中天 (4128)-富邦-羅東券商分點個股進出

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

中天

(4128)

可現股當沖

股價
37.10
漲跌
▲0.35
漲幅
+0.95%
成交量
2,334張
產業
上櫃生技醫療類股
490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

中天 (4128)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/11	2	37.50	0	0.00	37.10	2	1,212	0.17%
2024/12/06	2	38.38	0.4	38.76	37.40	1.6	1,306	0.12%
2024/12/05	1	40.50	2	40.63	39.35	-1	1,254	-0.08%
2024/12/04	0	0.00	7.1	41.07	41.00	-7.1	1,226	-0.58%
2024/12/03	2	40.15	2	40.35	40.25	0	1,219	0.00%
2024/12/02	0	0.00	2	39.80	39.80	-2	1,213	-0.16%
2024/11/28	1	38.80	1	38.80	39.25	0	1,200	0.00%
2024/11/27	1	39.20	0	0.00	39.10	1	1,249	0.08%
2024/11/26	3	39.23	10	38.50	38.95	-7	1,281	-0.55%
2024/11/25	0	0.00	1	38.05	38.00	-1	1,283	-0.08%
2024/11/22	21	37.97	10	37.13	37.05	11	1,290	0.85%
2024/11/19	0	0.00	1	35.60	35.55	-1	1,343	-0.07%
2024/11/18	0	0.00	5	35.05	34.60	-5	1,366	-0.37%
2024/11/14	1	35.40	31	36.21	35.20	-30	1,380	-2.17%
2024/11/13	0	0.00	2	36.43	36.20	-2	1,377	-0.15%
2024/11/12	0	0.00	10	37.25	36.80	-10	1,399	-0.71%
2024/11/11	0	38.60	5	38.45	38.75	-5	1,371	-0.36%
2024/11/06	3	38.40	0	0.00	38.30	3	1,422	0.21%
2024/11/01	0	0.00	1	38.00	39.10	-1	1,613	-0.06%
2024/10/29	1	38.75	0	0.00	38.70	1	1,657	0.06%
2024/10/28	1	39.10	5	38.85	38.75	-4	1,678	-0.24%
2024/10/25	4	39.13	1	39.95	39.05	3	1,725	0.17%
2024/10/24	0	0.00	2	40.00	39.50	-2	1,850	-0.11%
2024/10/23	0	0.00	0.5	39.30	39.20	-0.5	2,084	-0.03%
2024/10/22	0	0.00	1	39.20	39.35	-1	2,506	-0.04%
2024/10/21	0	0.00	1	39.35	39.30	-1	2,882	-0.03%
2024/10/18	0	0.00	0	39.45	39.35	0	2,946	0.00%
2024/10/16	0	0.00	1	39.10	39.05	-1	3,139	-0.03%
2024/10/15	0	0.00	2.3	39.38	39.35	-2.3	3,153	-0.07%
2024/10/11	1.5	39.67	5	39.40	39.25	-3.5	3,184	-0.11%
2024/10/09	0	0.00	0.3	40.45	40.10	-0.3	3,198	-0.01%
2024/10/08	0.5	40.60	0	0.00	40.45	0.5	3,188	0.02%
2024/10/07	9	40.77	0	0.00	40.70	9	3,208	0.28%
2024/10/04	1	41.60	0	0.00	41.75	1	3,214	0.03%
2024/10/01	0	0.00	0.1	41.30	42.00	-0.1	3,217	0.00%
2024/09/30	0.1	41.45	0	0.00	41.05	0.1	3,229	0.00%
2024/09/27	0	0.00	0.1	41.55	41.00	-0.1	3,236	0.00%
2024/09/26	12	40.95	1	41.05	40.45	11	3,237	0.34%
2024/09/25	2	40.35	0	0.00	40.60	2	3,255	0.06%
2024/09/23	4	40.29	0	0.00	40.05	4	3,344	0.12%
2024/09/20	0	0.00	1	40.50	40.50	-1	3,433	-0.03%
2024/09/19	2	40.78	1	41.00	40.70	1	3,429	0.03%
2024/09/18	3	41.58	0	0.00	40.60	3	3,438	0.09%
2024/09/16	0	41.35	11	40.35	41.20	-11	3,449	-0.32%
2024/09/13	1	42.60	0	0.00	42.50	1	3,445	0.03%
2024/09/09	11	43.52	5	43.50	43.55	6	3,430	0.17%
2024/09/06	0	0.00	1	40.45	40.30	-1	3,345	-0.03%
2024/09/05	0	41.40	1	40.85	40.20	-1	3,372	-0.03%
2024/09/04	1	41.60	1	40.80	41.00	0	3,386	0.00%
2024/09/02	6	44.03	0	0.00	43.30	6	3,405	0.18%
2024/08/30	0	0.00	1	43.05	43.50	-1	3,445	-0.03%
2024/08/29	3	43.50	1	42.70	42.20	2	3,430	0.06%
2024/08/28	1	45.15	1	45.15	45.05	0	3,375	0.00%
2024/08/27	0	0.00	10	44.48	44.65	-10	3,348	-0.30%
2024/08/26	7	44.50	3	44.22	44.00	4	3,338	0.12%
2024/08/22	10	43.53	16	43.84	43.90	-6	3,300	-0.18%
2024/08/21	0	0.00	3	42.17	42.40	-3	3,275	-0.09%
2024/08/20	0	0.00	1	41.75	41.75	-1	3,281	-0.03%
2024/08/19	1	40.20	1.1	40.50	40.85	-0.1	3,288	0.00%
2024/08/15	0	0.00	1	39.30	39.40	-1	3,280	-0.03%
2024/08/14	1	38.29	2	38.30	38.75	-1	3,283	-0.03%
2024/08/13	2	37.35	3.7	37.40	37.40	-1.7	3,275	-0.05%
2024/08/12	0	37.20	0	0.00	37.40	0	3,334	0.00%
2024/08/08	11	36.87	1	37.00	36.75	10	3,334	0.30%
2024/08/07	0	0.00	1	36.35	36.60	-1	3,315	-0.03%
2024/08/06	9.8	35.25	11	33.98	34.20	-1.2	3,282	-0.04%
2024/08/05	6.1	37.07	1	36.10	36.05	5.1	3,214	0.16%
2024/08/02	1	40.60	0	0.00	40.05	1	3,133	0.03%
2024/07/31	2	40.98	2	40.68	40.45	0	3,101	0.00%
2024/07/30	1	40.80	11	40.50	41.20	-10	3,084	-0.32%
2024/07/29	24	41.72	3.1	41.81	41.00	20.9	3,037	0.69%
2024/07/26	12.1	45.77	8.1	45.04	44.65	4	2,903	0.14%
2024/07/23	22.2	46.70	20.1	46.54	46.45	2.1	2,678	0.08%
2024/07/22	9.1	45.24	10	45.35	45.45	-0.9	2,261	-0.04%
2024/07/19	3	42.57	4.1	41.71	41.35	-1.1	1,895	-0.06%
2024/07/18	4	42.40	7	42.13	42.30	-3	1,843	-0.16%
2024/07/17	0	0.00	9	41.91	41.80	-9	1,760	-0.51%
2024/07/15	2	40.90	0	0.00	40.90	2	1,731	0.12%
2024/07/10	1	40.40	0	0.00	40.05	1	1,753	0.06%
2024/07/09	1	40.45	0	0.00	40.10	1	1,761	0.06%
2024/07/05	0	0.00	1	40.90	40.95	-1	1,737	-0.06%
2024/07/04	1	40.45	3	40.45	40.45	-2	1,737	-0.12%
2024/07/03	0	0.00	3	41.30	40.90	-3	1,727	-0.17%
2024/07/02	1.1	40.87	3	41.47	40.85	-2	1,730	-0.11%
2024/07/01	0	0.00	21	40.95	41.55	-21	1,711	-1.23%
2024/06/28	5	41.56	3	41.83	41.45	2	1,685	0.12%
2024/06/27	5	40.94	10	40.59	40.35	-5	1,648	-0.30%
2024/06/26	29.3	41.33	4	41.19	41.25	25.3	1,614	1.57%
2024/06/25	0	0.00	0.1	39.95	39.85	-0.1	1,523	0.00%
2024/06/24	0	0.00	8	39.95	40.05	-8	1,539	-0.52%
2024/06/21	2	40.53	0	0.00	40.20	2	1,542	0.13%
2024/06/20	2	40.03	13	40.05	40.20	-11	1,536	-0.72%
2024/06/19	3	39.95	19	39.72	39.60	-16	1,531	-1.04%
2024/06/18	1.1	40.29	21	39.98	39.90	-20	1,531	-1.30%
2024/06/17	0	0.00	2.3	40.31	40.05	-2.3	1,543	-0.15%
2024/06/14	0	0.00	4	39.95	39.75	-4	1,536	-0.26%
2024/06/13	2	39.83	55	39.84	39.85	-53	1,545	-3.43%
2024/06/12	1	39.90	0	0.00	40.30	1	1,542	0.06%
2024/06/11	1	40.25	3	40.28	40.25	-2	1,538	-0.13%
2024/06/07	0	0.00	2	40.28	40.25	-2	1,542	-0.13%
2024/06/06	2	40.18	1	40.05	40.05	1	1,546	0.06%
2024/06/05	22	41.39	24.3	41.39	41.50	-2.3	1,528	-0.15%
2024/06/03	2	40.65	0	0.00	40.15	2	1,763	0.11%
2024/05/31	0	0.00	9	40.13	40.60	-9	1,773	-0.51%
2024/05/30	0	39.85	0	0.00	39.60	0	1,772	0.00%
2024/05/28	1	40.50	0	0.00	40.35	1	1,778	0.06%
2024/05/27	0	0.00	1	40.15	40.10	-1	1,775	-0.06%
2024/05/24	7	40.51	3	40.00	40.00	4	1,765	0.23%
2024/05/23	3	41.40	3	42.07	40.60	0	1,749	0.00%
2024/05/22	4	41.49	6	41.27	41.20	-2	1,713	-0.12%
2024/05/21	1	41.95	1	42.10	41.90	0	1,705	0.00%
2024/05/20	0	0.00	7	42.39	42.25	-7	1,705	-0.41%
2024/05/17	1.1	42.63	0	0.00	42.55	1.1	1,686	0.07%
2024/05/16	1	43.00	1	43.70	43.00	0	1,664	0.00%
2024/05/14	11	41.51	0	0.00	41.60	11	1,634	0.67%
2024/05/10	1	40.80	1	41.40	41.40	0	1,644	0.00%
2024/05/07	1.1	41.49	0	0.00	41.35	1.1	1,677	0.06%
2024/05/03	0.3	42.50	5	41.92	42.40	-4.7	1,672	-0.28%
2024/05/02	0	0.00	6	41.60	42.20	-6	1,676	-0.36%
2024/04/30	1	41.80	2	41.88	41.80	-1	1,681	-0.06%
2024/04/29	0	0.00	0.1	41.65	41.95	-0.1	1,684	-0.01%
2024/04/26	0.1	40.90	0	0.00	40.80	0.1	1,684	0.01%
2024/04/24	3	41.18	0	0.00	41.10	3	1,690	0.18%
2024/04/22	0	0.00	11	40.69	40.30	-11	1,691	-0.65%
2024/04/19	1	40.05	0	0.00	39.60	1	1,665	0.06%
2024/04/18	0	0.00	3	41.17	41.85	-3	1,626	-0.18%
2024/04/17	0	41.90	1	41.60	41.50	-1	1,606	-0.06%
2024/04/16	10.5	42.85	2	41.50	41.65	8.5	1,600	0.53%
2024/04/12	4	44.80	5	44.70	44.85	-1	1,567	-0.06%
2024/04/11	2	45.68	0	0.00	45.30	2	1,554	0.13%
2024/04/09	1	45.10	1	45.20	44.80	0	1,570	0.00%
2024/04/03	5	44.35	2	44.80	44.80	3	1,551	0.19%
2024/04/01	3	45.62	1.1	44.81	44.75	1.9	1,577	0.12%
2024/03/29	0	0.00	0	44.65	44.70	0	1,568	0.00%
2024/03/28	0	0.00	0	44.82	44.55	0	1,575	0.00%
2024/03/25	1	45.15	1	44.95	44.80	0	1,558	0.00%
2024/03/22	1	44.50	0	0.00	44.45	1	1,565	0.06%
2024/03/21	1	44.35	0	0.00	44.10	1	1,562	0.06%
2024/03/20	1	43.20	1	43.40	43.40	0	1,553	0.00%
2024/03/19	10	43.09	1	43.40	43.05	9	1,547	0.58%
2024/03/18	2.1	43.25	0	0.00	43.25	2.1	1,543	0.14%
2024/03/15	3	43.98	5.2	43.90	43.90	-2.2	1,535	-0.14%
2024/03/14	0	44.63	0	0.00	44.45	0	1,528	0.00%
2024/03/13	2	44.43	0.2	45.10	44.25	1.8	1,515	0.12%
2024/03/12	4	45.14	1	45.65	45.00	3	1,492	0.20%
2024/03/11	3	45.17	3	45.25	45.20	0	1,497	0.00%
2024/03/08	32	47.12	7	45.54	45.50	25	1,514	1.65%
2024/03/07	21.1	48.29	20	44.96	48.85	1.1	1,426	0.07%
2024/03/06	16	44.71	0	0.00	44.50	16	1,259	1.27%
2024/03/04	2	45.10	1.1	45.26	45.10	0.9	1,256	0.07%
2024/03/01	3	46.00	1	46.60	45.75	2	1,262	0.16%
2024/02/29	1	46.25	0	0.00	46.45	1	1,334	0.07%
2024/02/27	1	46.55	0	0.00	46.25	1	1,347	0.07%
2024/02/23	5	46.55	0	0.00	46.45	5	1,412	0.35%
2024/02/20	19	46.99	0	0.00	46.80	19	1,509	1.26%
2024/02/16	0	0.00	7	46.54	46.90	-7	1,643	-0.43%
2024/02/15	2.2	45.08	6.9	45.17	45.35	-4.7	1,788	-0.26%
2024/02/02	4.5	46.51	1	46.70	46.50	3.5	2,879	0.12%
2024/02/01	0	0.00	13	46.29	46.05	-13	3,056	-0.43%
2024/01/31	2	46.85	0	0.00	46.45	2	3,603	0.06%
2024/01/30	2	47.78	0	0.00	46.60	2	3,816	0.05%
2024/01/29	1	47.75	0	0.00	47.65	1	3,813	0.03%
2024/01/25	4	47.51	0.1	47.70	47.60	3.9	3,832	0.10%
2024/01/23	0	0.00	1	48.50	48.30	-1	3,873	-0.03%
2024/01/22	10	48.43	2	48.40	48.40	8	3,919	0.20%
2024/01/19	5	46.93	1	47.35	47.10	4	4,006	0.10%
2024/01/18	2	47.00	0	0.00	46.85	2	4,049	0.05%
2024/01/17	5	47.15	2	47.90	46.95	3	4,107	0.07%
2024/01/16	8	48.48	0	0.00	48.00	8	4,168	0.19%
2024/01/15	4	48.90	0	0.00	49.00	4	4,228	0.09%
2024/01/10	0	0.00	1	49.00	48.90	-1	4,536	-0.02%
2024/01/09	0	0.00	1	48.65	48.65	-1	4,531	-0.02%
2024/01/08	1	49.75	0	0.00	49.30	1	4,532	0.02%
2024/01/05	0	49.85	0	0.00	50.00	0	4,529	0.00%
2024/01/04	2	49.40	0	0.00	49.50	2	4,527	0.04%
2024/01/02	1	50.20	1	50.20	50.20	0	4,494	0.00%
2023/12/28	1	50.40	1	50.30	50.30	0	4,494	0.00%
2023/12/27	1	51.70	9	51.44	50.70	-8	4,486	-0.18%
2023/12/26	0.1	50.90	2	50.95	50.80	-1.9	4,461	-0.04%
2023/12/25	2	50.05	1	49.85	49.85	1	4,440	0.02%
2023/12/22	6	49.98	1	50.00	50.40	5	4,433	0.11%
2023/12/21	6	49.48	0	0.00	49.75	6	4,437	0.14%
2023/12/20	4	49.59	0	0.00	49.60	4	4,433	0.09%
2023/12/19	9	49.49	5	49.63	49.50	4	4,415	0.09%
2023/12/15	6	50.35	0	0.00	50.60	6	4,394	0.14%
2023/12/14	2	50.70	0	0.00	50.20	2	4,406	0.05%
2023/12/12	1	50.30	0.1	50.30	50.30	1	4,407	0.02%
2023/12/11	0	0.00	0.2	50.20	50.10	-0.2	4,413	0.00%
2023/12/08	0.1	50.70	0.1	50.50	50.40	0	4,416	0.00%
2023/12/06	8	50.50	8.2	50.45	50.60	-0.2	4,406	-0.01%
2023/12/05	2	51.55	3.1	51.56	50.90	-1.1	4,385	-0.02%
2023/12/04	0	0.00	1	52.20	52.20	-1	4,351	-0.02%
2023/12/01	3	52.70	11.1	52.30	52.30	-8.1	4,337	-0.19%
2023/11/30	0	0.00	0	52.20	52.40	0	4,328	0.00%
2023/11/29	0	0.00	0.2	52.50	52.50	-0.2	4,312	0.00%
2023/11/28	0	52.20	2	52.30	52.00	-2	4,306	-0.05%
2023/11/27	9.1	53.20	1	53.10	52.50	8.1	4,301	0.19%
2023/11/24	1	53.00	1.8	52.41	52.50	-0.8	4,254	-0.02%
2023/11/23	0	0.00	7.4	52.33	52.50	-7.4	4,238	-0.17%
2023/11/22	9	51.99	2.1	52.51	51.60	6.9	4,203	0.16%
2023/11/21	1.1	51.85	0	0.00	52.00	1.1	4,163	0.03%
2023/11/20	2	51.70	3	51.87	51.70	-1	4,131	-0.02%
2023/11/17	0.1	51.50	0	0.00	51.40	0.1	4,111	0.00%
2023/11/16	1	52.20	0	0.00	52.10	1	4,060	0.03%
2023/11/15	2	53.05	1.1	52.89	52.60	0.9	3,995	0.02%
2023/11/14	5.1	53.23	12	52.83	52.60	-6.9	3,935	-0.17%
2023/11/13	4.5	55.55	0	0.00	55.20	4.5	3,785	0.12%
2023/11/10	27.8	58.40	58.1	60.30	56.60	-30.3	3,606	-0.84%
2023/11/09	4	56.80	2.3	56.94	56.10	1.7	2,686	0.06%
2023/11/08	26	56.81	28	57.39	57.20	-2	2,573	-0.08%
2023/11/07	5	55.40	2	53.95	55.60	3	2,020	0.15%
2023/11/06	3	50.33	0	0.00	50.60	3	1,810	0.17%
2023/11/01	0	0.00	1	50.80	50.80	-1	1,789	-0.06%
2023/10/30	0	0.00	0.1	53.00	52.40	-0.1	1,773	-0.01%
2023/10/27	0	0.00	2.2	53.65	53.80	-2.2	1,731	-0.13%
2023/10/26	1	52.20	1	52.90	51.90	0	1,644	0.00%
2023/10/25	0	0.00	2	53.00	52.50	-2	1,608	-0.12%
2023/10/24	5	52.38	1	53.00	52.70	4	1,547	0.26%
2023/10/20	4	51.41	4	51.35	49.90	0	1,440	0.00%
2023/10/19	12	49.83	8	51.95	51.50	4	1,375	0.29%
2023/10/18	0	0.00	1	48.75	47.90	-1	1,149	-0.09%
2023/10/17	0	0.00	3	49.08	48.60	-3	1,163	-0.26%
2023/10/13	0	0.00	0.1	48.25	48.25	-0.1	1,202	-0.01%
2023/10/11	1	49.30	0	0.00	48.90	1	1,274	0.08%
2023/10/05	1	48.65	0	0.00	48.90	1	1,345	0.07%
2023/10/02	0	0.00	0	48.35	48.50	0	1,365	0.00%
2023/09/20	0	0.00	3	50.70	49.80	-3	1,500	-0.20%
2023/09/19	1	50.90	4	51.20	50.30	-3	1,568	-0.19%
2023/09/18	2	51.85	1	52.00	51.90	1	1,562	0.06%
2023/09/15	0	0.00	1	52.00	51.70	-1	1,575	-0.06%
2023/09/14	0	0.00	0.1	51.40	51.30	-0.1	1,567	-0.01%
2023/09/13	2	50.50	3	50.17	50.50	-1	1,565	-0.06%
2023/09/12	0	0.00	0.5	49.54	50.10	-0.5	1,614	-0.03%
2023/09/11	0	0.00	2	49.55	49.45	-2	1,669	-0.12%
2023/09/08	5	48.65	1	48.70	49.10	4	1,684	0.24%
2023/09/06	2	49.13	0	0.00	48.90	2	1,711	0.12%
2023/09/04	5	50.60	0	0.00	50.70	5	1,734	0.29%
2023/08/31	0.8	51.10	2	51.15	51.10	-1.2	1,745	-0.07%
2023/08/30	4.2	51.04	0	0.00	51.10	4.2	1,735	0.24%
2023/08/29	1	48.85	2	49.15	49.60	-1	1,761	-0.06%
2023/08/28	4	48.35	1	48.10	48.10	3	1,759	0.17%
2023/08/24	1	48.30	1	47.70	47.80	0	1,775	0.00%
2023/08/21	1	49.00	1	48.80	48.90	0	1,828	0.00%
2023/08/18	9.3	48.93	13	48.47	48.50	-3.7	1,844	-0.20%
2023/08/17	4	49.45	1	49.15	49.15	3	1,849	0.16%
2023/08/16	2	49.60	1	50.30	49.50	1	1,869	0.05%
2023/08/14	4	48.60	4	48.43	47.30	0	1,884	0.00%
2023/08/11	5	50.60	1	50.70	50.60	4	1,842	0.22%
2023/08/10	3	51.90	11	50.96	50.70	-8	1,845	-0.43%
2023/08/09	2	51.35	0	0.00	50.90	2	1,859	0.11%
2023/08/07	1.3	51.85	1	51.70	51.70	0.3	1,914	0.02%
2023/08/04	2.8	51.82	6	51.63	52.70	-3.2	1,915	-0.17%
2023/08/02	0	0.00	0	51.80	51.50	0	1,914	0.00%
2023/08/01	3.1	53.29	3	52.70	52.60	0.1	1,900	0.01%
2023/07/31	0.3	53.00	10	53.21	52.60	-9.7	1,906	-0.51%
2023/07/28	10.6	53.13	0	0.00	53.10	10.6	1,906	0.56%
2023/07/27	6	53.80	0	0.00	53.50	6	1,902	0.32%
2023/07/26	1	53.40	4	53.65	53.40	-3	1,925	-0.16%
2023/07/25	4	54.60	3	54.90	54.30	1	1,938	0.05%
2023/07/24	1	54.50	1	54.10	54.10	0	1,949	0.00%
2023/07/21	3	55.57	0	0.00	54.50	3	1,970	0.15%
2023/07/20	1	55.90	0	0.00	55.60	1	2,012	0.05%
2023/07/19	4	56.48	4	55.85	55.80	0	2,009	0.00%
2023/07/18	3	56.40	25.1	55.76	55.60	-22.1	2,052	-1.08%
2023/07/17	55.1	56.95	38	56.71	57.20	17.1	2,118	0.81%
2023/07/14	0	0.00	4	54.08	54.10	-4	2,132	-0.19%
2023/07/13	7	53.67	3	53.60	53.80	4	2,157	0.19%
2023/07/12	1	55.70	0	56.00	55.50	1	2,128	0.05%
2023/07/11	0	0.00	1.1	57.08	56.50	-1.1	2,200	-0.05%
2023/07/10	1	57.40	1	57.50	57.00	0	2,338	0.00%
2023/07/07	2	56.40	0	0.00	56.50	2	2,368	0.08%
2023/07/06	6	56.65	2	56.60	56.30	4	2,376	0.17%
2023/07/05	12	57.00	0	0.00	57.00	12	2,435	0.49%
2023/07/04	1	57.40	30.1	57.00	56.80	-29.1	2,466	-1.18%
2023/07/03	2	57.05	3.5	57.05	57.10	-1.5	2,527	-0.06%
2023/06/30	0.4	59.20	1	57.80	57.80	-0.6	2,543	-0.02%
2023/06/29	2.1	59.01	8	59.21	59.30	-5.9	2,589	-0.23%
2023/06/28	8	58.21	4	58.58	58.30	4	2,642	0.15%
2023/06/27	50	59.41	18.3	59.02	58.80	31.7	2,671	1.19%
2023/06/26	1	56.60	8	57.10	57.50	-7	2,643	-0.26%
2023/06/21	2	57.70	1	56.40	56.40	1	2,693	0.04%
2023/06/20	4	57.50	0	0.00	57.40	4	2,708	0.15%
2023/06/19	3	57.67	5.3	57.69	57.20	-2.3	2,732	-0.08%
2023/06/16	12	57.89	11	57.92	57.50	1	2,736	0.04%
2023/06/15	6	60.80	1	61.10	61.30	5	2,689	0.19%
2023/06/14	3	61.80	0	0.00	61.40	3	2,654	0.11%
2023/06/13	3	61.10	2	61.15	61.20	1	2,683	0.04%
2023/06/12	6	61.00	0	0.00	60.80	6	2,699	0.22%
2023/06/09	0	0.00	1	60.80	60.70	-1	2,723	-0.04%
2023/06/08	1	60.40	1	59.50	59.50	0	2,748	0.00%
2023/06/07	1	60.70	1	60.60	60.40	0	2,795	0.00%
2023/06/06	12	59.92	0	0.00	60.40	12	2,803	0.43%
2023/06/05	7	60.10	8.2	60.28	59.80	-1.2	2,820	-0.04%
2023/06/02	4.2	61.14	10	60.67	60.10	-5.8	2,849	-0.20%
2023/05/31	2	58.65	5	58.72	59.10	-3	2,888	-0.10%
2023/05/30	2	58.05	1	57.80	57.80	1	2,913	0.03%
2023/05/29	1	58.20	0	0.00	58.10	1	2,929	0.03%
2023/05/26	2	57.80	1	57.50	57.50	1	2,976	0.03%
2023/05/25	9	58.76	1	58.40	58.40	8	2,976	0.27%
2023/05/24	4	59.20	15	59.22	59.20	-11	2,996	-0.37%
2023/05/23	5	59.76	1	60.00	59.90	4	3,017	0.13%
2023/05/22	5	59.46	3	59.50	59.40	2	3,296	0.06%
2023/05/19	10	59.32	4	59.33	59.20	6	3,296	0.18%
2023/05/18	3	59.87	1	59.50	59.50	2	3,313	0.06%
2023/05/17	5	61.04	6	61.22	60.30	-1	3,309	-0.03%
2023/05/16	8	60.38	2	60.65	60.80	6	3,310	0.18%
2023/05/15	4	59.70	6	60.43	60.00	-2	3,353	-0.06%
2023/05/12	6	59.48	2	59.70	59.80	4	3,389	0.12%
2023/05/11	1	61.10	3	60.97	60.80	-2	3,503	-0.06%
2023/05/10	3	61.53	1	61.80	61.80	2	3,796	0.05%
2023/05/09	5	62.26	3	61.70	61.50	2	3,909	0.05%
2023/05/05	3	64.00	4	62.68	62.50	-1	4,033	-0.02%
2023/05/04	3	63.40	3.1	63.50	63.40	-0.1	4,069	0.00%
2023/05/03	0.4	63.10	1	63.30	63.10	-0.6	4,143	-0.01%
2023/05/02	1	63.60	4	63.75	63.70	-3	4,307	-0.07%
2023/04/28	9	63.84	6	62.77	62.70	3	4,313	0.07%
2023/04/27	6.1	61.47	1.1	60.96	61.50	5	4,333	0.12%
2023/04/26	8	61.09	3	60.87	61.20	5	4,372	0.11%
2023/04/25	8	62.25	1	61.50	61.50	7	4,373	0.16%
2023/04/24	3	63.57	0	0.00	63.40	3	4,427	0.07%
2023/04/21	11	63.84	5	63.64	63.40	6	4,456	0.13%
2023/04/20	7.1	66.64	3.2	67.25	65.30	4	4,421	0.09%
2023/04/19	1.1	67.19	9.1	67.11	67.10	-8	4,372	-0.18%
2023/04/18	1	66.30	0	0.00	66.60	1	4,353	0.02%
2023/04/17	0.1	67.10	1.2	66.68	66.50	-1.1	4,346	-0.03%
2023/04/14	9	67.60	4.1	67.49	66.70	4.9	4,351	0.11%
2023/04/13	6.3	68.32	11.7	69.06	68.00	-5.5	4,291	-0.13%
2023/04/12	0.2	66.30	4	66.90	67.20	-3.8	4,224	-0.09%
2023/04/11	0	0.00	0.2	65.80	66.00	-0.2	4,390	0.00%
2023/04/10	3.2	66.07	7.5	67.13	65.50	-4.3	4,493	-0.10%
2023/04/07	1.1	67.60	2	67.90	67.70	-0.9	4,516	-0.02%
2023/04/06	4	67.33	12	67.72	67.50	-8	4,651	-0.17%
2023/03/31	1.2	67.00	2	66.70	66.60	-0.9	4,892	-0.02%
2023/03/30	5	67.00	7.3	67.17	67.20	-2.3	5,157	-0.04%
2023/03/29	7	67.07	6.3	66.83	67.00	0.7	5,127	0.01%
2023/03/28	4	65.66	3	67.20	65.30	1	5,124	0.02%
2023/03/27	1	66.40	2	66.45	66.40	-1	5,107	-0.02%
2023/03/24	4	65.38	13.3	65.79	66.10	-9.3	5,127	-0.18%
2023/03/23	9.4	64.50	5.3	64.55	64.30	4.1	5,119	0.08%
2023/03/22	0	0.00	3	63.97	63.90	-3	5,186	-0.06%
2023/03/21	0	0.00	3	63.53	63.50	-3	5,222	-0.06%
2023/03/20	2	62.70	1	62.70	63.00	1	5,253	0.02%
2023/03/17	1	62.00	1	62.90	62.50	0	5,325	0.00%
2023/03/16	7	61.69	3	61.77	61.60	4	5,386	0.07%
2023/03/15	2.1	62.85	3	62.83	63.00	-1	5,551	-0.02%
2023/03/14	6.2	63.05	5.2	63.16	62.30	1	5,886	0.02%
2023/03/13	13	62.18	2	62.85	63.00	11	5,937	0.19%
2023/03/10	14.1	64.41	0	0.00	63.70	14.1	6,053	0.23%
2023/03/08	3.3	65.77	1	65.10	65.10	2.3	6,198	0.04%
2023/03/07	9	65.97	2	65.55	65.30	7	6,366	0.11%
2023/03/06	8	64.98	8	65.30	66.00	0	6,677	0.00%
2023/03/03	1	67.20	2	66.30	66.10	-1	7,125	-0.01%
2023/03/02	1	67.18	2	66.65	66.70	-1	7,639	-0.01%
2023/03/01	5	64.88	3	65.13	65.00	2	7,998	0.03%
2023/02/24	6	65.03	12	65.32	64.80	-6	8,191	-0.07%
2023/02/23	11	65.77	34	65.84	66.00	-23	8,396	-0.27%
2023/02/22	5.1	65.84	9.1	65.74	65.50	-4.1	8,564	-0.05%
2023/02/21	8.1	66.77	14	66.59	66.50	-6	8,635	-0.07%
2023/02/20	26.1	69.83	12.1	69.08	67.00	14	8,670	0.16%
2023/02/17	3	66.87	4	67.25	66.90	-1	8,416	-0.01%
2023/02/16	3	66.73	5.1	66.94	67.10	-2.1	8,450	-0.02%
2023/02/15	5	66.14	6.6	65.87	65.90	-1.6	8,608	-0.02%
2023/02/14	5.3	66.36	2	66.10	65.70	3.3	8,680	0.04%
2023/02/13	1.1	67.41	2.1	67.23	66.50	-1.1	8,683	-0.01%
2023/02/10	2.3	66.98	0	0.00	67.40	2.3	8,727	0.03%
2023/02/09	22.1	68.50	12	68.00	66.70	10.1	8,735	0.12%
2023/02/08	24.4	69.46	22.7	69.42	68.60	1.7	8,625	0.02%
2023/02/07	16.1	67.06	24.1	67.17	67.80	-8	8,363	-0.10%
2023/02/06	12.3	66.64	19.2	66.53	66.50	-7	8,295	-0.08%
2023/02/03	10.1	66.49	17.1	66.72	65.70	-7	8,290	-0.08%
2023/02/02	2.5	65.84	6.3	66.11	66.00	-3.8	8,264	-0.05%
2023/02/01	18.1	66.03	6.1	65.39	65.20	12	8,299	0.14%
2023/01/31	26.8	66.06	49.6	65.58	66.30	-22.8	8,372	-0.27%
2023/01/30	12	63.09	12.3	63.22	63.30	-0.3	8,289	0.00%
2023/01/17	14.2	62.27	6.2	62.33	62.50	8	8,348	0.10%
2023/01/16	5	60.96	4	61.65	62.50	1	8,342	0.01%
2023/01/13	4.1	59.93	1	60.10	60.30	3.1	8,362	0.04%
2023/01/12	22.4	60.71	6	59.88	59.80	16.4	8,420	0.19%
2023/01/11	4	62.80	4	62.63	62.50	0	8,387	0.00%
2023/01/10	4	62.28	1.5	62.23	61.90	2.6	8,421	0.03%
2023/01/09	7.1	62.65	5.2	62.96	63.00	1.9	8,502	0.02%
2023/01/06	25	61.72	6	61.67	61.70	19	8,582	0.22%
2023/01/05	1.2	61.62	3	61.83	61.30	-1.8	8,711	-0.02%
2023/01/04	1	62.80	2	61.70	61.50	-1	8,763	-0.01%
2023/01/03	5.6	62.42	2.1	62.06	62.10	3.4	8,892	0.04%
2022/12/30	4	63.10	4.1	62.53	62.20	-0.1	9,006	0.00%
2022/12/29	13	62.49	8.1	63.00	62.40	4.9	9,230	0.05%
2022/12/28	6.3	66.35	6	66.05	65.40	0.3	9,152	0.00%
2022/12/27	7.4	65.25	7.1	65.60	66.20	0.3	9,148	0.00%
2022/12/26	17	67.11	19	67.14	66.10	-2	9,229	-0.02%
2022/12/23	36.6	66.58	26	66.72	66.80	10.6	9,235	0.11%
2022/12/22	4	64.67	43.2	67.57	68.30	-39.2	9,348	-0.42%
2022/12/21	4	62.15	7	62.41	62.10	-3	9,231	-0.03%
2022/12/20	38.7	61.87	5	63.40	61.00	33.7	9,469	0.36%
2022/12/19	0.1	62.90	0.1	62.80	63.00	0	9,692	0.00%
2022/12/16	15.4	63.34	10	63.29	62.50	5.4	9,929	0.05%
2022/12/15	9.1	64.05	7.1	64.91	63.80	2	10,147	0.02%
2022/12/14	10.1	63.98	7	64.01	65.60	3.1	10,264	0.03%
2022/12/13	22.2	65.60	15.2	66.05	64.70	7	10,296	0.07%
2022/12/12	33	64.98	29.1	65.12	65.00	4	10,600	0.04%
2022/12/09	16.5	65.91	14.3	65.75	65.50	2.2	10,788	0.02%
2022/12/08	18.2	66.10	134	65.99	66.00	-115.8	11,454	-1.01%	大賣/鉅額交易
2022/12/07	42.7	66.88	58.2	66.73	66.80	-15.5	11,995	-0.13%
2022/12/06	40.6	68.97	20.3	68.34	66.60	20.3	12,079	0.17%
2022/12/05	5.3	70.14	9	70.10	70.10	-3.8	12,241	-0.03%
2022/12/02	16	70.11	15.1	70.26	69.80	0.9	12,648	0.01%
2022/12/01	9.1	69.29	18	69.88	69.40	-8.9	12,989	-0.07%
2022/11/30	3.1	68.68	1	68.50	68.40	2.1	13,427	0.02%
2022/11/29	15.5	69.02	13	68.37	68.40	2.5	13,697	0.02%
2022/11/28	21.1	69.86	15	70.16	70.20	6.1	14,043	0.04%
2022/11/25	19.1	71.10	18.3	70.13	69.20	0.8	14,286	0.01%
2022/11/24	33.6	69.90	21.1	70.12	71.00	12.5	14,771	0.08%
2022/11/23	3.2	65.45	47.7	68.83	69.90	-44.5	14,700	-0.30%
2022/11/22	34.2	64.46	16.2	64.69	63.60	18	15,203	0.12%
2022/11/21	14.5	64.77	19	66.49	66.60	-4.6	16,043	-0.03%
2022/11/18	91.2	61.83	31	62.90	64.50	60.2	16,566	0.36%
2022/11/17	30.3	61.77	6.4	61.73	60.80	23.9	17,835	0.13%
2022/11/16	3.1	59.66	8	59.75	60.40	-4.9	17,948	-0.03%
2022/11/15	10	58.80	11.1	59.26	58.70	-1.1	17,905	-0.01%
2022/11/14	5	58.92	22	58.72	58.80	-17	17,951	-0.09%
2022/11/11	73.4	61.21	21	59.89	59.40	52.4	17,900	0.29%
2022/11/10	8.1	58.63	7.1	58.21	57.90	1.1	17,722	0.01%
2022/11/09	8	58.00	88	58.22	58.10	-80	17,653	-0.45%
2022/11/08	18	59.29	15	58.71	57.60	3	17,639	0.02%
2022/11/07	19	58.00	15.1	57.90	57.60	4	17,575	0.02%
2022/11/04	1.1	57.02	3	56.83	57.00	-1.9	17,521	-0.01%
2022/11/03	0	0.00	1	56.90	56.70	-1	17,492	-0.01%
2022/11/02	0.2	56.43	0	56.10	56.30	0.2	17,450	0.00%
2022/11/01	7.2	56.15	24	56.02	55.50	-16.9	17,427	-0.10%
2022/10/31	10	54.55	0	0.00	54.20	10	17,375	0.06%
2022/10/28	17.1	54.51	31	54.29	53.70	-13.9	17,359	-0.08%
2022/10/27	33.9	55.56	3.5	56.25	56.00	30.4	17,309	0.18%
2022/10/26	4	52.55	6	53.08	53.60	-2	17,200	-0.01%
2022/10/25	18	53.89	4	53.28	53.30	14	17,135	0.08%
2022/10/24	0	55.00	2.1	55.80	54.50	-2.1	17,089	-0.01%
2022/10/21	12	55.41	1	55.10	54.60	11	17,105	0.06%
2022/10/20	1	56.10	1	56.90	56.90	0	17,106	0.00%
2022/10/19	0	0.00	1	57.80	57.70	-1	17,309	-0.01%
2022/10/18	2.1	60.37	2	59.45	58.30	0.1	17,548	0.00%
2022/10/17	2	58.60	2	59.05	59.40	0	17,544	0.00%
2022/10/14	1	60.30	0	61.30	60.30	1	17,488	0.01%
2022/10/13	14.2	59.30	53.1	58.52	58.50	-38.9	17,399	-0.22%
2022/10/12	18	61.45	2.1	61.89	61.90	15.9	17,264	0.09%
2022/10/11	41.2	62.95	40.2	60.49	61.20	1	17,202	0.01%
2022/10/07	3.1	65.33	5	65.84	64.50	-1.9	17,091	-0.01%
2022/10/06	12.9	66.01	7	66.11	65.70	5.9	16,958	0.03%
2022/10/05	7.1	63.69	6	63.77	64.00	1	16,676	0.01%
2022/10/04	28	62.95	8	63.54	63.20	20	16,576	0.12%
2022/10/03	8.2	64.04	2	64.75	62.20	6.2	16,489	0.04%
2022/09/30	26.2	66.03	28	65.35	66.30	-1.8	16,331	-0.01%
2022/09/29	10.1	67.06	6.1	67.81	67.40	4	16,183	0.02%
2022/09/28	8.4	65.53	5	64.10	63.50	3.4	15,839	0.02%
2022/09/27	4	66.38	11.3	67.27	67.90	-7.3	15,761	-0.05%
2022/09/26	59.3	67.74	31.2	67.18	66.10	28.1	15,554	0.18%
2022/09/23	10.1	71.60	10	71.50	71.70	0.1	15,327	0.00%
2022/09/22	24.1	72.25	23	71.59	71.70	1.1	15,214	0.01%
2022/09/21	19.2	71.15	7	71.11	71.30	12.2	15,041	0.08%
2022/09/20	16.1	72.44	5.1	72.28	72.00	11.1	15,145	0.07%
2022/09/19	57.4	72.41	20	72.82	73.00	37.4	15,289	0.24%
2022/09/16	11	75.94	14.5	75.55	75.00	-3.5	15,257	-0.02%
2022/09/15	40.1	77.89	23.8	76.82	75.50	16.3	15,079	0.11%
2022/09/14	41.2	78.26	39	78.95	79.00	2.2	14,425	0.02%
2022/09/13	30.1	78.66	23.2	78.12	77.90	7	13,928	0.05%
2022/09/12	25.2	77.77	19.6	77.56	79.30	5.7	13,768	0.04%
2022/09/08	33.3	76.27	49.1	76.63	78.00	-15.8	13,355	-0.12%
2022/09/07	13.6	74.68	23.2	75.42	76.60	-9.6	13,042	-0.07%
2022/09/06	20	73.83	42	73.53	74.00	-22	12,614	-0.17%
2022/09/05	10.6	76.66	23	76.01	74.50	-12.4	12,050	-0.10%
2022/09/02	46.1	80.21	117.8	78.95	78.20	-71.7	11,715	-0.61%	大賣/
2022/09/01	51.8	78.77	36.7	78.88	78.40	15.1	11,186	0.13%
2022/08/31	60.3	77.97	55.5	78.94	78.30	4.8	10,653	0.05%
2022/08/30	22	74.11	8.2	74.20	75.00	13.7	9,644	0.14%
2022/08/29	56.1	75.91	44.3	74.89	73.50	11.8	9,178	0.13%
2022/08/26	71.5	74.23	194	74.40	75.30	-122.5	8,278	-1.48%	大賣/鉅額交易
2022/08/25	181.9	70.57	81.2	69.62	70.30	100.7	7,230	1.39%	大買/
2022/08/24	157.1	70.76	244.4	70.26	69.70	-87.3	6,446	-1.35%	大買/大賣/
2022/08/23	11	67.20	14.2	67.20	67.20	-3.2	4,992	-0.06%
2022/08/22	0	0.00	4	61.10	61.10	-4	4,769	-0.08%
2022/08/19	38.3	55.45	16	54.31	55.60	22.3	4,735	0.47%
2022/08/18	6	52.93	11.4	53.51	53.50	-5.4	4,666	-0.12%
2022/08/17	16	53.43	5.2	53.22	53.20	10.8	4,652	0.23%
2022/08/16	11.2	53.88	2	54.10	53.60	9.2	4,636	0.20%
2022/08/15	10.1	52.77	0	0.00	53.40	10.1	4,607	0.22%
2022/08/12	10.1	53.81	0.1	53.60	53.20	10	4,586	0.22%
2022/08/11	8	53.00	7	53.24	53.00	1	4,552	0.02%
2022/08/10	7.2	53.87	0	0.00	53.00	7.2	4,541	0.16%
2022/08/09	0.1	54.00	0	0.00	53.60	0.1	4,514	0.00%
2022/08/08	0.2	54.03	1.7	53.86	54.00	-1.4	4,511	-0.03%
2022/08/05	0.2	55.70	1	55.60	55.50	-0.8	4,493	-0.02%
2022/08/04	1.2	55.17	15	54.18	54.90	-13.8	4,509	-0.31%
2022/08/03	2.1	56.01	2.4	55.33	55.30	-0.3	4,493	-0.01%
2022/08/02	3.4	56.86	5	56.32	56.20	-1.6	4,480	-0.04%
2022/08/01	2	57.75	20.3	57.57	57.30	-18.3	4,439	-0.41%
2022/07/29	1	58.50	1	58.30	58.40	0	4,418	0.00%
2022/07/28	7	58.61	1.1	58.55	58.50	5.9	4,376	0.13%
2022/07/27	6	57.47	12.6	57.40	57.90	-6.6	4,327	-0.15%
2022/07/26	4	59.18	14	59.41	58.50	-10	4,336	-0.23%
2022/07/25	22.4	59.13	21.2	60.57	58.90	1.2	4,056	0.03%
2022/07/22	3.3	56.91	2	57.00	57.30	1.3	3,749	0.04%
2022/07/21	0	0.00	2	56.00	56.00	-2	3,712	-0.05%
2022/07/20	13	53.85	12	53.79	54.00	1	3,681	0.03%
2022/07/19	0.1	52.93	13.4	52.83	52.80	-13.3	3,733	-0.36%
2022/07/18	3.2	51.80	6	52.10	52.00	-2.8	4,010	-0.07%
2022/07/15	5	54.70	21	55.07	55.00	-16	4,079	-0.39%
2022/07/14	1	54.70	0	0.00	54.50	1	4,051	0.02%
2022/07/13	2	53.55	3	54.07	54.00	-1	4,057	-0.02%
2022/07/12	4	53.60	6	53.23	52.70	-2	4,071	-0.05%
2022/07/11	1	54.40	3	54.30	54.30	-2	4,053	-0.05%
2022/07/08	2	53.60	2	53.50	53.50	0	4,038	0.00%
2022/07/07	3	53.70	5.1	53.46	54.00	-2.1	4,027	-0.05%
2022/07/06	16	54.25	7.1	54.06	53.70	8.9	4,008	0.22%
2022/07/05	13.1	54.92	44.1	54.76	55.50	-31	3,938	-0.79%
2022/07/04	11	52.11	5	51.88	51.90	6	3,832	0.16%
2022/07/01	30	54.98	6	55.25	54.70	24	3,777	0.64%
2022/06/30	41.3	55.89	1	54.90	56.20	40.3	3,724	1.08%
2022/06/29	33	57.93	29	58.79	59.40	4	3,576	0.11%
2022/06/28	123	60.40	31	58.73	57.80	92	3,554	2.59%	大買/
2022/06/27	63	63.65	34	64.11	63.90	29	3,323	0.87%
2022/06/24	11	62.85	107.8	64.50	67.10	-96.8	3,158	-3.07%	大賣/
2022/06/23	1	61.00	15	61.98	61.00	-14	2,849	-0.49%
2022/06/22	27	61.54	2	61.80	61.00	25	2,818	0.89%
2022/06/21	4	62.03	14	61.76	62.00	-10	2,736	-0.37%
2022/06/20	38	60.74	7	61.33	59.40	31	2,636	1.18%
2022/06/17	14	59.59	30	59.92	61.00	-16	2,541	-0.63%
2022/06/16	9.5	59.46	11	60.44	60.60	-1.5	2,476	-0.06%
2022/06/15	28.5	58.43	3.2	57.20	57.90	25.3	2,397	1.06%
2022/06/14	2	55.35	0	0.00	55.90	2	2,376	0.08%
2022/06/13	24.2	56.41	1	56.10	56.10	23.2	2,385	0.97%
2022/06/10	1	58.10	0	0.00	58.10	1	2,401	0.04%
2022/06/09	3	57.53	21	58.01	58.30	-18	2,395	-0.75%
2022/06/07	1	56.70	25	56.88	56.70	-24	2,366	-1.01%
2022/06/02	25	58.30	0	0.00	58.20	25	2,413	1.04%
2022/06/01	1	58.90	0	0.00	57.90	1	2,439	0.04%
2022/05/31	2	57.90	4	58.83	58.80	-2	2,451	-0.08%
2022/05/30	2	57.30	63.1	58.04	57.90	-61.1	2,455	-2.49%
2022/05/27	0	0.00	0.4	57.50	57.80	-0.4	2,451	-0.02%
2022/05/25	0	0.00	20	56.83	56.80	-20	2,473	-0.81%
2022/05/24	0	0.00	1	56.80	56.80	-1	2,528	-0.04%
2022/05/20	0	0.00	1	57.20	57.10	-1	2,626	-0.04%
2022/05/19	0.1	57.00	4	56.30	56.70	-4	2,636	-0.15%
2022/05/17	0.1	56.78	20	56.70	56.70	-19.9	2,694	-0.74%
2022/05/16	0.1	57.19	0	0.00	56.80	0.1	2,817	0.00%
2022/05/13	2.1	56.63	0	0.00	56.60	2.1	2,821	0.08%
2022/05/12	20	57.00	0.2	57.21	56.00	19.8	2,833	0.70%
2022/05/11	1.1	56.12	0.1	56.50	55.70	1	2,810	0.04%
2022/05/09	2	57.35	0	0.00	56.50	2	2,806	0.07%
2022/05/06	0	0.00	1.1	58.02	58.10	-1.1	2,827	-0.04%
2022/05/04	2	58.75	4	58.58	58.00	-2	2,863	-0.07%
2022/05/03	24.1	60.11	22.3	59.64	58.60	1.8	2,873	0.06%
2022/04/29	21.2	58.48	48	58.15	57.90	-26.8	2,799	-0.96%
2022/04/28	21	58.00	21	57.70	58.00	0	2,807	0.00%
2022/04/27	28.1	57.21	20	57.30	58.30	8.1	2,811	0.29%
2022/04/26	8	59.79	1	59.20	58.70	7	2,776	0.25%
2022/04/25	65.4	61.60	49.6	61.82	60.10	15.8	2,744	0.58%
2022/04/22	11.6	65.04	41.5	63.22	62.30	-29.9	2,672	-1.12%
2022/04/21	6	61.08	1	64.20	64.20	5	2,396	0.21%
2022/04/20	1	58.20	0	0.00	58.40	1	2,315	0.04%
2022/04/19	0	0.00	0.3	59.00	58.80	-0.3	2,307	-0.01%
2022/04/18	2.1	59.98	0	0.00	59.50	2.1	2,313	0.09%
2022/04/15	1	58.50	11	58.60	59.40	-10	2,300	-0.43%
2022/04/14	2	59.75	1	59.60	59.40	1	2,337	0.04%
2022/04/13	1	58.50	0	0.00	58.80	1	2,362	0.04%
2022/04/12	14	58.91	2	59.40	59.00	12	2,378	0.50%
2022/04/11	28	59.18	2	59.35	59.30	26	2,383	1.09%
2022/04/08	10	60.35	1.1	60.41	60.50	9	2,437	0.37%
2022/04/07	1	62.10	7.2	61.63	60.20	-6.2	2,459	-0.25%
2022/04/06	5.1	60.71	8	60.63	61.20	-2.9	2,471	-0.12%
2022/04/01	32	61.47	30	60.84	61.30	2	2,490	0.08%
2022/03/31	11	62.05	3	62.40	61.10	8	2,505	0.32%
2022/03/30	3.7	66.09	0	0.00	65.10	3.7	2,464	0.15%
2022/03/29	1.9	66.05	39.1	64.99	66.50	-37.2	2,456	-1.51%
2022/03/28	1.1	65.51	8	64.41	63.60	-6.9	2,352	-0.29%
2022/03/25	1.1	64.44	3	64.83	64.20	-2	2,375	-0.08%
2022/03/24	2	64.00	3	64.10	64.20	-1	2,380	-0.04%
2022/03/22	1	63.80	21.1	64.95	64.50	-20.1	2,494	-0.81%
2022/03/21	0.1	63.10	6	63.73	63.40	-6	2,501	-0.24%
2022/03/18	1.1	61.24	4	61.55	63.20	-2.9	2,575	-0.11%
2022/03/17	7.2	59.17	0.1	59.30	60.10	7.1	2,561	0.28%
2022/03/16	2.1	55.97	2.4	55.47	55.80	-0.3	2,614	-0.01%
2022/03/15	2.7	55.73	0.2	55.75	55.10	2.5	2,665	0.09%
2022/03/14	0.1	57.60	0	0.00	57.40	0.1	2,792	0.00%
2022/03/11	0.5	57.86	0	0.00	57.80	0.5	2,831	0.02%
2022/03/10	0	0.00	4	58.60	58.90	-4	2,910	-0.14%
2022/03/09	0.2	57.70	8	57.60	57.60	-7.8	2,942	-0.27%
2022/03/07	2	59.65	0	0.00	59.00	2	3,005	0.07%
2022/03/04	1	61.90	0	0.00	61.90	1	3,078	0.03%
2022/03/03	0	63.20	3	63.20	62.70	-3	3,334	-0.09%
2022/03/02	0	63.30	0	0.00	63.20	0	3,574	0.00%
2022/03/01	0	0.00	2	63.25	63.20	-2	4,034	-0.05%
2022/02/24	20.5	62.72	6.6	62.03	62.00	13.9	4,497	0.31%
2022/02/23	10.4	65.90	11.2	65.98	65.80	-0.9	4,626	-0.02%
2022/02/22	5.1	65.04	2.2	64.62	64.90	2.9	4,731	0.06%
2022/02/21	1.2	65.90	0.3	66.00	66.30	1	4,884	0.02%
2022/02/18	1.9	65.90	3	65.70	65.80	-1.1	4,880	-0.02%
2022/02/17	3.1	66.44	2	65.90	65.40	1.1	4,870	0.02%
2022/02/16	21	65.56	29	66.98	66.70	-8	4,846	-0.17%
2022/02/15	0	0.00	4	63.70	63.50	-4	4,766	-0.08%
2022/02/14	2	62.80	2	63.00	63.20	0	4,764	0.00%
2022/02/11	1	64.30	1	64.20	63.20	0	4,771	0.00%
2022/02/10	1	63.90	3	64.13	64.00	-2	4,783	-0.04%
2022/02/09	2	63.85	4	64.70	64.50	-2	4,810	-0.04%
2022/02/08	3.8	63.89	3	63.83	64.70	0.8	4,816	0.02%
2022/01/26	2.3	59.39	1	60.30	61.10	1.3	4,948	0.03%
2022/01/25	7.7	58.38	0	0.00	58.00	7.7	5,027	0.15%
2022/01/24	2.1	60.10	5	59.20	59.60	-2.9	5,152	-0.06%
2022/01/21	3.1	61.85	0	0.00	60.70	3.1	5,614	0.06%
2022/01/20	0.3	62.56	0	0.00	62.20	0.3	5,727	0.00%
2022/01/19	1.2	62.84	1	62.30	62.10	0.2	5,788	0.00%
2022/01/18	0.2	63.10	1	62.70	62.90	-0.9	5,865	-0.01%
2022/01/17	0.1	62.40	0	0.00	63.40	0.1	5,950	0.00%
2022/01/14	4.2	63.28	20	62.39	62.20	-15.8	5,988	-0.26%
2022/01/13	1.2	63.95	4	64.40	64.40	-2.8	6,069	-0.05%
2022/01/12	3	64.07	3	63.63	63.30	0	6,249	0.00%
2022/01/11	1	63.70	5	64.02	63.80	-4	6,317	-0.06%
2022/01/10	2	64.85	0	0.00	65.10	2	6,454	0.03%
2022/01/07	3	64.23	4	64.53	64.10	-1	6,517	-0.02%
2022/01/06	3	65.40	1	64.50	64.50	2	6,596	0.03%
2022/01/05	2.2	66.06	5	66.30	65.60	-2.9	6,579	-0.04%
2022/01/04	0.1	66.80	0	0.00	66.70	0.1	6,641	0.00%
2022/01/03	98	66.63	36	66.57	66.70	62	6,626	0.94%
2021/12/30	0	0.00	4	69.03	69.30	-4	6,563	-0.06%
2021/12/28	0	0.00	2.6	69.10	69.00	-2.6	6,531	-0.04%
2021/12/27	3	68.47	3	68.53	67.70	0	6,511	0.00%
2021/12/24	0	0.00	2.1	70.55	69.70	-2.1	6,496	-0.03%
2021/12/23	1.3	69.26	4	68.23	69.50	-2.8	6,442	-0.04%
2021/12/22	2	68.45	2	68.20	68.00	0	6,418	0.00%
2021/12/21	5.2	67.97	0.3	68.00	68.20	5	6,419	0.08%
2021/12/20	8.1	67.63	0.1	67.80	67.50	8	6,401	0.13%
2021/12/17	3.2	70.25	1.3	68.54	68.70	1.9	6,382	0.03%
2021/12/16	1	68.20	5.1	68.40	68.20	-4.1	6,318	-0.06%
2021/12/15	0.3	68.80	1	68.80	68.60	-0.8	6,313	-0.01%
2021/12/14	7.1	67.90	4.2	67.52	67.10	2.9	6,273	0.05%
2021/12/13	2.4	70.10	4	71.30	69.70	-1.6	6,165	-0.03%
2021/12/10	1	70.20	1.3	70.45	70.80	-0.3	6,084	0.00%
2021/12/09	3.1	69.58	2	68.95	68.50	1.1	5,997	0.02%
2021/12/08	3.4	69.04	7.1	69.07	69.40	-3.7	5,971	-0.06%
2021/12/07	2	66.00	4	66.80	66.90	-2	5,807	-0.03%
2021/12/06	5.5	66.59	4	66.88	66.50	1.5	5,762	0.03%
2021/12/03	0	0.00	3	64.97	64.80	-3	5,677	-0.05%
2021/12/02	1	64.80	3	63.93	63.50	-2	5,634	-0.04%
2021/12/01	6.8	64.17	6	64.47	63.90	0.8	5,592	0.01%
2021/11/30	6	64.23	5	64.80	65.00	1	5,538	0.02%
2021/11/29	29	64.70	29	65.09	63.00	0	5,439	0.00%
2021/11/26	4	70.48	14.6	70.65	70.00	-10.6	5,179	-0.20%
2021/11/25	56.5	73.03	24.2	69.42	69.30	32.3	4,926	0.66%
2021/11/24	10	67.10	34.2	69.47	71.30	-24.2	4,472	-0.54%
2021/11/23	19.3	67.58	8.1	68.24	64.90	11.2	4,251	0.26%
2021/11/22	12	66.66	9	66.83	66.20	3	4,111	0.07%
2021/11/19	10.8	62.54	2.8	63.26	63.80	8	3,932	0.20%
2021/11/18	4	62.43	5	60.84	63.90	-1	3,809	-0.03%
2021/11/17	2	58.20	2	58.70	58.30	0	3,593	0.00%
2021/11/16	0.1	58.30	0.7	58.00	57.80	-0.6	3,587	-0.02%
2021/11/15	9	58.46	0	58.40	58.10	9	3,579	0.25%
2021/11/12	2	58.40	3.2	59.32	58.70	-1.2	3,574	-0.03%
2021/11/11	1	58.40	0.1	58.00	57.70	0.9	3,535	0.03%
2021/11/10	0	59.00	2.5	58.41	58.00	-2.5	3,529	-0.07%
2021/11/09	15.5	58.80	3.1	58.97	58.90	12.4	3,510	0.35%
2021/11/08	1	59.20	0	0.00	58.10	1	3,499	0.03%
2021/11/05	5	57.66	0	0.00	57.60	5	3,477	0.14%
2021/11/04	3	58.60	3	59.10	57.80	0	3,467	0.00%
2021/11/03	6.3	60.12	4	61.08	59.20	2.3	3,440	0.07%
2021/11/02	2	62.75	6.1	63.15	62.70	-4.1	3,312	-0.12%
2021/11/01	6.7	62.35	1.1	63.84	61.50	5.6	3,247	0.17%
2021/10/29	12.2	64.68	9.7	64.84	63.30	2.5	3,103	0.08%
2021/10/28	1	59.50	7.3	63.13	64.00	-6.3	2,621	-0.24%
2021/10/27	1.2	59.97	6	60.12	58.20	-4.8	2,493	-0.19%
2021/10/26	12	61.84	3.5	61.73	61.00	8.5	2,437	0.35%
2021/10/25	11.1	62.04	0	0.00	63.00	11.1	2,406	0.46%
2021/10/22	1.1	60.99	3.2	60.83	61.20	-2.2	2,331	-0.09%
2021/10/21	9.1	59.90	10	59.64	60.90	-0.9	2,293	-0.04%
2021/10/20	14.2	61.30	61	60.59	60.40	-46.8	2,166	-2.16%
2021/10/19	2.1	59.28	1.2	58.82	59.40	1	1,977	0.05%
2021/10/18	11.1	58.45	30.2	58.52	59.00	-19.1	1,915	-1.00%
2021/10/15	3.1	55.78	3	56.63	56.60	0.1	1,779	0.00%
2021/10/14	2.1	55.13	1	55.30	55.10	1.1	1,753	0.06%
2021/10/13	0.1	52.56	1	52.40	52.10	-1	1,632	-0.06%
2021/10/12	6.1	53.52	1	55.10	52.90	5.1	1,622	0.31%
2021/10/08	3	51.67	10	51.47	51.60	-7	1,546	-0.45%
2021/10/07	1	51.50	6	51.63	52.00	-5	1,572	-0.32%
2021/10/06	29	51.10	0	0.00	51.20	29	1,587	1.83%
2021/10/01	2	52.36	1	52.50	52.80	1	1,631	0.06%
2021/09/29	51.1	53.18	1	53.00	53.00	50.1	1,673	2.99%
2021/09/28	2	54.36	0	0.00	54.50	2	1,684	0.12%
2021/09/27	3	58.40	4	59.38	59.60	-1	1,688	-0.06%
2021/09/24	5	58.18	2.1	58.30	58.10	2.9	1,698	0.17%
2021/09/23	5.4	60.24	1.1	60.61	58.30	4.3	1,736	0.25%
2021/09/22	1	57.80	0	0.00	57.50	1	1,703	0.06%
2021/09/16	0.1	58.70	0	0.00	58.30	0.1	1,720	0.00%
2021/09/14	0	0.00	1	59.00	57.30	-1	1,713	-0.06%
2021/09/13	0	0.00	2	57.80	58.70	-2	1,711	-0.12%
2021/09/10	0	0.00	4	56.45	56.00	-4	1,680	-0.24%
2021/09/08	3	55.10	0	0.00	55.20	3	1,713	0.18%
2021/09/07	0	0.00	5	56.90	56.40	-5	1,729	-0.29%
2021/09/03	0	0.00	1	56.40	56.10	-1	1,881	-0.05%
2021/09/02	0	0.00	2	55.90	55.40	-2	2,072	-0.10%
2021/09/01	0	0.00	15	55.03	55.30	-15	2,201	-0.68%
2021/08/31	0	0.00	1	54.80	54.70	-1	2,215	-0.05%
2021/08/27	8	57.66	1	57.70	55.80	7	2,323	0.30%
2021/08/26	10	56.48	2	56.65	58.30	8	2,243	0.36%
2021/08/24	0	0.00	8	52.63	53.00	-8	2,236	-0.36%
2021/08/23	8	52.00	17	52.20	52.00	-9	2,252	-0.40%
2021/08/20	9	52.07	4	51.80	51.70	5	2,268	0.22%
2021/08/19	3	52.60	0	0.00	52.00	3	2,318	0.13%
2021/08/18	1	53.80	1	53.10	53.80	0	2,362	0.00%
2021/08/16	1.3	54.86	0	0.00	54.00	1.3	2,384	0.05%
2021/08/13	6	54.97	0	0.00	54.70	6	2,409	0.25%
2021/08/12	1	54.90	0	0.00	55.10	1	2,436	0.04%
2021/08/11	4	54.98	0	0.00	54.60	4	2,452	0.16%
2021/08/10	3	55.93	0	0.00	55.50	3	2,511	0.12%
2021/08/09	5	56.92	2	56.80	56.30	3	2,641	0.11%
2021/08/06	1	58.90	1	58.00	58.00	0	2,704	0.00%
2021/08/05	3	59.47	2	59.30	58.40	1	2,862	0.03%
2021/08/04	1	58.00	0	0.00	58.20	1	3,099	0.03%
2021/08/02	1	58.10	1	57.50	57.50	0	3,214	0.00%
2021/07/29	3	56.00	0	0.00	57.50	3	3,277	0.09%
2021/07/28	1	56.00	0	0.00	55.20	1	3,250	0.03%
2021/07/27	5	56.36	1	56.00	56.00	4	3,297	0.12%
2021/07/26	1	56.80	1	56.80	56.70	0	3,396	0.00%
2021/07/23	1	56.50	0	0.00	56.90	1	3,485	0.03%
2021/07/22	1	57.10	7	56.61	56.40	-6	3,604	-0.17%
2021/07/21	1.1	57.09	1	57.02	57.00	0.1	3,631	0.00%
2021/07/20	14	59.71	14	58.89	58.00	0	3,641	0.00%
2021/07/19	18	58.33	16	58.73	58.30	2	3,626	0.06%
2021/07/15	1	59.00	1	59.40	58.70	0	3,676	0.00%
2021/07/13	2	59.25	4	58.38	58.30	-2	3,696	-0.05%
2021/07/12	0	0.00	15	58.20	60.10	-15	3,693	-0.41%
2021/07/09	0	0.00	12	58.01	58.00	-12	3,666	-0.33%
2021/07/08	0	0.00	6	58.17	58.00	-6	3,701	-0.16%
2021/07/07	15	58.00	17	58.79	58.10	-2	3,727	-0.05%
2021/07/05	0	0.00	4	60.45	59.90	-4	3,774	-0.11%
2021/07/02	0	0.00	0	60.50	60.30	0	3,778	0.00%
2021/07/01	14	61.16	2	60.40	60.40	12	3,785	0.32%
2021/06/30	2	60.40	37	61.42	61.50	-35	3,783	-0.93%
2021/06/29	1	61.60	0	60.40	59.90	1	3,781	0.03%
2021/06/25	0	0.00	1	60.30	60.30	-1	3,848	-0.03%
2021/06/24	0	0.00	0	59.90	60.30	0	4,107	0.00%
2021/06/22	4	59.83	16	59.79	59.40	-12	4,155	-0.29%
2021/06/18	5	61.92	5	61.52	61.50	0	4,316	0.00%
2021/06/17	37	60.61	2	60.90	60.80	35	4,340	0.81%
2021/06/16	0	0.00	2.2	60.67	60.60	-2.2	4,393	-0.05%
2021/06/15	2	60.85	1	61.30	61.30	1	4,414	0.02%
2021/06/11	23	64.05	6.1	62.43	61.70	16.9	4,422	0.38%
2021/06/10	8.3	64.32	40	64.03	65.20	-31.7	4,338	-0.73%
2021/06/09	46	61.53	20	61.89	61.30	26	4,292	0.61%
2021/06/08	0	0.00	1	59.60	58.80	-1	4,213	-0.02%
2021/06/04	51	58.80	2	59.10	59.00	49	4,314	1.14%
2021/06/03	0	0.00	2	57.30	57.20	-2	4,297	-0.05%
2021/06/01	0	0.00	2	56.80	57.10	-2	4,669	-0.04%
2021/05/31	0	0.00	1	56.00	55.90	-1	4,739	-0.02%
2021/05/28	0	0.00	5	56.42	56.70	-5	4,933	-0.10%
2021/05/27	8	58.89	3	57.87	56.70	5	5,072	0.10%
2021/05/26	1	56.60	5	57.48	58.00	-4	5,281	-0.08%
2021/05/25	4	56.25	3	56.00	56.00	1	5,932	0.02%
2021/05/24	4	56.35	1	56.00	56.00	3	6,253	0.05%
2021/05/21	2	55.70	4	55.90	56.10	-2	6,850	-0.03%
2021/05/20	7	56.03	4	55.70	55.30	3	6,931	0.04%
2021/05/19	2	56.20	3	56.23	56.30	-1	7,104	-0.01%
2021/05/18	4	56.70	2	56.75	56.80	2	7,124	0.03%
2021/05/17	6	59.55	2	56.50	55.10	4	7,179	0.06%
2021/05/14	2	62.25	9	61.62	61.00	-7	7,191	-0.10%
2021/05/13	17	64.08	16	63.23	62.00	1	7,125	0.01%
2021/05/12	14	64.71	20	63.87	61.60	-6	7,022	-0.09%
2021/05/11	7	63.43	5	63.38	62.20	2	6,779	0.03%
2021/05/10	4	65.25	0	0.00	63.80	4	6,730	0.06%
2021/05/07	3	62.00	3	65.10	64.80	0	6,707	0.00%
2021/05/06	2	60.80	4	60.55	60.10	-2	6,690	-0.03%
2021/05/05	1	61.70	1	63.00	61.50	0	6,721	0.00%
2021/05/04	4.5	62.36	6.2	63.69	61.80	-1.7	6,735	-0.03%
2021/05/03	53	66.78	43	65.33	65.10	10	6,708	0.15%
2021/04/29	2	65.20	5	65.34	65.00	-3	6,634	-0.05%
2021/04/28	5.1	65.16	2	64.15	63.70	3.1	6,579	0.05%
2021/04/27	0	0.00	4	62.48	64.90	-4	6,491	-0.06%
2021/04/26	5.3	59.88	0	0.00	59.00	5.3	6,475	0.08%
2021/04/23	4	60.43	8	60.39	60.00	-4	6,537	-0.06%
2021/04/22	7	63.00	4	61.48	61.00	3	6,591	0.05%
2021/04/21	1	63.50	2	63.60	63.60	-1	6,617	-0.02%
2021/04/20	3	62.77	0	0.00	63.10	3	6,635	0.05%
2021/04/19	2.5	63.26	0	0.00	63.00	2.5	6,668	0.04%
2021/04/16	1	65.00	1	64.60	64.60	0	6,663	0.00%
2021/04/15	2	64.90	2	64.80	64.70	0	6,662	0.00%
2021/04/14	2	66.10	3	64.40	64.80	-1	6,665	-0.02%
2021/04/13	15	67.53	1	67.80	67.00	14	6,646	0.21%
2021/04/12	0	0.00	12	68.35	68.30	-12	6,637	-0.18%
2021/04/09	4	67.70	25	67.90	67.60	-21	6,640	-0.32%
2021/04/08	6	66.82	2	66.55	66.90	4	6,677	0.06%
2021/04/07	5	67.48	17	67.31	67.30	-12	6,690	-0.18%
2021/04/06	9.3	68.33	3	67.53	67.70	6.3	6,743	0.09%
2021/04/01	15	69.21	8	70.00	68.80	7	6,775	0.10%
2021/03/31	13	69.40	19	69.22	68.60	-6	6,770	-0.09%
2021/03/30	12	70.24	5	70.86	69.70	7	6,740	0.10%
2021/03/29	43	71.16	30.7	71.42	70.50	12.3	6,726	0.18%
2021/03/26	1	67.20	0	67.81	67.40	1	6,538	0.01%
2021/03/25	4	68.13	5	67.94	67.30	-1	6,550	-0.02%
2021/03/24	8	68.99	14	68.22	68.00	-6	6,543	-0.09%
2021/03/23	0	67.90	7	67.37	67.00	-7	6,627	-0.11%
2021/03/22	3	67.00	14	66.44	66.50	-11	6,765	-0.16%
2021/03/19	18	68.56	8	68.46	67.90	10	6,757	0.15%
2021/03/18	9	69.53	12	69.85	69.40	-3	6,861	-0.04%
2021/03/17	6	69.82	3	69.47	69.40	3	6,941	0.04%
2021/03/16	4	70.63	6	70.45	70.00	-2	6,999	-0.03%
2021/03/15	10	72.72	14	72.56	70.30	-4	6,972	-0.06%
2021/03/12	12	70.23	7	70.36	69.70	5	6,925	0.07%
2021/03/11	3	70.70	10	70.39	69.80	-7	6,910	-0.10%
2021/03/10	5	68.78	3	69.00	68.60	2	6,834	0.03%
2021/03/09	7	69.34	1	68.70	68.70	6	6,805	0.09%
2021/03/08	11	70.28	7	69.31	69.60	4	6,767	0.06%
2021/03/05	6	72.63	13	72.58	71.20	-7	6,717	-0.10%
2021/03/04	6	70.75	2	71.05	69.50	4	6,556	0.06%
2021/03/03	8	71.34	20.5	70.50	70.70	-12.5	6,510	-0.19%
2021/03/02	17.5	70.41	7	70.90	68.50	10.5	6,312	0.17%
2021/02/26	16.3	73.52	22	73.47	72.30	-5.7	6,183	-0.09%
2021/02/25	147	78.67	35	78.04	73.50	112	5,946	1.88%	大買/鉅額交易
2021/02/24	22	70.30	29	72.69	75.00	-7	5,262	-0.13%
2021/02/23	53	71.88	51	71.55	68.20	2	4,942	0.04%
2021/02/22	2	69.35	29	69.82	69.90	-27	4,372	-0.62%
2021/02/19	5	60.32	25.2	63.46	63.60	-20.2	4,321	-0.47%
2021/02/18	3	58.17	3	58.43	57.90	0	4,168	0.00%
2021/02/17	13	59.63	11	59.20	57.50	2	4,151	0.05%
2021/02/05	10	58.60	8.3	59.04	60.70	1.7	4,074	0.04%
2021/02/04	2	55.20	1	55.20	55.20	1	3,987	0.03%
2021/02/03	16	57.58	9	56.03	55.40	7	4,012	0.17%
2021/02/02	2	54.05	1	53.80	55.40	1	4,007	0.02%
2021/02/01	3	55.33	3	53.90	53.90	0	4,020	0.00%
2021/01/29	4	57.03	7	55.83	55.70	-3	4,022	-0.07%
2021/01/28	7	55.46	4	55.03	57.00	3	4,039	0.07%
2021/01/27	17.1	55.41	14	55.81	55.10	3.1	4,060	0.08%
2021/01/26	24	56.46	18.5	56.57	55.60	5.5	4,046	0.14%
2021/01/25	13	58.08	13	58.35	57.60	0	4,041	0.00%
2021/01/22	7	57.50	8	57.70	57.50	-1	4,043	-0.02%
2021/01/21	40	58.40	42	58.70	58.50	-2	4,064	-0.05%
2021/01/20	12	59.03	12	59.44	58.50	0	4,191	0.00%
2021/01/19	0.1	59.90	8	60.10	59.00	-7.9	4,206	-0.19%
2021/01/18	10	60.53	4	59.73	59.50	6	4,292	0.14%
2021/01/15	14	59.56	2.5	59.57	58.30	11.5	4,242	0.27%
2021/01/14	2	58.25	3	58.57	58.20	-1	4,190	-0.02%
2021/01/13	1.1	60.21	2	59.90	59.60	-1	4,159	-0.02%
2021/01/12	21	61.67	19	61.13	60.40	2	4,167	0.05%
2021/01/11	4	61.00	3	60.70	60.40	1	4,123	0.02%
2021/01/08	3	62.13	3	62.10	61.70	0	4,117	0.00%
2021/01/07	1	63.20	1	63.80	62.50	0	4,142	0.00%
2021/01/06	4.1	63.75	3	62.53	62.50	1.1	4,144	0.03%
2021/01/05	3	65.30	8	64.55	64.50	-5	4,131	-0.12%
2021/01/04	21.3	65.58	18	65.49	65.10	3.3	4,120	0.08%
2020/12/31	35.2	68.61	6	68.62	68.00	29.2	4,093	0.71%
2020/12/30	5	68.06	2.2	68.00	68.00	2.9	4,020	0.07%
2020/12/29	15	68.19	11	67.89	67.50	4	4,001	0.10%
2020/12/28	4	66.48	7	66.70	67.10	-3	3,951	-0.08%
2020/12/25	1	66.80	1	65.00	65.00	0	3,926	0.00%
2020/12/24	3.8	65.55	1	64.80	64.60	2.8	3,975	0.07%
2020/12/23	9	67.37	4	68.20	65.70	5	4,092	0.12%
2020/12/22	10	66.24	8.1	66.03	67.20	1.9	4,277	0.04%
2020/12/21	2	66.60	0	0.00	64.40	2	4,352	0.05%
2020/12/18	3	66.90	2	67.40	66.10	1	4,379	0.02%
2020/12/17	44	69.71	39	67.96	66.50	5	4,481	0.11%
2020/12/16	16	66.46	16	69.03	68.70	0	4,520	0.00%
2020/12/15	3.2	64.91	2	64.70	63.10	1.2	4,462	0.03%
2020/12/14	6	67.47	16	68.03	67.00	-10	4,441	-0.23%
2020/12/11	10	64.40	2	63.50	64.40	8	4,329	0.18%
2020/12/10	3.3	59.28	1	58.50	58.60	2.3	4,297	0.05%
2020/12/09	2	63.05	1	63.00	63.00	1	4,236	0.02%
2020/12/08	8	64.74	12.5	63.60	63.10	-4.5	4,249	-0.11%
2020/12/07	2	67.40	2	67.15	66.80	0	4,188	0.00%
2020/12/04	1	68.80	2	69.10	68.80	-1	4,222	-0.02%
2020/12/03	3.2	69.22	2	69.00	68.90	1.2	4,338	0.03%
2020/12/02	1	71.50	1	69.80	69.80	0	4,429	0.00%
2020/12/01	0.4	71.83	6	73.02	71.40	-5.7	4,455	-0.13%
2020/11/30	3	71.80	12	72.65	75.00	-9	4,491	-0.20%
2020/11/27	3	69.80	2	70.00	70.50	1	4,395	0.02%
2020/11/26	1	68.40	2	68.30	68.30	-1	4,415	-0.02%
2020/11/25	3	69.53	3	68.57	68.30	0	4,450	0.00%
2020/11/24	1	70.00	2	68.30	68.30	-1	4,468	-0.02%
2020/11/20	0	0.00	2	70.20	69.80	-2	4,668	-0.04%
2020/11/19	2	72.25	6	71.97	70.60	-4	4,729	-0.08%
2020/11/18	5	72.14	5	72.30	71.70	0	4,788	0.00%
2020/11/17	6	70.58	2.4	70.55	70.50	3.6	4,781	0.08%
2020/11/16	1	69.50	2	69.15	68.50	-1	4,748	-0.02%
2020/11/13	4	68.60	5	68.42	69.20	-1	4,768	-0.02%
2020/11/12	3	69.10	2	67.20	67.20	1	4,766	0.02%
2020/11/11	2	70.55	8	70.28	70.20	-6	4,713	-0.13%
2020/11/10	9.5	70.51	45	69.38	69.20	-35.5	4,693	-0.76%
2020/11/09	4	72.98	3	72.07	71.50	1	4,680	0.02%
2020/11/06	2	72.45	9	72.91	73.00	-7	4,700	-0.15%
2020/11/05	2	72.55	7	72.60	72.00	-5	4,700	-0.11%
2020/11/04	13	69.35	7	70.49	71.90	6	4,685	0.13%
2020/11/03	5	72.16	1	71.50	71.50	4	4,760	0.08%
2020/11/02	2	72.20	2	72.50	72.50	0	5,048	0.00%
2020/10/30	1	72.30	1	72.30	72.30	0	5,295	0.00%
2020/10/29	20	72.47	8.5	72.83	73.60	11.5	5,566	0.21%
2020/10/28	46	74.19	6	74.38	73.30	40	5,642	0.71%
2020/10/27	6.5	73.99	8	73.49	73.80	-1.5	5,492	-0.03%
2020/10/26	13	75.40	49	75.15	73.90	-36	5,455	-0.66%
2020/10/23	6	78.48	14	78.89	78.20	-8	5,465	-0.15%
2020/10/22	7.3	78.53	4	78.08	78.00	3.3	5,513	0.06%
2020/10/21	3	80.70	0	0.00	80.00	3	5,565	0.05%
2020/10/20	2	82.15	3	82.27	81.30	-1	5,594	-0.02%
2020/10/19	1	81.10	3	80.63	80.50	-2	5,741	-0.03%
2020/10/16	3	79.50	3	79.93	80.00	0	5,794	0.00%
2020/10/15	3	80.10	4	78.50	78.50	-1	5,974	-0.02%
2020/10/14	18	81.39	10	81.62	80.70	8	5,932	0.13%
2020/10/13	39.2	82.59	1	81.80	81.80	38.2	5,952	0.64%
2020/10/12	5.2	83.46	1	82.00	82.00	4.2	6,171	0.07%
2020/10/08	2	83.65	4	83.65	83.80	-2	6,154	-0.03%
2020/10/07	8	82.30	1	82.10	82.10	7	6,126	0.11%
2020/10/06	6	83.00	9	83.18	82.60	-3	6,154	-0.05%
2020/10/05	6	83.10	6	83.00	83.20	0	6,329	0.00%
2020/09/30	1	84.70	5	85.50	84.50	-4	6,296	-0.06%
2020/09/29	28.3	84.53	13	84.54	83.10	15.3	6,250	0.24%
2020/09/28	7.1	89.43	19	87.94	86.60	-11.9	6,179	-0.19%
2020/09/25	34	88.81	19.2	89.72	89.80	14.8	6,085	0.24%
2020/09/24	4	83.85	19	83.96	87.00	-15	5,943	-0.25%
2020/09/23	4.3	82.80	20	83.11	82.10	-15.7	5,835	-0.27%
2020/09/22	39	84.02	16	83.10	82.00	23	5,850	0.39%
2020/09/21	38	85.52	27	87.80	87.60	11	5,772	0.19%
2020/09/18	11	79.98	25	81.87	84.30	-14	5,617	-0.25%
2020/09/17	1	76.70	3	76.80	76.70	-2	5,538	-0.04%
2020/09/16	3	77.77	5	76.68	76.20	-2	5,639	-0.04%
2020/09/15	16	77.88	14	75.81	77.90	2	5,859	0.03%
2020/09/14	0	0.00	12	71.58	73.20	-12	6,484	-0.19%
2020/09/11	14	73.88	4	73.63	72.50	10	6,448	0.16%
2020/09/10	6	76.22	9	75.14	74.20	-3	6,403	-0.05%
2020/09/09	11	76.64	4	76.88	76.20	7	6,357	0.11%
2020/09/08	15	73.01	26	71.97	79.50	-11	6,465	-0.17%
2020/09/07	15.2	76.28	16	78.05	73.70	-0.8	6,794	-0.01%
2020/09/04	17.3	80.27	6	80.08	79.60	11.3	6,897	0.16%
2020/09/03	6	81.88	12	81.91	81.10	-6	7,026	-0.09%
2020/09/02	1	82.70	5	83.68	83.20	-4	7,141	-0.06%
2020/09/01	15	83.01	7	82.49	82.40	8	7,202	0.11%
2020/08/31	9	85.42	3	85.87	84.80	6	7,385	0.08%
2020/08/28	3	86.03	4	86.38	85.90	-1	7,430	-0.01%
2020/08/27	30	87.28	6.1	86.55	86.00	24	7,414	0.32%
2020/08/26	7	87.64	52	90.12	90.00	-45	7,324	-0.61%
2020/08/25	6	84.43	7	84.59	84.00	-1	7,237	-0.01%
2020/08/24	5	88.38	5	89.20	87.50	0	7,179	0.00%
2020/08/21	2	83.00	25	85.23	88.10	-23	7,111	-0.32%
2020/08/20	6	91.38	3	96.63	85.50	3	7,105	0.04%
2020/08/19	3	95.47	20	95.50	95.00	-17	7,134	-0.24%
2020/08/18	3	90.67	9.5	91.11	92.00	-6.5	7,195	-0.09%
2020/08/17	2	87.75	0	0.00	87.60	2	7,159	0.03%
2020/08/14	2	86.20	0	0.00	86.30	2	7,602	0.03%
2020/08/13	10	82.60	0	0.00	84.00	10	7,629	0.13%
2020/08/12	12	88.53	10	91.30	89.90	2	7,628	0.03%
2020/08/11	21	85.98	2	85.15	83.00	19	7,683	0.25%
2020/08/10	3	86.37	4	87.80	89.40	-1	7,876	-0.01%
2020/08/07	21.5	87.66	22	87.99	88.40	-0.5	7,921	-0.01%
2020/08/06	57	91.88	20	93.00	88.90	37	7,784	0.48%
2020/08/05	49	94.19	58	94.14	97.30	-9	7,510	-0.12%
2020/08/04	38.1	86.13	34.1	85.95	88.70	4	7,303	0.05%
2020/08/03	13	79.92	7	79.67	80.70	6	7,057	0.09%
2020/07/31	0	0.00	1	73.40	73.40	-1	7,025	-0.01%
2020/07/30	23	66.80	8	66.80	66.80	15	7,119	0.21%
2020/07/29	28	63.36	3	61.33	60.80	25	7,196	0.35%
2020/07/28	15	63.72	6	63.70	63.70	9	7,102	0.13%
2020/07/27	18	70.70	7	70.70	70.70	11	7,029	0.16%
2020/07/24	26	78.67	7	79.67	78.50	19	6,962	0.27%
2020/07/23	32	80.23	7	79.83	83.50	25	6,935	0.36%
2020/07/22	1	76.20	5	76.20	76.20	-4	6,797	-0.06%
2020/07/21	28	69.30	47.4	69.30	69.30	-19.4	6,840	-0.28%
2020/07/20	6	77.00	0	0.00	77.00	6	6,699	0.09%
2020/07/17	32	85.50	0	0.00	85.50	32	6,832	0.47%
2020/07/16	15	100.23	21	96.10	95.00	-6	7,106	-0.08%
2020/07/14	3	117.00	0	0.00	117.00	3	6,897	0.04%
2020/07/13	5	130.00	26	130.00	130.00	-21	6,907	-0.30%
2020/07/10	52	147.80	53	143.79	144.00	-1	6,869	-0.01%
2020/07/09	8	145.00	2	145.00	145.00	6	6,673	0.09%
2020/07/07	4	120.00	0.6	120.00	120.00	3.4	6,671	0.05%
2020/07/06	2	109.25	60	109.50	109.50	-58	6,653	-0.87%
2020/07/03	72	99.64	7	99.70	99.70	65	6,600	0.98%
2020/07/02	9	87.33	4	89.58	90.70	5	6,491	0.08%
2020/07/01	46	81.19	12	80.79	82.50	34	6,443	0.53%
2020/06/30	6	71.58	12	71.33	75.00	-6	6,365	-0.09%
2020/06/29	5	68.66	2	69.00	69.00	3	6,295	0.05%
2020/06/24	11	63.05	3	61.60	62.80	8	6,200	0.13%
2020/06/23	15	61.52	27	60.60	60.50	-12	6,119	-0.20%
2020/06/22	41	62.34	19.5	62.83	63.40	21.5	5,992	0.36%
2020/06/19	60	57.23	47.2	57.64	57.70	12.8	5,721	0.22%
2020/06/16	0	0.00	2	43.45	43.45	-2	5,058	-0.04%
2020/06/12	12	38.03	12	38.78	39.50	0	5,061	0.00%
2020/06/11	36	43.03	73.5	42.40	40.00	-37.5	4,892	-0.77%
2020/06/10	7	41.86	18	42.28	43.45	-11	4,432	-0.25%
2020/06/09	10	39.51	9	39.05	39.50	1	4,238	0.02%
2020/06/08	13	38.14	21.5	38.27	39.35	-8.5	4,075	-0.21%
2020/06/05	16	36.01	12	36.88	36.95	4	3,890	0.10%
2020/06/04	13	36.70	8.5	36.39	36.45	4.5	3,811	0.12%
2020/06/03	10	33.35	3	34.40	35.20	7	3,625	0.19%
2020/06/02	1	30.90	10	32.00	32.00	-9	3,549	-0.25%
2020/06/01	1	30.50	0	0.00	31.55	1	3,507	0.03%
2020/05/29	3	31.27	1	31.00	31.00	2	3,477	0.06%
2020/05/28	2	28.83	2.5	28.64	28.80	-0.5	3,430	-0.01%
2020/05/27	3	26.90	0	0.00	28.00	3	3,416	0.09%
2020/05/26	5	31.50	0	0.00	29.50	5	3,390	0.15%
2020/05/25	3	32.00	4	30.44	31.50	-1	3,372	-0.03%
2020/05/22	6	30.80	15	27.69	31.50	-9	3,336	-0.27%
2020/05/21	1	30.25	1	30.25	30.25	0	3,227	0.00%
2020/05/20	41	34.45	77	33.64	33.60	-36	3,205	-1.12%
2020/05/19	4	32.20	14	32.20	32.20	-10	2,740	-0.37%
2020/05/18	0	0.00	7.2	29.30	29.30	-7.2	2,687	-0.27%
2020/05/15	43	26.65	52	26.65	26.65	-9	2,638	-0.34%
2020/05/14	15	24.10	28	24.25	24.25	-13	2,507	-0.52%
2020/05/13	0	0.00	12	22.04	22.05	-12	2,282	-0.53%
2020/05/11	1	21.15	2	20.23	20.20	-1	2,204	-0.05%
2020/05/08	10	21.50	8	21.11	21.15	2	2,175	0.09%
2020/05/07	1	21.40	1	21.60	22.10	0	2,105	0.00%
2020/05/06	2	22.45	2	22.25	22.00	0	2,043	0.00%
2020/05/05	8	22.34	3	22.05	22.25	5	1,938	0.26%
2020/05/04	1	19.45	4	20.21	21.35	-3	1,830	-0.16%
2020/04/30	0	0.00	5	19.90	19.45	-5	1,738	-0.29%
2020/04/29	0	0.00	3	19.03	19.10	-3	1,712	-0.18%
2020/04/28	2	18.55	3	18.62	18.60	-1	1,690	-0.06%
2020/04/27	0	0.00	2	19.50	18.90	-2	1,676	-0.12%
2020/04/24	3	19.77	26	19.12	19.30	-23	1,636	-1.41%
2020/04/23	4	19.14	1	19.75	19.50	3	1,568	0.19%
2020/04/22	3	18.42	13	18.49	18.05	-10	1,451	-0.69%
2020/04/21	38	19.79	3	19.58	19.35	35	1,382	2.53%
2020/04/20	16	20.05	7	19.99	20.10	9	1,250	0.72%
2020/04/17	0	0.00	6	18.30	18.30	-6	943	-0.64%
2020/04/16	0	0.00	10	16.65	16.65	-10	938	-1.07%
2020/04/13	0	0.00	2	13.40	13.40	-2	908	-0.22%
2020/04/08	0	0.00	0.2	13.00	13.10	-0.2	899	-0.03%
2020/03/24	0	0.00	1	12.75	12.80	-1	885	-0.11%
2020/03/23	1	12.55	0	0.00	12.45	1	882	0.11%
2020/03/19	0	0.00	5	11.75	12.05	-5	862	-0.58%
2020/03/16	10	12.80	6	12.75	12.80	4	805	0.50%
2020/03/13	1	12.70	0	0.00	13.20	1	796	0.13%
2020/03/12	1	13.65	15	13.65	14.10	-14	776	-1.80%
2020/03/11	5	15.25	5	15.55	15.10	0	764	0.00%
2020/03/10	1	15.00	3	14.70	15.05	-2	777	-0.26%
2020/03/09	15	15.17	22	15.24	15.50	-7	750	-0.93%
2020/03/06	20	14.45	1	14.90	14.90	19	682	2.78%
2020/02/26	1	14.90	0	0.00	14.80	1	636	0.16%
2020/02/25	0	0.00	17.5	14.52	14.80	-17.5	636	-2.76%
2020/02/24	0	0.00	3	14.52	14.50	-3	638	-0.47%
2020/02/20	3	14.02	0	0.00	14.25	3	645	0.46%
2020/02/12	1	14.65	2	15.00	14.60	-1	626	-0.16%
2020/02/06	5	13.80	0	0.00	14.00	5	574	0.87%
2020/02/03	5	13.20	0	0.00	14.05	5	568	0.88%
2020/01/20	2	14.08	0	0.00	14.05	2	531	0.38%
2020/01/17	1	14.00	0	0.00	14.00	1	531	0.19%
2020/01/13	12	14.10	1	14.10	14.20	11	518	2.12%
2020/01/10	6	14.74	10	14.80	14.85	-4	495	-0.81%
2020/01/03	1	14.15	0	0.00	14.20	1	486	0.21%
2019/12/31	1	14.25	0	0.00	14.20	1	488	0.20%
2019/12/13	0	0.00	2	14.60	14.45	-2	528	-0.38%
2019/12/09	2	14.80	0	0.00	14.85	2	506	0.39%
2019/12/05	1	14.60	8	14.78	15.30	-7	477	-1.47%
2019/12/03	0	0.00	1	14.25	14.25	-1	432	-0.23%
2019/12/02	1	14.05	0	0.00	14.30	1	431	0.23%
2019/11/29	0	0.00	4	14.25	14.20	-4	428	-0.93%
2019/11/27	0	14.10	0	0.00	14.20	0	426	0.00%
2019/11/22	0	0.00	1	14.55	14.40	-1	413	-0.24%
2019/11/21	0	0.00	1	14.20	14.35	-1	378	-0.26%
2019/11/20	1	13.90	3	13.93	14.00	-2	355	-0.56%
2019/11/15	1	13.40	0	0.00	13.55	1	348	0.29%
2019/11/12	3	13.30	0	0.00	13.35	3	344	0.87%
2019/11/07	0	0.00	1	13.50	13.50	-1	353	-0.28%
2019/11/06	0	0.00	1	13.60	13.50	-1	353	-0.28%
2019/11/05	1	13.35	0	0.00	13.40	1	346	0.29%
2019/10/31	6	13.30	0	0.00	13.35	6	347	1.73%
2019/10/22	6	13.55	0	0.00	13.45	6	383	1.57%
2019/10/17	1	13.55	0	0.00	13.45	1	403	0.25%
2019/10/16	2	13.50	0	0.00	13.50	2	417	0.48%
2019/10/14	5	13.25	0	0.00	13.15	5	490	1.02%
2019/10/09	1	13.25	0	0.00	13.25	1	552	0.18%
2019/10/08	2	13.30	0	0.00	13.30	2	547	0.37%
2019/10/02	0	13.60	0	0.00	13.60	0	535	0.00%
2019/09/26	5	14.20	1	14.20	14.30	4	524	0.76%
2019/09/25	0	0.00	0.3	14.40	14.50	-0.3	512	-0.05%
2019/09/24	0	0.00	1.9	14.15	14.20	-1.9	501	-0.38%
2019/09/17	10	14.00	0	0.00	14.10	10	498	2.01%
2019/09/10	0	0.00	1	14.00	14.00	-1	497	-0.20%
2019/09/09	1	14.00	0	0.00	13.95	1	495	0.20%
2019/09/05	8	14.00	0	0.00	14.05	8	497	1.61%
2019/09/03	0	0.00	1	13.85	14.00	-1	494	-0.20%
2019/08/20	0	0.00	2	13.50	13.55	-2	470	-0.43%
2019/08/15	6	13.20	0	0.00	13.30	6	465	1.29%
2019/08/13	2	13.25	0	0.00	13.25	2	463	0.43%
2019/08/12	6	13.25	0.8	13.20	13.25	5.2	467	1.11%
2019/08/07	10	13.15	0	0.00	13.20	10	467	2.14%
2019/08/06	1	13.20	0	0.00	13.20	1	469	0.21%
2019/08/02	6	13.45	0	0.00	13.45	6	475	1.26%
2019/07/31	1	13.60	0	0.00	13.55	1	480	0.21%
2019/07/30	5	14.00	0	0.00	13.75	5	470	1.06%
2019/07/26	5	14.00	0	0.00	14.10	5	465	1.07%
2019/07/22	0	0.00	1	14.45	14.35	-1	449	-0.22%
2019/07/18	2	14.53	0	0.00	14.45	2	440	0.45%
2019/07/16	10	15.00	0	0.00	14.50	10	396	2.52%
2019/07/15	1	14.00	2	14.90	14.95	-1	334	-0.30%
2019/07/11	10	13.50	0	0.00	13.55	10	276	3.62%
2019/07/08	4	13.50	0	0.00	13.45	4	279	1.43%
2019/07/01	1	13.25	0	0.00	13.25	1	290	0.34%
2019/06/26	1	13.30	0	0.00	13.30	1	301	0.33%
2019/06/14	0	0.00	1	13.70	13.70	-1	326	-0.31%
2019/06/13	1	13.50	0	0.00	13.50	1	334	0.30%
2019/06/12	0	0.00	0.4	13.65	13.60	-0.4	347	-0.10%
2019/05/31	5	13.70	0	0.00	13.75	5	758	0.66%
2019/05/28	1	13.75	0	0.00	13.70	1	759	0.13%
2019/05/24	1	14.10	0	0.00	14.00	1	763	0.13%
2019/05/21	1	14.00	0	0.00	14.00	1	777	0.13%
2019/05/13	0	0.00	4	13.80	14.00	-4	797	-0.50%
2019/05/10	1	13.65	0	0.00	13.65	1	796	0.13%
2019/05/09	1	13.60	0	0.00	13.60	1	807	0.12%
2019/05/08	1	14.10	0	0.00	14.05	1	810	0.12%
2019/04/23	1	14.80	0	0.00	14.80	1	836	0.12%
2019/04/19	0	0.00	0.5	14.90	14.85	-0.5	842	-0.06%
2019/04/17	1	15.00	0	0.00	15.00	1	859	0.12%
2019/04/15	0	15.15	0	0.00	15.10	0	925	0.00%
2019/04/12	0	0.00	1	15.15	15.15	-1	944	-0.11%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/08	0	0.00	4	15.10	15.10	-4	989	-0.40%
2019/04/03	4	15.06	0	0.00	15.05	4	988	0.40%
2019/03/28	2	15.15	0	0.00	15.00	2	983	0.20%
2019/03/27	2	15.40	0	0.00	15.25	2	986	0.20%
2019/03/26	0	0.00	1	15.50	15.50	-1	988	-0.10%
2019/03/25	1	15.80	1	15.45	15.45	0	1,016	0.00%
2019/03/19	0	0.00	1	15.90	15.90	-1	1,045	-0.10%
2019/03/18	1	15.95	0	0.00	15.85	1	1,064	0.09%
2019/03/14	2	16.90	4	16.71	16.60	-2	1,069	-0.19%
2019/03/13	0	0.00	2	17.15	16.90	-2	1,082	-0.18%
2019/03/12	3	17.53	3	17.33	17.50	0	1,055	0.00%
2019/03/11	1	15.80	3	16.77	17.00	-2	984	-0.20%
2019/03/08	4	15.00	5	15.62	16.10	-1	945	-0.11%
2019/03/07	0	0.00	9	15.35	15.45	-9	1,011	-0.89%
2019/03/06	0	14.30	0	0.00	14.05	0	970	0.00%
2019/02/27	1	14.15	0	0.00	14.15	1	1,021	0.10%
2019/01/30	0	0.00	5	14.80	14.60	-5	994	-0.50%
2019/01/29	0	0.00	1	14.50	14.50	-1	984	-0.10%
2019/01/28	0	0.00	2	14.40	14.25	-2	978	-0.20%
2019/01/25	5.6	14.56	0	0.00	14.40	5.6	978	0.57%
2019/01/17	0	0.00	5	14.10	14.00	-5	985	-0.51%
2019/01/09	1	14.20	0	0.00	14.15	1	966	0.10%
2019/01/08	0	0.00	5	14.00	14.25	-5	952	-0.53%
2019/01/07	10	14.20	0	0.00	14.10	10	922	1.08%
2019/01/03	0	0.00	3	13.70	13.80	-3	889	-0.34%
2018/12/28	2	12.65	0	0.00	12.60	2	910	0.22%
2018/12/21	1	12.85	0	0.00	12.80	1	998	0.10%
2018/12/20	5	12.90	0	0.00	12.75	5	990	0.50%
2018/12/13	1	13.30	0	0.00	13.25	1	937	0.11%
2018/12/11	0	0.00	2	12.45	12.35	-2	904	-0.22%
2018/12/06	1	13.55	0	0.00	13.30	1	857	0.12%
2018/12/05	0	0.00	3	13.97	13.95	-3	834	-0.36%
2018/12/03	2	14.05	0	0.00	14.05	2	800	0.25%
2018/11/30	2	14.25	0	0.00	14.05	2	749	0.27%
2018/11/28	2	14.90	0	0.00	14.95	2	574	0.35%
2018/11/27	3	15.08	0	0.00	15.10	3	550	0.55%
2018/11/21	0	0.00	10	16.55	16.55	-10	516	-1.94%
2018/11/16	0	0.00	2	16.70	16.75	-2	502	-0.40%
2018/11/01	2	16.55	0	0.00	16.60	2	578	0.35%
2018/10/29	0	0.00	2	16.75	16.75	-2	616	-0.32%
2018/10/25	0.1	16.35	0	0.00	16.25	0.1	604	0.02%
2018/10/11	2	17.35	0	0.00	17.15	2	655	0.30%
2018/10/08	0	0.00	5	19.36	19.50	-5	633	-0.79%
2018/10/05	0	0.00	26	18.66	18.80	-26	614	-4.23%
2018/10/04	15	17.85	1	18.30	18.50	14	605	2.31%
2018/10/03	0	0.00	22	18.43	18.20	-22	604	-3.64%
2018/10/02	20	18.12	1	18.10	18.10	19	581	3.27%
2018/09/28	3	17.75	0	0.00	17.80	3	579	0.52%
2018/09/21	1	17.75	0	0.00	17.80	1	592	0.17%
2018/09/20	3	17.85	0	0.00	17.80	3	597	0.50%
2018/09/14	7	17.80	0	0.00	17.80	7	609	1.15%
2018/09/07	0	0.00	1	18.15	17.80	-1	640	-0.16%
2018/09/04	3	17.88	0	0.00	17.70	3	657	0.46%
2018/08/27	0	0.00	16	17.50	17.50	-16	968	-1.65%
2018/08/24	0	17.50	0	0.00	17.50	0	1,138	0.00%
2018/08/20	0	17.30	0	0.00	17.30	0	1,159	0.00%
2018/08/15	3	18.30	0	0.00	18.30	3	1,141	0.26%
2018/08/10	1	19.55	6	19.70	19.50	-5	1,133	-0.44%
2018/08/09	1	19.95	0	0.00	19.90	1	1,114	0.09%
2018/08/07	5	20.00	0	0.00	20.00	5	1,116	0.45%
2018/08/06	0	0.00	5	20.00	20.00	-5	1,115	-0.45%
2018/08/03	1	20.35	1	20.05	20.00	0	1,125	0.00%
2018/08/02	3	19.93	0	0.00	19.90	3	1,100	0.27%
2018/07/30	0	0.00	1	20.10	20.10	-1	1,121	-0.09%
2018/07/23	0	0.00	1	20.25	20.15	-1	1,251	-0.08%
2018/07/18	0	0.00	0	20.65	20.65	0	1,235	0.00%
2018/07/17	0	0.00	5	20.50	20.40	-5	1,225	-0.41%
2018/07/13	5	20.50	5	20.55	20.50	0	1,199	0.00%
2018/07/12	2	21.20	3	21.20	20.70	-1	1,190	-0.08%
2018/07/06	6	19.88	0	0.00	19.90	6	1,163	0.52%
2018/07/03	5	20.30	4	20.15	20.05	1	1,192	0.08%
2018/06/29	1	20.30	0	0.00	20.25	1	1,196	0.08%
2018/06/27	0	0.00	1	20.25	20.30	-1	1,214	-0.08%
2018/06/25	1	20.50	0	0.00	20.50	1	1,251	0.08%
2018/06/22	0	0.00	0.1	20.80	20.60	-0.1	1,301	-0.01%
2018/06/14	0.2	20.85	0	0.00	20.80	0.2	1,406	0.01%
2018/06/13	0	0.00	2	20.98	20.75	-2	1,418	-0.14%
2018/06/12	1	20.65	0	0.00	20.80	1	1,437	0.07%
2018/06/11	1	20.70	0	0.00	20.70	1	1,437	0.07%
2018/06/07	4	21.30	0	0.00	21.20	4	1,431	0.28%
2018/06/06	2	21.50	0	0.00	21.30	2	1,421	0.14%
2018/06/05	6.1	21.67	1	21.85	21.70	5.1	1,402	0.36%
2018/06/04	7	22.61	6	22.42	22.45	1	1,363	0.07%
2018/06/01	12	21.68	13	21.28	21.65	-1	1,163	-0.09%
2018/05/31	0	0.00	1	20.40	20.40	-1	998	-0.10%
2018/05/30	1	19.90	0	0.00	19.90	1	993	0.10%
2018/05/24	0	0.00	1	20.05	20.30	-1	999	-0.10%
2018/05/21	5	20.15	0	0.00	20.05	5	991	0.50%
2018/05/18	2	20.18	0	0.00	20.05	2	987	0.20%
2018/05/17	0	0.00	0.2	20.25	20.20	-0.2	992	-0.02%
2018/05/16	0	0.00	5	20.30	20.25	-5	994	-0.50%
2018/05/14	5	20.25	2	20.25	20.25	3	1,019	0.29%
2018/05/11	0	0.00	10	20.40	20.30	-10	1,019	-0.98%
2018/05/09	0	0.00	4	20.75	20.70	-4	1,010	-0.40%
2018/05/08	2	21.10	2	21.20	20.90	0	1,009	0.00%
2018/05/07	4	20.90	0	0.00	20.90	4	987	0.40%
2018/05/03	7	21.32	13	21.74	21.25	-6	987	-0.61%
2018/05/02	21	21.70	50	21.83	21.75	-29	961	-3.02%
2018/04/27	25	20.27	0	0.00	20.35	25	877	2.85%
2018/04/26	22	20.55	1	20.50	20.15	21	886	2.37%
2018/04/24	15	20.43	0	0.00	20.15	15	893	1.68%
2018/04/23	0	0.00	0.6	20.55	20.60	-0.6	907	-0.07%
2018/04/20	0	0.00	0.1	20.55	20.55	-0.1	940	-0.01%
2018/04/17	3	20.53	0	0.00	20.30	3	1,086	0.28%
2018/04/16	0	0.00	0.2	20.90	20.90	-0.2	1,090	-0.02%
2018/03/30	5	21.49	0	0.00	21.35	5	1,057	0.47%
2018/03/29	1	21.90	0	0.00	21.85	1	1,044	0.10%
2018/03/27	1	21.80	0	0.00	21.70	1	1,006	0.10%
2018/03/26	2	22.40	2	22.80	22.60	0	952	0.00%
2018/03/22	1	21.50	0	0.00	21.35	1	850	0.12%
2018/03/21	1	21.75	0	0.00	21.70	1	866	0.12%
2018/03/20	1	21.85	0	0.00	21.85	1	858	0.12%
2018/03/19	0	0.00	1	21.50	21.70	-1	847	-0.12%
2018/03/14	1	20.95	0	0.00	21.00	1	815	0.12%
2018/03/13	1	20.60	0	0.00	20.65	1	811	0.12%
2018/03/06	2	20.85	0	0.00	20.80	2	829	0.24%
2018/03/05	0	0.00	1	21.10	20.95	-1	835	-0.12%
2018/02/27	0	0.00	1	20.55	20.65	-1	827	-0.12%
2018/02/26	0	0.00	1	20.80	20.55	-1	830	-0.12%
2018/02/09	1	19.80	0	0.00	20.10	1	982	0.10%
2018/02/06	1	19.70	2	19.80	20.10	-1	986	-0.10%
2018/02/05	2	21.43	0	0.00	21.35	2	1,000	0.20%
2018/02/02	1	21.85	0	0.00	21.80	1	994	0.10%
2018/02/01	2	21.98	0	0.00	21.90	2	995	0.20%
2018/01/30	1	22.05	1	22.10	22.10	0	993	0.00%
2018/01/29	1	22.70	0	0.00	22.30	1	993	0.10%
2018/01/26	8	22.51	0	0.00	22.55	8	984	0.81%
2018/01/19	6	22.63	1	22.70	22.65	5	974	0.51%
2018/01/16	1	23.10	3	23.12	22.95	-2	946	-0.21%
2018/01/15	2	23.38	2	23.28	23.05	0	912	0.00%
2018/01/12	0	0.00	3	22.63	22.60	-3	811	-0.37%
2018/01/11	1	22.20	0	0.00	22.20	1	764	0.13%
2018/01/05	0	0.00	1	22.10	22.05	-1	750	-0.13%
2018/01/04	4	21.98	0	0.00	22.10	4	746	0.54%
2018/01/02	1	22.05	3	22.10	22.15	-2	742	-0.27%