
2021/09/10	2	66.15	5.1	67.35	67.90	-3.1	2,091	-0.15%
2021/09/09	5.5	66.86	2	66.80	66.80	3.5	2,095	0.17%
2021/09/08	16	67.06	3.4	65.53	65.40	12.6	2,091	0.60%
2021/09/07	3.7	68.17	17.3	68.26	69.00	-13.6	2,079	-0.65%
2021/09/06	7	70.36	43.1	70.61	68.60	-36.1	2,073	-1.74%
2021/09/03	24	70.67	15.1	70.84	70.90	8.9	2,058	0.43%
2021/09/02	31	71.78	51.3	72.12	71.80	-20.2	2,038	-0.99%
2021/09/01	98.3	71.66	61.1	71.08	70.30	37.2	1,967	1.89%
2021/08/31	6.5	69.23	10	69.29	69.60	-3.5	1,894	-0.19%
2021/08/30	1	67.50	2.1	67.43	67.60	-1.1	1,866	-0.06%
2021/08/27	11	67.23	10	67.07	67.00	1	1,864	0.05%
2021/08/26	120	69.28	91.1	68.40	67.80	29	1,856	1.56%	大買/
2021/08/25	8	65.68	8	65.74	65.70	0	1,801	0.00%
2021/08/24	2	63.70	0.1	63.00	63.40	1.9	1,798	0.11%
2021/08/23	2	62.70	2	62.75	62.90	0	1,798	0.00%
2021/08/20	2	61.55	1.1	61.87	61.50	0.9	1,798	0.05%
2021/08/19	7	62.56	8	62.16	61.40	-1	1,794	-0.06%
2021/08/18	5	62.96	9.5	61.35	64.00	-4.5	1,789	-0.25%
2021/08/17	12.1	62.02	9.4	62.70	61.40	2.7	1,792	0.15%
2021/08/16	1.4	63.80	14.7	63.56	64.00	-13.3	1,784	-0.75%
2021/08/13	7.3	66.09	5.1	65.43	65.10	2.2	1,773	0.12%
2021/08/12	2.1	67.00	4	67.20	67.00	-1.9	1,763	-0.11%
2021/08/11	18.2	67.32	7	67.43	66.80	11.2	1,775	0.63%
2021/08/10	11.2	69.57	16.2	69.75	70.50	-5	1,750	-0.29%
2021/08/09	6.1	70.55	24.4	70.95	70.80	-18.3	1,751	-1.04%
2021/08/06	14	71.93	16.1	71.81	71.00	-2.1	1,752	-0.12%
2021/08/05	9.2	71.50	12.1	72.04	71.70	-2.9	1,756	-0.16%
2021/08/04	29	71.17	13	71.58	71.10	16	1,780	0.90%
2021/08/03	14.1	71.34	9.7	71.96	72.20	4.3	1,801	0.24%
2021/08/02	48.4	71.32	23.3	70.91	71.10	25.1	1,795	1.40%
2021/07/30	43.8	73.06	23	72.60	71.40	20.8	1,781	1.17%
2021/07/29	41.1	72.34	46.7	72.93	72.70	-5.7	1,752	-0.32%
2021/07/28	6.3	69.87	17.4	69.06	70.60	-11.1	1,701	-0.65%
2021/07/27	36	72.67	19	72.01	71.50	17	1,690	1.01%
2021/07/26	18	72.29	22	71.68	72.30	-4	1,682	-0.24%
2021/07/23	11.6	70.72	38.1	70.93	70.20	-26.5	1,684	-1.57%
2021/07/22	43.5	72.63	19.2	72.00	71.40	24.3	1,695	1.43%
2021/07/21	65.5	73.07	80.7	72.72	73.90	-15.3	1,638	-0.93%
2021/07/20	49	71.00	34	71.14	70.90	15	1,570	0.96%
2021/07/19	17.3	71.86	12	71.99	71.90	5.3	1,557	0.34%
2021/07/16	71.4	72.88	41	72.59	73.30	30.3	1,551	1.96%
2021/07/15	42.8	73.03	56.4	72.63	74.00	-13.6	1,518	-0.90%
2021/07/14	21.9	68.80	18	69.38	68.20	3.9	1,448	0.27%
2021/07/13	56.3	71.48	41.4	70.94	69.50	14.9	1,435	1.04%
2021/07/12	58.1	70.48	62	69.92	70.40	-3.9	1,340	-0.29%
2021/07/09	30.1	68.86	54.4	68.77	70.00	-24.3	1,272	-1.91%
2021/07/08	9	66.80	52.2	66.93	67.60	-43.2	1,256	-3.44%
2021/07/07	4	66.03	57.1	66.13	65.50	-53.1	1,307	-4.06%
2021/07/06	5.2	65.92	5.1	65.96	65.50	0.1	1,479	0.01%
2021/07/05	14.1	65.57	3	65.97	66.40	11.1	1,498	0.74%
2021/07/02	2	64.65	17	64.03	64.70	-15	1,521	-0.99%
2021/07/01	12.2	63.91	15.1	64.53	63.30	-3	1,592	-0.19%
2021/06/30	9	64.21	7	64.86	64.20	2	1,579	0.13%
2021/06/29	5	64.72	20	64.88	64.60	-15	1,587	-0.94%
2021/06/28	12	64.29	17	64.35	64.60	-5	1,597	-0.31%
2021/06/25	15	64.19	7	65.00	64.00	8	1,605	0.50%
2021/06/24	58.2	65.22	7.1	65.06	64.90	51.2	1,620	3.16%
2021/06/23	18	63.89	33	64.15	63.90	-15	1,608	-0.93%
2021/06/22	3	62.53	8	63.55	63.30	-5	1,613	-0.31%
2021/06/21	2	62.20	2	62.20	62.00	0	1,640	0.00%
2021/06/18	6	63.77	2	64.00	63.70	4	1,646	0.24%
2021/06/17	0	0.00	7	63.27	63.90	-7	1,651	-0.42%
2021/06/16	15.5	63.33	1.4	63.09	63.40	14.1	1,675	0.84%
2021/06/15	5.1	63.24	2.2	63.72	63.70	2.9	1,707	0.17%
2021/06/11	4	61.63	6.3	61.91	62.00	-2.3	1,721	-0.13%
2021/06/10	2	60.80	3	60.93	61.00	-1	1,728	-0.06%
2021/06/09	6	59.90	2	60.10	60.10	4	1,738	0.23%
2021/06/08	8	60.35	8	60.34	60.40	0	1,800	0.00%
2021/06/07	3	58.40	12	58.11	58.60	-9	1,879	-0.48%
2021/06/04	1	57.70	1	57.80	58.30	0	1,939	0.00%
2021/06/03	1	58.20	3	58.07	58.00	-2	1,975	-0.10%
2021/06/02	5.1	58.10	1	57.70	57.70	4.1	2,068	0.20%
2021/06/01	1	58.00	32	57.33	58.70	-31	2,114	-1.47%
2021/05/31	32	56.58	4	56.45	56.30	28	2,123	1.32%
2021/05/28	2	56.00	3	55.97	56.00	-1	2,232	-0.04%
2021/05/27	2	54.95	25	54.98	55.20	-23	2,262	-1.02%
2021/05/26	0	0.00	4	55.35	55.20	-4	2,295	-0.17%
2021/05/25	19	55.28	20	55.49	55.50	-1	2,351	-0.04%
2021/05/24	1.4	54.71	0	0.00	54.50	1.4	2,372	0.06%
2021/05/21	1	54.30	4	54.85	54.70	-3	2,432	-0.12%
2021/05/19	2	53.20	0	0.00	54.00	2	2,608	0.08%
2021/05/18	3	53.00	2	52.65	53.00	1	2,711	0.04%
2021/05/17	12.1	50.95	33.1	50.18	49.70	-21	2,759	-0.76%
2021/05/14	27.2	55.23	7.2	54.68	54.50	20	2,730	0.73%
2021/05/13	48	54.11	42	56.48	56.40	6	2,724	0.22%
2021/05/12	16.3	58.73	74.3	57.02	56.70	-58	2,712	-2.14%
2021/05/11	43.1	62.61	49.8	62.74	61.50	-6.7	2,706	-0.25%
2021/05/10	16	64.11	68	65.40	66.00	-52	2,715	-1.92%
2021/05/07	20	64.04	48	64.81	64.80	-28	2,891	-0.97%
2021/05/06	66	64.11	13.1	63.98	63.20	52.9	3,060	1.73%
2021/05/05	23	64.51	119	64.31	64.50	-96	3,163	-3.03%	大賣/
2021/05/04	59.1	61.65	10	62.09	61.80	49.1	3,147	1.56%
2021/05/03	21.1	63.38	4.1	63.68	63.20	17	3,129	0.54%
2021/04/29	48	65.82	12	66.48	65.50	36	3,120	1.15%
2021/04/28	4.2	66.45	19.2	66.40	66.80	-15	3,109	-0.48%
2021/04/27	0	0.00	5.8	65.00	64.50	-5.8	3,097	-0.19%
2021/04/26	3	64.50	3	64.53	64.60	0	3,122	0.00%
2021/04/23	1	64.30	2	64.25	64.70	-1	3,132	-0.03%
2021/04/22	8.3	64.63	3	63.82	63.80	5.3	3,146	0.17%
2021/04/21	22	65.67	9	65.88	65.20	13	3,144	0.41%
2021/04/20	11	65.88	13	65.92	66.90	-2	3,152	-0.06%
2021/04/19	25.1	65.03	74.1	65.12	66.20	-49	3,171	-1.54%
2021/04/16	13.1	62.60	2.1	62.90	63.40	11	3,170	0.35%
2021/04/15	6	63.17	3	62.83	63.20	3	3,178	0.10%
2021/04/14	62.1	63.47	15	63.47	62.80	47.1	3,259	1.44%
2021/04/13	38.5	66.67	15	66.59	64.80	23.5	3,294	0.71%
2021/04/12	240.1	69.02	165.2	68.99	68.80	74.9	3,249	2.31%	大買/大賣/
2021/04/09	10.3	66.06	13.3	66.18	66.70	-3	3,083	-0.10%
2021/04/08	96.3	66.89	26	66.93	67.20	70.3	3,083	2.28%
2021/04/07	15	66.60	45	66.88	66.90	-30	3,048	-0.98%
2021/04/06	4.1	63.99	4	63.93	63.80	0.1	3,034	0.00%
2021/04/01	15.2	63.65	8	63.59	63.90	7.2	3,110	0.23%
2021/03/31	8	64.15	3	64.30	64.20	5	3,123	0.16%
2021/03/30	21	65.10	2	64.60	64.90	19	3,135	0.61%
2021/03/29	38.1	65.71	16	65.74	65.50	22.1	3,130	0.71%
2021/03/26	11	64.07	4	64.35	64.40	7	3,117	0.22%
2021/03/25	11.1	63.53	14.2	63.95	63.80	-3.1	3,124	-0.10%
2021/03/24	16	63.86	16	64.11	63.40	0	3,165	0.00%
2021/03/23	6.1	65.22	7	65.61	64.90	-0.9	3,152	-0.03%
2021/03/22	27.2	65.87	17	65.84	66.10	10.2	3,137	0.33%
2021/03/19	21.2	65.87	14.1	66.64	66.40	7.1	3,126	0.23%
2021/03/18	5.1	65.53	30	66.18	66.50	-24.9	3,100	-0.80%
2021/03/17	9	65.94	31	64.94	64.10	-22	3,071	-0.72%
2021/03/16	17.3	66.19	16	66.21	65.70	1.3	3,045	0.04%
2021/03/15	20	66.12	33	66.03	66.60	-13	3,052	-0.43%
2021/03/12	68	67.31	39	66.89	66.60	29	3,041	0.95%
2021/03/11	80	66.34	37	66.36	66.60	43	2,988	1.44%
2021/03/10	15	65.55	48.1	65.77	67.00	-33.1	2,895	-1.14%
2021/03/09	13	63.62	25	63.56	63.90	-12	2,836	-0.42%
2021/03/08	45.1	65.76	32	65.96	64.40	13.1	2,805	0.47%
2021/03/05	20	64.94	36.1	64.93	64.80	-16.1	2,724	-0.59%
2021/03/04	7	63.07	17.1	63.61	63.70	-10.1	2,697	-0.37%
2021/03/03	93	64.37	56	63.65	63.40	37	2,717	1.36%
2021/03/02	34.3	63.08	11	63.27	63.80	23.3	2,651	0.88%
2021/02/26	9	62.11	10.3	62.58	62.70	-1.3	2,631	-0.05%
2021/02/25	20.2	62.76	45	63.00	62.20	-24.8	2,625	-0.94%
2021/02/24	28	62.54	23	62.79	62.20	5	2,613	0.19%
2021/02/23	18.5	61.64	36	62.33	63.20	-17.5	2,586	-0.67%
2021/02/22	70	62.45	29	62.98	61.90	41	2,538	1.62%
2021/02/19	32.1	60.31	12	60.76	60.90	20.1	2,440	0.82%
2021/02/18	63.1	58.98	49.5	59.37	61.00	13.6	2,421	0.56%
2021/02/17	17.8	56.38	70.2	57.28	57.40	-52.4	2,327	-2.25%
2021/02/05	9	53.84	3.2	53.96	54.00	5.8	2,285	0.25%
2021/02/04	28	54.60	12	54.64	54.10	16	2,273	0.70%
2021/02/03	6	55.08	7.1	55.06	54.50	-1.1	2,260	-0.05%
2021/02/02	24	54.78	9	54.57	55.20	15	2,245	0.67%
2021/02/01	32	54.30	40	54.05	55.00	-8	2,210	-0.36%
2021/01/29	100.3	57.30	82	56.38	54.40	18.3	2,165	0.84%
2021/01/28	105.8	57.11	121.1	57.45	58.60	-15.3	1,969	-0.78%	大買/大賣/
2021/01/27	73.1	56.00	80.4	55.41	56.40	-7.3	1,780	-0.41%
2021/01/26	5	53.04	5.3	53.38	52.90	-0.3	1,638	-0.02%
2021/01/25	2	52.65	0	0.00	52.40	2	1,618	0.12%
2021/01/22	0	0.00	2	51.65	52.00	-2	1,609	-0.12%
2021/01/21	5.2	52.00	7	52.19	51.40	-1.8	1,596	-0.11%
2021/01/20	4	52.50	0	0.00	52.10	4	1,582	0.25%
2021/01/19	3	53.90	11	53.95	53.40	-8	1,553	-0.51%
2021/01/18	11	53.13	2	53.10	53.00	9	1,520	0.59%
2021/01/15	3	52.30	2	52.60	52.10	1	1,501	0.07%
2021/01/14	2	52.75	10	52.78	53.10	-8	1,476	-0.54%
2021/01/13	12	52.70	18	51.91	52.20	-6	1,462	-0.41%
2021/01/12	16.5	53.61	20	52.10	51.90	-3.5	1,440	-0.24%
2021/01/11	10	53.54	4	54.10	53.80	6	1,396	0.43%
2021/01/08	11	55.26	14	54.74	54.50	-3	1,367	-0.22%
2021/01/07	44	56.44	43	56.90	56.50	1	1,337	0.07%
2021/01/06	22	55.97	18.3	55.77	57.60	3.7	1,246	0.30%
2021/01/05	5	54.38	7	54.26	54.50	-2	1,160	-0.17%
2021/01/04	8	53.21	1	52.70	53.50	7	1,122	0.62%
2020/12/31	22	52.40	15	53.00	52.50	7	1,106	0.63%
2020/12/30	2	52.90	2	52.80	52.50	0	1,077	0.00%
2020/12/29	16	53.91	6	54.08	53.00	10	1,060	0.94%
2020/12/28	27.1	54.03	21	54.02	54.50	6.1	993	0.61%
2020/12/25	20	52.71	12	52.51	51.70	8	904	0.88%
2020/12/24	7	51.34	1	51.40	51.50	6	870	0.70%
2020/12/23	2	49.48	0	0.00	49.50	2	843	0.24%
2020/12/22	6	49.08	0	0.00	48.00	6	845	0.71%
2020/12/21	8	50.01	0.2	49.80	49.95	7.9	831	0.95%
2020/12/18	10.1	51.89	10	51.92	50.60	0.1	818	0.01%
2020/12/17	4.1	51.87	6	51.50	51.70	-1.9	764	-0.25%
2020/12/16	2	50.60	3	50.47	50.70	-1	740	-0.14%
2020/12/15	0	0.00	3	49.65	49.65	-3	736	-0.41%
2020/12/14	4.2	50.91	2	50.60	50.70	2.2	728	0.30%
2020/12/11	5.1	50.44	0	0.00	50.20	5.1	722	0.70%
2020/12/10	6	51.35	2	52.05	52.00	4	706	0.57%
2020/12/09	2	51.60	18.2	51.68	52.40	-16.2	693	-2.34%
2020/12/08	2	49.98	22	49.79	50.00	-20	669	-2.99%
2020/12/07	3	50.07	14	49.71	49.40	-11	664	-1.66%
2020/12/04	15	50.26	4	50.50	50.50	11	648	1.70%
2020/12/03	2	50.70	0	0.00	50.60	2	644	0.31%
2020/12/02	6	50.90	12	51.20	50.70	-6	644	-0.93%
2020/12/01	3	51.23	4	51.53	51.00	-1	650	-0.15%
2020/11/30	12	51.83	6	51.88	51.90	6	651	0.92%
2020/11/27	10.2	51.58	12.1	51.26	51.30	-1.9	638	-0.30%
2020/11/26	10	51.02	18	50.81	51.10	-8	607	-1.32%
2020/11/25	3	48.98	6	49.09	49.05	-3	582	-0.51%
2020/11/24	19	49.03	2	49.20	48.90	17	604	2.81%
2020/11/23	7.1	48.31	7.4	48.73	49.10	-0.3	575	-0.06%
2020/11/20	2.3	47.12	6	47.72	47.25	-3.7	530	-0.70%
2020/11/19	1.1	48.06	4	48.00	47.65	-2.9	521	-0.55%
2020/11/18	6	47.83	2	48.05	47.60	4	511	0.78%
2020/11/17	9	47.66	2	47.70	47.70	7	501	1.40%
2020/11/16	5	46.30	13	46.32	47.00	-8	491	-1.63%
2020/11/13	8	45.18	0	0.00	45.80	8	528	1.51%
2020/11/11	21	44.81	0	0.00	44.90	21	517	4.06%
2020/11/10	10	44.70	0	0.00	44.95	10	519	1.92%
2020/11/09	4	44.93	1	44.85	44.85	3	523	0.57%
2020/11/06	1	44.25	3	44.27	44.40	-2	523	-0.38%
2020/11/05	2	44.20	2	44.15	44.20	0	533	0.00%
2020/11/04	1	44.40	0	0.00	44.00	1	536	0.19%
2020/11/03	3	43.95	1	43.85	43.95	2	536	0.37%
2020/11/02	12	43.29	0	0.00	43.40	12	542	2.21%
2020/10/28	0	0.00	1	43.80	43.75	-1	557	-0.18%
2020/10/26	2	43.25	0	0.00	43.35	2	558	0.36%
2020/10/16	1	43.05	0	0.00	43.00	1	627	0.16%
2020/10/15	1	42.85	0	0.00	42.80	1	636	0.16%
2020/10/08	1	43.25	0	0.00	43.10	1	676	0.15%
2020/09/29	1	42.05	0	0.00	42.15	1	778	0.13%
2020/09/28	0	0.00	4	41.60	41.90	-4	828	-0.48%
2020/09/25	2	41.13	2	42.40	40.95	0	852	0.00%
2020/09/24	0	0.00	1	42.95	42.30	-1	859	-0.12%
2020/09/23	0	0.00	1	43.30	43.10	-1	864	-0.12%
2020/09/16	1	44.00	0	0.00	43.75	1	944	0.11%
2020/09/15	0	0.00	1	43.85	44.05	-1	951	-0.11%
2020/09/11	0	0.00	4	43.96	43.60	-4	973	-0.41%
2020/09/10	1	44.55	1	44.80	44.20	0	973	0.00%
2020/09/08	1	45.00	0	0.00	44.65	1	987	0.10%
2020/09/07	11	45.67	0	0.00	44.90	11	994	1.11%
2020/09/04	5	45.52	3	45.25	45.65	2	1,005	0.20%
2020/09/03	1.1	45.09	1	45.50	45.00	0.1	995	0.01%
2020/09/02	8	45.65	4	45.53	45.20	4	994	0.40%
2020/09/01	1	44.90	2	45.18	45.15	-1	1,007	-0.10%
2020/08/31	6	45.65	15	45.42	45.55	-9	1,005	-0.90%
2020/08/28	2	44.80	7	44.87	45.00	-5	1,012	-0.49%
2020/08/27	2	43.28	0	0.00	43.30	2	991	0.20%
2020/08/25	3	43.35	0	0.00	43.20	3	1,042	0.29%
2020/08/24	3	43.02	2	43.30	42.90	1	1,052	0.10%
2020/08/21	1	43.85	0	0.00	43.70	1	1,060	0.09%
2020/08/20	7	44.24	4	42.83	43.80	3	1,070	0.28%
2020/08/19	5.1	46.24	4	46.80	46.35	1.1	1,049	0.10%
2020/08/18	2	43.80	0	0.00	43.80	2	998	0.20%
2020/08/17	3	43.27	0	0.00	43.35	3	1,023	0.29%
2020/08/13	4	43.98	0	0.00	43.75	4	1,057	0.38%
2020/08/11	0	0.00	2	43.65	42.95	-2	1,067	-0.19%
2020/08/10	0	0.00	3	44.65	44.35	-3	1,073	-0.28%
2020/08/07	0	0.00	2	44.65	44.70	-2	1,089	-0.18%
2020/08/06	3	44.68	0	0.00	44.50	3	1,100	0.27%
2020/08/05	4	44.79	0	0.00	44.90	4	1,103	0.36%
2020/08/03	0.2	44.00	0	0.00	43.60	0.2	1,147	0.02%
2020/07/31	3	43.90	0	0.00	44.15	3	1,174	0.26%
2020/07/28	1	42.00	3	42.68	42.10	-2	1,208	-0.17%
2020/07/27	0	0.00	1	43.90	43.40	-1	1,202	-0.08%
2020/07/24	1	44.55	0	0.00	44.40	1	1,213	0.08%
2020/07/23	0	0.00	7	46.99	46.35	-7	1,184	-0.59%
2020/07/20	1	46.30	5	46.55	47.50	-4	1,168	-0.34%
2020/07/17	0	0.00	1	46.70	46.10	-1	1,159	-0.09%
2020/07/16	0	0.00	1	47.05	47.05	-1	1,154	-0.09%
2020/07/15	0	0.00	2	49.25	49.00	-2	1,146	-0.17%
2020/07/14	0	0.00	3	49.25	49.15	-3	1,133	-0.26%
2020/07/13	1.1	49.30	4	49.50	49.40	-2.9	1,124	-0.26%
2020/07/10	9	50.06	13	49.70	49.30	-4	1,118	-0.36%
2020/07/09	5	52.34	9	52.39	52.30	-4	1,082	-0.37%
2020/07/08	6	52.00	2	51.90	51.90	4	1,075	0.37%
2020/07/07	8	53.46	11	52.49	52.00	-3	1,053	-0.28%
2020/07/06	4	51.80	4	51.30	51.90	0	1,010	0.00%
2020/07/03	1	51.00	3	50.80	50.90	-2	986	-0.20%
2020/07/02	1	50.30	6	50.20	50.70	-5	971	-0.51%
2020/07/01	3.1	50.44	14	50.70	50.00	-10.9	961	-1.13%
2020/06/30	17	50.41	21	49.72	50.60	-4	943	-0.42%
2020/06/29	4	47.63	0	0.00	48.60	4	905	0.44%
2020/06/24	7	48.00	4	48.05	48.00	3	895	0.33%
2020/06/23	3	48.60	0	0.00	48.70	3	884	0.34%
2020/06/22	0	0.00	8	48.58	48.60	-8	880	-0.91%
2020/06/19	7	48.26	5	48.16	48.00	2	876	0.23%
2020/06/18	0	0.00	6	48.77	48.75	-6	860	-0.70%
2020/06/17	1	49.00	0	0.00	49.10	1	859	0.12%
2020/06/16	2	49.50	6	49.48	49.65	-4	858	-0.47%
2020/06/15	0	0.00	1	49.00	49.15	-1	863	-0.12%
2020/06/12	11	49.21	3	48.48	49.75	8	861	0.93%
2020/06/11	3	50.47	1	50.80	50.00	2	859	0.23%
2020/06/10	1	50.30	1	50.00	49.95	0	843	0.00%
2020/06/09	3	50.07	1	50.60	50.20	2	856	0.23%
2020/06/08	6	50.52	8	50.26	50.00	-2	850	-0.24%
2020/06/05	0	0.00	5	51.72	51.80	-5	823	-0.61%
2020/06/04	3	51.63	5	51.48	51.40	-2	814	-0.25%
2020/06/03	1	49.90	13	50.03	50.50	-12	785	-1.53%
2020/06/02	5	50.34	5	50.87	49.75	0	767	0.00%
2020/06/01	2	50.10	4	50.95	50.80	-2	742	-0.27%
2020/05/29	3	49.92	3	49.92	49.95	0	710	0.00%
2020/05/28	0	0.00	5	49.94	49.85	-5	696	-0.72%
2020/05/27	2	49.20	15	49.32	49.20	-13	679	-1.91%
2020/05/26	4	48.95	5	48.92	48.75	-1	658	-0.15%
2020/05/25	6	47.76	3	47.82	48.25	3	651	0.46%
2020/05/22	4	48.09	10	47.90	47.35	-6	637	-0.94%
2020/05/21	1	47.50	20	47.69	47.60	-19	610	-3.11%
2020/05/19	0	0.00	1	45.20	45.15	-1	572	-0.17%
2020/05/18	4	45.60	2	45.45	44.90	2	564	0.35%
2020/05/15	2	45.40	0	0.00	45.80	2	554	0.36%
2020/05/14	8	46.44	5	46.76	46.00	3	536	0.56%
2020/05/12	3	45.75	7	45.64	45.90	-4	506	-0.79%
2020/05/11	5	45.70	1	46.20	46.00	4	495	0.81%
2020/05/08	4	44.31	2	44.05	44.75	2	465	0.43%
2020/05/07	7	44.74	3	44.73	44.70	4	443	0.90%
2020/05/06	7	43.84	11	43.79	44.20	-4	414	-0.96%
2020/05/05	1	42.85	0	0.00	42.75	1	390	0.26%
2020/05/04	7	42.29	4	42.35	42.30	3	379	0.79%
2020/04/30	16	41.93	3	41.90	42.00	13	376	3.45%
2020/04/29	29	42.26	9	42.07	41.80	20	380	5.26%
2020/04/28	10	40.67	0	0.00	40.70	10	361	2.77%
2020/04/27	7	39.85	0	0.00	39.95	7	372	1.88%
2020/04/21	1	38.35	0	0.00	38.05	1	368	0.27%
2020/04/20	0	0.00	1	38.70	38.80	-1	378	-0.26%
2020/04/17	1	38.40	0	0.00	38.65	1	382	0.26%
2020/04/15	0	0.00	3	37.67	37.80	-3	377	-0.79%
2020/04/09	2	34.05	0	0.00	34.15	2	368	0.54%
2020/04/08	0	0.00	3	33.95	34.00	-3	366	-0.82%
2020/03/26	3	30.77	0	0.00	31.30	3	362	0.83%
2020/03/25	3	31.00	0	0.00	31.10	3	359	0.83%
2020/03/20	1	28.90	0	0.00	29.75	1	349	0.29%
2020/03/13	3	33.15	0	0.00	33.10	3	315	0.95%
2020/03/12	4	36.20	4	36.30	36.15	0	296	0.00%
2020/03/10	0	0.00	4	37.69	38.50	-4	286	-1.40%
2020/03/04	1	37.80	0	0.00	37.90	1	281	0.36%
2020/02/26	0	0.00	2	38.80	39.15	-2	284	-0.70%
2020/02/24	3	39.03	7	39.04	39.10	-4	274	-1.46%
2020/02/21	3	39.87	0	0.00	39.70	3	271	1.10%
2020/02/20	2	40.20	0	0.00	39.95	2	271	0.74%
2020/02/18	1	39.35	0	0.00	39.00	1	269	0.37%
2020/02/17	2	39.20	0	0.00	39.05	2	271	0.74%
2020/02/10	1	36.25	0	0.00	36.30	1	273	0.37%
2020/02/07	1	36.65	0	0.00	36.60	1	272	0.37%
2020/02/04	3	36.93	0	0.00	37.15	3	272	1.10%
2020/02/03	2	35.83	0	0.00	36.50	2	271	0.74%
2020/01/30	8	37.76	0	0.00	37.50	8	263	3.03%
2020/01/14	3	39.72	0	0.00	40.60	3	263	1.14%
2020/01/09	2	39.85	0	0.00	39.90	2	242	0.82%
2020/01/08	4	39.83	0	0.00	39.80	4	241	1.65%
2019/12/31	0	0.00	1	40.85	40.90	-1	237	-0.42%
2019/12/30	0	0.00	2	41.00	41.05	-2	240	-0.83%
2019/12/19	1	41.25	1	41.25	41.25	0	258	0.00%
2019/12/13	2	40.70	0	0.00	40.55	2	273	0.73%
2019/12/11	1	41.00	1	41.00	41.10	0	284	0.00%
2019/12/06	0	0.00	1	41.50	41.40	-1	326	-0.31%
2019/12/04	0	0.00	1	41.70	41.60	-1	473	-0.21%
2019/11/29	0	0.00	2	41.50	41.70	-2	564	-0.35%
2019/11/21	0	0.00	2	41.10	41.10	-2	579	-0.35%
2019/11/20	0	0.00	1	41.25	41.15	-1	584	-0.17%
2019/11/18	1	41.25	2	41.40	41.30	-1	595	-0.17%
2019/11/15	0	0.00	2	41.05	41.15	-2	599	-0.33%
2019/11/14	0	0.00	6	40.63	40.60	-6	609	-0.98%
2019/11/12	1	41.05	3	41.12	41.05	-2	611	-0.33%
2019/11/11	1	41.45	0	0.00	41.10	1	610	0.16%
2019/10/30	1	40.90	0	0.00	40.95	1	629	0.16%
2019/10/29	3	40.80	0	0.00	40.75	3	631	0.48%
2019/10/28	0	0.00	2	41.55	41.55	-2	631	-0.32%
2019/10/24	0	0.00	2	41.65	41.80	-2	630	-0.32%
2019/10/22	0	0.00	4	42.08	42.25	-4	646	-0.62%
2019/10/18	0	0.00	1	41.45	41.10	-1	699	-0.14%
2019/10/17	1	41.10	0	0.00	41.35	1	722	0.14%
2019/10/15	0	0.00	2	41.00	40.80	-2	741	-0.27%
2019/10/09	0	0.00	11	40.75	40.80	-11	763	-1.44%
2019/10/08	2	41.10	4	41.05	41.05	-2	774	-0.26%
2019/10/07	0	0.00	9	41.65	41.50	-9	791	-1.14%
2019/10/03	0	0.00	4	41.20	41.70	-4	794	-0.50%
2019/10/02	4	41.60	0	0.00	41.60	4	794	0.50%
2019/10/01	2	41.83	0	0.00	41.80	2	798	0.25%
2019/09/26	4	41.90	0	0.00	41.85	4	810	0.49%
2019/09/25	1	42.25	0	0.00	42.10	1	817	0.12%
2019/09/23	1	42.70	1	42.70	42.80	0	838	0.00%
2019/09/19	8	42.37	0	0.00	42.10	8	846	0.95%
2019/09/18	0	0.00	4	42.63	42.55	-4	861	-0.46%
2019/09/17	3	42.30	0	0.00	42.20	3	873	0.34%
2019/09/16	2	42.90	0	0.00	43.00	2	883	0.23%
2019/09/12	3	43.15	0	0.00	43.25	3	904	0.33%
2019/09/11	5	43.01	0	0.00	43.00	5	956	0.52%
2019/09/10	7	44.06	0	0.00	44.10	7	951	0.74%
2019/09/09	0	0.00	5	45.36	44.70	-5	952	-0.52%
2019/09/06	31	47.25	27	46.84	46.80	4	933	0.43%
2019/09/05	2	44.85	1	45.00	46.15	1	829	0.12%
2019/09/04	0	0.00	4	43.10	42.80	-4	772	-0.52%
2019/09/03	2	42.90	0	0.00	42.60	2	775	0.26%
2019/09/02	12	42.08	0	0.00	42.40	12	771	1.56%
2019/08/28	0	0.00	1	41.70	41.65	-1	770	-0.13%
2019/08/23	2	42.85	0	0.00	42.65	2	778	0.26%
2019/08/22	1	43.20	1	43.30	43.10	0	777	0.00%
2019/08/20	4	43.03	0	0.00	42.80	4	779	0.51%
2019/08/19	1	42.55	0	0.00	43.10	1	790	0.13%
2019/08/15	1	41.45	0	0.00	41.70	1	818	0.12%
2019/08/13	1	41.70	0	0.00	41.25	1	844	0.12%
2019/08/12	4	41.75	0	0.00	42.50	4	856	0.47%
2019/08/06	2	41.03	0	0.00	41.90	2	881	0.23%
2019/08/05	1	42.80	0	0.00	42.05	1	887	0.11%
2019/08/02	0	0.00	13	42.72	42.85	-13	898	-1.45%
2019/08/01	2	44.00	3	44.30	43.80	-1	911	-0.11%
2019/07/31	0	0.00	4	44.11	44.20	-4	920	-0.43%
2019/07/30	0	0.00	5	43.72	43.60	-5	926	-0.54%
2019/07/29	1	44.90	5	44.99	44.95	-4	931	-0.43%
2019/07/25	2	45.65	6	45.36	45.10	-4	960	-0.42%
2019/07/23	7	45.91	7	46.06	45.70	0	1,045	0.00%
2019/07/19	6	48.14	0	0.00	47.95	6	1,023	0.59%
2019/07/18	0	0.00	1	48.00	48.00	-1	1,014	-0.10%
2019/07/17	2	47.55	2	47.35	47.55	0	1,049	0.00%
2019/07/16	1	47.80	2	47.45	47.70	-1	1,078	-0.09%
2019/07/15	1	47.70	1	47.70	48.10	0	1,114	0.00%
2019/07/12	1	47.15	3	47.12	47.15	-2	1,121	-0.18%
2019/07/11	2	46.48	0	0.00	46.60	2	1,129	0.18%
2019/07/10	1	45.50	0	0.00	45.55	1	1,165	0.09%
2019/07/09	0	0.00	2	44.40	44.40	-2	1,194	-0.17%
2019/07/08	0	0.00	5	45.12	44.90	-5	1,223	-0.41%
2019/07/05	2	45.35	3	45.18	45.15	-1	1,281	-0.08%
2019/07/04	1	45.50	1	45.50	45.50	0	1,356	0.00%
2019/07/03	12	45.55	4	45.59	45.35	8	1,500	0.53%
2019/07/02	2	46.28	2	46.60	46.30	0	1,666	0.00%
2019/07/01	6	45.92	1	46.50	45.85	5	1,678	0.30%
2019/06/28	1	45.00	2	45.50	45.10	-1	1,705	-0.06%
2019/06/24	0	0.00	1	45.15	45.05	-1	1,866	-0.05%
2019/06/21	3	44.18	0	0.00	44.00	3	1,979	0.15%
2019/06/20	1	43.75	0	0.00	44.00	1	2,008	0.05%
2019/06/19	0	0.00	2	44.10	43.90	-2	2,057	-0.10%
2019/06/18	6	39.89	4	40.16	40.20	2	2,110	0.09%
2019/06/17	9	40.49	4	40.63	40.50	5	2,368	0.21%
2019/06/14	7	40.85	5	41.01	41.05	2	2,555	0.08%
2019/06/13	7	41.21	6	41.33	41.35	1	2,702	0.04%
2019/06/12	3	41.55	4	41.60	41.85	-1	2,750	-0.04%
2019/06/11	11	41.30	14	41.45	41.60	-3	2,835	-0.11%
2019/06/10	8	42.18	5	42.05	42.30	3	2,895	0.10%
2019/06/06	3	41.42	7	41.57	41.50	-4	2,898	-0.14%
2019/06/05	1	41.45	2	41.53	41.25	-1	2,902	-0.03%
2019/06/04	4	41.30	0	0.00	41.15	4	2,902	0.14%
2019/05/30	3	42.38	1	42.30	42.25	2	2,910	0.07%
2019/05/28	3	42.32	0	0.00	42.15	3	2,918	0.10%
2019/05/27	1	40.90	0	0.00	41.35	1	2,971	0.03%
2019/05/24	2	41.23	3	41.28	40.95	-1	2,990	-0.03%
2019/05/23	2	41.10	0	0.00	40.80	2	2,976	0.07%
2019/05/22	7	42.66	4	42.50	42.10	3	2,965	0.10%
2019/05/21	1	42.80	2	42.95	43.50	-1	2,956	-0.03%
2019/05/20	4	42.83	2	42.45	42.80	2	2,955	0.07%
2019/05/17	9	45.53	0	0.00	44.25	9	2,945	0.31%
2019/05/16	6	46.59	6	47.00	46.35	0	2,935	0.00%
2019/05/15	5	46.70	0	0.00	47.20	5	2,935	0.17%
2019/05/14	1	45.00	6	44.29	46.20	-5	2,939	-0.17%
2019/05/13	1	44.80	7	44.79	44.95	-6	2,934	-0.20%
2019/05/10	34	46.32	44	45.68	45.65	-10	2,928	-0.34%
2019/05/09	6	48.13	0	0.00	47.00	6	2,922	0.21%
2019/05/08	2	48.30	0	0.00	48.80	2	2,924	0.07%
2019/05/07	8	48.63	5.7	48.74	49.00	2.3	2,927	0.08%
2019/05/06	1	48.70	1	48.20	48.20	0	2,937	0.00%
2019/05/03	0.7	48.55	4	48.70	48.55	-3.3	2,939	-0.11%
2019/05/02	13	49.00	1	49.60	48.65	12	2,934	0.41%
2019/04/30	2	47.18	2	47.43	47.75	0	2,919	0.00%
2019/04/29	16	47.64	19	45.99	45.35	-3	2,900	-0.10%
2019/04/26	14	49.98	3	50.07	49.45	11	2,842	0.39%
2019/04/25	4	51.28	0	0.00	50.70	4	2,860	0.14%
2019/04/24	5	51.70	0	0.00	51.60	5	2,955	0.17%
2019/04/23	7	52.19	5	52.00	51.60	2	2,971	0.07%
2019/04/22	7	51.51	0	0.00	50.90	7	2,931	0.24%
2019/04/19	23	52.70	27	50.79	51.00	-4	2,935	-0.14%
2019/04/18	6	52.83	4	53.50	52.50	2	2,910	0.07%
2019/04/17	15	53.98	10	53.60	53.10	5	2,919	0.17%
2019/04/16	13	54.45	9	54.50	54.00	4	2,920	0.14%
2019/04/15	0	0.00	1	53.40	54.40	-1	2,939	-0.03%
2019/04/11	9	54.02	14	53.93	53.30	-5	3,038	-0.16%
2019/04/10	13	55.85	9	55.83	55.10	4	2,992	0.13%
2019/04/09	11	55.86	10	55.74	55.60	1	2,921	0.03%
2019/04/08	5	55.08	6	55.27	57.00	-1	2,785	-0.04%
2019/04/03	2	51.95	1	52.30	51.90	1	2,628	0.04%
2019/04/02	1	52.30	3	52.33	53.00	-2	2,624	-0.08%
2019/04/01	2	52.85	4	53.15	52.30	-2	2,601	-0.08%
2019/03/29	1	51.90	1	52.30	52.30	0	2,556	0.00%
2019/03/28	6	52.00	6	52.30	51.70	0	2,544	0.00%
2019/03/27	5	51.94	6	52.35	52.00	-1	2,554	-0.04%
2019/03/26	7	51.91	14	51.59	51.90	-7	2,516	-0.28%
2019/03/25	2	49.53	3	49.70	49.80	-1	2,412	-0.04%
2019/03/22	5	49.61	2	50.23	49.80	3	2,420	0.12%
2019/03/21	11	50.04	7	50.00	50.10	4	2,383	0.17%
2019/03/20	9	48.88	19	49.16	49.70	-10	2,303	-0.43%
2019/03/19	11	47.59	15	47.87	48.00	-4	2,032	-0.20%
2019/03/18	12	45.95	4	45.83	45.90	8	1,833	0.44%
2019/03/15	5	43.25	2	43.48	43.65	3	1,676	0.18%
2019/03/14	10	43.93	9	42.70	42.30	1	1,624	0.06%
2019/03/13	2	42.60	1	42.75	43.25	1	1,541	0.06%
2019/03/11	2	41.10	0	0.00	41.20	2	1,492	0.13%
2019/03/07	3	40.87	0	0.00	40.85	3	1,518	0.20%
2019/03/06	0	0.00	4	41.60	41.30	-4	1,522	-0.26%
2019/02/26	1	41.20	0	0.00	41.15	1	1,561	0.06%
2019/02/25	1	42.00	0	0.00	42.15	1	1,518	0.07%
2019/02/18	3	40.95	0	0.00	40.80	3	1,527	0.20%
2019/02/15	0	0.00	2	41.35	41.05	-2	1,547	-0.13%
2019/02/13	0.5	41.50	0	0.00	41.70	0.5	1,539	0.03%
2019/02/12	1	41.40	0	0.00	41.60	1	1,530	0.07%
2019/01/29	0	0.00	1	40.15	40.15	-1	1,529	-0.07%
2019/01/18	1	42.05	0	0.00	41.80	1	1,467	0.07%
2019/01/17	5	42.92	3	42.73	41.85	2	1,467	0.14%
2019/01/16	4	43.36	4	43.10	43.05	0	1,434	0.00%
2019/01/09	0	0.00	0	41.50	41.50	0	1,251	0.00%
2019/01/08	2	41.55	2	41.80	41.40	0	1,226	0.00%
2019/01/07	1	41.55	0	0.00	41.55	1	1,209	0.08%
2019/01/04	5	41.26	12	40.75	42.00	-7	1,148	-0.61%
2019/01/03	10	41.03	2	40.25	40.65	8	1,075	0.74%
2018/12/28	1	37.60	3	38.07	38.25	-2	1,030	-0.19%
2018/12/27	4	38.33	2	38.70	38.20	2	1,057	0.19%
2018/12/26	3	38.53	2	39.50	37.80	1	1,058	0.09%
2018/12/24	5	41.00	5	40.60	41.10	0	1,072	0.00%
2018/12/22	10	41.24	9	40.70	40.70	1	1,138	0.09%
2018/12/20	3	40.12	5	41.16	39.60	-2	1,155	-0.17%
2018/12/19	0	0.00	1	40.25	40.25	-1	1,109	-0.09%
2018/12/18	1	38.60	3	39.17	38.70	-2	1,113	-0.18%
2018/12/17	1	40.70	2	40.35	40.15	-1	1,104	-0.09%
2018/12/14	3	39.38	0	0.00	39.30	3	1,071	0.28%
2018/12/13	1	38.15	2	39.10	38.90	-1	1,063	-0.09%
2018/12/12	2	37.50	0	0.00	37.80	2	1,104	0.18%
2018/12/06	0	0.00	2	36.50	36.60	-2	1,210	-0.17%
2018/12/03	2	38.90	0	0.00	39.00	2	1,565	0.13%
2018/11/28	1	37.40	2	37.68	37.10	-1	1,751	-0.06%
2018/11/26	1	36.55	3	36.47	36.75	-2	1,978	-0.10%
2018/11/22	1	35.70	0	0.00	35.40	1	2,141	0.05%
2018/11/21	1	35.60	2	35.05	35.85	-1	2,438	-0.04%
2018/11/15	2	34.70	0	0.00	35.20	2	3,505	0.06%
2018/11/14	1	33.55	3	33.92	34.70	-2	3,585	-0.06%
2018/11/13	1	32.20	0	0.00	32.95	1	3,580	0.03%
2018/11/12	0	0.00	1	32.10	32.45	-1	3,577	-0.03%
2018/11/08	1.2	32.88	0	0.00	32.80	1.2	3,571	0.03%
2018/11/02	2	32.00	0	0.00	32.00	2	3,584	0.06%
2018/10/26	1	30.70	0	0.00	29.50	1	3,618	0.03%
2018/10/25	2	30.35	0	0.00	30.20	2	3,608	0.06%
2018/10/23	0	0.00	6	32.05	32.10	-6	3,588	-0.17%
2018/10/12	2	32.78	0	0.00	33.60	2	3,573	0.06%
2018/10/11	0	0.00	1	33.25	32.20	-1	3,599	-0.03%
2018/10/05	2	36.90	11	36.48	36.10	-9	3,553	-0.25%
2018/10/04	0	0.00	1	37.70	37.65	-1	3,518	-0.03%
2018/10/03	1	37.85	1	38.00	37.65	0	3,508	0.00%
2018/10/02	2	37.83	3	38.15	38.00	-1	3,490	-0.03%
2018/10/01	6	37.92	3	37.52	37.55	3	3,453	0.09%
2018/09/28	6	39.06	0	0.00	39.00	6	3,373	0.18%
2018/09/27	1	40.45	0	0.00	39.55	1	3,339	0.03%
2018/09/26	3	40.93	5	40.84	40.75	-2	3,308	-0.06%
2018/09/25	1	41.40	0	0.00	41.25	1	3,301	0.03%
2018/09/20	9	41.10	7	40.88	40.70	2	3,264	0.06%
2018/09/19	5	41.88	6	41.91	41.60	-1	3,242	-0.03%
2018/09/18	5	43.55	6	42.58	42.40	-1	3,218	-0.03%
2018/09/17	3	41.98	0	0.00	42.00	3	3,168	0.09%
2018/09/14	4	42.70	1	42.80	42.60	3	3,163	0.09%
2018/09/13	1	41.45	0	0.00	41.25	1	3,219	0.03%
2018/09/12	14	40.66	14	40.41	41.25	0	3,205	0.00%
2018/09/11	3	42.02	0	0.00	42.00	3	3,171	0.09%
2018/09/10	69	42.88	69	41.46	41.00	0	3,131	0.00%
2018/09/07	2	45.88	2	45.20	45.00	0	2,932	0.00%
2018/09/06	2	49.23	5	49.31	49.25	-3	2,799	-0.11%
2018/09/05	10	49.92	7	49.50	49.20	3	2,820	0.11%
2018/09/04	2	48.78	2.1	50.06	50.20	-0.1	2,748	0.00%
2018/09/03	3.1	50.44	55	50.70	49.45	-51.9	2,662	-1.95%
2018/08/31	12	48.24	4	49.30	50.70	8	2,514	0.32%
2018/08/30	0	0.00	1	49.95	49.50	-1	2,420	-0.04%
2018/08/29	21	49.51	3	50.33	50.50	18	2,401	0.75%
2018/08/28	38	51.56	15	51.41	49.70	23	2,270	1.01%
2018/08/27	15	49.68	69	49.30	50.40	-54	1,967	-2.74%
2018/08/24	55	49.71	36	49.89	50.80	19	1,820	1.04%
2018/08/23	8	47.97	11	48.35	48.40	-3	1,292	-0.23%
2018/08/22	2	43.00	5	43.02	44.00	-3	993	-0.30%
2018/08/20	0	0.00	2	40.88	40.80	-2	838	-0.24%
2018/08/16	0	0.00	5	39.35	39.55	-5	951	-0.53%
2018/08/10	15	40.78	0	0.00	40.65	15	955	1.57%
2018/08/09	2	40.65	0	0.00	40.60	2	943	0.21%
2018/08/08	1	40.45	1	40.30	40.55	0	954	0.00%
2018/08/03	0	0.00	3	39.80	39.75	-3	948	-0.32%
2018/07/27	1	38.50	0	0.00	38.15	1	972	0.10%
2018/07/26	0	0.00	1	38.55	38.25	-1	980	-0.10%
2018/07/25	0	0.00	3	38.35	38.50	-3	1,007	-0.30%
2018/07/24	0	0.00	1	38.00	38.00	-1	1,036	-0.10%
2018/07/20	1	38.80	0	0.00	38.40	1	1,042	0.10%
2018/07/19	7	39.21	0	0.00	39.15	7	1,047	0.67%
2018/07/18	0	0.00	4	40.84	40.85	-4	1,062	-0.38%
2018/07/16	3	39.63	1	38.55	39.50	2	1,086	0.18%
2018/07/09	0	0.00	2	37.40	37.40	-2	1,175	-0.17%
2018/07/06	1	37.80	0	0.00	37.55	1	1,212	0.08%
2018/06/28	2	38.90	1	39.00	38.85	1	1,419	0.07%
2018/06/26	2	39.33	0	0.00	39.75	2	1,826	0.11%
2018/06/25	1	40.75	1	40.95	40.75	0	1,884	0.00%
2018/06/22	2	42.48	0	0.00	41.55	2	2,014	0.10%
2018/06/21	0	0.00	1	42.05	42.00	-1	2,037	-0.05%
2018/06/19	1	41.50	0	0.00	40.70	1	2,225	0.04%
2018/06/13	3	41.92	1	41.50	41.20	2	2,324	0.09%
2018/06/12	0	0.00	1	41.15	41.00	-1	2,259	-0.04%
2018/06/11	0	0.00	2	41.70	41.50	-2	2,265	-0.09%
2018/06/08	0	0.00	1	41.90	41.70	-1	2,280	-0.04%
2018/06/07	0	0.00	1	41.50	41.60	-1	2,297	-0.04%
2018/06/06	2	41.93	3	40.95	42.50	-1	2,320	-0.04%
2018/06/04	0	0.00	1	40.55	40.70	-1	2,346	-0.04%
2018/05/31	0	0.00	5	39.59	39.35	-5	2,392	-0.21%
2018/05/30	1	40.00	2	40.13	39.75	-1	2,403	-0.04%
2018/05/29	1	42.30	0	0.00	41.20	1	2,453	0.04%
2018/05/28	4	42.04	2	42.35	42.25	2	2,425	0.08%
2018/05/25	6.1	42.73	2	43.20	42.60	4.1	2,433	0.17%
2018/05/24	2	41.55	6	41.43	43.05	-4	2,428	-0.16%
2018/05/23	0	0.00	6	39.90	39.60	-6	2,421	-0.25%
2018/05/22	0	0.00	11	39.16	39.05	-11	2,533	-0.43%
2018/05/18	0	0.00	1	38.80	39.10	-1	2,672	-0.04%
2018/05/17	0	0.00	2	39.30	38.75	-2	2,693	-0.07%
2018/05/16	2	39.50	1	39.20	39.20	1	2,708	0.04%
2018/05/14	0	0.00	1	39.35	39.00	-1	2,743	-0.04%
2018/05/10	1	40.00	50	40.00	39.30	-49	2,770	-1.77%
2018/05/09	2	39.85	1	40.25	39.80	1	2,826	0.04%
2018/05/08	1	40.40	1	40.50	40.75	0	2,853	0.00%
2018/05/07	0	0.00	1	39.85	39.80	-1	2,908	-0.03%
2018/05/03	2	39.60	1	40.20	39.80	1	3,028	0.03%
2018/05/02	0	0.00	2	40.60	40.30	-2	3,042	-0.07%
2018/04/26	3	37.48	1	37.70	36.40	2	3,014	0.07%
2018/04/25	2	36.30	1	36.00	37.40	1	3,009	0.03%
2018/04/24	6	37.50	17	36.94	36.70	-11	3,001	-0.37%
2018/04/23	24	38.83	12.2	38.35	37.40	11.8	2,986	0.39%
2018/04/20	3	41.40	0	0.00	41.00	3	2,935	0.10%
2018/04/19	1	42.05	12	42.93	41.80	-11	2,920	-0.38%
2018/04/18	2	41.88	6	41.91	42.00	-4	2,888	-0.14%
2018/04/17	11	41.58	2	41.60	41.35	9	2,873	0.31%
2018/04/16	0	0.00	2	41.88	41.40	-2	2,867	-0.07%
2018/04/13	21	41.52	3	41.85	41.40	18	2,881	0.62%
2018/04/12	6	42.20	0	0.00	42.15	6	2,854	0.21%
2018/04/11	3.2	42.48	1	42.15	41.75	2.2	2,818	0.08%
2018/04/10	0	0.00	8	43.84	42.55	-8	2,785	-0.29%
2018/04/09	15	42.43	4	41.88	42.55	11	2,715	0.41%
2018/04/02	5	41.70	2	41.85	41.60	3	2,665	0.11%
2018/03/31	6	41.99	5	41.92	42.10	1	2,645	0.04%
2018/03/30	89	45.40	118	43.96	41.70	-29	2,608	-1.11%	大賣/
2018/03/29	61.1	43.53	30	43.65	44.65	31.1	2,359	1.32%
2018/03/28	57	41.75	14	41.29	42.20	43	2,225	1.93%
2018/03/27	119	43.44	157	42.75	41.40	-38	2,192	-1.73%	大買/大賣/
2018/03/26	115.1	41.48	36	42.30	43.00	79.1	2,046	3.86%	大買/
2018/03/23	19	40.29	20	40.32	40.25	-1	1,935	-0.05%
2018/03/22	0	0.00	2	39.63	39.75	-2	1,809	-0.11%
2018/03/21	1	38.50	0	0.00	39.00	1	1,723	0.06%
2018/03/15	0	0.00	1	37.60	37.20	-1	1,600	-0.06%
2018/03/13	1	36.80	0	0.00	37.30	1	1,577	0.06%
2018/03/12	1	37.15	0	0.00	37.50	1	1,548	0.06%
2018/03/09	3	37.67	0	0.00	37.75	3	1,512	0.20%
2018/03/07	1	37.00	0	0.00	36.25	1	1,446	0.07%
2018/02/26	0	0.00	1	36.55	36.00	-1	1,267	-0.08%
2018/02/22	3	38.38	2	38.18	37.50	1	1,142	0.09%
2018/02/21	5	38.10	9	38.11	38.20	-4	1,028	-0.39%
2018/02/06	0	0.00	2	31.85	32.40	-2	833	-0.24%
2018/02/05	1	33.60	0	0.00	35.00	1	795	0.13%
2018/02/01	2	35.70	0	0.00	35.20	2	776	0.26%
2018/01/31	1	35.00	2	34.90	35.20	-1	712	-0.14%
2018/01/30	2	34.25	0	0.00	34.25	2	686	0.29%
2018/01/29	2	34.15	1	34.10	34.50	1	631	0.16%
2018/01/26	3	33.47	0	0.00	33.70	3	579	0.52%