大毅 (2478)-國泰-板橋券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
47.75
漲跌
▲0.25
漲幅
+0.53%
成交量
91張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30

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

大毅 (2478)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	7	47.82	1	48.00	47.75	6	155	3.85%
2024/12/02	4	48.00	10	47.38	47.50	-6	158	-3.77%
2024/11/28	2	46.30	1	46.50	46.35	1	165	0.60%
2024/11/27	28	46.43	7.4	47.22	47.35	20.6	165	12.41%
2024/11/26	4	46.63	0	0.00	46.50	4	161	2.48%
2024/11/25	0	0.00	0.5	46.57	46.80	-0.5	161	-0.31%
2024/11/22	1	46.50	2	46.78	46.45	-1	164	-0.61%
2024/11/21	11	45.80	2	45.43	45.80	9	164	5.47%
2024/11/20	5	45.53	0	0.00	45.50	5	166	3.01%
2024/11/18	7	45.87	1	45.90	45.70	6	175	3.41%
2024/11/15	5	46.57	0	0.00	46.25	5	175	2.84%
2024/11/14	16	45.99	1	46.05	46.00	15	177	8.45%
2024/11/13	9	46.08	0	0.00	46.05	9	179	5.02%
2024/11/12	11	46.50	0	0.00	46.30	11	180	6.08%
2024/11/11	5	47.19	1	47.70	46.95	4	181	2.20%
2024/11/08	0	0.00	1	47.60	47.15	-1	182	-0.55%
2024/11/07	63	47.80	0	47.41	47.95	63	184	34.22%
2024/11/06	6	46.81	0	0.00	46.60	6	182	3.30%
2024/11/05	76	46.75	0.1	46.50	46.80	76	185	40.84%
2024/11/04	3	47.00	1	47.00	46.70	2	194	1.03%
2024/10/30	18	47.04	68	46.98	46.90	-50	212	-23.52%
2024/10/29	14	47.88	0	0.00	47.85	14	212	6.60%
2024/10/28	17.1	48.70	1	48.70	48.85	16.1	219	7.31%
2024/10/25	9	49.02	30	49.13	49.00	-21	220	-9.54%
2024/10/24	9	49.42	0	0.00	49.20	9	232	3.87%
2024/10/23	1	50.00	0	0.00	49.60	1	235	0.42%
2024/10/22	2	49.73	0	0.00	49.70	2	240	0.83%
2024/10/18	8	49.50	3	49.85	49.45	5	260	1.92%
2024/10/17	1	49.60	0	0.00	49.80	1	276	0.36%
2024/10/16	1	48.90	0	0.00	49.15	1	308	0.32%
2024/10/15	1	49.70	0	0.00	49.55	1	459	0.22%
2024/10/14	0	0.00	1	49.15	49.45	-1	466	-0.21%
2024/10/11	18	49.44	4	49.45	49.45	14	474	2.95%
2024/10/09	11	50.00	1	49.85	49.85	10	488	2.05%
2024/10/08	8.1	50.13	0	0.00	50.30	8.1	490	1.64%
2024/10/04	5.2	51.60	0	0.00	50.90	5.2	501	1.03%
2024/10/01	7	52.16	0	0.00	52.20	7	504	1.39%
2024/09/30	3	52.53	1	52.50	52.90	2	506	0.39%
2024/09/27	1	53.70	0	0.00	52.70	1	507	0.20%
2024/09/26	4	54.17	14	54.22	53.20	-10	506	-1.97%
2024/09/25	15	53.45	0	0.00	53.20	15	505	2.97%
2024/09/24	3	52.87	0	0.00	53.60	3	505	0.59%
2024/09/23	3	53.47	4	53.55	53.50	-1	510	-0.20%
2024/09/20	4	52.60	17	52.73	52.80	-13	511	-2.54%
2024/09/19	3	51.50	5	51.90	52.00	-2	512	-0.39%
2024/09/18	7	51.80	57	52.00	51.40	-50	527	-9.47%
2024/09/16	0	0.00	20	52.04	51.90	-20	538	-3.71%
2024/09/13	0	0.00	1	51.90	51.70	-1	542	-0.18%
2024/09/11	5	51.08	8	51.20	51.30	-3	549	-0.55%
2024/09/10	1	50.50	18	51.41	50.50	-17	552	-3.08%
2024/09/09	4	50.10	2	50.20	50.50	2	557	0.36%
2024/09/06	2	50.30	14	50.56	50.80	-12	560	-2.14%
2024/09/05	19	50.57	0	0.00	50.20	19	570	3.33%
2024/09/04	17.1	50.43	0	0.00	50.00	17.1	573	2.97%
2024/09/03	12.3	52.87	34.3	53.24	52.90	-22	571	-3.85%
2024/09/02	30	52.89	22	53.17	52.80	8	572	1.40%
2024/08/30	21	51.95	10	52.19	51.80	11	583	1.89%
2024/08/29	14.4	50.89	7	51.01	51.20	7.4	584	1.27%
2024/08/28	3.3	50.32	0	50.50	50.60	3.3	589	0.55%
2024/08/27	4	50.55	0	0.00	50.50	4	602	0.66%
2024/08/26	2	51.50	9	51.18	50.70	-7	611	-1.14%
2024/08/23	10	50.10	0	0.00	50.30	10	625	1.60%
2024/08/22	0	0.00	4	50.95	51.00	-4	650	-0.61%
2024/08/21	0	0.00	2	50.40	50.60	-2	673	-0.30%
2024/08/20	235	51.17	24	51.59	51.00	211	681	30.96%	大買/鉅額交易
2024/08/19	3	49.85	0	0.00	49.85	3	676	0.44%
2024/08/16	2	50.00	0.1	49.95	49.90	1.9	678	0.28%
2024/08/15	2.2	49.77	10	49.85	50.00	-7.8	678	-1.15%
2024/08/14	22	51.08	3	51.06	50.70	19	677	2.80%
2024/08/13	1	50.40	1	50.30	50.00	0	677	0.00%
2024/08/12	14	50.01	2	50.25	50.30	12	682	1.76%
2024/08/09	5	48.99	4.5	49.08	49.10	0.5	689	0.07%
2024/08/08	1.2	47.91	4	48.00	47.95	-2.8	693	-0.40%
2024/08/07	1	48.20	1	48.20	48.25	0	695	0.00%
2024/08/06	10	44.96	22	44.99	46.15	-12	693	-1.73%
2024/08/05	137.1	45.96	7	45.81	45.60	130.1	686	18.94%	大買/鉅額交易
2024/08/02	7.3	50.09	20	50.04	49.50	-12.7	673	-1.89%
2024/08/01	1	51.30	3.3	51.45	51.70	-2.3	670	-0.34%
2024/07/31	2.1	50.81	3	50.68	50.60	-0.9	678	-0.13%
2024/07/30	5	48.85	0	0.00	49.70	5	694	0.72%
2024/07/29	14	49.56	2	49.60	49.25	12	691	1.73%
2024/07/26	14.1	51.00	0	51.10	51.00	14.1	678	2.08%
2024/07/23	14.1	52.76	1.1	52.99	52.50	13	676	1.92%
2024/07/22	10.2	52.93	3.4	52.68	52.60	6.7	671	1.00%
2024/07/19	43.1	54.52	4	54.00	53.90	39.1	663	5.89%
2024/07/18	68.2	56.21	8	55.98	55.70	60.2	651	9.24%
2024/07/17	127	58.53	11	57.86	57.40	116	634	18.27%	大買/鉅額交易
2024/07/16	135	59.02	140.1	59.45	58.40	-5	603	-0.84%	大買/大賣/
2024/07/15	45	53.68	1	53.30	54.40	44	452	9.72%
2024/07/12	7	54.41	2	54.75	54.60	5	445	1.12%
2024/07/11	30	54.43	13	53.56	54.60	17	436	3.90%
2024/07/10	10.1	52.00	0	0.00	52.00	10.1	424	2.37%
2024/07/09	1.1	52.46	1	52.30	52.30	0.1	422	0.01%
2024/07/08	1	53.50	2	53.70	53.00	-1	419	-0.24%
2024/07/05	0	0.00	14	53.20	53.20	-14	413	-3.39%
2024/07/04	1	51.80	7	52.50	52.80	-6	408	-1.47%
2024/07/03	8	51.90	21	51.85	51.80	-13	406	-3.20%
2024/07/02	34	51.33	0	0.00	51.60	34	405	8.38%
2024/07/01	17	52.09	0	0.00	51.70	17	403	4.21%
2024/06/28	17	52.65	1	52.40	52.90	16	399	4.00%
2024/06/27	39	52.20	0	0.00	51.80	39	404	9.64%
2024/06/26	17	54.53	14	54.64	54.30	3	399	0.75%
2024/06/25	21	54.89	25	54.36	54.70	-4	395	-1.01%
2024/06/24	7	55.64	6	56.40	54.90	1	393	0.26%
2024/06/21	2	54.90	9	54.90	55.60	-7	379	-1.84%
2024/06/20	0	0.00	1	53.20	53.90	-1	368	-0.27%
2024/06/19	14	53.80	3	54.33	53.50	11	366	3.01%
2024/06/18	3	53.73	0	0.00	53.80	3	362	0.83%
2024/06/17	21	52.78	18	52.80	53.00	3	358	0.84%
2024/06/14	32	52.98	60	53.18	52.70	-28	353	-7.91%
2024/06/13	14	52.45	3	52.80	53.00	11	347	3.17%
2024/06/12	29	52.38	6	52.65	52.10	23	343	6.70%
2024/06/11	65	53.91	2	54.15	53.50	63	332	18.94%
2024/06/07	4	54.28	3	54.33	54.30	1	329	0.30%
2024/06/06	66	53.85	1	53.80	53.80	65	328	19.77%
2024/06/05	7	54.37	10	53.94	53.80	-3	323	-0.93%
2024/06/04	5	53.66	12	53.82	53.80	-7	308	-2.27%
2024/06/03	0	0.00	12	54.14	54.00	-12	307	-3.91%
2024/05/31	3	54.73	1	54.40	54.00	2	303	0.66%
2024/05/30	27.1	53.54	18	53.66	53.50	9.1	291	3.12%
2024/05/29	20	55.00	22	55.07	54.50	-2	283	-0.69%
2024/05/28	1.1	54.11	20.1	54.45	54.80	-19	274	-6.92%
2024/05/27	70.1	52.99	20.1	53.80	53.50	49.9	252	19.78%
2024/05/24	2	51.20	3	50.53	51.60	-1	227	-0.44%
2024/05/23	8.1	49.52	3	49.52	49.10	5.1	216	2.36%
2024/05/22	4	50.10	2	50.15	50.00	2	215	0.93%
2024/05/21	3	49.62	4	49.59	49.70	-1	213	-0.47%
2024/05/20	1.1	50.20	1	50.30	49.85	0.1	211	0.02%
2024/05/17	5.2	49.64	7	49.68	49.60	-1.8	209	-0.85%
2024/05/16	9	50.14	9	50.46	50.10	0	208	0.00%
2024/05/15	63	50.38	4	50.34	50.10	59	201	29.33%
2024/05/14	1	49.55	3	49.90	49.90	-2	196	-1.02%
2024/05/13	8	49.24	0	0.00	49.30	8	189	4.23%
2024/05/10	18	48.71	1	48.95	48.95	17	188	9.04%
2024/05/09	22.1	49.37	5	49.30	48.80	17	186	9.15%
2024/05/08	3	48.60	0	0.00	48.85	3	183	1.64%
2024/05/07	14	48.81	1	48.70	48.75	13	181	7.16%
2024/05/06	5	49.60	2	49.25	49.00	3	178	1.68%
2024/05/03	52.2	49.08	72	48.66	48.00	-19.8	166	-11.87%
2024/05/02	3	46.85	3	46.90	46.95	0	142	0.01%
2024/04/30	11	46.90	1	47.20	46.85	10	142	7.03%
2024/04/29	26	46.85	1	46.60	46.70	25	141	17.61%
2024/04/26	8	45.91	1	45.90	45.90	7	139	5.02%
2024/04/25	15	45.76	0	0.00	45.70	15	140	10.70%
2024/04/24	13	45.72	0	0.00	45.60	13	140	9.25%
2024/04/23	12.1	45.46	0	0.00	45.40	12.1	145	8.29%
2024/04/22	5	45.55	0	0.00	45.35	5	146	3.41%
2024/04/19	10	45.63	6	45.56	45.50	4	145	2.75%
2024/04/18	6	46.05	0	0.00	46.15	6	142	4.22%
2024/04/17	5	45.49	0	0.00	46.05	5	142	3.51%
2024/04/16	12.2	45.60	2	45.40	45.35	10.2	143	7.13%
2024/04/15	19.3	46.50	3	46.45	46.25	16.3	141	11.49%
2024/04/12	19	46.76	0	0.00	46.80	19	141	13.46%
2024/04/11	8	46.63	5	46.74	46.50	3	141	2.12%
2024/04/10	6.4	47.09	0	0.00	46.95	6.4	141	4.49%
2024/04/09	4	47.06	0	0.00	47.05	4	140	2.85%
2024/04/08	11	47.22	13	47.30	47.15	-2	141	-1.42%
2024/04/03	9	47.26	0	47.27	47.35	9	140	6.40%
2024/04/02	21	47.47	9	47.41	47.40	12	141	8.50%
2024/04/01	11	47.94	6	47.95	47.80	5	140	3.58%
2024/03/29	13.1	47.34	0	0.00	47.20	13.1	133	9.84%
2024/03/28	15	47.44	4	47.25	47.40	11	132	8.30%
2024/03/27	4	47.56	0	0.00	47.45	4	131	3.04%
2024/03/26	12	47.51	9	47.23	47.00	3	129	2.31%
2024/03/25	0	0.00	21	46.85	46.80	-21	128	-16.36%
2024/03/22	13	46.03	1	46.05	46.35	12	128	9.32%
2024/03/21	3	45.92	2	45.85	45.90	1	129	0.77%
2024/03/20	7	45.75	2	45.75	45.70	5	132	3.78%
2024/03/19	1	45.85	0	0.00	45.85	1	135	0.74%
2024/03/18	6.1	45.66	0	0.00	46.10	6.1	135	4.49%
2024/03/15	4	46.03	0	0.00	46.00	4	137	2.92%
2024/03/14	10	46.23	0	0.00	46.15	10	138	7.22%
2024/03/13	8	46.37	0	0.00	46.30	8	139	5.75%
2024/03/12	2	46.90	6	47.08	46.90	-4	138	-2.88%
2024/03/11	1	46.75	1	46.80	46.75	0	142	0.00%
2024/03/08	45	46.71	0	0.00	46.40	45	143	31.28%
2024/03/07	4	47.25	1	47.25	47.25	3	151	1.98%
2024/03/06	36	47.63	4.1	47.64	47.65	32	160	19.91%
2024/03/05	21	47.63	4	47.60	47.60	17	176	9.65%
2024/03/04	32.1	48.00	6	47.88	47.90	26.1	195	13.39%
2024/03/01	8	47.94	0	0.00	48.30	8	200	4.00%
2024/02/29	34	47.37	8	47.35	47.40	26	194	13.35%
2024/02/27	2	46.37	5	46.32	46.35	-3	202	-1.48%
2024/02/26	8	46.43	3	46.57	46.50	5	203	2.46%
2024/02/23	31	46.56	5	46.60	46.35	26	202	12.82%
2024/02/22	4	46.74	1	46.75	46.80	3	202	1.48%
2024/02/21	12.1	46.65	1	46.55	46.75	11.1	203	5.43%
2024/02/20	38	46.74	2	46.80	46.65	36	203	17.70%
2024/02/19	6	46.98	3.4	47.03	47.05	2.6	203	1.29%
2024/02/16	17	46.43	0	0.00	46.55	17	202	8.38%
2024/02/15	14	46.25	13	46.19	46.15	1	202	0.49%
2024/02/05	12	45.73	0	0.00	45.45	12	198	6.05%
2024/02/02	24	45.75	8	45.64	45.80	16	197	8.10%
2024/02/01	5.2	45.40	0	0.00	45.35	5.2	196	2.65%
2024/01/31	8	45.43	0	0.00	45.25	8	196	4.07%
2024/01/30	1	45.65	0	0.00	45.70	1	196	0.51%
2024/01/29	1	45.45	1	45.50	45.55	0	198	0.00%
2024/01/26	5	45.57	0	0.00	45.60	5	200	2.50%
2024/01/25	1	45.60	0	0.00	45.65	1	202	0.49%
2024/01/24	2	45.85	0	0.00	45.85	2	204	0.98%
2024/01/23	2	45.78	6	45.85	45.75	-4	204	-1.96%
2024/01/22	1	45.55	0	46.40	45.65	1	204	0.49%
2024/01/19	2	45.23	0	0.00	45.60	2	203	0.98%
2024/01/18	3	45.25	1	45.20	45.25	2	202	0.99%
2024/01/17	0	46.95	1	45.15	45.15	-1	202	-0.49%
2024/01/16	0	0.00	1	45.50	45.45	-1	196	-0.51%
2024/01/15	1	46.05	0	0.00	46.00	1	194	0.51%
2024/01/12	1	45.80	0	0.00	45.80	1	196	0.51%
2024/01/11	0	46.90	0	0.00	45.95	0	196	0.00%
2024/01/10	1.2	45.82	4	45.86	45.70	-2.8	196	-1.42%
2024/01/08	2	47.05	0	0.00	46.85	2	193	1.03%
2024/01/05	6.2	46.88	1	47.15	47.10	5.2	192	2.68%
2024/01/04	2	47.05	0	0.00	46.90	2	192	1.04%
2024/01/03	6	47.58	0	0.00	47.55	6	191	3.14%
2023/12/29	0	0.00	2	47.85	47.85	-2	189	-1.06%
2023/12/21	6.2	47.95	10	48.00	47.70	-3.8	184	-2.06%
2023/12/20	2	48.33	1	48.80	48.45	1	181	0.55%
2023/12/19	6.2	48.48	0.1	49.05	48.60	6.1	179	3.36%
2023/12/18	1	49.25	0	0.00	49.30	1	178	0.56%
2023/12/15	1	49.40	0	0.00	49.35	1	175	0.57%
2023/12/14	4	49.28	0	0.00	49.45	4	174	2.30%
2023/12/13	10	48.85	0	0.00	48.90	10	170	5.87%
2023/12/12	4	48.69	0	48.80	48.75	4	170	2.35%
2023/12/11	12	49.31	0	0.00	49.00	12	171	7.00%
2023/12/08	1	48.55	0	0.00	48.80	1	171	0.58%
2023/12/07	3.1	48.35	1	49.00	48.20	2.1	172	1.22%
2023/12/06	3.1	48.90	50.1	48.91	48.55	-47	170	-27.49%
2023/12/05	1	49.20	0	0.00	49.15	1	166	0.60%
2023/12/04	1	49.10	226	49.56	49.10	-225	165	-135.60%	大賣/鉅額交易
2023/12/01	4	50.08	1	50.50	49.95	3	156	1.92%
2023/11/30	280.9	50.14	259	50.10	50.80	21.9	146	14.89%	大買/大賣/
2023/11/29	1	50.48	2	50.70	50.20	-1	134	-0.73%
2023/11/28	8	48.24	1	48.50	48.70	7	131	5.34%
2023/11/27	0.1	47.60	0	0.00	47.50	0.1	125	0.08%
2023/11/24	18.6	48.45	0	0.00	48.20	18.6	123	15.10%
2023/11/23	22	47.24	0	0.00	47.20	22	111	19.76%
2023/11/22	3	47.15	8	47.24	46.90	-5	110	-4.55%
2023/11/21	5	47.41	8	47.50	47.20	-3	109	-2.73%
2023/11/20	8	47.17	0.1	47.15	47.20	7.9	109	7.21%
2023/11/17	37	47.24	2	47.00	47.00	35	108	32.24%
2023/11/16	1	46.80	1.2	46.74	46.60	-0.2	108	-0.18%
2023/11/15	0.1	46.00	2	46.75	46.80	-1.9	107	-1.77%
2023/11/14	7	46.20	0	0.00	46.15	7	107	6.51%
2023/11/13	1	46.10	0	0.00	46.10	1	108	0.92%
2023/11/10	2	46.75	0	0.00	46.35	2	109	1.83%
2023/11/09	1	46.40	0	0.00	46.90	1	109	0.91%
2023/11/08	0	46.75	0	0.00	46.90	0	111	0.00%
2023/11/07	12	47.03	0	0.00	47.05	12	111	10.75%
2023/11/06	63	48.03	0	0.00	47.20	63	112	56.19%
2023/11/03	76.2	47.11	1	47.00	46.90	75.2	110	67.95%
2023/11/02	0	0.00	10	46.09	45.60	-10	109	-9.17%
2023/10/31	1	44.70	0	0.00	44.50	1	105	0.95%
2023/10/30	0	0.00	0	45.20	44.65	0	106	0.00%
2023/10/25	0	0.00	3	45.00	44.90	-3	110	-2.72%
2023/10/19	0	45.40	1	45.45	45.45	-1	118	-0.84%
2023/10/18	0	0.00	2	45.75	45.65	-2	120	-1.67%
2023/10/16	1	46.70	1	46.40	46.15	0	125	0.00%
2023/10/12	51	46.38	6	46.40	46.30	45	134	33.52%
2023/10/11	0	0.00	8	46.11	45.80	-8	134	-5.96%
2023/10/05	0	0.00	0	46.80	46.40	0	137	-0.02%
2023/09/22	0	47.20	0	0.00	46.70	0	170	0.00%
2023/09/21	0	0.00	1	46.75	46.70	-1	173	-0.57%
2023/09/20	0	47.50	0	0.00	47.30	0	174	0.00%
2023/09/19	2	47.65	0	0.00	47.40	2	179	1.12%
2023/09/18	0	47.55	2	47.75	47.70	-2	182	-1.09%
2023/09/15	1	47.50	3	47.60	47.50	-2	184	-1.09%
2023/09/14	0	47.65	0	0.00	47.70	0	185	0.00%
2023/09/13	0	0.00	5.3	47.27	47.35	-5.3	183	-2.86%
2023/09/07	0	0.00	2	46.70	46.30	-2	188	-1.06%
2023/09/06	1	46.60	1	46.65	46.65	0	191	0.00%
2023/09/05	3	46.67	2	46.63	46.95	1	211	0.47%
2023/09/04	0	0.00	1	46.80	46.85	-1	212	-0.47%
2023/09/01	7	47.63	3	46.80	46.65	4	206	1.93%
2023/08/31	0	0.00	0	45.05	45.35	0	190	-0.01%
2023/08/30	0	44.55	0	0.00	45.10	0	191	0.01%
2023/08/25	0	0.00	1	44.30	44.30	-1	196	-0.51%
2023/08/23	0	45.50	0	0.00	44.15	0	199	0.00%
2023/08/18	0	0.00	2	44.70	44.60	-2	200	-1.00%
2023/08/16	0	0.00	2.1	44.20	44.40	-2.1	200	-1.05%
2023/08/14	0	0.00	0.1	44.90	45.05	-0.1	203	-0.02%
2023/08/11	0	0.00	1	44.70	44.90	-1	202	-0.49%
2023/08/10	0	0.00	1	44.70	44.60	-1	204	-0.49%
2023/08/09	0	0.00	1	45.05	44.80	-1	205	-0.49%
2023/08/08	0	45.00	0	0.00	45.10	0	206	0.00%
2023/08/04	0	0.00	1	45.00	45.25	-1	209	-0.48%
2023/08/02	0	44.85	0	0.00	44.80	0	210	0.01%
2023/07/27	0	0.00	1	45.10	45.10	-1	225	-0.44%
2023/07/26	5	44.55	0	0.00	44.45	5	224	2.23%
2023/07/25	0.1	44.70	0	0.00	44.55	0.1	223	0.02%
2023/07/24	0	44.80	0	0.00	44.80	0	220	0.02%
2023/07/20	0	45.80	2	46.28	46.05	-2	218	-0.90%
2023/07/18	0	46.95	1.5	46.92	46.50	-1.5	216	-0.69%
2023/07/14	1	47.35	0	0.00	47.05	1	215	0.47%
2023/07/13	0	0.00	0	47.65	47.10	0	218	0.00%
2023/07/10	10	48.00	0	0.00	47.65	10	259	3.85%
2023/07/05	0	0.00	10	50.20	50.20	-10	288	-3.47%
2023/07/04	0	0.00	6	49.80	49.80	-6	275	-2.17%
2023/06/30	0	49.30	0	0.00	49.40	0	272	0.01%
2023/06/29	6	49.07	0	0.00	49.00	6	270	2.22%
2023/06/27	0	0.00	1	49.60	48.50	-1	272	-0.37%
2023/06/21	0	0.00	0.1	48.55	48.75	-0.1	270	-0.03%
2023/06/13	0	0.00	2	47.95	48.00	-2	262	-0.76%
2023/06/12	2.1	47.65	0	0.00	47.95	2.1	261	0.80%
2023/06/09	51	48.94	0	0.00	48.35	51	258	19.75%
2023/06/07	0	48.30	0	0.00	48.30	0	241	0.00%
2023/06/02	0	48.45	0	0.00	48.55	0	249	0.01%
2023/06/01	1	48.20	0	0.00	48.25	1	251	0.40%
2023/05/31	0.1	48.40	1	48.00	48.40	-0.9	255	-0.35%
2023/05/30	1	48.00	0	0.00	47.75	1	254	0.39%
2023/05/25	0	0.00	10	48.00	47.70	-10	256	-3.90%
2023/05/24	0	47.80	0	0.00	48.30	0	259	0.00%
2023/05/22	0	48.01	0	0.00	48.20	0	267	0.00%
2023/05/19	0	0.00	1	48.30	48.00	-1	282	-0.35%
2023/05/09	1	47.25	0	0.00	47.35	1	300	0.33%
2023/05/05	8	49.92	7	49.28	48.55	1	296	0.34%
2023/04/28	0	0.00	1	47.50	47.70	-1	295	-0.34%
2023/04/27	0	47.65	3	47.18	47.30	-3	294	-1.02%
2023/04/25	1	47.20	0	0.00	47.00	1	294	0.34%
2023/04/24	1	48.75	0	0.00	48.50	1	290	0.34%
2023/04/21	0.1	48.58	0	0.00	48.10	0.1	290	0.03%
2023/04/20	0.1	49.75	0	0.00	49.25	0.1	286	0.02%
2023/04/19	0.1	50.65	0	0.00	50.10	0.1	284	0.02%
2023/04/18	0	50.83	1	51.10	50.30	-1	280	-0.36%
2023/04/13	0	51.00	5	51.64	51.00	-5	256	-1.94%
2023/04/12	3	50.43	5	50.58	50.50	-2	228	-0.88%
2023/04/11	0	0.00	0	48.60	48.85	0	211	0.00%
2023/04/10	0	48.60	2	48.83	48.65	-2	207	-0.96%
2023/04/07	0	46.82	1	46.40	46.60	-1	193	-0.51%
2023/04/06	5	46.16	2	46.10	46.20	3	193	1.55%
2023/03/30	2	46.10	2	46.15	46.00	0	187	0.00%
2023/03/29	0	46.38	0	0.00	45.70	0	186	0.00%
2023/03/28	0	46.50	0	0.00	45.80	0	186	0.00%
2023/03/27	3	46.85	1	47.10	46.60	2	180	1.11%
2023/03/24	0	0.00	2	47.40	47.50	-2	177	-1.13%
2023/03/23	0	47.75	0	0.00	47.50	0	174	0.00%
2023/03/21	0	47.35	2	47.70	47.70	-2	173	-1.15%
2023/03/20	0	46.99	0	0.00	46.80	0	171	0.00%
2023/03/16	0	46.95	0	0.00	46.70	0	171	0.00%
2023/03/13	1	47.50	0	0.00	48.05	1	175	0.57%
2023/03/10	1	48.20	2	48.80	48.15	-1	176	-0.56%
2023/03/09	0	50.80	0	0.00	49.80	0	177	0.00%
2023/03/08	0	0.00	2	50.45	50.60	-2	174	-1.14%
2023/03/07	0	50.00	4	50.33	50.10	-4	170	-2.34%
2023/03/06	0	0.00	1	50.30	50.30	-1	168	-0.59%
2023/03/03	1	49.00	0	0.00	49.35	1	163	0.61%
2023/03/02	0	48.22	1.5	48.43	48.45	-1.5	159	-0.97%
2023/03/01	0	0.00	2	48.15	48.10	-2	158	-1.26%
2023/02/24	0	0.00	1	48.55	48.45	-1	156	-0.64%
2023/02/23	0	0.00	1	49.05	48.90	-1	154	-0.65%
2023/02/22	1	49.40	1	48.80	48.70	0	154	0.00%
2023/02/21	2	49.70	0	0.00	49.55	2	151	1.32%
2023/02/20	0	49.79	0.1	49.68	49.95	0	149	-0.03%
2023/02/17	3	49.43	1	48.55	50.10	2	143	1.40%
2023/02/16	0	0.00	2	48.98	49.10	-2	128	-1.56%
2023/02/15	0	0.00	1	46.15	46.70	-1	110	-0.91%
2023/02/14	0	0.00	1	45.60	45.85	-1	106	-0.94%
2023/02/13	0	0.00	2	44.95	44.85	-2	106	-1.88%
2023/02/10	0	45.00	1	45.15	44.95	-1	109	-0.91%
2023/02/09	0	46.15	1	45.75	45.70	-1	115	-0.86%
2023/02/08	0	0.00	1	46.40	46.20	-1	118	-0.84%
2023/02/07	0	0.00	1	46.10	46.10	-1	119	-0.83%
2023/02/06	1	45.75	0	0.00	45.95	1	119	0.85%
2023/02/02	0	0.00	1	46.65	46.45	-1	118	-0.84%
2023/02/01	0	45.72	0	0.00	46.30	0	115	0.00%
2023/01/17	0	0.00	2	43.18	43.30	-2	109	-1.83%
2023/01/11	0	43.90	0	0.00	43.80	0	130	0.00%
2023/01/10	0	44.20	0	0.00	44.15	0	131	0.03%
2023/01/09	0	0.00	2	44.50	44.55	-2	133	-1.50%
2023/01/05	0	43.35	0	0.00	43.60	0	139	0.00%
2022/12/30	2	42.45	0	0.00	42.45	2	145	1.37%
2022/12/22	0	0.00	0.1	43.40	43.55	-0.1	151	-0.07%
2022/12/21	0	0.00	0.1	42.88	42.90	-0.1	160	-0.07%
2022/12/15	0	0.00	0	45.55	45.40	0	167	0.00%
2022/12/12	0	0.00	10	44.82	44.70	-10	168	-5.93%
2022/12/08	0	44.90	0	0.00	44.70	0	172	0.00%
2022/12/06	0	46.25	0	0.00	45.65	0	171	0.00%
2022/12/02	0.1	46.05	0	0.00	46.30	0.1	170	0.06%
2022/12/01	0	0.00	11.3	45.00	45.45	-11.3	173	-6.47%
2022/11/30	0	0.00	1	44.05	44.25	-1	169	-0.59%
2022/11/14	0	0.00	1	44.30	44.30	-1	178	-0.56%
2022/11/07	1	44.10	1	44.80	43.70	0	181	0.00%
2022/10/28	0	0.00	1	40.65	40.65	-1	168	-0.59%
2022/10/24	0	0.00	2	40.60	40.60	-2	165	-1.21%
2022/10/21	0	39.40	1	39.10	39.30	-1	161	-0.62%
2022/10/19	0	40.70	0	0.00	40.80	0	146	0.01%
2022/10/14	6	39.57	0	0.00	40.00	6	153	3.92%
2022/10/12	0	0.00	6	40.25	40.35	-6	159	-3.77%
2022/10/11	0	39.80	0	0.00	40.20	0	164	0.00%
2022/10/03	0	0.00	1	40.45	40.10	-1	173	-0.58%
2022/09/30	3	40.15	0	0.00	40.05	3	177	1.69%
2022/09/26	0	41.45	0	0.00	41.05	0	177	0.00%
2022/09/22	0	0.00	3	42.63	42.65	-3	191	-1.57%
2022/09/21	0	0.00	2	42.20	42.15	-2	200	-1.00%
2022/09/20	0	0.00	2	42.70	42.80	-2	201	-0.99%
2022/09/19	0	0.00	1	42.70	42.70	-1	203	-0.49%
2022/09/14	0	0.00	1	43.55	43.95	-1	206	-0.48%
2022/09/08	0	43.40	3	44.15	44.20	-3	208	-1.43%
2022/09/07	0	0.00	20	41.44	42.60	-20	206	-9.70%
2022/08/26	0	45.25	0	0.00	44.85	0	195	0.00%
2022/08/24	0	0.00	3	44.13	44.10	-3	196	-1.53%
2022/08/22	2	45.10	0	0.00	44.90	2	200	1.00%
2022/08/19	0	0.00	5	46.12	46.00	-5	199	-2.50%
2022/08/18	0	0.00	2	45.25	45.00	-2	197	-1.01%
2022/08/17	0	0.00	5	44.60	44.80	-5	194	-2.57%
2022/08/16	0	43.90	0	0.00	44.20	0	191	0.00%
2022/08/15	0	43.10	0	0.00	43.85	0	190	0.00%
2022/08/12	0	0.00	7	42.94	43.00	-7	189	-3.69%
2022/08/10	0	42.45	0	0.00	42.00	0	188	0.00%
2022/08/08	0	42.95	0	0.00	42.20	0	188	0.00%
2022/07/25	4	43.45	0	0.00	43.40	4	219	1.82%
2022/07/22	0	44.45	0	0.00	44.05	0	220	0.00%
2022/07/21	0	0.00	8	43.98	44.70	-8	222	-3.60%
2022/07/18	0	43.85	0	0.00	44.35	0	212	0.02%
2022/07/08	0	41.95	0	0.00	41.70	0	207	0.00%
2022/07/06	0	0.00	1	39.60	39.05	-1	211	-0.47%
2022/07/05	0	39.60	0	0.00	40.20	0	211	0.00%
2022/07/04	17	40.25	0	0.00	39.40	17	209	8.10%
2022/07/01	20	40.72	0	0.00	40.00	20	209	9.57%
2022/06/30	5	42.70	0	0.00	42.70	5	201	2.48%
2022/06/29	2	50.05	0	0.00	49.60	2	191	1.05%
2022/06/27	3	52.40	4	52.60	52.20	-1	179	-0.56%
2022/06/23	0	0.00	1	52.50	51.80	-1	177	-0.56%
2022/06/22	0	52.50	0	0.00	52.10	0	176	0.00%
2022/06/17	5	54.76	0	0.00	54.80	5	174	2.86%
2022/06/15	0	0.00	1	56.10	55.70	-1	176	-0.57%
2022/06/14	0	0.00	1	55.00	55.60	-1	177	-0.56%
2022/06/09	0	0.00	1	56.80	56.90	-1	186	-0.54%
2022/06/07	0	56.00	0	0.00	56.50	0	187	0.01%
2022/05/31	0	0.00	1	55.60	55.60	-1	202	-0.49%
2022/05/30	0	0.00	2	55.30	56.00	-2	204	-0.98%
2022/05/23	0	0.00	1	54.60	54.60	-1	211	-0.47%
2022/05/18	3	54.90	0	0.00	54.70	3	214	1.40%
2022/05/12	0	0.00	1	53.40	52.20	-1	220	-0.45%
2022/05/10	1	55.10	0	0.00	55.90	1	220	0.45%
2022/05/05	0	0.00	1	54.90	54.80	-1	199	-0.50%
2022/05/04	0	54.30	0	0.00	54.10	0	199	0.00%
2022/04/29	0	54.60	1	54.10	54.20	-1	203	-0.50%
2022/04/26	0	0.00	0.1	54.50	54.00	-0.1	198	-0.05%
2022/04/20	0	0.00	1	54.50	54.40	-1	196	-0.51%
2022/04/18	0	53.50	1	53.10	53.10	-1	203	-0.49%
2022/04/14	0	0.00	0	54.68	54.40	0	209	0.00%
2022/04/13	0	0.00	4	54.78	55.00	-4	208	-1.92%
2022/04/12	4	54.78	4	55.35	53.70	0	219	0.00%
2022/04/11	2	56.85	3	56.77	56.20	-1	236	-0.42%
2022/04/08	0	0.00	2	58.15	57.80	-2	245	-0.81%
2022/04/07	2	58.35	1	58.30	57.80	1	249	0.40%
2022/04/06	0	59.43	0	0.00	58.80	0	247	0.00%
2022/03/30	0	59.60	0	0.00	59.70	0	253	0.00%
2022/03/29	0	59.90	0	0.00	59.50	0	253	0.00%
2022/03/28	0	60.10	0	0.00	60.10	0	255	0.00%
2022/03/24	0	60.83	0	0.00	60.30	0	256	0.00%
2022/03/21	0	0.00	1	60.00	59.90	-1	258	-0.39%
2022/03/17	0	0.00	4	59.88	60.00	-4	261	-1.53%
2022/03/15	0	59.50	0	0.00	59.20	0	261	0.00%
2022/03/09	0	60.30	0	0.00	59.80	0	266	0.00%
2022/03/08	0	59.90	1	60.10	59.60	-1	273	-0.37%
2022/03/07	0	60.00	0	0.00	60.00	0	273	0.00%
2022/03/03	0	0.00	1	61.50	61.10	-1	281	-0.36%
2022/03/02	0	0.00	2	61.00	61.70	-2	290	-0.69%
2022/03/01	1	60.90	0	0.00	60.90	1	304	0.33%
2022/02/22	0	61.80	0	0.00	60.60	0	377	0.00%
2022/02/17	0	61.60	0	0.00	61.20	0	402	0.00%
2022/02/14	3	60.83	10.1	61.00	60.80	-7.1	418	-1.70%
2022/01/26	0	0.00	1	60.40	60.30	-1	445	-0.22%
2022/01/25	0	60.90	0	0.00	60.20	0	449	0.00%
2022/01/21	2	61.90	2	61.80	61.50	0	455	0.00%
2022/01/19	0	62.70	0	0.00	61.90	0	463	0.00%
2022/01/18	1	62.40	1	63.20	62.40	0	463	0.00%
2022/01/17	7	62.24	6	61.70	62.30	1	463	0.22%
2022/01/14	0	0.00	2	61.45	61.40	-2	467	-0.43%
2022/01/12	0	0.00	1	63.00	62.60	-1	472	-0.21%
2022/01/11	4	63.10	1	63.60	62.90	3	472	0.64%
2022/01/10	0	0.00	2	64.30	63.90	-2	473	-0.42%
2022/01/07	2	64.00	0	0.00	63.80	2	478	0.42%
2022/01/06	5	65.36	2	65.50	65.50	3	473	0.63%
2022/01/05	3	65.93	2	66.20	65.30	1	475	0.21%
2022/01/04	2	67.05	5	67.32	66.90	-3	467	-0.64%
2022/01/03	0	0.00	1	66.30	66.20	-1	445	-0.22%
2021/12/30	0	0.00	2	65.25	65.40	-2	436	-0.46%
2021/12/29	0	0.00	2	64.40	64.80	-2	437	-0.46%
2021/12/28	0	64.10	0	0.00	64.50	0	444	0.00%
2021/12/24	0	0.00	5	64.62	64.50	-5	456	-1.09%
2021/12/22	1	64.30	1	64.90	64.80	0	463	0.00%
2021/12/21	7	63.81	2	64.15	64.00	5	466	1.07%
2021/12/20	2	63.50	0	0.00	63.60	2	467	0.43%
2021/12/13	1	65.20	0	0.00	65.10	1	492	0.20%
2021/12/08	0	0.00	0.1	65.60	65.10	-0.1	494	-0.02%
2021/12/07	2	65.50	0	0.00	65.40	2	492	0.41%
2021/12/02	0.1	67.00	0	0.00	66.30	0.1	496	0.01%
2021/11/30	1	68.10	1	66.70	66.70	0	492	0.00%
2021/11/29	1	65.40	1	66.90	66.10	0	489	0.00%
2021/11/26	1	66.60	0	0.00	66.60	1	487	0.21%
2021/11/25	3	68.33	2	69.30	67.80	1	479	0.21%
2021/11/24	17	68.66	5	69.22	68.60	12	467	2.57%
2021/11/23	0	0.00	2	68.55	68.40	-2	425	-0.47%
2021/11/19	1	66.10	0	0.00	66.30	1	409	0.24%
2021/11/17	0	0.00	1	67.10	67.10	-1	406	-0.25%
2021/11/15	0	0.00	21	65.90	66.40	-21	418	-5.02%
2021/11/11	0	0.00	2	65.50	65.00	-2	422	-0.47%
2021/11/10	0	0.00	2	64.90	64.50	-2	428	-0.47%
2021/11/08	1	63.10	0	0.00	63.10	1	435	0.23%
2021/11/05	1	63.70	0	0.00	63.80	1	444	0.23%
2021/11/04	0	0.00	2	64.45	64.30	-2	454	-0.44%
2021/11/03	2	64.40	3	64.87	64.40	-1	460	-0.22%
2021/11/02	4	62.88	0	0.00	62.70	4	454	0.88%
2021/10/29	1	63.60	1	63.60	63.50	0	453	0.00%
2021/10/28	0	0.00	2	64.00	63.80	-2	456	-0.44%
2021/10/26	1	62.60	1	62.70	62.30	0	463	0.00%
2021/10/22	0	0.00	1	63.10	62.40	-1	509	-0.20%
2021/10/21	0	0.00	1	62.20	64.10	-1	541	-0.18%
2021/10/20	0	0.00	1	61.20	61.30	-1	555	-0.18%
2021/10/19	0	0.00	1	61.00	60.80	-1	570	-0.18%
2021/10/15	0	0.00	1	60.00	61.00	-1	628	-0.16%
2021/10/13	2	58.75	2	59.40	58.30	0	660	0.00%
2021/10/12	1	59.00	0	0.00	59.90	1	681	0.15%
2021/10/08	1	60.90	1	61.00	60.40	0	837	0.00%
2021/10/07	0	59.50	1	60.20	60.80	-1	867	-0.12%
2021/10/06	4	59.80	0	0.00	58.90	4	904	0.44%
2021/10/05	1	58.20	0	0.00	59.90	1	946	0.11%
2021/10/04	1	61.50	1	60.00	60.00	0	978	0.00%
2021/10/01	1	60.60	0	0.00	60.90	1	988	0.10%
2021/09/30	0	0.00	1	62.40	62.30	-1	1,023	-0.10%
2021/09/29	1	61.90	0.8	61.80	61.80	0.3	1,062	0.02%
2021/09/24	1	64.10	2	65.30	64.10	-1	1,170	-0.09%
2021/09/17	0	0.00	3	65.03	65.30	-3	1,379	-0.22%
2021/09/14	0.1	64.00	1	63.30	64.00	-0.9	1,390	-0.06%
2021/09/06	6	63.73	0	0.00	63.60	6	1,566	0.38%
2021/09/02	1	64.80	0	0.00	64.60	1	1,573	0.06%
2021/09/01	0	0.00	3	65.30	65.60	-3	1,573	-0.19%
2021/08/30	1	64.10	0	0.00	64.00	1	1,583	0.06%
2021/08/26	2	63.60	1	63.20	63.50	1	1,588	0.06%
2021/08/25	0	0.00	2	64.50	64.60	-2	1,598	-0.13%
2021/08/23	4	61.98	1	62.10	62.10	3	1,665	0.18%
2021/08/19	3	61.93	3	62.23	61.00	0	1,671	0.00%
2021/08/18	4	64.80	3	62.13	64.80	1	1,666	0.06%
2021/08/17	0	64.00	1	62.80	62.70	-1	1,697	-0.06%
2021/08/16	1	63.30	2.1	65.21	63.30	-1.1	1,706	-0.06%
2021/08/13	1	65.40	0	0.00	65.20	1	1,714	0.06%
2021/08/12	0	0.00	1.1	66.69	67.00	-1.1	1,716	-0.06%
2021/08/11	0.1	64.80	1	66.80	65.30	-0.9	1,726	-0.05%
2021/08/10	1	66.80	0	0.00	66.20	1	1,747	0.06%
2021/08/05	1	69.10	0	0.00	69.10	1	1,818	0.05%
2021/08/03	2	69.40	4	69.05	69.00	-2	1,876	-0.11%
2021/08/02	0.2	68.50	1	68.40	69.00	-0.8	1,892	-0.04%
2021/07/30	6	68.58	6	68.45	68.30	0	1,924	0.00%
2021/07/29	14	69.10	0	0.00	69.60	14	1,929	0.73%
2021/07/28	8	71.23	15	72.39	71.20	-7	1,935	-0.36%
2021/07/27	3	75.17	4	74.95	73.60	-1	1,927	-0.05%
2021/07/26	0	0.00	6	74.70	74.90	-6	1,909	-0.31%
2021/07/23	1	74.00	1	75.00	73.50	0	1,896	0.00%
2021/07/22	7	74.04	2	74.85	73.70	5	1,903	0.26%
2021/07/21	3	73.30	0	0.00	72.40	3	1,867	0.16%
2021/07/20	1	72.20	5	72.28	72.20	-4	1,862	-0.21%
2021/07/19	1	73.30	7	73.63	73.40	-6	1,858	-0.32%
2021/07/16	11	74.77	16	74.54	74.30	-5	1,865	-0.27%
2021/07/15	31	76.31	19.5	76.73	75.40	11.5	1,857	0.62%
2021/07/14	0	0.00	6.3	73.61	74.10	-6.3	1,715	-0.36%
2021/07/13	4	73.80	0	0.00	72.70	4	1,696	0.24%
2021/07/12	12	73.15	5.5	73.39	73.10	6.5	1,666	0.39%
2021/07/09	8.2	72.89	22	72.19	72.40	-13.9	1,627	-0.85%
2021/07/08	6	71.80	7	71.80	71.60	-1	1,621	-0.06%
2021/07/07	13	72.45	8	73.16	71.90	5	1,627	0.31%
2021/07/06	4	72.43	27	72.22	72.10	-23	1,603	-1.43%
2021/07/05	8	71.06	1	71.20	71.00	7	1,586	0.44%
2021/07/02	1	70.90	2	70.55	70.40	-1	1,610	-0.06%
2021/07/01	25	71.33	6	71.85	70.80	19	1,604	1.18%
2021/06/30	19.1	72.43	60	73.44	74.90	-40.9	1,543	-2.65%
2021/06/29	25	72.33	16	71.29	70.50	9	1,454	0.62%
2021/06/28	16.1	69.04	18	69.37	69.10	-1.9	1,357	-0.14%
2021/06/25	1	69.20	0	0.00	68.20	1	1,358	0.07%
2021/06/24	1	68.40	0	0.00	68.50	1	1,354	0.07%
2021/06/23	1	68.20	12	68.27	68.40	-11	1,362	-0.81%
2021/06/21	6	67.78	0	0.00	68.00	6	1,354	0.44%
2021/06/18	3.1	69.86	0	0.00	69.50	3.1	1,350	0.23%
2021/06/17	6	71.78	19	70.81	71.10	-13	1,331	-0.98%
2021/06/16	15	70.40	0	70.60	70.30	15	1,277	1.17%
2021/06/15	20	69.43	37	70.15	71.00	-17	1,296	-1.31%
2021/06/11	1	68.20	0	0.00	68.00	1	1,263	0.08%
2021/06/09	1	67.60	0	0.00	68.40	1	1,289	0.08%
2021/06/07	2	67.10	1	67.31	67.20	1	1,351	0.07%
2021/06/04	8	68.59	4	68.70	68.60	4	1,361	0.29%
2021/06/03	1	69.40	0	0.00	69.40	1	1,382	0.07%
2021/06/02	10	69.42	0	0.00	69.00	10	1,405	0.71%
2021/06/01	4	70.50	2	70.25	70.30	2	1,403	0.14%
2021/05/31	26	71.74	10	72.63	70.40	16	1,409	1.13%
2021/05/28	1	69.20	0	0.00	69.00	1	1,384	0.07%
2021/05/27	0	0.00	2	67.20	67.80	-2	1,396	-0.14%
2021/05/26	5	68.28	2	67.60	67.70	3	1,413	0.21%
2021/05/25	2	66.40	4	67.88	67.90	-2	1,428	-0.14%
2021/05/24	0	0.00	1	65.00	65.00	-1	1,427	-0.07%
2021/05/21	1	65.00	1	66.00	64.20	0	1,521	0.00%
2021/05/20	0	0.00	2	65.10	63.50	-2	1,612	-0.12%
2021/05/19	4	63.60	2	64.20	64.10	2	1,638	0.12%
2021/05/18	5	62.80	12	62.93	64.90	-7	1,660	-0.42%
2021/05/17	9.1	60.04	5.6	62.15	59.20	3.5	1,708	0.21%
2021/05/14	12	68.00	10	67.68	65.70	2	1,683	0.12%
2021/05/13	0	62.70	0	0.00	64.70	0	1,670	0.00%
2021/05/12	2.5	64.74	3	68.50	63.80	-0.5	1,655	-0.03%
2021/05/11	0.1	70.00	4.3	69.50	69.30	-4.2	1,621	-0.26%
2021/05/10	5	72.50	0	0.00	72.60	5	1,621	0.31%
2021/05/07	6	72.47	17	72.75	74.60	-11	1,630	-0.67%
2021/05/06	1	69.00	5	69.50	67.90	-4	1,609	-0.25%
2021/05/05	17	69.92	3	69.00	69.00	14	1,625	0.86%
2021/05/04	20	70.98	10	71.42	70.60	10	1,644	0.61%
2021/05/03	0	0.00	2	74.30	74.00	-2	1,712	-0.12%
2021/04/29	7	77.87	5	78.20	77.00	2	1,725	0.12%
2021/04/28	2.1	78.24	2	78.00	78.30	0.1	1,766	0.00%
2021/04/27	1	76.90	0.2	76.50	77.00	0.8	1,831	0.04%
2021/04/26	0	0.00	2	76.10	76.20	-2	1,876	-0.11%
2021/04/23	2	76.25	1	76.30	75.90	1	1,905	0.05%
2021/04/22	5	76.74	2	77.00	75.90	3	2,059	0.15%
2021/04/21	3.1	77.77	0	0.00	77.70	3.1	2,205	0.14%
2021/04/20	14	78.81	1	79.00	78.90	13	2,313	0.56%
2021/04/19	0	0.00	0.5	78.10	78.00	-0.5	2,368	-0.02%
2021/04/15	0	0.00	1	77.30	77.80	-1	2,620	-0.04%
2021/04/14	30	77.53	5.2	77.29	77.20	24.8	2,704	0.92%
2021/04/13	9	79.56	0	81.00	78.90	9	2,862	0.32%
2021/04/12	6	81.03	1	82.00	80.50	5	3,222	0.16%
2021/04/09	5	81.40	3	82.00	81.50	2	3,307	0.06%
2021/04/08	8	82.06	7	82.24	81.80	1	3,406	0.03%
2021/04/07	0	80.87	11.1	81.05	81.10	-11.1	3,789	-0.29%
2021/04/01	8	79.99	1	80.00	80.30	7	4,256	0.16%
2021/03/31	2	80.35	2	80.80	80.10	0	4,395	0.00%
2021/03/30	0	80.30	3	80.57	80.60	-3	4,721	-0.06%
2021/03/29	0.6	80.03	0	0.00	80.30	0.6	4,731	0.01%
2021/03/26	3	80.23	0	0.00	80.30	3	4,763	0.06%
2021/03/25	1	79.60	1	80.50	79.80	0	4,788	0.00%
2021/03/23	7	80.17	1	80.10	80.10	6	4,845	0.12%
2021/03/22	1	80.80	6	80.68	81.00	-5	4,879	-0.10%
2021/03/19	23	80.26	1	80.30	80.20	22	4,929	0.45%
2021/03/18	20	81.05	2	81.10	80.80	18	4,986	0.36%
2021/03/17	11	81.91	5	82.70	81.90	6	5,036	0.12%
2021/03/16	3	83.50	6	83.80	83.00	-3	5,157	-0.06%
2021/03/12	4	81.82	0	0.00	82.00	4	5,361	0.08%
2021/03/11	9	82.80	10	83.30	82.50	-1	5,391	-0.02%
2021/03/10	2.5	79.86	25	80.63	79.80	-22.5	5,365	-0.42%
2021/03/09	4	79.65	2	79.90	80.40	2	5,410	0.04%
2021/03/08	3	82.33	1	80.20	80.50	2	5,431	0.04%
2021/03/05	1	82.60	1	83.10	82.60	0	5,509	0.00%
2021/03/04	4	84.05	0	0.00	83.80	4	5,562	0.07%
2021/03/03	4	84.05	3	85.07	85.80	1	5,596	0.02%
2021/03/02	1.1	84.60	32	85.86	84.50	-30.9	5,622	-0.55%
2021/02/26	3	84.63	6	84.92	85.00	-3	5,899	-0.05%
2021/02/25	7.4	86.85	4	86.55	86.10	3.4	6,100	0.06%
2021/02/24	8	86.25	4	86.85	85.90	4	6,128	0.07%
2021/02/23	11	87.78	20	87.72	87.80	-9	6,256	-0.14%
2021/02/22	8	86.79	8.7	87.28	86.40	-0.7	6,191	-0.01%
2021/02/19	6	85.55	17	84.68	85.60	-11	6,114	-0.18%
2021/02/18	1	83.10	4	83.63	84.40	-3	6,101	-0.05%
2021/02/17	7	82.47	25	82.92	83.80	-18	6,089	-0.29%
2021/02/05	0	80.50	1	79.60	78.60	-1	6,043	-0.02%
2021/02/04	7	79.23	10	79.82	78.80	-3	6,118	-0.05%
2021/02/03	1	79.50	1	78.70	78.70	0	6,190	0.00%
2021/02/02	2	78.70	5	78.10	78.80	-3	6,258	-0.05%
2021/02/01	0	0.00	3	76.50	77.50	-3	6,280	-0.05%
2021/01/29	15.1	78.96	0	0.00	78.20	15.1	6,289	0.24%
2021/01/28	0	0.00	2	81.20	80.70	-2	6,289	-0.03%
2021/01/27	3	81.40	3	81.80	82.50	0	6,380	0.00%
2021/01/26	7	83.19	4	82.80	81.70	3	6,578	0.05%
2021/01/25	13	84.33	15.8	83.80	84.00	-2.8	6,552	-0.04%
2021/01/22	3	81.53	3	81.90	81.60	0	6,488	0.00%
2021/01/21	5	80.96	4	81.50	81.50	1	6,478	0.02%
2021/01/20	11	82.66	5	81.72	81.70	6	6,446	0.09%
2021/01/19	7	86.66	5	86.40	86.10	2	6,371	0.03%
2021/01/18	8	85.95	10	86.08	86.20	-2	6,341	-0.03%
2021/01/15	39	89.92	13	88.65	87.10	26	6,311	0.41%
2021/01/14	22	89.02	50	89.00	90.00	-28	6,167	-0.45%
2021/01/13	13	86.92	24	87.12	87.00	-11	6,012	-0.18%
2021/01/12	25	84.50	10	84.19	85.00	15	5,923	0.25%
2021/01/11	28.1	87.79	23	88.28	87.00	5.1	5,910	0.09%
2021/01/08	60	88.02	55.5	88.13	88.20	4.5	5,906	0.08%
2021/01/07	9	86.32	4	86.80	86.20	5	5,750	0.09%
2021/01/06	34.4	86.29	21	86.49	85.20	13.4	5,673	0.24%
2021/01/05	40	89.56	39	89.38	89.40	1	5,501	0.02%
2021/01/04	17	84.72	11	84.67	84.00	6	5,132	0.12%
2020/12/31	25	87.06	6.2	86.86	86.00	18.8	5,046	0.37%
2020/12/30	70.2	89.62	23	88.70	88.10	47.2	4,932	0.96%
2020/12/29	19	88.11	64	88.61	90.20	-45	4,520	-1.00%
2020/12/28	16	81.03	5	81.40	82.00	11	4,111	0.27%
2020/12/25	35	81.65	56.2	81.61	81.00	-21.2	4,073	-0.52%
2020/12/24	34.2	80.16	47.1	79.99	80.90	-12.9	4,008	-0.32%
2020/12/23	0	0.00	1	76.00	76.20	-1	3,681	-0.03%
2020/12/22	9	75.27	0	0.00	75.00	9	3,685	0.24%
2020/12/21	12	75.32	1	75.20	75.00	11	3,674	0.30%
2020/12/18	1	76.20	5	76.36	76.20	-4	3,650	-0.11%
2020/12/17	7	77.46	2	76.60	77.10	5	3,636	0.14%
2020/12/16	2	77.30	1	77.50	77.70	1	3,603	0.03%
2020/12/15	7	76.23	24	75.95	76.00	-17	3,575	-0.48%
2020/12/14	3	77.33	18	78.44	78.00	-15	3,537	-0.42%
2020/12/11	10	76.75	8	77.35	76.40	2	3,480	0.06%
2020/12/10	9	78.91	16	79.34	77.70	-7	3,431	-0.20%
2020/12/09	59	78.44	40	78.50	79.30	19	3,345	0.57%
2020/12/07	14	75.53	13	76.27	75.50	1	3,138	0.03%
2020/12/04	4	76.20	1	76.20	76.40	3	3,107	0.10%
2020/12/03	3	77.03	4	77.95	76.30	-1	3,111	-0.03%
2020/12/02	2	76.70	0	0.00	76.10	2	3,062	0.07%
2020/12/01	39	78.65	40	77.80	77.60	-1	3,039	-0.03%
2020/11/30	3	77.20	6	76.92	76.50	-3	2,949	-0.10%
2020/11/27	15	76.87	3	77.50	77.20	12	2,897	0.41%
2020/11/26	2	77.55	11	77.28	77.10	-9	2,860	-0.31%
2020/11/25	89	78.60	66	78.05	77.50	23	2,816	0.82%
2020/11/24	36	76.25	9.1	75.95	76.50	26.9	2,548	1.06%
2020/11/23	3	73.03	9.7	73.34	73.50	-6.7	2,380	-0.28%
2020/11/20	3	72.68	19	73.49	72.80	-16	2,343	-0.68%
2020/11/19	18	71.36	4	71.45	71.20	14	2,203	0.64%
2020/11/18	1	70.00	3	71.47	70.20	-2	2,194	-0.09%
2020/11/17	0	0.00	1	70.30	69.30	-1	2,200	-0.05%
2020/11/16	4	69.95	0	0.00	69.90	4	2,271	0.18%
2020/11/13	4	70.40	8	70.00	70.00	-4	2,300	-0.17%
2020/11/12	5	71.56	21.1	71.86	70.60	-16.1	2,294	-0.70%
2020/11/11	2	72.65	29.8	72.42	72.50	-27.8	2,244	-1.24%
2020/11/10	8	71.55	12	71.67	71.00	-4	2,192	-0.18%
2020/11/06	3	70.80	8	70.85	70.50	-5	2,155	-0.23%
2020/11/05	0	0.00	7	70.30	71.00	-7	2,161	-0.33%
2020/11/04	15	71.97	7	71.41	71.00	8	2,163	0.37%
2020/11/03	69	72.10	122	72.34	71.60	-53	2,127	-2.49%	大賣/
2020/11/02	5	68.00	0	0.00	67.70	5	1,955	0.26%
2020/10/30	0	0.00	1	68.70	67.50	-1	2,045	-0.05%
2020/10/29	5	66.62	7	66.93	67.40	-2	2,044	-0.10%
2020/10/28	14	68.40	0	0.00	68.20	14	2,072	0.68%
2020/10/27	0	0.00	11	69.59	69.50	-11	2,105	-0.52%
2020/10/26	0	0.00	11	70.19	70.10	-11	2,131	-0.52%
2020/10/23	10	68.80	0	0.00	68.90	10	2,192	0.46%
2020/10/22	7	69.73	6	69.03	68.60	1	2,302	0.04%
2020/10/21	10	70.58	7	69.79	69.90	3	2,356	0.13%
2020/10/20	13	70.15	3	70.13	70.40	10	2,412	0.41%
2020/10/19	4	69.95	7	70.43	70.10	-3	2,451	-0.12%
2020/10/16	11	69.63	11	71.08	68.50	0	2,551	0.00%
2020/10/15	8	68.60	0	0.00	68.40	8	2,511	0.32%
2020/10/14	0	0.00	15	68.90	68.70	-15	2,562	-0.59%
2020/10/13	4	68.45	4	69.00	68.40	0	2,615	0.00%
2020/10/12	0	0.00	1	68.90	67.50	-1	2,640	-0.04%
2020/10/08	2	68.40	5	68.80	68.60	-3	2,687	-0.11%
2020/10/07	2	68.35	0	0.00	68.20	2	2,751	0.07%
2020/10/06	7	68.33	7	68.67	68.20	0	2,833	0.00%
2020/10/05	2	67.20	0.5	67.70	67.90	1.5	3,057	0.05%
2020/09/30	3	66.30	2	66.65	67.00	1	3,089	0.03%
2020/09/29	12	66.87	15	67.09	66.30	-3	3,128	-0.10%
2020/09/28	5	64.30	6	64.43	64.50	-1	3,175	-0.03%
2020/09/25	6	65.07	9	65.23	63.20	-3	3,296	-0.09%
2020/09/24	7	65.64	1	65.80	65.30	6	3,328	0.18%
2020/09/23	3	67.53	2	67.70	67.40	1	3,346	0.03%
2020/09/21	1	69.70	0	0.00	69.30	1	3,507	0.03%
2020/09/18	1	71.00	2	70.80	70.50	-1	3,540	-0.03%
2020/09/17	4	71.23	8	70.90	70.60	-4	3,591	-0.11%
2020/09/16	2	70.55	10	70.59	70.10	-8	3,660	-0.22%
2020/09/15	1	70.80	3	70.70	70.50	-2	3,696	-0.05%
2020/09/14	5	70.36	13	70.87	72.00	-8	3,782	-0.21%
2020/09/11	3	68.40	3	68.57	68.40	0	3,782	0.00%
2020/09/10	22	67.82	0	0.00	67.90	22	3,822	0.58%
2020/09/09	5	67.98	1	68.50	68.40	4	3,888	0.10%
2020/09/08	5	69.72	9	69.64	69.00	-4	3,944	-0.10%
2020/09/07	4	68.08	0	0.00	67.90	4	4,009	0.10%
2020/09/04	9	68.76	0	0.00	68.90	9	4,108	0.22%
2020/09/01	0	0.00	1	70.30	70.00	-1	4,426	-0.02%
2020/08/31	2	69.20	1	69.20	69.40	1	4,585	0.02%
2020/08/28	1	70.70	8	70.36	70.10	-7	4,942	-0.14%
2020/08/27	3	70.00	7	70.76	70.20	-4	5,114	-0.08%
2020/08/25	1	67.00	2	67.70	67.80	-1	6,046	-0.02%
2020/08/24	6	66.47	0	0.00	66.90	6	6,090	0.10%
2020/08/21	2	66.95	0	0.00	67.30	2	6,135	0.03%
2020/08/20	23	66.69	4	66.00	66.00	19	6,227	0.31%
2020/08/19	18	73.05	0	0.00	72.00	18	6,223	0.29%
2020/08/18	11	75.58	5	75.80	75.20	6	6,286	0.10%
2020/08/17	1	75.90	8	76.01	75.60	-7	6,388	-0.11%
2020/08/14	5	74.24	3	74.47	75.00	2	6,440	0.03%
2020/08/12	3	73.83	7	74.16	74.20	-4	6,652	-0.06%
2020/08/11	4	73.93	0.5	73.30	73.30	3.5	6,804	0.05%
2020/08/10	0	0.00	2	74.95	74.00	-2	7,125	-0.03%
2020/08/07	12	77.37	19	77.17	75.80	-7	7,711	-0.09%
2020/08/06	16	75.76	0	0.00	75.90	16	7,778	0.21%
2020/08/05	5	75.92	26	75.96	76.70	-21	7,871	-0.27%
2020/08/04	2	73.75	3	73.80	73.60	-1	7,894	-0.01%
2020/08/03	1	73.70	11	74.12	73.90	-10	7,996	-0.13%
2020/07/31	7.9	72.70	1	73.40	73.00	6.9	8,047	0.09%
2020/07/30	8.5	71.76	3	71.87	72.00	5.5	8,143	0.07%
2020/07/29	6.6	70.82	2	72.30	71.20	4.6	8,500	0.05%
2020/07/28	50	74.41	12	76.11	72.60	38	8,570	0.44%
2020/07/27	20	76.91	14	77.19	78.00	6	9,219	0.07%
2020/07/24	4	77.78	10	80.19	77.50	-6	9,298	-0.06%
2020/07/23	6	80.82	17	81.82	79.10	-11	9,437	-0.12%
2020/07/22	9	79.43	63	79.66	81.00	-54	9,601	-0.56%
2020/07/21	12	77.83	4	78.00	78.00	8	9,597	0.08%
2020/07/20	1	76.10	2	76.55	77.00	-1	9,780	-0.01%
2020/07/17	24	74.89	24	75.35	74.50	0	9,995	0.00%
2020/07/16	17	76.45	8	76.50	76.40	9	10,123	0.09%
2020/07/15	5	76.90	10	77.68	76.30	-5	10,365	-0.05%
2020/07/14	2	78.85	16	79.29	77.90	-14	10,695	-0.13%
2020/07/13	11	77.87	9	78.56	78.30	2	10,999	0.02%
2020/07/10	51	80.63	61	81.12	78.90	-10	11,486	-0.09%
2020/07/09	2	79.75	6	79.85	79.50	-4	11,559	-0.03%
2020/07/08	2	80.00	30	79.90	79.30	-28	11,739	-0.24%
2020/07/07	25	80.18	20	80.54	79.10	5	12,027	0.04%
2020/07/06	36	79.18	31.8	79.24	79.70	4.2	12,168	0.03%
2020/07/03	4	76.63	3	76.73	76.50	1	12,268	0.01%
2020/07/02	2	76.55	15	76.32	76.30	-13	12,340	-0.11%
2020/07/01	4	76.48	3	76.80	76.30	1	12,348	0.01%
2020/06/30	37	76.47	49	75.68	76.20	-12	12,353	-0.10%
2020/06/29	43	77.78	3	77.33	77.90	40	12,294	0.33%
2020/06/24	2	80.60	1	79.60	79.00	1	12,309	0.01%
2020/06/23	3	79.57	5	79.82	79.90	-2	12,360	-0.02%
2020/06/22	5.3	78.66	2	78.80	78.60	3.3	12,349	0.03%
2020/06/19	25	80.05	15	81.01	79.00	10	12,419	0.08%
2020/06/18	4	79.43	10	79.08	79.50	-6	12,402	-0.05%
2020/06/17	3	79.47	3	79.80	79.00	0	12,432	0.00%
2020/06/16	4	79.50	15	79.63	79.50	-11	12,560	-0.09%
2020/06/15	48	79.29	25	78.16	77.80	23	12,619	0.18%
2020/06/12	27	78.04	22	78.42	79.30	5	12,718	0.04%
2020/06/11	18	79.99	12	79.60	78.20	6	12,825	0.05%
2020/06/10	43	81.25	6	81.05	81.40	37	12,933	0.29%
2020/06/09	17	82.24	8	82.49	81.30	9	13,022	0.07%
2020/06/08	36	82.30	27	81.79	81.10	9	13,070	0.07%
2020/06/05	22	83.31	8	83.34	83.20	14	13,096	0.11%
2020/06/04	38	84.72	41.8	84.84	84.30	-3.8	13,147	-0.03%
2020/06/03	32	82.18	26	82.73	82.20	6	12,919	0.05%
2020/06/02	37	83.64	38	82.68	81.00	-1	12,796	-0.01%
2020/06/01	44	82.84	109	82.37	85.80	-65	12,510	-0.52%	大賣/
2020/05/29	13	77.92	7	78.14	78.10	6	12,048	0.05%
2020/05/28	21	77.00	3	77.83	77.40	18	12,165	0.15%
2020/05/27	18	77.93	46	78.08	77.40	-28	12,369	-0.23%
2020/05/26	5	77.62	12	77.49	76.00	-7	12,467	-0.06%
2020/05/25	7	75.39	5	75.92	77.20	2	12,610	0.02%
2020/05/22	55	76.17	15	76.14	75.90	40	12,895	0.31%
2020/05/21	0	0.00	15	78.53	78.30	-15	12,940	-0.12%
2020/05/20	42	79.22	32	79.08	78.10	10	13,072	0.08%
2020/05/19	22	78.65	20	78.61	77.90	2	13,057	0.02%
2020/05/18	23	79.48	17	78.39	77.60	6	13,131	0.05%
2020/05/15	60	81.25	72	81.32	81.40	-12	13,298	-0.09%
2020/05/14	174	80.64	199.5	80.11	79.30	-25.5	13,215	-0.19%	大買/大賣/
2020/05/13	48	76.17	28	76.28	76.70	20	13,008	0.15%
2020/05/12	25.3	77.47	11	77.92	77.30	14.3	13,038	0.11%
2020/05/11	27	78.15	13	78.13	76.50	14	13,107	0.11%
2020/05/08	13	78.95	9	78.74	78.90	4	13,401	0.03%
2020/05/07	4	80.08	5	79.96	80.00	-1	13,601	-0.01%
2020/05/06	7	80.21	17	79.41	79.50	-10	13,764	-0.07%
2020/05/05	37	82.08	49	81.22	80.10	-12	14,011	-0.09%
2020/05/04	5	78.78	21	78.06	79.10	-16	14,227	-0.11%
2020/04/30	124	83.37	120	82.08	80.50	4	14,456	0.03%	大買/大賣/
2020/04/29	7	77.96	25	78.04	79.00	-18	13,885	-0.13%
2020/04/28	48	77.19	21	77.86	77.70	27	13,932	0.19%
2020/04/27	18	79.17	22	78.59	78.20	-4	13,895	-0.03%
2020/04/24	27	77.81	22	78.06	77.40	5	13,810	0.04%
2020/04/23	57	78.45	44	77.90	77.30	13	13,978	0.09%
2020/04/22	70	77.55	67.7	77.57	78.90	2.3	14,162	0.02%
2020/04/21	22	77.47	33	77.76	76.00	-11	14,053	-0.08%
2020/04/20	124	78.93	112	78.84	78.40	12	14,224	0.08%	大買/大賣/
2020/04/17	35	77.95	25	78.65	77.30	10	14,094	0.07%
2020/04/16	46.5	77.06	63	77.33	78.50	-16.5	13,972	-0.12%
2020/04/15	105	76.98	108	77.04	75.70	-3	13,892	-0.02%	大買/大賣/
2020/04/14	28	71.58	70	72.17	73.50	-42	13,670	-0.31%
2020/04/13	29	69.83	36.8	69.40	69.00	-7.7	13,684	-0.06%
2020/04/10	58.3	69.80	52	71.09	71.10	6.3	14,070	0.04%
2020/04/09	30	67.43	63	68.23	66.30	-33	14,084	-0.23%
2020/04/08	32	63.63	32.1	64.61	65.60	-0.1	13,887	0.00%
2020/04/07	34	56.10	14	58.16	59.70	20	13,792	0.15%
2020/04/06	17	53.68	17	54.26	54.30	0	13,970	0.00%
2020/04/01	6	52.07	11	52.05	52.50	-5	13,987	-0.04%
2020/03/31	3	52.33	2	53.30	51.60	1	14,059	0.01%
2020/03/30	2	52.00	3	52.27	52.60	-1	14,123	-0.01%
2020/03/27	12	55.13	11	54.13	52.60	1	14,310	0.01%
2020/03/26	11	53.73	5	53.36	54.20	6	14,259	0.04%
2020/03/25	17	53.82	17	53.71	53.60	0	14,437	0.00%
2020/03/24	68	50.45	73	50.46	50.90	-5	14,340	-0.03%
2020/03/23	12	47.88	5	47.03	47.00	7	14,269	0.05%
2020/03/20	14	50.07	27	49.11	50.20	-13	14,213	-0.09%
2020/03/19	55	47.38	51	46.80	46.35	4	14,042	0.03%
2020/03/18	59	54.29	34	54.07	51.50	25	13,945	0.18%
2020/03/17	20	54.48	28	54.47	54.20	-8	13,825	-0.06%
2020/03/16	28.3	57.44	26	58.82	53.50	2.3	13,703	0.02%
2020/03/13	60	57.91	19	58.07	58.40	41	13,525	0.30%
2020/03/12	31	65.24	52	64.61	63.00	-21	13,417	-0.16%
2020/03/11	31	69.34	26	69.17	68.80	5	13,442	0.04%
2020/03/10	43	70.06	107	68.27	71.30	-64	13,725	-0.47%	大賣/
2020/03/09	13	71.68	7	70.69	68.50	6	13,792	0.04%
2020/03/06	28	74.36	10	74.74	74.30	18	13,699	0.13%
2020/03/05	7	75.41	19	75.86	75.80	-12	13,640	-0.09%
2020/03/04	24	74.83	11	75.06	75.00	13	13,544	0.10%
2020/03/03	20	78.49	20	76.89	76.50	0	13,423	0.00%
2020/03/02	38	75.26	46.3	75.12	76.60	-8.3	13,252	-0.06%
2020/02/27	20	74.43	21	75.61	72.40	-1	12,995	-0.01%
2020/02/26	23	77.42	6.8	77.56	76.80	16.3	12,770	0.13%
2020/02/25	36	80.99	20	81.23	79.50	16	12,541	0.13%
2020/02/24	4	77.70	11.5	79.63	80.70	-7.5	12,141	-0.06%
2020/02/21	65	78.75	66	79.39	78.40	-1	11,982	-0.01%
2020/02/20	15	78.81	10	78.67	78.00	5	11,771	0.04%
2020/02/19	18	77.38	18	77.88	78.90	0	11,627	0.00%
2020/02/18	52	79.39	35	78.79	77.70	17	11,434	0.15%
2020/02/17	14	78.01	35	77.95	77.60	-21	11,102	-0.19%
2020/02/14	32	76.28	51	76.73	77.90	-19	10,866	-0.17%
2020/02/13	43	75.92	7	75.21	73.80	36	10,476	0.34%
2020/02/12	29	74.87	53	75.51	75.40	-24	10,345	-0.23%
2020/02/11	80	76.96	38	76.82	75.40	42	10,135	0.41%
2020/02/10	50	75.64	27.8	75.69	75.50	22.3	9,728	0.23%
2020/02/07	44	75.31	39.3	75.28	74.30	4.8	9,426	0.05%
2020/02/06	41	75.32	48	75.66	76.20	-7	9,181	-0.08%
2020/02/05	64	74.17	48.8	73.66	72.40	15.3	8,795	0.17%
2020/02/04	26	67.81	28.8	69.65	71.20	-2.8	8,214	-0.03%
2020/02/03	31	62.60	61	60.98	64.80	-30	7,846	-0.38%
2020/01/31	55	63.77	30.8	64.17	63.30	24.3	7,660	0.32%
2020/01/30	34	63.44	44	62.72	61.70	-10	7,472	-0.13%
2020/01/20	43	68.58	52	69.07	68.50	-9	7,303	-0.12%
2020/01/17	62	68.69	36	68.82	68.40	26	7,163	0.36%
2020/01/16	60	66.78	89	66.73	67.40	-29	6,857	-0.42%
2020/01/15	67	63.80	37	63.86	63.50	30	6,441	0.47%
2020/01/14	54	63.68	75	64.15	64.90	-21	6,289	-0.33%
2020/01/13	37	60.56	49	60.53	60.50	-12	5,946	-0.20%
2020/01/10	16	63.00	20	62.68	61.00	-4	5,829	-0.07%
2020/01/09	53	61.45	63	62.05	62.90	-10	5,595	-0.18%
2020/01/08	45.2	58.50	52	58.73	59.90	-6.8	5,344	-0.13%
2020/01/07	62	60.07	34	59.30	57.80	28	5,034	0.56%
2020/01/06	57	62.25	95	62.75	64.00	-38	4,747	-0.80%
2020/01/03	38	57.93	60	58.30	58.80	-22	4,167	-0.53%
2020/01/02	2	54.00	4	52.88	53.50	-2	3,924	-0.05%
2019/12/31	42	53.91	81	53.45	53.00	-39	3,923	-0.99%
2019/12/30	61	53.36	31.8	52.73	54.00	29.3	3,815	0.77%
2019/12/27	14	49.96	10	50.29	50.30	4	3,539	0.11%
2019/12/26	29	50.99	21	50.01	49.35	8	3,494	0.23%
2019/12/25	48	49.86	20	50.41	50.40	28	3,392	0.83%
2019/12/24	53.3	49.83	64	50.03	49.70	-10.8	3,290	-0.33%
2019/12/23	4	47.89	4	47.89	48.10	0	3,090	0.00%
2019/12/20	56	49.24	54	48.93	48.55	2	3,215	0.06%
2019/12/19	2.5	46.12	8.8	46.08	46.00	-6.3	2,992	-0.21%
2019/12/18	0	0.00	1	46.35	45.85	-1	3,002	-0.03%
2019/12/17	2	46.15	3	46.05	46.15	-1	2,999	-0.03%
2019/12/16	2	45.95	3	46.57	46.75	-1	3,010	-0.03%
2019/12/13	3	46.40	1.8	45.80	45.80	1.3	3,048	0.04%
2019/12/12	14	47.19	11	47.35	47.15	3	3,075	0.10%
2019/12/11	7.2	48.45	3	48.43	48.40	4.2	3,198	0.13%
2019/12/10	1	48.25	0	0.00	48.00	1	3,201	0.03%
2019/12/09	8	48.90	6	48.83	48.90	2	3,301	0.06%
2019/12/06	21	49.07	15	49.08	48.75	6	3,717	0.16%
2019/12/05	94.3	49.87	91	49.16	47.80	3.3	3,849	0.08%
2019/12/04	40	48.08	47.5	48.54	49.60	-7.5	3,425	-0.22%
2019/12/03	0	0.00	19	43.54	45.10	-19	3,155	-0.60%
2019/11/29	1	43.00	2	42.30	42.00	-1	3,116	-0.03%
2019/11/28	15	42.78	1	42.40	42.40	14	3,121	0.45%
2019/11/27	0	0.00	5.3	41.88	42.40	-5.3	3,112	-0.17%
2019/11/26	10	41.55	0	0.00	41.55	10	3,128	0.32%
2019/11/22	0.3	41.00	0	0.00	41.25	0.3	3,154	0.01%
2019/11/21	1	41.20	1	41.30	41.15	0	3,171	0.00%
2019/11/20	2	41.45	0	0.00	41.45	2	3,187	0.06%
2019/11/19	0	0.00	1	41.80	41.15	-1	3,207	-0.03%
2019/11/18	1	41.15	0	0.00	41.45	1	3,216	0.03%
2019/11/15	2	40.43	0	0.00	40.60	2	3,242	0.06%
2019/11/14	1	40.40	3	40.65	40.50	-2	3,279	-0.06%
2019/11/13	10	40.69	7	40.31	40.30	3	3,323	0.09%
2019/11/12	1	38.60	4	38.58	39.50	-3	3,352	-0.09%
2019/11/11	5	38.08	1	39.30	37.80	4	3,420	0.12%
2019/11/08	7	40.48	1	40.65	40.40	6	3,446	0.17%
2019/11/06	0	0.00	0.8	40.85	40.85	-0.8	3,498	-0.02%
2019/11/05	0	0.00	1	40.80	41.40	-1	3,576	-0.03%
2019/11/01	3	39.68	1	39.90	39.70	2	3,576	0.06%
2019/10/31	0	0.00	3	41.53	40.50	-3	3,583	-0.08%
2019/10/30	0	0.00	9	41.97	41.75	-9	3,593	-0.25%
2019/10/29	0	0.00	2	42.10	41.75	-2	3,617	-0.06%
2019/10/28	2.8	42.90	3	42.85	42.70	-0.3	3,632	-0.01%
2019/10/25	2	43.43	0	0.00	43.10	2	3,654	0.05%
2019/10/24	2	43.82	0	0.00	43.70	2	3,675	0.05%
2019/10/23	2.2	43.49	0	0.00	43.20	2.2	3,684	0.06%
2019/10/22	1	43.80	1.5	43.73	44.00	-0.5	3,686	-0.01%
2019/10/18	12	43.53	9	43.64	44.60	3	3,663	0.08%
2019/10/17	0	0.00	1	43.20	43.10	-1	3,630	-0.03%
2019/10/16	10	44.31	0	0.00	42.75	10	3,601	0.28%
2019/10/15	1	45.75	3	45.85	45.05	-2	3,560	-0.06%
2019/10/14	0	0.00	11.3	46.54	45.00	-11.3	3,521	-0.32%
2019/10/09	1	47.00	1	47.00	46.70	0	3,502	0.00%
2019/10/08	8	49.72	7	48.79	46.90	1	3,512	0.03%
2019/10/07	17.3	47.90	24.3	48.55	48.80	-7	3,397	-0.21%
2019/09/25	2	35.40	10	35.40	35.80	-8	3,339	-0.24%
2019/09/24	1	37.20	12	36.47	36.20	-11	3,331	-0.33%
2019/09/23	1	37.20	0	0.00	37.15	1	3,304	0.03%
2019/09/20	13	38.00	5	37.57	37.80	8	3,291	0.24%
2019/09/19	1	37.60	5	37.65	37.85	-4	3,275	-0.12%
2019/09/18	9	38.49	11	38.77	38.25	-2	3,253	-0.06%
2019/09/17	21	39.60	12	39.97	38.90	9	3,216	0.28%
2019/09/12	1	37.80	0	0.00	37.70	1	3,072	0.03%
2019/09/09	1	37.75	0	0.00	37.75	1	3,030	0.03%
2019/09/06	2	38.23	5	37.30	37.45	-3	2,982	-0.10%
2019/09/05	6	39.26	2	38.93	38.15	4	2,919	0.14%
2019/09/04	7	37.49	0	0.00	37.85	7	2,752	0.25%
2019/09/03	5	37.60	8	37.48	37.45	-3	2,680	-0.11%
2019/09/02	40.1	37.91	18	38.36	38.55	22.1	2,557	0.86%
2019/08/30	24	36.08	17	35.81	36.15	7	2,079	0.34%
2019/08/28	2	33.25	2	33.10	33.10	0	1,739	0.00%
2019/08/26	3	32.83	2	32.60	32.60	1	1,718	0.06%
2019/08/23	0	0.00	2	33.90	33.95	-2	1,694	-0.12%
2019/08/22	0	0.00	1	34.00	33.65	-1	1,685	-0.06%
2019/08/21	1	33.65	0	0.00	33.50	1	1,667	0.06%
2019/08/20	1	33.55	1	33.10	33.00	0	1,641	0.00%
2019/08/19	0	0.00	2	33.13	33.35	-2	1,624	-0.12%
2019/08/15	1	31.80	1	31.95	32.00	0	1,596	0.00%
2019/08/14	11	32.70	3	33.50	32.70	8	1,595	0.50%
2019/08/13	1	32.50	0	0.00	33.05	1	1,572	0.06%
2019/08/12	1	33.15	0	0.00	33.15	1	1,571	0.06%
2019/08/08	5	32.72	0	0.00	33.05	5	1,547	0.32%
2019/08/07	2	32.95	12	32.34	32.20	-10	1,527	-0.65%
2019/08/06	15	33.15	1	33.20	33.40	14	1,501	0.93%
2019/08/05	5	35.54	4	35.71	34.40	1	1,472	0.07%
2019/08/02	6	37.13	18	37.83	37.00	-12	1,408	-0.85%
2019/08/01	1	39.50	0	0.00	39.50	1	1,373	0.07%
2019/07/31	1	39.85	0	0.00	40.20	1	1,367	0.07%
2019/07/30	10	41.46	8	41.60	40.85	2	1,333	0.15%
2019/07/26	0	0.00	14	40.40	40.40	-14	1,245	-1.12%
2019/07/25	11	40.55	3	40.50	40.50	8	1,240	0.64%
2019/07/24	3	41.23	1.3	41.47	40.95	1.7	1,230	0.14%
2019/07/23	1	41.10	6	40.91	40.50	-5	1,240	-0.40%
2019/07/22	19	40.00	0	0.00	39.95	19	1,221	1.56%
2019/07/18	3	41.48	2	41.80	41.25	1	1,226	0.08%
2019/07/17	1	43.90	0	0.00	42.65	1	1,250	0.08%
2019/07/16	2	44.00	0	0.00	43.70	2	1,239	0.16%
2019/07/10	0	0.00	1	45.15	45.25	-1	1,415	-0.07%
2019/07/09	0	0.00	2	45.15	44.80	-2	1,436	-0.14%
2019/07/08	1	45.90	1	46.50	45.90	0	1,455	0.00%
2019/07/05	6	47.00	2	46.95	46.60	4	1,538	0.26%
2019/07/04	16	47.48	35	47.62	47.25	-19	1,570	-1.21%
2019/07/03	0	0.00	1	46.65	46.00	-1	1,650	-0.06%
2019/07/02	2	46.65	1	46.80	46.80	1	1,667	0.06%
2019/07/01	17	46.45	0	0.00	46.20	17	1,683	1.01%
2019/06/27	2	45.03	3	45.20	45.00	-1	1,735	-0.06%
2019/06/26	2	47.00	0	0.00	47.00	2	1,886	0.11%
2019/06/25	2	46.90	0	0.00	46.85	2	1,897	0.11%
2019/06/21	0	0.00	1	48.50	48.50	-1	1,964	-0.05%
2019/06/20	1	48.40	9	48.49	48.20	-8	2,020	-0.40%
2019/06/18	2	47.08	4	46.64	45.25	-2	2,231	-0.09%
2019/06/17	0	0.00	4	46.04	46.05	-4	2,245	-0.18%
2019/06/13	0	0.00	1	45.10	45.25	-1	2,323	-0.04%
2019/06/12	0	0.00	1	45.95	45.15	-1	2,375	-0.04%
2019/06/11	0	0.00	3	45.45	45.50	-3	2,387	-0.13%
2019/06/10	1	44.35	11	44.17	44.70	-10	2,389	-0.42%
2019/06/06	4	42.74	1	43.40	42.55	3	2,403	0.12%
2019/06/04	1	44.00	0	0.00	44.00	1	2,437	0.04%
2019/05/31	1	45.00	1	44.80	44.80	0	2,509	0.00%
2019/05/30	1	44.25	0	0.00	44.30	1	2,526	0.04%
2019/05/28	0	0.00	1	43.80	43.60	-1	2,631	-0.04%
2019/05/27	7	44.52	0	0.00	43.30	7	2,669	0.26%
2019/05/24	0	0.00	1	44.40	44.05	-1	2,687	-0.04%
2019/05/23	2	44.35	0	0.00	44.25	2	2,734	0.07%
2019/05/22	0	0.00	1	46.40	45.70	-1	2,786	-0.04%
2019/05/21	1	46.40	4	46.01	46.30	-3	2,848	-0.11%
2019/05/20	1	46.00	1	45.40	45.40	0	2,891	0.00%
2019/05/17	1	45.30	0	0.00	45.60	1	3,023	0.03%
2019/05/16	1	47.15	0	0.00	45.00	1	3,070	0.03%
2019/05/15	1	47.15	2	47.33	47.60	-1	3,190	-0.03%
2019/05/14	2	45.50	1	44.25	46.70	1	3,393	0.03%
2019/05/13	1	44.80	1	44.85	44.75	0	3,457	0.00%
2019/05/10	0	0.00	4	49.00	47.80	-4	3,440	-0.12%
2019/05/09	4	49.59	7	48.67	48.20	-3	3,436	-0.09%
2019/05/07	1	51.10	2	50.75	50.50	-1	3,447	-0.03%
2019/05/06	4	50.35	0	0.00	50.50	4	3,485	0.11%
2019/05/02	0	0.00	1	52.10	51.90	-1	3,486	-0.03%
2019/04/30	5	51.84	2	51.80	51.80	3	3,502	0.09%
2019/04/29	2	51.05	2	52.00	51.10	0	3,520	0.00%
2019/04/26	1	54.00	1	53.70	53.70	0	3,502	0.00%
2019/04/25	7	54.60	2	54.60	54.30	5	3,529	0.14%
2019/04/24	3	56.43	2	56.50	55.70	1	3,526	0.03%
2019/04/23	15	57.65	7	57.00	56.90	8	3,542	0.23%
2019/04/22	0	0.00	1	57.40	57.10	-1	3,511	-0.03%
2019/04/19	3	57.43	0	0.00	57.50	3	3,557	0.08%
2019/04/18	3	58.53	2	57.75	56.80	1	3,591	0.03%
2019/04/17	3	59.00	3	59.33	58.40	0	3,683	0.00%
2019/04/16	1	57.30	15	57.50	57.60	-14	3,608	-0.39%
2019/04/15	5	57.12	8	57.36	57.20	-3	3,613	-0.08%
2019/04/12	9	57.24	1	57.00	56.90	8	3,662	0.22%
2019/04/11	5	59.20	3	59.87	57.70	2	3,678	0.05%
2019/04/10	0	0.00	9.4	58.49	58.50	-9.4	3,618	-0.26%
2019/04/09	5	58.48	16	58.53	58.10	-11	3,600	-0.31%
2019/04/08	1	56.70	1	56.90	56.50	0	3,523	0.00%
2019/04/03	2	56.55	9	57.12	57.00	-7	3,540	-0.20%
2019/04/02	4	56.58	7	56.74	56.20	-3	3,538	-0.08%
2019/04/01	20	57.71	5	57.36	56.60	15	3,536	0.42%
2019/03/29	14	59.52	13	59.47	57.70	1	3,503	0.03%
2019/03/28	3	56.83	1	57.20	56.80	2	3,412	0.06%
2019/03/27	1	56.00	2	56.25	57.00	-1	3,443	-0.03%
2019/03/26	3	56.80	1	57.20	56.40	2	3,465	0.06%
2019/03/25	13	56.42	10	56.29	55.80	3	3,464	0.09%
2019/03/22	15	58.15	47	58.26	58.10	-32	3,431	-0.93%
2019/03/21	0	0.00	2	55.20	55.00	-2	3,247	-0.06%
2019/03/20	6	54.92	2	55.20	54.80	4	3,327	0.12%
2019/03/19	2	54.10	3	54.73	54.80	-1	3,399	-0.03%
2019/03/18	2	53.35	2	54.00	53.30	0	3,393	0.00%
2019/03/15	2	52.90	5	53.20	53.30	-3	3,460	-0.09%
2019/03/14	0	0.00	1	52.00	51.90	-1	3,497	-0.03%
2019/03/13	0	0.00	1	52.00	52.30	-1	3,681	-0.03%
2019/03/12	3	52.07	0	0.00	51.70	3	3,773	0.08%
2019/03/11	27	52.46	7	52.39	52.50	20	4,041	0.49%
2019/03/08	1	50.60	0	0.00	50.70	1	4,103	0.02%
2019/03/07	10	51.26	3	52.57	51.40	7	4,166	0.17%
2019/03/06	9	53.27	9	52.74	52.40	0	4,376	0.00%
2019/03/05	4	52.10	0	0.00	52.10	4	4,541	0.09%
2019/03/04	3	52.63	4	52.45	52.80	-1	4,580	-0.02%
2019/02/27	14	52.52	9	52.08	52.60	5	4,591	0.11%
2019/02/26	2	55.85	0	0.00	55.30	2	4,562	0.04%
2019/02/25	1	55.90	0	0.00	55.50	1	4,655	0.02%
2019/02/22	1	57.10	3	56.80	55.60	-2	4,717	-0.04%
2019/02/21	9	55.59	8	55.18	56.40	1	4,747	0.02%
2019/02/20	5	57.14	3	58.03	56.50	2	4,785	0.04%
2019/02/19	4	56.70	3	56.97	56.80	1	4,923	0.02%
2019/02/18	10	58.02	7	58.56	57.20	3	4,912	0.06%
2019/02/15	7	56.67	7	56.54	55.80	0	4,835	0.00%
2019/02/14	24	58.96	10	58.92	58.10	14	4,841	0.29%
2019/02/13	14	56.99	37	56.95	59.80	-23	4,812	-0.48%
2019/02/12	5	54.12	10	53.98	54.40	-5	4,667	-0.11%
2019/02/11	5	52.30	4	52.20	52.00	1	4,735	0.02%
2019/01/29	5	51.60	1	52.50	51.70	4	4,972	0.08%
2019/01/28	13	52.39	4	52.63	52.50	9	5,122	0.18%
2019/01/25	2	51.90	6	52.20	52.00	-4	5,402	-0.07%
2019/01/24	1	51.50	0	0.00	51.10	1	5,534	0.02%
2019/01/23	1	51.30	1	51.10	51.60	0	5,643	0.00%
2019/01/22	1	51.70	5	51.00	51.00	-4	5,724	-0.07%
2019/01/21	5	51.90	3	52.70	51.60	2	5,781	0.03%
2019/01/18	1	51.00	2	51.60	51.60	-1	5,860	-0.02%
2019/01/17	8	51.55	7	52.49	50.90	1	5,940	0.02%
2019/01/16	0	0.00	1	51.30	51.50	-1	5,994	-0.02%
2019/01/15	1	51.10	4.1	51.34	50.90	-3.1	6,061	-0.05%
2019/01/14	1	50.00	1	50.10	49.80	0	6,085	0.00%
2019/01/11	13	51.71	11	52.06	50.70	2	6,151	0.03%
2019/01/10	6	51.07	4	51.20	50.80	2	6,178	0.03%
2019/01/09	20	53.27	18	52.73	51.80	2	6,290	0.03%
2019/01/08	2	49.45	7	49.52	49.55	-5	6,309	-0.08%
2019/01/07	1	49.50	3	50.05	49.20	-2	6,421	-0.03%
2019/01/04	5	46.10	5	46.31	48.25	0	6,580	0.00%
2019/01/03	3	48.53	4	49.41	47.70	-1	6,578	-0.02%
2018/12/28	1	51.80	3	51.20	50.90	-2	6,866	-0.03%
2018/12/27	6	51.48	10	51.92	50.70	-4	7,028	-0.06%
2018/12/26	5	50.62	2	50.50	49.45	3	7,125	0.04%
2018/12/25	2	51.15	2	51.80	51.40	0	7,189	0.00%
2018/12/24	1	52.80	3	52.73	52.80	-2	7,257	-0.03%
2018/12/22	1	52.30	0	0.00	52.30	1	7,298	0.01%
2018/12/21	4	51.43	3	52.93	53.30	1	7,426	0.01%
2018/12/20	16	52.54	11	53.11	51.30	5	7,469	0.07%
2018/12/19	2	53.45	4	53.60	53.60	-2	7,560	-0.03%
2018/12/18	1	53.50	1	53.50	52.60	0	7,636	0.00%
2018/12/17	0	0.00	2	55.10	54.30	-2	7,786	-0.03%
2018/12/14	9	54.30	18	54.34	54.80	-9	7,959	-0.11%
2018/12/13	30	55.70	15	55.90	55.80	15	8,155	0.18%
2018/12/12	4	56.83	10	56.86	57.90	-6	8,185	-0.07%
2018/12/11	0	0.00	5	54.42	54.30	-5	8,208	-0.06%
2018/12/10	3	55.00	2	53.20	53.60	1	8,326	0.01%
2018/12/07	9	57.59	12	57.88	57.90	-3	8,443	-0.04%
2018/12/06	25	59.88	13	60.55	56.70	12	8,542	0.14%
2018/12/05	13	61.71	23	61.70	62.80	-10	8,456	-0.12%
2018/12/04	61	64.51	63	64.47	62.90	-2	8,489	-0.02%
2018/12/03	9	60.67	17	61.13	61.40	-8	8,389	-0.10%
2018/11/30	9	55.61	25	55.74	55.90	-16	8,382	-0.19%
2018/11/29	42	57.15	44	57.99	55.20	-2	8,375	-0.02%
2018/11/28	45	56.21	25	55.42	57.00	20	8,290	0.24%
2018/11/27	7	53.24	16	52.90	53.50	-9	8,241	-0.11%
2018/11/26	4	51.75	4	52.08	51.80	0	8,322	0.00%
2018/11/23	5	51.50	5	51.56	50.80	0	8,561	0.00%
2018/11/22	27	53.13	22	53.43	51.00	5	8,652	0.06%
2018/11/21	5	52.36	14	52.47	53.20	-9	8,697	-0.10%
2018/11/20	14	52.32	11	52.92	51.80	3	8,820	0.03%
2018/11/19	18	52.30	21	52.47	52.50	-3	8,847	-0.03%
2018/11/16	55	52.30	39	51.94	50.80	16	8,893	0.18%
2018/11/15	7	49.39	3	49.93	49.85	4	8,787	0.05%
2018/11/14	6	49.49	5	49.88	49.00	1	8,836	0.01%
2018/11/13	10	45.79	9	46.26	49.30	1	8,920	0.01%
2018/11/12	8	48.79	13	48.51	48.20	-5	9,125	-0.05%
2018/11/09	10	50.14	12	49.97	50.90	-2	9,314	-0.02%
2018/11/08	17	50.80	19	50.42	49.50	-2	9,545	-0.02%
2018/11/07	9	48.85	15	49.35	50.60	-6	9,471	-0.06%
2018/11/06	10	49.09	7	50.19	47.10	3	9,415	0.03%
2018/11/05	13	51.45	10	51.71	51.00	3	9,376	0.03%
2018/11/02	44	52.28	43	53.03	52.80	1	9,289	0.01%
2018/11/01	11	47.84	32	48.01	49.50	-21	9,016	-0.23%
2018/10/31	13	44.99	9	45.04	45.00	4	8,874	0.05%
2018/10/30	3	42.18	3	42.25	41.85	0	8,782	0.00%
2018/10/29	1	43.60	1	43.90	44.10	0	8,758	0.00%
2018/10/26	3	43.03	3	44.07	43.20	0	8,751	0.00%
2018/10/25	5	43.02	9	43.12	42.60	-4	8,670	-0.05%
2018/10/24	9	48.07	12	48.64	46.55	-3	8,806	-0.03%
2018/10/23	15	50.11	1	50.40	48.30	14	8,802	0.16%
2018/10/22	1	50.50	6	51.95	52.00	-5	9,000	-0.06%
2018/10/19	16	51.26	38	50.82	51.50	-22	9,314	-0.24%
2018/10/18	24	53.17	13	53.12	53.40	11	9,326	0.12%
2018/10/17	32	56.63	8	55.38	52.90	24	9,392	0.26%
2018/10/16	12	54.15	12	54.57	54.80	0	9,491	0.00%
2018/10/15	5	51.78	5	51.68	52.70	0	9,571	0.00%
2018/10/12	12	50.56	16	50.63	50.60	-4	9,774	-0.04%
2018/10/11	3	49.63	5	48.98	48.90	-2	9,842	-0.02%
2018/10/09	9	55.09	16	55.36	54.30	-7	9,977	-0.07%
2018/10/08	14	55.53	12	54.98	54.60	2	9,968	0.02%
2018/10/05	17	57.21	14	56.47	55.80	3	10,048	0.03%
2018/10/04	14	62.30	13	61.90	60.70	1	10,168	0.01%
2018/10/03	16	65.01	13	63.72	62.30	3	10,254	0.03%
2018/10/02	7	68.13	7	67.80	66.30	0	10,520	0.00%
2018/10/01	2	66.85	4	67.10	66.90	-2	10,774	-0.02%
2018/09/28	13	66.72	13	67.18	66.80	0	11,083	0.00%
2018/09/27	31	68.38	38	68.52	67.20	-7	11,480	-0.06%
2018/09/26	25	71.05	22	71.90	69.90	3	11,749	0.03%
2018/09/25	24	71.26	26	71.86	71.80	-2	11,966	-0.02%
2018/09/21	17	70.20	25	70.52	71.10	-8	12,254	-0.07%
2018/09/20	38	68.60	51	69.45	68.80	-13	12,359	-0.11%
2018/09/19	33	69.95	28	69.32	67.70	5	12,339	0.04%
2018/09/18	20	69.05	10	68.70	67.70	10	12,441	0.08%
2018/09/17	7	72.86	14	72.62	72.10	-7	12,566	-0.06%
2018/09/14	8	70.08	15	70.61	71.40	-7	12,681	-0.06%
2018/09/13	38	70.12	31	67.96	66.80	7	12,811	0.05%
2018/09/12	22	67.80	31	69.67	70.50	-9	12,921	-0.07%
2018/09/11	26	69.34	26	70.63	68.50	0	13,251	0.00%
2018/09/10	13	67.62	23	66.98	68.30	-10	13,513	-0.07%
2018/09/07	37	69.36	27	68.24	67.40	10	13,846	0.07%
2018/09/06	9	73.67	9	73.39	73.00	0	14,026	0.00%
2018/09/05	8	74.49	6	73.88	72.80	2	14,318	0.01%
2018/09/04	10	73.55	21	73.34	74.50	-11	14,822	-0.07%
2018/09/03	16	74.36	37	73.03	73.20	-21	15,044	-0.14%
2018/08/31	56	79.11	46	78.48	78.70	10	15,186	0.07%
2018/08/30	48	81.37	44	81.17	80.00	4	15,630	0.03%
2018/08/29	10	78.92	11	79.11	78.90	-1	15,641	-0.01%
2018/08/28	7	78.26	16	78.99	78.40	-9	15,690	-0.06%
2018/08/27	11	77.45	20	78.52	79.40	-9	15,751	-0.06%
2018/08/24	3	73.33	4	73.60	72.90	-1	15,788	-0.01%
2018/08/23	11	72.58	12	72.94	72.50	-1	16,046	-0.01%
2018/08/22	8	76.56	5	76.38	76.30	3	16,194	0.02%
2018/08/21	6	76.40	3	76.07	76.00	3	16,247	0.02%
2018/08/20	29	75.54	9	75.73	77.00	20	16,290	0.12%
2018/08/17	41	79.31	40	76.75	75.40	1	16,316	0.01%
2018/08/16	30	79.77	25	80.04	79.80	5	16,205	0.03%
2018/08/15	62	76.63	51	76.91	76.40	11	16,074	0.07%
2018/08/14	8	70.28	7	69.93	75.50	1	15,987	0.01%
2018/08/13	13	71.51	7	72.06	69.30	6	16,020	0.04%
2018/08/10	17	78.47	0	0.00	77.00	17	16,050	0.11%
2018/08/09	3	83.33	1	86.50	83.00	2	16,081	0.01%
2018/08/08	5	91.02	0	0.00	86.00	5	16,101	0.03%
2018/08/07	1	91.60	6	91.42	93.40	-5	16,964	-0.03%
2018/08/06	3	90.53	2	90.10	88.80	1	17,229	0.01%
2018/08/03	2	90.00	1	88.00	89.70	1	18,012	0.01%
2018/08/02	5	86.86	2	88.60	88.00	3	18,431	0.02%
2018/08/01	13	97.72	0	96.80	96.80	13	18,863	0.07%
2018/07/31	59	99.67	52	99.54	99.10	7	19,372	0.04%
2018/07/30	21	101.12	13	98.49	94.10	8	19,404	0.04%
2018/07/27	42	104.04	46	104.63	104.50	-4	19,475	-0.02%
2018/07/26	34	98.30	46	98.95	100.50	-12	19,293	-0.06%
2018/07/25	15	90.74	7	91.29	91.50	8	19,081	0.04%
2018/07/24	24	89.71	20	90.07	91.70	4	19,179	0.02%
2018/07/23	30	88.36	40	88.71	89.40	-10	19,232	-0.05%
2018/07/20	62	92.64	57	91.25	87.10	5	19,168	0.03%
2018/07/19	33	96.08	40.1	95.80	96.70	-7.1	19,136	-0.04%
2018/07/18	28	99.59	22	100.10	93.60	6	19,145	0.03%
2018/07/17	40	105.96	35	105.63	104.00	5	19,337	0.03%
2018/07/16	20	108.65	21	109.38	109.00	-1	19,683	-0.01%
2018/07/13	68	112.31	39	111.05	109.00	29	19,885	0.15%
2018/07/12	50	110.34	59	108.74	113.50	-9	19,862	-0.05%
2018/07/11	36	106.60	30	106.88	107.00	6	19,795	0.03%
2018/07/10	41	108.59	61	107.05	111.50	-20	19,978	-0.10%
2018/07/09	35	107.84	28	109.18	105.00	7	19,874	0.04%
2018/07/06	60	109.86	35	109.70	109.50	25	19,736	0.13%
2018/07/05	62	109.62	133	110.68	114.00	-71	19,530	-0.36%	大賣/
2018/07/04	26	106.57	33	107.18	104.50	-7	19,238	-0.04%
2018/07/03	56	119.56	42	121.79	113.50	14	19,048	0.07%
2018/07/02	95	120.55	96	120.71	124.00	-1	18,863	-0.01%
2018/06/29	53	124.89	28	125.02	119.50	25	18,504	0.14%
2018/06/28	34	126.90	20	127.25	126.50	14	18,229	0.08%
2018/06/27	81	135.01	72	133.21	127.00	9	18,059	0.05%
2018/06/26	53	126.58	53	126.94	131.50	0	17,690	0.00%
2018/06/25	56	128.28	48	130.63	127.00	8	17,433	0.05%
2018/06/22	52	127.24	56	126.34	127.00	-4	17,195	-0.02%
2018/06/21	33	133.00	32	135.42	128.50	1	16,917	0.01%
2018/06/20	76	135.09	94	136.04	133.00	-18	16,606	-0.11%
2018/06/19	53	148.28	34	145.75	141.00	19	16,151	0.12%
2018/06/15	51	145.06	62	146.08	145.00	-11	15,795	-0.07%
2018/06/14	51	139.48	59	139.01	138.50	-8	15,353	-0.05%
2018/06/13	41	133.87	47	136.61	135.00	-6	14,976	-0.04%
2018/06/12	109	145.54	73	144.79	140.50	36	14,599	0.25%	大買/
2018/06/11	52	134.38	52	136.83	142.00	0	14,019	0.00%
2018/06/08	40.1	129.15	21	129.55	129.50	19.1	13,662	0.14%
2018/06/07	51	125.85	59.3	128.59	130.50	-8.3	13,354	-0.06%
2018/06/06	49	117.59	51	115.54	119.00	-2	12,785	-0.02%
2018/06/05	38	106.51	36	111.04	108.50	2	12,509	0.02%
2018/06/04	28	113.91	31	113.35	114.00	-3	12,332	-0.02%
2018/06/01	21	104.69	59	106.26	108.00	-38	12,138	-0.31%
2018/05/31	35	115.34	25	112.36	106.00	10	11,972	0.08%
2018/05/30	27	115.13	25	114.10	115.50	2	11,704	0.02%
2018/05/29	13	106.00	10	109.90	117.00	3	11,578	0.03%
2018/05/28	15	102.60	9	104.89	106.50	6	11,519	0.05%
2018/05/25	3	95.47	6	93.80	97.00	-3	11,383	-0.03%
2018/05/24	8	89.75	21	89.02	90.00	-13	11,220	-0.12%
2018/05/23	12	84.80	28	85.21	85.70	-16	11,094	-0.14%
2018/05/22	35	86.47	14	86.25	86.10	21	10,936	0.19%
2018/05/21	5	79.40	17	82.25	82.50	-12	10,719	-0.11%
2018/05/18	10	75.47	17.1	73.53	75.00	-7.1	10,616	-0.07%
2018/05/17	13	73.88	20	72.73	71.60	-7	10,536	-0.07%
2018/05/16	8	80.24	5	79.90	79.50	3	10,438	0.03%
2018/05/15	253	84.38	265	83.36	83.90	-12	10,353	-0.12%	大買/大賣/
2018/05/14	63	79.23	46.2	79.26	80.90	16.8	9,472	0.18%
2018/05/11	107	79.49	83	78.16	73.60	24	9,173	0.26%	大買/
2018/05/10	87	74.06	82	74.60	76.60	5	8,387	0.06%
2018/05/09	108	67.18	129	68.24	69.70	-21	7,919	-0.27%	大買/大賣/
2018/05/08	110	63.10	107	63.55	63.40	3	7,421	0.04%	大買/大賣/
2018/05/07	25	60.01	16	60.70	61.70	9	6,876	0.13%
2018/05/04	21	55.00	22	55.11	56.10	-1	6,616	-0.02%
2018/05/03	22	53.75	25	54.22	54.70	-3	6,488	-0.05%
2018/05/02	63	54.86	63	54.30	54.90	0	6,406	0.00%
2018/04/30	56	53.56	67	53.15	53.70	-11	6,258	-0.18%
2018/04/27	17	54.92	26	55.28	56.20	-9	6,100	-0.15%
2018/04/26	42	53.22	21	53.35	51.10	21	5,970	0.35%
2018/04/25	73	56.18	76.1	54.97	56.60	-3.1	5,779	-0.05%
2018/04/24	68.1	56.46	78	57.15	55.10	-9.9	5,577	-0.18%
2018/04/23	98	60.30	84	60.45	61.20	14	5,251	0.27%
2018/04/20	76	55.98	73	56.45	57.40	3	4,819	0.06%
2018/04/19	57	53.14	59.2	53.39	53.70	-2.2	4,289	-0.05%
2018/04/18	33	45.94	43	46.57	48.85	-10	3,961	-0.25%
2018/04/17	74.1	50.45	76	49.53	49.25	-1.9	3,771	-0.05%
2018/04/16	55	51.93	46	53.02	54.70	9	3,553	0.25%
2018/04/13	45.2	48.87	37	49.31	50.00	8.2	3,176	0.26%
2018/04/12	29	46.38	24	46.66	46.60	5	2,981	0.17%
2018/04/11	2	43.40	7	43.52	45.40	-5	2,832	-0.18%
2018/04/10	29	43.02	30	42.72	41.30	-1	2,777	-0.04%
2018/04/09	28	41.37	21	41.65	42.70	7	2,717	0.26%
2018/04/03	41	38.39	15	37.51	38.85	26	2,627	0.99%
2018/04/02	41	36.23	1	36.15	35.90	40	2,700	1.48%
2018/03/31	1	35.25	4	35.48	35.25	-3	2,812	-0.11%
2018/03/29	30	33.30	0	0.00	33.20	30	2,873	1.04%
2018/03/28	0	0.00	5	32.80	32.75	-5	3,090	-0.16%
2018/03/27	0	0.00	1	33.20	33.10	-1	3,203	-0.03%
2018/03/26	1	32.40	0	0.00	32.35	1	3,198	0.03%
2018/03/22	15	36.38	29	35.95	34.70	-14	3,176	-0.44%
2018/03/21	1	34.85	7	34.66	35.00	-6	3,117	-0.19%
2018/03/20	8	34.61	1	34.60	34.45	7	3,094	0.23%
2018/03/19	2	33.95	0	0.00	33.75	2	3,065	0.07%
2018/03/15	0	0.00	1	33.75	33.55	-1	3,052	-0.03%
2018/03/14	0	0.00	2	34.25	33.45	-2	3,048	-0.07%
2018/03/13	0	0.00	6	34.00	33.70	-6	3,034	-0.20%
2018/03/12	15	34.20	26	33.81	33.55	-11	3,028	-0.36%
2018/03/09	2	33.85	1	33.80	33.70	1	3,016	0.03%
2018/03/08	22	33.59	2	34.25	33.50	20	3,003	0.67%
2018/03/07	5	33.71	0	0.00	33.60	5	2,981	0.17%
2018/03/06	1	37.10	4	36.63	35.15	-3	2,939	-0.10%
2018/03/05	2	36.33	9	36.23	36.20	-7	2,865	-0.24%
2018/03/02	34	35.21	11	35.27	35.30	23	2,780	0.83%
2018/03/01	0.1	34.40	5	33.72	34.40	-4.9	2,630	-0.19%
2018/02/27	1	31.75	0	0.00	31.30	1	2,572	0.04%
2018/02/26	1	31.90	5	32.00	32.00	-4	2,608	-0.15%
2018/02/23	3	32.28	2	32.20	32.50	1	2,674	0.04%
2018/02/22	7	31.21	1	31.45	30.90	6	2,638	0.23%
2018/02/21	1	30.70	0	0.00	30.70	1	2,626	0.04%
2018/02/09	5	31.20	6	27.92	30.65	-1	2,595	-0.04%
2018/02/08	1	28.95	0	0.00	29.00	1	2,551	0.04%
2018/02/07	2	30.93	0	0.00	30.65	2	2,531	0.08%
2018/02/06	1	29.80	1	31.30	29.75	0	2,519	0.00%
2018/02/01	6	33.95	2	33.55	33.65	4	2,473	0.16%
2018/01/31	1	32.60	2	32.00	32.40	-1	2,448	-0.04%
2018/01/29	0	0.00	0.1	33.00	33.10	-0.1	2,429	0.00%
2018/01/25	10	34.50	0	0.00	33.70	10	2,380	0.42%
2018/01/24	1	35.40	0	0.00	35.40	1	2,357	0.04%
2018/01/23	14	37.21	14	36.75	36.00	0	2,335	0.00%
2018/01/22	0	0.00	7	37.20	38.20	-7	2,289	-0.31%
2018/01/19	0	0.00	1	35.90	36.50	-1	2,212	-0.05%
2018/01/18	3	36.40	1	36.05	35.70	2	2,197	0.09%
2018/01/17	5	35.10	0	0.00	35.70	5	2,176	0.23%
2018/01/15	2	37.00	1	37.50	36.05	1	2,139	0.05%
2018/01/11	5	37.47	8	37.20	36.60	-3	2,092	-0.14%
2018/01/10	3	37.03	0	0.00	35.65	3	2,016	0.15%
2018/01/09	2	35.75	1	35.50	36.25	1	1,982	0.05%
2018/01/08	3	36.72	1	36.25	35.30	2	1,944	0.10%
2018/01/05	2	38.55	7	37.89	38.10	-5	1,865	-0.27%
2018/01/04	9	39.29	2	38.95	39.05	7	1,799	0.39%
2018/01/03	8	39.05	2	39.30	39.00	6	1,686	0.36%
2018/01/02	2	37.38	2	36.78	37.05	0	1,492	0.00%