致伸 (4915)-富邦-新店券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
76.5
漲跌
▼2.0
漲幅
-2.55%
成交量
2,109張
產業
上市電子零組件類股
721人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	3	77.40	0	0.00	76.50	3	2,214	0.14%
2024/12/16	1	78.00	1	77.90	78.50	0	2,239	0.00%
2024/12/13	0	0.00	2	78.40	78.70	-2	2,237	-0.09%
2024/12/12	0	0.00	2	79.15	78.80	-2	2,248	-0.09%
2024/12/11	6	77.53	0.2	77.70	77.00	5.8	2,235	0.26%
2024/12/10	5	79.30	0	0.00	78.00	5	2,243	0.22%
2024/12/06	1	79.40	0	0.00	78.90	1	2,257	0.04%
2024/12/05	0	80.70	1	80.50	80.40	-1	2,263	-0.04%
2024/12/03	8	81.21	4.6	80.51	79.90	3.4	2,289	0.15%
2024/12/02	54	80.52	54	80.62	83.40	0	2,254	0.00%
2024/11/29	6	78.70	6	78.90	78.90	0	2,208	0.00%
2024/11/28	0	0.00	5	78.90	79.10	-5	2,220	-0.23%
2024/11/27	2	80.50	0	0.00	80.10	2	2,229	0.09%
2024/11/26	0	0.00	30	81.73	81.50	-30	2,255	-1.33%
2024/11/25	0.1	81.43	2	81.90	82.10	-1.9	2,263	-0.08%
2024/11/21	0	79.20	0	0.00	79.20	0	2,265	0.00%
2024/11/20	5	80.80	5	80.66	80.00	0	2,261	0.00%
2024/11/15	1	81.40	1	81.10	81.00	0	2,218	0.00%
2024/11/13	1.1	79.01	1	79.20	79.30	0.1	2,223	0.00%
2024/11/12	0.1	78.90	0	0.00	77.90	0.1	2,210	0.00%
2024/11/11	3	77.93	2	78.95	78.40	1	2,202	0.05%
2024/11/08	0.2	79.13	2	79.10	79.00	-1.8	2,191	-0.08%
2024/11/07	2.1	77.85	2	77.75	77.90	0.1	2,169	0.00%
2024/11/06	15	77.07	1	77.00	77.10	14	2,170	0.65%
2024/11/05	5	77.96	2	78.10	77.20	3	2,189	0.14%
2024/11/04	3	79.77	0	0.00	78.80	3	2,263	0.13%
2024/11/01	5	78.80	0	0.00	81.10	5	2,351	0.21%
2024/10/30	35.2	82.01	10	82.15	81.00	25.2	2,373	1.06%
2024/10/29	1.1	87.24	0	0.00	86.50	1.1	2,339	0.05%
2024/10/28	2	90.55	0	0.00	88.80	2	2,451	0.08%
2024/10/25	3	92.38	70	93.41	92.10	-67	2,539	-2.64%
2024/10/23	1	92.40	1.1	92.26	93.60	-0.1	2,722	0.00%
2024/10/22	2.8	93.26	1.5	92.52	92.50	1.3	2,739	0.05%
2024/10/21	3	93.67	2	93.60	94.00	1	2,773	0.04%
2024/10/17	2	92.45	0	0.00	92.50	2	2,876	0.07%
2024/10/16	0	91.75	3.1	92.39	93.70	-3.1	2,953	-0.10%
2024/10/15	74	91.12	1	92.06	90.70	73	2,967	2.46%
2024/10/14	0	92.10	1	90.70	92.70	-1	2,990	-0.03%
2024/10/11	1	89.73	3	90.93	89.60	-2	3,016	-0.07%
2024/10/09	2	90.00	0	0.00	90.40	2	3,039	0.07%
2024/10/08	3	88.40	2	88.90	90.40	1	3,049	0.03%
2024/10/07	1	91.30	1	92.00	91.50	0	3,071	0.00%
2024/10/04	12	93.32	4	92.05	90.20	8	3,069	0.26%
2024/10/01	5.1	95.68	15	95.44	98.40	-9.9	2,995	-0.33%
2024/09/30	0	92.30	0	0.00	90.60	0	2,970	0.00%
2024/09/27	0	0.00	4	91.40	91.90	-4	3,252	-0.12%
2024/09/26	0	0.00	2	88.70	88.60	-2	3,267	-0.06%
2024/09/25	2	88.90	12	87.89	88.90	-10	3,319	-0.30%
2024/09/24	1	86.90	0	0.00	86.70	1	3,396	0.03%
2024/09/23	0	0.00	1	88.10	87.80	-1	3,417	-0.03%
2024/09/20	12	86.84	11	87.05	86.70	1	3,436	0.03%
2024/09/19	9	87.60	10	87.88	87.90	-1	3,440	-0.03%
2024/09/18	6.2	87.54	7	87.43	85.80	-0.8	3,453	-0.02%
2024/09/16	0.1	87.00	0	0.00	86.60	0.1	3,519	0.00%
2024/09/10	1	87.00	0	0.00	86.40	1	3,963	0.03%
2024/09/09	1	88.80	1	88.30	87.90	0	4,004	0.00%
2024/09/06	0	0.00	4	88.43	87.50	-4	4,081	-0.10%
2024/09/05	3	88.53	10	88.85	87.40	-7	4,143	-0.17%
2024/09/04	24	89.81	24	89.99	89.40	0	4,235	0.00%
2024/09/03	15	91.45	16	91.56	90.80	-1	4,276	-0.02%
2024/09/02	0	0.00	1	90.90	91.10	-1	4,358	-0.02%
2024/08/29	0	0.00	1	90.90	90.80	-1	4,609	-0.02%
2024/08/28	3	90.23	2	89.10	88.90	1	4,697	0.02%
2024/08/27	0	89.30	4	89.05	89.80	-4	4,861	-0.08%
2024/08/26	1	88.21	2	88.25	88.20	-1	4,939	-0.02%
2024/08/23	1	85.40	1	85.90	86.50	0	4,945	0.00%
2024/08/22	11	86.55	0	0.00	87.10	11	4,959	0.22%
2024/08/21	0	86.90	0	0.00	86.50	0	4,965	0.00%
2024/08/19	0	0.00	1	86.60	86.10	-1	5,086	-0.02%
2024/08/16	2	85.75	2	86.00	85.50	0	5,187	0.00%
2024/08/15	2	84.80	0	0.00	84.60	2	5,265	0.04%
2024/08/14	0	85.20	0.4	85.32	85.90	-0.4	5,355	-0.01%
2024/08/13	0.1	85.40	0	0.00	84.80	0.1	5,425	0.00%
2024/08/12	2.1	85.25	1	84.60	85.00	1.1	5,471	0.02%
2024/08/08	0	0.00	1	82.90	83.00	-1	5,534	-0.02%
2024/08/07	3	82.50	3	82.70	83.00	0	5,553	0.00%
2024/08/06	103.1	81.48	99.5	81.73	82.00	3.6	5,569	0.06%	大買/
2024/08/05	4	84.55	14	82.76	84.00	-10	5,528	-0.18%
2024/08/02	19	89.61	20	89.81	90.10	-1	5,525	-0.02%
2024/08/01	2.1	89.92	0	0.00	90.10	2.1	5,533	0.04%
2024/07/31	7.1	92.65	8	92.49	91.50	-0.9	5,559	-0.02%
2024/07/30	29	87.93	26	88.30	90.30	3	5,552	0.05%
2024/07/29	4	90.20	14	90.75	89.30	-10	5,625	-0.18%
2024/07/26	107	90.74	103.5	91.06	91.00	3.5	5,912	0.06%	大買/大賣/
2024/07/23	1.1	92.77	17	91.54	92.90	-15.9	5,814	-0.27%
2024/07/22	81	88.80	81	88.97	88.70	0	5,814	0.00%
2024/07/19	22.5	90.13	22	90.40	90.00	0.5	5,790	0.01%
2024/07/18	30.5	91.03	26	91.13	91.20	4.5	5,834	0.08%
2024/07/17	9.4	92.90	8	92.66	92.90	1.4	5,828	0.02%
2024/07/16	138.3	90.07	137	90.32	90.50	1.3	5,802	0.02%	大買/大賣/
2024/07/15	66	89.92	61	90.13	90.50	5	5,845	0.09%
2024/07/12	66.1	90.11	60	90.38	90.10	6	5,885	0.10%
2024/07/11	1.4	90.32	2	90.10	89.70	-0.6	5,885	-0.01%
2024/07/10	4	88.50	0	88.80	89.20	4	5,924	0.07%
2024/07/09	5	89.08	1	90.30	89.40	4	5,976	0.07%
2024/07/08	6.1	89.10	4	88.65	88.70	2.1	5,953	0.04%
2024/07/05	4.1	90.61	1	90.90	90.00	3.1	5,987	0.05%
2024/07/04	5	88.89	3	89.17	89.80	2	5,978	0.03%
2024/07/03	10	88.58	1.1	86.04	85.90	8.9	5,915	0.15%
2024/07/02	0	93.15	1	93.80	92.90	-1	5,634	-0.02%
2024/07/01	16.1	92.32	13	92.31	92.30	3.1	5,630	0.06%
2024/06/28	117	93.73	114	93.98	94.20	3	5,597	0.05%	大買/大賣/
2024/06/27	0	96.30	0	0.00	95.20	0	5,572	0.00%
2024/06/26	0	0.00	1	96.30	96.00	-1	5,791	-0.02%
2024/06/25	1	95.60	0	0.00	95.90	1	6,016	0.02%
2024/06/24	2	96.65	1	96.80	96.10	1	6,132	0.02%
2024/06/21	1	96.00	0	0.00	96.00	1	6,165	0.02%
2024/06/20	28.1	97.25	18.1	98.30	95.40	10	6,152	0.16%
2024/06/19	2	112.00	0	110.00	110.00	2	5,999	0.03%
2024/06/18	3	112.83	12	114.38	114.00	-9	6,064	-0.15%
2024/06/17	2	111.00	1	111.50	112.50	1	6,211	0.02%
2024/06/14	3	108.67	3	109.50	110.00	0	6,366	0.00%
2024/06/13	1	112.50	5	113.30	110.50	-4	6,398	-0.06%
2024/06/12	8	109.81	11	110.05	110.00	-3	6,366	-0.05%
2024/06/11	6	107.17	19	107.89	107.50	-13	6,387	-0.20%
2024/06/07	2.1	108.00	1	108.50	107.50	1.1	6,395	0.02%
2024/06/06	3	108.83	5	109.30	108.00	-2	6,393	-0.03%
2024/06/05	12	110.62	12.2	110.41	110.00	-0.2	6,321	0.00%
2024/06/04	22.1	106.82	7	106.36	107.00	15.1	6,316	0.24%
2024/06/03	3	100.47	6	102.50	104.00	-3	6,252	-0.05%
2024/05/31	7.1	102.64	25.1	102.75	101.00	-18	6,226	-0.29%
2024/05/30	14	99.02	4.1	98.94	99.30	9.9	6,117	0.16%
2024/05/29	3	96.80	2	96.85	96.80	1	6,139	0.02%
2024/05/28	1	95.60	5	96.54	96.60	-4	6,183	-0.06%
2024/05/27	2	95.80	1	96.60	95.40	1	6,212	0.02%
2024/05/24	10	94.16	20	94.51	94.90	-10	6,259	-0.16%
2024/05/23	87	94.29	74	94.41	93.90	13	6,276	0.21%
2024/05/22	36	96.16	49	96.22	96.40	-13	6,265	-0.21%
2024/05/21	130	94.41	124.1	94.61	93.70	5.9	6,315	0.09%	大買/大賣/
2024/05/20	62	93.27	77	93.79	93.50	-15	6,270	-0.24%
2024/05/17	130	93.07	120	93.37	92.50	10	6,193	0.16%	大買/大賣/
2024/05/16	0	0.00	7	94.21	95.20	-7	6,186	-0.11%
2024/05/15	7	93.93	2.1	93.90	93.60	5	6,167	0.08%
2024/05/14	5	94.42	3	95.50	95.90	2	6,226	0.03%
2024/05/13	0.6	96.00	1	95.30	95.30	-0.4	6,199	-0.01%
2024/05/10	3	94.23	5.3	94.09	94.90	-2.3	6,168	-0.04%
2024/05/09	13	96.76	7	96.10	96.00	6	6,135	0.10%
2024/05/08	12	97.78	14	98.76	99.20	-2	6,069	-0.03%
2024/05/07	6	94.83	7.3	95.48	96.20	-1.3	5,972	-0.02%
2024/05/06	12.1	96.78	12	97.00	96.20	0	5,933	0.00%
2024/05/03	12.1	96.23	11.3	97.36	96.40	0.8	5,857	0.01%
2024/05/02	15	95.37	14.5	96.04	94.60	0.5	5,742	0.01%
2024/04/30	31.1	96.88	38.7	96.93	97.00	-7.6	5,565	-0.14%
2024/04/29	1.1	88.66	7.1	88.43	89.10	-6	5,238	-0.11%
2024/04/26	0	86.53	2	86.80	87.40	-2	5,220	-0.04%
2024/04/25	3.1	85.93	0	0.00	85.50	3.1	5,202	0.06%
2024/04/24	12.1	87.94	10	87.90	87.70	2.1	5,205	0.04%
2024/04/23	0.2	86.68	2.1	87.62	88.00	-1.9	5,167	-0.04%
2024/04/22	0	0.00	1	85.40	85.80	-1	5,116	-0.02%
2024/04/19	5.1	86.43	3	87.30	85.40	2.1	5,068	0.04%
2024/04/18	0.2	86.04	7	86.43	87.00	-6.8	4,989	-0.14%
2024/04/17	0.2	84.60	0	0.00	85.30	0.2	4,938	0.00%
2024/04/16	1	84.60	3.6	84.65	84.70	-2.6	4,932	-0.05%
2024/04/15	0	85.30	3	85.77	85.30	-3	4,895	-0.06%
2024/04/12	4	85.10	3	85.00	85.00	1	4,934	0.02%
2024/04/11	4.1	86.60	8	85.84	86.80	-3.9	4,916	-0.08%
2024/04/10	1	83.42	3.1	84.38	84.70	-2.1	4,936	-0.04%
2024/04/09	0.1	83.20	2	82.70	83.30	-1.9	4,947	-0.04%
2024/04/03	0	82.90	64.1	82.60	83.00	-64.1	5,001	-1.28%
2024/04/02	1.1	83.29	1	82.70	82.70	0.1	4,986	0.00%
2024/04/01	1	82.80	77	84.39	82.70	-76	5,017	-1.51%
2024/03/29	14.1	83.79	20	84.01	83.70	-5.9	4,986	-0.12%
2024/03/28	14.2	86.37	25	86.96	85.80	-10.8	4,785	-0.23%
2024/03/27	23	83.73	267	85.53	85.20	-244	4,614	-5.29%	大賣/鉅額交易
2024/03/26	11.5	82.25	30.1	81.33	82.10	-18.6	4,584	-0.41%
2024/03/25	27.6	82.50	2.3	83.04	82.80	25.3	4,669	0.54%
2024/03/22	9.5	84.66	3.3	84.62	84.50	6.2	4,739	0.13%
2024/03/21	9	85.62	135.4	85.70	86.70	-126.4	4,831	-2.62%	大賣/鉅額交易
2024/03/20	112.2	87.86	17.8	88.19	85.50	94.5	4,867	1.94%	大買/
2024/03/19	457.1	83.98	75.6	83.94	85.00	381.5	4,775	7.99%	大買/鉅額交易
2024/03/18	18.1	80.49	21.1	80.58	80.20	-3.1	4,679	-0.07%
2024/03/14	0	0.00	9	79.86	79.50	-9	4,607	-0.20%
2024/03/13	14.1	79.40	13.3	79.29	78.70	0.9	4,524	0.02%
2024/03/12	8.1	77.02	13	76.83	77.50	-4.9	4,410	-0.11%
2024/03/11	0.1	74.38	4	74.33	74.60	-3.9	4,378	-0.09%
2024/03/08	8.1	73.67	25.3	73.17	73.30	-17.2	4,365	-0.39%
2024/03/07	7.1	76.07	3	76.53	75.80	4.1	4,238	0.10%
2024/03/06	2	76.45	1	76.90	76.90	1	4,203	0.02%
2024/03/05	6.2	75.38	8	75.80	76.80	-1.8	4,210	-0.04%
2024/03/04	29.3	75.07	22.1	75.65	75.70	7.2	4,155	0.17%
2024/03/01	1.1	73.59	1.1	73.49	73.10	0	4,067	0.00%
2024/02/29	1	72.90	16	72.40	72.80	-15	4,014	-0.37%
2024/02/27	2	71.80	1	71.40	72.00	1	3,969	0.03%
2024/02/26	21	71.75	2.1	72.02	72.00	18.9	3,924	0.48%
2024/02/23	40	72.42	52	72.30	72.40	-12	3,887	-0.31%
2024/02/22	7.1	71.15	31	71.24	71.20	-23.9	3,832	-0.62%
2024/02/21	14.1	69.86	5	69.04	68.90	9.1	3,686	0.25%
2024/02/20	1	69.00	0.1	69.00	68.90	0.9	3,651	0.03%
2024/02/19	1.1	68.83	2	68.90	69.10	-0.9	3,650	-0.03%
2024/02/16	4	68.55	3	68.43	68.30	1	3,645	0.03%
2024/02/15	3	68.10	23	67.60	68.50	-20	3,661	-0.55%
2024/02/05	0.1	66.60	0	0.00	66.60	0.1	3,579	0.00%
2024/02/02	1	66.30	3	66.27	66.50	-2	3,606	-0.06%
2024/02/01	0.1	66.00	2	65.90	66.50	-1.9	3,653	-0.05%
2024/01/31	0	65.90	2.9	65.84	65.70	-2.8	3,689	-0.08%
2024/01/29	0	0.00	1	66.60	66.70	-1	3,831	-0.03%
2024/01/25	0.1	65.50	3	65.60	65.80	-2.9	3,975	-0.07%
2024/01/23	2	64.80	0	0.00	65.10	2	4,255	0.05%
2024/01/22	1	64.80	0	0.00	64.80	1	4,254	0.02%
2024/01/19	0.1	65.13	0	0.00	65.20	0.1	4,249	0.00%
2024/01/18	0	64.40	0	65.00	64.80	0	4,279	0.00%
2024/01/16	0	65.90	0	0.00	65.90	0	4,329	0.00%
2024/01/15	0	0.00	2	65.70	65.80	-2	4,353	-0.05%
2024/01/12	3.1	64.85	0	0.00	64.90	3.1	4,376	0.07%
2024/01/10	0.1	65.18	0	0.00	65.60	0.1	4,427	0.00%
2024/01/09	0	65.10	4	65.73	64.90	-4	4,406	-0.09%
2024/01/08	13.1	64.67	5	64.80	65.50	8.1	4,407	0.18%
2024/01/05	0	66.40	5	67.20	66.40	-5	4,324	-0.12%
2024/01/04	5	66.20	3	66.60	67.20	2	4,322	0.05%
2024/01/03	1	67.20	4	67.60	67.20	-3	4,297	-0.07%
2024/01/02	6	67.98	3	67.77	67.50	3	4,282	0.07%
2023/12/29	6	67.40	13.1	67.31	67.70	-7.1	4,260	-0.17%
2023/12/28	4	66.68	5	66.50	67.10	-1	4,221	-0.02%
2023/12/27	6	65.70	6	66.08	66.40	0	4,208	0.00%
2023/12/26	4	65.95	1	65.80	66.10	3	4,168	0.07%
2023/12/25	1.1	66.10	3	66.03	66.00	-1.9	4,151	-0.05%
2023/12/22	8	65.56	0	0.00	65.70	8	4,124	0.19%
2023/12/21	9	66.10	6.1	66.30	66.20	3	4,084	0.07%
2023/12/20	16	66.63	16.1	67.08	67.10	-0.1	4,009	0.00%
2023/12/19	9	66.28	34.1	65.68	65.90	-25.1	3,879	-0.65%
2023/12/18	33.1	67.58	16.1	67.42	66.60	17	3,773	0.45%
2023/12/15	13.1	67.02	11	67.08	66.20	2.1	3,702	0.06%
2023/12/14	19	65.74	6	66.03	66.80	13	3,588	0.36%
2023/12/13	5	65.26	0.2	65.61	65.70	4.8	3,517	0.14%
2023/12/12	2	64.15	0	63.75	64.20	2	3,520	0.06%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/07	0.1	64.07	0.2	64.30	63.80	-0.1	4,022	0.00%
2023/12/06	3.1	63.98	65.1	63.97	63.90	-62	4,072	-1.52%
2023/12/05	1.1	64.42	0	0.00	64.70	1.1	4,088	0.03%
2023/12/04	7	64.87	0	65.10	64.80	7	4,222	0.17%
2023/12/01	0	65.10	1	65.10	65.20	-1	4,303	-0.02%
2023/11/30	3	64.84	0	0.00	64.50	3	4,396	0.07%
2023/11/29	0.1	65.66	1.2	65.45	65.50	-1.1	4,342	-0.03%
2023/11/28	1	65.00	1	65.10	65.10	0	4,353	0.00%
2023/11/27	0.1	64.20	0.1	65.00	64.40	0	4,359	0.00%
2023/11/24	3	64.80	0	0.00	64.60	3	4,391	0.07%
2023/11/22	2.1	64.20	13	64.12	64.20	-10.9	4,419	-0.25%
2023/11/21	25	64.40	1	64.50	64.10	24	4,436	0.54%
2023/11/20	0	64.25	1	64.20	64.40	-1	4,419	-0.02%
2023/11/17	3	63.83	0	0.00	63.70	3	4,417	0.07%
2023/11/16	4.2	63.75	2	63.95	63.80	2.2	4,407	0.05%
2023/11/15	1.1	63.81	0	0.00	63.70	1.1	4,398	0.03%
2023/11/14	4	63.92	1	64.00	63.70	3	4,358	0.07%
2023/11/13	1	64.31	5	64.50	64.50	-4	4,336	-0.09%
2023/11/10	0	0.00	6	64.43	64.30	-6	4,368	-0.14%
2023/11/09	1	64.00	2	64.00	64.00	-1	4,355	-0.02%
2023/11/08	0.1	64.25	6	64.27	64.30	-5.9	4,333	-0.14%
2023/11/07	3.1	63.44	0	0.00	63.40	3.1	4,293	0.07%
2023/11/06	5.2	64.30	0	64.80	64.60	5.2	4,229	0.12%
2023/11/03	0.2	62.87	1	62.80	63.30	-0.9	4,184	-0.02%
2023/11/02	4	62.93	20.1	62.73	63.10	-16.1	4,161	-0.39%
2023/11/01	45.4	63.35	8.2	63.15	62.40	37.2	4,091	0.91%
2023/10/31	1	69.00	2	70.45	69.00	-1	3,844	-0.03%
2023/10/30	0	0.00	2	69.70	70.00	-2	3,906	-0.05%
2023/10/27	0	0.00	1	68.80	69.00	-1	3,948	-0.03%
2023/10/26	3	69.33	0	0.00	69.00	3	4,012	0.07%
2023/10/25	1	70.60	1	71.90	70.70	0	4,103	0.00%
2023/10/24	9.2	71.55	16	71.41	70.50	-6.8	4,120	-0.17%
2023/10/23	2	70.35	6	70.53	70.20	-4	4,025	-0.10%
2023/10/20	2.1	68.52	0	0.00	68.80	2.1	4,015	0.05%
2023/10/19	2	69.35	1	70.50	70.30	1	4,015	0.02%
2023/10/18	0	0.00	1	70.10	70.00	-1	4,099	-0.02%
2023/10/17	0	69.90	2	70.45	69.90	-2	4,062	-0.05%
2023/10/16	5	70.14	22	69.79	69.90	-17	4,098	-0.41%
2023/10/13	1	71.70	3	72.37	71.70	-2	4,124	-0.05%
2023/10/12	2	71.90	2	72.00	71.90	0	4,126	0.00%
2023/10/11	21	71.42	5	71.34	71.20	16	4,123	0.39%
2023/10/06	1	70.00	0	0.00	70.00	1	4,156	0.02%
2023/10/05	0	0.00	2	70.85	71.00	-2	4,178	-0.05%
2023/10/04	4	68.80	0	0.00	69.30	4	4,164	0.10%
2023/10/03	0	0.00	3	69.60	69.50	-3	4,146	-0.07%
2023/10/02	3.1	68.59	1	68.40	69.10	2.1	4,167	0.05%
2023/09/28	3	69.40	1	70.10	69.20	2	4,223	0.05%
2023/09/27	4	69.25	0.1	69.62	69.40	3.9	4,276	0.09%
2023/09/26	3	71.03	0	0.00	70.20	3	4,428	0.07%
2023/09/25	1	71.20	12	71.38	71.70	-11	4,468	-0.25%
2023/09/22	1	70.30	1	70.39	70.30	0	4,495	0.00%
2023/09/21	6.1	70.55	4	69.83	70.00	2.1	4,626	0.05%
2023/09/20	13	71.22	3.1	71.01	70.90	9.9	4,615	0.21%
2023/09/19	12	72.98	7.3	73.43	73.00	4.7	4,529	0.10%
2023/09/18	1	72.50	4.3	72.65	72.30	-3.3	4,483	-0.07%
2023/09/15	14	71.74	13.3	72.64	71.90	0.7	4,428	0.02%
2023/09/14	8.7	71.98	7	71.70	71.80	1.6	4,349	0.04%
2023/09/13	12.2	71.13	20.1	71.62	71.70	-7.9	4,260	-0.19%
2023/09/12	59.2	70.95	62.1	70.92	70.40	-2.9	4,110	-0.07%
2023/09/11	0	0.00	0.3	68.06	67.90	-0.3	3,817	-0.01%
2023/09/08	7.1	68.13	5	68.50	68.30	2.1	3,782	0.05%
2023/09/07	3.4	68.60	8.5	68.93	68.30	-5.1	3,796	-0.13%
2023/09/06	2.5	67.84	0	0.00	68.00	2.5	3,658	0.07%
2023/09/05	1.5	67.42	17.4	66.98	67.80	-15.9	3,589	-0.44%
2023/09/04	1	65.80	1	65.20	65.80	0	3,513	0.00%
2023/09/01	1	65.90	0	0.00	65.90	1	3,514	0.03%
2023/08/31	2	66.25	2	66.20	66.30	0	3,556	0.00%
2023/08/30	0	0.00	4	66.03	65.90	-4	3,579	-0.11%
2023/08/29	1	65.20	0	0.00	65.40	1	3,574	0.03%
2023/08/28	0	0.00	1	64.60	64.40	-1	3,572	-0.03%
2023/08/25	0	0.00	3	65.00	65.20	-3	3,587	-0.08%
2023/08/23	3	63.90	1	64.20	64.50	2	3,630	0.06%
2023/08/21	0	0.00	1	64.30	64.10	-1	3,866	-0.03%
2023/08/18	1	63.90	0	0.00	63.90	1	3,901	0.03%
2023/08/17	3	64.23	0	0.00	64.50	3	3,928	0.08%
2023/08/16	0	0.00	0	63.20	64.50	0	3,929	0.00%
2023/08/15	0	0.00	1	62.90	62.90	-1	3,902	-0.03%
2023/08/14	1.1	62.37	1	62.20	61.90	0.1	3,906	0.00%
2023/08/10	1	63.30	0	0.00	63.30	1	3,934	0.03%
2023/08/08	1	63.70	1	63.30	63.60	0	3,916	0.00%
2023/08/04	3	63.10	0	63.86	63.30	3	3,897	0.08%
2023/08/02	3	64.00	1	63.80	64.00	2	3,880	0.05%
2023/08/01	1	65.90	24	64.78	65.90	-23	3,874	-0.59%
2023/07/31	7	64.80	0	0.00	64.50	7	3,913	0.18%
2023/07/28	4.4	65.71	4.6	65.89	66.00	-0.2	3,870	-0.01%
2023/07/27	1	64.40	1.1	65.47	64.40	-0.1	3,885	0.00%
2023/07/26	0	0.00	0.1	64.87	64.70	-0.1	3,849	0.00%
2023/07/25	0	0.00	0.5	64.70	64.70	-0.5	3,848	-0.01%
2023/07/24	1	64.10	0.1	64.40	63.60	0.9	3,823	0.02%
2023/07/21	8	64.83	15.1	65.06	64.40	-7.1	3,803	-0.19%
2023/07/20	21	63.00	3	63.10	63.40	18	3,723	0.48%
2023/07/19	2	63.40	1	63.90	62.90	1	3,724	0.03%
2023/07/18	12.5	64.31	12.5	64.74	64.60	0	3,711	0.00%
2023/07/17	4	63.53	1	63.40	64.10	3	3,697	0.08%
2023/07/14	2	63.30	7	63.41	63.60	-5	3,723	-0.13%
2023/07/13	17	63.95	24.1	64.23	63.30	-7.1	3,730	-0.19%
2023/07/12	1	62.60	12.1	62.83	62.90	-11.1	3,709	-0.30%
2023/07/11	1	61.20	7.1	61.90	62.00	-6.1	3,679	-0.16%
2023/07/10	7	60.74	2	60.90	60.50	5	3,681	0.14%
2023/07/07	3	60.80	0	0.00	60.60	3	3,693	0.08%
2023/07/06	5.1	61.92	0	61.40	61.70	5	3,673	0.14%
2023/07/05	2	62.65	10.1	62.72	63.00	-8.1	3,596	-0.23%
2023/07/04	27	61.98	19	61.45	61.40	8	3,530	0.23%
2023/07/03	1	66.00	4	66.05	65.90	-3	3,373	-0.09%
2023/06/30	35	65.95	28	65.80	65.80	7	3,307	0.21%
2023/06/29	9	66.86	11	67.18	65.80	-2	3,259	-0.06%
2023/06/28	2	65.15	2	65.50	65.50	0	3,103	0.00%
2023/06/27	0.5	64.00	1.1	64.67	64.50	-0.6	3,082	-0.02%
2023/06/26	9.1	64.68	6.1	65.13	64.60	2.9	3,075	0.10%
2023/06/21	3	65.70	1	65.50	65.90	2	3,081	0.06%
2023/06/20	3	65.03	0	0.00	65.00	3	3,106	0.10%
2023/06/19	1	65.50	3	65.30	65.40	-2	3,115	-0.06%
2023/06/15	0.1	65.50	1	65.90	66.00	-1	3,130	-0.03%
2023/06/14	6.2	65.77	2	65.75	65.70	4.2	3,189	0.13%
2023/06/13	3	65.67	6.1	66.18	66.30	-3.1	3,252	-0.09%
2023/06/12	1	65.00	2	64.90	65.00	-1	3,212	-0.03%
2023/06/09	0	0.00	2	65.30	65.40	-2	3,219	-0.06%
2023/06/08	1	65.10	4	65.05	64.90	-3	3,243	-0.09%
2023/06/07	0	0.00	1	64.40	64.50	-1	3,259	-0.03%
2023/06/06	10	64.37	0	0.00	64.60	10	3,312	0.30%
2023/06/05	1.5	65.53	2.5	65.11	65.40	-1	3,279	-0.03%
2023/06/02	2	64.35	5	64.50	64.50	-3	3,338	-0.09%
2023/06/01	2	64.45	0	0.00	64.70	2	3,416	0.06%
2023/05/31	7.1	63.77	5	64.30	64.60	2.1	3,537	0.06%
2023/05/29	4	64.30	0	64.36	64.40	4	3,896	0.10%
2023/05/26	47.1	64.19	16	64.50	64.10	31.1	3,999	0.78%
2023/05/25	3	63.93	16.1	64.29	64.60	-13.1	3,927	-0.33%
2023/05/24	10	62.70	1	62.70	62.70	9	3,816	0.24%
2023/05/23	1.6	63.24	0.4	63.40	63.40	1.1	3,802	0.03%
2023/05/22	43	63.30	3	63.03	63.10	40	3,776	1.06%
2023/05/19	2	62.70	4.1	62.57	62.70	-2.1	3,766	-0.05%
2023/05/18	0.2	62.60	0	0.00	62.50	0.2	3,817	0.01%
2023/05/17	4.1	62.72	0	62.70	62.60	4.1	3,832	0.11%
2023/05/15	0.1	61.40	0	0.00	61.70	0.1	3,781	0.00%
2023/05/12	0	0.00	1	61.80	61.80	-1	3,888	-0.03%
2023/05/11	1.1	60.82	0.2	61.94	60.80	0.9	3,938	0.02%
2023/05/10	0	0.00	0.1	62.50	62.20	-0.1	3,932	0.00%
2023/05/09	2	62.00	11	61.66	61.70	-9	3,953	-0.23%
2023/05/08	4.5	61.76	5	61.66	61.60	-0.5	3,971	-0.01%
2023/05/05	9.1	62.92	5	62.94	62.50	4.1	4,006	0.10%
2023/05/04	2.1	62.25	2	62.40	62.20	0.1	3,977	0.00%
2023/05/03	14.2	61.87	1.1	62.42	62.50	13.1	4,012	0.33%
2023/05/02	1	60.40	3	60.60	60.60	-2	3,946	-0.05%
2023/04/26	1	58.50	0	0.00	58.80	1	3,982	0.03%
2023/04/21	1	59.80	2	60.35	59.80	-1	3,965	-0.03%
2023/04/20	0	0.00	3	60.60	60.50	-3	3,968	-0.08%
2023/04/19	0	0.00	1	61.90	61.40	-1	3,951	-0.03%
2023/04/17	0	0.00	2	61.65	61.60	-2	3,932	-0.05%
2023/04/14	2	61.10	8	60.90	60.80	-6	3,885	-0.15%
2023/04/13	3	61.20	1	61.40	61.00	2	3,865	0.05%
2023/04/12	4	61.00	2	61.00	61.10	2	3,848	0.05%
2023/04/11	2	60.50	1	60.80	60.70	1	3,841	0.03%
2023/04/10	0	0.00	0.1	60.90	60.80	-0.1	3,833	0.00%
2023/03/28	2	60.40	5	60.50	60.30	-3	3,947	-0.08%
2023/03/27	0	0.00	1	61.40	61.30	-1	3,941	-0.03%
2023/03/24	0	0.00	1	61.20	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	2	60.60	61.50	-2	3,967	-0.05%
2023/03/22	0	0.00	1.1	60.62	61.00	-1.1	3,959	-0.03%
2023/03/21	2	60.80	3.3	60.78	60.80	-1.3	4,037	-0.03%
2023/03/20	0.2	60.10	0	0.00	60.20	0.2	4,076	0.00%
2023/03/17	5	59.36	0	0.00	59.50	5	4,114	0.12%
2023/03/16	5.1	59.88	3	59.30	59.30	2.1	4,099	0.05%
2023/03/15	0.3	61.11	0	0.00	60.70	0.3	4,078	0.01%
2023/03/14	5	61.38	3	61.80	61.00	2	4,117	0.05%
2023/03/13	4	60.50	13	61.25	61.80	-9	4,171	-0.22%
2023/03/10	5	61.90	12	61.60	61.60	-7	4,244	-0.16%
2023/03/09	4	62.75	0	0.00	62.30	4	4,331	0.09%
2023/03/08	1.2	62.39	15	62.37	62.80	-13.8	4,351	-0.32%
2023/03/07	13	62.86	2	63.15	62.30	11	4,460	0.25%
2023/03/06	5	62.98	13.1	62.40	62.40	-8.1	4,434	-0.18%
2023/03/03	3	62.27	1	61.90	62.00	2	4,488	0.04%
2023/03/02	15	62.55	22	62.45	62.70	-7	4,582	-0.15%
2023/03/01	26	60.53	6	61.14	61.00	20	4,677	0.43%
2023/02/24	21	59.93	17	59.94	59.70	4	4,599	0.09%
2023/02/23	1	58.20	0	0.00	58.20	1	4,526	0.02%
2023/02/22	2	58.20	0	0.00	58.10	2	4,701	0.04%
2023/02/20	3	59.17	1	59.20	59.20	2	4,865	0.04%
2023/02/17	1	58.50	2.1	58.81	58.80	-1.1	5,006	-0.02%
2023/02/16	3	58.60	6	58.55	58.50	-3	5,127	-0.06%
2023/02/15	1	59.00	1	58.80	59.00	0	5,358	0.00%
2023/02/14	1.3	58.75	2	59.00	58.60	-0.7	5,444	-0.01%
2023/02/13	3	58.20	1	58.50	58.50	2	5,537	0.04%
2023/02/10	16	59.21	3	58.10	58.10	13	5,676	0.23%
2023/02/09	4	58.95	7	59.14	59.30	-3	5,673	-0.05%
2023/02/08	5	58.50	0	0.00	58.50	5	5,727	0.09%
2023/02/07	7	57.89	7	58.49	58.60	0	5,831	0.00%
2023/02/06	0	59.00	0	0.00	58.70	0	5,979	0.00%
2023/02/03	7	59.64	1.2	59.66	59.70	5.9	6,177	0.09%
2023/02/02	2	58.80	2	59.00	59.10	0	6,313	0.00%
2023/02/01	1	58.40	2	58.10	58.50	-1	6,371	-0.02%
2023/01/31	8	57.70	0	0.00	57.50	8	6,330	0.13%
2023/01/16	1	56.20	0	0.00	56.40	1	6,323	0.02%
2023/01/13	0	0.00	1	57.30	56.40	-1	6,329	-0.02%
2023/01/10	1	56.50	0	0.00	57.00	1	6,435	0.02%
2023/01/09	2	57.30	2	57.10	57.10	0	6,421	0.00%
2023/01/06	0	0.00	1	57.00	57.00	-1	6,442	-0.02%
2023/01/05	2	56.80	2	56.80	56.60	0	6,443	0.00%
2023/01/04	1	56.20	0	0.00	56.10	1	6,455	0.02%
2023/01/03	0	0.00	2	55.90	55.90	-2	6,474	-0.03%
2022/12/30	1	55.80	0	0.00	55.50	1	6,521	0.02%
2022/12/29	0	0.00	2	55.40	55.80	-2	6,559	-0.03%
2022/12/28	0	0.00	1	55.30	55.30	-1	6,635	-0.02%
2022/12/26	1	55.10	3	55.43	55.10	-2	6,822	-0.03%
2022/12/22	2	55.85	0	0.00	55.60	2	6,896	0.03%
2022/12/21	0	0.00	1	56.40	55.90	-1	6,928	-0.01%
2022/12/20	1	55.30	15	56.47	55.20	-14	6,955	-0.20%
2022/12/19	13	57.40	15	57.63	57.60	-2	6,889	-0.03%
2022/12/16	3	57.17	2	57.30	57.40	1	6,907	0.01%
2022/12/15	0	0.00	5	57.90	58.30	-5	6,888	-0.07%
2022/12/13	6	57.80	33	58.01	57.40	-27	6,803	-0.40%
2022/12/09	1	57.50	6	58.10	57.80	-5	6,669	-0.07%
2022/12/07	0	0.00	17	56.94	57.20	-17	6,615	-0.26%
2022/12/06	2.1	57.63	1	57.20	57.20	1.1	6,594	0.02%
2022/12/05	4	58.15	0	0.00	57.80	4	6,615	0.06%
2022/12/02	4	58.40	3	58.50	58.30	1	6,686	0.01%
2022/12/01	0	0.00	7	57.87	58.00	-7	6,595	-0.11%
2022/11/30	5	57.12	40	57.13	57.70	-35	6,517	-0.54%
2022/11/29	22.2	56.64	0	0.00	56.70	22.2	6,446	0.34%
2022/11/28	21	57.90	5	57.82	57.40	16	6,312	0.25%
2022/11/25	13	58.08	30	58.14	57.80	-17	6,251	-0.27%
2022/11/24	12	57.64	26	57.91	58.20	-14	6,154	-0.23%
2022/11/23	32	58.18	22	58.35	58.20	10	5,985	0.17%
2022/11/22	13	56.85	14.2	56.90	56.70	-1.2	5,716	-0.02%
2022/11/21	7	56.34	3.6	56.37	56.20	3.4	5,601	0.06%
2022/11/18	46	56.58	4	56.20	55.50	42	5,542	0.76%
2022/11/17	20	56.32	13	56.51	56.90	7	5,371	0.13%
2022/11/16	7	55.40	12	55.76	55.70	-5	5,318	-0.09%
2022/11/15	17.3	55.61	2	55.80	55.80	15.3	5,260	0.29%
2022/11/14	2	55.50	11	55.56	55.60	-9	5,186	-0.17%
2022/11/11	35	53.96	10	54.69	54.50	25	5,120	0.49%
2022/11/10	11	53.16	0	0.00	53.00	11	4,940	0.22%
2022/11/09	4	54.03	27	53.99	54.10	-23	4,854	-0.47%
2022/11/08	7	54.66	5	54.82	53.90	2	4,775	0.04%
2022/11/07	5	54.72	35	55.42	55.10	-30	4,676	-0.64%
2022/11/04	34	54.29	11	54.00	54.00	23	4,657	0.49%
2022/11/03	42.3	54.30	10	54.82	54.90	32.3	4,634	0.70%
2022/11/02	19	54.27	10	54.32	54.50	9	4,583	0.20%
2022/11/01	9.2	53.44	1	53.30	53.20	8.2	4,436	0.18%
2022/10/31	26	54.52	5	54.40	54.10	21	4,267	0.49%
2022/10/28	1	55.30	0	0.00	54.60	1	4,116	0.02%
2022/10/27	1	55.60	9	55.38	55.50	-8	4,081	-0.20%
2022/10/26	1	54.50	1	55.20	54.40	0	4,173	0.00%
2022/10/25	2	55.00	1	55.00	54.70	1	4,335	0.02%
2022/10/24	3	57.73	0	0.00	57.50	3	4,658	0.06%
2022/10/20	0	0.00	3	56.83	57.20	-3	5,012	-0.06%
2022/10/18	1	60.00	1	60.40	60.10	0	5,323	0.00%
2022/10/17	1	61.00	0	0.00	61.30	1	5,553	0.02%
2022/10/13	10	61.52	0	0.00	59.90	10	5,887	0.17%
2022/10/11	5	61.78	2	62.20	61.80	3	6,278	0.05%
2022/10/06	2	62.00	0	0.00	62.40	2	6,288	0.03%
2022/10/05	0	0.00	1.1	61.09	61.90	-1.1	6,273	-0.02%
2022/10/04	2.1	59.95	0	0.00	59.90	2.1	6,223	0.03%
2022/10/03	4	60.73	4	61.28	60.90	0	6,164	0.00%
2022/09/30	5	64.00	0	0.00	63.80	5	6,145	0.08%
2022/09/29	4	65.20	2	66.00	65.60	2	6,167	0.03%
2022/09/28	1	64.70	1	65.40	64.20	0	6,213	0.00%
2022/09/27	1	63.40	2	64.45	65.20	-1	6,202	-0.02%
2022/09/26	0	0.00	4	62.00	61.90	-4	6,185	-0.06%
2022/09/23	1	64.30	2	64.60	63.40	-1	6,295	-0.02%
2022/09/21	0	0.00	1	66.90	66.40	-1	6,605	-0.02%
2022/09/20	3	67.00	0	0.00	67.00	3	6,752	0.04%
2022/09/19	1	66.40	1	66.30	65.90	0	6,802	0.00%
2022/09/16	1	66.70	1	66.20	66.10	0	6,856	0.00%
2022/09/15	2.1	66.85	16	66.89	66.70	-13.9	6,969	-0.20%
2022/09/14	0	0.00	1	67.60	68.30	-1	7,077	-0.01%
2022/09/13	2	69.20	8	69.20	69.10	-6	7,170	-0.08%
2022/09/12	16	69.31	19	69.44	69.70	-3	7,223	-0.04%
2022/09/08	8	69.00	2	69.05	68.80	6	7,282	0.08%
2022/09/07	1	67.10	0	0.00	66.90	1	7,243	0.01%
2022/09/06	4	66.40	34	65.44	66.50	-30	7,278	-0.41%
2022/09/01	0	0.00	20	66.20	66.60	-20	7,471	-0.27%
2022/08/30	20	67.20	0	0.00	66.60	20	7,579	0.26%
2022/08/26	2	67.10	25	67.17	66.70	-23	7,661	-0.30%
2022/08/24	3	67.30	3	66.90	66.90	0	7,806	0.00%
2022/08/23	53	66.62	30	66.94	66.70	23	7,850	0.29%
2022/08/22	50	69.92	18	69.25	68.90	32	7,861	0.41%
2022/08/19	0	0.00	2	70.65	69.90	-2	7,904	-0.03%
2022/08/18	0	0.00	0.2	69.40	69.40	-0.2	8,013	0.00%
2022/08/17	1	66.50	8	67.25	67.20	-7	8,182	-0.09%
2022/08/16	2	68.30	0	0.00	68.60	2	8,279	0.02%
2022/08/12	1.2	68.85	4	69.20	69.00	-2.8	8,705	-0.03%
2022/08/10	5	70.96	7	70.77	70.80	-2	8,682	-0.02%
2022/08/09	1	69.60	26	70.28	69.70	-25	8,617	-0.29%
2022/08/08	0	0.00	12	69.12	70.00	-12	8,597	-0.14%
2022/08/05	11	69.52	1	69.60	69.70	10	8,563	0.12%
2022/08/04	30	68.62	13	69.37	69.00	17	8,518	0.20%
2022/08/03	8	68.56	7	68.67	68.60	1	8,453	0.01%
2022/08/02	4	69.85	20	69.96	70.10	-16	8,399	-0.19%
2022/08/01	5	71.14	21	71.42	71.00	-16	8,329	-0.19%
2022/07/29	30	69.80	28	70.40	69.80	2	8,187	0.02%
2022/07/28	33	68.26	16	68.51	68.50	17	7,925	0.21%
2022/07/27	1	66.50	44	66.10	67.40	-43	7,758	-0.55%
2022/07/26	46	64.55	6	64.95	64.90	40	7,867	0.51%
2022/07/25	20	67.55	29	67.23	67.30	-9	7,869	-0.11%
2022/07/22	24	66.75	63.1	66.68	66.90	-39.1	7,719	-0.51%
2022/07/21	17	64.28	3	64.43	65.30	14	7,550	0.19%
2022/07/20	41	64.94	11	64.72	64.20	30	7,507	0.40%
2022/07/19	18.1	65.07	78.1	64.76	65.40	-60	7,307	-0.82%
2022/07/18	2	62.15	8	62.43	62.50	-6	7,032	-0.09%
2022/07/13	1	60.50	8	60.70	59.40	-7	7,215	-0.10%
2022/07/12	4	59.98	6	59.20	59.20	-2	7,249	-0.03%
2022/07/11	9	60.67	0	0.00	60.50	9	7,311	0.12%
2022/07/08	11	61.15	2	61.10	61.30	9	7,550	0.12%
2022/07/07	11	58.86	11	59.71	60.40	0	7,559	0.00%
2022/07/06	1	59.00	1	58.50	58.50	0	7,551	0.00%
2022/07/05	6	60.00	18	58.49	59.10	-12	7,519	-0.16%
2022/07/04	6	59.70	6	60.05	59.50	0	7,515	0.00%
2022/07/01	8	60.95	9	62.10	60.30	-1	7,626	-0.01%
2022/06/30	18	61.89	0	0.00	61.80	18	7,740	0.23%
2022/06/29	45.1	63.29	46.1	63.03	62.90	-1	7,647	-0.01%
2022/06/28	11	60.63	14	60.76	61.40	-3	7,381	-0.04%
2022/06/27	3	57.60	8.2	59.12	59.00	-5.2	7,233	-0.07%
2022/06/24	0	0.00	2	57.05	57.10	-2	7,179	-0.03%
2022/06/23	5	56.18	3	56.60	56.60	2	7,130	0.03%
2022/06/22	6.2	59.85	7.1	60.80	58.80	-0.9	6,997	-0.01%
2022/06/21	4.1	62.08	3.2	62.62	62.40	0.9	6,851	0.01%
2022/06/20	2	60.70	0	0.00	60.20	2	6,741	0.03%
2022/06/17	3	62.57	2.1	62.29	62.90	0.9	6,645	0.01%
2022/06/16	5.2	63.73	9	63.89	62.40	-3.8	6,508	-0.06%
2022/06/15	0	0.00	7	63.56	63.90	-7	6,403	-0.11%
2022/06/14	7	62.60	8	63.05	63.20	-1	6,341	-0.02%
2022/06/13	11	63.30	11	63.26	64.00	0	6,202	0.00%
2022/06/10	14.1	63.20	26.4	63.49	64.00	-12.3	6,153	-0.20%
2022/06/09	12	63.19	15.1	63.45	63.10	-3.1	6,073	-0.05%
2022/06/08	1.4	62.67	28.4	62.89	63.10	-27	5,989	-0.45%
2022/06/07	8	61.81	5.1	62.12	62.20	2.9	5,902	0.05%
2022/06/06	2	60.95	6	60.43	60.40	-4	5,809	-0.07%
2022/06/02	50	62.34	11	61.80	61.30	39	5,794	0.67%
2022/06/01	3	61.37	10	61.80	62.00	-7	5,680	-0.12%
2022/05/31	6.4	61.49	9.7	61.40	61.80	-3.3	5,638	-0.06%
2022/05/30	3	60.60	0	0.00	61.00	3	5,626	0.05%
2022/05/27	4	61.33	1	61.40	61.10	3	5,544	0.05%
2022/05/26	11.2	61.61	13.1	61.31	61.00	-1.9	5,480	-0.03%
2022/05/25	20.2	60.48	22.2	60.60	60.60	-2	5,322	-0.04%
2022/05/24	2	60.70	7	60.70	60.80	-5	5,147	-0.10%
2022/05/23	8	59.64	28	59.85	60.00	-20	4,944	-0.40%
2022/05/20	10	59.27	19	59.41	59.30	-9	4,734	-0.19%
2022/05/19	0	0.00	7.1	57.01	57.90	-7.1	4,500	-0.16%
2022/05/17	0	0.00	2.2	55.72	56.00	-2.2	4,431	-0.05%
2022/05/16	1	54.70	0	0.00	54.70	1	4,462	0.02%
2022/05/13	0	0.00	5	55.72	55.80	-5	4,427	-0.11%
2022/05/12	4	55.60	1	55.00	55.10	3	4,434	0.07%
2022/05/11	0.3	55.70	0	0.00	55.80	0.3	4,429	0.01%
2022/05/10	2	56.15	1	56.20	56.70	1	4,417	0.02%
2022/05/09	8	56.23	2	56.15	55.40	6	4,452	0.13%
2022/05/06	3	57.00	40	57.08	57.50	-37	4,419	-0.84%
2022/05/05	22	58.97	21	58.59	58.70	1	4,418	0.02%
2022/05/04	20	58.10	0	0.00	57.60	20	4,313	0.46%
2022/05/03	5	58.20	18	57.76	58.10	-13	4,264	-0.30%
2022/04/29	16	56.88	28	56.51	55.90	-12	4,076	-0.29%
2022/04/28	0	0.00	4	56.78	58.10	-4	3,956	-0.10%
2022/04/27	4	55.65	3	55.93	56.10	1	3,904	0.03%
2022/04/26	12	57.38	30	57.00	57.90	-18	3,839	-0.47%
2022/04/25	1	56.50	13	56.68	56.50	-12	3,770	-0.32%
2022/04/22	2	57.60	5	57.40	57.90	-3	3,714	-0.08%
2022/04/21	1	57.90	6.3	57.70	58.00	-5.3	3,677	-0.14%
2022/04/20	25.2	56.13	6	56.37	56.40	19.2	3,549	0.54%
2022/04/19	11	55.16	12	55.29	55.30	-1	3,499	-0.03%
2022/04/18	4	54.78	3	54.80	54.80	1	3,509	0.03%
2022/04/15	1	55.40	57	55.17	55.60	-56	3,474	-1.61%
2022/04/14	68	55.45	24.3	55.68	55.30	43.7	3,450	1.27%
2022/04/13	7.2	54.33	2.3	54.40	54.20	4.9	3,216	0.15%
2022/04/11	5	53.00	23	53.81	51.90	-18	3,348	-0.54%
2022/04/08	16	53.36	16	53.84	53.90	0	3,345	0.00%
2022/04/07	1.8	54.11	1	53.90	53.60	0.8	3,348	0.02%
2022/04/06	35	54.83	17.3	54.78	55.30	17.7	3,239	0.55%
2022/04/01	0	52.00	0	0.00	52.90	0	3,160	0.00%
2022/03/31	0	0.00	3	52.10	52.10	-3	3,290	-0.09%
2022/03/30	0	0.00	1	52.10	52.10	-1	3,491	-0.03%
2022/03/23	0	0.00	1	52.40	52.20	-1	4,815	-0.02%
2022/03/18	1	51.60	0	0.00	52.00	1	4,896	0.02%
2022/03/17	1	51.90	0	0.00	51.80	1	4,917	0.02%
2022/03/16	0	0.00	1	51.20	51.20	-1	4,927	-0.02%
2022/03/11	1	51.30	0	0.00	51.40	1	5,135	0.02%
2022/03/10	1.3	51.80	0	0.00	51.90	1.3	5,154	0.03%
2022/03/09	1	51.00	1	51.40	51.20	0	5,169	0.00%
2022/03/08	4	50.60	12	50.36	50.00	-8	5,240	-0.15%
2022/03/07	5	51.30	0	0.00	51.20	5	5,532	0.09%
2022/03/04	3	52.23	0	0.00	52.10	3	5,588	0.05%
2022/03/02	3	52.30	0	0.00	52.40	3	5,640	0.05%
2022/03/01	0.1	52.62	0	0.00	52.90	0.1	5,672	0.00%
2022/02/25	1	52.00	3	52.17	52.30	-2	5,733	-0.03%
2022/02/24	2.3	52.21	0	0.00	51.90	2.3	5,792	0.04%
2022/02/22	5	53.50	1	54.40	53.60	4	5,971	0.07%
2022/02/17	3	54.90	2	54.75	54.50	1	6,837	0.01%
2022/02/16	8	54.18	1	54.00	53.90	7	6,954	0.10%
2022/02/15	3	52.73	0	0.00	52.50	3	6,932	0.04%
2022/02/14	2	52.40	3	52.50	52.40	-1	6,947	-0.01%
2022/02/11	3	53.50	0	0.00	53.40	3	6,958	0.04%
2022/02/10	0	0.00	10	54.00	54.10	-10	6,989	-0.14%
2022/02/09	2.2	53.43	3	53.53	53.90	-0.9	7,000	-0.01%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/02/07	2	54.70	1	54.70	54.90	1	6,971	0.01%
2022/01/26	12	53.28	15	53.28	53.20	-3	6,962	-0.04%
2022/01/25	4.3	53.37	0.4	53.80	52.90	3.9	6,996	0.06%
2022/01/24	2	53.50	5	54.12	54.50	-3	7,022	-0.04%
2022/01/21	3	54.17	0	0.00	54.70	3	7,177	0.04%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/17	3	54.30	0	0.00	54.90	3	7,060	0.04%
2022/01/14	5.1	54.38	1	55.20	54.30	4.1	7,032	0.06%
2022/01/13	1	56.20	5	55.80	55.80	-4	6,992	-0.06%
2022/01/12	4	55.30	0	0.00	55.30	4	6,898	0.06%
2022/01/10	1	56.20	1	55.40	55.60	0	6,776	0.00%
2022/01/07	3	55.00	2	55.15	55.00	1	6,737	0.01%
2022/01/05	3	57.57	10	57.48	57.30	-7	6,606	-0.11%
2022/01/04	16	57.79	13	57.66	57.70	3	6,496	0.05%
2022/01/03	0	0.00	7	56.26	56.00	-7	6,300	-0.11%
2021/12/30	0	0.00	2	56.70	56.70	-2	6,236	-0.03%
2021/12/29	0	0.00	6	56.92	57.00	-6	6,182	-0.10%
2021/12/28	31	57.87	6	57.72	57.20	25	6,122	0.41%
2021/12/27	12	57.97	2	57.50	57.70	10	5,954	0.17%
2021/12/24	17	57.28	11	57.14	56.90	6	5,831	0.10%
2021/12/23	56	59.93	43	59.41	58.40	13	5,626	0.23%
2021/12/22	25.1	57.23	39	57.63	58.00	-13.9	4,911	-0.28%
2021/12/21	2	54.80	4	54.98	54.80	-2	4,452	-0.04%
2021/12/17	3	54.30	8	54.08	54.20	-5	4,356	-0.11%
2021/12/16	3	53.43	0	0.00	53.70	3	4,286	0.07%
2021/12/14	3	52.30	0	0.00	51.90	3	4,246	0.07%
2021/12/09	7	54.00	0	0.00	53.60	7	4,164	0.17%
2021/12/08	2	54.80	5	54.80	54.80	-3	4,123	-0.07%
2021/12/07	2	54.60	3	54.17	54.40	-1	4,049	-0.02%
2021/12/03	2	53.75	9	53.73	53.70	-7	3,928	-0.18%
2021/12/02	2	54.50	9	53.84	53.60	-7	3,890	-0.18%
2021/12/01	51	54.47	37	55.07	55.10	14	3,798	0.37%
2021/11/30	2	52.60	0	0.00	52.80	2	3,467	0.06%
2021/11/29	0	0.00	6	51.83	52.10	-6	3,378	-0.18%
2021/11/26	3	52.70	10	52.90	52.00	-7	3,320	-0.21%
2021/11/25	2	54.30	0	0.00	53.60	2	3,262	0.06%
2021/11/24	14	54.11	1.1	54.18	53.60	12.9	3,213	0.40%
2021/11/23	6	53.87	9.1	54.12	53.70	-3.1	3,138	-0.10%
2021/11/22	7	55.24	7	55.31	55.10	0	3,042	0.00%
2021/11/19	11	55.93	24	55.91	55.50	-13	2,957	-0.44%
2021/11/18	40	57.88	51	57.54	57.30	-11	2,801	-0.39%
2021/11/17	22	55.96	2	55.65	56.10	20	2,335	0.86%
2021/11/16	1	52.90	351	52.89	53.60	-350	2,031	-17.23%	大賣/鉅額交易
2021/11/15	9	52.21	15	51.95	53.50	-6	1,902	-0.32%
2021/11/12	0	0.00	5	50.40	50.30	-5	1,780	-0.28%
2021/11/11	6	50.22	1	50.50	50.10	5	1,772	0.28%
2021/11/10	5	50.00	5	50.50	50.50	0	1,758	0.00%
2021/11/09	6	49.78	0	0.00	49.70	6	1,743	0.34%
2021/11/08	2.1	50.36	0	0.00	50.00	2.1	1,708	0.12%
2021/11/05	7	50.09	3	49.90	50.00	4	1,711	0.23%
2021/11/04	0	0.00	1	50.20	50.30	-1	1,707	-0.06%
2021/11/03	2	50.35	3	50.30	50.30	-1	1,778	-0.06%
2021/11/02	4	51.05	0	0.00	50.40	4	1,821	0.22%
2021/11/01	1	51.70	0.2	51.70	51.90	0.8	1,836	0.04%
2021/10/29	365	52.11	26	52.02	51.50	339	1,822	18.61%	大買/鉅額交易
2021/10/28	15	50.75	0	0.00	50.80	15	1,693	0.89%
2021/10/27	2	51.90	1.1	51.14	51.00	0.9	1,764	0.05%
2021/10/26	8	51.60	0	0.00	51.70	8	1,927	0.42%
2021/10/22	0.1	51.00	1	51.20	51.10	-0.9	2,402	-0.04%
2021/10/20	1	51.00	1	50.90	51.10	0	2,480	0.00%
2021/10/19	0	0.00	3	50.90	50.70	-3	2,514	-0.12%
2021/10/18	0	50.60	0	0.00	50.40	0	2,520	0.00%
2021/10/14	1	50.50	0	0.00	50.30	1	2,564	0.04%
2021/10/12	2	50.30	3	50.30	50.70	-1	2,584	-0.04%
2021/10/08	0	0.00	7	50.80	50.80	-7	2,619	-0.27%
2021/10/06	3	49.73	2	50.00	49.65	1	2,729	0.04%
2021/10/05	2	49.00	0	0.00	50.10	2	2,735	0.07%
2021/10/04	3	49.68	0	0.00	49.70	3	2,742	0.11%
2021/10/01	2	50.10	0	0.00	49.85	2	2,756	0.07%
2021/09/30	0	0.00	3	51.10	51.30	-3	2,751	-0.11%
2021/09/29	1	50.00	1	50.40	50.80	0	2,758	0.00%
2021/09/28	1	50.80	2	51.00	50.70	-1	2,762	-0.04%
2021/09/14	0.2	50.60	0	0.00	50.50	0.2	3,010	0.01%
2021/09/13	1	50.90	0	0.00	50.70	1	3,006	0.03%
2021/09/10	2	51.45	0	0.00	51.50	2	3,029	0.07%
2021/09/06	0	0.00	2	51.80	51.40	-2	3,038	-0.07%
2021/09/03	1	52.00	0	0.00	51.90	1	3,037	0.03%
2021/09/02	5	52.50	5	52.30	52.30	0	3,024	0.00%
2021/09/01	1	52.10	0	0.00	52.30	1	3,019	0.03%
2021/08/30	0	0.00	1	52.60	52.80	-1	3,012	-0.03%
2021/08/26	5	52.10	0	0.00	51.60	5	3,027	0.17%
2021/08/24	1	51.20	7	51.24	51.20	-6	3,068	-0.20%
2021/08/23	0	0.00	2	50.03	50.70	-2	3,057	-0.07%
2021/08/18	2	48.70	2	48.85	49.70	0	3,078	0.00%
2021/08/17	4.4	49.74	0	0.00	49.05	4.4	3,072	0.14%
2021/08/16	0	0.00	1	50.80	50.50	-1	3,060	-0.03%
2021/08/13	2	50.90	0	0.00	50.80	2	3,050	0.07%
2021/08/12	8.4	52.39	0	0.00	51.40	8.4	3,055	0.27%
2021/08/11	1	52.50	4	52.40	52.20	-3	3,064	-0.10%
2021/08/10	0	0.00	1	52.80	52.50	-1	3,085	-0.03%
2021/08/09	20.4	54.19	0	0.00	53.40	20.4	3,103	0.66%
2021/08/06	2	59.00	0	0.00	59.20	2	3,071	0.07%
2021/08/05	26	59.83	0	0.00	59.90	26	3,050	0.85%
2021/08/04	0	0.00	2	59.60	59.60	-2	3,035	-0.07%
2021/08/03	20	59.37	0	0.00	59.10	20	3,032	0.66%
2021/08/02	7	60.47	8	60.70	60.50	-1	2,965	-0.03%
2021/07/30	24	61.95	33	62.38	61.50	-9	2,886	-0.31%
2021/07/29	37	61.78	37	62.02	60.40	0	2,757	0.00%
2021/07/28	3	58.50	6	59.35	60.00	-3	2,410	-0.12%
2021/07/27	2	58.90	0	0.00	58.40	2	2,344	0.09%
2021/07/26	5	58.70	11	59.60	59.70	-6	2,337	-0.26%
2021/07/23	4	57.78	5	58.00	58.10	-1	2,338	-0.04%
2021/07/21	1	56.50	2	55.20	55.30	-1	2,335	-0.04%
2021/07/19	0	0.00	1	57.40	57.30	-1	2,354	-0.04%
2021/07/15	6	58.80	0	0.00	58.40	6	2,458	0.24%
2021/07/14	18	58.79	11	58.74	59.50	7	2,481	0.28%
2021/07/13	0	0.00	1	57.20	57.40	-1	2,406	-0.04%
2021/07/12	0	0.00	1	56.70	56.70	-1	2,422	-0.04%
2021/07/09	3	56.30	2	56.70	56.60	1	2,449	0.04%
2021/07/08	2	57.70	1	57.60	57.50	1	2,510	0.04%
2021/07/06	1	57.20	0	0.00	56.90	1	2,540	0.04%
2021/07/05	2	57.20	1	57.10	57.40	1	2,572	0.04%
2021/07/02	1	56.90	5	56.90	57.00	-4	2,582	-0.15%
2021/06/30	5	56.90	5	56.50	57.00	0	2,601	0.00%
2021/06/29	0	0.00	2	55.75	55.50	-2	2,602	-0.08%
2021/06/28	1	56.30	11	55.87	56.70	-10	2,602	-0.38%
2021/06/25	10	55.70	1	55.50	55.20	9	2,605	0.35%
2021/06/24	3	55.10	0	0.00	54.70	3	2,604	0.12%
2021/06/23	0	0.00	11	53.35	54.50	-11	2,648	-0.42%
2021/06/22	2	53.10	7	52.91	52.70	-5	2,760	-0.18%
2021/06/21	4	52.68	0	0.00	52.10	4	2,788	0.14%
2021/06/18	0	0.00	45	53.71	54.10	-45	2,806	-1.60%
2021/06/17	0	0.00	1	53.30	53.20	-1	2,939	-0.03%
2021/06/16	6	53.62	13	53.42	53.30	-7	3,098	-0.23%
2021/06/15	5	52.80	0	0.00	52.80	5	3,198	0.16%
2021/06/11	0	0.00	1	52.90	52.70	-1	3,238	-0.03%
2021/06/07	0	0.00	1	51.90	52.40	-1	3,609	-0.03%
2021/06/03	4	52.38	0	0.00	52.30	4	3,825	0.10%
2021/06/02	6	52.77	0	0.00	52.30	6	3,852	0.16%
2021/05/31	4	53.28	1	53.10	53.10	3	3,894	0.08%
2021/05/28	1	53.20	0	0.00	53.20	1	3,953	0.03%
2021/05/27	0	0.00	0	52.60	53.10	0	4,034	0.00%
2021/05/26	0	0.00	1	52.20	52.60	-1	4,173	-0.02%
2021/05/25	1	51.90	0	0.00	52.80	1	4,305	0.02%
2021/05/21	14	51.22	1	51.00	51.00	13	4,569	0.28%
2021/05/20	0	0.00	1	50.50	50.50	-1	4,730	-0.02%
2021/05/18	25	51.09	3	50.93	51.50	22	5,028	0.44%
2021/05/17	2	48.85	13	49.58	50.50	-11	5,222	-0.21%
2021/05/14	7.2	51.79	0	0.00	50.80	7.2	5,529	0.13%
2021/05/13	6	50.44	6	51.98	51.30	0	5,619	0.00%
2021/05/12	13	50.12	7	51.20	50.50	6	5,974	0.10%
2021/05/11	9	54.07	5	53.20	53.40	4	6,523	0.06%
2021/05/10	3	56.57	0	0.00	56.30	3	6,778	0.04%
2021/05/07	0	0.00	1	57.80	57.40	-1	7,076	-0.01%
2021/05/06	5	57.16	3	57.60	56.60	2	7,306	0.03%
2021/05/05	1	56.90	0	0.00	56.60	1	7,444	0.01%
2021/05/04	7	56.81	2	56.20	56.50	5	7,753	0.06%
2021/05/03	1	60.30	2	60.70	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	1	61.30	60.90	-1	7,962	-0.01%
2021/04/28	1	60.20	3	60.33	60.00	-2	8,044	-0.02%
2021/04/27	0	0.00	1	59.50	59.40	-1	8,246	-0.01%
2021/04/26	5	59.60	0	0.00	59.90	5	8,506	0.06%
2021/04/23	1	59.50	0	0.00	59.50	1	8,950	0.01%
2021/04/22	9	60.48	1	61.40	59.50	8	9,136	0.09%
2021/04/21	9	61.68	0	0.00	61.60	9	9,541	0.09%
2021/04/20	10	62.45	1	62.30	62.80	9	9,662	0.09%
2021/04/19	4.3	61.03	5	61.50	61.40	-0.7	9,696	-0.01%
2021/04/16	6	60.93	1	61.20	61.10	5	9,702	0.05%
2021/04/15	1	60.10	6	60.85	61.80	-5	9,705	-0.05%
2021/04/14	9	59.46	2	60.65	60.00	7	9,741	0.07%
2021/04/13	12	61.37	0	0.00	60.40	12	9,761	0.12%
2021/04/12	5	61.60	1	61.80	61.50	4	9,769	0.04%
2021/04/08	0	0.00	11	62.55	63.10	-11	9,761	-0.11%
2021/04/07	0	0.00	1	62.00	62.80	-1	9,847	-0.01%
2021/04/06	1	61.90	1	62.00	62.00	0	9,888	0.00%
2021/04/01	7	62.81	0	0.00	62.30	7	9,866	0.07%
2021/03/31	8.1	64.18	2	63.70	63.60	6.1	9,826	0.06%
2021/03/30	2	63.75	0	0.00	64.00	2	9,797	0.02%
2021/03/29	0	0.00	1	62.60	62.80	-1	9,781	-0.01%
2021/03/26	3	61.20	0	0.00	62.40	3	9,785	0.03%
2021/03/25	8	61.39	2.5	61.46	61.10	5.5	9,767	0.06%
2021/03/23	1	63.70	0	0.00	63.70	1	9,775	0.01%
2021/03/22	4	64.63	2	65.90	64.80	2	9,745	0.02%
2021/03/19	15.5	65.40	17	65.77	65.80	-1.5	9,687	-0.02%
2021/03/18	2	64.95	5	64.66	64.80	-3	9,600	-0.03%
2021/03/17	2	64.10	3	63.50	63.40	-1	9,543	-0.01%
2021/03/15	1	63.90	2.5	64.65	64.10	-1.5	9,611	-0.02%
2021/03/12	4	65.35	3	64.83	64.70	1	9,597	0.01%
2021/03/11	0	0.00	3	64.37	65.70	-3	9,602	-0.03%
2021/03/10	4.5	63.29	8	63.89	64.20	-3.5	9,550	-0.04%
2021/03/08	1	61.00	2	61.05	61.40	-1	9,758	-0.01%
2021/03/05	1	59.30	1	60.70	60.70	0	9,768	0.00%
2021/03/03	4	60.70	4	60.23	61.00	0	9,755	0.00%
2021/03/02	4	61.18	6	61.13	60.50	-2	9,771	-0.02%
2021/02/26	5	61.60	1	63.00	61.00	4	9,731	0.04%
2021/02/25	6	63.65	6	63.78	64.10	0	9,661	0.00%
2021/02/24	2	64.25	10	64.49	65.00	-8	9,547	-0.08%
2021/02/23	6	63.22	5	63.32	63.10	1	9,452	0.01%
2021/02/22	7	65.79	3	65.93	64.80	4	9,440	0.04%
2021/02/19	10	65.19	18.1	65.28	65.40	-8.1	9,336	-0.09%
2021/02/18	2	64.20	5	64.30	64.20	-3	9,277	-0.03%
2021/02/17	32	63.33	37.1	63.88	64.90	-5.1	9,156	-0.06%
2021/02/05	18	61.93	29	61.72	60.80	-11	8,941	-0.12%
2021/02/04	4	60.23	5	59.90	60.30	-1	8,638	-0.01%
2021/02/03	22	60.22	9	60.12	58.90	13	8,623	0.15%
2021/02/02	28	58.79	47	59.32	59.90	-19	8,293	-0.23%
2021/02/01	0	0.00	29	57.23	57.90	-29	7,781	-0.37%
2021/01/29	3	56.07	4	56.93	55.70	-1	7,690	-0.01%
2021/01/28	6	55.07	19	55.72	56.00	-13	7,533	-0.17%
2021/01/27	0	0.00	4	53.75	54.50	-4	7,387	-0.05%
2021/01/26	26	55.08	18	54.58	53.90	8	7,305	0.11%
2021/01/25	7.1	55.27	26	55.18	55.80	-18.9	7,138	-0.26%
2021/01/22	3	54.07	2	54.60	54.30	1	7,269	0.01%
2021/01/21	5	54.10	4	54.05	53.90	1	7,174	0.01%
2021/01/20	4	54.33	4	52.80	53.50	0	7,055	0.00%
2021/01/19	5	53.84	16	54.19	54.50	-11	6,859	-0.16%
2021/01/18	13	54.34	21	53.79	54.20	-8	6,599	-0.12%
2021/01/15	20	52.61	13	51.68	52.40	7	6,168	0.11%
2021/01/14	22	52.37	24	51.91	52.30	-2	6,031	-0.03%
2021/01/13	9	48.94	19	49.13	49.15	-10	5,572	-0.18%
2021/01/12	0	0.00	1	47.60	47.80	-1	5,425	-0.02%
2021/01/11	0	0.00	1	48.55	48.25	-1	5,352	-0.02%
2021/01/08	5	47.90	1	47.95	48.70	4	5,373	0.07%
2021/01/07	7	47.96	21	48.51	48.70	-14	5,446	-0.26%
2021/01/06	26	48.67	2	48.10	47.50	24	5,412	0.44%
2021/01/05	1	48.70	7	48.71	49.00	-6	5,344	-0.11%
2021/01/04	0	0.00	5	49.02	49.00	-5	5,346	-0.09%
2020/12/31	1	49.00	0	0.00	48.75	1	5,357	0.02%
2020/12/30	22	49.01	4	49.09	49.00	18	5,348	0.34%
2020/12/29	3.1	48.09	14	47.91	48.40	-10.9	5,288	-0.21%
2020/12/28	6	47.24	1	47.00	47.15	5	5,226	0.10%
2020/12/25	3	47.12	6	47.46	46.90	-3	5,213	-0.06%
2020/12/24	1	47.10	2	47.08	47.10	-1	5,212	-0.02%
2020/12/23	8	46.65	0	0.00	46.75	8	5,212	0.15%
2020/12/22	1	46.85	11	47.75	46.80	-10	5,254	-0.19%
2020/12/21	11	48.12	1	47.75	47.75	10	5,272	0.19%
2020/12/18	1	48.60	2	49.08	48.55	-1	5,259	-0.02%
2020/12/17	7	49.21	14	49.14	49.15	-7	5,210	-0.13%
2020/12/16	5	48.42	5	48.50	48.50	0	5,207	0.00%
2020/12/14	0	0.00	1	49.30	48.50	-1	5,193	-0.02%
2020/12/10	3	48.10	14	47.96	47.95	-11	5,300	-0.21%
2020/12/09	2	49.08	10	49.01	48.75	-8	5,271	-0.15%
2020/12/08	7	49.03	0	0.00	48.85	7	5,257	0.13%
2020/12/07	10	49.00	7	48.80	49.00	3	5,276	0.06%
2020/12/04	8	48.43	0	0.00	48.50	8	5,253	0.15%
2020/12/03	5	49.03	8	49.07	49.00	-3	5,292	-0.06%
2020/12/02	61	48.84	49	48.84	48.80	12	5,298	0.23%
2020/12/01	4	46.28	1	46.50	46.70	3	5,159	0.06%
2020/11/30	1	46.95	2	47.20	46.70	-1	5,194	-0.02%
2020/11/26	16	46.81	0	0.00	46.95	16	5,295	0.30%
2020/11/25	0	0.00	2	47.50	47.25	-2	5,295	-0.04%
2020/11/24	0	0.00	20	48.22	47.15	-20	5,339	-0.37%
2020/11/23	1	47.70	15	48.01	48.10	-14	5,487	-0.26%
2020/11/20	20	47.87	10	47.75	47.85	10	5,969	0.17%
2020/11/19	3	48.07	26	47.96	48.00	-23	6,280	-0.37%
2020/11/18	1	46.80	32	47.10	47.15	-31	6,249	-0.50%
2020/11/17	0	0.00	1	47.30	47.05	-1	6,220	-0.02%
2020/11/16	0	0.00	8.4	47.82	47.60	-8.4	6,230	-0.13%
2020/11/13	5	47.10	11	46.98	47.05	-6	6,161	-0.10%
2020/11/12	0	0.00	1	46.70	46.75	-1	6,162	-0.02%
2020/11/11	3	47.25	4	47.18	46.95	-1	6,126	-0.02%
2020/11/10	2	46.88	3	46.87	46.85	-1	5,999	-0.02%
2020/11/09	3	46.78	7	46.86	46.80	-4	5,921	-0.07%
2020/11/06	42.4	47.35	4	47.01	47.15	38.4	5,840	0.66%
2020/11/05	33	46.60	7	46.47	46.65	26	5,665	0.46%
2020/11/04	1	45.50	18	45.86	45.45	-17	5,552	-0.31%
2020/11/03	2	45.55	3	45.68	45.70	-1	5,484	-0.02%
2020/11/02	0	0.00	8	45.19	45.25	-8	5,409	-0.15%
2020/10/30	4	45.73	6	45.18	44.40	-2	5,310	-0.04%
2020/10/28	1	43.75	4	43.55	43.45	-3	5,112	-0.06%
2020/10/27	2	44.15	1	44.25	44.30	1	5,143	0.02%
2020/10/26	1	44.90	4	44.93	44.65	-3	5,205	-0.06%
2020/10/23	0	0.00	6	44.72	44.80	-6	5,215	-0.12%
2020/10/22	12	44.57	0	0.00	44.70	12	5,215	0.23%
2020/10/21	0	0.00	1	44.40	44.25	-1	5,173	-0.02%
2020/10/20	1	44.55	0	0.00	44.25	1	5,212	0.02%
2020/10/19	0	0.00	10	44.40	44.50	-10	5,241	-0.19%
2020/10/16	1	44.00	2	44.33	44.05	-1	5,293	-0.02%
2020/10/15	6	45.07	5	45.37	45.00	1	5,344	0.02%
2020/10/14	1	44.55	7	44.49	44.60	-6	5,391	-0.11%
2020/10/13	2	44.25	12	44.09	44.05	-10	5,530	-0.18%
2020/10/12	1	44.30	1	44.55	44.00	0	5,589	0.00%
2020/10/08	2	44.00	10	44.34	44.25	-8	5,594	-0.14%
2020/10/07	0	0.00	2	43.78	43.85	-2	5,633	-0.04%
2020/10/06	2	43.83	4	43.80	43.90	-2	5,709	-0.04%
2020/09/30	0	0.00	9	42.65	42.75	-9	5,834	-0.15%
2020/09/29	4	42.60	4	42.31	42.65	0	5,923	0.00%
2020/09/28	3	41.85	0	0.00	41.95	3	6,092	0.05%
2020/09/25	5	41.79	2	41.48	42.00	3	6,222	0.05%
2020/09/24	3	42.47	3	42.52	42.50	0	6,207	0.00%
2020/09/23	28	43.08	1	43.05	43.10	27	6,195	0.44%
2020/09/22	0	0.00	17	43.71	43.40	-17	6,191	-0.27%
2020/09/21	19	43.25	1	43.25	43.00	18	6,186	0.29%
2020/09/18	1	44.95	0	0.00	44.55	1	6,214	0.02%
2020/09/17	1	44.20	2	44.40	44.60	-1	6,310	-0.02%
2020/09/16	6	44.88	7	44.92	44.60	-1	6,286	-0.02%
2020/09/15	2	45.08	6	45.02	45.40	-4	6,253	-0.06%
2020/09/14	0	0.00	2	44.25	44.05	-2	6,179	-0.03%
2020/09/11	0	0.00	1	43.00	42.85	-1	6,184	-0.02%
2020/09/10	16	43.61	20	43.44	43.65	-4	6,151	-0.07%
2020/09/09	1	43.60	4	43.80	43.40	-3	6,100	-0.05%
2020/09/08	9	43.24	3	43.77	43.15	6	6,056	0.10%
2020/09/07	4	44.29	11	44.52	43.80	-7	5,985	-0.12%
2020/09/04	18	43.95	6	43.83	44.00	12	5,950	0.20%
2020/09/03	6	42.69	9	42.67	42.50	-3	5,931	-0.05%
2020/09/02	5	43.40	8	43.47	42.90	-3	5,994	-0.05%
2020/09/01	12	43.90	16	44.06	43.90	-4	5,970	-0.07%
2020/08/31	5	45.39	11	45.30	44.70	-6	5,915	-0.10%
2020/08/28	4	46.11	4	46.05	45.85	0	5,923	0.00%
2020/08/27	22	46.64	13	46.77	46.40	9	5,964	0.15%
2020/08/26	23	46.63	47	46.66	46.55	-24	5,783	-0.41%
2020/08/25	28	44.04	19	44.39	45.00	9	5,292	0.17%
2020/08/24	0	0.00	1	41.95	42.45	-1	4,943	-0.02%
2020/08/21	10	39.90	0	0.00	40.00	10	4,879	0.20%
2020/08/20	3	38.97	11	39.39	39.35	-8	4,855	-0.16%
2020/08/19	1	40.70	0	0.00	40.60	1	4,778	0.02%
2020/08/18	4	40.99	1	40.95	40.95	3	4,762	0.06%
2020/08/17	3	41.50	0	0.00	41.45	3	4,754	0.06%
2020/08/14	5	41.25	10	41.20	41.30	-5	4,764	-0.10%
2020/08/13	3	41.37	0	0.00	41.35	3	4,785	0.06%
2020/08/12	4	41.13	20	41.20	41.25	-16	4,800	-0.33%
2020/08/11	2	41.83	6	41.72	41.70	-4	4,801	-0.08%
2020/08/10	1	42.55	0	0.00	42.20	1	4,800	0.02%
2020/08/07	2	42.10	8	42.30	42.25	-6	4,820	-0.12%
2020/08/06	1	42.00	4	41.85	41.90	-3	4,902	-0.06%
2020/08/05	8	42.40	0	0.00	42.15	8	4,965	0.16%
2020/08/04	0	0.00	1	42.25	42.30	-1	4,934	-0.02%
2020/08/03	18	41.83	3	41.50	41.50	15	4,939	0.30%
2020/07/31	1	41.65	2	41.75	41.85	-1	4,860	-0.02%
2020/07/30	1	41.10	3	41.47	41.75	-2	4,821	-0.04%
2020/07/29	1	40.40	0	0.00	40.35	1	4,748	0.02%
2020/07/28	18	40.45	0	0.00	40.15	18	4,759	0.38%
2020/07/27	1	41.25	0	0.00	40.85	1	4,806	0.02%
2020/07/24	3	41.87	0	0.00	41.70	3	4,789	0.06%
2020/07/23	8	43.19	0	0.00	43.00	8	4,732	0.17%
2020/07/22	5	43.66	2	43.70	43.65	3	4,701	0.06%
2020/07/21	10	42.80	1	42.60	42.50	9	4,640	0.19%
2020/07/20	4	42.81	0	0.00	42.95	4	4,574	0.09%
2020/07/17	26	46.39	0	0.00	46.30	26	4,432	0.59%
2020/07/15	3	45.88	0	0.00	45.95	3	4,248	0.07%
2020/07/14	1	46.15	1	45.65	45.60	0	4,313	0.00%
2020/07/13	6	45.73	1	46.80	45.90	5	4,271	0.12%
2020/07/10	11	46.75	0	0.00	46.55	11	4,210	0.26%
2020/07/09	1	47.60	1	48.10	47.85	0	4,137	0.00%
2020/07/08	2	47.30	0	0.00	47.35	2	4,053	0.05%
2020/07/07	13	47.63	3	48.55	47.70	10	3,978	0.25%
2020/07/06	1	49.30	7	49.46	48.75	-6	3,839	-0.16%
2020/07/03	0	0.00	1	48.60	48.60	-1	3,754	-0.03%
2020/07/02	1	48.25	1	48.55	48.55	0	3,762	0.00%
2020/07/01	0	0.00	2	48.40	48.50	-2	3,760	-0.05%
2020/06/30	2	47.00	2	47.55	47.90	0	3,753	0.00%
2020/06/29	4	46.15	1	46.25	46.15	3	3,738	0.08%
2020/06/24	8	48.29	4	48.45	47.75	4	3,646	0.11%
2020/06/23	0	0.00	3	49.50	49.40	-3	3,540	-0.08%
2020/06/22	2	49.28	0	0.00	49.20	2	3,532	0.06%
2020/06/19	2	50.40	2	50.65	49.95	0	3,536	0.00%
2020/06/18	1	49.55	4	50.03	50.90	-3	3,480	-0.09%
2020/06/17	4	48.80	0	0.00	48.80	4	3,430	0.12%
2020/06/15	1	48.15	3	48.85	48.05	-2	3,481	-0.06%
2020/06/12	1	48.90	0	0.00	49.10	1	3,496	0.03%
2020/06/11	3	50.10	3	49.80	49.20	0	3,480	0.00%
2020/06/10	15	52.18	13	52.22	52.10	2	3,405	0.06%
2020/06/09	6	51.08	16	51.02	51.30	-10	3,344	-0.30%
2020/06/08	7	49.43	3	49.23	49.50	4	3,269	0.12%
2020/06/05	4	49.70	1	49.45	49.55	3	3,237	0.09%
2020/06/04	5	49.75	2	49.63	49.40	3	3,243	0.09%
2020/06/03	13	49.47	22	49.95	50.00	-9	3,227	-0.28%
2020/06/02	1	48.30	1	48.60	48.40	0	3,117	0.00%
2020/06/01	1	47.55	1	47.40	47.50	0	3,088	0.00%
2020/05/29	2	46.63	2	46.90	46.35	0	3,079	0.00%
2020/05/28	2	47.40	1	47.70	47.35	1	3,094	0.03%
2020/05/22	4	46.49	0	0.00	46.30	4	3,197	0.13%
2020/05/20	1	46.15	3.2	46.46	46.90	-2.2	3,181	-0.07%
2020/05/19	2	47.30	0	0.00	46.50	2	3,183	0.06%
2020/05/18	3	47.28	2	47.90	47.00	1	3,246	0.03%
2020/05/15	0	0.00	2	48.23	47.95	-2	3,274	-0.06%
2020/05/14	7	49.19	0	0.00	47.80	7	3,272	0.21%
2020/05/13	2	49.80	3	50.08	50.40	-1	3,215	-0.03%
2020/05/12	13	49.04	11	49.36	49.65	2	3,169	0.06%
2020/05/11	4	47.88	1	47.80	48.00	3	3,115	0.10%
2020/05/08	1	47.75	0	0.00	47.65	1	3,110	0.03%
2020/05/07	1	47.70	0	0.00	47.75	1	3,094	0.03%
2020/05/06	1	46.35	1	46.55	46.35	0	3,107	0.00%
2020/05/05	0	0.00	2	45.90	46.00	-2	3,148	-0.06%
2020/05/04	1	45.60	1	45.60	45.50	0	3,161	0.00%
2020/04/30	2	47.15	0	0.00	47.10	2	3,151	0.06%
2020/04/29	1	48.00	2	48.10	47.80	-1	3,149	-0.03%
2020/04/28	0	0.00	4	47.70	47.80	-4	3,161	-0.13%
2020/04/24	2	46.60	2	46.75	46.60	0	3,258	0.00%
2020/04/23	3	46.95	0	0.00	46.85	3	3,272	0.09%
2020/04/22	0	0.00	4	46.00	47.10	-4	3,271	-0.12%
2020/04/21	1	47.95	1	46.50	46.10	0	3,275	0.00%
2020/04/17	4	47.73	2	48.05	47.75	2	3,221	0.06%
2020/04/16	3	45.85	0	0.00	46.05	3	3,149	0.10%
2020/04/14	2	43.80	0	0.00	44.00	2	3,159	0.06%
2020/04/13	2	43.33	1	43.10	43.15	1	3,170	0.03%
2020/04/10	2	43.90	3	43.95	43.80	-1	3,188	-0.03%
2020/04/09	4	43.79	2	44.25	44.25	2	3,222	0.06%
2020/04/08	1	43.30	13	43.72	43.45	-12	3,221	-0.37%
2020/04/07	1	42.40	1	41.60	42.40	0	3,174	0.00%
2020/04/06	0	0.00	1	40.25	40.40	-1	3,131	-0.03%
2020/04/01	3	40.00	0	0.00	40.00	3	3,106	0.10%
2020/03/30	1	37.40	0	0.00	38.60	1	3,049	0.03%
2020/03/27	3	39.25	0	0.00	38.70	3	3,043	0.10%
2020/03/26	2	38.65	0	0.00	38.65	2	3,014	0.07%
2020/03/25	1	39.25	1	39.10	39.40	0	3,008	0.00%
2020/03/24	1	36.80	1	36.75	36.50	0	2,964	0.00%
2020/03/20	2	36.05	5	36.57	36.55	-3	2,945	-0.10%
2020/03/19	5	34.96	0	0.00	34.00	5	2,929	0.17%
2020/03/18	2	38.20	0	0.00	37.75	2	2,896	0.07%
2020/03/17	0	0.00	1	38.15	39.30	-1	2,899	-0.03%
2020/03/16	0	0.00	3	41.65	40.00	-3	2,936	-0.10%
2020/03/13	3	39.93	0	0.00	41.00	3	2,914	0.10%
2020/03/12	11	42.95	9	44.18	42.95	2	2,885	0.07%
2020/03/11	1	47.00	0	0.00	46.70	1	2,843	0.04%
2020/03/10	1	44.50	6	44.87	46.10	-5	2,833	-0.18%
2020/03/09	8	45.83	2	45.58	45.30	6	2,855	0.21%
2020/03/06	1	48.35	0	0.00	48.30	1	2,814	0.04%
2020/03/05	0	0.00	1	49.30	49.15	-1	2,852	-0.04%
2020/03/04	0	0.00	5	48.23	48.35	-5	2,891	-0.17%
2020/02/27	3	49.43	4	49.68	48.95	-1	2,867	-0.03%
2020/02/26	7	50.36	1	50.60	50.10	6	2,879	0.21%
2020/02/24	1	51.90	6	51.85	51.80	-5	2,903	-0.17%
2020/02/21	0	0.00	1	52.90	52.90	-1	2,933	-0.03%
2020/02/20	2	53.40	0	0.00	53.20	2	2,964	0.07%
2020/02/19	2	53.60	1	54.20	53.50	1	2,975	0.03%
2020/02/18	1	52.40	3	52.70	52.30	-2	2,953	-0.07%
2020/02/17	10	53.45	5	53.14	53.50	5	3,061	0.16%
2020/02/14	1	53.30	0	0.00	53.20	1	3,177	0.03%
2020/02/13	2	53.20	2	53.70	53.20	0	3,287	0.00%
2020/02/12	2	52.40	4	52.90	52.80	-2	3,369	-0.06%
2020/02/11	2	52.20	4	51.80	52.30	-2	3,417	-0.06%
2020/02/10	9	51.13	2	51.20	51.20	7	3,575	0.20%
2020/02/07	4	52.38	3	52.80	52.40	1	3,887	0.03%
2020/02/06	3	51.97	3	52.33	52.80	0	4,146	0.00%
2020/02/05	0	0.00	2	52.80	52.10	-2	4,369	-0.05%
2020/02/04	7	51.83	2	52.20	52.10	5	4,586	0.11%
2020/02/03	6	49.25	6	49.93	51.00	0	4,680	0.00%
2020/01/31	6	53.43	2	53.65	53.00	4	4,735	0.08%
2020/01/30	14	53.69	1	53.90	53.20	13	5,243	0.25%
2020/01/20	1	59.10	1	59.30	59.10	0	5,266	0.00%
2020/01/17	7	59.77	0	0.00	59.50	7	5,318	0.13%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/15	3	59.87	0	0.00	59.80	3	5,465	0.05%
2020/01/14	1	60.50	1	60.60	60.70	0	5,703	0.00%
2020/01/13	1	60.30	1	60.10	60.30	0	5,772	0.00%
2020/01/10	1	59.70	0	0.00	59.60	1	5,861	0.02%
2020/01/09	3	59.97	2	60.35	59.70	1	5,932	0.02%
2020/01/08	4	60.30	0	0.00	59.70	4	6,020	0.07%
2020/01/07	0	0.00	2	61.70	61.20	-2	6,092	-0.03%
2020/01/06	1	62.10	4	62.78	62.10	-3	6,167	-0.05%
2020/01/03	5	64.16	2	64.65	63.70	3	6,200	0.05%
2020/01/02	0	0.00	2	63.80	64.10	-2	6,331	-0.03%
2019/12/31	1	63.00	0	0.00	63.40	1	6,429	0.02%
2019/12/30	2	63.25	1	63.10	63.30	1	6,658	0.02%
2019/12/26	21	63.10	3	63.10	63.10	18	7,063	0.25%
2019/12/20	5	62.82	3	63.00	62.60	2	7,369	0.03%
2019/12/19	5	62.30	0	0.00	62.50	5	7,607	0.07%
2019/12/18	1	62.90	3	62.47	62.40	-2	7,631	-0.03%
2019/12/16	1	62.60	2	62.20	62.90	-1	7,693	-0.01%
2019/12/13	3	63.07	0	0.00	61.90	3	7,714	0.04%
2019/12/12	0	0.00	7	63.27	62.90	-7	7,743	-0.09%
2019/12/11	18	63.79	8	64.00	63.30	10	7,751	0.13%
2019/12/10	6	63.50	4	63.63	63.50	2	7,871	0.03%
2019/12/09	1	63.40	4	63.53	63.40	-3	8,005	-0.04%
2019/12/06	8	62.83	6	62.83	62.50	2	8,147	0.02%
2019/12/05	6	63.32	3	63.53	63.30	3	8,208	0.04%
2019/12/04	7	62.93	3	62.73	62.70	4	8,454	0.05%
2019/12/03	2	61.90	2	61.85	61.70	0	8,485	0.00%
2019/12/02	7	61.36	7	61.10	61.20	0	8,479	0.00%
2019/11/29	3	63.07	1	62.80	62.50	2	8,447	0.02%
2019/11/28	5	64.60	1	64.10	63.80	4	8,477	0.05%
2019/11/27	3	64.03	6	63.98	64.00	-3	8,499	-0.04%
2019/11/26	2	64.05	4	63.83	64.10	-2	8,509	-0.02%
2019/11/25	8	63.31	0	0.00	63.70	8	8,510	0.09%
2019/11/22	2	63.85	6	64.02	63.90	-4	8,547	-0.05%
2019/11/21	11	64.08	11	64.30	64.30	0	8,765	0.00%
2019/11/20	1	65.50	2	65.50	65.30	-1	8,814	-0.01%
2019/11/19	2	66.10	2	66.80	66.00	0	9,166	0.00%
2019/11/18	2	66.95	5	66.82	66.70	-3	9,281	-0.03%
2019/11/15	13	66.59	9	66.87	66.40	4	9,341	0.04%
2019/11/14	24	67.64	10	67.95	67.10	14	9,384	0.15%
2019/11/13	11	66.78	24	66.78	66.90	-13	9,347	-0.14%
2019/11/12	4	65.75	4	65.60	65.90	0	9,479	0.00%
2019/11/11	17	64.71	8	64.35	64.00	9	9,646	0.09%
2019/11/08	3	66.90	7	66.84	66.90	-4	9,641	-0.04%
2019/11/07	26	66.43	17	66.19	66.30	9	9,805	0.09%
2019/11/06	15	67.17	14	67.45	66.60	1	9,818	0.01%
2019/11/05	30.1	66.55	28	66.78	66.50	2.1	9,702	0.02%
2019/11/04	9	65.38	11	65.78	65.60	-2	9,686	-0.02%
2019/11/01	8	64.03	3.5	64.36	63.90	4.5	9,845	0.05%
2019/10/31	0	0.00	3	64.70	65.00	-3	10,188	-0.03%
2019/10/30	4	63.83	2	64.15	63.90	2	10,575	0.02%
2019/10/29	43	66.37	42	66.64	64.60	1	10,517	0.01%
2019/10/28	2	64.35	5	65.22	64.40	-3	10,022	-0.03%
2019/10/25	2	64.20	1	64.50	64.20	1	9,933	0.01%
2019/10/24	7	63.60	5	63.90	64.00	2	9,892	0.02%
2019/10/23	3	62.73	2	62.85	62.70	1	9,849	0.01%
2019/10/22	22	63.92	12	64.86	63.10	10	9,833	0.10%
2019/10/21	3	63.63	6	63.93	64.30	-3	9,599	-0.03%
2019/10/18	5	63.38	6	63.47	63.40	-1	9,584	-0.01%
2019/10/17	45	63.48	53	63.31	63.30	-8	9,579	-0.08%
2019/10/16	5	62.62	11	62.74	63.30	-6	9,571	-0.06%
2019/10/15	11	62.80	8	62.73	62.30	3	9,508	0.03%
2019/10/14	19	62.43	4	62.60	62.30	15	9,441	0.16%
2019/10/09	4	62.40	3	62.83	62.20	1	9,397	0.01%
2019/10/08	8	62.93	17	63.93	62.60	-9	9,464	-0.10%
2019/10/07	12	63.53	19	63.61	63.70	-7	9,548	-0.07%
2019/10/04	18	63.86	16	64.13	62.50	2	9,463	0.02%
2019/10/03	18	63.27	13	63.36	63.60	5	9,263	0.05%
2019/10/02	19	62.30	16	62.37	62.50	3	9,151	0.03%
2019/10/01	5	60.94	7	61.77	61.00	-2	8,990	-0.02%
2019/09/27	6	59.28	7	59.60	59.10	-1	8,875	-0.01%
2019/09/26	1	60.90	2	60.80	60.50	-1	8,827	-0.01%
2019/09/25	3	60.90	3	60.90	61.00	0	8,887	0.00%
2019/09/24	12	62.28	11	62.65	61.50	1	9,042	0.01%
2019/09/23	1	61.70	0	0.00	61.20	1	8,835	0.01%
2019/09/20	1	60.80	2	60.95	61.20	-1	8,840	-0.01%
2019/09/19	2	60.40	3	60.70	60.30	-1	8,815	-0.01%
2019/09/18	2	60.55	4	60.65	61.10	-2	8,834	-0.02%
2019/09/17	1	61.00	2	61.75	61.00	-1	8,793	-0.01%
2019/09/16	3	61.57	4	61.58	61.30	-1	8,788	-0.01%
2019/09/12	23	62.74	25	62.80	62.40	-2	8,809	-0.02%
2019/09/11	10	61.70	5	61.48	61.80	5	8,800	0.06%
2019/09/10	9	61.43	25	61.73	61.80	-16	8,753	-0.18%
2019/09/09	9	60.86	9	60.73	60.30	0	8,612	0.00%
2019/09/06	26	61.41	32	61.78	59.80	-6	8,539	-0.07%
2019/09/05	10	59.74	13	59.97	59.70	-3	8,305	-0.04%
2019/09/04	1	59.10	0	0.00	59.20	1	8,278	0.01%
2019/09/03	1	58.60	5	58.82	58.80	-4	8,340	-0.05%
2019/09/02	36	59.85	17	59.10	59.10	19	8,384	0.23%
2019/08/30	0	0.00	1	58.70	59.10	-1	8,349	-0.01%
2019/08/29	1	58.10	5	58.58	58.00	-4	8,373	-0.05%
2019/08/28	4	57.85	1	57.60	57.80	3	8,474	0.04%
2019/08/27	10	58.25	16	58.01	57.50	-6	8,496	-0.07%
2019/08/26	19	57.72	24	57.33	56.70	-5	8,490	-0.06%
2019/08/23	11	61.52	39	61.16	61.20	-28	8,348	-0.34%
2019/08/22	58	63.33	41	63.23	62.20	17	8,279	0.21%
2019/08/21	17	61.58	23	61.56	61.80	-6	7,926	-0.08%
2019/08/20	5	60.70	8	61.30	60.20	-3	7,874	-0.04%
2019/08/19	4	60.58	12	60.57	60.70	-8	7,874	-0.10%
2019/08/16	14	59.41	25	59.70	59.30	-11	7,800	-0.14%
2019/08/15	34	59.79	32	59.90	59.00	2	7,687	0.03%
2019/08/14	26	61.96	35	61.48	62.20	-9	7,419	-0.12%
2019/08/13	25	59.99	24	60.39	59.70	1	7,159	0.01%
2019/08/12	36	60.15	21	60.51	60.00	15	7,064	0.21%
2019/08/08	38	58.90	22	59.20	58.70	16	6,838	0.23%
2019/08/07	27	59.26	28	59.04	58.40	-1	6,678	-0.01%
2019/08/06	13	58.77	14	59.46	60.40	-1	6,522	-0.02%
2019/08/05	38	60.32	34	60.28	58.60	4	6,359	0.06%
2019/08/02	66	59.36	52	59.41	59.90	14	6,038	0.23%
2019/08/01	87	57.28	102	57.93	58.80	-15	5,477	-0.27%	大賣/
2019/07/31	0	0.00	8	53.36	53.50	-8	5,012	-0.16%
2019/07/30	4	51.78	3	52.03	51.90	1	4,981	0.02%
2019/07/29	1	53.40	9	53.63	53.40	-8	5,016	-0.16%
2019/07/26	4	53.25	18	53.28	53.30	-14	5,047	-0.28%
2019/07/25	6	53.25	8	53.48	53.80	-2	5,065	-0.04%
2019/07/24	9	52.39	11	52.96	52.90	-2	5,037	-0.04%
2019/07/23	3	51.63	4	51.75	51.70	-1	5,134	-0.02%
2019/07/22	3	51.77	8	51.98	51.80	-5	5,137	-0.10%
2019/07/19	14	53.44	19	53.49	53.50	-5	5,151	-0.10%
2019/07/18	23	53.54	9	53.54	53.00	14	5,120	0.27%
2019/07/17	24	54.91	6	55.20	55.10	18	5,077	0.35%
2019/07/16	7	56.01	21	56.13	55.80	-14	5,016	-0.28%
2019/07/15	11	55.95	10	55.88	55.70	1	4,967	0.02%
2019/07/12	47	56.05	18	56.03	56.20	29	4,950	0.59%
2019/07/11	50	56.91	15	57.11	56.80	35	4,848	0.72%
2019/07/10	7	55.26	7	55.40	55.50	0	4,634	0.00%
2019/07/09	12	55.18	17	54.91	54.60	-5	4,693	-0.11%
2019/07/08	19	56.08	2	56.50	55.40	17	4,791	0.35%
2019/07/05	8	55.30	1	55.10	55.50	7	4,967	0.14%
2019/07/04	0	0.00	1	54.90	55.10	-1	4,986	-0.02%
2019/07/03	9	54.70	2	54.75	54.50	7	5,013	0.14%
2019/07/01	7	56.51	4	56.90	56.50	3	5,152	0.06%
2019/06/28	1	54.70	7	55.04	54.10	-6	5,017	-0.12%
2019/06/27	2	54.95	2	55.05	55.00	0	5,004	0.00%
2019/06/26	6	54.37	0	0.00	54.10	6	5,080	0.12%
2019/06/25	5	55.22	1	54.70	54.40	4	5,124	0.08%
2019/06/21	3	54.97	3	55.17	55.00	0	5,125	0.00%
2019/06/20	6	55.75	4	55.73	55.60	2	5,133	0.04%
2019/06/19	24	54.34	24	55.08	56.30	0	5,108	0.00%
2019/06/18	2	52.15	0	0.00	52.50	2	4,982	0.04%
2019/06/17	0	0.00	15	51.31	51.60	-15	4,948	-0.30%
2019/06/12	12	52.44	6	52.37	52.00	6	4,986	0.12%
2019/06/11	16	51.00	6	51.72	51.60	10	5,001	0.20%
2019/06/10	6	50.37	9	50.41	51.00	-3	4,974	-0.06%
2019/06/06	5	49.01	15	49.44	48.65	-10	5,141	-0.19%
2019/06/05	14	49.63	21	49.47	49.50	-7	5,133	-0.14%
2019/06/04	5	49.22	5	49.24	49.00	0	5,069	0.00%
2019/06/03	0	0.00	1	48.60	48.35	-1	4,984	-0.02%
2019/05/31	24	47.99	3	48.35	48.25	21	5,001	0.42%
2019/05/30	6	48.03	7	48.29	48.20	-1	5,046	-0.02%
2019/05/28	4	47.54	2	48.03	46.90	2	5,004	0.04%
2019/05/27	3	46.25	3	47.33	47.05	0	5,015	0.00%
2019/05/24	4	49.18	3	48.60	48.60	1	4,961	0.02%
2019/05/23	1	50.10	3	50.97	50.20	-2	4,901	-0.04%
2019/05/20	0	0.00	1	52.60	52.30	-1	5,167	-0.02%
2019/05/17	13	53.20	10	52.86	51.80	3	5,326	0.06%
2019/05/16	2	54.50	18	54.81	54.30	-16	5,374	-0.30%
2019/05/15	19	54.81	7	55.21	55.40	12	5,567	0.22%
2019/05/14	11	55.53	4	54.90	55.30	7	5,622	0.12%
2019/05/13	7	55.20	9	55.08	55.30	-2	5,616	-0.04%
2019/05/10	8	57.93	6	57.68	58.00	2	5,551	0.04%
2019/05/08	1	60.30	0	0.00	60.60	1	5,445	0.02%
2019/05/07	1	62.80	0	0.00	62.00	1	5,413	0.02%
2019/05/06	3	59.60	2	60.00	60.60	1	5,394	0.02%
2019/05/03	1	62.20	1	61.90	62.00	0	5,322	0.00%
2019/04/29	36	64.30	30	66.85	61.40	6	5,210	0.12%
2019/04/26	2	68.95	1	68.40	68.20	1	5,073	0.02%
2019/04/25	2	69.80	8	70.05	69.60	-6	5,137	-0.12%
2019/04/23	1	66.00	41	65.18	66.00	-40	5,089	-0.79%
2019/04/18	6	69.20	5	68.22	67.60	1	5,206	0.02%
2019/04/17	0	0.00	1	68.20	68.50	-1	5,282	-0.02%
2019/04/16	1	68.80	6	68.33	68.40	-5	5,284	-0.09%
2019/04/15	22	68.83	36	69.09	67.30	-14	5,255	-0.27%
2019/04/12	7.1	69.69	53.1	68.39	69.90	-46	5,180	-0.89%
2019/04/11	79.1	69.20	152.1	68.95	67.00	-73	5,076	-1.44%	大賣/
2019/04/10	52	65.00	21	65.12	65.80	31	4,800	0.65%
2019/04/09	71.1	64.59	1.1	64.24	64.80	70	4,748	1.47%
2019/04/08	57	64.52	14	63.36	64.20	43	4,694	0.92%
2019/04/03	10	63.20	1	62.30	61.90	9	4,510	0.20%
2019/04/02	0	0.00	8	61.90	61.90	-8	4,403	-0.18%
2019/04/01	0	0.00	1	60.30	60.00	-1	4,335	-0.02%
2019/03/28	2	59.85	0	0.00	60.00	2	4,194	0.05%
2019/03/25	2	57.80	0	0.00	57.90	2	4,125	0.05%
2019/03/22	2	59.90	1	60.90	60.10	1	4,051	0.02%
2019/03/20	9	60.58	3	60.90	60.90	6	3,961	0.15%
2019/03/19	3	61.87	2	62.25	61.50	1	3,908	0.03%
2019/03/15	1	62.40	0	0.00	62.40	1	3,841	0.03%
2019/03/14	0	0.00	21	63.02	62.20	-21	3,792	-0.55%
2019/03/13	1.1	62.51	0.1	62.60	62.50	1	3,775	0.03%
2019/03/12	118	62.30	107	62.98	62.00	11	3,727	0.30%	大買/大賣/
2019/03/11	0	0.00	1	59.80	59.80	-1	3,536	-0.03%
2019/03/07	1	58.00	51	58.42	57.90	-50	3,641	-1.37%
2019/03/06	22	60.60	0	0.00	59.80	22	3,746	0.59%
2019/03/05	0.1	59.80	2.1	60.85	60.10	-2	3,727	-0.05%
2019/03/04	1	60.40	2	59.60	59.40	-1	3,641	-0.03%
2019/02/27	1	58.60	3	57.80	58.20	-2	3,573	-0.06%
2019/02/26	21	58.13	14	57.68	57.70	7	3,559	0.20%
2019/02/22	2	58.00	0	0.00	58.00	2	3,510	0.06%
2019/02/21	1	58.00	52	58.19	58.00	-51	3,517	-1.45%
2019/02/20	10	59.03	9	59.09	59.00	1	3,565	0.03%
2019/02/19	56	59.88	16	59.81	59.70	40	3,543	1.13%
2019/02/18	30.1	58.07	60.1	57.81	58.20	-30	3,484	-0.86%
2019/02/15	2.1	55.12	3.1	55.99	56.70	-1	3,413	-0.03%
2019/02/14	20.1	56.88	21.1	56.75	55.00	-1	3,443	-0.03%
2019/02/13	17.1	53.06	4.1	52.52	53.50	13	3,282	0.40%
2019/02/12	8	51.38	8	50.88	51.60	0	3,297	0.00%
2019/02/11	1	51.20	0	0.00	50.90	1	3,287	0.03%
2019/01/30	36	51.07	0	0.00	50.40	36	3,265	1.10%
2019/01/28	1	50.10	1	50.30	50.50	0	3,267	0.00%
2019/01/25	4	49.95	2	49.90	50.30	2	3,297	0.06%
2019/01/22	1	48.70	1	49.70	48.55	0	3,339	0.00%
2019/01/21	4	49.00	0	0.00	49.65	4	3,335	0.12%
2019/01/18	2	48.95	2	48.35	49.10	0	3,372	0.00%
2019/01/17	3	48.75	0	0.00	47.90	3	3,386	0.09%
2019/01/16	3.1	50.59	3.1	50.59	50.90	0	3,300	0.00%
2019/01/15	0	0.00	2	50.00	49.70	-2	3,226	-0.06%
2019/01/14	1	49.10	3	50.10	49.65	-2	3,218	-0.06%
2019/01/11	6	50.03	3	49.75	49.65	3	3,210	0.09%
2019/01/10	10	49.65	7	49.89	49.85	3	3,201	0.10%
2019/01/09	0	0.00	38	47.58	48.45	-38	3,096	-1.23%
2019/01/04	1	43.25	0	0.00	43.55	1	2,957	0.03%
2019/01/03	0	0.00	1	44.80	44.60	-1	2,948	-0.03%
2019/01/02	2	45.10	4	44.55	44.35	-2	2,926	-0.07%
2018/12/28	2	44.00	0	0.00	43.45	2	2,932	0.07%
2018/12/27	0	0.00	4	43.70	43.70	-4	2,941	-0.14%
2018/12/26	4	43.95	0	0.00	42.80	4	2,941	0.14%
2018/12/24	0	0.00	2	43.30	43.40	-2	3,009	-0.07%
2018/12/22	0	0.00	1	43.10	43.00	-1	3,022	-0.03%
2018/12/20	1	42.30	0	0.00	42.60	1	3,016	0.03%
2018/12/19	2	44.95	1	45.10	44.50	1	3,000	0.03%
2018/12/17	0	0.00	1	43.00	43.30	-1	2,969	-0.03%
2018/12/13	1	44.80	0	0.00	44.45	1	3,049	0.03%
2018/12/12	0	0.00	1	45.95	45.00	-1	3,048	-0.03%
2018/12/06	9	44.32	0	0.00	44.40	9	3,087	0.29%
2018/12/05	0	0.00	2	47.25	47.50	-2	3,062	-0.07%
2018/12/03	1.1	48.92	2.1	47.92	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	7	45.83	46.00	-7	3,069	-0.23%
2018/11/29	6.1	44.77	10.1	44.67	44.45	-4	2,983	-0.13%
2018/11/27	0.1	41.20	0	0.00	41.20	0.1	2,829	0.00%
2018/11/22	4	41.59	0	0.00	41.30	4	2,808	0.14%
2018/11/21	1	42.70	0	0.00	42.20	1	2,838	0.04%
2018/11/19	7	42.96	7	42.94	42.30	0	2,752	0.00%
2018/11/16	0	0.00	3	41.45	41.10	-3	2,609	-0.11%
2018/11/15	0	0.00	3	39.88	39.45	-3	2,533	-0.12%
2018/11/14	2	40.00	1	40.45	40.80	1	2,490	0.04%
2018/11/13	2	40.00	42	40.38	40.05	-40	2,384	-1.68%
2018/11/12	0	0.00	3	37.95	37.50	-3	2,262	-0.13%
2018/11/09	8	37.27	0	0.00	36.50	8	2,214	0.36%
2018/11/08	0	0.00	5	38.90	39.50	-5	2,134	-0.23%
2018/11/06	1	38.85	0	0.00	38.85	1	2,098	0.05%
2018/11/05	7	40.61	0	0.00	39.90	7	2,094	0.33%
2018/11/02	0	0.00	10	40.95	41.00	-10	2,096	-0.48%
2018/11/01	5	41.77	0	0.00	41.30	5	2,095	0.24%
2018/10/30	1	39.60	1	39.90	39.95	0	2,176	0.00%
2018/10/29	2	40.55	3	40.75	39.95	-1	2,189	-0.05%
2018/10/25	1	41.70	0	0.00	40.90	1	2,219	0.05%
2018/10/24	0	0.00	1	45.40	45.40	-1	2,205	-0.05%
2018/10/18	0	0.00	1	44.65	44.00	-1	2,271	-0.04%
2018/10/15	2	43.58	3	43.90	43.55	-1	2,401	-0.04%
2018/10/12	1	43.20	0	0.00	43.95	1	2,475	0.04%
2018/10/11	5	43.14	0	0.00	43.05	5	2,478	0.20%
2018/10/09	5	48.81	3	48.75	47.80	2	2,458	0.08%
2018/10/08	1	48.45	3	48.95	49.20	-2	2,459	-0.08%
2018/10/05	6	47.76	1	47.00	47.75	5	2,491	0.20%
2018/10/04	2	50.00	4	50.25	50.20	-2	2,473	-0.08%
2018/10/03	2	51.45	3	51.10	50.40	-1	2,488	-0.04%
2018/10/02	1	51.80	4	51.50	51.40	-3	2,458	-0.12%
2018/10/01	3	50.13	1	50.10	50.40	2	2,422	0.08%
2018/09/28	1	48.40	2	48.55	48.85	-1	2,425	-0.04%
2018/09/27	3	48.93	2	48.80	48.70	1	2,432	0.04%
2018/09/26	0	0.00	1	48.95	49.15	-1	2,440	-0.04%
2018/09/25	1	48.80	0	0.00	48.25	1	2,441	0.04%
2018/09/21	2	49.15	1	49.05	49.00	1	2,451	0.04%
2018/09/20	7	49.58	2	49.40	49.00	5	2,524	0.20%
2018/09/19	1	49.65	2	49.90	50.20	-1	2,482	-0.04%
2018/09/14	2	47.25	1	48.50	48.45	1	2,438	0.04%
2018/09/13	1	47.30	2	47.23	46.85	-1	2,424	-0.04%
2018/09/12	2	47.58	1	46.95	48.00	1	2,438	0.04%
2018/09/11	1	47.25	1	47.85	47.30	0	2,439	0.00%
2018/09/10	11	48.91	0	0.00	48.00	11	2,440	0.45%
2018/09/07	52	51.57	10	51.53	51.30	42	2,415	1.74%
2018/09/06	100	55.34	82	54.67	53.80	18	2,382	0.76%
2018/09/05	9	55.34	2	55.10	55.00	7	2,333	0.30%
2018/09/04	1	55.10	0	0.00	55.30	1	2,330	0.04%
2018/09/03	3	55.50	66	55.82	55.20	-63	2,309	-2.73%
2018/08/31	2	56.90	2	56.85	57.00	0	2,314	0.00%
2018/08/30	0	0.00	2	58.55	57.70	-2	2,359	-0.08%
2018/08/29	4	58.93	3	59.07	58.90	1	2,395	0.04%
2018/08/28	28	57.36	7	59.13	59.00	21	2,385	0.88%
2018/08/27	44	55.90	0	0.00	55.90	44	2,326	1.89%
2018/08/22	0	0.00	50	55.27	55.60	-50	2,334	-2.14%
2018/08/21	1	55.90	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	56.30	1	57.50	56.00	0	2,335	0.00%
2018/08/17	0	0.00	2	58.25	57.60	-2	2,340	-0.09%
2018/08/16	0	0.00	7	58.33	58.00	-7	2,365	-0.30%
2018/08/15	5	58.86	47	58.20	58.10	-42	2,373	-1.77%
2018/08/14	0	0.00	1	58.00	59.00	-1	2,376	-0.04%
2018/08/13	19	56.24	3	57.10	56.80	16	2,417	0.66%
2018/08/10	2	59.20	1	59.00	59.00	1	2,402	0.04%
2018/08/09	2	59.95	1	60.40	59.60	1	2,390	0.04%
2018/08/08	2	60.10	0	0.00	60.40	2	2,374	0.08%
2018/08/07	3	59.97	52	60.30	60.00	-49	2,353	-2.08%
2018/08/06	0	0.00	4	58.05	58.80	-4	2,257	-0.18%
2018/08/03	1	56.70	3	56.83	57.10	-2	2,265	-0.09%
2018/08/02	1	56.50	0	0.00	56.50	1	2,267	0.04%
2018/08/01	5	56.78	9	57.39	57.70	-4	2,247	-0.18%
2018/07/31	5	57.24	2	57.75	57.50	3	2,207	0.14%
2018/07/30	1	56.70	2	57.05	56.50	-1	2,214	-0.05%
2018/07/27	1	55.60	1	55.80	56.40	0	2,182	0.00%
2018/07/25	2	55.25	1	55.60	54.50	1	2,164	0.05%
2018/07/24	5	54.78	2	54.85	55.70	3	2,180	0.14%
2018/07/23	21	56.64	21	56.80	55.20	0	2,183	0.00%
2018/07/20	95	54.47	14	54.11	55.80	81	2,136	3.79%
2018/07/19	3	54.07	0	0.00	53.40	3	2,080	0.14%
2018/07/18	2	52.95	0	0.00	52.60	2	2,038	0.10%
2018/07/17	4	53.15	0	0.00	53.10	4	2,021	0.20%
2018/07/13	0	0.00	2	54.10	54.20	-2	2,049	-0.10%
2018/07/12	2	52.60	0	0.00	52.50	2	2,022	0.10%
2018/07/11	4	53.25	3	53.00	53.00	1	2,051	0.05%
2018/07/10	2	54.50	0	0.00	54.30	2	2,046	0.10%
2018/07/09	0	0.00	2	55.70	55.20	-2	2,049	-0.10%
2018/07/06	1	54.00	1	55.60	54.90	0	2,053	0.00%
2018/07/05	2	55.10	2	56.00	54.90	0	2,063	0.00%
2018/07/04	2	59.25	0	0.00	59.00	2	2,066	0.10%
2018/06/29	13	62.88	13	62.99	61.80	0	2,057	0.00%
2018/06/28	1	58.00	0	0.00	59.70	1	1,968	0.05%
2018/06/25	40	58.05	0	0.00	58.10	40	1,969	2.03%
2018/06/22	10	58.00	0	0.00	58.90	10	1,967	0.51%
2018/06/14	2	62.00	1	63.00	61.10	1	2,064	0.05%
2018/06/13	0	0.00	1	61.80	61.80	-1	2,054	-0.05%
2018/06/08	0	0.00	3	62.10	62.10	-3	2,092	-0.14%
2018/06/07	0	0.00	2	64.00	63.10	-2	2,104	-0.10%
2018/06/06	2	62.10	6	61.50	62.60	-4	2,076	-0.19%
2018/05/28	0	0.00	2	58.50	58.50	-2	2,205	-0.09%
2018/05/11	4	59.20	0	0.00	58.20	4	2,537	0.16%
2018/05/09	3	58.90	0	0.00	58.50	3	2,504	0.12%
2018/05/07	0	0.00	1	57.50	59.00	-1	2,566	-0.04%
2018/05/04	1	56.90	0	0.00	56.70	1	2,594	0.04%
2018/04/24	4	57.40	0	0.00	57.80	4	3,008	0.13%
2018/04/23	30	61.20	0	0.00	60.80	30	3,067	0.98%
2018/04/20	1	60.90	1	61.20	61.20	0	3,170	0.00%
2018/04/19	1	61.30	0	0.00	61.20	1	3,246	0.03%
2018/04/18	0	0.00	30	61.70	61.10	-30	3,325	-0.90%
2018/04/16	0	0.00	1	61.50	61.20	-1	3,605	-0.03%
2018/04/13	0	0.00	1	62.60	61.40	-1	3,752	-0.03%
2018/04/12	1	62.60	0	0.00	62.30	1	3,812	0.03%
2018/04/09	1	61.90	0	0.00	61.40	1	4,111	0.02%
2018/03/26	2	63.20	0	0.00	63.00	2	4,159	0.05%
2018/03/23	10	61.50	0	0.00	64.50	10	4,164	0.24%
2018/03/22	2	63.95	2	64.20	63.30	0	4,141	0.00%
2018/03/21	6	66.27	4	66.80	65.80	2	4,126	0.05%
2018/03/20	4	66.65	0	0.00	66.00	4	4,143	0.10%
2018/03/19	1	69.00	1	69.90	69.00	0	4,120	0.00%
2018/03/16	1	68.80	0	0.00	71.40	1	4,144	0.02%
2018/03/15	0	0.00	10	68.49	68.80	-10	4,142	-0.24%
2018/03/12	1	69.40	0	0.00	68.30	1	4,264	0.02%
2018/03/08	10	70.30	0	0.00	70.00	10	4,337	0.23%
2018/03/07	0	0.00	12	71.03	70.70	-12	4,361	-0.28%
2018/03/06	1	70.10	0	0.00	70.50	1	4,424	0.02%
2018/03/05	12	70.40	12	72.03	70.60	0	4,465	0.00%
2018/03/02	2	72.00	0	0.00	72.60	2	4,465	0.04%
2018/03/01	13	73.05	0	0.00	74.00	13	4,472	0.29%
2018/02/27	2	75.30	1	75.80	75.00	1	4,433	0.02%
2018/02/26	0	0.00	18	76.11	77.00	-18	4,453	-0.40%
2018/02/22	0	0.00	2	74.20	74.00	-2	4,790	-0.04%
2018/02/21	21	73.69	0	0.00	72.80	21	4,746	0.44%
2018/02/12	1	73.80	10	75.96	73.30	-9	4,688	-0.19%
2018/02/09	10	74.30	0	0.00	74.60	10	4,675	0.21%
2018/02/07	0	0.00	23	77.81	78.90	-23	4,601	-0.50%
2018/02/06	22	74.20	20	75.00	74.30	2	4,559	0.04%
2018/02/05	0	0.00	1	79.00	79.40	-1	4,541	-0.02%
2018/02/02	2	80.40	2	80.50	79.90	0	4,517	0.00%
2018/02/01	0	0.00	3	82.23	81.90	-3	4,504	-0.07%
2018/01/31	20	82.30	0	0.00	82.60	20	4,510	0.44%
2018/01/30	0	0.00	10	82.30	82.70	-10	4,526	-0.22%
2018/01/29	13	81.43	1	83.00	80.80	12	4,492	0.27%
2018/01/26	0	0.00	2	82.60	82.00	-2	4,449	-0.04%
2018/01/24	2	82.50	28	82.30	82.40	-26	4,483	-0.58%
2018/01/23	1	80.50	14	81.67	81.40	-13	4,510	-0.29%
2018/01/22	0	0.00	1	79.60	79.40	-1	4,511	-0.02%
2018/01/19	2	77.50	0	0.00	77.50	2	4,505	0.04%
2018/01/18	29	77.24	1	77.50	75.80	28	4,455	0.63%
2018/01/17	6	77.30	2	78.20	77.90	4	4,395	0.09%
2018/01/16	10	80.35	2	81.80	80.30	8	4,293	0.19%
2018/01/15	24	79.35	54	79.20	79.00	-30	4,172	-0.72%
2018/01/12	31	76.44	0	0.00	76.40	31	4,088	0.76%
2018/01/11	4	74.12	0	0.00	74.40	4	4,021	0.10%
2018/01/10	6	76.98	0	0.00	74.00	6	3,986	0.15%
2018/01/09	6	80.87	0	0.00	79.30	6	3,779	0.16%
2018/01/08	11	84.43	7	84.74	84.00	4	3,662	0.11%
2018/01/05	12	89.91	10	90.98	88.30	2	3,612	0.06%
2018/01/04	3	88.00	1	88.40	88.00	2	3,514	0.06%
2018/01/03	14	86.24	25	85.11	87.30	-11	3,549	-0.31%
2018/01/02	0	0.00	2	82.20	82.60	-2	3,514	-0.06%