潤泰全 (2915)-亞東券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
68.4
漲跌
▼0.4
漲幅
-0.58%
成交量
2,309張
產業
上市貿易百貨類股
743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

潤泰全 (2915)籌碼相關－亞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

亞東券商分點個股進出
亞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
2024/06/26	23	68.47	11.3	68.47	68.40	11.7	6,030	0.19%
2024/06/25	0	0.00	1	68.11	68.80	-1	6,020	-0.02%
2024/06/24	1.1	67.90	0	0.00	67.80	1.1	5,996	0.02%
2024/06/21	0.1	68.26	0.5	68.39	68.10	-0.5	6,000	-0.01%
2024/06/20	0.1	67.90	1	68.30	68.30	-0.9	5,950	-0.02%
2024/06/19	1	68.00	0	0.00	67.80	1	5,945	0.02%
2024/06/18	0	0.00	2	69.10	68.60	-2	5,882	-0.03%
2024/06/17	5.3	67.51	0	0.00	67.50	5.3	5,862	0.09%
2024/06/14	1	68.40	1	68.90	68.30	0	5,879	0.00%
2024/06/13	2.1	68.55	0	0.00	68.30	2.1	5,818	0.04%
2024/06/12	6.6	67.68	0	0.00	68.30	6.6	5,870	0.11%
2024/06/11	24	70.58	0	0.00	69.50	24	5,843	0.41%
2024/06/07	0	0.00	9.1	72.03	71.90	-9.1	5,753	-0.16%
2024/06/06	0	0.00	5.1	69.76	70.00	-5.1	5,620	-0.09%
2024/06/04	0	0.00	0.5	68.72	68.80	-0.5	5,577	-0.01%
2024/06/03	1.1	68.51	1	68.80	68.80	0.1	5,561	0.00%
2024/05/31	0	0.00	5	68.24	68.30	-5	5,542	-0.09%
2024/05/30	1.1	67.22	0.1	67.89	67.00	1	5,501	0.02%
2024/05/29	1.2	67.71	0	0.00	67.90	1.2	5,484	0.02%
2024/05/28	0	0.00	1.3	68.57	68.80	-1.3	5,425	-0.02%
2024/05/27	0.1	67.20	1.2	67.77	67.00	-1.1	5,376	-0.02%
2024/05/24	1	66.60	20.1	66.60	66.90	-19.1	5,334	-0.36%
2024/05/23	14.5	66.19	0	0.00	65.70	14.5	5,260	0.28%
2024/05/22	1	67.80	20.1	67.80	67.90	-19.1	5,098	-0.37%
2024/05/21	3.1	68.13	0	0.00	67.80	3.1	5,034	0.06%
2024/05/20	100.2	69.80	1	69.20	68.70	99.2	4,930	2.01%
2024/05/17	17.4	71.19	0	0.00	70.70	17.4	4,760	0.37%
2024/05/16	45.3	73.67	2.1	72.62	72.10	43.2	4,542	0.95%
2024/05/15	5	72.78	20.3	73.19	73.20	-15.3	4,294	-0.36%
2024/05/14	7.5	68.53	3	69.40	68.20	4.5	3,836	0.12%
2024/05/13	12	68.76	41.5	68.34	69.60	-29.5	3,435	-0.86%
2024/05/10	10	62.30	2	62.90	63.30	8	2,980	0.27%
2024/05/09	6	62.40	2	62.40	61.90	4	2,902	0.14%
2024/05/08	20.1	62.20	0	0.00	62.60	20.1	2,873	0.70%
2024/05/07	3.2	62.63	0	0.00	63.00	3.2	2,812	0.11%
2024/05/06	3	63.60	2	63.65	63.70	1	2,761	0.04%
2024/05/03	3.1	63.17	0	0.00	62.60	3.1	2,682	0.11%
2024/05/02	3	63.80	5.1	63.20	63.60	-2.1	2,583	-0.08%
2024/04/30	17.1	60.68	1	61.60	60.20	16.1	2,289	0.70%
2024/04/29	0	0.00	8.1	61.00	61.10	-8.1	2,258	-0.36%
2024/04/26	1	59.90	0	0.00	60.10	1	2,223	0.04%
2024/04/24	0.3	59.80	0	0.00	59.60	0.3	2,201	0.01%
2024/04/22	0	0.00	4	60.20	60.00	-4	2,260	-0.18%
2024/04/18	2	59.70	1	60.00	60.00	1	2,202	0.05%
2024/04/17	8.3	58.44	0	0.00	58.60	8.3	2,198	0.38%
2024/04/16	6.1	58.95	0	0.00	58.40	6.1	2,188	0.28%
2024/04/15	0.3	59.40	0	0.00	59.70	0.3	2,155	0.01%
2024/04/12	3	59.50	0	0.00	59.30	3	2,166	0.14%
2024/04/11	0.3	59.75	0	0.00	59.80	0.3	2,169	0.02%
2024/04/08	0.3	59.33	0	0.00	59.30	0.3	2,262	0.01%
2024/04/01	0	0.00	15.1	60.03	60.30	-15.1	2,359	-0.64%
2024/03/27	0	0.00	1	59.40	59.40	-1	2,371	-0.04%
2024/03/21	0	0.00	2	58.60	58.80	-2	2,460	-0.08%
2024/03/20	10.2	57.99	1.3	58.42	57.80	8.9	2,629	0.34%
2024/03/19	10.4	58.60	0	0.00	58.20	10.4	2,641	0.39%
2024/03/18	0.1	59.20	0	0.00	59.10	0.1	2,600	0.00%
2024/03/15	7.1	59.01	2	59.05	59.20	5.1	2,652	0.19%
2024/03/14	5.3	59.26	1	59.70	59.60	4.3	2,577	0.17%
2024/03/13	0	0.00	0.1	61.10	61.20	-0.1	2,512	0.00%
2024/03/12	0	0.00	2.8	60.89	61.20	-2.8	2,524	-0.11%
2024/03/11	2	61.20	1	59.90	60.80	1	2,537	0.04%
2024/03/08	5.2	59.21	0	59.50	59.30	5.2	2,500	0.21%
2024/03/07	0	59.60	0	0.00	59.50	0	2,525	0.00%
2024/03/06	0	0.00	2	60.00	60.00	-2	2,523	-0.08%
2024/03/05	3.1	59.46	0	0.00	59.50	3.1	2,560	0.12%
2024/03/04	0.1	59.30	0	0.00	59.10	0.1	2,569	0.00%
2024/03/01	0.1	59.40	0	0.00	59.50	0.1	2,552	0.00%
2024/02/29	0.5	59.17	0	0.00	59.20	0.5	2,556	0.02%
2024/02/27	0.4	59.90	0	0.00	59.50	0.4	2,533	0.01%
2024/02/26	0.1	60.25	0	0.00	60.20	0.1	2,514	0.00%
2024/02/23	0.1	60.50	0	0.00	60.20	0.1	2,534	0.00%
2024/02/22	0	0.00	0.1	61.00	60.50	-0.1	2,556	-0.01%
2024/02/20	0.1	60.60	0	0.00	60.70	0.1	2,651	0.00%
2024/02/19	0	0.00	13.1	61.10	61.10	-13.1	2,695	-0.49%
2024/02/16	13.1	60.10	0	0.00	60.40	13.1	2,858	0.46%
2024/02/15	4.1	60.00	0	0.00	60.20	4.1	3,005	0.14%
2024/02/05	1	60.40	0	0.00	60.40	1	2,996	0.03%
2024/02/02	1.3	60.48	0	0.00	60.50	1.3	2,989	0.04%
2024/02/01	0.1	60.50	0	0.00	60.90	0.1	2,985	0.00%
2024/01/31	1	60.11	0	0.00	60.10	1	2,982	0.03%
2024/01/29	0	0.00	1	61.30	61.30	-1	2,963	-0.03%
2024/01/26	0	0.00	15	61.00	61.10	-15	2,962	-0.51%
2024/01/25	0	0.00	1	60.50	60.40	-1	2,967	-0.03%
2024/01/24	0	0.00	1	61.00	60.50	-1	2,979	-0.03%
2024/01/23	0	0.00	0	60.10	60.20	0	2,989	0.00%
2024/01/22	1	60.21	0	0.00	60.10	1	2,978	0.03%
2024/01/19	1	60.40	0	0.00	60.30	1	2,970	0.03%
2024/01/18	3	60.00	0	0.00	60.30	3	2,970	0.10%
2024/01/17	2	60.65	0	0.00	60.10	2	2,954	0.07%
2024/01/16	1	61.60	0	0.00	61.10	1	2,902	0.03%
2024/01/12	2	62.15	0	0.00	62.00	2	2,872	0.07%
2024/01/11	1.1	62.42	0	0.00	62.60	1.1	2,883	0.04%
2024/01/09	3	62.97	0	0.00	63.00	3	2,973	0.10%
2024/01/05	0	0.00	1	63.90	63.70	-1	2,938	-0.03%
2024/01/04	2	64.15	0	0.00	63.80	2	2,930	0.07%
2024/01/03	1	64.50	1	64.50	64.50	0	2,926	0.00%
2024/01/02	0	0.00	2	65.40	64.90	-2	2,881	-0.07%
2023/12/29	3	64.20	2	64.20	64.30	1	2,801	0.04%
2023/12/28	0	0.00	1	64.30	64.10	-1	2,782	-0.04%
2023/12/22	0	0.00	0.3	62.80	62.60	-0.3	2,713	-0.01%
2023/12/20	0.1	62.80	0	0.00	62.60	0.1	2,688	0.00%
2023/12/19	1.2	62.41	0	0.00	62.60	1.2	2,667	0.05%
2023/12/18	1	63.50	1.3	63.88	63.60	-0.3	2,641	-0.01%
2023/12/15	0	0.00	2	63.40	63.10	-2	2,638	-0.08%
2023/12/14	1	62.60	1	63.30	62.70	0	2,470	0.00%
2023/12/13	0.1	62.30	0	0.00	62.00	0.1	2,421	0.00%
2023/12/12	3.1	62.50	0	0.00	62.40	3.1	2,424	0.13%
2023/12/08	1	63.10	0	0.00	63.10	1	2,347	0.04%
2023/12/06	0	0.00	2.1	64.83	64.50	-2.1	2,304	-0.09%
2023/12/05	0	0.00	1	63.70	63.70	-1	2,257	-0.04%
2023/12/04	0	0.00	1	63.60	63.90	-1	2,232	-0.04%
2023/12/01	2	62.65	0	0.00	62.70	2	2,201	0.09%
2023/11/30	0	0.00	1	63.00	63.00	-1	2,181	-0.05%
2023/11/24	1	61.50	0	0.00	61.40	1	2,108	0.05%
2023/11/22	1	61.30	0	0.00	61.30	1	2,142	0.05%
2023/11/21	41.1	61.68	0	0.00	61.60	41.1	2,133	1.92%
2023/11/20	7.1	61.76	0	0.00	61.50	7.1	2,102	0.34%
2023/11/16	6	63.93	0	0.00	64.00	6	2,018	0.30%
2023/11/15	0	0.00	13	63.32	64.80	-13	2,009	-0.65%
2023/11/14	5	60.64	7.5	61.85	62.30	-2.5	1,838	-0.14%
2023/11/13	1	58.50	0	0.00	58.90	1	1,712	0.06%
2023/11/09	5	58.50	0	0.00	58.60	5	1,737	0.29%
2023/11/07	1	58.70	0	0.00	58.30	1	1,820	0.05%
2023/11/03	0	0.00	1	58.70	58.70	-1	1,908	-0.05%
2023/11/01	1	56.80	0	0.00	56.60	1	1,920	0.05%
2023/10/31	2	56.75	0	0.00	57.20	2	1,919	0.10%
2023/10/30	0.1	57.10	0	0.00	57.20	0.1	1,939	0.00%
2023/10/27	5	57.00	0	0.00	57.10	5	1,961	0.25%
2023/10/26	1.3	57.33	0	0.00	57.10	1.3	1,973	0.07%
2023/10/25	2	58.20	0	0.00	58.00	2	1,973	0.10%
2023/10/24	0	0.00	1	58.40	58.20	-1	1,988	-0.05%
2023/10/23	1.1	57.52	0	0.00	57.30	1.1	2,001	0.06%
2023/10/20	3.2	56.97	0	0.00	57.70	3.2	2,020	0.16%
2023/10/19	15	58.04	0	0.00	58.00	15	2,050	0.73%
2023/10/18	3.1	58.47	0	0.00	59.00	3.1	2,054	0.15%
2023/10/17	11.1	59.08	0	0.00	58.90	11.1	2,007	0.55%
2023/10/16	11	59.28	0	0.00	59.40	11	2,058	0.53%
2023/10/11	2	58.00	0	0.00	58.50	2	2,092	0.10%
2023/10/04	2.1	58.31	0	0.00	58.20	2.1	2,112	0.10%
2023/10/03	1	59.40	0	0.00	59.20	1	2,109	0.05%
2023/10/02	0.1	58.89	0.2	58.90	58.60	-0.1	2,114	-0.01%
2023/09/28	0.2	58.80	0	0.00	58.80	0.2	2,136	0.01%
2023/09/26	1	58.90	0	0.00	58.80	1	2,205	0.05%
2023/09/25	6.1	59.00	0	0.00	59.30	6.1	2,214	0.27%
2023/09/20	7.1	60.07	0	0.00	60.50	7.1	2,219	0.32%
2023/09/19	11.1	60.12	1.5	60.14	60.80	9.6	2,185	0.44%
2023/09/18	2.2	60.01	7	60.00	60.30	-4.8	2,180	-0.22%
2023/09/15	23	60.36	0	0.00	60.00	23	2,205	1.04%
2023/09/14	0	0.00	3	60.30	60.50	-3	2,187	-0.14%
2023/09/13	7.1	60.33	0	0.00	60.10	7.1	2,200	0.32%
2023/09/12	0	0.00	0.3	60.70	60.70	-0.3	2,250	-0.02%
2023/09/08	2.1	60.50	0	0.00	60.70	2.1	2,270	0.09%
2023/09/07	1.1	60.53	0	0.00	60.80	1.1	2,293	0.05%
2023/09/06	2.1	61.01	0	0.00	61.20	2.1	2,312	0.09%
2023/09/05	0.1	61.80	0	0.00	61.90	0.1	2,318	0.00%
2023/09/01	0.1	62.00	1.1	62.11	61.90	-1.1	2,375	-0.04%
2023/08/29	0	0.00	5	62.04	62.30	-5	2,537	-0.20%
2023/08/25	0	0.00	2.1	60.56	60.20	-2.1	2,493	-0.08%
2023/08/24	1	59.30	0	0.00	59.50	1	2,478	0.04%
2023/08/23	0.1	59.66	0	0.00	59.50	0.1	2,478	0.01%
2023/08/22	1	59.70	0	0.00	59.70	1	2,494	0.04%
2023/08/21	0	0.00	3	61.03	60.90	-3	2,498	-0.12%
2023/08/18	0.1	59.12	0	0.00	58.90	0.1	2,458	0.00%
2023/08/17	1	58.64	0	59.70	59.60	1	2,466	0.04%
2023/08/16	1.1	60.11	0	0.00	60.20	1.1	2,440	0.04%
2023/08/15	0	0.00	1	61.20	60.90	-1	2,422	-0.04%
2023/08/14	1	60.80	0	61.00	60.80	1	2,437	0.04%
2023/08/11	1	61.00	2	61.75	61.30	-1	2,411	-0.04%
2023/08/10	2.1	59.98	0.2	60.20	60.10	1.9	2,394	0.08%
2023/08/09	1.1	61.71	0	0.00	61.80	1.1	2,443	0.04%
2023/08/08	1	61.90	0	0.00	62.20	1	2,391	0.04%
2023/08/04	0	62.10	0	0.00	62.20	0	2,405	0.00%
2023/08/02	3	62.73	0	0.00	62.50	3	2,421	0.12%
2023/07/28	0.1	61.70	0	0.00	61.70	0.1	2,397	0.00%
2023/07/27	0	0.00	2	62.10	62.10	-2	2,392	-0.08%
2023/07/25	0.1	60.90	2	60.90	61.00	-2	2,387	-0.08%
2023/07/24	1.1	60.62	6.9	60.75	61.30	-5.8	2,419	-0.24%
2023/07/21	2.1	61.50	0	0.00	61.70	2.1	2,424	0.08%
2023/07/20	0	0.00	4.1	62.92	62.50	-4.1	2,483	-0.17%
2023/07/19	1.1	60.26	1	61.80	60.80	0.1	2,503	0.00%
2023/07/18	1	62.00	9	61.86	62.20	-8	2,509	-0.32%
2023/07/17	0.1	61.10	0	0.00	61.40	0.1	2,506	0.00%
2023/07/14	0.1	61.10	5	61.10	61.40	-4.9	2,522	-0.19%
2023/07/13	0.1	61.10	0	0.00	60.90	0.1	2,540	0.00%
2023/07/06	1.2	61.07	1	60.90	60.60	0.2	2,596	0.01%
2023/07/04	0	0.00	2	61.90	62.50	-2	2,562	-0.08%
2023/07/03	0	0.00	3	61.10	61.00	-3	2,547	-0.12%
2023/06/30	0.1	60.10	2	60.30	60.20	-2	2,549	-0.08%
2023/06/29	3.1	60.50	0	0.00	60.40	3.1	2,569	0.12%
2023/06/28	3	60.70	1	60.40	60.80	2	2,579	0.08%
2023/06/21	1	58.70	11	59.34	58.70	-10	2,638	-0.38%
2023/06/20	0	59.70	0	0.00	59.30	0	2,626	0.00%
2023/06/16	0.1	60.60	0	0.00	59.60	0.1	2,694	0.00%
2023/06/15	0.1	60.26	0	0.00	60.70	0.1	2,738	0.00%
2023/06/14	0	60.60	4	60.35	60.50	-4	2,795	-0.14%
2023/06/13	12	60.97	0	0.00	60.70	12	2,879	0.42%
2023/06/12	3.1	60.33	0	0.00	60.30	3.1	3,139	0.10%
2023/06/08	1.2	61.12	0	0.00	61.10	1.2	3,131	0.04%
2023/06/07	0	0.00	0.4	61.40	61.40	-0.4	3,131	-0.01%
2023/06/06	0	0.00	0.1	61.00	60.90	-0.1	3,097	0.00%
2023/06/05	0	0.00	8.4	60.36	60.50	-8.4	3,067	-0.27%
2023/06/02	0	0.00	1.2	57.50	57.30	-1.2	2,955	-0.04%
2023/06/01	1	56.80	0	0.00	57.00	1	2,946	0.03%
2023/05/31	0.9	56.50	0	0.00	57.00	0.9	2,965	0.03%
2023/05/30	0.1	56.20	0	0.00	56.20	0.1	2,965	0.00%
2023/05/29	0.1	56.10	0	0.00	56.40	0.1	3,006	0.00%
2023/05/25	2.1	56.60	0.5	56.60	56.50	1.6	2,995	0.05%
2023/05/24	1	57.20	0	0.00	57.30	1	2,992	0.03%
2023/05/23	0	0.00	1	57.20	57.10	-1	3,000	-0.03%
2023/05/22	10.3	56.70	0	0.00	57.00	10.3	2,997	0.34%
2023/05/19	0.2	56.31	0	0.00	56.10	0.2	2,997	0.01%
2023/05/17	1	55.10	0	0.00	55.50	1	3,013	0.03%
2023/05/16	0	0.00	1	55.60	55.50	-1	3,013	-0.03%
2023/05/15	3	54.00	22	54.50	54.70	-19	3,008	-0.63%
2023/05/12	2.1	56.55	0	0.00	56.50	2.1	2,950	0.07%
2023/05/11	1	57.40	0	0.00	56.70	1	2,945	0.03%
2023/05/10	1	57.90	0	0.00	57.80	1	2,920	0.03%
2023/05/09	0	0.00	0.3	58.20	57.90	-0.3	2,925	-0.01%
2023/05/08	2	58.80	0	0.00	58.50	2	2,929	0.07%
2023/05/02	0.3	57.53	1	57.50	57.50	-0.7	3,014	-0.02%
2023/04/28	1.1	58.10	0	0.00	57.80	1.1	3,084	0.03%
2023/04/26	11	57.62	0	0.00	57.60	11	3,038	0.36%
2023/04/25	1	58.30	0	0.00	57.50	1	2,990	0.03%
2023/04/24	0	0.00	1	58.10	58.20	-1	2,914	-0.03%
2023/04/21	3	56.00	0	0.00	56.00	3	2,856	0.11%
2023/04/20	11	56.41	0	0.00	56.40	11	2,802	0.39%
2023/04/19	0.2	57.12	0	0.00	56.70	0.2	2,804	0.01%
2023/04/17	21	58.06	0	0.00	58.00	21	2,807	0.75%
2023/04/13	6	58.18	0	0.00	58.10	6	2,815	0.21%
2023/04/12	5	57.78	1	58.90	58.40	4	2,803	0.14%
2023/04/11	0.1	57.60	0	0.00	57.40	0.1	2,790	0.00%
2023/04/10	0	0.00	0.1	57.00	56.90	-0.1	2,807	0.00%
2023/04/07	0	57.00	0	0.00	56.70	0	2,833	0.00%
2023/04/06	0	0.00	0	56.50	56.30	0	2,862	0.00%
2023/03/31	1.5	56.60	0	0.00	56.50	1.5	2,882	0.05%
2023/03/30	1	56.80	0	0.00	56.80	1	3,082	0.03%
2023/03/29	0.1	57.10	0	0.00	57.10	0.1	3,300	0.00%
2023/03/28	0	56.60	0	0.00	56.40	0	3,582	0.00%
2023/03/27	0.2	57.10	0	0.00	56.80	0.2	3,853	0.00%
2023/03/24	0.1	57.30	0	0.00	57.00	0.1	4,147	0.00%
2023/03/23	0	56.90	0	0.00	57.00	0	4,176	0.00%
2023/03/22	11	57.09	0	0.00	57.00	11	4,223	0.26%
2023/03/20	6	55.47	0	0.00	55.60	6	4,364	0.14%
2023/03/17	1.1	57.70	0	0.00	57.90	1.1	4,349	0.02%
2023/03/16	2	58.79	1	58.40	58.30	1	4,469	0.02%
2023/03/15	2	58.70	6	58.43	58.50	-4	4,473	-0.09%
2023/03/14	3.2	65.01	0	0.00	64.60	3.2	4,278	0.08%
2023/03/10	1	66.00	4	66.05	66.00	-3	4,567	-0.07%
2023/03/08	1	67.20	0	0.00	67.20	1	4,630	0.02%
2023/03/07	0	0.00	1.1	67.09	67.10	-1.1	4,640	-0.02%
2023/03/06	0	0.00	2	66.50	66.70	-2	4,661	-0.04%
2023/03/02	4	66.18	0	0.00	66.20	4	4,796	0.08%
2023/03/01	0.1	66.80	2	66.50	66.40	-1.9	4,886	-0.04%
2023/02/23	1.1	67.30	1	67.20	67.20	0.1	4,913	0.00%
2023/02/22	0	67.00	0	0.00	67.20	0	4,960	0.00%
2023/02/21	0.1	67.73	0	0.00	67.70	0.1	5,012	0.00%
2023/02/20	3	68.10	0.1	68.00	68.10	2.9	5,120	0.06%
2023/02/14	2	67.30	1	67.40	67.20	1	5,461	0.02%
2023/02/10	0	0.00	1	65.60	65.60	-1	5,553	-0.02%
2023/02/08	1	66.50	0	0.00	66.60	1	5,621	0.02%
2023/02/06	1.1	66.79	0	0.00	66.40	1.1	5,757	0.02%
2023/02/03	2	67.55	0	0.00	67.50	2	5,774	0.03%
2023/01/31	1	66.90	1	66.70	66.90	0	5,928	0.00%
2023/01/30	0	0.00	8	65.90	65.10	-8	5,901	-0.14%
2023/01/16	5.9	63.99	0	0.00	63.80	5.9	5,931	0.10%
2023/01/09	0	64.00	3	64.10	64.00	-3	6,329	-0.05%
2023/01/06	1	63.00	0	0.00	63.10	1	6,363	0.02%
2023/01/05	1	64.50	2	64.30	63.30	-1	6,551	-0.02%
2023/01/04	2	64.40	0	0.00	64.20	2	6,812	0.03%
2022/12/30	8	65.30	0	0.00	65.00	8	6,950	0.12%
2022/12/29	2	65.95	0	0.00	65.90	2	6,996	0.03%
2022/12/28	3	67.83	3	66.77	66.90	0	7,119	0.00%
2022/12/27	0	0.00	8	67.80	67.90	-8	7,294	-0.11%
2022/12/26	0	0.00	11	67.30	67.30	-11	7,293	-0.15%
2022/12/23	4	66.38	0	0.00	66.70	4	7,274	0.06%
2022/12/22	2	67.05	4.1	66.68	66.60	-2.1	7,234	-0.03%
2022/12/20	6.3	65.00	5	64.82	64.10	1.3	6,836	0.02%
2022/12/19	8	67.18	26	67.48	67.00	-18	6,653	-0.27%
2022/12/16	7	69.54	16	70.54	68.70	-9	6,402	-0.14%
2022/12/14	0	0.00	18.2	68.95	69.30	-18.2	6,138	-0.30%
2022/12/13	2	66.80	2	67.20	66.90	0	6,097	0.00%
2022/12/12	16.2	66.89	1	67.30	66.50	15.2	6,108	0.25%
2022/12/09	3.4	68.61	3	68.70	68.90	0.4	6,048	0.01%
2022/12/08	16	69.76	0	0.00	69.10	16	5,996	0.27%
2022/12/07	1	71.70	6	71.85	71.30	-5	5,828	-0.09%
2022/12/06	0	0.00	1	71.00	70.00	-1	5,757	-0.02%
2022/12/05	8	69.75	8	70.70	70.40	0	5,702	0.00%
2022/12/02	1	67.20	5	67.50	67.20	-4	5,566	-0.07%
2022/12/01	0	0.00	5	66.10	66.30	-5	5,549	-0.09%
2022/11/30	0	0.00	3	65.97	66.30	-3	5,543	-0.05%
2022/11/25	4	66.40	0	0.00	66.00	4	5,670	0.07%
2022/11/24	0	0.00	2	66.80	66.80	-2	5,627	-0.04%
2022/11/23	0	0.00	1	64.90	65.00	-1	5,536	-0.02%
2022/11/22	2	63.30	0.5	63.93	64.00	1.5	5,479	0.03%
2022/11/18	1	64.20	1	64.00	64.00	0	5,485	0.00%
2022/11/17	1	64.60	0	0.00	63.90	1	5,456	0.02%
2022/11/16	32	66.40	1	66.60	65.20	31	5,409	0.57%
2022/11/15	16	65.66	2	66.99	67.10	14	5,317	0.26%
2022/11/14	23	64.70	2.6	64.98	65.00	20.4	5,222	0.39%
2022/11/11	0	0.00	16.1	62.14	62.70	-16.1	5,066	-0.32%
2022/11/10	1	60.50	3	61.03	61.10	-2	5,028	-0.04%
2022/11/09	18	61.91	1	61.90	61.50	17	5,132	0.33%
2022/11/08	5	60.54	7	60.57	61.20	-2	5,205	-0.04%
2022/11/07	0	0.00	3.2	59.35	59.30	-3.2	5,240	-0.06%
2022/11/04	0	0.00	1	59.30	59.60	-1	5,279	-0.02%
2022/11/03	31	59.25	15.4	58.88	59.20	15.6	5,334	0.29%
2022/11/02	0	0.00	41.2	58.16	58.60	-41.2	5,400	-0.76%
2022/11/01	11	56.09	5	56.10	56.70	6	5,495	0.11%
2022/10/31	1	55.20	0	0.00	55.20	1	5,540	0.02%
2022/10/28	0	0.00	2	55.75	55.80	-2	5,610	-0.04%
2022/10/27	0	0.00	12	53.80	54.80	-12	5,593	-0.21%
2022/10/26	1	53.10	0	0.00	52.80	1	5,660	0.02%
2022/10/25	0	0.00	2	53.15	52.60	-2	6,121	-0.03%
2022/10/24	8	54.30	0	0.00	52.90	8	6,126	0.13%
2022/10/21	0	0.00	16	54.17	53.70	-16	6,112	-0.26%
2022/10/20	1	51.80	3	53.33	53.40	-2	6,148	-0.03%
2022/10/19	3	52.27	3	52.63	52.30	0	6,231	0.00%
2022/10/18	0	0.00	2	51.40	51.40	-2	6,302	-0.03%
2022/10/14	0	0.00	1	51.10	51.00	-1	6,956	-0.01%
2022/10/13	7	51.40	1	49.95	50.90	6	7,122	0.08%
2022/10/12	13	53.02	12.1	53.59	53.60	0.9	6,937	0.01%
2022/10/11	2	50.00	0	0.00	50.10	2	6,663	0.03%
2022/10/07	0	0.00	13	51.29	51.00	-13	6,601	-0.20%
2022/10/06	0	0.00	67	50.53	50.60	-67	6,516	-1.03%
2022/10/05	3	50.20	13	50.34	50.00	-10	6,463	-0.15%
2022/10/04	27	49.72	9	49.68	49.65	18	6,343	0.28%
2022/10/03	1	50.50	0	0.00	50.30	1	6,162	0.02%
2022/09/30	8	50.38	0	0.00	51.10	8	6,152	0.13%
2022/09/28	12	50.92	0	0.00	50.50	12	6,156	0.19%
2022/09/27	0	0.00	7	52.46	52.60	-7	6,155	-0.11%
2022/09/26	5	51.00	36	51.08	51.40	-31	6,133	-0.51%
2022/09/23	0	0.00	1	52.50	52.10	-1	6,099	-0.02%
2022/09/22	23	52.00	3.3	52.22	52.40	19.7	6,093	0.32%
2022/09/21	0	0.00	5.3	52.72	52.60	-5.3	6,041	-0.09%
2022/09/20	0	0.00	1	52.50	52.50	-1	5,984	-0.02%
2022/09/19	11	52.00	3.1	52.30	52.60	7.9	5,970	0.13%
2022/09/16	15	52.73	6	52.80	53.30	9	5,887	0.15%
2022/09/15	12	53.97	10	54.40	53.70	2	5,850	0.03%
2022/09/14	0	0.00	18	54.00	54.10	-18	5,847	-0.31%
2022/09/13	10	54.92	0	0.00	55.10	10	5,849	0.17%
2022/09/12	12	55.07	0.7	55.09	55.10	11.3	5,862	0.19%
2022/09/08	21	54.10	5.2	55.28	54.90	15.8	5,858	0.27%
2022/09/07	20	55.90	3	56.50	55.20	17	5,795	0.29%
2022/09/06	33	58.09	0.5	57.80	57.90	32.5	5,722	0.57%
2022/09/05	5	59.50	0	0.00	59.40	5	5,698	0.09%
2022/09/02	21	60.34	0	0.00	60.10	21	5,705	0.37%
2022/09/01	4	62.40	0	0.00	62.50	4	5,643	0.07%
2022/08/31	2.1	65.78	0	0.00	65.40	2.1	5,586	0.04%
2022/08/26	2	66.50	18	66.77	66.80	-16	5,540	-0.29%
2022/08/25	0.3	65.00	0	0.00	65.00	0.3	5,496	0.01%
2022/08/22	0	0.00	1	66.00	66.40	-1	5,526	-0.02%
2022/08/18	2	65.70	0	0.00	66.00	2	5,506	0.04%
2022/08/17	4	66.20	4	67.20	66.30	0	5,508	0.00%
2022/08/16	17	66.17	7	67.09	66.30	10	5,509	0.18%
2022/08/15	3	68.50	12.1	68.59	68.70	-9.1	5,406	-0.17%
2022/08/12	0	0.00	2	65.20	65.30	-2	5,302	-0.04%
2022/08/11	0	0.00	1.1	63.57	63.70	-1.1	5,286	-0.02%
2022/08/10	0	0.00	7	61.21	61.00	-7	5,273	-0.13%
2022/08/09	3	60.17	1	60.40	60.70	2	5,321	0.04%
2022/08/08	0	0.00	12	65.13	64.50	-12	5,342	-0.22%
2022/08/05	3	65.00	1	64.60	65.00	2	5,284	0.04%
2022/08/04	1	62.03	1	62.50	63.70	0	5,441	0.00%
2022/08/03	9.1	65.21	2	64.60	65.00	7.1	5,496	0.13%
2022/08/02	7.2	65.44	4	65.73	65.90	3.2	5,716	0.06%
2022/08/01	16	62.88	21	63.52	65.50	-5	6,231	-0.08%
2022/07/29	1.1	61.60	6	61.60	61.60	-4.9	5,753	-0.09%
2022/07/28	2	68.45	4	68.40	68.40	-2	5,718	-0.03%
2022/07/27	6	68.07	7	68.94	69.10	-1	5,796	-0.02%
2022/07/26	4	69.65	6	70.13	69.30	-2	5,796	-0.03%
2022/07/25	46	66.28	23	66.28	67.90	23	5,627	0.41%
2022/07/22	56	65.07	13	65.91	66.60	43	5,429	0.79%
2022/07/21	9.1	65.70	12.3	65.70	65.70	-3.3	5,007	-0.07%
2022/07/20	28.1	76.04	17.9	73.20	72.90	10.1	4,995	0.20%
2022/07/18	0	0.00	1.1	80.43	80.50	-1.1	4,803	-0.02%
2022/07/15	0	0.00	1	78.60	78.30	-1	4,784	-0.02%
2022/07/13	0	0.00	1	78.30	78.00	-1	4,809	-0.02%
2022/07/12	3	77.16	2.1	76.66	75.50	0.9	4,882	0.02%
2022/07/11	0	0.00	0	78.10	77.60	0	4,875	0.00%
2022/07/08	2	76.65	0	0.00	76.90	2	4,849	0.04%
2022/07/04	1	73.60	1	74.80	74.50	0	4,992	0.00%
2022/07/01	4	75.05	2	73.75	73.50	2	5,045	0.04%
2022/06/30	4	78.33	0	0.00	77.60	4	4,978	0.08%
2022/06/29	0	0.00	2	80.30	79.80	-2	4,966	-0.04%
2022/06/28	0	0.00	1	79.90	80.00	-1	4,983	-0.02%
2022/06/27	3	80.47	3	80.57	80.80	0	5,006	0.00%
2022/06/24	0	0.00	17	79.91	79.60	-17	5,041	-0.34%
2022/06/23	4	77.48	2	77.30	78.20	2	5,069	0.04%
2022/06/22	1	80.29	5.1	80.22	79.10	-4.1	5,110	-0.08%
2022/06/21	0	0.00	8	80.19	81.40	-8	5,123	-0.16%
2022/06/20	5.1	80.24	1	78.80	78.80	4.1	5,159	0.08%
2022/06/17	3	81.80	0	0.00	82.60	3	5,198	0.06%
2022/06/16	1	82.40	0	0.00	82.40	1	5,186	0.02%
2022/06/15	0	0.00	1	85.10	84.30	-1	5,201	-0.02%
2022/06/14	4	82.40	0	0.00	84.00	4	5,223	0.08%
2022/06/13	6	84.97	0	0.00	84.00	6	5,256	0.11%
2022/06/10	3	87.07	2	86.60	87.20	1	5,238	0.02%
2022/06/09	0	0.00	5.1	86.23	86.00	-5.1	5,240	-0.10%
2022/06/08	0	0.00	2	85.80	85.50	-2	5,261	-0.04%
2022/06/07	1	84.50	2.1	85.00	85.00	-1.1	5,310	-0.02%
2022/06/06	4	84.13	0	0.00	84.60	4	5,366	0.07%
2022/06/02	1	84.50	2	84.60	84.40	-1	5,475	-0.02%
2022/06/01	0.1	85.40	3	86.00	85.10	-3	5,590	-0.05%
2022/05/31	2	85.00	0	0.00	85.10	2	5,623	0.04%
2022/05/30	0	0.00	4	85.03	85.10	-4	5,656	-0.07%
2022/05/27	0.1	82.80	1	83.20	83.20	-0.9	5,653	-0.02%
2022/05/25	1	81.70	0	0.00	82.30	1	5,806	0.02%
2022/05/23	0	0.00	2.5	83.36	83.20	-2.5	6,136	-0.04%
2022/05/20	1	82.60	0	0.00	82.30	1	6,238	0.02%
2022/05/19	6	81.92	5	81.50	81.90	1	6,341	0.02%
2022/05/18	0.1	84.70	0	0.00	84.10	0.1	6,319	0.00%
2022/05/17	2	80.80	3	82.87	83.80	-1	6,370	-0.02%
2022/05/16	5	82.64	3	82.73	81.00	2	6,264	0.03%
2022/05/13	2	82.85	37	82.98	82.90	-35	6,165	-0.57%
2022/05/12	22.2	83.00	2	82.50	82.00	20.2	6,064	0.33%
2022/05/11	12	86.98	1	86.50	86.50	11	5,834	0.19%
2022/05/10	27.4	87.77	7.7	87.67	87.60	19.8	5,686	0.35%
2022/05/09	37.4	92.76	34.4	92.27	91.00	3.1	5,402	0.06%
2022/05/06	2	101.00	0	0.00	101.00	2	4,760	0.04%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	7.2	121.08	6.2	121.53	124.00	1	4,793	0.02%
2022/05/03	3.2	118.13	2	118.74	119.50	1.1	4,695	0.02%
2022/04/29	5.2	114.06	3.1	115.31	115.50	2.1	4,632	0.04%
2022/04/28	1	112.50	1.1	112.05	112.00	-0.1	4,635	0.00%
2022/04/27	5	109.90	5.1	111.11	112.50	-0.1	4,626	0.00%
2022/04/26	2	110.50	6.1	110.25	110.50	-4.1	4,485	-0.09%
2022/04/25	2	100.50	0	0.00	100.50	2	4,396	0.05%
2022/04/22	2	102.50	0	0.00	103.50	2	4,382	0.05%
2022/04/21	2	104.00	0	0.00	103.50	2	4,470	0.04%
2022/04/20	0	0.00	1	103.50	103.50	-1	4,502	-0.02%
2022/04/19	0	0.00	1	103.00	103.00	-1	4,538	-0.02%
2022/04/18	5.1	102.10	0	0.00	102.00	5.1	4,632	0.11%
2022/04/15	0	106.00	0	0.00	106.00	0	4,564	0.00%
2022/04/14	2	107.50	0	0.00	107.50	2	4,598	0.04%
2022/04/12	11.4	108.18	0	0.00	107.00	11.4	4,665	0.24%
2022/04/11	2	113.25	0	0.00	113.00	2	4,572	0.04%
2022/04/08	3	115.00	0	0.00	116.00	3	4,553	0.07%
2022/04/07	5	115.10	8.2	115.09	114.50	-3.2	4,569	-0.07%
2022/04/06	0	0.00	1.2	116.38	117.50	-1.2	4,541	-0.03%
2022/04/01	1.1	116.05	0	0.00	116.50	1.1	4,530	0.02%
2022/03/31	3	116.17	3	116.50	116.00	0	4,530	0.00%
2022/03/30	2	117.50	2.1	117.94	117.50	-0.1	4,582	0.00%
2022/03/29	2	116.75	18	117.00	117.50	-16	4,686	-0.34%
2022/03/28	27	115.02	0	0.00	116.00	27	4,814	0.56%
2022/03/25	3	116.33	26	117.65	118.00	-23	4,995	-0.46%
2022/03/23	5	114.00	2	114.75	115.50	3	5,195	0.06%
2022/03/22	3	114.50	3	112.17	114.50	0	5,189	0.00%
2022/03/21	1	108.00	1	108.50	108.50	0	5,144	0.00%
2022/03/18	0	0.00	1	109.50	108.50	-1	5,182	-0.02%
2022/03/17	0	0.00	0.2	107.50	107.50	-0.2	5,236	0.00%
2022/03/16	5	105.30	0	0.00	104.50	5	5,235	0.10%
2022/03/15	6	106.33	1.3	106.12	106.00	4.7	5,194	0.09%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	1	107.50	0	0.00	108.50	1	5,224	0.02%
2022/03/10	1	110.00	2	110.25	110.00	-1	5,234	-0.02%
2022/03/09	1.1	104.62	2.8	106.46	107.00	-1.7	5,237	-0.03%
2022/03/08	21	106.36	1	108.00	103.50	20	5,279	0.38%
2022/03/07	9.2	110.12	3	109.00	109.50	6.2	5,186	0.12%
2022/03/04	8	115.88	2.2	116.89	115.00	5.8	5,094	0.11%
2022/03/03	2.1	117.52	2	117.25	117.50	0.1	5,115	0.00%
2022/03/02	0	113.50	0	0.00	116.00	0	5,103	0.00%
2022/03/01	16	114.19	1.3	114.38	115.00	14.7	5,084	0.29%
2022/02/25	1	113.00	0	0.00	115.00	1	5,061	0.02%
2022/02/24	13.1	116.17	4.3	116.44	113.00	8.8	5,019	0.18%
2022/02/23	3.3	116.61	1	117.00	117.50	2.3	4,797	0.05%
2022/02/22	4	110.75	14	112.00	112.00	-10	4,706	-0.21%
2022/02/21	5.5	110.32	2	109.25	113.00	3.5	4,609	0.08%
2022/02/18	1.3	107.00	1	107.50	108.00	0.3	4,520	0.01%
2022/02/17	1.3	106.88	6	107.17	107.00	-4.7	4,518	-0.10%
2022/02/16	1.1	102.50	1	102.50	103.00	0.1	4,484	0.00%
2022/02/15	1.2	102.46	2	103.25	102.00	-0.8	4,479	-0.02%
2022/02/14	0	0.00	1	100.00	100.00	-1	4,450	-0.02%
2022/02/10	4.2	100.55	2	100.25	101.00	2.2	4,433	0.05%
2022/02/09	0	0.00	1	100.00	99.80	-1	4,440	-0.02%
2022/02/08	0	0.00	1	99.70	99.50	-1	4,476	-0.02%
2022/02/07	0	0.00	2	97.80	98.80	-2	4,483	-0.04%
2022/01/26	2.2	94.68	0	0.00	94.60	2.2	4,488	0.05%
2022/01/25	4	94.40	0	0.00	93.80	4	4,598	0.09%
2022/01/24	1	95.10	0	0.00	95.90	1	4,658	0.02%
2022/01/21	9.1	96.67	0	0.00	96.10	9.1	4,708	0.19%
2022/01/20	2	98.35	1	99.40	98.70	1	4,720	0.02%
2022/01/19	0	0.00	1	99.60	99.20	-1	4,873	-0.02%
2022/01/14	3	101.17	2	100.25	100.00	1	5,128	0.02%
2022/01/13	0	0.00	1	102.00	102.50	-1	5,120	-0.02%
2022/01/12	1	101.50	0	0.00	101.50	1	5,128	0.02%
2022/01/11	1	103.00	9	101.06	102.50	-8	5,114	-0.16%
2022/01/10	0.7	98.60	3	98.27	99.30	-2.3	5,035	-0.05%
2022/01/07	1	99.10	0.3	99.30	98.90	0.7	5,042	0.01%
2022/01/06	2	101.00	4	101.25	100.50	-2	5,016	-0.04%
2022/01/05	0	0.00	1	98.70	98.80	-1	5,041	-0.02%
2022/01/04	0	0.00	3	97.27	98.10	-3	5,083	-0.06%
2022/01/03	1	97.40	0	0.00	97.40	1	5,126	0.02%
2021/12/30	0	0.00	1	97.90	97.50	-1	5,151	-0.02%
2021/12/29	1	97.30	6	97.30	97.20	-5	5,228	-0.10%
2021/12/28	1	96.20	1	96.30	96.20	0	5,276	0.00%
2021/12/27	6	95.98	0	0.00	96.10	6	5,496	0.11%
2021/12/24	0	0.00	3	96.53	96.30	-3	5,611	-0.05%
2021/12/22	2.3	94.59	0	0.00	94.10	2.3	5,572	0.04%
2021/12/21	2	95.05	3	97.50	96.30	-1	5,570	-0.02%
2021/12/17	3	92.13	4	92.50	93.40	-1	5,685	-0.02%
2021/12/14	2.1	92.63	0	0.00	92.50	2.1	6,310	0.03%
2021/12/13	4.1	94.26	1.2	94.37	93.50	2.9	6,365	0.04%
2021/12/10	2	96.15	1	96.20	95.80	1	6,527	0.02%
2021/12/09	1	97.00	0	0.00	97.00	1	6,649	0.02%
2021/12/08	1.1	98.69	2.1	99.22	97.70	-1	6,843	-0.01%
2021/12/07	1	97.70	1	97.50	98.60	0	6,889	0.00%
2021/12/06	5.2	96.21	0	0.00	96.50	5.2	6,922	0.08%
2021/12/03	4.1	97.20	0	0.00	97.10	4.1	6,968	0.06%
2021/12/02	7.2	98.00	0	0.00	97.10	7.2	6,977	0.10%
2021/12/01	1	99.90	0	0.00	100.00	1	7,010	0.01%
2021/11/30	1.8	101.11	1	101.50	100.00	0.8	7,034	0.01%
2021/11/29	3	98.50	1	99.10	99.10	2	7,095	0.03%
2021/11/26	0	0.00	1	100.50	100.50	-1	7,131	-0.01%
2021/11/24	4	102.88	0	0.00	103.50	4	7,201	0.06%
2021/11/23	4	104.25	0	0.00	104.00	4	7,182	0.06%
2021/11/22	1.2	105.57	0	105.50	106.50	1.1	7,119	0.02%
2021/11/19	2.1	109.00	0	0.00	107.50	2.1	7,089	0.03%
2021/11/18	2	110.75	0.2	111.00	110.50	1.8	7,070	0.03%
2021/11/17	1.2	108.21	0	0.00	110.00	1.2	7,049	0.02%
2021/11/16	0	109.00	0	0.00	109.00	0	7,030	0.00%
2021/11/15	0	0.00	3	110.17	110.50	-3	7,020	-0.04%
2021/11/12	0	0.00	1	105.50	105.00	-1	6,951	-0.01%
2021/11/11	1	102.00	0	0.00	104.00	1	6,996	0.01%
2021/11/05	0	0.00	0.6	102.00	102.00	-0.6	7,166	-0.01%
2021/11/04	1	105.00	0	0.00	104.50	1	7,128	0.01%
2021/11/02	1	104.56	0	0.00	104.00	1	7,065	0.01%
2021/11/01	3	110.33	3.1	111.03	110.00	-0.1	6,976	0.00%
2021/10/29	0	0.00	2	105.50	108.50	-2	6,886	-0.03%
2021/10/28	4	105.00	6	103.33	104.50	-2	6,811	-0.03%
2021/10/27	4	102.35	4.2	101.61	104.00	-0.2	6,774	0.00%
2021/10/26	5	98.84	17.1	95.41	98.80	-12.1	6,607	-0.18%
2021/10/25	7	93.57	2.2	93.74	93.20	4.8	6,519	0.07%
2021/10/22	2	92.30	6	93.20	93.90	-4	6,455	-0.06%
2021/10/21	0	0.00	2	89.65	89.80	-2	6,409	-0.03%
2021/10/15	0	0.00	2	88.35	87.70	-2	6,418	-0.03%
2021/10/14	1	87.20	3.5	87.16	87.20	-2.5	6,434	-0.04%
2021/10/13	11	85.95	6	86.98	85.80	5	6,473	0.08%
2021/10/12	4	88.90	0	0.00	88.00	4	6,377	0.06%
2021/10/08	1	90.80	0	0.00	90.60	1	6,330	0.02%
2021/10/07	0	0.00	1	89.90	90.00	-1	6,285	-0.02%
2021/10/06	4	90.93	1	89.80	89.30	3	6,285	0.05%
2021/10/05	13.4	89.07	4	89.55	89.20	9.4	6,247	0.15%
2021/10/04	20	92.80	7	95.10	89.70	13	6,383	0.20%
2021/10/01	11	123.59	0.2	123.00	124.00	10.8	6,331	0.17%
2021/09/30	0.2	127.00	1.1	127.95	128.00	-0.9	6,261	-0.01%
2021/09/29	3	124.33	3	124.00	123.50	0	6,174	0.00%
2021/09/28	3	124.33	3	124.33	125.00	0	6,113	0.00%
2021/09/27	8.1	122.35	10	120.30	120.50	-1.9	5,939	-0.03%
2021/09/24	4	132.13	0	0.00	132.00	4	5,575	0.07%
2021/09/23	2	132.50	3	132.50	133.50	-1	5,454	-0.02%
2021/09/22	11	135.18	4.3	134.00	131.50	6.8	5,182	0.13%
2021/09/17	2.3	142.80	139	141.74	146.00	-136.8	4,843	-2.82%	大賣/鉅額交易
2021/09/16	2	137.75	35.3	138.34	138.00	-33.3	4,705	-0.71%
2021/09/15	27.3	137.92	4	138.88	138.00	23.3	4,610	0.50%
2021/09/14	3	131.17	0.8	133.31	135.50	2.2	4,370	0.05%
2021/09/13	2	131.50	5	131.70	129.50	-3	4,221	-0.07%
2021/09/10	1	128.50	2	129.25	129.50	-1	4,038	-0.02%
2021/09/09	3	124.00	5	124.30	125.00	-2	3,986	-0.05%
2021/09/08	6	122.83	3	125.33	121.50	3	3,926	0.08%
2021/09/07	8	122.44	16	121.38	125.50	-8	3,840	-0.21%
2021/09/06	16	121.38	6	122.00	121.50	10	3,781	0.26%
2021/09/03	2	117.75	6	117.17	117.00	-4	3,655	-0.11%
2021/09/02	4	114.63	3.1	115.32	116.00	0.9	3,598	0.03%
2021/09/01	3	116.00	3.3	115.40	117.00	-0.3	3,509	-0.01%
2021/08/31	2	106.50	18	108.00	111.00	-16	3,391	-0.47%
2021/08/30	0	0.00	3	104.50	105.50	-3	3,298	-0.09%
2021/08/27	0	0.00	1	101.50	102.50	-1	3,244	-0.03%
2021/08/26	2	100.00	1	100.00	100.50	1	3,221	0.03%
2021/08/24	1	97.00	0	0.00	98.40	1	3,232	0.03%
2021/08/23	0	0.00	1	97.90	97.90	-1	3,224	-0.03%
2021/08/20	0	0.00	1	96.30	95.00	-1	3,223	-0.03%
2021/08/19	5	96.86	1	97.40	95.60	4	3,215	0.12%
2021/08/18	0	0.00	1	98.90	99.80	-1	3,177	-0.03%
2021/08/17	3	98.83	4	99.60	98.10	-1	3,157	-0.03%
2021/08/16	2	101.50	2	102.75	102.00	0	3,112	0.00%
2021/08/13	4	100.88	7	100.39	102.50	-3	3,082	-0.10%
2021/08/12	1	96.90	3	98.10	98.20	-2	2,985	-0.07%
2021/08/11	0	0.00	3	96.33	96.60	-3	3,004	-0.10%
2021/08/10	2	93.30	0	0.00	93.00	2	3,018	0.07%
2021/08/09	2	92.00	1	94.40	93.90	1	3,103	0.03%
2021/08/05	6	93.92	1	94.50	93.80	5	3,263	0.15%
2021/08/03	3	95.70	0	0.00	95.60	3	3,470	0.09%
2021/08/02	3	97.43	0	0.00	98.00	3	3,529	0.09%
2021/07/30	4	98.10	0	0.00	98.00	4	3,496	0.11%
2021/07/28	2	96.55	0	0.00	96.60	2	3,538	0.06%
2021/07/27	2	99.05	0.4	99.50	99.00	1.6	3,565	0.04%
2021/07/26	1	105.50	3.6	103.00	103.00	-2.6	3,548	-0.07%
2021/07/23	2	100.75	6.2	101.24	102.00	-4.2	3,488	-0.12%
2021/07/22	1.2	97.33	0	0.00	98.10	1.2	3,418	0.04%
2021/07/21	1	97.00	0	0.00	97.60	1	3,421	0.03%
2021/07/20	1.1	97.01	1	97.20	97.80	0.1	3,494	0.00%
2021/07/15	0	0.00	0.2	97.00	97.20	-0.2	3,513	-0.01%
2021/07/14	3	95.50	2	95.30	95.80	1	3,539	0.03%
2021/07/13	3.8	95.98	5	96.72	96.10	-1.2	3,629	-0.03%
2021/07/12	4	98.20	0	0.00	98.20	4	3,627	0.11%
2021/07/09	11.1	97.94	11.2	97.40	97.70	-0.2	3,592	-0.01%
2021/07/08	11	95.95	25.5	96.85	99.00	-14.5	3,394	-0.43%
2021/07/07	2	90.20	12	89.88	90.00	-10	3,301	-0.30%
2021/07/06	0	0.00	2	88.15	87.90	-2	3,262	-0.06%
2021/07/05	0	0.00	2	88.00	87.70	-2	3,278	-0.06%
2021/07/01	0	0.00	2	88.70	88.10	-2	3,418	-0.06%
2021/06/29	3	87.80	0	0.00	87.90	3	3,493	0.09%
2021/06/28	1	88.40	20.1	88.85	88.80	-19.1	3,503	-0.55%
2021/06/25	0	0.00	8	86.15	86.50	-8	3,497	-0.23%
2021/06/24	0	0.00	1	84.60	85.20	-1	3,737	-0.03%
2021/06/23	0	0.00	1	84.20	84.20	-1	3,779	-0.03%
2021/06/21	1.1	82.41	0	0.00	82.20	1.1	4,024	0.03%
2021/06/18	16.1	84.17	0	0.00	83.00	16.1	4,042	0.40%
2021/06/17	1	84.40	1.2	84.78	84.50	-0.2	4,042	0.00%
2021/06/16	3	84.33	0	0.00	84.90	3	4,174	0.07%
2021/06/15	2	84.30	0	0.00	84.80	2	4,225	0.05%
2021/06/11	0	0.00	1	83.70	83.80	-1	4,265	-0.02%
2021/06/09	0.1	82.90	0	0.00	82.90	0.1	4,341	0.00%
2021/06/08	0	0.00	1	83.40	83.10	-1	4,370	-0.02%
2021/06/04	1.1	83.99	0	0.00	83.50	1.1	4,489	0.02%
2021/06/03	0	0.00	1	84.30	84.30	-1	4,557	-0.02%
2021/06/02	1	83.00	0	0.00	83.40	1	4,595	0.02%
2021/05/31	2	83.00	0	83.20	82.90	2	4,651	0.04%
2021/05/28	0.2	82.80	1	82.80	82.80	-0.8	4,665	-0.02%
2021/05/27	0.1	82.10	0	0.00	82.30	0.1	4,708	0.00%
2021/05/25	1	83.00	0	0.00	82.90	1	4,770	0.02%
2021/05/21	0	81.50	1	81.90	82.20	-1	4,866	-0.02%
2021/05/20	2	81.40	0	0.00	81.10	2	4,900	0.04%
2021/05/18	3	80.87	3	81.17	81.80	0	4,954	0.00%
2021/05/17	9	79.67	4	81.60	78.20	5	4,939	0.10%
2021/05/14	5	83.64	15.7	83.53	82.90	-10.7	4,847	-0.22%
2021/05/13	13	81.72	11	82.02	81.10	2	4,728	0.04%
2021/05/12	12	81.44	12	80.80	81.70	0	4,657	0.00%
2021/05/11	19	87.01	3	87.33	86.50	16	4,518	0.35%
2021/05/10	4.2	87.07	15	87.44	88.80	-10.8	4,399	-0.25%
2021/05/07	14	85.04	7	85.46	86.00	7	4,331	0.16%
2021/05/06	7	84.90	20	85.38	84.80	-13	4,320	-0.30%
2021/05/05	6	85.42	5	85.20	84.90	1	4,280	0.02%
2021/05/04	23	84.51	3	83.97	83.20	20	4,211	0.47%
2021/05/03	5	86.04	2	86.85	85.50	3	4,142	0.07%
2021/04/29	1	85.80	1	85.60	85.20	0	4,102	0.00%
2021/04/28	3.2	86.13	0	0.00	86.20	3.2	4,075	0.08%
2021/04/27	2	87.20	0	0.00	86.80	2	4,072	0.05%
2021/04/26	1	86.50	5	86.24	86.80	-4	4,042	-0.10%
2021/04/23	3	83.23	2.4	83.88	83.90	0.6	3,948	0.02%
2021/04/22	11	83.08	3	85.43	82.80	8	3,936	0.20%
2021/04/21	0	0.00	4	83.75	83.90	-4	3,854	-0.10%
2021/04/20	1	83.10	51.2	83.01	83.40	-50.2	3,839	-1.31%
2021/04/19	7	83.03	8	82.84	82.30	-1	3,822	-0.03%
2021/04/16	0	0.00	0	80.20	80.40	0	3,714	0.00%
2021/04/15	0	0.00	5	79.96	80.20	-5	3,689	-0.14%
2021/04/14	5	79.06	0.1	79.50	79.10	4.9	3,657	0.13%
2021/04/13	15	79.30	3	80.47	79.20	12	3,647	0.33%
2021/04/09	2	78.55	1	78.20	78.60	1	3,580	0.03%
2021/04/08	2.1	78.53	0	0.00	79.00	2.1	3,552	0.06%
2021/04/07	10	79.00	0	0.00	79.20	10	3,420	0.29%
2021/04/01	3.1	79.00	0	0.00	79.10	3.1	3,361	0.09%
2021/03/31	0	0.00	8	79.09	79.70	-8	3,306	-0.24%
2021/03/30	1	77.80	6	78.65	78.40	-5	3,270	-0.15%
2021/03/29	16.2	78.36	2	78.25	78.70	14.2	3,233	0.44%
2021/03/26	11	80.26	1	80.00	80.30	10	2,985	0.34%
2021/03/25	5.3	78.96	4	79.83	80.10	1.3	2,951	0.04%
2021/03/24	8.5	80.44	0	0.00	80.10	8.5	2,915	0.29%
2021/03/23	1	82.20	6	83.33	83.40	-5	2,719	-0.18%
2021/03/22	2	81.70	4.3	82.18	82.50	-2.3	2,676	-0.09%
2021/03/19	2	80.45	3	81.20	80.10	-1	2,645	-0.04%
2021/03/18	1	82.80	8	82.93	82.50	-7	2,508	-0.28%
2021/03/17	3	82.63	2.3	82.96	83.10	0.7	2,457	0.03%
2021/03/16	1	80.20	2	81.40	81.80	-1	2,415	-0.04%
2021/03/15	0	0.00	7.6	79.97	80.20	-7.6	2,389	-0.32%
2021/03/12	1	78.90	0	0.00	79.40	1	2,372	0.04%
2021/03/11	1	79.20	4	80.08	78.70	-3	2,364	-0.13%
2021/03/09	1	78.50	14	77.89	78.50	-13	2,267	-0.57%
2021/03/08	3	76.80	3	77.10	77.30	0	2,218	0.00%
2021/03/05	0.3	75.50	1	75.60	75.90	-0.7	2,178	-0.03%
2021/03/04	6	75.57	76	75.53	76.00	-70	2,206	-3.17%
2021/03/02	5	75.30	6	76.25	75.30	-1	2,122	-0.05%
2021/02/26	0	0.00	32	75.03	74.90	-32	2,072	-1.54%
2021/02/25	0	0.00	8	74.46	74.70	-8	2,017	-0.40%
2021/02/24	12	74.19	26	74.29	73.80	-14	2,009	-0.70%
2021/02/23	0	0.00	29.4	74.28	74.10	-29.4	1,964	-1.50%
2021/02/22	0	0.00	27.1	73.78	73.40	-27.1	1,876	-1.44%
2021/02/19	0	0.00	1	71.60	71.70	-1	1,822	-0.05%
2021/02/18	0	0.00	53	71.79	72.30	-53	1,823	-2.91%
2021/02/17	0.3	69.10	2	70.10	69.90	-1.7	1,790	-0.09%
2021/01/29	50.1	68.30	6	68.20	68.20	44.1	1,847	2.39%
2021/01/28	0	0.00	9	68.78	68.90	-9	1,834	-0.49%
2021/01/27	0	0.00	1	69.00	68.80	-1	1,825	-0.05%
2021/01/22	0	0.00	1	68.50	68.60	-1	1,821	-0.05%
2021/01/20	3	68.43	1	68.80	68.20	2	1,831	0.11%
2021/01/18	1	68.70	0	0.00	68.70	1	1,830	0.05%
2021/01/15	85.3	69.26	0	0.00	69.10	85.3	1,819	4.69%
2021/01/14	11	69.83	0	0.00	70.00	11	1,820	0.60%
2021/01/13	22	69.52	50	70.24	70.20	-28	1,819	-1.54%
2021/01/12	76	69.72	20	69.68	69.30	56	1,791	3.13%
2021/01/11	0.1	70.50	25	70.78	70.90	-24.9	1,756	-1.42%
2021/01/08	0.2	70.20	16	70.83	70.90	-15.8	1,746	-0.90%
2021/01/07	10.2	70.20	1	70.20	70.20	9.2	1,721	0.53%
2021/01/06	15.1	69.97	12	71.18	69.80	3.1	1,713	0.18%
2021/01/05	8	70.33	77	70.86	71.00	-69	1,698	-4.06%
2021/01/04	15.8	69.43	0	0.00	69.40	15.8	1,655	0.95%
2020/12/31	10	69.70	5	70.12	69.70	5	1,648	0.30%
2020/12/30	10	69.45	0	0.00	69.80	10	1,641	0.61%
2020/12/29	20	69.35	0	0.00	69.40	20	1,631	1.23%
2020/12/25	0	0.00	1	68.80	69.00	-1	1,612	-0.06%
2020/12/23	3	68.00	0	0.00	68.00	3	1,593	0.19%
2020/12/22	47.2	68.95	1	69.10	68.00	46.2	1,587	2.91%
2020/12/21	1.2	69.20	10	69.70	69.20	-8.8	1,579	-0.56%
2020/12/18	2	68.80	22	69.53	70.00	-20	1,568	-1.28%
2020/12/16	15	68.43	1	68.90	68.90	14	1,544	0.91%
2020/12/15	16	68.22	0.1	68.20	68.20	15.9	1,533	1.04%
2020/12/14	40	68.45	0	0.00	68.40	40	1,519	2.63%
2020/12/11	10	68.70	0	0.00	68.70	10	1,515	0.66%
2020/12/10	27	68.96	0	0.00	69.10	27	1,500	1.80%
2020/12/09	14	69.40	71	69.24	69.30	-57	1,487	-3.83%
2020/12/08	20	70.15	32	70.73	69.90	-12	1,466	-0.82%
2020/12/04	2	70.65	0.3	70.50	70.60	1.7	1,408	0.12%
2020/12/03	0	0.00	22	70.15	70.50	-22	1,393	-1.58%
2020/12/02	12	70.10	2	70.20	69.80	10	1,377	0.73%
2020/12/01	6	69.70	3	69.90	69.80	3	1,364	0.22%
2020/11/30	4	70.15	9	70.24	69.60	-5	1,362	-0.37%
2020/11/27	5	69.34	0	0.00	69.10	5	1,328	0.38%
2020/11/26	16	69.11	0	0.00	69.10	16	1,349	1.19%
2020/11/24	20	69.20	0	0.00	69.00	20	1,476	1.35%
2020/11/23	0.3	69.10	2	69.25	69.00	-1.7	1,513	-0.11%
2020/11/20	30	69.05	6	68.90	68.80	24	1,524	1.57%
2020/11/19	0.1	69.30	0	0.00	69.00	0.1	1,561	0.00%
2020/11/18	0	0.00	1	69.20	69.30	-1	1,553	-0.06%
2020/11/17	0	0.00	5	69.30	69.30	-5	1,533	-0.33%
2020/11/16	16	68.79	0.4	69.00	68.60	15.6	1,553	1.00%
2020/11/13	1	68.70	10	68.82	68.60	-9	1,542	-0.58%
2020/11/11	25	67.90	0	0.00	68.00	25	1,509	1.66%
2020/11/10	0	0.00	1	67.60	67.30	-1	1,546	-0.06%
2020/11/06	10	66.30	0	0.00	66.10	10	1,566	0.64%
2020/11/03	0	66.30	0	0.00	66.60	0	1,607	0.00%
2020/10/29	0	0.00	2	66.40	66.60	-2	1,628	-0.12%
2020/10/28	0	0.00	17	67.07	66.90	-17	1,628	-1.04%
2020/10/27	0	0.00	4	66.98	66.80	-4	1,618	-0.25%
2020/10/21	0	0.00	2	65.75	65.80	-2	1,653	-0.12%
2020/10/19	0.1	65.20	0	0.00	65.40	0.1	1,702	0.00%
2020/10/14	0	0.00	1	65.90	65.60	-1	1,757	-0.06%
2020/10/06	10	65.10	0	0.00	65.10	10	2,192	0.46%
2020/09/30	5	64.70	0	0.00	64.70	5	2,272	0.22%
2020/09/28	5	64.60	0	0.00	64.60	5	2,331	0.21%
2020/09/25	1	64.00	0	0.00	64.60	1	2,370	0.04%
2020/09/24	1	64.20	0	0.00	64.50	1	2,396	0.04%
2020/09/23	9	65.06	0.1	65.50	65.30	8.9	2,427	0.37%
2020/09/22	1	65.90	0	0.00	65.80	1	2,459	0.04%
2020/09/21	1	66.30	0	0.00	66.50	1	2,489	0.04%
2020/09/16	1	66.50	0	0.00	66.40	1	2,562	0.04%
2020/09/15	5	66.70	0	0.00	66.60	5	2,587	0.19%
2020/09/11	26	67.10	0	0.00	66.80	26	2,624	0.99%
2020/09/10	0.2	67.40	0	0.00	67.40	0.2	2,642	0.01%
2020/09/09	0	0.00	1	67.30	67.60	-1	2,669	-0.04%
2020/09/07	2	67.30	3	67.40	67.30	-1	2,749	-0.04%
2020/09/03	2	67.80	0	0.00	67.60	2	2,846	0.07%
2020/09/02	1	68.40	0	0.00	67.50	1	2,887	0.03%
2020/09/01	10	68.56	1	69.10	68.30	9	2,925	0.31%
2020/08/31	6	69.57	11	69.93	69.60	-5	2,939	-0.17%
2020/08/28	0	0.00	68	68.45	68.90	-68	2,921	-2.33%
2020/08/27	0	0.00	43	67.51	67.50	-43	2,920	-1.47%
2020/08/26	0	0.00	15	67.13	66.80	-15	2,906	-0.52%
2020/08/25	0	0.00	3	66.57	66.50	-3	2,979	-0.10%
2020/08/21	1	64.80	0	0.00	64.70	1	3,630	0.03%
2020/08/20	7	64.91	1	65.40	64.10	6	3,668	0.16%
2020/08/19	5	66.10	12	66.81	66.10	-7	3,642	-0.19%
2020/08/18	1	65.60	0	0.00	65.50	1	3,597	0.03%
2020/08/14	26	65.05	10	65.55	65.50	16	3,624	0.44%
2020/08/13	10	67.00	0	0.00	67.20	10	3,576	0.28%
2020/08/12	8	66.81	5	66.96	67.00	3	3,596	0.08%
2020/08/11	6	66.35	6	66.63	66.40	0	3,598	0.00%
2020/08/06	6	66.05	0	0.00	66.00	6	3,676	0.16%
2020/08/05	0	0.00	0.3	65.60	65.60	-0.3	3,692	-0.01%
2020/07/31	9	64.69	0	0.00	64.20	9	3,735	0.24%
2020/07/30	5	64.10	0	0.00	64.10	5	3,724	0.13%
2020/07/28	0	0.00	10	63.60	63.30	-10	3,736	-0.27%
2020/07/24	21	64.51	2	64.60	64.40	19	3,740	0.51%
2020/07/23	1	65.00	0	0.00	65.00	1	3,733	0.03%
2020/07/21	0.2	65.70	22	65.64	65.70	-21.8	3,707	-0.59%
2020/07/20	2	64.75	0	0.00	65.20	2	3,693	0.05%
2020/07/17	5	65.46	0	0.00	65.30	5	3,679	0.14%
2020/07/16	7	66.87	8	66.96	66.10	-1	3,652	-0.03%
2020/07/15	11	71.35	10	71.45	71.40	1	3,554	0.03%
2020/07/14	1	71.80	0	0.00	71.30	1	3,480	0.03%
2020/07/13	2	71.80	2	72.00	71.80	0	3,426	0.00%
2020/07/10	8	71.43	31	71.31	71.10	-23	3,372	-0.68%
2020/07/09	22	71.91	0	0.00	71.90	22	3,340	0.66%
2020/07/07	2	71.95	2	71.85	72.00	0	3,292	0.00%
2020/07/06	5.1	72.00	0	0.00	72.00	5.1	3,271	0.16%
2020/07/03	2	71.90	0	0.00	71.90	2	3,245	0.06%
2020/07/02	0	0.00	10	72.00	72.40	-10	3,233	-0.31%
2020/07/01	1	71.80	27.6	71.72	71.70	-26.6	3,203	-0.83%
2020/06/30	1	70.30	11	70.40	70.80	-10	3,182	-0.31%
2020/06/22	8	68.68	0	0.00	68.60	8	3,174	0.25%
2020/06/19	12	69.07	2	69.30	68.90	10	3,158	0.32%
2020/06/18	0	0.00	5	69.40	69.10	-5	3,157	-0.16%
2020/06/17	7	68.90	0	0.00	69.40	7	3,156	0.22%
2020/06/16	55	69.16	5	69.30	69.10	50	3,164	1.58%
2020/06/15	55	68.80	2	68.60	68.60	53	3,222	1.64%
2020/06/12	4	67.93	0	0.00	69.00	4	3,255	0.12%
2020/06/11	9	69.43	0	0.00	68.80	9	3,240	0.28%
2020/06/10	5	69.30	16.2	70.44	70.60	-11.2	3,222	-0.35%
2020/06/09	84	69.77	0	0.00	69.20	84	3,234	2.60%
2020/06/08	0	0.00	10	69.39	69.80	-10	3,237	-0.31%
2020/06/04	7	68.06	0	0.00	68.00	7	3,169	0.22%
2020/06/03	4	68.30	11	68.59	68.40	-7	3,176	-0.22%
2020/06/02	2	67.10	4	67.23	67.40	-2	3,102	-0.06%
2020/06/01	1	66.70	0	0.00	66.90	1	3,078	0.03%
2020/05/29	16.1	67.27	3	67.50	65.30	13.1	2,978	0.44%
2020/05/28	2.1	69.33	0	0.00	68.00	2.1	2,349	0.09%
2020/05/27	1	68.60	5	68.90	69.00	-4	2,332	-0.17%
2020/05/26	2	68.00	0	0.00	68.30	2	2,307	0.09%
2020/05/20	1	67.50	0	0.00	67.40	1	2,262	0.04%
2020/05/19	3	67.90	0	0.00	67.80	3	2,252	0.13%
2020/05/18	0	0.00	6	67.38	68.00	-6	2,226	-0.27%
2020/05/15	1	67.00	1	67.50	67.00	0	2,202	0.00%
2020/05/14	0	0.00	1	66.40	66.10	-1	2,153	-0.05%
2020/05/13	1	66.10	0	0.00	67.00	1	2,125	0.05%
2020/05/12	2	66.90	0	0.00	66.90	2	2,100	0.10%
2020/05/11	1	67.70	0	0.00	67.50	1	2,082	0.05%
2020/05/08	0	0.00	1	67.40	67.80	-1	2,051	-0.05%
2020/05/07	0	0.00	1	67.70	67.60	-1	2,042	-0.05%
2020/05/04	1	66.90	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	6	68.33	68.50	-6	2,043	-0.29%
2020/04/29	0	0.00	64	67.58	67.40	-64	2,033	-3.15%
2020/04/27	4	66.80	0	0.00	66.80	4	2,069	0.19%
2020/04/21	18	66.61	0	0.00	65.90	18	2,063	0.87%
2020/04/20	45	66.65	0	0.00	66.80	45	2,036	2.21%
2020/04/17	3	66.83	0	0.00	66.40	3	2,012	0.15%
2020/04/16	6	67.47	0	0.00	67.30	6	1,952	0.31%
2020/04/15	1	68.30	0	0.00	68.00	1	1,936	0.05%
2020/04/14	1	68.10	1	68.40	68.40	0	1,926	0.00%
2020/04/09	2	67.65	0	0.00	67.40	2	1,935	0.10%
2020/04/08	2	67.90	0	0.00	67.80	2	1,923	0.10%
2020/04/07	1	68.30	3	68.90	67.90	-2	1,905	-0.10%
2020/04/06	3	68.60	0	0.00	68.90	3	1,887	0.16%
2020/03/31	15	70.09	1	70.10	69.40	14	1,838	0.76%
2020/03/30	1	66.90	2	67.75	68.20	-1	1,771	-0.06%
2020/03/27	0	0.00	0.2	67.70	67.80	-0.2	1,787	-0.01%
2020/03/26	0	0.00	15	66.87	67.70	-15	1,789	-0.84%
2020/03/25	11	67.35	1	66.70	66.60	10	1,808	0.55%
2020/03/24	0	0.00	2	65.55	65.80	-2	1,801	-0.11%
2020/03/23	0	0.00	1	63.50	63.10	-1	1,785	-0.06%
2020/03/20	5	64.20	6	63.73	64.90	-1	1,779	-0.06%
2020/03/19	15	62.33	13	61.85	61.20	2	1,767	0.11%
2020/03/18	6	64.52	26	64.45	64.40	-20	1,699	-1.18%
2020/03/17	0	0.00	61	63.83	63.30	-61	1,651	-3.69%
2020/03/13	5	66.80	1	63.30	66.10	4	1,603	0.25%
2020/03/12	5	66.30	4	67.25	66.10	1	1,541	0.06%
2020/03/11	1	68.60	0	0.00	68.30	1	1,494	0.07%
2020/03/10	0	0.00	1	69.30	68.90	-1	1,486	-0.07%
2020/03/09	0	0.00	1	68.10	67.70	-1	1,484	-0.07%
2020/03/05	0	0.00	2	69.20	69.30	-2	1,452	-0.14%
2020/03/03	1	68.80	0	0.00	68.70	1	1,489	0.07%
2020/03/02	1	68.50	1	68.80	68.50	0	1,491	0.00%
2020/02/27	0	0.00	1	68.20	67.60	-1	1,491	-0.07%
2020/02/19	0	0.00	1	68.90	69.30	-1	1,548	-0.06%
2020/02/17	0	0.00	3	67.90	67.90	-3	1,753	-0.17%
2020/02/14	2	67.90	0	0.00	67.90	2	1,775	0.11%
2020/02/13	0	0.00	1	68.40	67.80	-1	1,777	-0.06%
2020/02/12	1	67.90	0	0.00	67.80	1	1,785	0.06%
2020/02/11	1	67.90	0	0.00	67.50	1	1,792	0.06%
2020/02/10	1	67.10	0	0.00	67.30	1	1,821	0.05%
2020/02/07	1	67.20	0	0.00	67.20	1	1,828	0.05%
2020/02/06	4	67.80	0	0.00	67.90	4	1,836	0.22%
2020/02/05	0	0.00	2	67.60	67.40	-2	1,822	-0.11%
2020/02/04	2	67.20	0	0.00	67.10	2	1,805	0.11%
2020/02/03	2	66.80	1	67.00	66.80	1	1,806	0.06%
2020/01/31	2	68.40	0	0.00	68.10	2	1,798	0.11%
2020/01/30	4	68.85	0	0.00	68.00	4	1,795	0.22%
2020/01/20	3	72.10	5	72.20	72.10	-2	1,750	-0.11%
2020/01/17	1	71.60	0	0.00	71.60	1	1,762	0.06%
2020/01/16	2	71.85	0	0.00	71.80	2	1,783	0.11%
2020/01/15	1	71.70	0	0.00	71.70	1	1,829	0.05%
2020/01/10	0.3	72.10	0	0.00	72.10	0.3	1,896	0.02%
2020/01/08	3	71.53	5	71.80	71.30	-2	1,985	-0.10%
2020/01/06	4	72.03	5	72.00	72.00	-1	1,999	-0.05%
2020/01/03	1	73.40	1	73.00	72.70	0	1,997	0.00%
2019/12/31	6	73.50	0	0.00	73.50	6	2,025	0.30%
2019/12/30	0	0.00	4	74.10	73.70	-4	2,025	-0.20%
2019/12/26	0	0.00	0.6	73.60	73.50	-0.6	2,022	-0.03%
2019/12/24	3	72.63	0	0.00	72.70	3	2,032	0.15%
2019/12/23	1	73.00	8	73.23	72.60	-7	2,036	-0.34%
2019/12/20	3	73.03	6	72.75	72.50	-3	2,020	-0.15%
2019/12/19	1	73.10	10	73.17	73.30	-9	1,986	-0.45%
2019/12/18	1	74.00	0	0.00	73.60	1	1,986	0.05%
2019/12/17	2	74.10	0	0.00	74.20	2	2,013	0.10%
2019/12/16	10	74.54	13	74.38	74.40	-3	2,026	-0.15%
2019/12/13	16	73.45	0	0.00	73.40	16	2,019	0.79%
2019/12/11	3	73.70	0	0.00	73.80	3	2,005	0.15%
2019/12/10	11	73.85	0	0.00	74.20	11	1,987	0.55%
2019/12/04	2	74.35	0	0.00	74.30	2	1,988	0.10%
2019/12/03	9	74.90	0	0.00	75.10	9	1,971	0.46%
2019/12/02	14	75.09	5	75.60	75.30	9	1,967	0.46%
2019/11/29	2	76.15	0	0.00	75.70	2	1,962	0.10%
2019/11/28	1	77.50	6	78.00	77.00	-5	1,952	-0.26%
2019/11/27	4	76.30	0	0.00	76.90	4	1,964	0.20%
2019/11/26	5	76.50	5	77.00	76.20	0	1,970	0.00%
2019/11/22	21	76.19	0	0.00	76.00	21	1,977	1.06%
2019/11/21	6	76.78	0	0.00	76.80	6	1,983	0.30%
2019/11/20	22	76.92	0	0.00	77.30	22	1,984	1.11%
2019/11/19	3	76.80	3	78.00	77.30	0	2,020	0.00%
2019/11/18	0	0.00	2	76.80	76.90	-2	2,006	-0.10%
2019/11/15	3	77.27	0	0.00	77.20	3	2,017	0.15%
2019/11/14	2	77.25	107	77.05	77.00	-105	2,000	-5.25%	大賣/鉅額交易
2019/11/13	6.1	74.18	0	0.00	73.00	6.1	1,855	0.33%
2019/11/08	51	75.15	10	75.63	75.10	41	1,988	2.06%
2019/11/07	4	75.18	6	75.08	75.20	-2	2,000	-0.10%
2019/11/06	0	0.00	7	74.77	74.30	-7	1,981	-0.35%
2019/11/05	11	74.09	11	74.37	74.20	0	1,979	0.00%
2019/11/04	5	73.60	1	73.80	73.90	4	1,986	0.20%
2019/10/30	0	0.00	4	73.08	73.20	-4	2,023	-0.20%
2019/10/29	2.1	72.19	0	0.00	72.10	2.1	2,012	0.10%
2019/10/28	65	73.24	6	73.10	72.80	59	1,998	2.95%
2019/10/25	4.1	73.40	6	73.73	73.40	-1.9	1,981	-0.10%
2019/10/24	4	73.55	1	73.90	74.00	3	1,968	0.15%
2019/10/23	8	73.20	5	73.40	73.30	3	1,945	0.15%
2019/10/21	0	0.00	1	72.90	72.80	-1	1,880	-0.05%
2019/10/17	18	72.00	4	72.35	72.60	14	1,835	0.76%
2019/10/16	1	70.70	1	70.80	70.70	0	1,772	0.00%
2019/10/15	0	0.00	7	70.40	70.40	-7	1,768	-0.40%
2019/10/14	0.2	69.10	0	0.00	69.20	0.2	1,777	0.01%
2019/10/09	1	70.00	1	70.30	69.60	0	1,771	0.00%
2019/10/08	0	0.00	4	69.68	69.90	-4	1,771	-0.23%
2019/10/07	1	68.60	1	69.00	68.40	0	1,752	0.00%
2019/10/04	0	0.00	1	68.20	68.10	-1	1,751	-0.06%
2019/10/03	2	67.60	0	0.00	67.60	2	1,755	0.11%
2019/10/02	0	0.00	1	68.40	68.40	-1	1,776	-0.06%
2019/09/27	0	0.00	0	67.10	66.90	0	1,855	0.00%
2019/09/25	2	68.00	8	67.90	67.90	-6	1,853	-0.32%
2019/09/24	2	68.20	0	0.00	68.10	2	1,866	0.11%
2019/09/23	1	68.20	0	0.00	68.10	1	1,867	0.05%
2019/09/20	6	69.05	5	69.00	68.30	1	1,866	0.05%
2019/09/19	1	69.70	0	0.00	69.50	1	1,862	0.05%
2019/09/18	5	70.94	0	0.00	70.70	5	1,943	0.26%
2019/09/17	2	71.50	0	0.00	71.50	2	2,027	0.10%
2019/09/16	6	71.00	0	0.00	71.50	6	2,113	0.28%
2019/09/12	0	0.00	5	70.90	70.90	-5	2,141	-0.23%
2019/09/10	0.3	69.80	0	0.00	70.00	0.3	2,184	0.01%
2019/09/09	0.3	70.00	0	0.00	70.00	0.3	2,202	0.01%
2019/09/06	1	70.68	0	0.00	70.10	1	2,209	0.05%
2019/09/04	0	0.00	2.1	70.61	70.90	-2.1	2,213	-0.09%
2019/09/03	5.4	71.53	5	71.10	70.40	0.4	2,240	0.02%
2019/09/02	10	71.00	2	71.05	71.20	8	2,237	0.36%
2019/08/30	0.3	69.80	1	70.70	69.70	-0.7	2,226	-0.03%
2019/08/28	6	70.07	0	0.00	69.80	6	2,198	0.27%
2019/08/27	1	69.90	0	0.00	70.80	1	2,196	0.05%
2019/08/26	1	69.50	1	70.10	70.30	0	2,162	0.00%
2019/08/23	1	70.20	7	70.77	70.80	-6	2,132	-0.28%
2019/08/22	0	0.00	1	70.80	70.80	-1	2,125	-0.05%
2019/08/19	0.3	68.40	0	0.00	68.20	0.3	2,115	0.01%
2019/08/16	2	68.95	0	0.00	68.80	2	2,095	0.10%
2019/08/15	7	69.47	4	68.65	69.10	3	2,065	0.15%
2019/08/14	3	67.17	4	66.63	67.20	-1	1,977	-0.05%
2019/08/13	1	63.80	0	0.00	63.60	1	1,915	0.05%
2019/08/12	0	0.00	2.1	64.03	64.10	-2.1	1,925	-0.11%
2019/08/08	1	63.00	1.1	63.48	63.00	-0.1	1,934	-0.01%
2019/08/07	1	62.60	0	0.00	62.30	1	1,933	0.05%
2019/08/02	1	64.90	2	64.85	64.90	-1	1,912	-0.05%
2019/08/01	1	66.10	0	0.00	66.00	1	1,912	0.05%
2019/07/31	0	0.00	1	67.10	66.50	-1	1,922	-0.05%
2019/07/30	1	67.20	0	0.00	67.00	1	1,921	0.05%
2019/07/29	0	0.00	1	67.10	66.90	-1	1,922	-0.05%
2019/07/26	1	67.00	0	0.00	67.10	1	1,920	0.05%
2019/07/25	1	66.40	0	0.00	66.60	1	1,921	0.05%
2019/07/24	2	66.80	1	66.90	66.50	1	1,930	0.05%
2019/07/16	3	68.10	0	0.00	67.60	3	1,933	0.16%
2019/07/12	3	68.80	0	0.00	68.70	3	1,927	0.16%
2019/07/11	0	0.00	1	69.50	69.20	-1	1,925	-0.05%
2019/07/10	2	68.55	0	0.00	68.80	2	1,943	0.10%
2019/07/08	0	0.00	2	70.00	69.10	-2	1,950	-0.10%
2019/07/05	6	70.87	5	70.90	70.50	1	1,928	0.05%
2019/07/04	4	75.40	1	76.00	76.00	3	1,898	0.16%
2019/07/02	1	74.90	3	74.80	74.80	-2	1,871	-0.11%
2019/07/01	3	75.43	0	0.00	75.20	3	1,864	0.16%
2019/06/27	0	0.00	1	76.30	76.40	-1	1,850	-0.05%
2019/06/26	8	76.14	6	76.32	75.80	2	1,874	0.11%
2019/06/25	8	76.09	2	77.20	78.00	6	1,855	0.32%
2019/06/24	1	78.00	2	78.35	78.00	-1	1,752	-0.06%
2019/06/21	0	0.00	3	76.33	76.50	-3	1,653	-0.18%
2019/06/20	3	75.70	3	75.97	75.80	0	1,557	0.00%
2019/06/19	0	0.00	4	74.23	74.90	-4	1,526	-0.26%
2019/06/18	2	72.50	1	73.10	72.50	1	1,468	0.07%
2019/06/17	1	71.30	1	72.20	72.30	0	1,452	0.00%
2019/06/14	0	0.00	1	71.30	71.10	-1	1,432	-0.07%
2019/06/13	1	70.70	0.4	71.40	70.60	0.6	1,418	0.04%
2019/06/12	0.8	71.60	0	0.00	71.60	0.8	1,407	0.06%
2019/06/11	0	0.00	5	71.14	71.50	-5	1,398	-0.36%
2019/06/10	1.3	69.42	1	69.70	69.40	0.3	1,366	0.02%
2019/06/06	1	68.50	0	0.00	68.50	1	1,354	0.07%
2019/06/04	0.8	68.80	0	0.00	68.60	0.8	1,346	0.06%
2019/05/29	2	68.65	0	0.00	68.70	2	1,301	0.15%
2019/05/28	2	70.00	1	70.60	69.80	1	1,306	0.08%
2019/05/27	0	0.00	1	70.10	70.00	-1	1,233	-0.08%
2019/05/22	1	69.70	1	70.40	69.40	0	1,231	0.00%
2019/05/21	5	69.70	1	70.30	69.80	4	1,239	0.32%
2019/05/20	1	68.80	1	69.50	69.50	0	1,217	0.00%
2019/05/16	2	70.10	0	0.00	68.80	2	1,203	0.17%
2019/05/15	0	0.00	1	71.50	71.50	-1	1,169	-0.09%
2019/05/06	2	73.10	0	0.00	72.80	2	1,105	0.18%
2019/04/26	1.4	74.37	0	0.00	74.30	1.4	1,054	0.13%
2019/04/25	1	75.00	0	0.00	75.10	1	1,039	0.10%
2019/04/23	0.2	76.00	0	0.00	75.80	0.2	1,022	0.02%
2019/04/18	3	76.13	0	0.00	75.40	3	1,043	0.29%
2019/04/16	1	76.90	0	0.00	77.20	1	1,024	0.10%
2019/04/15	1	77.70	0	0.00	77.70	1	1,006	0.10%
2019/04/02	0.4	78.70	0	0.00	78.70	0.4	914	0.04%
2019/04/01	4	79.70	0	0.00	79.60	4	903	0.44%
2019/03/29	0	0.00	2	81.05	80.90	-2	888	-0.23%
2019/03/28	1	77.80	0	0.00	77.70	1	874	0.11%
2019/03/26	1	80.10	0	0.00	80.10	1	874	0.11%
2019/03/22	1.6	81.09	0	0.00	81.20	1.6	872	0.18%
2019/03/14	0	0.00	1	81.00	81.00	-1	945	-0.11%
2019/03/11	1	80.20	0	0.00	79.40	1	999	0.10%
2019/03/07	1	81.40	0	0.00	81.40	1	1,115	0.09%
2019/03/06	0	0.00	1	81.90	81.90	-1	1,135	-0.09%
2019/03/05	1	81.20	0	0.00	81.10	1	1,138	0.09%
2019/02/22	0	0.00	0.2	82.50	82.50	-0.2	1,115	-0.01%
2019/02/21	1	82.70	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	1	83.40	83.10	-1	1,120	-0.09%
2019/01/28	1	81.90	0	0.00	81.60	1	1,197	0.08%
2019/01/25	0	0.00	1	83.00	82.50	-1	1,217	-0.08%
2019/01/23	0	0.00	1	81.50	81.80	-1	1,265	-0.08%
2019/01/22	1	80.80	0	0.00	80.40	1	1,316	0.08%
2019/01/18	0.3	81.30	0	0.00	81.30	0.3	1,427	0.02%
2019/01/17	0	0.00	1	82.30	82.00	-1	1,469	-0.07%
2019/01/16	1	81.50	0.3	81.80	82.00	0.7	1,505	0.05%
2019/01/14	1	80.60	1	81.00	81.00	0	1,637	0.00%
2019/01/11	1	82.00	0	0.00	82.20	1	1,653	0.06%
2019/01/10	0	0.00	1	82.00	82.70	-1	1,680	-0.06%
2019/01/09	1	81.00	1	81.70	81.00	0	1,707	0.00%
2019/01/03	0	0.00	2	77.90	77.60	-2	1,790	-0.11%
2019/01/02	2	78.00	0	0.00	77.70	2	1,836	0.11%
2018/12/27	1	78.50	1	78.50	78.50	0	1,908	0.00%
2018/12/26	1	78.50	1	77.80	77.80	0	1,971	0.00%
2018/12/21	1	78.80	1	80.00	80.20	0	2,079	0.00%
2018/12/20	1	83.00	0	0.00	80.80	1	2,071	0.05%
2018/12/10	2	83.65	1	84.70	84.30	1	2,431	0.04%
2018/12/07	2	85.80	0	0.00	85.30	2	2,425	0.08%
2018/12/06	1	86.80	0	0.00	86.60	1	2,437	0.04%
2018/12/05	0	0.00	3	89.00	89.10	-3	2,446	-0.12%
2018/12/03	7	89.50	2	88.00	87.70	5	2,499	0.20%
2018/11/30	1	86.30	7	86.19	91.00	-6	2,497	-0.24%
2018/11/29	1	84.80	1	84.40	85.00	0	2,495	0.00%
2018/11/28	0	0.00	2	83.65	84.20	-2	2,504	-0.08%
2018/11/27	1	81.70	0	0.00	82.60	1	2,553	0.04%
2018/11/26	1	81.20	1	82.30	82.30	0	2,601	0.00%
2018/11/23	0	0.00	1	81.30	81.20	-1	2,649	-0.04%
2018/11/22	1	82.80	1	82.60	82.30	0	2,676	0.00%
2018/11/21	3	83.77	0	0.00	83.60	3	2,726	0.11%
2018/11/20	4	83.80	2	83.90	83.50	2	2,814	0.07%
2018/11/19	3	84.20	3	84.63	84.20	0	2,992	0.00%
2018/11/16	0	0.00	21	82.40	82.70	-21	3,008	-0.70%
2018/11/15	27	82.91	5	82.98	82.70	22	3,043	0.72%
2018/11/14	3.6	80.68	5	80.30	81.80	-1.4	3,027	-0.05%
2018/11/13	1	80.00	2	80.10	80.00	-1	3,057	-0.03%
2018/11/08	1	79.00	4	79.10	79.10	-3	3,170	-0.09%
2018/11/07	1	77.40	1	78.50	78.50	0	3,196	0.00%
2018/11/06	1	78.30	1	77.60	76.50	0	3,214	0.00%
2018/11/02	1	77.20	1	78.90	78.90	0	3,282	0.00%
2018/10/31	2	75.10	4.8	75.76	77.50	-2.8	3,501	-0.08%
2018/10/30	1	74.80	2	75.60	75.60	-1	3,524	-0.03%
2018/10/29	1	76.20	0	0.00	76.10	1	3,537	0.03%
2018/10/17	0	0.00	2	54.45	54.70	-2	3,529	-0.06%
2018/10/12	0	0.00	1	55.00	55.20	-1	3,445	-0.03%
2018/10/09	2	59.50	0	0.00	59.10	2	3,391	0.06%
2018/10/04	6	61.20	1	60.90	61.30	5	3,380	0.15%
2018/10/03	0	0.00	3	61.90	62.00	-3	3,393	-0.09%
2018/10/02	3	60.70	0.8	61.60	61.70	2.2	3,372	0.07%
2018/10/01	0	0.00	3	61.20	61.40	-3	3,371	-0.09%
2018/09/28	0	0.00	10	60.50	60.70	-10	3,413	-0.29%
2018/09/27	0	0.00	1	60.00	60.00	-1	3,393	-0.03%
2018/09/25	1	60.00	2	59.60	60.00	-1	3,374	-0.03%
2018/09/20	0	0.00	5	56.70	56.70	-5	3,354	-0.15%
2018/09/19	2	57.80	2	57.80	57.50	0	3,368	0.00%
2018/09/18	1	57.80	1	58.50	57.70	0	3,390	0.00%
2018/09/14	3	57.90	3	57.80	58.10	0	3,439	0.00%
2018/09/13	5	57.50	6	57.40	57.50	-1	3,451	-0.03%
2018/09/12	1	58.20	1	57.90	57.80	0	3,438	0.00%
2018/09/11	2	55.90	1	57.00	56.80	1	3,432	0.03%
2018/09/10	8	56.25	3	56.17	55.90	5	3,460	0.14%
2018/09/07	1	58.20	0	0.00	58.20	1	3,457	0.03%
2018/09/06	1	59.00	1	59.80	59.30	0	3,475	0.00%
2018/09/05	6	60.17	1.2	60.26	59.30	4.8	3,500	0.14%
2018/09/03	20	62.02	0	0.00	61.60	20	3,551	0.56%
2018/08/31	0	0.00	2	63.00	63.00	-2	3,564	-0.06%
2018/08/30	1	62.90	13	62.48	62.80	-12	3,573	-0.34%
2018/08/29	5	62.18	4	62.05	62.00	1	3,583	0.03%
2018/08/28	5	61.38	0	0.00	61.50	5	3,611	0.14%
2018/08/27	7	61.79	0	0.00	61.50	7	3,655	0.19%
2018/08/24	1	61.90	0	0.00	61.50	1	3,642	0.03%
2018/08/23	1	62.00	1	62.00	62.00	0	3,715	0.00%
2018/08/22	1	63.10	2	63.30	62.80	-1	3,725	-0.03%
2018/08/21	1	62.20	0	0.00	62.00	1	3,709	0.03%
2018/08/17	1	63.50	1	63.40	63.00	0	3,793	0.00%
2018/08/16	2	62.70	2	63.20	62.90	0	3,766	0.00%
2018/08/15	4	62.65	3	62.77	62.50	1	3,706	0.03%
2018/08/14	11	59.45	0	0.00	59.40	11	3,595	0.31%
2018/08/13	1	60.00	0	0.00	59.00	1	3,711	0.03%
2018/08/10	2	60.65	0	0.00	61.00	2	3,694	0.05%
2018/08/09	1	61.50	10	61.10	61.30	-9	3,740	-0.24%
2018/08/08	0	0.00	4	61.50	61.80	-4	3,881	-0.10%
2018/08/06	1	60.20	0	0.00	60.30	1	3,943	0.03%
2018/07/30	3	58.13	4	58.10	58.00	-1	3,871	-0.03%
2018/07/27	8	62.05	1	62.00	62.00	7	3,790	0.18%
2018/07/26	3	61.97	1	62.40	62.00	2	3,688	0.05%
2018/07/25	1	62.70	0	0.00	62.60	1	3,689	0.03%
2018/07/24	0	0.00	2	61.90	62.00	-2	3,654	-0.05%
2018/07/23	2	61.00	11	61.58	60.90	-9	3,657	-0.25%
2018/07/20	7	62.01	5	61.80	61.80	2	3,664	0.05%
2018/07/19	8	62.80	0	0.00	62.20	8	3,682	0.22%
2018/07/18	8	62.93	0	0.00	63.00	8	3,718	0.22%
2018/07/13	2	62.50	0	0.00	62.70	2	3,713	0.05%
2018/07/11	0	0.00	5	62.10	62.00	-5	3,791	-0.13%
2018/07/10	1	61.50	1	61.50	61.10	0	3,797	0.00%
2018/07/09	0	0.00	5	61.20	61.60	-5	3,855	-0.13%
2018/07/06	11	58.87	8	59.93	59.90	3	3,900	0.08%
2018/07/05	8	60.00	0	0.00	59.60	8	3,902	0.20%
2018/07/04	2	60.60	0	0.00	60.70	2	3,975	0.05%
2018/07/03	7	60.81	0	0.00	60.70	7	4,130	0.17%
2018/06/28	1	61.40	3	61.67	61.20	-2	4,152	-0.05%
2018/06/27	2	61.00	30	60.87	60.70	-28	4,216	-0.66%
2018/06/21	1	62.80	1	62.90	62.90	0	4,794	0.00%
2018/06/20	0	0.00	1	62.20	62.40	-1	4,985	-0.02%
2018/06/19	0	0.00	3	63.40	62.80	-3	5,034	-0.06%
2018/06/15	0	0.00	1	63.20	63.20	-1	5,142	-0.02%
2018/06/14	2	62.15	1.1	62.38	62.20	0.9	5,170	0.02%
2018/06/13	3	62.30	43	61.96	62.10	-40	5,182	-0.77%
2018/06/12	5	62.78	5	63.16	62.70	0	5,278	0.00%
2018/06/11	3	64.43	6	64.38	64.50	-3	5,338	-0.06%
2018/06/08	6	64.53	2	64.75	65.00	4	5,401	0.07%
2018/06/07	2	64.35	10	64.20	64.60	-8	5,425	-0.15%
2018/06/06	0	0.00	2	64.80	65.00	-2	5,485	-0.04%
2018/06/05	0	0.00	1	65.10	64.40	-1	5,501	-0.02%
2018/06/04	0	0.00	5	64.00	64.40	-5	5,602	-0.09%
2018/06/01	0	0.00	2	62.45	62.40	-2	5,906	-0.03%
2018/05/31	10	62.05	5	61.90	61.30	5	5,903	0.08%
2018/05/30	1	61.40	0	0.00	61.40	1	5,995	0.02%
2018/05/28	2	62.15	8.6	62.40	62.70	-6.6	6,088	-0.11%
2018/05/25	0	0.00	5	62.48	62.70	-5	6,103	-0.08%
2018/05/24	1	61.50	1	61.40	61.40	0	6,106	0.00%
2018/05/23	2	61.75	4	61.30	61.20	-2	6,142	-0.03%
2018/05/22	2	61.95	12	61.78	61.90	-10	6,171	-0.16%
2018/05/21	5	61.42	8	60.74	62.00	-3	6,146	-0.05%
2018/05/18	9	59.72	0	0.00	59.60	9	6,028	0.15%
2018/05/17	2	60.35	2	60.00	59.70	0	6,050	0.00%
2018/05/16	4	60.28	35	60.27	60.00	-31	6,008	-0.52%
2018/05/15	7	58.91	19	59.00	58.60	-12	5,886	-0.20%
2018/05/14	3	59.00	25	59.02	59.00	-22	6,001	-0.37%
2018/05/11	0	0.00	1	58.20	58.20	-1	5,942	-0.02%
2018/05/09	3	57.40	2	58.10	58.20	1	5,944	0.02%
2018/05/08	1	57.10	1	57.60	57.60	0	5,945	0.00%
2018/05/07	2	57.20	3	57.33	57.60	-1	5,935	-0.02%
2018/05/04	1	57.10	0	0.00	57.00	1	5,920	0.02%
2018/05/03	2	58.05	0	0.00	57.60	2	5,916	0.03%
2018/05/02	1	58.30	5	58.68	58.80	-4	5,917	-0.07%
2018/04/30	1	57.30	3	57.17	57.70	-2	5,881	-0.03%
2018/04/27	2	57.00	0	0.00	57.30	2	5,887	0.03%
2018/04/26	2	57.75	6	57.83	57.80	-4	5,882	-0.07%
2018/04/25	0	0.00	5	57.96	57.80	-5	5,887	-0.08%
2018/04/24	0	0.00	10	57.75	58.20	-10	5,892	-0.17%
2018/04/23	5.2	58.29	1	58.30	58.10	4.2	5,918	0.07%
2018/04/20	0.3	58.10	8	58.23	58.10	-7.8	5,971	-0.13%
2018/04/18	1	57.40	1	58.10	58.10	0	5,973	0.00%
2018/04/17	17	57.48	12	57.39	56.80	5	6,013	0.08%
2018/04/16	0	0.00	7	58.96	58.80	-7	5,966	-0.12%
2018/04/13	1	58.40	16	58.74	58.60	-15	5,943	-0.25%
2018/04/12	1	58.50	11	58.79	58.60	-10	5,904	-0.17%
2018/04/11	3	58.03	0	0.00	58.10	3	5,899	0.05%
2018/04/10	4	58.15	2	58.75	58.50	2	5,854	0.03%
2018/04/09	6	58.07	21	58.16	58.50	-15	5,787	-0.26%
2018/04/03	9	56.21	6	56.52	56.70	3	5,628	0.05%
2018/04/02	7	56.26	1	56.90	56.30	6	5,594	0.11%
2018/03/31	1	56.40	3	56.60	56.40	-2	5,597	-0.04%
2018/03/30	8	55.88	2	56.00	56.40	6	5,566	0.11%
2018/03/29	8	56.59	4	56.70	56.30	4	5,495	0.07%
2018/03/28	7	56.89	11	57.02	57.00	-4	5,485	-0.07%
2018/03/27	38	58.62	47	58.38	57.00	-9	5,392	-0.17%
2018/03/26	2	57.90	7	58.00	58.00	-5	4,942	-0.10%
2018/03/23	11	57.94	51	56.44	58.90	-40	4,854	-0.82%
2018/03/22	23	58.03	2	58.80	57.50	21	4,639	0.45%
2018/03/21	6	59.30	6	59.25	59.10	0	4,534	0.00%
2018/03/20	5	57.50	12	58.01	58.10	-7	4,400	-0.16%
2018/03/19	5	57.20	24	57.99	58.00	-19	4,319	-0.44%
2018/03/16	9	56.69	11	57.41	57.00	-2	4,292	-0.05%
2018/03/15	10	57.60	21	57.41	57.40	-11	4,157	-0.26%
2018/03/14	3	55.37	16	56.00	55.60	-13	4,021	-0.32%
2018/03/13	6	55.13	10	55.31	55.50	-4	3,960	-0.10%
2018/03/12	2	54.60	11	55.37	55.40	-9	3,927	-0.23%
2018/03/09	13.3	54.25	6	54.92	54.20	7.3	3,880	0.19%
2018/03/08	21	55.07	26	54.72	54.70	-5	3,864	-0.13%
2018/03/07	11	54.03	45	53.99	55.30	-34	3,723	-0.91%
2018/03/06	4	52.30	8	52.28	52.30	-4	3,379	-0.12%
2018/03/05	3	52.30	2	52.90	51.90	1	3,440	0.03%
2018/03/02	8	51.55	2	51.65	51.40	6	3,274	0.18%
2018/03/01	4	51.25	0	0.00	51.90	4	3,230	0.12%
2018/02/27	2	51.80	1	51.87	51.30	1	3,205	0.03%
2018/02/26	8	51.89	3	52.17	52.00	5	3,204	0.16%
2018/02/23	3	51.07	0.1	50.70	50.70	2.9	3,190	0.09%
2018/02/22	1	50.60	1	51.00	50.80	0	3,327	0.00%
2018/02/21	0	0.00	1	49.35	49.30	-1	3,556	-0.03%
2018/02/12	0	0.00	1	47.60	47.60	-1	4,078	-0.02%
2018/02/06	14	48.26	10	48.35	47.30	4	4,428	0.09%
2018/02/05	20	50.08	1	50.60	50.50	19	4,549	0.42%
2018/02/02	5	51.00	0	0.00	51.00	5	4,559	0.11%
2018/02/01	8	51.48	0	0.00	51.40	8	4,662	0.17%
2018/01/31	10	50.90	0	0.00	51.50	10	4,921	0.20%
2018/01/30	37	51.95	0	0.00	51.60	37	5,010	0.74%
2018/01/26	2	52.80	1	52.80	52.60	1	5,004	0.02%
2018/01/25	0	0.00	0	52.60	52.80	0	4,987	0.00%
2018/01/23	3	51.90	6	51.90	51.90	-3	5,006	-0.06%
2018/01/19	3	52.63	13	52.83	52.70	-10	5,106	-0.20%
2018/01/18	0	0.00	3	53.20	53.00	-3	5,075	-0.06%
2018/01/17	4	52.93	0	0.00	53.10	4	5,056	0.08%
2018/01/16	8	53.39	0	0.00	53.40	8	5,001	0.16%
2018/01/15	1	52.90	2	52.60	52.50	-1	4,965	-0.02%
2018/01/12	1	52.30	2	52.10	52.10	-1	4,958	-0.02%
2018/01/11	3	52.20	30	52.94	52.00	-27	4,944	-0.55%
2018/01/10	3	51.63	1	51.50	51.50	2	4,850	0.04%
2018/01/08	1	51.40	14	51.65	51.70	-13	4,842	-0.27%
2018/01/05	1	51.70	17.2	51.76	51.80	-16.2	4,806	-0.34%
2018/01/04	1	50.50	9	50.88	50.60	-8	4,759	-0.17%
2018/01/02	0	0.00	1	50.60	50.50	-1	4,720	-0.02%