潤泰全 (2915)-凱基-長庚券商分點個股進出

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
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716張
產業
上市貿易百貨類股▲0.65%
753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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/11/22	4	79.35	6	80.85	81.90	-2	4,064	-0.05%
2024/11/21	10	78.59	12	79.41	79.60	-2	3,926	-0.05%
2024/11/20	8	79.60	1	80.10	79.00	7	3,791	0.18%
2024/11/19	11	78.83	24	79.67	80.00	-13	3,662	-0.35%
2024/11/18	1	77.70	8	79.01	78.90	-7	3,478	-0.20%
2024/11/15	1	76.30	1.1	77.27	76.90	-0.1	3,355	0.00%
2024/11/14	1	76.50	0	0.00	76.20	1	3,387	0.03%
2024/11/13	5.1	77.38	0	0.00	78.00	5.1	3,389	0.15%
2024/11/12	1.4	79.66	3	79.53	80.00	-1.6	3,431	-0.05%
2024/11/11	0.1	79.30	2	79.75	80.00	-2	3,375	-0.06%
2024/11/06	1	77.70	2	78.60	77.40	-1	3,411	-0.03%
2024/11/04	0	0.00	2	78.15	78.30	-2	3,547	-0.06%
2024/11/01	0.1	77.70	4	78.10	78.40	-3.9	3,722	-0.10%
2024/10/30	0.2	76.30	0	0.00	76.30	0.2	3,775	0.00%
2024/10/29	0	0.00	4	76.80	77.20	-4	3,826	-0.10%
2024/10/28	0	0.00	5	77.00	77.20	-5	3,846	-0.13%
2024/10/25	0.1	76.60	0	0.00	76.50	0.1	3,883	0.00%
2024/10/24	0	0.00	3	75.87	75.90	-3	3,943	-0.08%
2024/10/23	0	0.00	2.2	74.71	74.90	-2.2	4,074	-0.05%
2024/10/22	0	0.00	5	74.52	74.60	-5	4,168	-0.12%
2024/10/21	2	75.10	6	75.37	74.70	-4	4,276	-0.09%
2024/10/18	1	75.60	0	0.00	75.50	1	4,416	0.02%
2024/10/16	0.1	75.30	0	0.00	74.20	0.1	4,694	0.00%
2024/10/15	3	74.40	0	0.00	75.30	3	4,831	0.06%
2024/10/14	1.1	74.76	0	0.00	74.80	1.1	4,966	0.02%
2024/10/11	0.2	75.80	0	0.00	75.10	0.2	5,288	0.00%
2024/10/09	3.2	75.15	1	75.30	75.50	2.2	5,474	0.04%
2024/10/08	1.1	76.60	0	0.00	77.00	1.1	5,480	0.02%
2024/10/07	1	76.80	0	0.00	77.40	1	5,488	0.02%
2024/10/04	2.2	77.68	0	0.00	76.50	2.2	5,502	0.04%
2024/10/01	2	77.80	0	0.00	78.10	2	5,493	0.04%
2024/09/30	3	78.00	2	78.40	78.00	1	5,556	0.02%
2024/09/27	0	0.00	1	78.10	78.30	-1	5,751	-0.02%
2024/09/26	1	77.60	0	0.00	77.10	1	5,910	0.02%
2024/09/25	2.2	77.71	0	0.00	77.50	2.2	5,923	0.04%
2024/09/23	3.2	77.63	0	0.00	77.30	3.2	5,901	0.05%
2024/09/20	9.3	77.89	0	0.00	78.20	9.3	5,859	0.16%
2024/09/19	0	0.00	6	81.40	81.50	-6	5,728	-0.10%
2024/09/18	0	0.00	6.3	78.95	80.30	-6.3	5,651	-0.11%
2024/09/16	6	78.10	0	0.00	78.70	6	5,603	0.11%
2024/09/13	0	0.00	13	78.59	79.00	-13	5,596	-0.23%
2024/09/12	0.1	77.10	1	77.20	77.50	-0.9	5,634	-0.02%
2024/09/11	11	77.60	0	0.00	77.50	11	5,660	0.19%
2024/09/10	8	77.66	0	0.00	77.30	8	5,685	0.14%
2024/09/09	15	78.00	10.1	78.63	79.00	4.9	5,711	0.09%
2024/09/06	1	79.60	10	79.57	79.70	-9	5,709	-0.16%
2024/09/05	11	78.62	15	79.23	79.20	-4	5,809	-0.07%
2024/09/04	11.2	77.64	2	76.80	77.80	9.2	5,882	0.16%
2024/09/03	1	79.90	0	0.00	79.60	1	5,977	0.02%
2024/08/30	0	0.00	9.4	81.21	81.30	-9.4	6,048	-0.16%
2024/08/29	4	79.70	1	79.90	79.90	3	6,020	0.05%
2024/08/28	3	80.00	5	80.56	80.60	-2	6,039	-0.03%
2024/08/27	1	80.00	1	80.60	80.60	0	6,071	0.00%
2024/08/26	0	0.00	6	80.17	80.00	-6	6,098	-0.10%
2024/08/23	1.2	77.89	0	0.00	78.70	1.2	6,101	0.02%
2024/08/22	3	77.30	1	78.20	78.70	2	6,165	0.03%
2024/08/21	0.2	77.92	0	0.00	78.10	0.2	6,205	0.00%
2024/08/20	0	0.00	1	78.70	78.60	-1	6,243	-0.02%
2024/08/19	0	0.00	2	78.80	78.50	-2	6,387	-0.03%
2024/08/16	0	0.00	5	80.00	80.00	-5	6,427	-0.08%
2024/08/15	9	79.67	0	0.00	79.00	9	6,477	0.14%
2024/08/14	1	80.60	3.4	80.34	80.50	-2.4	6,586	-0.04%
2024/08/13	3	77.37	1	77.80	77.80	2	6,677	0.03%
2024/08/12	0	0.00	5	77.00	77.20	-5	6,912	-0.07%
2024/08/09	0.2	75.60	0	0.00	75.20	0.2	7,357	0.00%
2024/08/08	8	72.25	13	73.43	73.60	-5	7,720	-0.06%
2024/08/07	3	73.53	10	73.98	73.20	-7	8,143	-0.09%
2024/08/06	3.5	70.60	7	72.19	72.10	-3.5	8,170	-0.04%
2024/08/05	18	73.17	2	73.30	70.80	16	8,109	0.20%
2024/08/02	4	79.45	0	0.00	78.40	4	7,988	0.05%
2024/08/01	2	80.85	16	81.14	81.90	-14	7,923	-0.18%
2024/07/31	7	79.87	12	80.03	80.30	-5	7,936	-0.06%
2024/07/30	2.3	77.79	13	78.86	80.00	-10.7	7,993	-0.13%
2024/07/29	16	78.76	7	79.49	78.40	9	8,236	0.11%
2024/07/26	13	80.01	11	79.80	80.60	2	8,190	0.02%
2024/07/23	2	79.15	16	79.31	79.80	-14	8,087	-0.17%
2024/07/22	3	77.23	2	77.60	77.60	1	8,008	0.01%
2024/07/19	15	79.41	7	78.56	78.80	8	7,906	0.10%
2024/07/18	11	81.37	4	82.28	81.40	7	7,775	0.09%
2024/07/17	8	81.98	3	81.83	82.00	5	7,637	0.07%
2024/07/16	5	79.56	12	80.42	81.00	-7	7,489	-0.09%
2024/07/15	10	79.27	1	80.20	79.00	9	7,333	0.12%
2024/07/12	25	80.17	25	79.76	80.00	0	7,193	0.00%
2024/07/11	7	75.34	16	75.46	75.30	-9	6,865	-0.13%
2024/07/10	0	0.00	19	72.24	72.60	-19	6,701	-0.28%
2024/07/09	4	70.95	13	70.69	70.60	-9	6,650	-0.14%
2024/07/08	1	71.00	2	71.00	71.00	-1	6,611	-0.02%
2024/07/05	7	70.96	0	0.00	70.90	7	6,607	0.11%
2024/07/04	18	71.58	3.1	72.72	71.20	14.9	6,594	0.23%
2024/07/03	2	72.25	10	73.02	72.00	-8	6,528	-0.12%
2024/07/02	1	71.50	2	71.70	71.90	-1	6,310	-0.02%
2024/07/01	1	69.80	4	69.73	69.50	-3	6,131	-0.05%
2024/06/28	1	68.40	1	68.90	68.20	0	6,077	0.00%
2024/06/27	0	0.00	2	68.20	67.90	-2	6,056	-0.03%
2024/06/25	2	67.70	0	0.00	68.80	2	6,020	0.03%
2024/06/21	0	0.00	1	68.30	68.10	-1	6,000	-0.02%
2024/06/18	3	67.50	2	68.60	68.60	1	5,882	0.02%
2024/06/17	2	67.65	0	0.00	67.50	2	5,862	0.03%
2024/06/14	1	68.40	1	68.90	68.30	0	5,879	0.00%
2024/06/13	1	68.30	4	68.65	68.30	-3	5,818	-0.05%
2024/06/12	10	67.43	1	68.00	68.30	9	5,870	0.15%
2024/06/11	0	0.00	31	70.77	69.50	-31	5,843	-0.53%
2024/06/07	2	71.70	2	72.55	71.90	0	5,753	0.00%
2024/06/06	30	69.53	4	69.50	70.00	26	5,620	0.46%
2024/06/05	1	68.50	0	0.00	68.70	1	5,586	0.02%
2024/06/04	0	0.00	6	68.90	68.80	-6	5,577	-0.11%
2024/05/31	0	0.00	15	68.03	68.30	-15	5,542	-0.27%
2024/05/29	1	67.70	0	0.00	67.90	1	5,484	0.02%
2024/05/28	0	0.00	8	68.33	68.80	-8	5,425	-0.15%
2024/05/27	0	0.00	1	67.20	67.00	-1	5,376	-0.02%
2024/05/24	2	66.65	3	66.60	66.90	-1	5,334	-0.02%
2024/05/23	7	65.90	20	66.19	65.70	-13	5,260	-0.25%
2024/05/22	4	67.88	1	67.90	67.90	3	5,098	0.06%
2024/05/21	10	68.01	2	67.90	67.80	8	5,034	0.16%
2024/05/20	3	69.17	4	69.35	68.70	-1	4,930	-0.02%
2024/05/17	32	71.05	10	72.42	70.70	22	4,760	0.46%
2024/05/16	28	72.61	22	72.62	72.10	6	4,542	0.13%
2024/05/15	6	73.03	49	72.57	73.20	-43	4,294	-1.00%
2024/05/14	19	68.68	9.6	70.25	68.20	9.4	3,836	0.24%
2024/05/13	4.1	65.10	51	66.95	69.60	-46.9	3,435	-1.37%
2024/05/10	1	62.80	14	62.97	63.30	-13	2,980	-0.44%
2024/05/09	0	0.00	2	62.30	61.90	-2	2,902	-0.07%
2024/05/08	1	62.60	22.6	62.26	62.60	-21.6	2,873	-0.75%
2024/05/07	14	62.77	0	0.00	63.00	14	2,812	0.50%
2024/05/06	1	63.90	4.5	63.71	63.70	-3.5	2,761	-0.13%
2024/05/03	5	63.08	0	0.00	62.60	5	2,682	0.19%
2024/05/02	9	63.49	13	63.75	63.60	-4	2,583	-0.15%
2024/04/30	3.6	60.93	0	0.00	60.20	3.6	2,289	0.16%
2024/04/29	0	0.00	1.5	60.87	61.10	-1.5	2,258	-0.07%
2024/04/26	1	59.90	1	60.10	60.10	0	2,223	0.00%
2024/04/22	0	0.00	3	60.17	60.00	-3	2,260	-0.13%
2024/04/18	0	0.00	2	59.90	60.00	-2	2,202	-0.09%
2024/04/16	3	58.53	0	0.00	58.40	3	2,188	0.14%
2024/04/15	0	0.00	2	59.80	59.70	-2	2,155	-0.09%
2024/04/12	0	0.00	2	59.50	59.30	-2	2,166	-0.09%
2024/04/11	3	59.60	0	0.00	59.80	3	2,169	0.14%
2024/04/09	0	0.00	1	59.60	59.90	-1	2,194	-0.05%
2024/04/08	1	59.20	0	0.00	59.30	1	2,262	0.04%
2024/04/03	1	59.50	0	0.00	59.60	1	2,297	0.04%
2024/04/01	0	0.00	2	60.00	60.30	-2	2,359	-0.09%
2024/03/29	0	0.00	0.3	59.60	59.40	-0.3	2,356	-0.01%
2024/03/26	0	0.00	0.5	59.10	59.00	-0.5	2,383	-0.02%
2024/03/21	0	0.00	2	58.50	58.80	-2	2,460	-0.08%
2024/03/20	3	58.00	2.5	58.42	57.80	0.5	2,629	0.02%
2024/03/18	3	59.10	1	59.40	59.10	2	2,600	0.08%
2024/03/14	3.1	59.85	3	60.00	59.60	0.1	2,577	0.00%
2024/03/12	0.1	61.00	2	61.20	61.20	-1.9	2,524	-0.08%
2024/03/11	1	59.80	2	61.30	60.80	-1	2,537	-0.04%
2024/03/07	3.2	59.50	0	0.00	59.50	3.2	2,525	0.13%
2024/03/05	0	0.00	1	59.30	59.50	-1	2,560	-0.04%
2024/03/04	1	59.20	3	59.27	59.10	-2	2,569	-0.08%
2024/03/01	7	59.40	1	59.50	59.50	6	2,552	0.24%
2024/02/29	3.2	59.10	1	59.50	59.20	2.2	2,556	0.09%
2024/02/27	4	59.63	10	59.70	59.50	-6	2,533	-0.24%
2024/02/26	0	60.20	1	60.10	60.20	-1	2,514	-0.04%
2024/02/23	2	60.25	0	0.00	60.20	2	2,534	0.08%
2024/02/22	1	60.50	4	60.78	60.50	-3	2,556	-0.12%
2024/02/21	1	60.60	0	0.00	60.70	1	2,629	0.04%
2024/02/20	2	61.00	0	0.00	60.70	2	2,651	0.08%
2024/02/19	3.2	60.83	0	0.00	61.10	3.2	2,695	0.12%
2024/02/16	6.1	59.94	1.4	60.10	60.40	4.7	2,858	0.16%
2024/02/01	4	60.70	0.5	60.70	60.90	3.5	2,985	0.12%
2024/01/31	1	60.20	0	0.00	60.10	1	2,982	0.03%
2024/01/30	8	61.15	0	0.00	60.40	8	2,967	0.27%
2024/01/29	1	61.30	0	0.00	61.30	1	2,963	0.03%
2024/01/23	1.2	60.10	0	0.00	60.20	1.2	2,989	0.04%
2024/01/22	1	60.20	0	0.00	60.10	1	2,978	0.03%
2024/01/19	1	60.20	0	0.00	60.30	1	2,970	0.03%
2024/01/18	0.2	60.20	0	0.00	60.30	0.2	2,970	0.01%
2024/01/17	1	60.30	0	0.00	60.10	1	2,954	0.03%
2024/01/16	7	61.47	4	61.10	61.10	3	2,902	0.10%
2024/01/12	3.3	62.20	0	0.00	62.00	3.3	2,872	0.11%
2024/01/08	2	63.40	2	63.30	63.20	0	2,961	0.00%
2024/01/05	1	63.70	0	0.00	63.70	1	2,938	0.03%
2024/01/04	1	63.80	5	64.10	63.80	-4	2,930	-0.14%
2024/01/03	9	64.91	8	64.85	64.50	1	2,926	0.03%
2024/01/02	7	65.13	6.3	65.05	64.90	0.7	2,881	0.02%
2023/12/29	5	64.02	0	0.00	64.30	5	2,801	0.18%
2023/12/28	1	64.00	3	63.93	64.10	-2	2,782	-0.07%
2023/12/27	2	63.70	3	63.80	63.50	-1	2,750	-0.04%
2023/12/26	2	63.25	2	63.35	63.40	0	2,721	0.00%
2023/12/22	0	0.00	1	62.70	62.60	-1	2,713	-0.04%
2023/12/19	4	62.70	0	0.00	62.60	4	2,667	0.15%
2023/12/18	0	0.00	1	63.80	63.60	-1	2,641	-0.04%
2023/12/15	0	0.00	1	63.40	63.10	-1	2,638	-0.04%
2023/12/14	0	0.00	1	63.60	62.70	-1	2,470	-0.04%
2023/12/13	2.3	62.29	0	0.00	62.00	2.3	2,421	0.09%
2023/12/12	5.2	62.24	0	0.00	62.40	5.2	2,424	0.21%
2023/12/08	9	63.13	0	0.00	63.10	9	2,347	0.38%
2023/12/06	1	64.60	16.1	64.71	64.50	-15.1	2,304	-0.66%
2023/12/05	0	0.00	7	63.81	63.70	-7	2,257	-0.31%
2023/12/04	0.2	63.70	1.2	63.83	63.90	-1	2,232	-0.05%
2023/12/01	0	0.00	2	62.55	62.70	-2	2,201	-0.09%
2023/11/30	0	0.00	13	62.49	63.00	-13	2,181	-0.60%
2023/11/22	1	61.20	10	61.30	61.30	-9	2,142	-0.42%
2023/11/21	7	61.60	1	61.60	61.60	6	2,133	0.28%
2023/11/20	8.2	61.89	0	0.00	61.50	8.2	2,102	0.39%
2023/11/17	2	63.35	1	63.50	63.30	1	2,026	0.05%
2023/11/16	6	64.52	1	65.00	64.00	5	2,018	0.25%
2023/11/15	0	0.00	6.4	63.31	64.80	-6.4	2,009	-0.32%
2023/11/14	4	61.45	2.3	61.61	62.30	1.7	1,838	0.09%
2023/11/09	1	58.60	0	0.00	58.60	1	1,737	0.06%
2023/11/08	1	59.00	2	59.00	58.80	-1	1,791	-0.06%
2023/11/03	0	0.00	3	58.90	58.70	-3	1,908	-0.16%
2023/11/02	0	0.00	2	58.10	57.90	-2	1,920	-0.10%
2023/11/01	7	56.76	0	0.00	56.60	7	1,920	0.36%
2023/10/31	0	0.00	4	57.00	57.20	-4	1,919	-0.21%
2023/10/26	4	57.30	0	0.00	57.10	4	1,973	0.20%
2023/10/24	0	0.00	2	58.40	58.20	-2	1,988	-0.10%
2023/10/23	2	58.00	2	58.05	57.30	0	2,001	0.00%
2023/10/20	3	57.40	16	57.27	57.70	-13	2,020	-0.64%
2023/10/18	1	58.30	0	0.00	59.00	1	2,054	0.05%
2023/10/17	0	0.00	2.3	59.39	58.90	-2.3	2,007	-0.11%
2023/10/16	0.5	59.30	0	0.00	59.40	0.5	2,058	0.02%
2023/10/13	0	0.00	5	59.52	59.30	-5	2,087	-0.24%
2023/10/12	0	0.00	4	59.20	59.20	-4	2,085	-0.19%
2023/10/11	1	58.30	0	0.00	58.50	1	2,092	0.05%
2023/10/06	1	59.10	3	59.10	59.00	-2	2,076	-0.10%
2023/10/05	1	58.70	3	59.00	58.70	-2	2,089	-0.10%
2023/10/04	7.1	58.37	5	58.44	58.20	2.1	2,112	0.10%
2023/10/03	5	59.54	13	59.32	59.20	-8	2,109	-0.38%
2023/10/02	6	58.62	3	58.67	58.60	3	2,114	0.14%
2023/09/28	0	0.00	3	59.20	58.80	-3	2,136	-0.14%
2023/09/27	2	58.65	0	0.00	58.40	2	2,160	0.09%
2023/09/26	3	58.80	0	0.00	58.80	3	2,205	0.14%
2023/09/25	7	59.13	4	59.55	59.30	3	2,214	0.14%
2023/09/21	3	59.90	0	0.00	59.70	3	2,215	0.14%
2023/09/20	1.2	60.10	0	0.00	60.50	1.2	2,219	0.05%
2023/09/15	1	60.40	0	0.00	60.00	1	2,205	0.05%
2023/09/13	1	60.10	0	0.00	60.10	1	2,200	0.05%
2023/09/12	1	61.00	1	61.50	60.70	0	2,250	0.00%
2023/09/11	0	0.00	1	61.00	61.00	-1	2,250	-0.04%
2023/09/08	0	0.00	3	60.60	60.70	-3	2,270	-0.13%
2023/09/06	4	61.50	0	0.00	61.20	4	2,312	0.17%
2023/09/05	4	61.75	1	61.70	61.90	3	2,318	0.13%
2023/09/04	0	0.00	4	62.40	62.30	-4	2,338	-0.17%
2023/09/01	1	61.90	4	62.30	61.90	-3	2,375	-0.13%
2023/08/31	0	0.00	4	62.15	62.30	-4	2,414	-0.17%
2023/08/30	11	61.89	0	0.00	62.00	11	2,532	0.43%
2023/08/29	11	62.08	8	62.14	62.30	3	2,537	0.12%
2023/08/28	1	60.10	1	60.80	60.70	0	2,489	0.00%
2023/08/24	1	59.30	0	0.00	59.50	1	2,478	0.04%
2023/08/22	2	59.75	0	0.00	59.70	2	2,494	0.08%
2023/08/21	0	0.00	3	61.10	60.90	-3	2,498	-0.12%
2023/08/18	2	59.35	0	0.00	58.90	2	2,458	0.08%
2023/08/15	0	0.00	7	61.14	60.90	-7	2,422	-0.29%
2023/08/14	0	0.00	10	61.55	60.80	-10	2,437	-0.41%
2023/08/11	2	61.00	13	61.39	61.30	-11	2,411	-0.46%
2023/08/10	3	60.03	0	0.00	60.10	3	2,394	0.13%
2023/08/09	2	61.55	0	0.00	61.80	2	2,443	0.08%
2023/08/08	1	62.40	0	0.00	62.20	1	2,391	0.04%
2023/08/07	1	61.90	0	0.00	62.60	1	2,408	0.04%
2023/08/04	0	0.00	0	62.40	62.20	0	2,405	0.00%
2023/08/02	0	0.00	5	63.20	62.50	-5	2,421	-0.21%
2023/08/01	0	0.00	2.3	62.70	62.70	-2.3	2,406	-0.10%
2023/07/27	2	62.20	0	0.00	62.10	2	2,392	0.08%
2023/07/26	3	61.90	1	61.40	61.20	2	2,387	0.08%
2023/07/21	1	61.50	0	0.00	61.70	1	2,424	0.04%
2023/07/20	0	0.00	4	63.18	62.50	-4	2,483	-0.16%
2023/07/19	1.4	60.42	0	0.00	60.80	1.4	2,503	0.06%
2023/07/18	1	61.90	0.1	62.10	62.20	0.9	2,509	0.04%
2023/07/14	1	61.00	1	61.00	61.40	0	2,522	0.00%
2023/07/11	1	61.80	3	62.23	61.80	-2	2,548	-0.08%
2023/07/10	0	0.00	0.2	62.00	61.50	-0.2	2,568	-0.01%
2023/07/07	2	60.15	0	0.00	60.60	2	2,588	0.08%
2023/07/06	1.1	61.59	0	0.00	60.60	1.1	2,596	0.04%
2023/07/04	0	0.00	5.2	61.88	62.50	-5.2	2,562	-0.20%
2023/07/03	12	61.00	18.6	61.19	61.00	-6.6	2,547	-0.26%
2023/06/30	1	60.30	0	0.00	60.20	1	2,549	0.04%
2023/06/28	0	0.00	2	60.60	60.80	-2	2,579	-0.08%
2023/06/27	1	59.70	0	0.00	59.50	1	2,582	0.04%
2023/06/21	1	59.20	0	0.00	58.70	1	2,638	0.04%
2023/06/19	0	0.00	1	59.60	59.80	-1	2,647	-0.04%
2023/06/16	0.1	59.60	0	0.00	59.60	0.1	2,694	0.00%
2023/06/14	1	60.20	0	0.00	60.50	1	2,795	0.04%
2023/06/13	0	0.00	5	60.74	60.70	-5	2,879	-0.17%
2023/06/12	0	0.00	1	61.00	60.30	-1	3,139	-0.03%
2023/06/09	0	0.00	1	61.10	61.10	-1	3,130	-0.03%
2023/06/08	0	0.00	2	61.00	61.10	-2	3,131	-0.06%
2023/06/07	3	60.80	4	61.03	61.40	-1	3,131	-0.03%
2023/06/06	8	60.89	16.7	60.60	60.90	-8.7	3,097	-0.28%
2023/06/05	0	0.00	2	59.85	60.50	-2	3,067	-0.07%
2023/05/31	0	0.00	1	56.30	57.00	-1	2,965	-0.03%
2023/05/26	3	56.00	0.1	56.20	55.90	2.9	3,012	0.10%
2023/05/25	2	56.60	0	0.00	56.50	2	2,995	0.07%
2023/05/24	1	57.20	0	0.00	57.30	1	2,992	0.03%
2023/05/22	1	57.00	0	0.00	57.00	1	2,997	0.03%
2023/05/19	2	56.40	0	0.00	56.10	2	2,997	0.07%
2023/05/18	0	0.00	0.2	56.30	56.10	-0.2	3,012	0.00%
2023/05/17	1	55.00	0	0.00	55.50	1	3,013	0.03%
2023/05/16	32	55.68	30	55.15	55.50	2	3,013	0.07%
2023/05/15	13.3	54.54	5	54.80	54.70	8.3	3,008	0.27%
2023/05/12	4	56.50	0	0.00	56.50	4	2,950	0.14%
2023/05/11	3	56.87	20	56.90	56.70	-17	2,945	-0.58%
2023/05/10	0	0.00	8	57.80	57.80	-8	2,920	-0.27%
2023/05/09	11	58.09	0	0.00	57.90	11	2,925	0.38%
2023/05/08	0	0.00	1	58.40	58.50	-1	2,929	-0.03%
2023/05/05	5	58.32	4	58.00	58.00	1	2,922	0.03%
2023/05/03	1	57.40	0	0.00	57.70	1	2,957	0.03%
2023/04/28	1.6	58.06	0	0.00	57.80	1.6	3,084	0.05%
2023/04/26	0	0.00	3	56.90	57.60	-3	3,038	-0.10%
2023/04/25	5	58.32	4	57.48	57.50	1	2,990	0.03%
2023/04/24	0	0.00	3	57.97	58.20	-3	2,914	-0.10%
2023/04/21	1.1	56.02	4	56.30	56.00	-2.9	2,856	-0.10%
2023/04/20	1	56.80	2	56.50	56.40	-1	2,802	-0.04%
2023/04/19	1	56.80	0	0.00	56.70	1	2,804	0.04%
2023/04/18	0	0.00	0	57.80	57.20	0	2,794	0.00%
2023/04/17	0	0.00	9	58.00	58.00	-9	2,807	-0.32%
2023/04/14	0	0.00	0.1	58.33	58.00	-0.1	2,819	0.00%
2023/04/13	9	58.50	0.3	58.50	58.10	8.7	2,815	0.31%
2023/04/12	8	58.49	3	58.53	58.40	5	2,803	0.18%
2023/04/11	5	57.50	0	0.00	57.40	5	2,790	0.18%
2023/04/10	2	56.90	10	57.00	56.90	-8	2,807	-0.28%
2023/04/07	1	56.80	2	56.60	56.70	-1	2,833	-0.04%
2023/04/06	5	56.22	1	56.30	56.30	4	2,862	0.14%
2023/03/31	1	56.50	14	56.94	56.50	-13	2,882	-0.45%
2023/03/30	0	0.00	1	57.20	56.80	-1	3,082	-0.03%
2023/03/29	5	57.10	3	56.90	57.10	2	3,300	0.06%
2023/03/28	0	0.00	4	56.90	56.40	-4	3,582	-0.11%
2023/03/27	1	56.70	0	0.00	56.80	1	3,853	0.03%
2023/03/24	10	57.20	0	0.00	57.00	10	4,147	0.24%
2023/03/23	12	56.82	0	0.00	57.00	12	4,176	0.29%
2023/03/22	10	57.40	0	0.00	57.00	10	4,223	0.24%
2023/03/21	17	56.95	2	57.40	56.80	15	4,286	0.35%
2023/03/20	19	56.66	2	56.15	55.60	17	4,364	0.39%
2023/03/17	14.2	57.99	0	0.00	57.90	14.2	4,349	0.33%
2023/03/16	25	58.50	4	58.60	58.30	21	4,469	0.47%
2023/03/15	23.6	59.11	12.4	58.91	58.50	11.2	4,473	0.25%
2023/03/13	3	65.23	0	0.00	65.50	3	4,489	0.07%
2023/03/10	5	66.06	2	65.90	66.00	3	4,567	0.07%
2023/03/09	0	0.00	1	67.60	66.80	-1	4,610	-0.02%
2023/03/08	2	66.85	0	0.00	67.20	2	4,630	0.04%
2023/03/07	1	67.00	2	67.10	67.10	-1	4,640	-0.02%
2023/03/06	0	0.00	3	66.50	66.70	-3	4,661	-0.06%
2023/03/03	1	66.20	0	0.00	66.00	1	4,712	0.02%
2023/03/02	1	66.20	0	0.00	66.20	1	4,796	0.02%
2023/03/01	1	66.30	0	0.00	66.40	1	4,886	0.02%
2023/02/24	0	0.00	2	67.50	67.60	-2	4,899	-0.04%
2023/02/22	0	0.00	12	67.30	67.20	-12	4,960	-0.24%
2023/02/21	0	0.00	5	67.80	67.70	-5	5,012	-0.10%
2023/02/15	1	67.00	3	67.57	67.40	-2	5,452	-0.04%
2023/02/14	0	0.00	1	67.20	67.20	-1	5,461	-0.02%
2023/02/10	6	66.08	0	0.00	65.60	6	5,553	0.11%
2023/02/09	0	0.00	1	67.10	66.80	-1	5,599	-0.02%
2023/02/08	1	66.60	0	0.00	66.60	1	5,621	0.02%
2023/02/07	0	0.00	3	67.40	66.80	-3	5,670	-0.05%
2023/02/06	4	66.70	2	67.00	66.40	2	5,757	0.03%
2023/02/03	1	67.30	0	0.00	67.50	1	5,774	0.02%
2023/02/01	0	0.00	20.3	67.15	67.40	-20.3	5,872	-0.35%
2023/01/31	0	0.00	5	66.48	66.90	-5	5,928	-0.08%
2023/01/30	0	0.00	1	64.30	65.10	-1	5,901	-0.02%
2023/01/17	3	63.83	0	0.00	63.70	3	5,863	0.05%
2023/01/16	1	63.50	0	0.00	63.80	1	5,931	0.02%
2023/01/13	10	64.37	10	64.00	64.00	0	5,991	0.00%
2023/01/12	11	64.27	10	64.05	64.40	1	6,134	0.02%
2023/01/09	1	63.80	1	64.10	64.00	0	6,329	0.00%
2023/01/06	1	63.20	0	0.00	63.10	1	6,363	0.02%
2023/01/05	1	63.50	0	0.00	63.30	1	6,551	0.02%
2023/01/03	2	64.45	51	64.46	65.10	-49	6,868	-0.71%
2022/12/29	6	65.92	4	65.88	65.90	2	6,996	0.03%
2022/12/28	20	67.90	20	66.90	66.90	0	7,119	0.00%
2022/12/27	12	67.68	17	68.08	67.90	-5	7,294	-0.07%
2022/12/26	5	66.80	13	67.22	67.30	-8	7,293	-0.11%
2022/12/23	12	66.41	5	66.70	66.70	7	7,274	0.10%
2022/12/22	0	0.00	6	66.62	66.60	-6	7,234	-0.08%
2022/12/21	7	64.01	12	64.53	64.90	-5	7,035	-0.07%
2022/12/20	8.1	65.24	1	63.70	64.10	7.1	6,836	0.10%
2022/12/19	18	67.28	3	67.77	67.00	15	6,653	0.23%
2022/12/16	10	68.80	15	69.69	68.70	-5	6,402	-0.08%
2022/12/15	7	69.13	11	69.52	69.10	-4	6,149	-0.07%
2022/12/14	0	0.00	5	68.72	69.30	-5	6,138	-0.08%
2022/12/13	20	66.80	0	0.00	66.90	20	6,097	0.33%
2022/12/12	7.1	66.90	0	0.00	66.50	7.1	6,108	0.12%
2022/12/09	8	68.75	10	69.05	68.90	-2	6,048	-0.03%
2022/12/08	11	68.79	3	68.80	69.10	8	5,996	0.13%
2022/12/07	13	71.05	48.2	71.19	71.30	-35.2	5,828	-0.60%
2022/12/06	35	70.77	6	71.02	70.00	29	5,757	0.50%
2022/12/05	6.2	70.13	5.1	70.62	70.40	1.1	5,702	0.02%
2022/12/02	0	0.00	8	67.08	67.20	-8	5,566	-0.14%
2022/12/01	6	66.67	2	67.60	66.30	4	5,549	0.07%
2022/11/30	1	66.40	1	66.40	66.30	0	5,543	0.00%
2022/11/29	0	0.00	2	65.90	66.10	-2	5,555	-0.04%
2022/11/25	17	66.82	16	66.01	66.00	1	5,670	0.02%
2022/11/24	10	65.65	14	66.72	66.80	-4	5,627	-0.07%
2022/11/23	2	64.00	2.1	65.20	65.00	-0.1	5,536	0.00%
2022/11/22	1	62.90	1	64.00	64.00	0	5,479	0.00%
2022/11/21	1	64.10	1	64.90	64.10	0	5,480	0.00%
2022/11/17	5	64.14	1	64.00	63.90	4	5,456	0.07%
2022/11/16	10	65.43	0	0.00	65.20	10	5,409	0.18%
2022/11/15	16	66.23	12.1	66.29	67.10	3.9	5,317	0.07%
2022/11/14	21	64.93	2	65.05	65.00	19	5,222	0.36%
2022/11/11	0	0.00	1.6	62.38	62.70	-1.6	5,066	-0.03%
2022/11/09	1	61.60	1.7	61.76	61.50	-0.7	5,132	-0.01%
2022/11/08	2	61.35	0	0.00	61.20	2	5,205	0.04%
2022/11/07	13	58.98	26	59.29	59.30	-13	5,240	-0.25%
2022/11/04	20	59.50	14	59.53	59.60	6	5,279	0.11%
2022/11/03	21	59.18	22	59.27	59.20	-1	5,334	-0.02%
2022/11/02	7	57.23	4	57.63	58.60	3	5,400	0.06%
2022/11/01	3	56.13	4.1	56.43	56.70	-1.1	5,495	-0.02%
2022/10/31	1	55.20	1	55.90	55.20	0	5,540	0.00%
2022/10/28	15	55.62	17	55.85	55.80	-2	5,610	-0.04%
2022/10/27	5	53.50	10	54.29	54.80	-5	5,593	-0.09%
2022/10/26	0	0.00	6	53.02	52.80	-6	5,660	-0.11%
2022/10/24	28	53.91	20.1	54.40	52.90	7.9	6,126	0.13%
2022/10/21	10	54.10	13	53.77	53.70	-3	6,112	-0.05%
2022/10/20	2	52.20	3	52.80	53.40	-1	6,148	-0.02%
2022/10/19	22.6	52.29	24	52.95	52.30	-1.4	6,231	-0.02%
2022/10/18	7	51.11	10	51.27	51.40	-3	6,302	-0.05%
2022/10/14	0	0.00	22	51.19	51.00	-22	6,956	-0.32%
2022/10/13	14	52.82	13	50.35	50.90	1	7,122	0.01%
2022/10/12	28	51.94	23	52.13	53.60	5	6,937	0.07%
2022/10/11	0	0.00	2	50.20	50.10	-2	6,663	-0.03%
2022/10/07	10	50.75	13	50.97	51.00	-3	6,601	-0.05%
2022/10/06	20	50.20	26	50.43	50.60	-6	6,516	-0.09%
2022/10/05	50	50.13	1	50.20	50.00	49	6,463	0.76%
2022/10/04	57	49.57	3	49.75	49.65	54	6,343	0.85%
2022/09/30	0	0.00	0.3	50.90	51.10	-0.3	6,152	0.00%
2022/09/29	2	50.85	1	51.30	51.10	1	6,160	0.02%
2022/09/28	0.1	50.70	0	50.90	50.50	0.1	6,156	0.00%
2022/09/27	3	51.77	13.3	52.17	52.60	-10.3	6,155	-0.17%
2022/09/26	0.7	50.91	48.5	51.12	51.40	-47.8	6,133	-0.78%
2022/09/22	1	52.20	2	52.30	52.40	-1	6,093	-0.02%
2022/09/21	1	52.60	5	52.62	52.60	-4	6,041	-0.07%
2022/09/20	0	0.00	7	52.54	52.50	-7	5,984	-0.12%
2022/09/19	1.3	52.42	0	0.00	52.60	1.3	5,970	0.02%
2022/09/16	0.1	53.00	35	52.86	53.30	-34.9	5,887	-0.59%
2022/09/15	0.1	54.10	20	53.80	53.70	-19.9	5,850	-0.34%
2022/09/14	2.1	53.72	0.2	54.10	54.10	1.9	5,847	0.03%
2022/09/13	0.5	55.20	40	55.25	55.10	-39.5	5,849	-0.68%
2022/09/12	0	55.10	0	0.00	55.10	0	5,862	0.00%
2022/09/08	1	53.80	0	0.00	54.90	1	5,858	0.02%
2022/09/07	25	55.86	0.1	57.10	55.20	25	5,795	0.43%
2022/09/06	2.2	58.43	0.1	58.10	57.90	2.1	5,722	0.04%
2022/09/05	8.5	59.42	0	0.00	59.40	8.5	5,698	0.15%
2022/09/02	8.1	60.15	37	60.68	60.10	-28.9	5,705	-0.51%
2022/09/01	16	62.37	1	62.00	62.50	15	5,643	0.27%
2022/08/29	26	64.90	0.1	65.00	65.30	25.9	5,569	0.46%
2022/08/26	1.1	65.48	6	66.64	66.80	-5	5,540	-0.09%
2022/08/25	2	65.10	1.1	65.50	65.00	1	5,496	0.02%
2022/08/24	2	64.95	1.1	65.39	65.00	1	5,491	0.02%
2022/08/23	3.4	65.22	1	65.10	65.20	2.4	5,494	0.04%
2022/08/22	0	0.00	5	65.96	66.40	-5	5,526	-0.09%
2022/08/19	0.1	65.10	0.2	65.30	65.80	-0.1	5,520	0.00%
2022/08/18	2	65.65	0	0.00	66.00	2	5,506	0.04%
2022/08/17	0.1	66.00	3	67.00	66.30	-2.9	5,508	-0.05%
2022/08/16	9.2	66.08	17	66.31	66.30	-7.8	5,509	-0.14%
2022/08/15	10.8	68.64	5.3	67.66	68.70	5.5	5,406	0.10%
2022/08/12	6	64.58	1.1	64.26	65.30	4.9	5,302	0.09%
2022/08/11	1.1	62.65	6	62.90	63.70	-5	5,286	-0.09%
2022/08/10	4.1	61.34	2	61.85	61.00	2.1	5,273	0.04%
2022/08/09	2.1	60.41	1.1	60.95	60.70	1	5,321	0.02%
2022/08/05	0.1	64.50	0	0.00	65.00	0.1	5,284	0.00%
2022/08/04	2.5	63.34	1	62.40	63.70	1.5	5,441	0.03%
2022/08/03	10	64.79	1	65.10	65.00	9	5,496	0.16%
2022/08/02	2.1	65.61	4	64.98	65.90	-1.9	5,716	-0.03%
2022/08/01	23.2	62.43	6	62.65	65.50	17.2	6,231	0.28%
2022/07/29	7.2	61.60	1.5	61.60	61.60	5.7	5,753	0.10%
2022/07/28	6.2	68.85	2.1	68.70	68.40	4.2	5,718	0.07%
2022/07/27	44	68.45	14	68.81	69.10	30	5,796	0.52%
2022/07/26	17	69.70	8.4	69.55	69.30	8.7	5,796	0.15%
2022/07/25	31	66.26	3	67.30	67.90	28	5,627	0.50%
2022/07/22	43.3	65.55	32	64.88	66.60	11.3	5,429	0.21%
2022/07/21	25.2	65.70	4	65.70	65.70	21.2	5,007	0.42%
2022/07/20	19.1	74.09	15	75.11	72.90	4.1	4,995	0.08%
2022/07/19	0.1	81.10	0	0.00	80.90	0.1	4,811	0.00%
2022/07/18	0	0.00	1	80.70	80.50	-1	4,803	-0.02%
2022/07/14	0	0.00	1	78.20	78.40	-1	4,787	-0.02%
2022/07/13	0	0.00	2.3	77.93	78.00	-2.3	4,809	-0.05%
2022/07/11	0	0.00	6	77.38	77.60	-6	4,875	-0.12%
2022/07/08	1	77.00	14	76.51	76.90	-13	4,849	-0.27%
2022/07/07	5.1	73.91	2	76.10	75.80	3.1	4,868	0.06%
2022/07/06	0	0.00	1	74.50	74.50	-1	4,955	-0.02%
2022/07/05	1	74.40	19	75.88	76.30	-18	4,990	-0.36%
2022/07/04	8.3	73.60	2	74.75	74.50	6.3	4,992	0.13%
2022/07/01	8.2	74.56	41	74.57	73.50	-32.8	5,045	-0.65%
2022/06/30	7.1	77.52	0	0.00	77.60	7.1	4,978	0.14%
2022/06/28	1	79.70	0	0.00	80.00	1	4,983	0.02%
2022/06/27	1	80.80	1	81.00	80.80	0	5,006	0.00%
2022/06/24	1	80.10	1	79.50	79.60	0	5,041	0.00%
2022/06/23	7	78.29	0.2	77.80	78.20	6.8	5,069	0.13%
2022/06/22	5.1	79.72	0	0.00	79.10	5.1	5,110	0.10%
2022/06/21	0	0.00	4	81.35	81.40	-4	5,123	-0.08%
2022/06/20	6	80.25	0	0.00	78.80	6	5,159	0.12%
2022/06/17	5	81.68	0	0.00	82.60	5	5,198	0.10%
2022/06/16	4	83.28	2	85.45	82.40	2	5,186	0.04%
2022/06/15	0	0.00	1	84.40	84.30	-1	5,201	-0.02%
2022/06/14	3.4	83.05	0	0.00	84.00	3.4	5,223	0.07%
2022/06/13	2	84.75	0	0.00	84.00	2	5,256	0.04%
2022/06/10	1	87.20	0	0.00	87.20	1	5,238	0.02%
2022/06/08	2	85.70	4.3	85.65	85.50	-2.3	5,261	-0.04%
2022/06/07	1	84.80	1.3	85.09	85.00	-0.3	5,310	-0.01%
2022/06/06	2	84.50	0.5	84.80	84.60	1.5	5,366	0.03%
2022/06/02	0.5	84.60	0	0.00	84.40	0.5	5,475	0.01%
2022/06/01	1	85.10	1	85.90	85.10	0	5,590	0.00%
2022/05/31	0.1	85.20	5	85.10	85.10	-5	5,623	-0.09%
2022/05/30	0	0.00	10	84.62	85.10	-10	5,656	-0.18%
2022/05/27	0	0.00	12	83.05	83.20	-12	5,653	-0.21%
2022/05/26	4	82.40	2	82.10	81.80	2	5,707	0.04%
2022/05/25	1	81.60	16	82.21	82.30	-15	5,806	-0.26%
2022/05/24	14	81.75	8	83.04	81.50	6	6,042	0.10%
2022/05/23	2	82.75	4	83.00	83.20	-2	6,136	-0.03%
2022/05/20	2	82.70	12	82.68	82.30	-10	6,238	-0.16%
2022/05/19	24.1	82.04	0.2	82.40	81.90	23.9	6,341	0.38%
2022/05/18	6	84.95	22	84.32	84.10	-16	6,319	-0.25%
2022/05/17	2	83.10	23	83.03	83.80	-21	6,370	-0.33%
2022/05/16	21	82.14	25.7	83.15	81.00	-4.7	6,264	-0.08%
2022/05/13	0.1	82.60	4.5	82.47	82.90	-4.4	6,165	-0.07%
2022/05/12	26.2	83.89	20	82.90	82.00	6.2	6,064	0.10%
2022/05/11	8.6	88.35	8.5	87.64	86.50	0.1	5,834	0.00%
2022/05/10	37.6	87.52	14.2	88.31	87.60	23.4	5,686	0.41%
2022/05/09	56.4	93.75	6	91.10	91.00	50.4	5,402	0.93%
2022/05/06	1.5	101.00	0	0.00	101.00	1.5	4,760	0.03%
2022/05/05	0	0.00	14	112.00	112.00	-14	4,785	-0.29%
2022/05/03	0	0.00	4	117.50	119.50	-4	4,695	-0.09%
2022/04/29	3.5	113.49	3	115.50	115.50	0.5	4,632	0.01%
2022/04/28	2.1	111.04	2	112.50	112.00	0.1	4,635	0.00%
2022/04/27	4	108.25	14	110.93	112.50	-10	4,626	-0.22%
2022/04/26	16	110.50	6	110.50	110.50	10	4,485	0.22%
2022/04/25	3	99.97	0	0.00	100.50	3	4,396	0.07%
2022/04/22	5	102.80	0	0.00	103.50	5	4,382	0.11%
2022/04/21	0	0.00	3	104.17	103.50	-3	4,470	-0.07%
2022/04/20	2	102.00	0	0.00	103.50	2	4,502	0.04%
2022/04/19	0	0.00	2	104.50	103.00	-2	4,538	-0.04%
2022/04/18	8.3	103.15	0	0.00	102.00	8.3	4,632	0.18%
2022/04/15	0	0.00	1	105.00	106.00	-1	4,564	-0.02%
2022/04/14	0.1	108.50	0	0.00	107.50	0.1	4,598	0.00%
2022/04/12	2.2	107.73	5	107.50	107.00	-2.8	4,665	-0.06%
2022/04/11	2	112.75	1	112.50	113.00	1	4,572	0.02%
2022/04/08	2	114.75	1	115.00	116.00	1	4,553	0.02%
2022/04/07	2	117.00	7	115.14	114.50	-5	4,569	-0.11%
2022/04/06	0	0.00	1.2	117.50	117.50	-1.2	4,541	-0.03%
2022/03/30	0	0.00	3.4	118.44	117.50	-3.4	4,582	-0.07%
2022/03/29	0.4	116.75	0	0.00	117.50	0.4	4,686	0.01%
2022/03/28	2.4	115.21	1	116.00	116.00	1.4	4,814	0.03%
2022/03/25	0.2	116.33	7	117.64	118.00	-6.9	4,995	-0.14%
2022/03/24	1	116.00	1	116.00	116.00	0	5,080	0.00%
2022/03/23	1	114.50	0	0.00	115.50	1	5,195	0.02%
2022/03/22	3.1	113.68	4	112.88	114.50	-1	5,189	-0.02%
2022/03/21	1	108.50	0	0.00	108.50	1	5,144	0.02%
2022/03/18	1.1	108.55	0	0.00	108.50	1.1	5,182	0.02%
2022/03/17	0	0.00	2	107.00	107.50	-2	5,236	-0.04%
2022/03/16	2.1	105.98	2	104.50	104.50	0.1	5,235	0.00%
2022/03/15	1	106.02	0.2	106.50	106.00	0.9	5,194	0.02%
2022/03/14	0	0.00	0.3	107.50	107.50	-0.3	5,214	-0.01%
2022/03/11	0.2	108.00	0	0.00	108.50	0.2	5,224	0.00%
2022/03/10	10.1	110.35	1	110.00	110.00	9.1	5,234	0.17%
2022/03/09	11	104.68	6	105.42	107.00	5	5,237	0.10%
2022/03/08	2.2	105.59	2	103.75	103.50	0.2	5,279	0.00%
2022/03/07	4.5	109.97	2	109.50	109.50	2.5	5,186	0.05%
2022/03/04	4	116.13	0	0.00	115.00	4	5,094	0.08%
2022/03/03	1	117.50	3.3	117.50	117.50	-2.3	5,115	-0.04%
2022/03/02	0.1	114.00	28	116.05	116.00	-27.9	5,103	-0.55%
2022/03/01	26.3	114.56	2	114.50	115.00	24.3	5,084	0.48%
2022/02/25	3.1	113.65	2.2	115.23	115.00	1	5,061	0.02%
2022/02/24	15.2	115.07	2	117.00	113.00	13.2	5,019	0.26%
2022/02/23	7.1	115.22	5.1	114.84	117.50	2	4,797	0.04%
2022/02/22	7.1	111.28	1	114.00	112.00	6.1	4,706	0.13%
2022/02/21	4	110.99	4	109.00	113.00	0	4,609	0.00%
2022/02/18	2	106.00	2	108.00	108.00	0	4,520	0.00%
2022/02/17	3	105.18	4	107.00	107.00	-1	4,518	-0.02%
2022/02/16	2.1	102.51	2	103.50	103.00	0.1	4,484	0.00%
2022/02/15	1	102.00	7	102.93	102.00	-6	4,479	-0.13%
2022/02/14	3	100.13	2	100.00	100.00	1	4,450	0.02%
2022/02/10	0	0.00	1.3	100.12	101.00	-1.3	4,433	-0.03%
2022/02/09	0	0.00	0	99.90	99.80	0	4,440	0.00%
2022/02/08	0	0.00	0	99.40	99.50	0	4,476	0.00%
2022/02/07	0	0.00	11	97.18	98.80	-11	4,483	-0.25%
2022/01/26	0	0.00	2	94.85	94.60	-2	4,488	-0.05%
2022/01/25	3.4	94.14	2	95.10	93.80	1.4	4,598	0.03%
2022/01/24	3.1	94.46	0.4	95.93	95.90	2.7	4,658	0.06%
2022/01/21	28	96.25	1	96.40	96.10	27	4,708	0.57%
2022/01/20	4	99.00	3.1	99.52	98.70	0.9	4,720	0.02%
2022/01/19	11.1	100.15	7	100.04	99.20	4.1	4,873	0.08%
2022/01/18	0.1	101.43	1	102.00	101.50	-0.9	4,960	-0.02%
2022/01/17	0.2	100.19	14	101.42	102.00	-13.8	5,044	-0.27%
2022/01/14	13.2	100.53	6	101.00	100.00	7.2	5,128	0.14%
2022/01/13	0	0.00	3	102.50	102.50	-3	5,120	-0.06%
2022/01/12	4	101.25	0	0.00	101.50	4	5,128	0.08%
2022/01/11	1	102.00	7.6	100.72	102.50	-6.6	5,114	-0.13%
2022/01/10	1.1	97.93	1	98.40	99.30	0.1	5,035	0.00%
2022/01/07	3.2	99.52	0	0.00	98.90	3.2	5,042	0.06%
2022/01/06	1	100.50	6.1	100.75	100.50	-5.1	5,016	-0.10%
2022/01/05	0	0.00	1	98.60	98.80	-1	5,041	-0.02%
2022/01/04	3	98.17	3.5	97.09	98.10	-0.5	5,083	-0.01%
2022/01/03	1.2	97.30	1	97.60	97.40	0.1	5,126	0.00%
2021/12/30	0	0.00	0	97.60	97.50	0	5,151	0.00%
2021/12/29	3	96.97	0	97.30	97.20	3	5,228	0.06%
2021/12/27	6	96.72	0	96.50	96.10	6	5,496	0.11%
2021/12/24	0	0.00	21	96.65	96.30	-21	5,611	-0.37%
2021/12/23	1.1	94.31	2	94.65	94.40	-0.9	5,630	-0.02%
2021/12/22	4.1	95.20	0	0.00	94.10	4.1	5,572	0.07%
2021/12/21	3	96.04	3	97.06	96.30	0	5,570	0.00%
2021/12/20	1.1	92.74	1	93.30	94.20	0.1	5,722	0.00%
2021/12/17	12.8	92.50	1.2	92.83	93.40	11.6	5,685	0.20%
2021/12/16	2.1	93.76	1	93.50	93.10	1.1	5,844	0.02%
2021/12/15	3	94.00	1.1	93.95	94.20	1.9	6,185	0.03%
2021/12/14	3.1	92.74	2	93.15	92.50	1.1	6,310	0.02%
2021/12/13	8.5	94.75	11	94.20	93.50	-2.5	6,365	-0.04%
2021/12/10	5.5	96.09	0	0.00	95.80	5.5	6,527	0.08%
2021/12/09	3.2	97.21	0	0.00	97.00	3.2	6,649	0.05%
2021/12/08	1.1	98.12	0	0.00	97.70	1.1	6,843	0.02%
2021/12/07	1	98.30	4.1	98.52	98.60	-3.1	6,889	-0.04%
2021/12/06	2.1	95.69	0	96.60	96.50	2.1	6,922	0.03%
2021/12/03	8.1	97.06	0	0.00	97.10	8.1	6,968	0.12%
2021/12/02	13.2	98.24	5	97.50	97.10	8.2	6,977	0.12%
2021/12/01	1	99.31	0	0.00	100.00	1	7,010	0.01%
2021/11/30	2	101.25	0	0.00	100.00	2	7,034	0.03%
2021/11/29	3	98.73	0	99.07	99.10	3	7,095	0.04%
2021/11/26	24.5	101.43	2	101.00	100.50	22.5	7,131	0.32%
2021/11/25	1	103.00	1	104.00	103.00	0	7,181	0.00%
2021/11/24	3	103.00	0	0.00	103.50	3	7,201	0.04%
2021/11/23	0	104.75	0.6	104.54	104.00	-0.6	7,182	-0.01%
2021/11/22	0.5	106.18	1.2	106.08	106.50	-0.7	7,119	-0.01%
2021/11/19	1	108.01	0	0.00	107.50	1	7,089	0.01%
2021/11/18	3	111.50	3	110.50	110.50	0	7,070	0.00%
2021/11/17	2	108.25	79	108.62	110.00	-77	7,049	-1.09%
2021/11/16	2	108.25	2	108.00	109.00	0	7,030	0.00%
2021/11/15	11	109.59	0	109.89	110.50	11	7,020	0.16%
2021/11/12	0	0.00	1	105.00	105.00	-1	6,951	-0.01%
2021/11/11	1	102.51	1	103.50	104.00	0	6,996	0.00%
2021/11/10	3	103.50	0	0.00	103.00	3	7,055	0.04%
2021/11/09	2	103.00	2	103.75	103.50	0	7,149	0.00%
2021/11/08	0.1	102.00	1	103.00	102.50	-0.9	7,157	-0.01%
2021/11/05	1	101.03	7	101.57	102.00	-6	7,166	-0.08%
2021/11/04	0.1	105.80	0	0.00	104.50	0.1	7,128	0.00%
2021/11/03	0	0.00	4	105.75	106.00	-4	7,109	-0.06%
2021/11/02	18	106.33	7.3	105.19	104.00	10.8	7,065	0.15%
2021/11/01	22	110.36	13	110.27	110.00	9	6,976	0.13%
2021/10/29	5	106.20	3	107.67	108.50	2	6,886	0.03%
2021/10/28	6	103.25	6.1	103.28	104.50	-0.1	6,811	0.00%
2021/10/27	4.2	102.45	12	102.50	104.00	-7.8	6,774	-0.12%
2021/10/26	41	98.30	5	97.44	98.80	36	6,607	0.54%
2021/10/25	18	93.48	18	94.00	93.20	0	6,519	0.00%
2021/10/22	16	92.39	5	93.30	93.90	11	6,455	0.17%
2021/10/21	1	89.40	1	89.40	89.80	0	6,409	0.00%
2021/10/20	0	0.00	2	88.40	88.80	-2	6,408	-0.03%
2021/10/15	2	88.20	1	88.00	87.70	1	6,418	0.02%
2021/10/14	1.1	87.32	0	0.00	87.20	1.1	6,434	0.02%
2021/10/13	1.1	84.60	0	0.00	85.80	1.1	6,473	0.02%
2021/10/12	3	88.43	0	0.00	88.00	3	6,377	0.05%
2021/10/08	1.1	91.07	1	92.20	90.60	0.1	6,330	0.00%
2021/10/07	0	0.00	8	90.08	90.00	-8	6,285	-0.13%
2021/10/06	15	90.25	7	89.87	89.30	8	6,285	0.13%
2021/10/05	1.1	89.09	0	0.00	89.20	1.1	6,247	0.02%
2021/10/04	47.1	93.10	1	92.00	89.70	46.1	6,383	0.72%
2021/10/01	3	123.33	4.1	123.01	124.00	-1.1	6,331	-0.02%
2021/09/30	0	0.00	0.1	127.00	128.00	-0.1	6,261	0.00%
2021/09/29	0.1	124.50	1	122.00	123.50	-0.9	6,174	-0.01%
2021/09/28	7	123.14	3	123.17	125.00	4	6,113	0.07%
2021/09/27	22	122.80	25	126.94	120.50	-3	5,939	-0.05%
2021/09/24	4	135.00	13	132.15	132.00	-9	5,575	-0.16%
2021/09/23	6	133.25	7.1	132.13	133.50	-1.1	5,454	-0.02%
2021/09/22	15	133.80	12	133.46	131.50	3	5,182	0.06%
2021/09/17	1	143.50	18	139.36	146.00	-17	4,843	-0.35%
2021/09/16	8	137.50	4	136.25	138.00	4	4,705	0.09%
2021/09/15	1	140.00	2.2	137.34	138.00	-1.2	4,610	-0.03%
2021/09/14	6	131.08	1	134.50	135.50	5	4,370	0.11%
2021/09/13	8	132.19	3	133.33	129.50	5	4,221	0.12%
2021/09/10	2	125.50	0	0.00	129.50	2	4,038	0.05%
2021/09/09	3	124.50	19	121.55	125.00	-16	3,986	-0.40%
2021/09/08	0	0.00	4	121.38	121.50	-4	3,926	-0.10%
2021/09/07	0	0.00	1	121.50	125.50	-1	3,840	-0.03%
2021/09/06	8	119.00	2.6	121.27	121.50	5.4	3,781	0.14%
2021/09/03	3	118.00	1	119.00	117.00	2	3,655	0.05%
2021/09/02	4	114.13	3.1	114.23	116.00	0.9	3,598	0.03%
2021/09/01	17.1	113.82	2.2	116.27	117.00	14.9	3,509	0.42%
2021/08/31	0	0.00	1.1	105.50	111.00	-1.1	3,391	-0.03%
2021/08/26	0	0.00	2	100.05	100.50	-2	3,221	-0.06%
2021/08/25	0	0.00	5	99.52	99.60	-5	3,237	-0.15%
2021/08/24	0	0.00	2	97.10	98.40	-2	3,232	-0.06%
2021/08/20	0	0.00	1	95.20	95.00	-1	3,223	-0.03%
2021/08/19	2	96.60	0	0.00	95.60	2	3,215	0.06%
2021/08/18	1	99.30	0	0.00	99.80	1	3,177	0.03%
2021/08/17	2	100.15	0	99.80	98.10	2	3,157	0.06%
2021/08/16	1	101.50	0	0.00	102.00	1	3,112	0.03%
2021/08/13	1	101.50	1	102.85	102.50	0	3,082	0.00%
2021/08/12	0.1	96.20	0	0.00	98.20	0.1	2,985	0.00%
2021/08/11	0	0.00	1	95.00	96.60	-1	3,004	-0.03%
2021/08/09	0	0.00	0.2	93.52	93.90	-0.2	3,103	-0.01%
2021/08/05	0.1	94.17	0	0.00	93.80	0.1	3,263	0.00%
2021/08/04	3	95.50	15	95.90	95.30	-12	3,365	-0.36%
2021/08/03	1.1	95.52	0	0.00	95.60	1.1	3,470	0.03%
2021/08/02	4.1	97.98	0	0.00	98.00	4.1	3,529	0.11%
2021/07/30	0	0.00	1.1	98.20	98.00	-1.1	3,496	-0.03%
2021/07/29	0.1	97.30	3	97.80	98.70	-3	3,513	-0.08%
2021/07/28	11	96.96	0	0.00	96.60	11	3,538	0.31%
2021/07/27	1	99.70	3	98.60	99.00	-2	3,565	-0.06%
2021/07/23	5	101.99	4	100.88	102.00	1	3,488	0.03%
2021/07/22	0	0.00	1	98.10	98.10	-1	3,418	-0.03%
2021/07/21	5	98.86	0	0.00	97.60	5	3,421	0.15%
2021/07/20	1	97.50	26	97.61	97.80	-25	3,494	-0.72%
2021/07/19	2	98.55	1	98.60	98.20	1	3,473	0.03%
2021/07/16	0	0.00	1	97.30	98.00	-1	3,494	-0.03%
2021/07/15	1	97.00	2	97.25	97.20	-1	3,513	-0.03%
2021/07/14	0	0.00	2	95.25	95.80	-2	3,539	-0.06%
2021/07/13	1.2	97.23	0	0.00	96.10	1.2	3,629	0.03%
2021/07/12	1	98.50	4.2	98.24	98.20	-3.2	3,627	-0.09%
2021/07/09	5.1	96.59	4	98.73	97.70	1.1	3,592	0.03%
2021/07/08	25	95.00	0	0.00	99.00	25	3,394	0.74%
2021/07/07	3	89.90	0	0.00	90.00	3	3,301	0.09%
2021/07/05	3	87.63	0	0.00	87.70	3	3,278	0.09%
2021/06/30	1	88.30	0	0.00	87.90	1	3,444	0.03%
2021/06/29	2	87.50	1	87.60	87.90	1	3,493	0.03%
2021/06/28	0	0.00	5	88.68	88.80	-5	3,503	-0.14%
2021/06/25	1	86.80	0	0.00	86.50	1	3,497	0.03%
2021/06/10	0	0.00	1	83.20	83.20	-1	4,306	-0.02%
2021/06/07	0	0.00	5	83.10	83.20	-5	4,463	-0.11%
2021/06/04	5	84.00	0	0.00	83.50	5	4,489	0.11%
2021/06/03	0	0.00	15	83.88	84.30	-15	4,557	-0.33%
2021/06/02	0	0.00	20	82.75	83.40	-20	4,595	-0.44%
2021/06/01	1	82.70	0	0.00	83.30	1	4,589	0.02%
2021/05/31	0	0.00	6	83.52	82.90	-6	4,651	-0.13%
2021/05/28	1	82.60	0	0.00	82.80	1	4,665	0.02%
2021/05/26	0	0.00	19	82.92	83.10	-19	4,747	-0.40%
2021/05/25	0	0.00	1	83.70	82.90	-1	4,770	-0.02%
2021/05/24	2	82.20	35	81.66	82.70	-33	4,794	-0.69%
2021/05/21	80	82.30	85	81.44	82.20	-5	4,866	-0.10%
2021/05/20	30	81.27	30	81.70	81.10	0	4,900	0.00%
2021/05/18	54	79.76	54	80.72	81.80	0	4,954	0.00%
2021/05/17	1	79.80	12	78.03	78.20	-11	4,939	-0.22%
2021/05/14	104	84.23	94	82.26	82.90	10	4,847	0.21%	大買/
2021/05/13	21	81.76	21	82.24	81.10	0	4,728	0.00%
2021/05/12	55	84.89	138	80.57	81.70	-83	4,657	-1.78%	大賣/
2021/05/11	95	88.09	31	87.17	86.50	64	4,518	1.42%
2021/05/10	0	0.00	20	88.08	88.80	-20	4,399	-0.45%
2021/05/07	20	85.70	0	0.00	86.00	20	4,331	0.46%
2021/05/06	95	85.83	81	85.56	84.80	14	4,320	0.32%
2021/05/05	20	83.45	20	84.10	84.90	0	4,280	0.00%
2021/05/04	65.2	85.88	0	0.00	83.20	65.2	4,211	1.55%
2021/05/03	8	86.20	1	86.10	85.50	7	4,142	0.17%
2021/04/29	3	85.27	54	85.69	85.20	-51	4,102	-1.24%
2021/04/28	4	86.18	0	0.00	86.20	4	4,075	0.10%
2021/04/27	135	87.08	50	86.85	86.80	85	4,072	2.09%	大買/
2021/04/26	26	86.46	8	86.73	86.80	18	4,042	0.45%
2021/04/23	2	83.05	12	83.60	83.90	-10	3,948	-0.25%
2021/04/22	0	0.00	1	85.70	82.80	-1	3,936	-0.03%
2021/04/21	2	83.60	0	0.00	83.90	2	3,854	0.05%
2021/04/20	1	83.10	0	0.00	83.40	1	3,839	0.03%
2021/04/19	1	81.80	2	83.30	82.30	-1	3,822	-0.03%
2021/04/13	2	79.70	0	0.00	79.20	2	3,647	0.05%
2021/04/12	0	0.00	1.6	79.15	79.40	-1.6	3,614	-0.04%
2021/04/09	0.3	78.50	0	0.00	78.60	0.3	3,580	0.01%
2021/04/08	3.1	77.82	1	78.50	79.00	2.1	3,552	0.06%
2021/04/07	0	0.00	54	79.11	79.20	-54	3,420	-1.58%
2021/04/06	1	79.30	10	78.90	79.20	-9	3,404	-0.26%
2021/04/01	0.2	79.43	4	79.13	79.10	-3.9	3,361	-0.11%
2021/03/31	23	79.07	20	79.20	79.70	3	3,306	0.09%
2021/03/30	29	78.24	22.2	78.58	78.40	6.9	3,270	0.21%
2021/03/29	66	77.76	51	78.25	78.70	15	3,233	0.46%
2021/03/24	25.2	81.80	7	81.24	80.10	18.2	2,915	0.62%
2021/03/23	57	82.20	58	82.77	83.40	-1	2,719	-0.04%
2021/03/22	20	80.90	20	81.33	82.50	0	2,676	0.00%
2021/03/19	40	81.14	40	81.88	80.10	0	2,645	0.00%
2021/03/18	42	82.60	10	83.50	82.50	32	2,508	1.28%
2021/03/17	0	0.00	21	82.80	83.10	-21	2,457	-0.85%
2021/03/16	9	80.68	43	81.50	81.80	-34	2,415	-1.41%
2021/03/15	2	80.10	0	0.00	80.20	2	2,389	0.08%
2021/03/12	70	79.46	12	78.92	79.40	58	2,372	2.44%
2021/03/11	1	79.00	2	80.10	78.70	-1	2,364	-0.04%
2021/03/10	1	77.70	10	78.50	78.00	-9	2,283	-0.39%
2021/03/09	40	77.79	41	78.13	78.50	-1	2,267	-0.04%
2021/03/08	51	76.11	50	77.08	77.30	1	2,218	0.05%
2021/03/05	0	0.00	30	76.00	75.90	-30	2,178	-1.38%
2021/03/04	24	75.62	0	0.00	76.00	24	2,206	1.09%
2021/03/03	6	74.65	0	0.00	75.50	6	2,149	0.28%
2021/03/02	20	75.30	21	76.02	75.30	-1	2,122	-0.05%
2021/02/26	1	75.40	10	75.20	74.90	-9	2,072	-0.43%
2021/02/25	60	74.55	50	74.40	74.70	10	2,017	0.50%
2021/02/24	5	74.70	5	73.80	73.80	0	2,009	0.00%
2021/02/22	0	0.00	15	74.02	73.40	-15	1,876	-0.80%
2021/02/19	18	71.54	0	0.00	71.70	18	1,822	0.99%
2021/02/18	0	0.00	15	72.47	72.30	-15	1,823	-0.82%
2021/02/17	10	69.92	0	0.00	69.90	10	1,790	0.56%
2021/02/05	0	0.00	3	69.40	68.60	-3	1,793	-0.17%
2021/02/04	1	68.40	0	0.00	68.80	1	1,791	0.06%
2021/01/29	2	68.60	0	0.00	68.20	2	1,847	0.11%
2021/01/21	0	0.00	1	68.40	68.30	-1	1,816	-0.06%
2021/01/20	1	68.60	0	0.00	68.20	1	1,831	0.05%
2021/01/19	3	69.13	0	0.00	69.50	3	1,837	0.16%
2021/01/15	0	0.00	2	69.90	69.10	-2	1,819	-0.11%
2021/01/13	3	69.43	5	70.02	70.20	-2	1,819	-0.11%
2021/01/12	15	69.77	6	69.62	69.30	9	1,791	0.50%
2021/01/11	5	71.00	3	71.00	70.90	2	1,756	0.11%
2021/01/06	0	0.00	5	69.90	69.80	-5	1,713	-0.29%
2021/01/05	0	0.00	12.6	70.39	71.00	-12.6	1,698	-0.74%
2020/12/29	2	69.65	0	0.00	69.40	2	1,631	0.12%
2020/12/28	0	0.00	1	69.10	69.50	-1	1,621	-0.06%
2020/12/23	3	68.23	0	0.00	68.00	3	1,593	0.19%
2020/12/18	0	0.00	4	69.13	70.00	-4	1,568	-0.26%
2020/12/16	0	0.00	1	68.80	68.90	-1	1,544	-0.06%
2020/12/14	1	68.30	1	68.50	68.40	0	1,519	0.00%
2020/12/10	0	0.00	1	68.90	69.10	-1	1,500	-0.07%
2020/12/09	2	69.70	0	0.00	69.30	2	1,487	0.13%
2020/12/08	2	70.10	5	70.70	69.90	-3	1,466	-0.20%
2020/12/07	0	0.00	2	70.45	70.40	-2	1,441	-0.14%
2020/12/04	1	70.60	1	70.60	70.60	0	1,408	0.00%
2020/12/03	0	0.00	1	69.80	70.50	-1	1,393	-0.07%
2020/12/02	2	70.00	0	0.00	69.80	2	1,377	0.15%
2020/12/01	1	69.60	7	69.90	69.80	-6	1,364	-0.44%
2020/11/30	0	0.00	1.7	69.84	69.60	-1.7	1,362	-0.12%
2020/11/25	0	0.00	3	69.33	68.90	-3	1,398	-0.21%
2020/11/19	0	0.00	2	69.20	69.00	-2	1,561	-0.13%
2020/11/18	1	69.10	1	69.00	69.30	0	1,553	0.00%
2020/11/17	0	0.00	5	69.64	69.30	-5	1,533	-0.33%
2020/11/16	0	0.00	0.1	69.40	68.60	-0.1	1,553	-0.01%
2020/11/13	1	68.60	4	68.85	68.60	-3	1,542	-0.19%
2020/11/12	1.7	67.37	0	0.00	67.30	1.7	1,502	0.11%
2020/11/11	1	67.60	2.3	68.00	68.00	-1.3	1,509	-0.09%
2020/11/10	0	0.00	2	67.00	67.30	-2	1,546	-0.13%
2020/11/04	0	0.00	10	66.40	66.30	-10	1,598	-0.63%
2020/11/03	0	0.00	0.2	66.30	66.60	-0.2	1,607	-0.01%
2020/10/29	0	0.00	1	66.50	66.60	-1	1,628	-0.06%
2020/10/23	3	66.30	0	0.00	66.30	3	1,617	0.19%
2020/10/20	0	0.00	0.1	65.30	65.20	-0.1	1,676	-0.01%
2020/10/16	2	65.50	0	0.00	65.40	2	1,716	0.12%
2020/10/12	10	65.10	0	0.00	64.70	10	1,923	0.52%
2020/09/24	1	64.70	0	0.00	64.50	1	2,396	0.04%
2020/09/23	1	65.60	0	0.00	65.30	1	2,427	0.04%
2020/09/22	1	66.00	0	0.00	65.80	1	2,459	0.04%
2020/09/21	1	66.50	1	66.50	66.50	0	2,489	0.00%
2020/09/14	0	0.00	1	67.00	66.80	-1	2,611	-0.04%
2020/09/11	3	66.93	0	0.00	66.80	3	2,624	0.11%
2020/09/07	0	0.00	4	67.48	67.30	-4	2,749	-0.15%
2020/09/03	0	0.00	1	67.70	67.60	-1	2,846	-0.04%
2020/09/02	2.1	67.71	1	68.50	67.50	1.1	2,887	0.04%
2020/09/01	2	68.70	3	69.13	68.30	-1	2,925	-0.03%
2020/08/31	3	69.77	8	70.09	69.60	-5	2,939	-0.17%
2020/08/28	7	68.63	8	68.93	68.90	-1	2,921	-0.03%
2020/08/27	6	67.53	4	67.60	67.50	2	2,920	0.07%
2020/08/26	0	0.00	1	67.10	66.80	-1	2,906	-0.03%
2020/08/24	0	0.00	2	64.80	64.80	-2	3,579	-0.06%
2020/08/20	4	64.58	2	64.80	64.10	2	3,668	0.05%
2020/08/19	2	67.20	0	0.00	66.10	2	3,642	0.05%
2020/08/14	3	65.37	0	0.00	65.50	3	3,624	0.08%
2020/08/12	0	0.00	1	66.60	67.00	-1	3,596	-0.03%
2020/08/11	7	66.60	0	0.00	66.40	7	3,598	0.19%
2020/08/10	1	65.60	6	65.80	65.90	-5	3,623	-0.14%
2020/07/28	0	0.00	1	63.30	63.30	-1	3,736	-0.03%
2020/07/27	0	0.00	9	63.50	64.00	-9	3,752	-0.24%
2020/07/24	0	0.00	9	64.40	64.40	-9	3,740	-0.24%
2020/07/21	0	0.00	3	65.80	65.70	-3	3,707	-0.08%
2020/07/17	1	65.40	0	0.00	65.30	1	3,679	0.03%
2020/07/16	1	66.70	1	66.10	66.10	0	3,652	0.00%
2020/07/15	6	71.40	0	0.00	71.40	6	3,554	0.17%
2020/07/13	0	0.00	1	71.90	71.80	-1	3,426	-0.03%
2020/07/08	0	0.00	11	72.00	71.90	-11	3,314	-0.33%
2020/07/07	1	71.80	0	0.00	72.00	1	3,292	0.03%
2020/07/06	0	0.00	1	71.80	72.00	-1	3,271	-0.03%
2020/07/03	0	0.00	2	72.30	71.90	-2	3,245	-0.06%
2020/07/02	5	71.90	0	0.00	72.40	5	3,233	0.15%
2020/07/01	1	71.70	6	71.73	71.70	-5	3,203	-0.16%
2020/06/30	2	70.25	0	0.00	70.80	2	3,182	0.06%
2020/06/29	2	69.10	0	0.00	69.40	2	3,209	0.06%
2020/06/23	0	0.00	1	69.00	69.00	-1	3,176	-0.03%
2020/06/22	3	68.70	0	0.00	68.60	3	3,174	0.09%
2020/06/18	0	0.00	3	69.30	69.10	-3	3,157	-0.10%
2020/06/17	3	69.00	0	0.00	69.40	3	3,156	0.10%
2020/06/16	0	0.00	3	69.13	69.10	-3	3,164	-0.09%
2020/06/15	9	69.14	0	0.00	68.60	9	3,222	0.28%
2020/06/12	6	68.17	0	0.00	69.00	6	3,255	0.18%
2020/06/11	3	69.33	3	69.00	68.80	0	3,240	0.00%
2020/06/10	5	69.70	2	70.30	70.60	3	3,222	0.09%
2020/06/09	3	69.20	0	0.00	69.20	3	3,234	0.09%
2020/06/05	1	68.60	0	0.00	68.30	1	3,195	0.03%
2020/06/04	2	68.35	3	68.10	68.00	-1	3,169	-0.03%
2020/06/02	0	0.00	1	67.20	67.40	-1	3,102	-0.03%
2020/06/01	1	66.90	0	0.00	66.90	1	3,078	0.03%
2020/05/29	2	67.30	1	67.40	65.30	1	2,978	0.03%
2020/05/28	11	69.03	0	0.00	68.00	11	2,349	0.47%
2020/05/27	0	0.00	4	69.00	69.00	-4	2,332	-0.17%
2020/05/22	1	67.30	2	67.50	67.10	-1	2,294	-0.04%
2020/05/19	1	68.40	0	0.00	67.80	1	2,252	0.04%
2020/05/18	1	68.00	0	0.00	68.00	1	2,226	0.04%
2020/05/15	4	67.25	2	67.00	67.00	2	2,202	0.09%
2020/05/13	0	0.00	1	66.50	67.00	-1	2,125	-0.05%
2020/05/11	1	67.70	0	0.00	67.50	1	2,082	0.05%
2020/04/21	0	0.00	2	66.05	65.90	-2	2,063	-0.10%
2020/04/20	2	66.60	0	0.00	66.80	2	2,036	0.10%
2020/04/17	1	67.00	9	66.60	66.40	-8	2,012	-0.40%
2020/04/15	9	68.30	9	68.00	68.00	0	1,936	0.00%
2020/04/14	6	68.35	0	0.00	68.40	6	1,926	0.31%
2020/04/13	3	68.00	0	0.00	67.50	3	1,914	0.16%
2020/04/09	1	67.70	0	0.00	67.40	1	1,935	0.05%
2020/04/08	2	67.95	0	0.00	67.80	2	1,923	0.10%
2020/04/07	4	68.30	2	68.15	67.90	2	1,905	0.10%
2020/04/06	2	68.30	2	68.20	68.90	0	1,887	0.00%
2020/03/31	4	70.43	2	70.60	69.40	2	1,838	0.11%
2020/03/27	0	0.00	3	68.07	67.80	-3	1,787	-0.17%
2020/03/26	0	0.00	6	67.10	67.70	-6	1,789	-0.34%
2020/03/25	3	67.20	0	0.00	66.60	3	1,808	0.17%
2020/03/24	0	0.00	11	65.70	65.80	-11	1,801	-0.61%
2020/03/20	3	64.80	2	64.10	64.90	1	1,779	0.06%
2020/03/19	3	61.13	118	62.87	61.20	-115	1,767	-6.51%	大賣/鉅額交易
2020/03/18	3	64.83	3	65.33	64.40	0	1,699	0.00%
2020/03/17	0	0.00	5	63.30	63.30	-5	1,651	-0.30%
2020/03/16	2	65.05	1	65.40	65.40	1	1,636	0.06%
2020/03/13	2	66.80	8	63.21	66.10	-6	1,603	-0.37%
2020/03/03	3	68.90	0	0.00	68.70	3	1,489	0.20%
2020/02/27	3	68.10	3	68.10	67.60	0	1,491	0.00%
2020/02/25	3	67.70	0	0.00	67.60	3	1,497	0.20%
2020/02/24	0	0.00	1	68.00	67.90	-1	1,507	-0.07%
2020/02/20	6	68.95	0	0.00	68.80	6	1,533	0.39%
2020/02/19	10	69.10	0	0.00	69.30	10	1,548	0.65%
2020/02/18	1	68.00	0	0.00	68.20	1	1,577	0.06%
2020/02/14	9	67.90	0	0.00	67.90	9	1,775	0.51%
2020/02/12	0	0.00	1	67.90	67.80	-1	1,785	-0.06%
2020/02/11	0	0.00	0.1	67.80	67.50	-0.1	1,792	-0.01%
2020/02/10	10	67.40	0	0.00	67.30	10	1,821	0.55%
2020/02/05	1	67.60	0	0.00	67.40	1	1,822	0.05%
2020/01/31	3	68.10	0	0.00	68.10	3	1,798	0.17%
2020/01/30	1	68.50	2	69.10	68.00	-1	1,795	-0.06%
2020/01/15	0	0.00	1	71.80	71.70	-1	1,829	-0.05%
2020/01/14	0	0.00	3	72.27	72.20	-3	1,854	-0.16%
2019/12/31	3	73.50	0	0.00	73.50	3	2,025	0.15%
2019/12/30	3	73.90	0	0.00	73.70	3	2,025	0.15%
2019/12/24	5	73.00	1	72.40	72.70	4	2,032	0.20%
2019/12/23	2	73.00	1	73.20	72.60	1	2,036	0.05%
2019/12/16	2	74.60	0	0.00	74.40	2	2,026	0.10%
2019/12/13	5	73.60	0	0.00	73.40	5	2,019	0.25%
2019/12/12	2	73.70	0	0.00	74.00	2	2,010	0.10%
2019/12/11	1	73.70	0.2	73.80	73.80	0.8	2,005	0.04%
2019/12/10	2	74.00	0	0.00	74.20	2	1,987	0.10%
2019/12/09	3	74.07	0	0.00	74.00	3	1,999	0.15%
2019/12/06	1	74.30	0	0.00	74.20	1	1,990	0.05%
2019/12/05	3	74.47	0	0.00	74.40	3	1,981	0.15%
2019/12/03	1	74.80	0	0.00	75.10	1	1,971	0.05%
2019/12/02	2	75.20	2	75.00	75.30	0	1,967	0.00%
2019/11/28	1	77.20	0	0.00	77.00	1	1,952	0.05%
2019/11/26	1	76.90	0	0.00	76.20	1	1,970	0.05%
2019/11/22	2	76.00	0	0.00	76.00	2	1,977	0.10%
2019/11/20	1	76.80	0	0.00	77.30	1	1,984	0.05%
2019/11/15	3.4	77.41	0	0.00	77.20	3.4	2,017	0.17%
2019/11/14	2	77.00	5	77.50	77.00	-3	2,000	-0.15%
2019/11/13	1	73.20	0	0.00	73.00	1	1,855	0.05%
2019/10/31	0	0.00	5	73.40	73.20	-5	2,030	-0.25%
2019/10/30	0	0.00	16	72.94	73.20	-16	2,023	-0.79%
2019/10/29	2	72.25	11.2	72.80	72.10	-9.2	2,012	-0.46%
2019/10/28	2	72.80	0	0.00	72.80	2	1,998	0.10%
2019/10/25	2	73.60	0	0.00	73.40	2	1,981	0.10%
2019/10/24	0	0.00	19	73.60	74.00	-19	1,968	-0.97%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/18	1	72.80	6	72.42	72.60	-5	1,856	-0.27%
2019/10/17	10.8	72.29	11	72.70	72.60	-0.2	1,835	-0.01%
2019/10/15	10	70.30	0	0.00	70.40	10	1,768	0.57%
2019/10/09	10	69.60	0	0.00	69.60	10	1,771	0.56%
2019/10/08	0	0.00	3	69.70	69.90	-3	1,771	-0.17%
2019/10/04	20	67.92	0	0.00	68.10	20	1,751	1.14%
2019/10/03	0	0.00	5	67.70	67.60	-5	1,755	-0.28%
2019/10/01	3	67.00	0	0.00	67.50	3	1,819	0.16%
2019/09/27	1	66.80	2	66.90	66.90	-1	1,855	-0.05%
2019/09/26	1	67.40	1	67.30	67.00	0	1,864	0.00%
2019/09/25	0	0.00	1	67.90	67.90	-1	1,853	-0.05%
2019/09/19	1	70.00	4	69.63	69.50	-3	1,862	-0.16%
2019/09/18	4	70.75	0	0.00	70.70	4	1,943	0.21%
2019/09/17	10	71.50	0	0.00	71.50	10	2,027	0.49%
2019/09/09	0	0.00	2	70.15	70.00	-2	2,202	-0.09%
2019/09/06	0	0.00	1	70.50	70.10	-1	2,209	-0.05%
2019/09/05	0	0.00	1	70.70	70.60	-1	2,209	-0.05%
2019/09/03	2	71.30	0	0.00	70.40	2	2,240	0.09%
2019/09/02	0	0.00	1	71.00	71.20	-1	2,237	-0.04%
2019/08/30	0	0.00	1	70.50	69.70	-1	2,226	-0.04%
2019/08/29	1	69.90	0	0.00	69.60	1	2,190	0.05%
2019/08/27	3	70.57	0	0.00	70.80	3	2,196	0.14%
2019/08/26	1	69.70	2	70.40	70.30	-1	2,162	-0.05%
2019/08/23	1	70.40	0	0.00	70.80	1	2,132	0.05%
2019/08/22	4	70.40	0	0.00	70.80	4	2,125	0.19%
2019/08/20	7	67.71	1	67.70	67.60	6	2,141	0.28%
2019/08/19	0	0.00	1	68.80	68.20	-1	2,115	-0.05%
2019/08/16	1	69.00	0	0.00	68.80	1	2,095	0.05%
2019/08/15	9	68.22	6	68.88	69.10	3	2,065	0.15%
2019/08/14	1	67.40	1	67.20	67.20	0	1,977	0.00%
2019/08/13	1	63.50	0	0.00	63.60	1	1,915	0.05%
2019/08/12	3	63.43	0	0.00	64.10	3	1,925	0.16%
2019/08/07	0	0.00	2	63.10	62.30	-2	1,933	-0.10%
2019/08/06	29	62.45	6	62.55	62.50	23	1,939	1.19%
2019/08/05	13.2	64.71	0	0.00	63.30	13.2	1,920	0.69%
2019/08/02	3	65.10	1	64.90	64.90	2	1,912	0.10%
2019/07/30	1	67.00	2	67.10	67.00	-1	1,921	-0.05%
2019/07/26	0	0.00	1	66.90	67.10	-1	1,920	-0.05%
2019/07/25	0	0.00	8	66.38	66.60	-8	1,921	-0.42%
2019/07/24	6	66.67	0	0.00	66.50	6	1,930	0.31%
2019/07/23	4	67.20	0	0.00	67.00	4	1,928	0.21%
2019/07/19	0	0.00	1	67.70	67.20	-1	1,961	-0.05%
2019/07/18	0.2	67.60	4	67.50	67.40	-3.8	1,958	-0.19%
2019/07/17	1	67.20	0	0.00	66.80	1	1,957	0.05%
2019/07/16	4	67.95	0	0.00	67.60	4	1,933	0.21%
2019/07/12	3	68.70	0	0.00	68.70	3	1,927	0.16%
2019/07/11	0	0.00	1	69.60	69.20	-1	1,925	-0.05%
2019/07/10	0.3	69.00	0	0.00	68.80	0.3	1,943	0.02%
2019/07/08	3	69.30	0	0.00	69.10	3	1,950	0.15%
2019/07/04	0	0.00	1	74.90	76.00	-1	1,898	-0.05%
2019/07/03	4	74.83	0.3	74.70	74.60	3.7	1,864	0.20%
2019/06/28	2	75.70	0	0.00	75.50	2	1,854	0.11%
2019/06/26	2	76.15	0	0.00	75.80	2	1,874	0.11%
2019/06/25	2	76.30	0	0.00	78.00	2	1,855	0.11%
2019/06/21	3	76.00	0	0.00	76.50	3	1,653	0.18%
2019/06/20	1	76.00	2	75.80	75.80	-1	1,557	-0.06%
2019/06/18	3	72.70	0	0.00	72.50	3	1,468	0.20%
2019/06/13	1	70.60	0	0.00	70.60	1	1,418	0.07%
2019/06/12	0.3	71.60	0	0.00	71.60	0.3	1,407	0.02%
2019/06/06	0.1	68.70	1	68.90	68.50	-0.9	1,354	-0.07%
2019/06/04	1	68.80	1	68.60	68.60	0	1,346	0.00%
2019/05/29	1	68.70	0	0.00	68.70	1	1,301	0.08%
2019/05/27	0	0.00	3	69.10	70.00	-3	1,233	-0.24%
2019/05/23	3	68.70	0	0.00	68.70	3	1,223	0.25%
2019/05/20	0	0.00	3	69.20	69.50	-3	1,217	-0.25%
2019/05/16	8.2	71.01	0	0.00	68.80	8.2	1,203	0.68%
2019/05/14	0	0.00	3	70.20	70.70	-3	1,159	-0.26%
2019/05/09	3	71.00	6	70.15	70.00	-3	1,141	-0.26%
2019/05/08	3	72.10	1	71.90	71.90	2	1,120	0.18%
2019/05/07	0	0.00	6	72.95	72.80	-6	1,103	-0.54%
2019/05/06	9	73.27	0	0.00	72.80	9	1,105	0.81%
2019/05/03	0	0.00	3	74.60	74.20	-3	1,094	-0.27%
2019/05/02	0	0.00	6	74.50	74.50	-6	1,095	-0.55%
2019/04/30	3	73.70	3	73.70	73.80	0	1,086	0.00%
2019/04/26	3	74.30	0	0.00	74.30	3	1,054	0.28%
2019/04/22	0	0.00	2	76.50	76.20	-2	1,018	-0.20%
2019/04/19	3	75.90	3	76.23	76.60	0	1,030	0.00%
2019/04/18	6	76.00	0	0.00	75.40	6	1,043	0.58%
2019/04/17	1	76.80	0	0.00	77.20	1	1,035	0.10%
2019/04/16	1	77.00	0	0.00	77.20	1	1,024	0.10%
2019/04/03	6	78.55	0	0.00	78.50	6	924	0.65%
2019/03/26	0	0.00	1	80.40	80.10	-1	874	-0.11%
2019/03/18	0.2	81.80	0	0.00	82.20	0.2	908	0.02%
2019/03/15	0.2	81.20	0	0.00	81.70	0.2	929	0.02%
2019/03/05	1	81.00	0	0.00	81.10	1	1,138	0.09%
2019/03/04	0.5	81.50	0	0.00	81.50	0.5	1,140	0.04%
2019/02/27	1	81.40	0.7	81.60	81.40	0.3	1,139	0.03%
2019/02/25	1.1	81.97	0	0.00	82.10	1.1	1,111	0.10%
2019/02/22	0.1	82.50	0	0.00	82.50	0.1	1,115	0.01%
2019/02/21	2	82.65	0	0.00	82.60	2	1,120	0.18%
2019/02/13	0.1	81.20	0	0.00	81.20	0.1	1,173	0.01%
2019/01/29	0.1	81.40	0	0.00	81.60	0.1	1,188	0.01%
2019/01/28	0.1	81.60	0	0.00	81.60	0.1	1,197	0.01%
2019/01/22	5	80.90	0	0.00	80.40	5	1,316	0.38%
2019/01/07	0	0.00	2	78.90	78.40	-2	1,749	-0.11%
2019/01/04	0	0.00	3	77.90	77.80	-3	1,769	-0.17%
2019/01/03	2	77.30	0	0.00	77.60	2	1,790	0.11%
2019/01/02	2	78.40	0	0.00	77.70	2	1,836	0.11%
2018/12/28	0	0.00	1	79.00	78.60	-1	1,885	-0.05%
2018/12/26	0	0.00	4	78.75	77.80	-4	1,971	-0.20%
2018/12/25	2	78.20	0	0.00	78.20	2	2,005	0.10%
2018/12/24	4	79.50	0	0.00	79.50	4	2,026	0.20%
2018/12/14	0.2	84.40	0.1	84.40	84.40	0.1	2,231	0.01%
2018/12/03	0.4	87.70	0	0.00	87.70	0.4	2,499	0.02%
2018/11/26	0	0.00	1	82.50	82.30	-1	2,601	-0.04%
2018/11/23	5	81.20	0	0.00	81.20	5	2,649	0.19%
2018/11/21	0	0.00	3	83.80	83.60	-3	2,726	-0.11%
2018/11/20	2	84.10	0	0.00	83.50	2	2,814	0.07%
2018/11/16	4	82.30	0	0.00	82.70	4	3,008	0.13%
2018/11/15	3	83.40	3	84.60	82.70	0	3,043	0.00%
2018/11/13	3	77.70	2	80.10	80.00	1	3,057	0.03%
2018/11/12	3	77.73	0	0.00	78.00	3	3,114	0.10%
2018/11/09	3	78.30	0	0.00	78.20	3	3,140	0.10%
2018/11/08	3	78.90	3	79.00	79.10	0	3,170	0.00%
2018/11/07	0	0.00	6	77.85	78.50	-6	3,196	-0.19%
2018/11/06	6	77.33	0	0.00	76.50	6	3,214	0.19%
2018/11/02	0	0.00	6	77.97	78.90	-6	3,282	-0.18%
2018/10/30	0	0.00	3	74.50	75.60	-3	3,524	-0.09%
2018/10/29	0	0.00	3.1	76.39	76.10	-3.1	3,537	-0.09%
2018/10/16	0	0.00	3	54.10	54.10	-3	3,495	-0.09%
2018/10/15	5	54.30	0	0.00	54.30	5	3,466	0.14%
2018/10/12	3	52.70	0	0.00	55.20	3	3,445	0.09%
2018/10/11	1	55.60	0	0.00	54.00	1	3,437	0.03%
2018/10/08	1	59.00	0	0.00	59.00	1	3,388	0.03%
2018/10/05	5	59.90	0	0.00	59.70	5	3,387	0.15%
2018/09/21	0	0.00	5	57.60	58.80	-5	3,340	-0.15%
2018/09/20	0	0.00	7	56.94	56.70	-7	3,354	-0.21%
2018/09/19	5	57.50	0	0.00	57.50	5	3,368	0.15%
2018/09/18	5	58.08	0	0.00	57.70	5	3,390	0.15%
2018/09/13	5	57.40	0	0.00	57.50	5	3,451	0.14%
2018/09/06	1	59.90	1	59.30	59.30	0	3,475	0.00%
2018/09/05	3	59.90	0	0.00	59.30	3	3,500	0.09%
2018/09/03	0	0.00	1	62.50	61.60	-1	3,551	-0.03%
2018/08/30	0.9	62.80	0	0.00	62.80	0.9	3,573	0.02%
2018/08/28	1	61.50	4	61.50	61.50	-3	3,611	-0.08%
2018/08/24	2	61.40	0	0.00	61.50	2	3,642	0.05%
2018/08/22	2	63.20	0	0.00	62.80	2	3,725	0.05%
2018/08/21	1	62.20	2	62.20	62.00	-1	3,709	-0.03%
2018/08/16	4	63.43	5	63.12	62.90	-1	3,766	-0.03%
2018/08/07	0	0.00	1	60.60	60.30	-1	3,861	-0.03%
2018/08/03	0	0.00	2	59.60	60.10	-2	3,930	-0.05%
2018/08/01	1	58.50	4	59.05	59.40	-3	3,903	-0.08%
2018/07/30	2	58.00	0	0.00	58.00	2	3,871	0.05%
2018/07/27	3	61.90	0	0.00	62.00	3	3,790	0.08%
2018/07/26	4	61.95	2	62.30	62.00	2	3,688	0.05%
2018/07/25	3	62.70	0	0.00	62.60	3	3,689	0.08%
2018/07/24	1	62.10	1	61.90	62.00	0	3,654	0.00%
2018/07/23	2	60.90	0	0.00	60.90	2	3,657	0.05%
2018/07/19	6	62.52	0	0.00	62.20	6	3,682	0.16%
2018/07/13	1	62.50	1	62.60	62.70	0	3,713	0.00%
2018/07/06	2	60.05	2	60.00	59.90	0	3,900	0.00%
2018/07/05	1	60.00	2	59.80	59.60	-1	3,902	-0.03%
2018/07/04	0	0.00	2	61.00	60.70	-2	3,975	-0.05%
2018/07/03	1	60.70	0	0.00	60.70	1	4,130	0.02%
2018/06/29	1	61.70	0	0.00	62.20	1	4,158	0.02%
2018/06/27	0	0.00	1.2	61.67	60.70	-1.2	4,216	-0.03%
2018/06/26	3	61.57	0	0.00	61.60	3	4,252	0.07%
2018/06/22	1	62.50	1	62.80	63.00	0	4,742	0.00%
2018/06/14	5	61.90	0	0.00	62.20	5	5,170	0.10%
2018/06/13	5	62.00	1	61.80	62.10	4	5,182	0.08%
2018/06/11	4	65.20	1	65.00	64.50	3	5,338	0.06%
2018/06/07	5	64.50	1	64.80	64.60	4	5,425	0.07%
2018/06/05	0	0.00	1	64.20	64.40	-1	5,501	-0.02%
2018/05/31	0	0.00	10	61.90	61.30	-10	5,903	-0.17%
2018/05/28	0	0.00	2	62.30	62.70	-2	6,088	-0.03%
2018/05/25	0	0.00	6	62.07	62.70	-6	6,103	-0.10%
2018/05/24	0	0.00	0.1	61.30	61.40	-0.1	6,106	0.00%
2018/05/23	0	0.00	3	61.30	61.20	-3	6,142	-0.05%
2018/05/22	10	62.30	3	61.70	61.90	7	6,171	0.11%
2018/05/21	0	0.00	3	61.20	62.00	-3	6,146	-0.05%
2018/05/17	5	59.90	1	60.20	59.70	4	6,050	0.07%
2018/05/16	3	60.23	0	0.00	60.00	3	6,008	0.05%
2018/05/11	4	58.10	0	0.00	58.20	4	5,942	0.07%
2018/05/08	0	0.00	0.5	57.60	57.60	-0.5	5,945	-0.01%
2018/05/04	1	57.10	0	0.00	57.00	1	5,920	0.02%
2018/05/03	1	57.50	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	12	58.73	58.80	-12	5,917	-0.20%
2018/04/30	0	0.00	0.9	57.70	57.70	-0.9	5,881	-0.01%
2018/04/27	0	0.00	1	57.40	57.30	-1	5,887	-0.02%
2018/04/26	0	0.00	3	57.50	57.80	-3	5,882	-0.05%
2018/04/24	0	0.00	4	57.65	58.20	-4	5,892	-0.07%
2018/04/23	1	58.20	0	0.00	58.10	1	5,918	0.02%
2018/04/20	10	58.50	1	58.40	58.10	9	5,971	0.15%
2018/04/18	0	0.00	1	57.70	58.10	-1	5,973	-0.02%
2018/04/13	0	0.00	0.5	58.60	58.60	-0.5	5,943	-0.01%
2018/04/12	0	0.00	2	58.85	58.60	-2	5,904	-0.03%
2018/04/09	0	0.00	4	58.50	58.50	-4	5,787	-0.07%
2018/04/03	1	55.70	0	0.00	56.70	1	5,628	0.02%
2018/04/02	0	0.00	1	56.20	56.30	-1	5,594	-0.02%
2018/03/31	0	0.00	10	56.87	56.40	-10	5,597	-0.18%
2018/03/30	5	55.98	1	56.60	56.40	4	5,566	0.07%
2018/03/29	1	56.30	0	0.00	56.30	1	5,495	0.02%
2018/03/28	0	0.00	12	56.45	57.00	-12	5,485	-0.22%
2018/03/27	16	58.58	6	59.67	57.00	10	5,392	0.19%
2018/03/23	2	56.05	11	56.74	58.90	-9	4,854	-0.19%
2018/03/22	6	58.20	1	57.50	57.50	5	4,639	0.11%
2018/03/21	12	59.26	5	59.14	59.10	7	4,534	0.15%
2018/03/20	0	0.00	13	57.47	58.10	-13	4,400	-0.30%
2018/03/19	1	57.50	8	58.00	58.00	-7	4,319	-0.16%
2018/03/16	5	57.60	3	56.77	57.00	2	4,292	0.05%
2018/03/15	0	0.00	9	56.66	57.40	-9	4,157	-0.22%
2018/03/14	4	55.18	6	55.48	55.60	-2	4,021	-0.05%
2018/03/13	2	55.40	9	55.07	55.50	-7	3,960	-0.18%
2018/03/12	7	55.40	4	55.55	55.40	3	3,927	0.08%
2018/03/09	6	54.23	10	54.30	54.20	-4	3,880	-0.10%
2018/03/08	0	0.00	9	54.99	54.70	-9	3,864	-0.23%
2018/03/07	0	0.00	36	54.14	55.30	-36	3,723	-0.97%
2018/03/06	2	52.40	1	52.20	52.30	1	3,379	0.03%
2018/03/05	0	0.00	5	52.44	51.90	-5	3,440	-0.15%
2018/03/02	28	51.75	0	0.00	51.40	28	3,274	0.86%
2018/02/27	7	51.93	0	0.00	51.30	7	3,205	0.22%
2018/02/26	17	51.91	1	52.20	52.00	16	3,204	0.50%
2018/02/23	2	50.70	0	0.00	50.70	2	3,190	0.06%
2018/02/21	0	0.00	2	49.38	49.30	-2	3,556	-0.06%
2018/02/09	1	46.75	1	47.75	47.65	0	4,123	0.00%
2018/02/08	1	48.45	0	0.00	48.40	1	4,130	0.02%
2018/02/07	0	0.00	3	48.57	48.40	-3	4,307	-0.07%
2018/02/06	7	48.38	0	0.00	47.30	7	4,428	0.16%
2018/02/05	2	49.60	1	50.20	50.50	1	4,549	0.02%
2018/01/31	1	51.10	1	50.90	51.50	0	4,921	0.00%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/24	2	52.10	2.1	51.87	52.30	-0.1	4,986	0.00%
2018/01/23	1	52.60	0	0.00	51.90	1	5,006	0.02%
2018/01/22	0	0.00	2	52.60	52.60	-2	5,025	-0.04%
2018/01/19	0	0.00	4	52.90	52.70	-4	5,106	-0.08%
2018/01/18	1	53.50	0	0.00	53.00	1	5,075	0.02%
2018/01/17	1	53.20	0	0.00	53.10	1	5,056	0.02%
2018/01/16	0	0.00	2	53.00	53.40	-2	5,001	-0.04%
2018/01/12	1	52.30	0	0.00	52.10	1	4,958	0.02%
2018/01/11	3	52.87	1	52.90	52.00	2	4,944	0.04%
2018/01/10	0	0.00	5	51.50	51.50	-5	4,850	-0.10%
2018/01/09	0	0.00	1	51.50	51.50	-1	4,840	-0.02%
2018/01/08	1	51.50	1	51.70	51.70	0	4,842	0.00%
2018/01/05	0	0.00	1	51.70	51.80	-1	4,806	-0.02%
2018/01/04	1	50.60	0	0.00	50.60	1	4,759	0.02%
2018/01/03	0	0.00	1	51.30	50.80	-1	4,753	-0.02%