潤泰全 (2915)-元富-文心券商分點個股進出

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
68.2
漲跌
▼1.4
漲幅
-2.01%
成交量
25,255張
產業
上市貿易百貨類股
741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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/05/14	39	68.54	40	68.76	68.20	-1	3,836	-0.03%
2024/05/13	40.5	64.83	17.5	66.68	69.60	23	3,435	0.67%
2024/05/10	20	62.73	12	62.18	63.30	8	2,980	0.27%
2024/05/09	0	0.00	0.2	62.60	61.90	-0.2	2,902	-0.01%
2024/05/08	1	62.50	0	0.00	62.60	1	2,873	0.03%
2024/05/07	3	63.00	0	0.00	63.00	3	2,812	0.11%
2024/05/06	2.5	63.18	3	63.57	63.70	-0.5	2,761	-0.02%
2024/05/03	10	63.10	0	63.50	62.60	10	2,682	0.37%
2024/05/02	6.2	63.35	12.3	63.60	63.60	-6.1	2,583	-0.24%
2024/04/29	0	0.00	3	61.03	61.10	-3	2,258	-0.13%
2024/04/25	0	0.00	14	60.00	59.90	-14	2,209	-0.63%
2024/04/24	2	59.70	0	0.00	59.60	2	2,201	0.09%
2024/04/19	0	0.00	1	59.20	59.60	-1	2,216	-0.05%
2024/04/17	1.5	58.47	1	58.50	58.60	0.5	2,198	0.02%
2024/04/16	0	0.00	5	58.40	58.40	-5	2,188	-0.23%
2024/04/15	0	59.80	6	59.80	59.70	-6	2,155	-0.28%
2024/04/09	0.1	59.80	1	59.80	59.90	-1	2,194	-0.04%
2024/04/02	0	59.90	0	0.00	59.90	0	2,339	0.00%
2024/04/01	0	0.00	1	60.10	60.30	-1	2,359	-0.04%
2024/03/28	0	0.00	10	59.70	59.60	-10	2,361	-0.42%
2024/03/27	0.1	59.50	0	0.00	59.40	0.1	2,371	0.00%
2024/03/26	0	0.00	1	59.30	59.00	-1	2,383	-0.04%
2024/03/22	0	0.00	2	58.90	59.00	-2	2,438	-0.08%
2024/03/21	0.5	58.54	10	58.80	58.80	-9.6	2,460	-0.39%
2024/03/20	0.7	57.95	0	0.00	57.80	0.7	2,629	0.03%
2024/03/19	9.3	58.48	0	0.00	58.20	9.3	2,641	0.35%
2024/03/18	1	59.10	20	59.30	59.10	-19	2,600	-0.73%
2024/03/15	0	0.00	3	60.00	59.20	-3	2,652	-0.11%
2024/03/14	18.5	59.16	0	0.00	59.60	18.5	2,577	0.72%
2024/03/13	0	61.10	0	61.20	61.20	0	2,512	0.00%
2024/03/12	0	0.00	4	61.30	61.20	-4	2,524	-0.16%
2024/03/11	2	61.00	1	61.30	60.80	1	2,537	0.04%
2024/03/06	5	60.16	0	0.00	60.00	5	2,523	0.20%
2024/03/05	10	59.30	1.8	59.34	59.50	8.2	2,560	0.32%
2024/03/04	5.2	59.10	5.4	59.02	59.10	-0.2	2,569	-0.01%
2024/03/01	0.3	59.39	1	59.40	59.50	-0.7	2,552	-0.03%
2024/02/29	1.4	59.03	0	0.00	59.20	1.4	2,556	0.06%
2024/02/27	1.4	59.77	105	59.70	59.50	-103.6	2,533	-4.09%	大賣/鉅額交易
2024/02/26	1.2	60.13	24	60.48	60.20	-22.8	2,514	-0.91%
2024/02/23	1.2	60.40	25	60.36	60.20	-23.8	2,534	-0.94%
2024/02/22	4	60.63	150	60.58	60.50	-146	2,556	-5.71%	大賣/鉅額交易
2024/02/21	2	60.75	0	0.00	60.70	2	2,629	0.08%
2024/02/20	0	0.00	2	60.70	60.70	-2	2,651	-0.08%
2024/02/19	0.1	60.70	0	0.00	61.10	0.1	2,695	0.00%
2024/02/16	0	0.00	1	60.20	60.40	-1	2,858	-0.03%
2024/02/15	0	60.10	0	0.00	60.20	0	3,005	0.00%
2024/02/02	2.1	60.50	0	0.00	60.50	2.1	2,989	0.07%
2024/01/31	0	60.40	0	0.00	60.10	0	2,982	0.00%
2024/01/30	14	60.51	0	0.00	60.40	14	2,967	0.47%
2024/01/25	7	60.37	0	0.00	60.40	7	2,967	0.24%
2024/01/22	0	0.00	2	60.40	60.10	-2	2,978	-0.07%
2024/01/19	1	60.50	0	0.00	60.30	1	2,970	0.03%
2024/01/17	1	60.70	0	0.00	60.10	1	2,954	0.03%
2024/01/16	2	61.40	0	0.00	61.10	2	2,902	0.07%
2024/01/12	2	62.10	0	0.00	62.00	2	2,872	0.07%
2024/01/10	0	0.00	11	63.10	62.90	-11	2,970	-0.37%
2024/01/09	0	63.10	0	0.00	63.00	0	2,973	0.00%
2024/01/08	0	63.50	0	0.00	63.20	0	2,961	0.00%
2024/01/05	1	63.90	0	0.00	63.70	1	2,938	0.03%
2024/01/04	2	63.95	0	0.00	63.80	2	2,930	0.07%
2024/01/03	0	0.00	2	64.50	64.50	-2	2,926	-0.07%
2024/01/02	1	65.20	1	65.10	64.90	0	2,881	0.00%
2023/12/29	0	64.30	4	64.13	64.30	-4	2,801	-0.14%
2023/12/28	5	64.00	1	63.80	64.10	4	2,782	0.14%
2023/12/26	0	63.40	0	0.00	63.40	0	2,721	0.00%
2023/12/25	0	63.00	0	0.00	62.80	0	2,719	0.00%
2023/12/22	1	62.50	0	0.00	62.60	1	2,713	0.04%
2023/12/21	1	62.60	0	0.00	62.50	1	2,701	0.04%
2023/12/20	0	0.00	1	62.70	62.60	-1	2,688	-0.04%
2023/12/19	0.2	62.80	0	0.00	62.60	0.2	2,667	0.01%
2023/12/18	0	0.00	5	64.10	63.60	-5	2,641	-0.19%
2023/12/15	2	63.10	0	0.00	63.10	2	2,638	0.08%
2023/12/14	51	63.14	0	0.00	62.70	51	2,470	2.06%
2023/12/12	37	62.65	1	62.20	62.40	36	2,424	1.49%
2023/12/11	1	63.50	1	62.90	63.50	0	2,352	0.00%
2023/12/08	2	63.15	85	63.21	63.10	-83	2,347	-3.54%
2023/12/07	1	64.20	1	63.90	63.70	0	2,338	0.00%
2023/12/06	2	64.80	1	64.60	64.50	1	2,304	0.04%
2023/12/05	1	63.40	2	63.70	63.70	-1	2,257	-0.04%
2023/12/01	0	0.00	1	62.80	62.70	-1	2,201	-0.05%
2023/11/30	0	0.00	2	62.50	63.00	-2	2,181	-0.09%
2023/11/29	0.5	61.90	0	0.00	61.50	0.5	2,132	0.02%
2023/11/24	0	0.00	110	61.59	61.40	-110	2,108	-5.22%	大賣/鉅額交易
2023/11/23	1	61.80	90	61.58	61.90	-89	2,147	-4.14%
2023/11/22	8	61.43	100	61.46	61.30	-92	2,142	-4.29%
2023/11/21	5	61.68	0	0.00	61.60	5	2,133	0.23%
2023/11/20	6	61.50	0	0.00	61.50	6	2,102	0.29%
2023/11/17	7	63.49	1	64.20	63.30	6	2,026	0.30%
2023/11/16	4	64.05	2	64.00	64.00	2	2,018	0.10%
2023/11/15	2	63.10	3	63.00	64.80	-1	2,009	-0.05%
2023/11/14	4	61.63	3.1	61.31	62.30	0.9	1,838	0.05%
2023/11/07	5	58.40	0	0.00	58.30	5	1,820	0.27%
2023/11/03	1	58.60	0	0.00	58.70	1	1,908	0.05%
2023/11/02	0.3	57.50	0	0.00	57.90	0.3	1,920	0.02%
2023/11/01	0	56.80	0	0.00	56.60	0	1,920	0.00%
2023/10/31	1	56.61	0	0.00	57.20	1	1,919	0.05%
2023/10/30	0	57.10	0	0.00	57.20	0	1,939	0.00%
2023/10/26	0	0.00	1	57.10	57.10	-1	1,973	-0.05%
2023/10/11	0	0.00	1	58.00	58.50	-1	2,092	-0.05%
2023/10/04	0.1	58.60	0	0.00	58.20	0.1	2,112	0.00%
2023/10/03	0.2	59.50	0	0.00	59.20	0.2	2,109	0.01%
2023/09/27	0	59.20	0	0.00	58.40	0	2,160	0.00%
2023/09/26	1	58.80	0	0.00	58.80	1	2,205	0.05%
2023/09/25	1.1	59.15	0	0.00	59.30	1.1	2,214	0.05%
2023/09/21	1	59.70	0	0.00	59.70	1	2,215	0.05%
2023/09/20	0	0.00	1	60.10	60.50	-1	2,219	-0.05%
2023/09/12	1	61.20	0	0.00	60.70	1	2,250	0.04%
2023/09/08	0	0.00	2	60.50	60.70	-2	2,270	-0.09%
2023/08/30	2	61.90	0	0.00	62.00	2	2,532	0.08%
2023/08/29	1	61.40	0	0.00	62.30	1	2,537	0.04%
2023/08/25	0.1	60.70	3	60.27	60.20	-2.9	2,493	-0.12%
2023/08/23	0.1	60.00	0	0.00	59.50	0.1	2,478	0.01%
2023/08/18	0.8	59.30	0	0.00	58.90	0.8	2,458	0.03%
2023/08/17	5	59.60	0	0.00	59.60	5	2,466	0.20%
2023/08/15	23	60.96	0	0.00	60.90	23	2,422	0.95%
2023/08/14	0	0.00	41	61.99	60.80	-41	2,437	-1.68%
2023/08/02	1	62.20	0	0.00	62.50	1	2,421	0.04%
2023/07/28	39	61.80	2	61.70	61.70	37	2,397	1.54%
2023/07/27	0	61.80	0	0.00	62.10	0	2,392	0.00%
2023/07/25	0.2	61.00	0.4	61.00	61.00	-0.2	2,387	-0.01%
2023/07/19	1	61.80	0	0.00	60.80	1	2,503	0.04%
2023/07/18	0	0.00	22	61.70	62.20	-22	2,509	-0.88%
2023/07/14	117	61.04	0	0.00	61.40	117	2,522	4.64%	大買/鉅額交易
2023/07/13	87	61.04	0	0.00	60.90	87	2,540	3.42%
2023/07/12	164	61.54	0	0.00	61.20	164	2,541	6.45%	大買/鉅額交易
2023/07/11	52	61.84	20	61.70	61.80	32	2,548	1.26%
2023/07/04	0	0.00	1	61.90	62.50	-1	2,562	-0.04%
2023/07/03	0	0.00	1	61.50	61.00	-1	2,547	-0.04%
2023/06/26	0	59.70	5	59.30	59.10	-5	2,604	-0.19%
2023/06/21	3	58.90	0	0.00	58.70	3	2,638	0.11%
2023/06/19	0	59.70	0	0.00	59.80	0	2,647	0.00%
2023/06/14	3	60.47	0.6	60.40	60.50	2.4	2,795	0.09%
2023/06/13	0	0.00	0.1	60.70	60.70	-0.1	2,879	0.00%
2023/06/09	3.2	61.11	0	0.00	61.10	3.2	3,130	0.10%
2023/06/08	0.1	60.90	0	0.00	61.10	0.1	3,131	0.00%
2023/06/07	0	61.20	0	0.00	61.40	0	3,131	0.00%
2023/06/06	2	60.50	3	60.50	60.90	-1	3,097	-0.03%
2023/06/05	2.1	60.39	7.1	60.41	60.50	-5	3,067	-0.16%
2023/05/30	8	56.30	3	56.50	56.20	5	2,965	0.17%
2023/05/29	10	56.00	0	0.00	56.40	10	3,006	0.33%
2023/05/26	110.1	56.12	0	0.00	55.90	110.1	3,012	3.66%	大買/鉅額交易
2023/05/25	68	56.50	5	56.80	56.50	63	2,995	2.10%
2023/05/24	1.2	57.20	0	0.00	57.30	1.2	2,992	0.04%
2023/05/23	3	56.90	9	56.91	57.10	-6	3,000	-0.20%
2023/05/22	0	0.00	3	56.50	57.00	-3	2,997	-0.10%
2023/05/19	15	56.00	0	0.00	56.10	15	2,997	0.50%
2023/05/16	7	55.53	0	0.00	55.50	7	3,013	0.23%
2023/05/15	2.6	54.71	1	54.20	54.70	1.6	3,008	0.05%
2023/05/12	2.1	56.55	5	56.58	56.50	-2.9	2,950	-0.10%
2023/05/11	0	56.90	1	57.00	56.70	-1	2,945	-0.03%
2023/05/10	6.1	57.72	0	0.00	57.80	6.1	2,920	0.21%
2023/05/09	1.1	58.23	1	58.90	57.90	0.1	2,925	0.00%
2023/05/08	6	58.45	2	58.65	58.50	4	2,929	0.14%
2023/05/03	0.2	57.85	0	0.00	57.70	0.2	2,957	0.01%
2023/05/02	4	57.65	5	57.60	57.50	-1	3,014	-0.03%
2023/04/28	4	57.90	5.3	58.19	57.80	-1.3	3,084	-0.04%
2023/04/27	0	0.00	0	57.70	58.00	0	3,080	0.00%
2023/04/26	1	57.59	0	0.00	57.60	1	3,038	0.03%
2023/04/25	0.1	58.50	15	58.60	57.50	-14.9	2,990	-0.50%
2023/04/24	1.2	58.09	1	57.90	58.20	0.2	2,914	0.01%
2023/04/21	1.1	56.22	14	56.33	56.00	-12.9	2,856	-0.45%
2023/04/20	1	56.50	5	56.46	56.40	-4	2,802	-0.14%
2023/04/19	5	57.02	5	56.60	56.70	0	2,804	0.00%
2023/04/18	11	57.51	2	57.70	57.20	9	2,794	0.32%
2023/04/17	5	58.10	6	58.05	58.00	-1	2,807	-0.04%
2023/04/14	8	58.20	0	58.40	58.00	8	2,819	0.28%
2023/04/13	25.1	58.14	1	58.00	58.10	24.1	2,815	0.85%
2023/04/12	3.2	58.47	6	58.17	58.40	-2.8	2,803	-0.10%
2023/04/11	23.1	57.42	5.3	57.54	57.40	17.8	2,790	0.64%
2023/04/10	0	57.00	0	0.00	56.90	0	2,807	0.00%
2023/04/07	5	56.90	2	57.00	56.70	3	2,833	0.11%
2023/03/30	0.1	57.25	0	0.00	56.80	0.1	3,082	0.00%
2023/03/29	0.1	57.10	20	56.85	57.10	-19.9	3,300	-0.60%
2023/03/28	5.1	56.74	31	56.46	56.40	-25.9	3,582	-0.72%
2023/03/27	3.1	56.71	0	0.00	56.80	3.1	3,853	0.08%
2023/03/24	2.1	56.92	0	0.00	57.00	2.1	4,147	0.05%
2023/03/23	10	56.84	1	56.80	57.00	9	4,176	0.22%
2023/03/22	3	56.80	5	57.20	57.00	-2	4,223	-0.05%
2023/03/21	6.2	56.92	1	57.10	56.80	5.2	4,286	0.12%
2023/03/20	6.1	56.14	1	56.90	55.60	5.1	4,364	0.12%
2023/03/17	4	57.78	1	57.80	57.90	3	4,349	0.07%
2023/03/16	9	58.60	2	58.00	58.30	7	4,469	0.16%
2023/03/15	15.3	58.56	2	60.20	58.50	13.2	4,473	0.30%
2023/03/14	0	0.00	2	64.80	64.60	-2	4,278	-0.05%
2023/03/13	0.1	64.60	0	0.00	65.50	0.1	4,489	0.00%
2023/03/07	42	66.96	12.4	66.99	67.10	29.6	4,640	0.64%
2023/03/03	0	65.90	12.2	65.82	66.00	-12.2	4,712	-0.26%
2023/02/21	2	67.70	3	67.60	67.70	-1	5,012	-0.02%
2023/02/20	0	0.00	2	67.80	68.10	-2	5,120	-0.04%
2023/02/17	3.1	68.03	0	0.00	67.80	3.1	5,238	0.06%
2023/02/16	20.1	67.77	0	0.00	68.00	20.1	5,406	0.37%
2023/02/15	1	67.00	1	67.40	67.40	0	5,452	0.00%
2023/02/13	1	66.10	0	0.00	66.10	1	5,500	0.02%
2023/02/10	2	65.90	0	0.00	65.60	2	5,553	0.04%
2023/02/09	0	66.60	1	66.70	66.80	-1	5,599	-0.02%
2023/02/08	1	66.80	2	66.80	66.60	-1	5,621	-0.02%
2023/02/07	5.2	66.96	1	67.20	66.80	4.2	5,670	0.07%
2023/02/03	0.1	67.60	4	67.40	67.50	-3.9	5,774	-0.07%
2023/01/31	1	66.00	3	67.20	66.90	-2	5,928	-0.03%
2023/01/30	2	64.60	2	64.20	65.10	0	5,901	0.00%
2023/01/17	2	63.70	0	0.00	63.70	2	5,863	0.03%
2023/01/16	0.2	63.80	0	0.00	63.80	0.2	5,931	0.00%
2023/01/12	1	63.90	0	0.00	64.40	1	6,134	0.02%
2023/01/09	4	63.95	0	0.00	64.00	4	6,329	0.06%
2023/01/06	4	63.10	3	63.47	63.10	1	6,363	0.02%
2023/01/05	1	63.90	0	0.00	63.30	1	6,551	0.02%
2023/01/04	40	64.35	40	64.20	64.20	0	6,812	0.00%
2023/01/03	3	65.10	4	64.88	65.10	-1	6,868	-0.01%
2022/12/30	1	66.30	1	66.30	65.00	0	6,950	0.00%
2022/12/28	0	67.70	0	0.00	66.90	0	7,119	0.00%
2022/12/27	0	67.90	2	67.90	67.90	-2	7,294	-0.03%
2022/12/26	0	66.10	0	0.00	67.30	0	7,293	0.00%
2022/12/23	12	66.64	11	66.71	66.70	1	7,274	0.01%
2022/12/22	0	0.00	45	66.91	66.60	-45	7,234	-0.62%
2022/12/21	40	63.90	5	64.30	64.90	35	7,035	0.50%
2022/12/20	7	65.83	2	65.40	64.10	5	6,836	0.07%
2022/12/19	8	67.51	0	0.00	67.00	8	6,653	0.12%
2022/12/16	2	68.35	4	70.20	68.70	-2	6,402	-0.03%
2022/12/15	1	69.40	0	69.30	69.10	1	6,149	0.02%
2022/12/14	0	0.00	6	68.63	69.30	-6	6,138	-0.10%
2022/12/13	1	67.30	3	67.20	66.90	-2	6,097	-0.03%
2022/12/12	9	66.71	6	66.65	66.50	3	6,108	0.05%
2022/12/08	9	69.28	3	69.00	69.10	6	5,996	0.10%
2022/12/07	4	71.60	2	71.45	71.30	2	5,828	0.03%
2022/12/06	0	0.00	2.1	70.69	70.00	-2.1	5,757	-0.04%
2022/12/05	6	70.13	1	69.61	70.40	5	5,702	0.09%
2022/12/02	3	67.43	2	67.80	67.20	1	5,566	0.02%
2022/12/01	1	66.40	1	67.30	66.30	0	5,549	0.00%
2022/11/29	0	65.90	1	65.90	66.10	-1	5,555	-0.02%
2022/11/28	2	65.25	1	66.20	66.10	1	5,623	0.02%
2022/11/25	1	66.00	0	0.00	66.00	1	5,670	0.02%
2022/11/24	0	0.00	4	66.53	66.80	-4	5,627	-0.07%
2022/11/23	1	65.10	2	65.15	65.00	-1	5,536	-0.02%
2022/11/22	1	63.60	13	62.92	64.00	-12	5,479	-0.22%
2022/11/21	2	63.95	1	64.10	64.10	1	5,480	0.02%
2022/11/17	3	64.40	3	63.50	63.90	0	5,456	0.00%
2022/11/16	7	65.61	0	0.00	65.20	7	5,409	0.13%
2022/11/15	13	66.28	2	66.80	67.10	11	5,317	0.21%
2022/11/14	5	65.24	4	65.00	65.00	1	5,222	0.02%
2022/11/11	0	0.00	13	62.50	62.70	-13	5,066	-0.26%
2022/11/10	1	61.00	0	0.00	61.10	1	5,028	0.02%
2022/11/09	3	61.53	0	0.00	61.50	3	5,132	0.06%
2022/11/08	2	60.90	2	60.65	61.20	0	5,205	0.00%
2022/11/07	2.9	59.53	0	0.00	59.30	2.9	5,240	0.05%
2022/11/03	0	59.10	2.1	59.18	59.20	-2.1	5,334	-0.04%
2022/11/02	0	0.00	1	58.10	58.60	-1	5,400	-0.02%
2022/11/01	1	55.90	3	56.63	56.70	-2	5,495	-0.04%
2022/10/31	11	55.85	0	0.00	55.20	11	5,540	0.20%
2022/10/28	0.5	55.70	2	55.75	55.80	-1.5	5,610	-0.03%
2022/10/27	0	0.00	0	54.00	54.80	0	5,593	0.00%
2022/10/26	0	0.00	1	53.00	52.80	-1	5,660	-0.02%
2022/10/25	0	0.00	1	52.70	52.60	-1	6,121	-0.02%
2022/10/24	0	0.00	4.2	54.26	52.90	-4.2	6,126	-0.07%
2022/10/21	1	53.70	7	53.96	53.70	-6	6,112	-0.10%
2022/10/20	0	0.00	1	53.60	53.40	-1	6,148	-0.02%
2022/10/19	0	0.00	2	52.25	52.30	-2	6,231	-0.03%
2022/10/17	0	0.00	1	50.70	50.90	-1	6,854	-0.01%
2022/10/14	0	0.00	8	51.21	51.00	-8	6,956	-0.12%
2022/10/13	2	50.40	1	50.70	50.90	1	7,122	0.01%
2022/10/12	4.1	52.26	20	52.76	53.60	-15.9	6,937	-0.23%
2022/10/11	4	50.30	2	50.50	50.10	2	6,663	0.03%
2022/10/07	1	51.30	4	51.10	51.00	-3	6,601	-0.05%
2022/10/06	0	0.00	1	50.50	50.60	-1	6,516	-0.02%
2022/10/05	2	50.20	3	50.30	50.00	-1	6,463	-0.02%
2022/10/04	2.1	49.74	6	49.68	49.65	-3.9	6,343	-0.06%
2022/10/03	2	50.40	0	0.00	50.30	2	6,162	0.03%
2022/09/30	2	50.00	0	0.00	51.10	2	6,152	0.03%
2022/09/29	0	50.95	0	0.00	51.10	0	6,160	0.00%
2022/09/28	0.1	50.60	0	0.00	50.50	0.1	6,156	0.00%
2022/09/27	0	52.30	1	51.30	52.60	-1	6,155	-0.02%
2022/09/26	1	51.10	1	51.10	51.40	0	6,133	0.00%
2022/09/23	0.1	52.60	3	52.00	52.10	-3	6,099	-0.05%
2022/09/22	0.6	52.10	0	0.00	52.40	0.6	6,093	0.01%
2022/09/20	2.8	52.73	1	52.40	52.50	1.8	5,984	0.03%
2022/09/19	2.1	52.30	3	52.20	52.60	-0.9	5,970	-0.02%
2022/09/16	0	0.00	3	53.10	53.30	-3	5,887	-0.05%
2022/09/15	1	54.10	0	0.00	53.70	1	5,850	0.02%
2022/09/14	1	54.10	0	0.00	54.10	1	5,847	0.02%
2022/09/13	2	55.20	0	0.00	55.10	2	5,849	0.03%
2022/09/12	1.1	55.47	0	0.00	55.10	1.1	5,862	0.02%
2022/09/08	4.1	54.70	1	54.70	54.90	3.1	5,858	0.05%
2022/09/07	0.1	57.00	0	0.00	55.20	0.1	5,795	0.00%
2022/09/06	3.1	58.00	75	58.14	57.90	-71.9	5,722	-1.26%
2022/09/05	2	59.70	0	0.00	59.40	2	5,698	0.04%
2022/09/02	6	61.28	1.2	60.15	60.10	4.8	5,705	0.08%
2022/09/01	6	62.52	0	0.00	62.50	6	5,643	0.11%
2022/08/31	5	65.72	0	0.00	65.40	5	5,586	0.09%
2022/08/30	5	65.90	1	65.90	66.00	4	5,581	0.07%
2022/08/29	1	64.90	3	64.90	65.30	-2	5,569	-0.04%
2022/08/26	0	0.00	3	66.20	66.80	-3	5,540	-0.05%
2022/08/25	1	64.70	0	0.00	65.00	1	5,496	0.02%
2022/08/24	3.1	64.73	3	65.30	65.00	0.1	5,491	0.00%
2022/08/23	4	65.35	0	0.00	65.20	4	5,494	0.07%
2022/08/22	0	0.00	0	66.10	66.40	0	5,526	0.00%
2022/08/19	0.1	65.40	1	65.20	65.80	-1	5,520	-0.02%
2022/08/18	0	0.00	9	66.20	66.00	-9	5,506	-0.16%
2022/08/17	6	66.10	0	0.00	66.30	6	5,508	0.11%
2022/08/16	15.1	65.99	11	66.44	66.30	4.1	5,509	0.07%
2022/08/15	48	68.83	1	69.10	68.70	47	5,406	0.87%
2022/08/12	25	64.11	0	0.00	65.30	25	5,302	0.47%
2022/08/11	20	63.53	4	63.33	63.70	16	5,286	0.30%
2022/08/10	1	61.20	4	61.65	61.00	-3	5,273	-0.06%
2022/08/09	3.1	60.73	1	59.90	60.70	2.1	5,321	0.04%
2022/08/08	0.1	64.70	0	0.00	64.50	0.1	5,342	0.00%
2022/08/05	22.1	64.44	24	64.85	65.00	-1.9	5,284	-0.04%
2022/08/04	9.1	62.74	1	63.70	63.70	8.1	5,441	0.15%
2022/08/03	6.1	65.59	12	65.05	65.00	-5.9	5,496	-0.11%
2022/08/02	44	65.26	50.1	65.31	65.90	-6.1	5,716	-0.11%
2022/08/01	90.1	62.48	18	63.05	65.50	72.1	6,231	1.16%
2022/07/29	1.2	61.60	2	61.60	61.60	-0.8	5,753	-0.01%
2022/07/28	37.1	68.93	42	68.49	68.40	-4.9	5,718	-0.09%
2022/07/27	22	68.56	28	68.76	69.10	-6	5,796	-0.10%
2022/07/26	35.8	69.37	63	69.37	69.30	-27.2	5,796	-0.47%
2022/07/25	40.1	67.11	46	67.04	67.90	-6	5,627	-0.11%
2022/07/22	81.2	66.03	31	66.83	66.60	50.2	5,429	0.92%
2022/07/21	2.1	65.70	6	65.70	65.70	-3.9	5,007	-0.08%
2022/07/20	34	78.08	30	73.42	72.90	4	4,995	0.08%
2022/07/19	5	80.80	8	80.98	80.90	-3	4,811	-0.06%
2022/07/18	4	80.40	11	80.06	80.50	-7	4,803	-0.15%
2022/07/15	8	78.23	11	79.01	78.30	-3	4,784	-0.06%
2022/07/14	12	78.02	6	78.07	78.40	6	4,787	0.13%
2022/07/13	5	77.42	1	78.20	78.00	4	4,809	0.08%
2022/07/12	0	0.00	2	75.85	75.50	-2	4,882	-0.04%
2022/07/11	3.1	76.13	4	77.25	77.60	-0.9	4,875	-0.02%
2022/07/08	0	0.00	3	76.87	76.90	-3	4,849	-0.06%
2022/07/07	6.1	75.15	13	75.86	75.80	-6.9	4,868	-0.14%
2022/07/06	9	75.04	3	76.20	74.50	6	4,955	0.12%
2022/07/05	4	74.95	1	75.80	76.30	3	4,990	0.06%
2022/07/04	0	0.00	5	73.52	74.50	-5	4,992	-0.10%
2022/07/01	3	75.00	0	0.00	73.50	3	5,045	0.06%
2022/06/30	2	79.00	2	80.20	77.60	0	4,978	0.00%
2022/06/29	2	79.80	0	0.00	79.80	2	4,966	0.04%
2022/06/28	0	0.00	6	79.70	80.00	-6	4,983	-0.12%
2022/06/27	6	81.07	15	80.60	80.80	-9	5,006	-0.18%
2022/06/24	15	79.83	5	79.30	79.60	10	5,041	0.20%
2022/06/23	6.3	78.38	1	79.90	78.20	5.3	5,069	0.10%
2022/06/22	2	79.35	3	79.27	79.10	-1	5,110	-0.02%
2022/06/21	4	80.73	11	80.10	81.40	-7	5,123	-0.14%
2022/06/20	2.3	79.23	4	80.50	78.80	-1.7	5,159	-0.03%
2022/06/17	16.1	81.76	19	82.12	82.60	-2.9	5,198	-0.06%
2022/06/16	13	84.58	9	85.47	82.40	4	5,186	0.08%
2022/06/15	9	84.53	10	85.08	84.30	-1	5,201	-0.02%
2022/06/14	17.1	83.23	8	82.98	84.00	9.1	5,223	0.17%
2022/06/13	15	84.76	13	84.22	84.00	2	5,256	0.04%
2022/06/10	2.2	85.75	8	85.60	87.20	-5.8	5,238	-0.11%
2022/06/09	7	86.04	0	0.00	86.00	7	5,240	0.13%
2022/06/08	11	85.76	15	85.60	85.50	-4	5,261	-0.08%
2022/06/07	11	84.83	13	85.22	85.00	-2	5,310	-0.04%
2022/06/06	3	84.60	2.2	84.05	84.60	0.8	5,366	0.01%
2022/06/02	0	0.00	5	84.38	84.40	-5	5,475	-0.09%
2022/06/01	10	85.48	12	85.80	85.10	-2	5,590	-0.04%
2022/05/31	4.3	84.63	11	85.46	85.10	-6.7	5,623	-0.12%
2022/05/30	24	84.61	11	84.99	85.10	13	5,656	0.23%
2022/05/27	5	82.60	0	0.00	83.20	5	5,653	0.09%
2022/05/26	0	0.00	6	83.10	81.80	-6	5,707	-0.11%
2022/05/25	6	81.83	281	81.82	82.30	-275	5,806	-4.74%	大賣/鉅額交易
2022/05/24	1	81.51	0	0.00	81.50	1	6,042	0.02%
2022/05/23	0	0.00	4	82.95	83.20	-4	6,136	-0.07%
2022/05/20	2	82.30	7	82.51	82.30	-5	6,238	-0.08%
2022/05/19	10.1	81.19	5	81.70	81.90	5.1	6,341	0.08%
2022/05/18	0	0.00	2	84.80	84.10	-2	6,319	-0.03%
2022/05/17	1	83.77	4	81.95	83.80	-3	6,370	-0.05%
2022/05/16	7.1	82.18	5	82.82	81.00	2.1	6,264	0.03%
2022/05/13	6.1	82.30	3	82.93	82.90	3.1	6,165	0.05%
2022/05/12	14.1	83.87	11	83.28	82.00	3.1	6,064	0.05%
2022/05/11	12.5	86.94	3	87.00	86.50	9.5	5,834	0.16%
2022/05/10	23.1	87.92	2	87.50	87.60	21.1	5,686	0.37%
2022/05/09	23.2	93.34	6	93.68	91.00	17.2	5,402	0.32%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	11	121.45	9	122.22	124.00	2	4,793	0.04%
2022/05/03	2	118.50	3	118.83	119.50	-1	4,695	-0.02%
2022/04/29	0	0.00	2	114.25	115.50	-2	4,632	-0.04%
2022/04/28	9	111.50	33	111.73	112.00	-24	4,635	-0.52%
2022/04/27	3	110.81	2	112.00	112.50	1	4,626	0.02%
2022/04/26	20	110.50	3	110.00	110.50	17	4,485	0.38%
2022/04/25	3	100.10	2	100.50	100.50	1	4,396	0.02%
2022/04/21	1	103.01	0	0.00	103.50	1	4,470	0.02%
2022/04/20	1	103.00	0	0.00	103.50	1	4,502	0.02%
2022/04/19	2	103.51	1.1	103.45	103.00	0.9	4,538	0.02%
2022/04/18	9	103.33	0	0.00	102.00	9	4,632	0.19%
2022/04/15	0	106.00	0	0.00	106.00	0	4,564	0.00%
2022/04/13	2	107.50	0.4	108.00	108.50	1.6	4,682	0.03%
2022/04/12	7	106.86	14	109.00	107.00	-7	4,665	-0.15%
2022/04/11	0	0.00	2	113.50	113.00	-2	4,572	-0.04%
2022/04/07	1	116.50	1	115.00	114.50	0	4,569	0.00%
2022/04/06	1	115.50	0	0.00	117.50	1	4,541	0.02%
2022/04/01	2	116.25	1	116.50	116.50	1	4,530	0.02%
2022/03/31	1	116.50	0	0.00	116.00	1	4,530	0.02%
2022/03/30	0	0.00	2	118.50	117.50	-2	4,582	-0.04%
2022/03/29	1	116.00	0	0.00	117.50	1	4,686	0.02%
2022/03/28	3	114.67	70	115.46	116.00	-67	4,814	-1.39%
2022/03/25	1	119.00	3	116.67	118.00	-2	4,995	-0.04%
2022/03/24	1	116.01	0	0.00	116.00	1	5,080	0.02%
2022/03/23	2	114.75	1	113.50	115.50	1	5,195	0.02%
2022/03/22	14	111.97	3	110.00	114.50	11	5,189	0.21%
2022/03/21	72	108.50	0	0.00	108.50	72	5,144	1.40%
2022/03/18	0	108.50	0	0.00	108.50	0	5,182	0.00%
2022/03/17	0	107.00	0	0.00	107.50	0	5,236	0.00%
2022/03/16	1	106.02	0.2	107.00	104.50	0.9	5,235	0.02%
2022/03/15	0	106.00	0	0.00	106.00	0	5,194	0.00%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	0	108.50	4	107.38	108.50	-4	5,224	-0.08%
2022/03/10	0.5	110.50	3	110.50	110.00	-2.5	5,234	-0.05%
2022/03/09	8	105.63	0	0.00	107.00	8	5,237	0.15%
2022/03/08	4	106.63	12	105.50	103.50	-8	5,279	-0.15%
2022/03/07	3	108.86	134	109.07	109.50	-131	5,186	-2.53%	大賣/鉅額交易
2022/03/04	3	115.51	6	116.83	115.00	-3	5,094	-0.06%
2022/03/03	3	117.00	2	117.50	117.50	1	5,115	0.02%
2022/03/02	0	114.50	5	116.40	116.00	-5	5,103	-0.10%
2022/03/01	1	114.51	2	115.00	115.00	-1	5,084	-0.02%
2022/02/25	6	113.83	5.1	115.00	115.00	0.9	5,061	0.02%
2022/02/24	7	114.79	3	116.00	113.00	4	5,019	0.08%
2022/02/23	5	114.70	4.1	115.72	117.50	0.9	4,797	0.02%
2022/02/22	10	110.40	6	111.67	112.00	4	4,706	0.08%
2022/02/21	9	110.67	5.1	110.64	113.00	3.9	4,609	0.08%
2022/02/18	2	107.50	30	107.00	108.00	-28	4,520	-0.62%
2022/02/17	60	106.90	21.3	105.74	107.00	38.7	4,518	0.86%
2022/02/16	0	0.00	3	102.50	103.00	-3	4,484	-0.07%
2022/02/15	71	102.31	31	103.00	102.00	40	4,479	0.89%
2022/02/14	1	99.40	0	0.00	100.00	1	4,450	0.02%
2022/02/09	0.2	99.80	2	99.70	99.80	-1.9	4,440	-0.04%
2022/02/08	0	99.10	0	0.00	99.50	0	4,476	0.00%
2022/01/26	36	94.90	1	94.90	94.60	35	4,488	0.78%
2022/01/25	61.2	94.50	0	0.00	93.80	61.2	4,598	1.33%
2022/01/24	32.2	94.99	0	0.00	95.90	32.2	4,658	0.69%
2022/01/21	7	96.56	58	97.02	96.10	-51	4,708	-1.08%
2022/01/20	7	98.29	3	98.50	98.70	4	4,720	0.08%
2022/01/19	2	100.50	2	100.00	99.20	0	4,873	0.00%
2022/01/17	5	100.50	0	0.00	102.00	5	5,044	0.10%
2022/01/14	0	0.00	61	99.93	100.00	-61	5,128	-1.19%
2022/01/13	0	0.00	2	102.50	102.50	-2	5,120	-0.04%
2022/01/12	56	101.41	4	101.50	101.50	52	5,128	1.01%
2022/01/11	1	102.00	6	101.75	102.50	-5	5,114	-0.10%
2022/01/10	1	98.20	101	98.01	99.30	-100	5,035	-1.99%	大賣/
2022/01/07	107	100.42	49.3	98.98	98.90	57.7	5,042	1.14%	大買/
2022/01/06	0	0.00	2	101.50	100.50	-2	5,016	-0.04%
2022/01/05	0	0.00	13	98.42	98.80	-13	5,041	-0.26%
2022/01/04	10	97.30	0	97.20	98.10	10	5,083	0.20%
2022/01/03	36	97.23	3	97.90	97.40	33	5,126	0.64%
2021/12/30	34	97.61	2	97.70	97.50	32	5,151	0.62%
2021/12/29	8	97.06	0	0.00	97.20	8	5,228	0.15%
2021/12/28	6	95.93	0	0.00	96.20	6	5,276	0.11%
2021/12/27	23	96.33	0	0.00	96.10	23	5,496	0.42%
2021/12/24	1	96.20	9	96.59	96.30	-8	5,611	-0.14%
2021/12/23	12	94.27	0	0.00	94.40	12	5,630	0.21%
2021/12/22	56	95.50	0	0.00	94.10	56	5,572	1.00%
2021/12/21	2	95.00	5	97.12	96.30	-3	5,570	-0.05%
2021/12/20	17	93.65	0	0.00	94.20	17	5,722	0.30%
2021/12/17	4.5	92.33	4	92.95	93.40	0.5	5,685	0.01%
2021/12/16	1.1	93.49	0	0.00	93.10	1.1	5,844	0.02%
2021/12/15	2	93.45	0.3	94.20	94.20	1.7	6,185	0.03%
2021/12/14	6	92.92	5	93.92	92.50	1	6,310	0.02%
2021/12/13	3.1	94.08	0.8	94.90	93.50	2.3	6,365	0.04%
2021/12/10	1	96.90	0	0.00	95.80	1	6,527	0.02%
2021/12/09	1	97.20	10	97.00	97.00	-9	6,649	-0.14%
2021/12/08	0	98.90	0	0.00	97.70	0	6,843	0.00%
2021/12/07	10	98.60	0.3	98.60	98.60	9.7	6,889	0.14%
2021/12/06	0	0.00	0.3	96.70	96.50	-0.3	6,922	0.00%
2021/12/03	2	96.95	0	0.00	97.10	2	6,968	0.03%
2021/12/02	4.5	97.58	5	97.60	97.10	-0.5	6,977	-0.01%
2021/12/01	5	99.88	0	0.00	100.00	5	7,010	0.07%
2021/11/30	10	101.00	3	101.00	100.00	7	7,034	0.10%
2021/11/29	3	97.63	10.2	98.04	99.10	-7.2	7,095	-0.10%
2021/11/26	0.2	100.50	2	102.50	100.50	-1.8	7,131	-0.03%
2021/11/25	0	0.00	10	103.00	103.00	-10	7,181	-0.14%
2021/11/24	40	102.50	40	103.25	103.50	0	7,201	0.00%
2021/11/23	31	105.94	110	104.00	104.00	-79	7,182	-1.10%	大賣/
2021/11/22	50.2	106.20	0	0.00	106.50	50.2	7,119	0.71%
2021/11/19	141	109.02	2	110.50	107.50	139	7,089	1.96%	大買/鉅額交易
2021/11/18	1	110.01	2	111.00	110.50	-1	7,070	-0.01%
2021/11/17	4	108.00	0	0.00	110.00	4	7,049	0.06%
2021/11/16	2	108.00	0	0.00	109.00	2	7,030	0.03%
2021/11/15	4.1	110.50	3	111.00	110.50	1.1	7,020	0.02%
2021/11/12	2	105.00	0	0.00	105.00	2	6,951	0.03%
2021/11/11	1	102.50	20	104.00	104.00	-19	6,996	-0.27%
2021/11/05	1.1	101.50	21	102.45	102.00	-19.9	7,166	-0.28%
2021/11/04	1	104.50	3	105.33	104.50	-2	7,128	-0.03%
2021/11/03	1	106.00	0	0.00	106.00	1	7,109	0.01%
2021/11/02	4.6	107.65	2.2	105.27	104.00	2.4	7,065	0.03%
2021/11/01	5	110.10	4	110.50	110.00	1	6,976	0.01%
2021/10/29	1.3	107.62	1.1	107.90	108.50	0.3	6,886	0.00%
2021/10/28	0.1	103.25	31	103.98	104.50	-30.9	6,811	-0.45%
2021/10/27	7.1	102.00	4.6	101.80	104.00	2.6	6,774	0.04%
2021/10/26	7.1	97.57	8	97.45	98.80	-0.9	6,607	-0.01%
2021/10/25	37	93.12	2	94.60	93.20	35	6,519	0.54%
2021/10/22	12.1	93.62	7	92.24	93.90	5.1	6,455	0.08%
2021/10/21	2	88.90	3	89.33	89.80	-1	6,409	-0.02%
2021/10/20	1	88.10	1	89.00	88.80	0	6,408	0.00%
2021/10/19	4	88.48	1	88.10	88.50	3	6,448	0.05%
2021/10/18	1	89.50	4	89.00	89.00	-3	6,436	-0.05%
2021/10/15	0.4	88.13	0	0.00	87.70	0.4	6,418	0.01%
2021/10/14	0	0.00	2	87.15	87.20	-2	6,434	-0.03%
2021/10/13	3.8	85.98	0	0.00	85.80	3.8	6,473	0.06%
2021/10/12	4	88.70	2	89.20	88.00	2	6,377	0.03%
2021/10/08	3.1	90.79	5	90.88	90.60	-1.9	6,330	-0.03%
2021/10/07	1	89.60	0	0.00	90.00	1	6,285	0.02%
2021/10/06	8.2	90.16	2	90.15	89.30	6.2	6,285	0.10%
2021/10/05	61.3	89.19	60	89.20	89.20	1.3	6,247	0.02%
2021/10/04	7	92.27	3	91.53	89.70	4	6,383	0.06%
2021/10/01	7	124.86	3.2	124.72	124.00	3.8	6,331	0.06%
2021/09/30	5	126.90	1	127.00	128.00	4	6,261	0.06%
2021/09/29	1	123.50	0	0.00	123.50	1	6,174	0.02%
2021/09/28	6	125.08	7	124.21	125.00	-1	6,113	-0.02%
2021/09/27	16	124.37	113	132.40	120.50	-97	5,939	-1.63%	大賣/
2021/09/24	2	132.00	2	132.25	132.00	0	5,575	0.00%
2021/09/23	15.2	131.60	27	131.52	133.50	-11.8	5,454	-0.22%
2021/09/22	9.3	132.22	2	132.50	131.50	7.3	5,182	0.14%
2021/09/17	10.1	142.42	23.5	139.92	146.00	-13.4	4,843	-0.28%
2021/09/16	11	138.18	4	137.00	138.00	7	4,705	0.15%
2021/09/15	22.1	136.41	12	137.92	138.00	10.1	4,610	0.22%
2021/09/14	0	131.00	2	133.75	135.50	-2	4,370	-0.05%
2021/09/13	10	130.00	3	133.33	129.50	7	4,221	0.17%
2021/09/10	1.1	129.40	4.1	126.87	129.50	-3	4,038	-0.08%
2021/09/09	0.1	123.73	0	0.00	125.00	0.1	3,986	0.00%
2021/09/08	4.1	124.46	2	121.50	121.50	2.1	3,926	0.05%
2021/09/07	7	121.43	0	0.00	125.50	7	3,840	0.18%
2021/09/06	0	0.00	0.1	123.00	121.50	-0.1	3,781	0.00%
2021/09/02	1	114.50	1	116.00	116.00	0	3,598	0.00%
2021/09/01	2	114.00	0.2	117.50	117.00	1.8	3,509	0.05%
2021/08/31	0	0.00	0	112.00	111.00	0	3,391	0.00%
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	7	100.03	0	0.00	100.50	7	3,221	0.22%
2021/08/23	25	96.28	0	0.00	97.90	25	3,224	0.78%
2021/08/20	60	95.70	0	0.00	95.00	60	3,223	1.86%
2021/08/18	1	99.00	0	0.00	99.80	1	3,177	0.03%
2021/08/17	1	99.40	0	0.00	98.10	1	3,157	0.03%
2021/08/16	23	101.61	0	0.00	102.00	23	3,112	0.74%
2021/08/13	0	0.00	1.2	100.04	102.50	-1.2	3,082	-0.04%
2021/08/12	2	97.35	0	0.00	98.20	2	2,985	0.07%
2021/08/11	0	0.00	0.1	96.00	96.60	-0.1	3,004	0.00%
2021/08/09	0	0.00	2	92.00	93.90	-2	3,103	-0.06%
2021/08/02	0	0.00	0.1	98.00	98.00	-0.1	3,529	0.00%
2021/07/30	0	0.00	30	98.00	98.00	-30	3,496	-0.86%
2021/07/28	0	0.00	1.1	96.84	96.60	-1.1	3,538	-0.03%
2021/07/23	0.1	98.00	1.1	101.05	102.00	-1	3,488	-0.03%
2021/07/20	0	0.00	3	98.00	97.80	-3	3,494	-0.09%
2021/07/16	0	0.00	1	97.90	98.00	-1	3,494	-0.03%
2021/07/15	1	96.90	0	0.00	97.20	1	3,513	0.03%
2021/07/14	0.1	95.50	0	0.00	95.80	0.1	3,539	0.00%
2021/07/13	1	97.00	2	96.50	96.10	-1	3,629	-0.03%
2021/07/12	0	0.00	4	98.80	98.20	-4	3,627	-0.11%
2021/07/09	6	97.63	0	0.00	97.70	6	3,592	0.17%
2021/07/08	1	96.00	2.1	98.82	99.00	-1.1	3,394	-0.03%
2021/07/07	3	90.17	4	90.48	90.00	-1	3,301	-0.03%
2021/07/06	1	88.10	0	0.00	87.90	1	3,262	0.03%
2021/07/05	1	88.00	0	0.00	87.70	1	3,278	0.03%
2021/07/02	0	0.00	2	88.00	87.90	-2	3,401	-0.06%
2021/07/01	20	88.10	2	88.40	88.10	18	3,418	0.53%
2021/06/30	0.1	88.10	0	0.00	87.90	0.1	3,444	0.00%
2021/06/29	31	87.88	0	0.00	87.90	31	3,493	0.89%
2021/06/28	3	88.37	5	88.80	88.80	-2	3,503	-0.06%
2021/06/25	1	86.50	11	86.85	86.50	-10	3,497	-0.29%
2021/06/24	0	0.00	6	85.00	85.20	-6	3,737	-0.16%
2021/06/23	10	84.10	0	0.00	84.20	10	3,779	0.26%
2021/06/22	0	0.00	0.6	83.20	83.50	-0.6	3,840	-0.02%
2021/06/21	1	82.40	0	0.00	82.20	1	4,024	0.02%
2021/06/16	1	84.90	0	0.00	84.90	1	4,174	0.02%
2021/06/15	0	0.00	5	84.90	84.80	-5	4,225	-0.12%
2021/06/11	3	83.63	0	0.00	83.80	3	4,265	0.07%
2021/06/10	0	0.00	1	83.00	83.20	-1	4,306	-0.02%
2021/06/07	0	0.00	80	83.25	83.20	-80	4,463	-1.79%
2021/06/03	1	83.80	0	0.00	84.30	1	4,557	0.02%
2021/06/02	80	83.15	0	0.00	83.40	80	4,595	1.74%
2021/05/31	0	0.00	1	83.60	82.90	-1	4,651	-0.02%
2021/05/27	1	82.00	0	0.00	82.30	1	4,708	0.02%
2021/05/20	2	81.10	1	80.90	81.10	1	4,900	0.02%
2021/05/19	0	81.70	0	0.00	81.10	0	4,907	0.00%
2021/05/18	2.1	81.49	13	80.35	81.80	-11	4,954	-0.22%
2021/05/17	15	78.38	0	0.00	78.20	15	4,939	0.30%
2021/05/14	0	0.00	2	82.40	82.90	-2	4,847	-0.04%
2021/05/13	2	79.35	0	0.00	81.10	2	4,728	0.04%
2021/05/12	2.2	81.35	0	0.00	81.70	2.2	4,657	0.05%
2021/05/11	1.1	86.80	31	86.91	86.50	-30	4,518	-0.66%
2021/05/10	1	85.90	1	87.80	88.80	0	4,399	0.00%
2021/05/05	0	0.00	1	84.20	84.90	-1	4,280	-0.02%
2021/05/04	1	83.00	2	82.40	83.20	-1	4,211	-0.02%
2021/04/29	0.1	85.30	0	0.00	85.20	0.1	4,102	0.00%
2021/04/28	1	86.80	10	86.30	86.20	-9	4,075	-0.22%
2021/04/27	0	0.00	1	86.50	86.80	-1	4,072	-0.02%
2021/04/26	42	86.44	1	86.10	86.80	41	4,042	1.01%
2021/04/23	1	83.40	2	83.60	83.90	-1	3,948	-0.03%
2021/04/22	0.1	84.50	0.8	84.97	82.80	-0.7	3,936	-0.02%
2021/04/21	2	83.20	14	83.80	83.90	-12	3,854	-0.31%
2021/04/20	2	82.70	2	82.90	83.40	0	3,839	0.00%
2021/04/19	0	0.00	1	82.70	82.30	-1	3,822	-0.03%
2021/04/16	0	0.00	2	80.20	80.40	-2	3,714	-0.05%
2021/04/15	1	79.90	22	79.67	80.20	-21	3,689	-0.57%
2021/04/14	1	79.10	1	79.80	79.10	0	3,657	0.00%
2021/04/13	11	79.17	12	80.30	79.20	-1	3,647	-0.03%
2021/04/12	0	0.00	4	79.00	79.40	-4	3,614	-0.11%
2021/04/09	0	0.00	31	78.45	78.60	-31	3,580	-0.87%
2021/04/08	8	77.84	2	78.80	79.00	6	3,552	0.17%
2021/04/07	0	0.00	3	79.00	79.20	-3	3,420	-0.09%
2021/04/06	20	79.20	0	0.00	79.20	20	3,404	0.59%
2021/04/01	16	79.04	0	0.00	79.10	16	3,361	0.48%
2021/03/31	0	0.00	1	79.30	79.70	-1	3,306	-0.03%
2021/03/30	2	78.15	3	78.57	78.40	-1	3,270	-0.03%
2021/03/29	29	78.01	2	78.75	78.70	27	3,233	0.83%
2021/03/26	7	80.39	0	0.00	80.30	7	2,985	0.23%
2021/03/25	2	78.80	0.1	80.50	80.10	1.9	2,951	0.07%
2021/03/24	9	80.64	4	80.54	80.10	5	2,915	0.17%
2021/03/23	3	81.97	0	0.00	83.40	3	2,719	0.11%
2021/03/22	2	81.40	2.2	81.83	82.50	-0.2	2,676	-0.01%
2021/03/19	1	81.10	2	80.90	80.10	-1	2,645	-0.04%
2021/03/18	1	82.60	1	83.50	82.50	0	2,508	0.00%
2021/03/17	2	82.40	13.5	82.69	83.10	-11.5	2,457	-0.47%
2021/03/16	0	0.00	92	80.40	81.80	-92	2,415	-3.81%
2021/03/15	11	80.00	2	80.20	80.20	9	2,389	0.38%
2021/03/12	0	0.00	3	78.87	79.40	-3	2,372	-0.13%
2021/03/11	40	78.85	42	79.96	78.70	-2	2,364	-0.08%
2021/03/10	2	78.35	2	78.20	78.00	0	2,283	0.00%
2021/03/09	1.1	78.15	6	78.08	78.50	-4.9	2,267	-0.22%
2021/03/08	2	76.75	0	0.00	77.30	2	2,218	0.09%
2021/03/05	43	75.30	50	75.36	75.90	-7	2,178	-0.32%
2021/03/04	50	75.44	21	75.59	76.00	29	2,206	1.31%
2021/03/03	0	0.00	1	75.50	75.50	-1	2,149	-0.05%
2021/03/02	0	0.00	0.1	75.60	75.30	-0.1	2,122	0.00%
2021/02/26	0	0.00	28	74.84	74.90	-28	2,072	-1.35%
2021/02/25	9.1	74.42	22	74.24	74.70	-12.9	2,017	-0.64%
2021/02/24	0	0.00	11	74.55	73.80	-11	2,009	-0.55%
2021/02/23	1	74.30	5	73.92	74.10	-4	1,964	-0.20%
2021/02/22	1.1	72.45	1	73.30	73.40	0.1	1,876	0.01%
2021/02/19	6	71.30	0	0.00	71.70	6	1,822	0.33%
2021/02/18	5	72.48	13	71.31	72.30	-8	1,823	-0.44%
2021/02/17	1	69.30	10.1	69.99	69.90	-9.1	1,790	-0.51%
2021/02/05	0	0.00	0.2	69.00	68.60	-0.2	1,793	-0.01%
2021/02/04	0.2	68.40	0	0.00	68.80	0.2	1,791	0.01%
2021/01/29	1	68.60	0	0.00	68.20	1	1,847	0.05%
2021/01/28	0	0.00	11	69.00	68.90	-11	1,834	-0.60%
2021/01/27	0	0.00	0	68.40	68.80	0	1,825	0.00%
2021/01/22	1	68.30	0	0.00	68.60	1	1,821	0.05%
2021/01/21	5	68.40	0	0.00	68.30	5	1,816	0.28%
2021/01/20	5	68.60	0	0.00	68.20	5	1,831	0.27%
2021/01/18	1	68.60	0	0.00	68.70	1	1,830	0.05%
2021/01/15	5	69.30	0	0.00	69.10	5	1,819	0.27%
2021/01/13	1	69.40	0	0.00	70.20	1	1,819	0.05%
2021/01/11	8	70.60	0	0.00	70.90	8	1,756	0.46%
2021/01/08	0.1	70.30	7	70.49	70.90	-6.9	1,746	-0.40%
2021/01/07	20	70.20	0	0.00	70.20	20	1,721	1.16%
2021/01/05	0.3	70.00	1	70.70	71.00	-0.7	1,698	-0.04%
2021/01/04	20.5	69.45	0	0.00	69.40	20.5	1,655	1.24%
2020/12/31	0	0.00	0.1	69.80	69.70	-0.1	1,648	0.00%
2020/12/29	15	69.34	0	0.00	69.40	15	1,631	0.92%
2020/12/28	25	68.96	0	0.00	69.50	25	1,621	1.54%
2020/12/25	6	68.80	0	0.00	69.00	6	1,612	0.37%
2020/12/23	22	68.19	2	68.10	68.00	20	1,593	1.25%
2020/12/22	27	68.96	0	0.00	68.00	27	1,587	1.70%
2020/12/21	17	69.42	0	0.00	69.20	17	1,579	1.08%
2020/12/18	0	0.00	1	69.60	70.00	-1	1,568	-0.06%
2020/12/17	10	68.65	0	0.00	69.00	10	1,541	0.65%
2020/12/16	23	68.41	0	0.00	68.90	23	1,544	1.49%
2020/12/15	2	68.00	0	0.00	68.20	2	1,533	0.13%
2020/12/14	2	68.40	0	0.00	68.40	2	1,519	0.13%
2020/12/11	0	0.00	0.1	69.10	68.70	-0.1	1,515	-0.01%
2020/12/10	4.2	69.12	0	0.00	69.10	4.2	1,500	0.28%
2020/12/09	3	69.80	0	0.00	69.30	3	1,487	0.20%
2020/12/07	2	70.10	0	0.00	70.40	2	1,441	0.14%
2020/12/04	1	70.60	0	0.00	70.60	1	1,408	0.07%
2020/12/02	1	70.10	0	0.00	69.80	1	1,377	0.07%
2020/12/01	0.2	69.70	0	0.00	69.80	0.2	1,364	0.01%
2020/11/30	0	0.00	6	70.03	69.60	-6	1,362	-0.44%
2020/11/25	1	69.20	1	69.20	68.90	0	1,398	0.00%
2020/11/18	1	69.00	2	69.50	69.30	-1	1,553	-0.06%
2020/11/13	0	0.00	4	68.40	68.60	-4	1,542	-0.26%
2020/11/12	4	67.80	0	0.00	67.30	4	1,502	0.27%
2020/11/10	0	0.00	1	67.40	67.30	-1	1,546	-0.06%
2020/10/29	0	0.00	1	66.70	66.60	-1	1,628	-0.06%
2020/10/27	0	0.00	3	67.10	66.80	-3	1,618	-0.19%
2020/10/20	1	65.30	1	65.10	65.20	0	1,676	0.00%
2020/10/19	1	65.70	0	0.00	65.40	1	1,702	0.06%
2020/10/14	0	0.00	3	65.60	65.60	-3	1,757	-0.17%
2020/09/29	0	0.00	1	64.90	64.80	-1	2,299	-0.04%
2020/09/21	1	66.40	0	0.00	66.50	1	2,489	0.04%
2020/09/18	1	66.60	1	66.60	66.50	0	2,510	0.00%
2020/09/17	2	66.50	0	0.00	66.40	2	2,538	0.08%
2020/09/03	0.1	67.60	0	0.00	67.60	0.1	2,846	0.00%
2020/09/01	1	68.50	0	0.00	68.30	1	2,925	0.03%
2020/08/31	1	69.60	1	70.10	69.60	0	2,939	0.00%
2020/08/28	2	68.95	0	0.00	68.90	2	2,921	0.07%
2020/08/27	0	0.00	1	67.40	67.50	-1	2,920	-0.03%
2020/08/26	0	0.00	3	66.93	66.80	-3	2,906	-0.10%
2020/08/25	0	0.00	7	66.66	66.50	-7	2,979	-0.23%
2020/08/20	1	64.50	0	0.00	64.10	1	3,668	0.03%
2020/08/19	6	65.80	1	66.30	66.10	5	3,642	0.14%
2020/08/17	1	65.50	0	0.00	65.40	1	3,613	0.03%
2020/08/14	0	0.00	3	65.50	65.50	-3	3,624	-0.08%
2020/08/13	1	67.00	0	0.00	67.20	1	3,576	0.03%
2020/08/12	1	67.00	2	66.70	67.00	-1	3,596	-0.03%
2020/08/11	5	66.30	0	0.00	66.40	5	3,598	0.14%
2020/07/31	0	0.00	5.6	64.58	64.20	-5.6	3,735	-0.15%
2020/07/30	5	64.10	0	0.00	64.10	5	3,724	0.13%
2020/07/24	1	64.30	2	64.60	64.40	-1	3,740	-0.03%
2020/07/23	0	0.00	15	65.20	65.00	-15	3,733	-0.40%
2020/07/20	1	64.80	0	0.00	65.20	1	3,693	0.03%
2020/07/17	1	65.80	0	0.00	65.30	1	3,679	0.03%
2020/07/16	4	66.78	1	67.00	66.10	3	3,652	0.08%
2020/07/15	3	71.40	1	71.60	71.40	2	3,554	0.06%
2020/07/14	2	71.65	0	0.00	71.30	2	3,480	0.06%
2020/07/10	1	71.10	0	0.00	71.10	1	3,372	0.03%
2020/07/07	1	72.00	0	0.00	72.00	1	3,292	0.03%
2020/07/06	0	0.00	3	72.00	72.00	-3	3,271	-0.09%
2020/07/03	1	72.00	1	71.90	71.90	0	3,245	0.00%
2020/07/02	1	72.00	2.1	72.20	72.40	-1.1	3,233	-0.03%
2020/07/01	0	0.00	3	71.60	71.70	-3	3,203	-0.09%
2020/06/30	2	70.30	0	0.00	70.80	2	3,182	0.06%
2020/06/23	1	68.50	0	0.00	69.00	1	3,176	0.03%
2020/06/15	0	0.00	3	68.87	68.60	-3	3,222	-0.09%
2020/06/12	4	68.75	0	0.00	69.00	4	3,255	0.12%
2020/06/11	0	0.00	1	69.40	68.80	-1	3,240	-0.03%
2020/06/08	0	0.00	0.1	69.80	69.80	-0.1	3,237	0.00%
2020/06/03	0	0.00	5	68.60	68.40	-5	3,176	-0.16%
2020/06/01	0.3	66.90	0	0.00	66.90	0.3	3,078	0.01%
2020/05/29	5.1	67.08	0	0.00	65.30	5.1	2,978	0.17%
2020/05/28	6	69.35	0	0.00	68.00	6	2,349	0.26%
2020/05/27	2	68.40	0	0.00	69.00	2	2,332	0.09%
2020/05/26	0	0.00	0.1	68.30	68.30	-0.1	2,307	0.00%
2020/05/15	0.1	67.10	0	0.00	67.00	0.1	2,202	0.01%
2020/05/14	2.2	66.35	0	0.00	66.10	2.2	2,153	0.10%
2020/05/13	0.1	67.00	0.1	67.00	67.00	0.1	2,125	0.00%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/07	0.2	67.40	0	0.00	67.60	0.2	2,042	0.01%
2020/04/28	0	0.00	1	67.30	67.10	-1	2,029	-0.05%
2020/04/27	0	0.00	10	66.80	66.80	-10	2,069	-0.48%
2020/04/23	1	66.30	0	0.00	66.60	1	2,068	0.05%
2020/04/22	0	0.00	1	65.10	66.30	-1	2,070	-0.05%
2020/04/21	5	66.00	0	0.00	65.90	5	2,063	0.24%
2020/04/17	5	66.82	0	0.00	66.40	5	2,012	0.25%
2020/04/13	0	0.00	3	68.10	67.50	-3	1,914	-0.16%
2020/04/06	3	68.30	6	69.50	68.90	-3	1,887	-0.16%
2020/04/01	3	69.47	1	69.80	69.30	2	1,866	0.11%
2020/03/31	2	69.90	0.1	69.50	69.40	1.9	1,838	0.10%
2020/03/30	1	66.60	0	0.00	68.20	1	1,771	0.06%
2020/03/26	0	0.00	1	66.80	67.70	-1	1,789	-0.06%
2020/03/25	3	66.43	6	66.90	66.60	-3	1,808	-0.17%
2020/03/24	4	65.00	1	65.70	65.80	3	1,801	0.17%
2020/03/20	0	64.30	0	0.00	64.90	0	1,779	0.00%
2020/03/19	1.1	63.75	1	64.40	61.20	0.1	1,767	0.00%
2020/03/17	5	63.28	6	64.10	63.30	-1	1,651	-0.06%
2020/03/16	1	65.10	8	64.80	65.40	-7	1,636	-0.43%
2020/03/13	4	64.08	0	0.00	66.10	4	1,603	0.25%
2020/03/12	2	67.40	0.1	66.30	66.10	1.9	1,541	0.13%
2020/03/11	3	68.57	0	0.00	68.30	3	1,494	0.20%
2020/03/06	1	68.80	0	0.00	68.50	1	1,446	0.07%
2020/02/25	0.1	67.70	0	0.00	67.60	0.1	1,497	0.01%
2020/02/21	0.1	68.30	0	0.00	68.20	0.1	1,515	0.01%
2020/02/20	0	0.00	1	69.20	68.80	-1	1,533	-0.07%
2020/02/10	0.1	67.30	0	0.00	67.30	0.1	1,821	0.01%
2020/02/07	5	67.38	1	67.20	67.20	4	1,828	0.22%
2020/02/06	2	67.90	0	0.00	67.90	2	1,836	0.11%
2020/02/05	0	0.00	2	67.30	67.40	-2	1,822	-0.11%
2020/02/04	4	67.50	0	0.00	67.10	4	1,805	0.22%
2020/01/31	6	68.20	4	68.68	68.10	2	1,798	0.11%
2020/01/30	0	0.00	4	68.95	68.00	-4	1,795	-0.22%
2020/01/20	1	72.30	0	0.00	72.10	1	1,750	0.06%
2020/01/06	0	0.00	1	72.40	72.00	-1	1,999	-0.05%
2020/01/02	0	0.00	1	73.50	73.40	-1	2,010	-0.05%
2019/12/25	0	0.00	5	73.44	73.70	-5	2,029	-0.25%
2019/12/23	0	0.00	1	73.00	72.60	-1	2,036	-0.05%
2019/12/20	3	73.07	0	0.00	72.50	3	2,020	0.15%
2019/12/17	0	74.10	1	74.10	74.20	-1	2,013	-0.05%
2019/12/16	1.1	74.49	0	0.00	74.40	1.1	2,026	0.05%
2019/12/13	0	0.00	0.4	73.50	73.40	-0.4	2,019	-0.02%
2019/12/10	0	0.00	4	73.98	74.20	-4	1,987	-0.20%
2019/12/05	2.2	74.40	0	0.00	74.40	2.2	1,981	0.11%
2019/11/28	1	77.90	0	0.00	77.00	1	1,952	0.05%
2019/11/21	10	76.70	0	0.00	76.80	10	1,983	0.50%
2019/11/19	0	0.00	1	77.30	77.30	-1	2,020	-0.05%
2019/11/15	2.1	78.07	2	77.15	77.20	0.1	2,017	0.00%
2019/11/14	8	77.60	34	76.29	77.00	-26	2,000	-1.30%
2019/11/08	3	75.00	2	76.00	75.10	1	1,988	0.05%
2019/11/07	0	0.00	1	75.80	75.20	-1	2,000	-0.05%
2019/11/06	0	0.00	4	74.80	74.30	-4	1,981	-0.20%
2019/11/05	0	0.00	2	74.50	74.20	-2	1,979	-0.10%
2019/11/04	0	0.00	2	73.80	73.90	-2	1,986	-0.10%
2019/10/28	0	0.00	0.2	72.50	72.80	-0.2	1,998	-0.01%
2019/10/23	0	0.00	1	74.20	73.30	-1	1,945	-0.05%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/17	0	0.00	6	72.20	72.60	-6	1,835	-0.33%
2019/10/16	0	70.30	0	0.00	70.70	0	1,772	0.00%
2019/10/15	0.1	70.20	2	70.30	70.40	-1.9	1,768	-0.11%
2019/10/14	1	69.20	0	0.00	69.20	1	1,777	0.06%
2019/10/09	1	69.50	0	0.00	69.60	1	1,771	0.06%
2019/10/03	2	67.60	0	0.00	67.60	2	1,755	0.11%
2019/09/27	0	0.00	5	67.10	66.90	-5	1,855	-0.27%
2019/09/26	5	67.00	0	0.00	67.00	5	1,864	0.27%
2019/09/20	1	68.90	0	0.00	68.30	1	1,866	0.05%
2019/09/19	1	70.10	0	0.00	69.50	1	1,862	0.05%
2019/09/17	0	71.40	0	0.00	71.50	0	2,027	0.00%
2019/09/16	0.1	71.40	0	0.00	71.50	0.1	2,113	0.00%
2019/09/11	0	0.00	5	71.40	70.40	-5	2,188	-0.23%
2019/09/09	7	70.10	0	0.00	70.00	7	2,202	0.32%
2019/09/03	1	70.90	0	0.00	70.40	1	2,240	0.04%
2019/09/02	0	0.00	7	70.96	71.20	-7	2,237	-0.31%
2019/08/30	0	0.00	6	70.68	69.70	-6	2,226	-0.27%
2019/08/27	1	70.80	0	0.00	70.80	1	2,196	0.05%
2019/08/26	0	0.00	51	70.12	70.30	-51	2,162	-2.36%
2019/08/23	0	0.00	5	70.80	70.80	-5	2,132	-0.23%
2019/08/22	2	70.80	10	70.20	70.80	-8	2,125	-0.38%
2019/08/21	0	0.00	5	68.50	68.90	-5	2,152	-0.23%
2019/08/20	0	0.00	2	67.90	67.60	-2	2,141	-0.09%
2019/08/16	2	69.05	6	69.33	68.80	-4	2,095	-0.19%
2019/08/15	0	69.20	10.1	68.80	69.10	-10.1	2,065	-0.49%
2019/08/14	0.1	67.20	5	66.10	67.20	-4.9	1,977	-0.25%
2019/08/06	1	61.50	0	0.00	62.50	1	1,939	0.05%
2019/08/05	3	63.97	0	0.00	63.30	3	1,920	0.16%
2019/08/02	1	65.00	0	0.00	64.90	1	1,912	0.05%
2019/08/01	1	66.30	0	0.00	66.00	1	1,912	0.05%
2019/07/31	22	66.68	0	0.00	66.50	22	1,922	1.14%
2019/07/30	2	67.00	0	0.00	67.00	2	1,921	0.11%
2019/07/25	1	66.40	0	0.00	66.60	1	1,921	0.05%
2019/07/24	36	66.84	0	0.00	66.50	36	1,930	1.87%
2019/07/22	5	67.20	0	0.00	67.20	5	1,941	0.26%
2019/07/19	5	67.60	0	0.00	67.20	5	1,961	0.25%
2019/07/17	8	67.10	0	0.00	66.80	8	1,957	0.41%
2019/07/16	2	67.85	0	0.00	67.60	2	1,933	0.10%
2019/07/15	1	68.40	0	0.00	68.40	1	1,903	0.05%
2019/07/10	2	68.50	0	0.00	68.80	2	1,943	0.10%
2019/07/09	1	68.90	0	0.00	68.60	1	1,940	0.05%
2019/07/08	7	69.47	0	0.00	69.10	7	1,950	0.36%
2019/07/05	3	70.83	1	71.10	70.50	2	1,928	0.10%
2019/07/04	0	0.00	5	75.36	76.00	-5	1,898	-0.26%
2019/07/03	6	74.52	0	0.00	74.60	6	1,864	0.32%
2019/07/02	17	74.96	0	0.00	74.80	17	1,871	0.91%
2019/07/01	2	75.25	0	0.00	75.20	2	1,864	0.11%
2019/06/28	6	75.83	0	0.00	75.50	6	1,854	0.32%
2019/06/26	1	75.80	0	0.00	75.80	1	1,874	0.05%
2019/06/25	1	75.80	0	0.00	78.00	1	1,855	0.05%
2019/06/21	8	76.23	15	76.50	76.50	-7	1,653	-0.42%
2019/06/20	3	75.70	8	75.89	75.80	-5	1,557	-0.32%
2019/06/19	0	0.00	7	73.93	74.90	-7	1,526	-0.46%
2019/06/18	2	72.35	0	0.00	72.50	2	1,468	0.14%
2019/06/17	0	0.00	11	72.03	72.30	-11	1,452	-0.76%
2019/06/13	10	70.40	0	0.00	70.60	10	1,418	0.70%
2019/06/12	0	0.00	1	71.90	71.60	-1	1,407	-0.07%
2019/06/11	0	0.00	10.1	71.60	71.50	-10.1	1,398	-0.72%
2019/06/10	0	69.50	2	69.75	69.40	-2	1,366	-0.14%
2019/06/05	0	0.00	0.7	68.90	68.60	-0.7	1,350	-0.05%
2019/06/04	5	68.70	0	0.00	68.60	5	1,346	0.37%
2019/05/31	1	69.00	0	0.00	69.20	1	1,308	0.08%
2019/05/30	1	68.90	1.1	69.27	68.90	-0.1	1,293	-0.01%
2019/05/29	1	68.70	0	0.00	68.70	1	1,301	0.08%
2019/05/24	15.4	69.10	0	0.00	68.70	15.4	1,229	1.25%
2019/05/22	0	0.00	1	69.80	69.40	-1	1,231	-0.08%
2019/05/21	10	69.70	0	0.00	69.80	10	1,239	0.81%
2019/05/16	8	69.75	0	0.00	68.80	8	1,203	0.66%
2019/05/15	1	71.50	0	0.00	71.50	1	1,169	0.09%
2019/05/14	2	70.70	0	0.00	70.70	2	1,159	0.17%
2019/05/10	1	69.50	0	0.00	69.50	1	1,148	0.09%
2019/05/09	1	70.20	0	0.00	70.00	1	1,141	0.09%
2019/05/08	2	71.95	0	0.00	71.90	2	1,120	0.18%
2019/05/07	1	72.80	0	0.00	72.80	1	1,103	0.09%
2019/05/03	2	74.10	0	0.00	74.20	2	1,094	0.18%
2019/04/19	0.1	76.60	0	0.00	76.60	0.1	1,030	0.01%
2019/04/18	3.1	76.23	0	0.00	75.40	3.1	1,043	0.30%
2019/04/17	1	77.00	0	0.00	77.20	1	1,035	0.10%
2019/04/16	1	77.30	0	0.00	77.20	1	1,024	0.10%
2019/04/15	1	77.80	0	0.00	77.70	1	1,006	0.10%
2019/04/12	0	0.00	0.1	78.30	78.10	-0.1	994	-0.01%
2019/04/10	1	78.90	0	0.00	79.70	1	978	0.10%
2019/04/08	0.4	79.20	0	0.00	79.20	0.4	951	0.04%
2019/04/03	2	78.40	0	0.00	78.50	2	924	0.22%
2019/04/01	1	79.60	0	0.00	79.60	1	903	0.11%
2019/03/14	2	81.10	0	0.00	81.00	2	945	0.21%
2019/03/11	0	0.00	0	79.50	79.40	0	999	0.00%
2019/03/04	4	81.50	4	80.90	81.50	0	1,140	0.00%
2019/02/13	0	0.00	0.6	81.20	81.20	-0.6	1,173	-0.05%
2019/01/25	5	82.50	0	0.00	82.50	5	1,217	0.41%
2019/01/23	0	0.00	2	80.50	81.80	-2	1,265	-0.16%
2019/01/15	0	0.00	2.2	81.80	82.10	-2.2	1,562	-0.14%
2019/01/10	2	81.70	1	82.00	82.70	1	1,680	0.06%
2019/01/09	9	80.87	0	0.00	81.00	9	1,707	0.53%
2019/01/07	0	0.00	0	78.40	78.40	0	1,749	0.00%
2018/12/27	0	0.00	3	78.60	78.50	-3	1,908	-0.16%
2018/12/20	0	0.00	1	81.50	80.80	-1	2,071	-0.05%
2018/12/19	1	84.40	0	0.00	83.60	1	2,093	0.05%
2018/12/10	2	84.30	0	0.00	84.30	2	2,431	0.08%
2018/12/07	1	85.20	1	85.80	85.30	0	2,425	0.00%
2018/12/04	8	89.68	1	87.30	88.50	7	2,471	0.28%
2018/12/03	3	88.23	2	90.00	87.70	1	2,499	0.04%
2018/11/23	0	0.00	9	81.49	81.20	-9	2,649	-0.34%
2018/11/21	1	82.80	1	83.00	83.60	0	2,726	0.00%
2018/11/20	0	0.00	3	83.90	83.50	-3	2,814	-0.11%
2018/11/19	0	0.00	1	84.90	84.20	-1	2,992	-0.03%
2018/11/15	5	83.10	3	83.70	82.70	2	3,043	0.07%
2018/11/07	1	78.10	1	78.00	78.50	0	3,196	0.00%
2018/11/05	1	77.80	0	0.00	77.80	1	3,252	0.03%
2018/11/02	0	0.00	1	77.40	78.90	-1	3,282	-0.03%
2018/10/31	0	0.00	9.6	75.91	77.50	-9.6	3,501	-0.27%
2018/10/30	1	74.60	3	74.73	75.60	-2	3,524	-0.06%
2018/10/29	0	0.00	3	76.23	76.10	-3	3,537	-0.08%
2018/10/16	0.1	53.80	0	0.00	54.10	0.1	3,495	0.00%
2018/10/11	0	0.00	2	54.90	54.00	-2	3,437	-0.06%
2018/10/05	0.2	59.60	0	0.00	59.70	0.2	3,387	0.01%
2018/10/01	0	0.00	1	61.20	61.40	-1	3,371	-0.03%
2018/09/27	0	0.00	2	60.60	60.00	-2	3,393	-0.06%
2018/09/25	0	0.00	4	60.00	60.00	-4	3,374	-0.12%
2018/09/12	4	57.25	0	0.00	57.80	4	3,438	0.12%
2018/09/11	3	56.57	0	0.00	56.80	3	3,432	0.09%
2018/09/07	2.1	58.64	0	0.00	58.20	2.1	3,457	0.06%
2018/08/30	1	62.60	2	62.90	62.80	-1	3,573	-0.03%
2018/08/17	0	0.00	1	63.20	63.00	-1	3,793	-0.03%
2018/08/16	3	62.50	2	62.80	62.90	1	3,766	0.03%
2018/08/15	20	62.25	22	62.85	62.50	-2	3,706	-0.05%
2018/08/14	1	59.20	0	0.00	59.40	1	3,595	0.03%
2018/08/13	1	59.30	0	0.00	59.00	1	3,711	0.03%
2018/08/02	0	0.00	2	59.40	58.70	-2	3,914	-0.05%
2018/07/31	0	0.00	2.3	58.34	58.60	-2.3	3,883	-0.06%
2018/07/27	3	62.20	0	0.00	62.00	3	3,790	0.08%
2018/07/26	2	62.00	0	0.00	62.00	2	3,688	0.05%
2018/07/24	0	0.00	2	62.20	62.00	-2	3,654	-0.05%
2018/07/12	0	0.00	3	62.10	62.50	-3	3,748	-0.08%
2018/06/13	0	0.00	1	61.90	62.10	-1	5,182	-0.02%
2018/06/12	0	62.80	0	0.00	62.70	0	5,278	0.00%
2018/06/11	0	64.50	0	0.00	64.50	0	5,338	0.00%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/05	0	0.00	1	65.10	64.40	-1	5,501	-0.02%
2018/06/04	0	0.00	7	63.17	64.40	-7	5,602	-0.12%
2018/06/01	0	0.00	3	62.43	62.40	-3	5,906	-0.05%
2018/05/31	0	0.00	1	61.80	61.30	-1	5,903	-0.02%
2018/05/30	1	61.40	0	0.00	61.40	1	5,995	0.02%
2018/05/29	0	0.00	1	62.50	62.70	-1	6,012	-0.02%
2018/05/28	6	62.50	0	0.00	62.70	6	6,088	0.10%
2018/05/25	1	62.60	0	0.00	62.70	1	6,103	0.02%
2018/05/24	0	0.00	4	61.40	61.40	-4	6,106	-0.07%
2018/05/22	0	0.00	1	61.90	61.90	-1	6,171	-0.02%
2018/05/18	0	59.50	1	59.70	59.60	-1	6,028	-0.02%
2018/05/16	0	0.00	6	60.40	60.00	-6	6,008	-0.10%
2018/05/15	1	58.60	5	58.90	58.60	-4	5,886	-0.07%
2018/05/14	3.1	58.93	2	58.80	59.00	1.1	6,001	0.02%
2018/05/11	0	58.00	0	0.00	58.20	0	5,942	0.00%
2018/05/07	0	0.00	1	57.50	57.60	-1	5,935	-0.02%
2018/05/04	0	0.00	5	57.34	57.00	-5	5,920	-0.08%
2018/05/02	0	0.00	1	58.50	58.80	-1	5,917	-0.02%
2018/04/30	1	57.10	0	0.00	57.70	1	5,881	0.02%
2018/04/25	0	0.00	2	57.85	57.80	-2	5,887	-0.03%
2018/04/24	2	58.20	4	57.68	58.20	-2	5,892	-0.03%
2018/04/23	1	58.10	0	0.00	58.10	1	5,918	0.02%
2018/04/20	3	58.03	3	58.70	58.10	0	5,971	0.00%
2018/04/19	0	0.00	1	58.20	58.50	-1	5,981	-0.02%
2018/04/18	1	57.20	0	0.00	58.10	1	5,973	0.02%
2018/04/17	0	0.00	3	57.23	56.80	-3	6,013	-0.05%
2018/04/16	3	58.77	7	58.91	58.80	-4	5,966	-0.07%
2018/04/12	3.2	58.34	2	58.90	58.60	1.2	5,904	0.02%
2018/04/09	4	57.95	2	58.25	58.50	2	5,787	0.03%
2018/03/30	1	55.90	20	56.70	56.40	-19	5,566	-0.34%
2018/03/29	0	0.00	2.4	57.23	56.30	-2.4	5,495	-0.04%
2018/03/28	2	56.60	3	57.53	57.00	-1	5,485	-0.02%
2018/03/27	11	57.90	5	59.20	57.00	6	5,392	0.11%
2018/03/26	4	58.13	0	0.00	58.00	4	4,942	0.08%
2018/03/23	1	56.20	15	57.81	58.90	-14	4,854	-0.29%
2018/03/22	10	58.66	1	57.60	57.50	9	4,639	0.19%
2018/03/21	3	59.23	2	59.20	59.10	1	4,534	0.02%
2018/03/20	0	0.00	4	58.18	58.10	-4	4,400	-0.09%
2018/03/19	3	57.43	10	57.40	58.00	-7	4,319	-0.16%
2018/03/16	0	0.00	13	57.08	57.00	-13	4,292	-0.30%
2018/03/15	3	56.70	6	56.42	57.40	-3	4,157	-0.07%
2018/03/14	3	55.53	1	55.60	55.60	2	4,021	0.05%
2018/03/13	0	0.00	61	55.20	55.50	-61	3,960	-1.54%
2018/03/12	2	55.20	79	55.32	55.40	-77	3,927	-1.96%
2018/03/09	1	54.70	0	0.00	54.20	1	3,880	0.03%
2018/03/08	26	54.78	26	55.16	54.70	0	3,864	0.00%
2018/03/07	85	53.07	101	54.01	55.30	-16	3,723	-0.43%	大賣/
2018/03/06	3	52.33	0	0.00	52.30	3	3,379	0.09%
2018/03/05	3	52.00	9	52.04	51.90	-6	3,440	-0.17%
2018/03/02	7	51.41	5	51.50	51.40	2	3,274	0.06%
2018/02/27	7	51.50	2	51.30	51.30	5	3,205	0.16%
2018/02/26	2	51.30	2	51.95	52.00	0	3,204	0.00%
2018/02/23	80	51.30	0	0.00	50.70	80	3,190	2.51%
2018/02/21	0	0.00	5	48.65	49.30	-5	3,556	-0.14%
2018/02/12	1	47.65	10	47.60	47.60	-9	4,078	-0.22%
2018/02/09	4	47.63	18	47.65	47.65	-14	4,123	-0.34%
2018/02/08	3	48.42	13	48.41	48.40	-10	4,130	-0.24%
2018/02/07	21	48.40	35	48.55	48.40	-14	4,307	-0.32%
2018/02/06	15	48.09	0	0.00	47.30	15	4,428	0.34%
2018/02/05	1	49.95	0	0.00	50.50	1	4,549	0.02%
2018/01/30	20	52.25	0	0.00	51.60	20	5,010	0.40%
2018/01/29	10	52.40	0	0.00	52.50	10	5,010	0.20%
2018/01/26	15	52.77	0	0.00	52.60	15	5,004	0.30%
2018/01/24	0	0.00	1	52.10	52.30	-1	4,986	-0.02%
2018/01/23	1	52.60	3	52.17	51.90	-2	5,006	-0.04%
2018/01/22	0	0.00	5	52.30	52.60	-5	5,025	-0.10%
2018/01/19	0	0.00	2	53.00	52.70	-2	5,106	-0.04%
2018/01/17	32	53.18	0	0.00	53.10	32	5,056	0.63%
2018/01/16	2	53.60	5	53.44	53.40	-3	5,001	-0.06%
2018/01/12	0	0.00	3	52.23	52.10	-3	4,958	-0.06%
2018/01/11	1	53.00	5	52.96	52.00	-4	4,944	-0.08%
2018/01/09	9	51.39	10	51.46	51.50	-1	4,840	-0.02%
2018/01/08	4	51.60	0	0.00	51.70	4	4,842	0.08%
2018/01/05	50	51.90	0	0.00	51.80	50	4,806	1.04%
2018/01/03	0	0.00	4	50.90	50.80	-4	4,753	-0.08%
2018/01/02	12	50.50	0	0.00	50.50	12	4,720	0.25%