潤泰全 (2915)-富邦-高雄券商分點個股進出

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
73.2
漲跌
▲5.0
漲幅
+7.33%
成交量
29,969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(已收盤)

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

潤泰全 (2915)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄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	46	68.62	26	69.00	68.20	20	3,836	0.52%
2024/05/13	11	68.82	35.1	65.97	69.60	-24.1	3,435	-0.70%
2024/05/10	4	62.48	22	62.35	63.30	-18	2,980	-0.60%
2024/05/08	1	62.00	2	62.10	62.60	-1	2,873	-0.03%
2024/05/06	4	63.75	28.1	64.17	63.70	-24.1	2,761	-0.87%
2024/05/03	3	63.43	45	64.05	62.60	-42	2,682	-1.57%
2024/05/02	163	63.72	80.1	63.68	63.60	82.9	2,583	3.21%	大買/
2024/04/30	5	61.00	2.3	60.34	60.20	2.8	2,289	0.12%
2024/04/29	8.6	60.88	0	0.00	61.10	8.6	2,258	0.38%
2024/04/26	0.3	60.10	0	0.00	60.10	0.3	2,223	0.01%
2024/04/25	4	60.10	0	0.00	59.90	4	2,209	0.18%
2024/04/22	61	60.06	16	60.07	60.00	45	2,260	1.99%
2024/04/16	6	58.48	0	0.00	58.40	6	2,188	0.27%
2024/04/11	1	59.50	0	0.00	59.80	1	2,169	0.05%
2024/04/09	4	59.90	1	60.00	59.90	3	2,194	0.14%
2024/04/01	2	60.10	1	59.81	60.30	1	2,359	0.04%
2024/03/29	2	59.50	0	0.00	59.40	2	2,356	0.08%
2024/03/21	5	58.80	0	0.00	58.80	5	2,460	0.20%
2024/03/20	1	58.20	3	57.80	57.80	-2	2,629	-0.08%
2024/03/19	5	58.64	0	0.00	58.20	5	2,641	0.19%
2024/03/18	15	59.10	0	0.00	59.10	15	2,600	0.58%
2024/03/15	0	59.40	1	59.20	59.20	-1	2,652	-0.04%
2024/03/14	25	59.45	0	0.00	59.60	25	2,577	0.97%
2024/03/13	0	0.00	60.5	60.90	61.20	-60.5	2,512	-2.41%
2024/03/12	0	0.00	1.1	61.00	61.20	-1.1	2,524	-0.04%
2024/03/11	63	60.73	6	60.50	60.80	57	2,537	2.25%
2024/03/08	1	59.10	0	0.00	59.30	1	2,500	0.04%
2024/03/07	5	59.50	2	59.60	59.50	3	2,525	0.12%
2024/03/06	0	0.00	1.1	59.91	60.00	-1.1	2,523	-0.04%
2024/03/04	1	59.30	0.1	59.50	59.10	0.9	2,569	0.04%
2024/02/29	6	59.00	1.8	59.03	59.20	4.2	2,556	0.17%
2024/02/27	1	59.70	2	60.10	59.50	-1	2,533	-0.04%
2024/02/26	0	0.00	3	60.20	60.20	-3	2,514	-0.12%
2024/02/23	0	0.00	1	60.30	60.20	-1	2,534	-0.04%
2024/02/22	0	0.00	0.1	61.00	60.50	-0.1	2,556	0.00%
2024/02/21	0	0.00	5	60.76	60.70	-5	2,629	-0.19%
2024/02/16	0	0.00	1	60.40	60.40	-1	2,858	-0.03%
2024/02/15	3	59.97	0	0.00	60.20	3	3,005	0.10%
2024/02/02	1	60.30	0	0.00	60.50	1	2,989	0.03%
2024/02/01	0.2	60.60	0	0.00	60.90	0.2	2,985	0.01%
2024/01/31	2.3	60.13	0	0.00	60.10	2.3	2,982	0.08%
2024/01/30	0.1	61.00	0	0.00	60.40	0.1	2,967	0.00%
2024/01/25	0	0.00	1	60.40	60.40	-1	2,967	-0.03%
2024/01/24	0	0.00	1	60.60	60.50	-1	2,979	-0.03%
2024/01/22	0	0.00	1	60.60	60.10	-1	2,978	-0.03%
2024/01/19	0	0.00	3	60.10	60.30	-3	2,970	-0.10%
2024/01/18	0	60.31	0	0.00	60.30	0	2,970	0.00%
2024/01/17	3	60.37	2	61.20	60.10	1	2,954	0.03%
2024/01/16	2	61.25	0	0.00	61.10	2	2,902	0.07%
2024/01/15	0	0.00	30	62.23	62.20	-30	2,852	-1.05%
2024/01/12	3	62.10	3	62.20	62.00	0	2,872	0.00%
2024/01/09	0	0.00	0.5	63.10	63.00	-0.5	2,973	-0.02%
2024/01/08	1	63.70	0	0.00	63.20	1	2,961	0.03%
2024/01/05	1	63.70	0.5	63.90	63.70	0.5	2,938	0.02%
2024/01/04	1	63.80	0	0.00	63.80	1	2,930	0.03%
2024/01/03	2	64.50	0	0.00	64.50	2	2,926	0.07%
2024/01/02	2	65.20	3.1	65.26	64.90	-1.1	2,881	-0.04%
2023/12/29	0.1	64.10	0	64.20	64.30	0.1	2,801	0.00%
2023/12/28	3	64.07	1.5	64.07	64.10	1.5	2,782	0.05%
2023/12/27	4	63.80	1.5	63.67	63.50	2.5	2,750	0.09%
2023/12/26	0	0.00	2.5	63.34	63.40	-2.5	2,721	-0.09%
2023/12/22	0	0.00	2	62.65	62.60	-2	2,713	-0.07%
2023/12/21	1	62.40	0	0.00	62.50	1	2,701	0.04%
2023/12/19	1.1	62.70	0	0.00	62.60	1.1	2,667	0.04%
2023/12/18	0	0.00	0	63.80	63.60	0	2,641	0.00%
2023/12/15	1	63.40	1	63.10	63.10	0	2,638	0.00%
2023/12/14	2	62.85	1	63.40	62.70	1	2,470	0.04%
2023/12/13	0.1	62.10	0	62.10	62.00	0.1	2,421	0.00%
2023/12/12	2.3	62.19	5	62.30	62.40	-2.7	2,424	-0.11%
2023/12/08	2	63.20	0	0.00	63.10	2	2,347	0.09%
2023/12/07	0	0.00	10	64.70	63.70	-10	2,338	-0.43%
2023/12/06	0	0.00	0.2	64.80	64.50	-0.2	2,304	-0.01%
2023/12/05	2	63.50	14	63.90	63.70	-12	2,257	-0.53%
2023/12/04	0	0.00	6	63.68	63.90	-6	2,232	-0.27%
2023/12/01	1	62.70	0	0.00	62.70	1	2,201	0.05%
2023/11/30	2	62.40	0	0.00	63.00	2	2,181	0.09%
2023/11/29	0	0.00	5	62.00	61.50	-5	2,132	-0.23%
2023/11/28	0	0.00	1	61.50	61.50	-1	2,111	-0.05%
2023/11/27	1	61.40	0	0.00	61.10	1	2,104	0.05%
2023/11/24	0.1	61.80	20	61.80	61.40	-19.9	2,108	-0.94%
2023/11/23	24	61.48	1	61.80	61.90	23	2,147	1.07%
2023/11/21	14	61.81	2	61.90	61.60	12	2,133	0.56%
2023/11/20	3.2	62.70	1	61.70	61.50	2.2	2,102	0.10%
2023/11/17	0.3	63.47	5	63.72	63.30	-4.7	2,026	-0.23%
2023/11/16	6.1	64.74	7	64.13	64.00	-0.9	2,018	-0.04%
2023/11/15	3.1	64.15	6	63.62	64.80	-2.9	2,009	-0.15%
2023/11/14	6.4	61.26	3.1	61.29	62.30	3.3	1,838	0.18%
2023/11/13	0	0.00	3	58.87	58.90	-3	1,712	-0.18%
2023/11/09	0	0.00	1	58.70	58.60	-1	1,737	-0.06%
2023/11/08	2	58.85	0	0.00	58.80	2	1,791	0.11%
2023/11/07	1	58.50	0	0.00	58.30	1	1,820	0.05%
2023/11/06	0	0.00	3	59.00	58.70	-3	1,851	-0.16%
2023/11/03	0	0.00	2	58.60	58.70	-2	1,908	-0.10%
2023/11/02	1	57.90	1	57.70	57.90	0	1,920	0.00%
2023/11/01	0.2	56.80	0	0.00	56.60	0.2	1,920	0.01%
2023/10/31	0	0.00	0.5	56.80	57.20	-0.5	1,919	-0.03%
2023/10/30	0.2	57.20	0	0.00	57.20	0.2	1,939	0.01%
2023/10/27	0	0.00	1	57.10	57.10	-1	1,961	-0.05%
2023/10/25	0	0.00	1.2	58.33	58.00	-1.2	1,973	-0.06%
2023/10/23	0.3	57.67	0	0.00	57.30	0.3	2,001	0.01%
2023/10/20	3.2	57.49	13	57.10	57.70	-9.8	2,020	-0.49%
2023/10/19	7.4	58.03	0	0.00	58.00	7.4	2,050	0.36%
2023/10/18	0.2	58.70	1	59.10	59.00	-0.8	2,054	-0.04%
2023/10/17	0.4	59.25	0	0.00	58.90	0.4	2,007	0.02%
2023/10/16	0	0.00	0.8	59.20	59.40	-0.8	2,058	-0.04%
2023/10/13	1	59.80	1	59.60	59.30	0	2,087	0.00%
2023/10/12	0	0.00	1	59.30	59.20	-1	2,085	-0.05%
2023/10/11	4.2	58.69	0	0.00	58.50	4.2	2,092	0.20%
2023/10/05	11	58.99	0	0.00	58.70	11	2,089	0.53%
2023/10/04	0.9	58.40	0	0.00	58.20	0.9	2,112	0.04%
2023/09/28	0	0.00	2	58.85	58.80	-2	2,136	-0.09%
2023/09/27	2	58.55	4	58.50	58.40	-2	2,160	-0.09%
2023/09/26	0	59.00	2	58.90	58.80	-2	2,205	-0.09%
2023/09/25	2	59.30	0	0.00	59.30	2	2,214	0.09%
2023/09/22	2	59.50	1	59.40	59.50	1	2,207	0.05%
2023/09/21	0	60.00	0	0.00	59.70	0	2,215	0.00%
2023/09/19	3	60.00	0	0.00	60.80	3	2,185	0.14%
2023/09/18	6	60.02	0	0.00	60.30	6	2,180	0.28%
2023/09/14	0	0.00	5.3	60.40	60.50	-5.3	2,187	-0.24%
2023/09/13	0.3	60.40	0	0.00	60.10	0.3	2,200	0.01%
2023/09/11	0	0.00	2.8	60.87	61.00	-2.8	2,250	-0.12%
2023/09/08	0	0.00	4	60.70	60.70	-4	2,270	-0.18%
2023/09/07	0.3	61.10	0	0.00	60.80	0.3	2,293	0.01%
2023/09/06	0	0.00	1	61.10	61.20	-1	2,312	-0.04%
2023/09/05	0	0.00	0.3	62.10	61.90	-0.3	2,318	-0.01%
2023/09/01	0	0.00	6	62.12	61.90	-6	2,375	-0.25%
2023/08/31	1	62.20	0	62.10	62.30	1	2,414	0.04%
2023/08/30	10	62.00	0	0.00	62.00	10	2,532	0.39%
2023/08/29	0	0.00	21	62.00	62.30	-21	2,537	-0.83%
2023/08/28	5	60.60	1	60.70	60.70	4	2,489	0.16%
2023/08/25	0	0.00	0	60.80	60.20	0	2,493	0.00%
2023/08/23	0	59.60	0	0.00	59.50	0	2,478	0.00%
2023/08/17	1	58.81	2	58.40	59.60	-1	2,466	-0.04%
2023/08/16	5	60.00	1	60.00	60.20	4	2,440	0.16%
2023/08/15	0	0.00	1	61.20	60.90	-1	2,422	-0.04%
2023/08/14	0	60.80	0	0.00	60.80	0	2,437	0.00%
2023/08/11	0	0.00	2.2	61.93	61.30	-2.2	2,411	-0.09%
2023/08/10	2	59.50	0	0.00	60.10	2	2,394	0.08%
2023/08/09	1	62.10	0	0.00	61.80	1	2,443	0.04%
2023/08/08	1	62.00	0	0.00	62.20	1	2,391	0.04%
2023/08/07	0	62.20	0	0.00	62.60	0	2,408	0.00%
2023/08/02	1	62.40	0	0.00	62.50	1	2,421	0.04%
2023/08/01	0	0.00	3.2	62.80	62.70	-3.2	2,406	-0.13%
2023/07/31	1	61.90	1.2	62.17	62.00	-0.2	2,392	-0.01%
2023/07/28	1	61.60	0	0.00	61.70	1	2,397	0.04%
2023/07/27	2	62.20	9	62.10	62.10	-7	2,392	-0.29%
2023/07/26	1	61.50	3	61.80	61.20	-2	2,387	-0.08%
2023/07/25	5	61.00	0.1	61.00	61.00	4.9	2,387	0.21%
2023/07/21	1	61.50	0	0.00	61.70	1	2,424	0.04%
2023/07/20	0	0.00	13	62.62	62.50	-13	2,483	-0.52%
2023/07/19	1	60.90	0	0.00	60.80	1	2,503	0.04%
2023/07/18	0	61.80	0	0.00	62.20	0	2,509	0.00%
2023/07/14	2	61.10	0	0.00	61.40	2	2,522	0.08%
2023/07/13	0	0.00	1	61.00	60.90	-1	2,540	-0.04%
2023/07/12	0	61.20	0	0.00	61.20	0	2,541	0.00%
2023/07/10	0	0.00	1	61.40	61.50	-1	2,568	-0.04%
2023/07/07	0	60.60	0	0.00	60.60	0	2,588	0.00%
2023/07/05	0	0.00	2.1	62.50	61.90	-2.1	2,579	-0.08%
2023/07/04	0	0.00	1.2	62.00	62.50	-1.2	2,562	-0.05%
2023/07/03	0	0.00	5	61.00	61.00	-5	2,547	-0.20%
2023/06/30	0.7	60.42	0.1	60.50	60.20	0.7	2,549	0.03%
2023/06/29	1	60.90	0	0.00	60.40	1	2,569	0.04%
2023/06/28	0	0.00	0	60.00	60.80	0	2,579	0.00%
2023/06/26	1	58.40	0	0.00	59.10	1	2,604	0.04%
2023/06/19	0.2	60.00	1	59.90	59.80	-0.9	2,647	-0.03%
2023/06/16	1	60.29	1.3	60.63	59.60	-0.2	2,694	-0.01%
2023/06/15	0	0.00	0	60.50	60.70	0	2,738	0.00%
2023/06/14	3	60.33	0	0.00	60.50	3	2,795	0.11%
2023/06/12	1.3	60.40	6	60.40	60.30	-4.8	3,139	-0.15%
2023/06/08	1	61.40	1	61.10	61.10	0	3,131	0.00%
2023/06/07	2	61.10	1	61.20	61.40	1	3,131	0.03%
2023/06/06	1	60.90	2	60.90	60.90	-1	3,097	-0.03%
2023/06/05	4	60.45	11	59.60	60.50	-7	3,067	-0.23%
2023/05/29	0	0.00	1	56.40	56.40	-1	3,006	-0.03%
2023/05/26	3	56.03	0	0.00	55.90	3	3,012	0.10%
2023/05/25	1	56.50	0	0.00	56.50	1	2,995	0.03%
2023/05/24	0	0.00	0.1	57.50	57.30	-0.1	2,992	0.00%
2023/05/22	0	0.00	0	56.90	57.00	0	2,997	0.00%
2023/05/19	1.1	56.01	0	0.00	56.10	1.1	2,997	0.04%
2023/05/17	1	55.80	15	55.40	55.50	-14	3,013	-0.46%
2023/05/15	3	54.60	0	0.00	54.70	3	3,008	0.10%
2023/05/12	6	56.50	0	0.00	56.50	6	2,950	0.20%
2023/05/11	1	56.70	0	0.00	56.70	1	2,945	0.03%
2023/05/10	5	57.90	0	0.00	57.80	5	2,920	0.17%
2023/05/09	14	58.45	0	0.00	57.90	14	2,925	0.48%
2023/05/08	1	58.40	13	58.25	58.50	-12	2,929	-0.41%
2023/05/05	4	58.15	10	58.12	58.00	-6	2,922	-0.21%
2023/05/04	20	58.15	0	58.20	58.40	20	2,950	0.68%
2023/04/27	0	0.00	5	57.80	58.00	-5	3,080	-0.16%
2023/04/26	11	57.62	6	57.63	57.60	5	3,038	0.16%
2023/04/25	2	57.50	1	57.40	57.50	1	2,990	0.03%
2023/04/24	0	0.00	5	58.10	58.20	-5	2,914	-0.17%
2023/04/21	4	56.15	0	0.00	56.00	4	2,856	0.14%
2023/04/20	0.1	56.63	0	0.00	56.40	0.1	2,802	0.00%
2023/04/19	2	56.90	0	0.00	56.70	2	2,804	0.07%
2023/04/18	2	57.30	0	0.00	57.20	2	2,794	0.07%
2023/04/17	1	58.00	0	0.00	58.00	1	2,807	0.04%
2023/04/14	0	0.00	2	58.00	58.00	-2	2,819	-0.07%
2023/04/13	2	58.25	0	0.00	58.10	2	2,815	0.07%
2023/04/12	13	58.40	0.7	58.60	58.40	12.3	2,803	0.44%
2023/04/11	0	57.50	0	0.00	57.40	0	2,790	0.00%
2023/04/10	1	56.90	0	0.00	56.90	1	2,807	0.04%
2023/04/07	0	0.00	2	56.80	56.70	-2	2,833	-0.07%
2023/03/31	1.1	56.44	0	0.00	56.50	1.1	2,882	0.04%
2023/03/29	0	0.00	1	57.00	57.10	-1	3,300	-0.03%
2023/03/27	0.5	57.05	3	56.70	56.80	-2.5	3,853	-0.06%
2023/03/24	2	57.00	5	57.00	57.00	-3	4,147	-0.07%
2023/03/23	0	57.00	5	56.70	57.00	-5	4,176	-0.12%
2023/03/22	0	57.30	1	56.80	57.00	-1	4,223	-0.02%
2023/03/21	2	56.50	0	0.00	56.80	2	4,286	0.05%
2023/03/20	3.1	56.33	15	55.80	55.60	-11.9	4,364	-0.27%
2023/03/17	0	58.20	0	0.00	57.90	0	4,349	0.00%
2023/03/16	2.1	57.71	1	59.10	58.30	1.1	4,469	0.02%
2023/03/15	8.6	58.70	12	58.53	58.50	-3.4	4,473	-0.08%
2023/03/14	3	64.60	1	64.80	64.60	2	4,278	0.05%
2023/03/13	1	64.31	0	0.00	65.50	1	4,489	0.02%
2023/03/10	1	66.00	0	0.00	66.00	1	4,567	0.02%
2023/03/09	3	67.07	0	0.00	66.80	3	4,610	0.07%
2023/03/08	1.8	67.00	1	67.00	67.20	0.8	4,630	0.02%
2023/03/03	9.1	65.93	0	0.00	66.00	9.1	4,712	0.19%
2023/03/02	0.8	66.30	1	66.30	66.20	-0.2	4,796	0.00%
2023/03/01	0	66.70	0	0.00	66.40	0	4,886	0.00%
2023/02/24	1.2	67.33	1	67.60	67.60	0.2	4,899	0.00%
2023/02/20	0	0.00	1	67.90	68.10	-1	5,120	-0.02%
2023/02/16	15	67.60	0	0.00	68.00	15	5,406	0.28%
2023/02/15	0	0.00	0	67.70	67.40	0	5,452	0.00%
2023/02/13	0	65.60	0	0.00	66.10	0	5,500	0.00%
2023/02/10	1	65.80	0	0.00	65.60	1	5,553	0.02%
2023/02/08	1	66.60	2	66.75	66.60	-1	5,621	-0.02%
2023/02/02	3	67.90	2	67.90	67.90	1	5,809	0.02%
2023/01/31	0	0.00	0	66.27	66.90	0	5,928	0.00%
2023/01/30	0	65.10	4	65.28	65.10	-4	5,901	-0.07%
2023/01/17	0	0.00	10	63.90	63.70	-10	5,863	-0.17%
2023/01/16	0	0.00	0.2	63.80	63.80	-0.2	5,931	0.00%
2023/01/12	2	63.90	0.1	64.00	64.40	1.9	6,134	0.03%
2023/01/11	0	0.00	1	63.90	64.00	-1	6,288	-0.02%
2023/01/09	0	0.00	7	64.43	64.00	-7	6,329	-0.11%
2023/01/05	0	63.70	7	63.90	63.30	-7	6,551	-0.11%
2023/01/03	1	64.80	0	0.00	65.10	1	6,868	0.01%
2022/12/30	2	65.90	0	0.00	65.00	2	6,950	0.03%
2022/12/29	0	66.20	0	0.00	65.90	0	6,996	0.00%
2022/12/27	0	67.60	1	68.00	67.90	-1	7,294	-0.01%
2022/12/26	1	67.40	0	0.00	67.30	1	7,293	0.01%
2022/12/23	0	0.00	2	66.60	66.70	-2	7,274	-0.03%
2022/12/22	0	0.00	2	66.50	66.60	-2	7,234	-0.03%
2022/12/21	2	63.80	2	64.90	64.90	0	7,035	0.00%
2022/12/20	2	64.55	3	64.47	64.10	-1	6,836	-0.01%
2022/12/19	1	67.60	0	0.00	67.00	1	6,653	0.02%
2022/12/16	1	69.80	2.1	70.06	68.70	-1.1	6,402	-0.02%
2022/12/15	4	69.35	0	0.00	69.10	4	6,149	0.07%
2022/12/14	4	68.28	4.2	68.99	69.30	-0.2	6,138	0.00%
2022/12/13	1	67.00	3	67.10	66.90	-2	6,097	-0.03%
2022/12/12	2	66.81	1	68.20	66.50	1	6,108	0.02%
2022/12/09	0.2	68.90	0	0.00	68.90	0.2	6,048	0.00%
2022/12/08	0	0.00	0.4	69.40	69.10	-0.4	5,996	-0.01%
2022/12/07	2	71.40	2	70.75	71.30	0	5,828	0.00%
2022/12/06	5	71.50	3.5	70.99	70.00	1.5	5,757	0.03%
2022/12/05	6	71.13	3.8	70.34	70.40	2.2	5,702	0.04%
2022/12/02	1	66.90	2	67.85	67.20	-1	5,566	-0.02%
2022/12/01	5	66.50	1	67.50	66.30	4	5,549	0.07%
2022/11/30	0	0.00	2	66.30	66.30	-2	5,543	-0.04%
2022/11/29	1	65.60	1	65.80	66.10	0	5,555	0.00%
2022/11/28	1	65.50	1	65.90	66.10	0	5,623	0.00%
2022/11/25	0	0.00	1	67.00	66.00	-1	5,670	-0.02%
2022/11/24	1	65.70	7.3	66.47	66.80	-6.3	5,627	-0.11%
2022/11/21	0	0.00	1.3	64.88	64.10	-1.3	5,480	-0.02%
2022/11/18	0	0.00	3	64.30	64.00	-3	5,485	-0.05%
2022/11/17	2	64.54	0	0.00	63.90	2	5,456	0.04%
2022/11/16	2.5	65.38	2	66.00	65.20	0.5	5,409	0.01%
2022/11/15	3	66.63	1	66.99	67.10	2	5,317	0.04%
2022/11/14	7	64.83	4	64.82	65.00	3	5,222	0.06%
2022/11/11	2	61.25	0	0.00	62.70	2	5,066	0.04%
2022/11/10	0.1	60.70	0	0.00	61.10	0.1	5,028	0.00%
2022/11/09	1	61.50	1	61.41	61.50	0	5,132	0.00%
2022/11/08	0	0.00	5	60.78	61.20	-5	5,205	-0.10%
2022/11/07	2	59.20	0	0.00	59.30	2	5,240	0.04%
2022/11/04	2.1	59.53	1	59.60	59.60	1.1	5,279	0.02%
2022/11/03	0	0.00	1	58.51	59.20	-1	5,334	-0.02%
2022/11/02	0	0.00	0	58.00	58.60	0	5,400	0.00%
2022/11/01	1	55.70	1	56.20	56.70	0	5,495	0.00%
2022/10/31	2	55.75	4	55.90	55.20	-2	5,540	-0.04%
2022/10/28	2	55.55	4	55.72	55.80	-2	5,610	-0.04%
2022/10/27	2	54.45	2	54.44	54.80	0	5,593	0.00%
2022/10/26	7	52.79	3	52.80	52.80	4	5,660	0.07%
2022/10/24	1	53.60	0	0.00	52.90	1	6,126	0.02%
2022/10/21	0	0.00	2.1	54.10	53.70	-2.1	6,112	-0.03%
2022/10/20	3	52.10	2	52.25	53.40	1	6,148	0.02%
2022/10/19	1	52.80	1.1	53.39	52.30	-0.1	6,231	0.00%
2022/10/18	1	51.00	3	51.43	51.40	-2	6,302	-0.03%
2022/10/17	5	50.60	0	0.00	50.90	5	6,854	0.07%
2022/10/14	2	51.25	4	51.30	51.00	-2	6,956	-0.03%
2022/10/13	4	50.45	6	52.38	50.90	-2	7,122	-0.03%
2022/10/12	50	52.96	40.9	53.50	53.60	9.1	6,937	0.13%
2022/10/11	6	50.40	0	0.00	50.10	6	6,663	0.09%
2022/10/07	3	51.20	12	51.03	51.00	-9	6,601	-0.14%
2022/10/06	0	0.00	7.1	50.50	50.60	-7.1	6,516	-0.11%
2022/10/05	3	50.27	3.2	50.20	50.00	-0.2	6,463	0.00%
2022/10/04	7	49.67	15.2	49.63	49.65	-8.2	6,343	-0.13%
2022/10/03	0	0.00	0	50.50	50.30	0	6,162	0.00%
2022/09/30	0	0.00	0	50.93	51.10	0	6,152	0.00%
2022/09/28	0	50.60	0	52.00	50.50	0	6,156	0.00%
2022/09/27	1	52.70	8	51.49	52.60	-7	6,155	-0.11%
2022/09/26	0.1	50.72	2	51.00	51.40	-1.9	6,133	-0.03%
2022/09/23	10.1	52.10	0	0.00	52.10	10.1	6,099	0.16%
2022/09/22	15	51.93	0	0.00	52.40	15	6,093	0.25%
2022/09/21	0.1	52.60	2	52.90	52.60	-1.9	6,041	-0.03%
2022/09/20	17.2	52.52	1	52.60	52.50	16.2	5,984	0.27%
2022/09/19	1	52.00	0	0.00	52.60	1	5,970	0.02%
2022/09/16	15.5	52.79	5	53.20	53.30	10.5	5,887	0.18%
2022/09/15	17	53.90	5	53.70	53.70	12	5,850	0.21%
2022/09/13	6	54.93	6.1	55.10	55.10	-0.1	5,849	0.00%
2022/09/12	1.1	55.30	1.9	55.10	55.10	-0.8	5,862	-0.01%
2022/09/08	7.1	54.79	3.1	54.56	54.90	4	5,858	0.07%
2022/09/07	1	56.01	0	0.00	55.20	1	5,795	0.02%
2022/09/06	5	58.58	1	57.90	57.90	4	5,722	0.07%
2022/09/05	0.1	59.51	0	0.00	59.40	0.1	5,698	0.00%
2022/09/02	0	60.40	1	60.70	60.10	-1	5,705	-0.02%
2022/09/01	6	62.32	1	61.50	62.50	5	5,643	0.09%
2022/08/31	1	65.40	0	0.00	65.40	1	5,586	0.02%
2022/08/30	0	0.00	1	66.20	66.00	-1	5,581	-0.02%
2022/08/29	12	64.80	2	64.60	65.30	10	5,569	0.18%
2022/08/26	0	0.00	0	65.47	66.80	0	5,540	0.00%
2022/08/25	10	64.70	1	64.90	65.00	9	5,496	0.16%
2022/08/24	2	65.10	10.2	64.97	65.00	-8.2	5,491	-0.15%
2022/08/23	2.3	65.17	4	65.60	65.20	-1.7	5,494	-0.03%
2022/08/22	0	0.00	10.5	66.01	66.40	-10.5	5,526	-0.19%
2022/08/19	0.7	65.68	16	65.54	65.80	-15.3	5,520	-0.28%
2022/08/18	2	65.90	1	65.60	66.00	1	5,506	0.02%
2022/08/17	1	66.20	1	66.60	66.30	0	5,508	0.00%
2022/08/16	4	66.52	20.5	66.31	66.30	-16.5	5,509	-0.30%
2022/08/15	20	68.81	4	68.15	68.70	16	5,406	0.30%
2022/08/12	17	64.15	4	64.95	65.30	13	5,302	0.25%
2022/08/11	13	63.12	16	63.32	63.70	-3	5,286	-0.06%
2022/08/10	3.6	61.63	6	61.60	61.00	-2.4	5,273	-0.05%
2022/08/09	27.1	60.24	5	60.30	60.70	22	5,321	0.41%
2022/08/08	2	64.70	3	64.80	64.50	-1	5,342	-0.02%
2022/08/05	6	64.85	4	65.10	65.00	2	5,284	0.04%
2022/08/04	1	61.91	9.1	64.64	63.70	-8.1	5,441	-0.15%
2022/08/03	15	65.17	4	65.33	65.00	11	5,496	0.20%
2022/08/02	9	64.89	13.1	65.54	65.90	-4.1	5,716	-0.07%
2022/08/01	32	63.06	55	62.60	65.50	-23	6,231	-0.37%
2022/07/29	2.2	61.60	0.1	61.60	61.60	2.1	5,753	0.04%
2022/07/28	6	69.03	4	68.70	68.40	2	5,718	0.03%
2022/07/27	5	68.72	31.1	67.87	69.10	-26.1	5,796	-0.45%
2022/07/26	35.3	70.42	18	70.33	69.30	17.3	5,796	0.30%
2022/07/25	20	67.11	17	66.99	67.90	3	5,627	0.05%
2022/07/22	74	66.27	79.1	65.92	66.60	-5.1	5,429	-0.09%
2022/07/21	3.1	65.70	1.2	65.70	65.70	1.9	5,007	0.04%
2022/07/20	49.1	80.18	25	74.47	72.90	24	4,995	0.48%
2022/07/19	0	0.00	34	80.88	80.90	-34	4,811	-0.71%
2022/07/18	16	79.44	9	80.63	80.50	7	4,803	0.15%
2022/07/15	1	78.50	51	78.35	78.30	-50	4,784	-1.05%
2022/07/14	3	77.10	3	78.20	78.40	0	4,787	0.00%
2022/07/13	0	0.00	9	77.93	78.00	-9	4,809	-0.19%
2022/07/12	12	77.35	3	78.20	75.50	9	4,882	0.19%
2022/07/11	9	76.50	8	77.55	77.60	1	4,875	0.02%
2022/07/08	51	77.31	9	76.93	76.90	42	4,849	0.87%
2022/07/07	0	0.00	6	74.50	75.80	-6	4,868	-0.12%
2022/07/06	0	0.00	3	75.40	74.50	-3	4,955	-0.06%
2022/07/05	4	75.85	0	0.00	76.30	4	4,990	0.08%
2022/07/04	1	73.60	0	0.00	74.50	1	4,992	0.02%
2022/07/01	7.1	75.82	0	0.00	73.50	7.1	5,045	0.14%
2022/06/30	3	78.30	0	0.00	77.60	3	4,978	0.06%
2022/06/29	0	0.00	3	80.40	79.80	-3	4,966	-0.06%
2022/06/27	3	80.50	0	0.00	80.80	3	5,006	0.06%
2022/06/24	0	0.00	1	80.20	79.60	-1	5,041	-0.02%
2022/06/23	0	0.00	3	78.30	78.20	-3	5,069	-0.06%
2022/06/22	3	79.60	0	0.00	79.10	3	5,110	0.06%
2022/06/21	0	0.00	3	79.90	81.40	-3	5,123	-0.06%
2022/06/20	10	80.95	25	80.82	78.80	-15	5,159	-0.29%
2022/06/17	2	81.65	0	82.97	82.60	2	5,198	0.04%
2022/06/16	15	85.18	45	82.91	82.40	-30	5,186	-0.58%
2022/06/15	0	0.00	15	84.78	84.30	-15	5,201	-0.29%
2022/06/14	12	83.10	0	0.00	84.00	12	5,223	0.23%
2022/06/13	9	85.07	1	85.20	84.00	8	5,256	0.15%
2022/06/10	6	85.55	6	86.50	87.20	0	5,238	0.00%
2022/06/09	1	86.00	6	86.00	86.00	-5	5,240	-0.10%
2022/06/08	6	85.40	0	0.00	85.50	6	5,261	0.11%
2022/06/07	70	85.28	6	85.30	85.00	64	5,310	1.21%
2022/06/06	0	0.00	67	84.09	84.60	-67	5,366	-1.25%
2022/06/02	18	84.58	3	85.10	84.40	15	5,475	0.27%
2022/06/01	0	0.00	12	85.50	85.10	-12	5,590	-0.22%
2022/05/31	17	84.69	0	0.00	85.10	17	5,623	0.30%
2022/05/30	70	84.29	15	84.25	85.10	55	5,656	0.97%
2022/05/27	8	82.53	0	0.00	83.20	8	5,653	0.14%
2022/05/26	0	0.00	1	81.80	81.80	-1	5,707	-0.02%
2022/05/25	0	0.00	9	82.23	82.30	-9	5,806	-0.15%
2022/05/24	11	82.85	0.1	82.20	81.50	10.9	6,042	0.18%
2022/05/19	1	81.30	20.1	82.02	81.90	-19.1	6,341	-0.30%
2022/05/18	3	84.67	1.2	84.21	84.10	1.8	6,319	0.03%
2022/05/17	21	82.24	12	81.63	83.80	9	6,370	0.14%
2022/05/16	7.1	82.04	1	82.60	81.00	6.1	6,264	0.10%
2022/05/13	10.5	82.44	12	83.13	82.90	-1.5	6,165	-0.02%
2022/05/12	12.2	82.83	106	84.36	82.00	-93.8	6,064	-1.55%	大賣/
2022/05/11	2	86.70	126	86.93	86.50	-124	5,834	-2.13%	大賣/鉅額交易
2022/05/10	41.2	88.20	1	87.50	87.60	40.2	5,686	0.71%
2022/05/09	52.7	93.23	27	92.16	91.00	25.7	5,402	0.47%
2022/05/06	0	101.00	0.1	101.00	101.00	-0.1	4,760	0.00%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	5	120.60	11.2	122.19	124.00	-6.2	4,793	-0.13%
2022/05/03	0	118.00	9	118.50	119.50	-9	4,695	-0.19%
2022/04/29	2	114.25	8	115.12	115.50	-6	4,632	-0.13%
2022/04/28	2	112.50	1	111.50	112.00	1	4,635	0.02%
2022/04/27	13	111.31	6.1	110.08	112.50	6.9	4,626	0.15%
2022/04/26	4	110.50	7.1	110.36	110.50	-3.1	4,485	-0.07%
2022/04/25	37	100.47	0	0.00	100.50	37	4,396	0.84%
2022/04/22	0.1	103.19	0	0.00	103.50	0.1	4,382	0.00%
2022/04/20	2	102.50	0	0.00	103.50	2	4,502	0.04%
2022/04/19	3	103.00	0	0.00	103.00	3	4,538	0.07%
2022/04/18	0	0.00	4	102.50	102.00	-4	4,632	-0.09%
2022/04/15	0	106.50	0	0.00	106.00	0	4,564	0.00%
2022/04/14	1	108.03	0	0.00	107.50	1	4,598	0.02%
2022/04/13	34	107.96	0	0.00	108.50	34	4,682	0.73%
2022/04/12	30.1	106.92	0	0.00	107.00	30.1	4,665	0.65%
2022/04/08	0	0.00	3	114.83	116.00	-3	4,553	-0.07%
2022/04/07	61	118.51	60	116.60	114.50	1	4,569	0.02%
2022/04/06	3	116.00	25	116.00	117.50	-22	4,541	-0.48%
2022/04/01	0	0.00	3	116.50	116.50	-3	4,530	-0.07%
2022/03/30	41	117.96	0	0.00	117.50	41	4,582	0.89%
2022/03/29	3	117.00	15.1	116.94	117.50	-12.1	4,686	-0.26%
2022/03/28	6	115.00	4	114.75	116.00	2	4,814	0.04%
2022/03/25	89	118.53	1	118.00	118.00	88	4,995	1.76%
2022/03/24	2	116.50	15	114.80	116.00	-13	5,080	-0.26%
2022/03/23	5	114.70	0	115.00	115.50	5	5,195	0.10%
2022/03/22	7	113.57	4	111.63	114.50	3	5,189	0.06%
2022/03/17	3	107.00	15	107.00	107.50	-12	5,236	-0.23%
2022/03/16	3	106.00	0	0.00	104.50	3	5,235	0.06%
2022/03/15	37	106.14	3.6	106.50	106.00	33.4	5,194	0.64%
2022/03/14	3.1	107.53	0	0.00	107.50	3.1	5,214	0.06%
2022/03/11	6	108.00	9	107.67	108.50	-3	5,224	-0.06%
2022/03/10	9	109.83	3	110.50	110.00	6	5,234	0.11%
2022/03/09	3	104.50	5.7	106.94	107.00	-2.7	5,237	-0.05%
2022/03/08	5	107.70	7	104.79	103.50	-2	5,279	-0.04%
2022/03/07	1	111.00	4	108.38	109.50	-3	5,186	-0.06%
2022/03/04	2	117.00	1	115.50	115.00	1	5,094	0.02%
2022/03/03	0	0.00	6	117.42	117.50	-6	5,115	-0.12%
2022/03/02	1	113.50	1	113.50	116.00	0	5,103	0.00%
2022/03/01	5	114.70	3	114.17	115.00	2	5,084	0.04%
2022/02/25	5	115.60	19	113.11	115.00	-14	5,061	-0.28%
2022/02/24	9	114.56	13	117.65	113.00	-4	5,019	-0.08%
2022/02/23	6	115.67	3	116.67	117.50	3	4,797	0.06%
2022/02/22	9.1	111.83	10	111.95	112.00	-0.9	4,706	-0.02%
2022/02/21	19	110.29	6.1	111.00	113.00	12.9	4,609	0.28%
2022/02/18	3	105.00	5.1	107.68	108.00	-2.1	4,520	-0.05%
2022/02/17	5	106.30	13.2	106.05	107.00	-8.2	4,518	-0.18%
2022/02/16	3	102.50	2	103.25	103.00	1	4,484	0.02%
2022/02/15	1	102.50	4.5	102.89	102.00	-3.5	4,479	-0.08%
2022/02/14	1	99.90	0	0.00	100.00	1	4,450	0.02%
2022/02/10	2	100.10	1	99.70	101.00	1	4,433	0.02%
2022/02/09	1	99.70	0.1	99.60	99.80	0.9	4,440	0.02%
2022/02/08	2.1	98.78	2.6	98.78	99.50	-0.5	4,476	-0.01%
2022/02/07	2	98.25	27	96.59	98.80	-25	4,483	-0.56%
2022/01/26	8.3	94.70	0	0.00	94.60	8.3	4,488	0.18%
2022/01/25	1.1	93.90	2	95.00	93.80	-0.9	4,598	-0.02%
2022/01/24	5	93.78	3	95.90	95.90	2	4,658	0.04%
2022/01/21	0.2	97.10	6	96.45	96.10	-5.8	4,708	-0.12%
2022/01/19	0	0.00	100	100.00	99.20	-100	4,873	-2.05%
2022/01/17	1	101.50	2.1	100.00	102.00	-1.1	5,044	-0.02%
2022/01/14	4.1	100.35	5	102.50	100.00	-0.9	5,128	-0.02%
2022/01/13	2	101.00	1	102.00	102.50	1	5,120	0.02%
2022/01/12	0	101.00	0.2	101.50	101.50	-0.2	5,128	0.00%
2022/01/11	99	102.52	4	101.50	102.50	95	5,114	1.86%
2022/01/06	5	100.80	3	100.83	100.50	2	5,016	0.04%
2022/01/05	0	0.00	9	98.60	98.80	-9	5,041	-0.18%
2022/01/04	0	97.10	1	97.00	98.10	-1	5,083	-0.02%
2022/01/03	0	0.00	6	97.28	97.40	-6	5,126	-0.12%
2021/12/30	0	0.00	4.1	97.73	97.50	-4.1	5,151	-0.08%
2021/12/29	1	97.00	1	97.49	97.20	0	5,228	0.00%
2021/12/28	0	0.00	4	95.95	96.20	-4	5,276	-0.08%
2021/12/27	0	96.70	6	96.60	96.10	-6	5,496	-0.11%
2021/12/24	2	95.60	3	96.37	96.30	-1	5,611	-0.02%
2021/12/23	1	94.40	0	0.00	94.40	1	5,630	0.02%
2021/12/22	13	94.67	1	95.30	94.10	12	5,572	0.22%
2021/12/21	6	96.25	11	96.76	96.30	-5	5,570	-0.09%
2021/12/20	1	93.10	10	93.06	94.20	-9	5,722	-0.16%
2021/12/17	21	92.22	30	92.96	93.40	-9	5,685	-0.16%
2021/12/16	10	93.48	7	94.31	93.10	3	5,844	0.05%
2021/12/15	4	93.97	3	93.30	94.20	1	6,185	0.02%
2021/12/14	10.2	93.35	0.1	93.30	92.50	10.1	6,310	0.16%
2021/12/13	0.1	95.16	4	95.95	93.50	-3.9	6,365	-0.06%
2021/12/10	6	96.27	0	0.00	95.80	6	6,527	0.09%
2021/12/09	4	97.15	3	98.20	97.00	1	6,649	0.02%
2021/12/08	12	98.13	3.4	99.17	97.70	8.6	6,843	0.13%
2021/12/07	3	97.00	4	98.08	98.60	-1	6,889	-0.01%
2021/12/06	3	96.50	0	0.00	96.50	3	6,922	0.04%
2021/12/03	4.5	97.20	86.2	96.98	97.10	-81.7	6,968	-1.17%
2021/12/02	9.5	97.66	6	98.42	97.10	3.5	6,977	0.05%
2021/12/01	3.3	99.63	1	99.90	100.00	2.3	7,010	0.03%
2021/11/30	2	100.00	1	102.00	100.00	1	7,034	0.01%
2021/11/29	0	98.90	3	99.40	99.10	-3	7,095	-0.04%
2021/11/26	10	101.25	0.1	101.00	100.50	9.9	7,131	0.14%
2021/11/25	6	102.58	4	104.00	103.00	2	7,181	0.03%
2021/11/24	3	102.00	15	102.70	103.50	-12	7,201	-0.17%
2021/11/23	6	104.08	4	106.38	104.00	2	7,182	0.03%
2021/11/22	7.1	106.14	17.3	106.06	106.50	-10.2	7,119	-0.14%
2021/11/19	6.4	108.70	0	0.00	107.50	6.4	7,089	0.09%
2021/11/18	0	0.00	2.1	110.27	110.50	-2.1	7,070	-0.03%
2021/11/17	63	108.98	21	108.50	110.00	42	7,049	0.60%
2021/11/16	21	109.00	0	0.00	109.00	21	7,030	0.30%
2021/11/15	8	110.25	3.2	108.60	110.50	4.8	7,020	0.07%
2021/11/12	5.2	105.08	9	104.83	105.00	-3.9	6,951	-0.06%
2021/11/10	9	103.00	8	104.75	103.00	1	7,055	0.01%
2021/11/09	6	102.67	6	103.58	103.50	0	7,149	0.00%
2021/11/08	9	103.17	50	103.00	102.50	-41	7,157	-0.57%
2021/11/05	52	102.03	21	101.86	102.00	31	7,166	0.43%
2021/11/04	5	105.30	3	107.00	104.50	2	7,128	0.03%
2021/11/03	8	105.63	3.1	106.99	106.00	5	7,109	0.07%
2021/11/02	15.1	105.06	130	104.42	104.00	-115	7,065	-1.63%	大賣/鉅額交易
2021/11/01	13.1	109.34	4	111.25	110.00	9.1	6,976	0.13%
2021/10/29	5.5	108.14	5	107.50	108.50	0.5	6,886	0.01%
2021/10/28	5.5	103.32	3	104.33	104.50	2.5	6,811	0.04%
2021/10/27	15.3	101.72	12.1	103.00	104.00	3.2	6,774	0.05%
2021/10/26	23	97.43	54.1	96.22	98.80	-31.1	6,607	-0.47%
2021/10/25	26.1	93.54	1	93.00	93.20	25.1	6,519	0.38%
2021/10/22	9	92.50	9.1	92.48	93.90	-0.1	6,455	0.00%
2021/10/21	0	0.00	12	89.40	89.80	-12	6,409	-0.19%
2021/10/20	15	88.19	10	89.00	88.80	5	6,408	0.08%
2021/10/19	11.4	88.23	0	0.00	88.50	11.4	6,448	0.18%
2021/10/18	1	89.50	10	88.64	89.00	-9	6,436	-0.14%
2021/10/15	41	88.23	0	0.00	87.70	41	6,418	0.64%
2021/10/14	35	87.09	0.2	87.38	87.20	34.8	6,434	0.54%
2021/10/13	36.1	85.64	14	85.54	85.80	22.1	6,473	0.34%
2021/10/12	4.1	88.24	2	88.60	88.00	2.1	6,377	0.03%
2021/10/08	46	91.54	4	91.53	90.60	42	6,330	0.66%
2021/10/07	17	89.91	4	90.15	90.00	13	6,285	0.21%
2021/10/06	9	90.93	9	91.70	89.30	0	6,285	0.00%
2021/10/05	7.1	89.56	10.1	89.82	89.20	-3	6,247	-0.05%
2021/10/04	14.2	92.15	9.1	90.80	89.70	5.1	6,383	0.08%
2021/10/01	20.4	123.84	13	124.31	124.00	7.4	6,331	0.12%
2021/09/30	16.2	125.75	11.2	127.37	128.00	5	6,261	0.08%
2021/09/29	7.1	124.21	16	123.97	123.50	-9	6,174	-0.15%
2021/09/28	31	122.21	7.2	123.99	125.00	23.8	6,113	0.39%
2021/09/27	24.3	124.78	61	123.11	120.50	-36.7	5,939	-0.62%
2021/09/24	12	133.50	12.1	133.09	132.00	-0.1	5,575	0.00%
2021/09/23	20	132.52	21.1	130.27	133.50	-1.1	5,454	-0.02%
2021/09/22	10	135.19	104.1	131.67	131.50	-94.1	5,182	-1.82%	大賣/
2021/09/17	14	138.36	33.4	141.07	146.00	-19.4	4,843	-0.40%
2021/09/16	8.1	136.26	16	136.41	138.00	-7.9	4,705	-0.17%
2021/09/15	17.2	137.16	18.2	137.87	138.00	-1	4,610	-0.02%
2021/09/14	21	133.62	7.3	131.25	135.50	13.7	4,370	0.31%
2021/09/13	5.8	131.37	9.3	129.79	129.50	-3.5	4,221	-0.08%
2021/09/10	8.3	127.92	6.2	127.77	129.50	2.1	4,038	0.05%
2021/09/09	6	123.75	3	125.00	125.00	3	3,986	0.08%
2021/09/08	8.1	124.36	3.6	126.91	121.50	4.5	3,926	0.11%
2021/09/07	1.1	122.03	0.6	123.31	125.50	0.5	3,840	0.01%
2021/09/06	24.1	123.31	21.4	122.18	121.50	2.7	3,781	0.07%
2021/09/03	6.1	115.51	3	117.50	117.00	3.1	3,655	0.08%
2021/09/02	6	116.49	18	114.92	116.00	-12	3,598	-0.33%
2021/09/01	6	116.50	6	117.00	117.00	0	3,509	0.00%
2021/08/31	44	110.08	6	107.17	111.00	38	3,391	1.12%
2021/08/30	12	105.00	4.5	104.56	105.50	7.5	3,298	0.23%
2021/08/27	9.5	102.32	11.7	101.91	102.50	-2.2	3,244	-0.07%
2021/08/26	0	0.00	4	100.63	100.50	-4	3,221	-0.12%
2021/08/25	6.1	99.05	3.1	99.41	99.60	3	3,237	0.09%
2021/08/24	4	97.88	7.1	98.22	98.40	-3.1	3,232	-0.10%
2021/08/23	0	0.00	5.6	96.68	97.90	-5.6	3,224	-0.17%
2021/08/20	6.6	95.52	3.1	96.00	95.00	3.5	3,223	0.11%
2021/08/19	13.2	97.82	13	99.38	95.60	0.2	3,215	0.00%
2021/08/18	3	99.97	3.1	98.04	99.80	-0.1	3,177	0.00%
2021/08/17	6.3	101.63	6	99.10	98.10	0.3	3,157	0.01%
2021/08/16	9	102.33	0	0.00	102.00	9	3,112	0.29%
2021/08/13	4	100.75	9.2	99.97	102.50	-5.2	3,082	-0.17%
2021/08/12	3.5	96.04	2	96.90	98.20	1.5	2,985	0.05%
2021/08/11	0	0.00	3.1	94.42	96.60	-3.1	3,004	-0.10%
2021/08/10	2	93.00	0	0.00	93.00	2	3,018	0.07%
2021/08/09	3	93.60	3	93.97	93.90	0	3,103	0.00%
2021/08/06	0	0.00	3	93.73	93.20	-3	3,206	-0.09%
2021/08/05	3	94.30	6	94.40	93.80	-3	3,263	-0.09%
2021/08/04	16	95.69	12	96.21	95.30	4	3,365	0.12%
2021/08/03	12	95.35	2	95.40	95.60	10	3,470	0.29%
2021/08/02	0.1	98.00	7	97.71	98.00	-6.9	3,529	-0.20%
2021/07/30	3	98.10	0	0.00	98.00	3	3,496	0.09%
2021/07/29	6	97.40	29	97.73	98.70	-23	3,513	-0.65%
2021/07/28	3	96.60	4	97.30	96.60	-1	3,538	-0.03%
2021/07/27	22	100.06	0	0.00	99.00	22	3,565	0.62%
2021/07/26	12	104.13	31	102.85	103.00	-19	3,548	-0.54%
2021/07/23	24	100.85	26	99.94	102.00	-2	3,488	-0.06%
2021/07/22	6	97.50	46	97.60	98.10	-40	3,418	-1.17%
2021/07/21	5	98.00	8	97.48	97.60	-3	3,421	-0.09%
2021/07/20	7	97.61	8	97.74	97.80	-1	3,494	-0.03%
2021/07/19	5	98.94	40	98.33	98.20	-35	3,473	-1.01%
2021/07/16	44	97.64	6	97.40	98.00	38	3,494	1.09%
2021/07/15	6.1	96.50	14	97.06	97.20	-8	3,513	-0.23%
2021/07/14	14.1	95.04	6	96.75	95.80	8.1	3,539	0.23%
2021/07/13	15.2	97.12	22	96.95	96.10	-6.8	3,629	-0.19%
2021/07/12	8	97.88	1	99.50	98.20	7	3,627	0.19%
2021/07/09	23.1	97.38	90	99.71	97.70	-66.9	3,592	-1.86%
2021/07/08	85	98.26	20	96.82	99.00	65	3,394	1.91%
2021/07/07	13	89.97	14	89.84	90.00	-1	3,301	-0.03%
2021/07/06	4	87.80	2	88.40	87.90	2	3,262	0.06%
2021/07/05	0	87.80	10	87.70	87.70	-10	3,278	-0.30%
2021/07/02	0	87.90	0	0.00	87.90	0	3,401	0.00%
2021/07/01	6	88.13	9	88.60	88.10	-3	3,418	-0.09%
2021/06/30	3	87.70	3	88.00	87.90	0	3,444	0.00%
2021/06/29	3	88.50	0	0.00	87.90	3	3,493	0.09%
2021/06/28	6	86.70	6	88.30	88.80	0	3,503	0.00%
2021/06/25	0	0.00	4	86.50	86.50	-4	3,497	-0.11%
2021/06/24	0	0.00	1	85.00	85.20	-1	3,737	-0.03%
2021/06/23	6	83.60	3	84.10	84.20	3	3,779	0.08%
2021/06/22	3	83.30	0	0.00	83.50	3	3,840	0.08%
2021/06/21	0	0.00	9	82.80	82.20	-9	4,024	-0.22%
2021/06/18	4	83.20	0	0.00	83.00	4	4,042	0.10%
2021/06/17	52	84.77	5	84.90	84.50	47	4,042	1.16%
2021/06/16	52	84.77	5	84.80	84.90	47	4,174	1.13%
2021/06/15	4	84.80	8	84.84	84.80	-4	4,225	-0.09%
2021/06/11	3	83.80	6	83.72	83.80	-3	4,265	-0.07%
2021/06/10	5	82.76	0	0.00	83.20	5	4,306	0.12%
2021/06/08	2	83.00	0	0.00	83.10	2	4,370	0.05%
2021/06/04	6	83.57	0	0.00	83.50	6	4,489	0.13%
2021/06/03	0	0.00	5	83.70	84.30	-5	4,557	-0.11%
2021/06/02	1	83.50	0	0.00	83.40	1	4,595	0.02%
2021/05/31	1	83.20	2	83.00	82.90	-1	4,651	-0.02%
2021/05/26	11	82.64	0	0.00	83.10	11	4,747	0.23%
2021/05/25	3	83.00	0	0.00	82.90	3	4,770	0.06%
2021/05/24	2	82.20	15	81.88	82.70	-13	4,794	-0.27%
2021/05/21	4	81.45	2	81.50	82.20	2	4,866	0.04%
2021/05/20	0	0.00	5	81.20	81.10	-5	4,900	-0.10%
2021/05/19	4	81.30	0	0.00	81.10	4	4,907	0.08%
2021/05/18	79	80.66	52	81.47	81.80	27	4,954	0.54%
2021/05/17	7	79.63	5	79.50	78.20	2	4,939	0.04%
2021/05/14	5	84.50	0	0.00	82.90	5	4,847	0.10%
2021/05/13	3	81.23	21	81.00	81.10	-18	4,728	-0.38%
2021/05/12	22	80.71	21	82.00	81.70	1	4,657	0.02%
2021/05/11	11	86.92	3	88.33	86.50	8	4,518	0.18%
2021/05/10	0	0.00	13	87.28	88.80	-13	4,399	-0.30%
2021/05/07	7	84.93	2	85.35	86.00	5	4,331	0.12%
2021/05/06	1	85.70	0	0.00	84.80	1	4,320	0.02%
2021/05/05	3	85.30	32	84.79	84.90	-29	4,280	-0.68%
2021/05/04	13	85.18	10	84.73	83.20	3	4,211	0.07%
2021/05/03	17	85.99	0	0.00	85.50	17	4,142	0.41%
2021/04/29	4	85.65	19	85.77	85.20	-15	4,102	-0.37%
2021/04/28	11	86.27	6	86.87	86.20	5	4,075	0.12%
2021/04/27	41	86.75	43	87.03	86.80	-2	4,072	-0.05%
2021/04/26	11	86.40	14	86.27	86.80	-3	4,042	-0.07%
2021/04/23	5	82.98	42	83.46	83.90	-37	3,948	-0.94%
2021/04/22	17	84.41	14	84.44	82.80	3	3,936	0.08%
2021/04/21	6	83.90	2	83.60	83.90	4	3,854	0.10%
2021/04/20	0	0.00	7	83.13	83.40	-7	3,839	-0.18%
2021/04/19	20.1	81.84	16	82.66	82.30	4.1	3,822	0.11%
2021/04/16	10	80.55	2	80.30	80.40	8	3,714	0.22%
2021/04/15	28	79.92	13.6	79.77	80.20	14.4	3,689	0.39%
2021/04/14	38	79.13	3	79.90	79.10	35	3,657	0.96%
2021/04/13	12	80.08	3	79.40	79.20	9	3,647	0.25%
2021/04/12	4	79.38	13	79.10	79.40	-9	3,614	-0.25%
2021/04/09	6	78.30	6	79.00	78.60	0	3,580	0.00%
2021/04/08	20	78.76	7	78.64	79.00	13	3,552	0.37%
2021/04/07	8	79.05	0	0.00	79.20	8	3,420	0.23%
2021/04/06	1	79.20	4	78.90	79.20	-3	3,404	-0.09%
2021/04/01	5	78.80	8	78.90	79.10	-3	3,361	-0.09%
2021/03/31	2	79.50	5	78.90	79.70	-3	3,306	-0.09%
2021/03/30	13	78.39	0	0.00	78.40	13	3,270	0.40%
2021/03/29	4	78.03	15	78.75	78.70	-11	3,233	-0.34%
2021/03/26	4	80.23	0	0.00	80.30	4	2,985	0.13%
2021/03/25	3	78.60	6	79.60	80.10	-3	2,951	-0.10%
2021/03/24	15	81.26	12.2	81.98	80.10	2.8	2,915	0.10%
2021/03/23	8	83.01	1	82.90	83.40	7	2,719	0.26%
2021/03/22	9	81.24	6	80.80	82.50	3	2,676	0.11%
2021/03/19	18	80.33	12	81.00	80.10	6	2,645	0.23%
2021/03/18	6	82.35	3	83.30	82.50	3	2,508	0.12%
2021/03/17	6	82.65	0	0.00	83.10	6	2,457	0.24%
2021/03/16	6	80.33	5	81.32	81.80	1	2,415	0.04%
2021/03/15	3	80.10	0	0.00	80.20	3	2,389	0.13%
2021/03/12	7	78.90	23.2	78.54	79.40	-16.2	2,372	-0.68%
2021/03/11	21	78.67	21	79.29	78.70	0	2,364	0.00%
2021/03/10	0	0.00	4	78.20	78.00	-4	2,283	-0.18%
2021/03/09	18.2	77.95	22	77.80	78.50	-3.8	2,267	-0.17%
2021/03/08	3	77.00	12	77.06	77.30	-9	2,218	-0.41%
2021/03/05	3	75.20	5	75.40	75.90	-2	2,178	-0.09%
2021/03/04	10	75.55	0	0.00	76.00	10	2,206	0.45%
2021/03/03	3	75.10	13	75.02	75.50	-10	2,149	-0.47%
2021/03/02	14	75.43	12	75.88	75.30	2	2,122	0.09%
2021/02/26	14	74.69	3	75.50	74.90	11	2,072	0.53%
2021/02/25	0	0.00	3	74.30	74.70	-3	2,017	-0.15%
2021/02/24	8	74.19	9	74.82	73.80	-1	2,009	-0.05%
2021/02/23	16	73.86	13	73.66	74.10	3	1,964	0.15%
2021/02/22	6	72.42	6	72.83	73.40	0	1,876	0.00%
2021/02/19	13	71.36	1	71.80	71.70	12	1,822	0.66%
2021/02/18	0	0.00	10	70.81	72.30	-10	1,823	-0.55%
2021/02/17	10	69.05	5	70.00	69.90	5	1,790	0.28%
2021/02/04	0	0.00	8	68.80	68.80	-8	1,791	-0.45%
2021/02/03	6	68.35	0	0.00	68.60	6	1,821	0.33%
2021/02/01	0	0.00	3	68.40	68.30	-3	1,846	-0.16%
2021/01/27	4	69.05	0	0.00	68.80	4	1,825	0.22%
2021/01/26	6	68.75	0	0.00	68.70	6	1,823	0.33%
2021/01/25	0	0.00	4	69.10	69.10	-4	1,824	-0.22%
2021/01/22	6	68.50	0	0.00	68.60	6	1,821	0.33%
2021/01/21	3	68.40	9	68.70	68.30	-6	1,816	-0.33%
2021/01/20	1	69.10	0	0.00	68.20	1	1,831	0.05%
2021/01/19	0	0.00	10	69.00	69.50	-10	1,837	-0.54%
2021/01/18	8	68.83	10.2	69.00	68.70	-2.2	1,830	-0.12%
2021/01/15	2	69.60	0	0.00	69.10	2	1,819	0.11%
2021/01/14	6	70.00	0	0.00	70.00	6	1,820	0.33%
2021/01/13	9	69.46	95.5	69.50	70.20	-86.5	1,819	-4.76%
2021/01/12	10	70.03	5	69.60	69.30	5	1,791	0.28%
2021/01/11	9	70.79	0	0.00	70.90	9	1,756	0.51%
2021/01/08	6	70.85	0	0.00	70.90	6	1,746	0.34%
2021/01/07	2	70.20	0	0.00	70.20	2	1,721	0.12%
2021/01/06	6	70.00	3	69.90	69.80	3	1,713	0.18%
2021/01/05	3	70.30	22.6	70.64	71.00	-19.6	1,698	-1.15%
2021/01/04	3	69.40	0	0.00	69.40	3	1,655	0.18%
2020/12/31	0	0.00	1	70.00	69.70	-1	1,648	-0.06%
2020/12/30	0	0.00	7	69.37	69.80	-7	1,641	-0.43%
2020/12/28	0	0.00	1	69.20	69.50	-1	1,621	-0.06%
2020/12/25	0	0.00	1	69.00	69.00	-1	1,612	-0.06%
2020/12/24	0	0.00	8	68.85	68.20	-8	1,613	-0.50%
2020/12/21	0	0.00	1	69.90	69.20	-1	1,579	-0.06%
2020/12/18	2	68.80	0	0.00	70.00	2	1,568	0.13%
2020/12/17	0	0.00	5	68.76	69.00	-5	1,541	-0.32%
2020/12/16	0	0.00	1	68.30	68.90	-1	1,544	-0.06%
2020/12/15	1	68.00	23	68.25	68.20	-22	1,533	-1.43%
2020/12/14	6	68.65	3	68.60	68.40	3	1,519	0.20%
2020/12/11	0	0.00	3	69.10	68.70	-3	1,515	-0.20%
2020/12/10	3	68.97	1	69.00	69.10	2	1,500	0.13%
2020/12/09	9	69.54	0	0.00	69.30	9	1,487	0.60%
2020/12/08	10	70.30	10	70.80	69.90	0	1,466	0.00%
2020/12/07	24	70.40	4.6	70.60	70.40	19.4	1,441	1.35%
2020/12/04	0	0.00	11	70.58	70.60	-11	1,408	-0.78%
2020/12/03	0	0.00	2	69.80	70.50	-2	1,393	-0.14%
2020/12/01	0	0.00	1	69.80	69.80	-1	1,364	-0.07%
2020/11/30	2	70.10	7	70.04	69.60	-5	1,362	-0.37%
2020/11/27	6	69.18	9	69.43	69.10	-3	1,328	-0.23%
2020/11/26	0	0.00	2	69.05	69.10	-2	1,349	-0.15%
2020/11/25	0	0.00	7	69.19	68.90	-7	1,398	-0.50%
2020/11/24	0.4	69.10	3	69.07	69.00	-2.6	1,476	-0.18%
2020/11/23	4	69.08	1	69.80	69.00	3	1,513	0.20%
2020/11/20	2	68.80	1	69.00	68.80	1	1,524	0.07%
2020/11/19	10	69.11	0	0.00	69.00	10	1,561	0.64%
2020/11/18	11	69.46	0	0.00	69.30	11	1,553	0.71%
2020/11/17	12	69.22	5	69.48	69.30	7	1,533	0.46%
2020/11/16	4	68.95	0	0.00	68.60	4	1,553	0.26%
2020/11/13	2	68.75	9	68.63	68.60	-7	1,542	-0.45%
2020/11/12	2	67.20	0	0.00	67.30	2	1,502	0.13%
2020/11/11	12	67.94	6	67.77	68.00	6	1,509	0.40%
2020/11/10	0	0.00	10	67.50	67.30	-10	1,546	-0.65%
2020/11/09	0	0.00	5	66.52	66.20	-5	1,536	-0.33%
2020/11/05	0	0.00	8	66.50	66.50	-8	1,594	-0.50%
2020/11/04	3	66.37	0	0.00	66.30	3	1,598	0.19%
2020/11/03	0	0.00	5	66.60	66.60	-5	1,607	-0.31%
2020/11/02	1	66.30	3	66.60	66.50	-2	1,619	-0.12%
2020/10/30	0	0.00	11	66.62	66.20	-11	1,629	-0.68%
2020/10/29	5	66.30	1	66.70	66.60	4	1,628	0.25%
2020/10/28	0	0.00	5	67.28	66.90	-5	1,628	-0.31%
2020/10/27	5	67.00	3	66.90	66.80	2	1,618	0.12%
2020/10/26	6	66.20	0	0.00	66.20	6	1,604	0.37%
2020/10/23	0	0.00	5	66.36	66.30	-5	1,617	-0.31%
2020/10/22	2	65.65	0	0.00	66.20	2	1,638	0.12%
2020/10/20	1	65.20	1	65.10	65.20	0	1,676	0.00%
2020/10/19	5	65.60	2	65.60	65.40	3	1,702	0.18%
2020/10/14	4	65.68	0	0.00	65.60	4	1,757	0.23%
2020/10/13	0	0.00	5	64.86	65.50	-5	1,808	-0.28%
2020/10/08	0	0.00	2	64.90	65.20	-2	2,046	-0.10%
2020/10/07	0.5	65.10	1	65.20	65.20	-0.5	2,114	-0.02%
2020/10/06	6	65.10	0	0.00	65.10	6	2,192	0.27%
2020/10/05	2	64.80	0	0.00	64.70	2	2,242	0.09%
2020/09/30	2	64.80	0	0.00	64.70	2	2,272	0.09%
2020/09/28	3	64.63	0	0.00	64.60	3	2,331	0.13%
2020/09/25	11	64.27	0	0.00	64.60	11	2,370	0.46%
2020/09/24	2	64.30	3	64.60	64.50	-1	2,396	-0.04%
2020/09/23	2	65.15	0	0.00	65.30	2	2,427	0.08%
2020/09/22	0	0.00	2	65.90	65.80	-2	2,459	-0.08%
2020/09/21	0	0.00	2	66.20	66.50	-2	2,489	-0.08%
2020/09/18	5	66.70	1	66.70	66.50	4	2,510	0.16%
2020/09/17	0	0.00	2	66.60	66.40	-2	2,538	-0.08%
2020/09/16	0	0.00	5	66.70	66.40	-5	2,562	-0.20%
2020/09/14	2	66.80	1	67.00	66.80	1	2,611	0.04%
2020/09/10	6	67.60	0	0.00	67.40	6	2,642	0.23%
2020/09/09	0	0.00	3	67.10	67.60	-3	2,669	-0.11%
2020/09/08	0	0.00	1	67.50	67.30	-1	2,694	-0.04%
2020/09/07	0	0.00	1	67.50	67.30	-1	2,749	-0.04%
2020/09/04	3	66.90	8	67.41	67.20	-5	2,798	-0.18%
2020/09/03	1	67.80	38	67.69	67.60	-37	2,846	-1.30%
2020/09/02	6	67.70	0	0.00	67.50	6	2,887	0.21%
2020/09/01	10	68.65	19	68.58	68.30	-9	2,925	-0.31%
2020/08/31	4	69.15	9	69.90	69.60	-5	2,939	-0.17%
2020/08/28	5	68.50	14	68.66	68.90	-9	2,921	-0.31%
2020/08/27	13	67.29	5	67.42	67.50	8	2,920	0.27%
2020/08/26	2	67.10	0	0.00	66.80	2	2,906	0.07%
2020/08/25	5	66.70	12	66.43	66.50	-7	2,979	-0.23%
2020/08/20	2	64.80	1	64.10	64.10	1	3,668	0.03%
2020/08/19	1	66.00	9	66.33	66.10	-8	3,642	-0.22%
2020/08/18	0	0.00	6	65.70	65.50	-6	3,597	-0.17%
2020/08/17	0	0.00	6	65.68	65.40	-6	3,613	-0.17%
2020/08/14	20	65.26	1	65.70	65.50	19	3,624	0.52%
2020/08/13	2	67.10	7	66.97	67.20	-5	3,576	-0.14%
2020/08/12	7	66.70	1	67.00	67.00	6	3,596	0.17%
2020/08/11	5	66.30	8	66.20	66.40	-3	3,598	-0.08%
2020/08/10	2	65.80	0	0.00	65.90	2	3,623	0.06%
2020/08/07	2	65.60	0	0.00	65.60	2	3,648	0.05%
2020/08/06	0	0.00	8	65.80	66.00	-8	3,676	-0.22%
2020/08/05	1	65.30	1	65.20	65.60	0	3,692	0.00%
2020/08/04	5.5	64.74	5	64.70	65.10	0.5	3,719	0.01%
2020/08/03	5	64.70	0	0.00	64.50	5	3,733	0.13%
2020/07/31	5	64.78	0	0.00	64.20	5	3,735	0.13%
2020/07/30	5	64.20	0	0.00	64.10	5	3,724	0.13%
2020/07/24	3	64.63	12	64.60	64.40	-9	3,740	-0.24%
2020/07/23	1	65.10	0	0.00	65.00	1	3,733	0.03%
2020/07/22	2	65.55	0	0.00	65.80	2	3,718	0.05%
2020/07/21	5	65.50	1	65.70	65.70	4	3,707	0.11%
2020/07/17	0.1	65.50	4	65.50	65.30	-4	3,679	-0.11%
2020/07/16	98	66.40	3	67.00	66.10	95	3,652	2.60%
2020/07/15	55	71.49	8.6	71.49	71.40	46.4	3,554	1.31%
2020/07/14	6.5	71.59	0	0.00	71.30	6.5	3,480	0.19%
2020/07/13	3	72.00	3	72.00	71.80	0	3,426	0.00%
2020/07/10	2	71.90	8	71.81	71.10	-6	3,372	-0.18%
2020/07/09	3	72.00	2	72.00	71.90	1	3,340	0.03%
2020/07/08	4	71.90	13	71.90	71.90	-9	3,314	-0.27%
2020/07/07	1	71.60	9	71.87	72.00	-8	3,292	-0.24%
2020/07/06	1	71.90	6	71.98	72.00	-5	3,271	-0.15%
2020/07/03	1	71.80	87	72.03	71.90	-86	3,245	-2.65%
2020/07/02	22	71.86	4	72.20	72.40	18	3,233	0.56%
2020/07/01	3	71.70	9	71.77	71.70	-6	3,203	-0.19%
2020/06/30	2	70.30	6	70.33	70.80	-4	3,182	-0.13%
2020/06/29	29	69.26	0	0.00	69.40	29	3,209	0.90%
2020/06/24	83	69.13	2	69.30	69.10	81	3,187	2.54%
2020/06/23	1	68.70	89	68.31	69.00	-88	3,176	-2.77%
2020/06/22	2.3	68.57	2	68.50	68.60	0.3	3,174	0.01%
2020/06/19	1	69.00	1	69.20	68.90	0	3,158	0.00%
2020/06/18	6.3	69.30	0	0.00	69.10	6.3	3,157	0.20%
2020/06/17	5	69.16	2	68.90	69.40	3	3,156	0.10%
2020/06/16	1	69.40	0	0.00	69.10	1	3,164	0.03%
2020/06/12	2	68.40	2	67.90	69.00	0	3,255	0.00%
2020/06/11	1	69.90	0	0.00	68.80	1	3,240	0.03%
2020/06/10	3	70.47	3	70.17	70.60	0	3,222	0.00%
2020/06/09	3	69.30	3	70.00	69.20	0	3,234	0.00%
2020/06/08	2	69.35	1	69.80	69.80	1	3,237	0.03%
2020/06/05	3	68.33	0	0.00	68.30	3	3,195	0.09%
2020/06/04	5	68.44	2	68.30	68.00	3	3,169	0.09%
2020/06/03	0	0.00	2	68.10	68.40	-2	3,176	-0.06%
2020/06/02	5	67.20	6	67.20	67.40	-1	3,102	-0.03%
2020/06/01	3	66.70	46	66.26	66.90	-43	3,078	-1.40%
2020/05/29	47	65.58	3	67.70	65.30	44	2,978	1.48%
2020/05/28	9	69.20	0	0.00	68.00	9	2,349	0.38%
2020/05/27	0	0.00	2	68.55	69.00	-2	2,332	-0.09%
2020/05/26	2	68.10	7	68.10	68.30	-5	2,307	-0.22%
2020/05/25	0	0.00	5	67.50	67.50	-5	2,294	-0.22%
2020/05/22	8	67.19	5	67.80	67.10	3	2,294	0.13%
2020/05/21	0	0.00	12	67.91	68.20	-12	2,275	-0.53%
2020/05/20	0	0.00	1	67.60	67.40	-1	2,262	-0.04%
2020/05/19	7	67.94	1	68.60	67.80	6	2,252	0.27%
2020/05/18	2	67.50	6	67.20	68.00	-4	2,226	-0.18%
2020/05/15	20	67.19	2	67.30	67.00	18	2,202	0.82%
2020/05/14	1	66.10	9	66.43	66.10	-8	2,153	-0.37%
2020/05/13	6	66.50	0	0.00	67.00	6	2,125	0.28%
2020/05/12	1	66.90	6	67.00	66.90	-5	2,100	-0.24%
2020/05/11	0	0.00	2	67.70	67.50	-2	2,082	-0.10%
2020/05/08	6	67.45	0	0.00	67.80	6	2,051	0.29%
2020/04/30	0	0.00	8	68.55	68.50	-8	2,043	-0.39%
2020/04/29	7	67.40	0	0.00	67.40	7	2,033	0.34%
2020/04/28	1	67.20	1	66.90	67.10	0	2,029	0.00%
2020/04/27	3	66.63	0	0.00	66.80	3	2,069	0.14%
2020/04/24	0	0.00	0.6	66.30	66.30	-0.6	2,063	-0.03%
2020/04/23	1	66.40	0	0.00	66.60	1	2,068	0.05%
2020/04/22	0	0.00	2	65.10	66.30	-2	2,070	-0.10%
2020/04/21	1	65.90	0	0.00	65.90	1	2,063	0.05%
2020/04/20	1	66.80	0	0.00	66.80	1	2,036	0.05%
2020/04/17	4	67.05	0	0.00	66.40	4	2,012	0.20%
2020/04/15	1	68.20	0	0.00	68.00	1	1,936	0.05%
2020/04/14	2	67.95	0	0.00	68.40	2	1,926	0.10%
2020/04/13	0	0.00	2	68.00	67.50	-2	1,914	-0.10%
2020/04/09	1	67.60	0	0.00	67.40	1	1,935	0.05%
2020/04/08	1	68.20	6	68.03	67.80	-5	1,923	-0.26%
2020/04/07	2	68.30	10	68.88	67.90	-8	1,905	-0.42%
2020/04/06	7	68.16	2	69.60	68.90	5	1,887	0.26%
2020/04/01	5	69.36	7.1	69.57	69.30	-2.1	1,866	-0.11%
2020/03/31	3	70.17	4	70.65	69.40	-1	1,838	-0.05%
2020/03/30	3	67.80	0	0.00	68.20	3	1,771	0.17%
2020/03/25	1	66.40	0	0.00	66.60	1	1,808	0.06%
2020/03/24	0	0.00	2	65.90	65.80	-2	1,801	-0.11%
2020/03/20	1	63.50	1	64.80	64.90	0	1,779	0.00%
2020/03/18	2	65.40	2	66.10	64.40	0	1,699	0.00%
2020/03/16	0	0.00	7	64.81	65.40	-7	1,636	-0.43%
2020/03/13	5	63.96	2	64.30	66.10	3	1,603	0.19%
2020/03/12	1	66.40	9	66.70	66.10	-8	1,541	-0.52%
2020/03/10	0	0.00	2	67.30	68.90	-2	1,486	-0.13%
2020/03/09	1	68.10	0	0.00	67.70	1	1,484	0.07%
2020/03/06	2	68.60	0	0.00	68.50	2	1,446	0.14%
2020/03/05	2	69.40	0	0.00	69.30	2	1,452	0.14%
2020/03/04	0	0.00	1.3	68.78	68.70	-1.3	1,473	-0.09%
2020/03/03	1	68.90	0	0.00	68.70	1	1,489	0.07%
2020/03/02	3	68.63	1	68.80	68.50	2	1,491	0.13%
2020/02/27	1	68.00	0	0.00	67.60	1	1,491	0.07%
2020/02/26	1	67.90	0	0.00	67.90	1	1,486	0.07%
2020/02/24	0	0.00	1	68.00	67.90	-1	1,507	-0.07%
2020/02/21	1	68.30	0	0.00	68.20	1	1,515	0.07%
2020/02/19	0	0.00	0.1	69.30	69.30	-0.1	1,548	-0.01%
2020/02/13	1	68.20	2	68.10	67.80	-1	1,777	-0.06%
2020/02/12	0	0.00	2	67.70	67.80	-2	1,785	-0.11%
2020/02/07	1	67.30	0	0.00	67.20	1	1,828	0.05%
2020/02/04	2	66.90	0	0.00	67.10	2	1,805	0.11%
2020/02/03	2	66.90	2	66.95	66.80	0	1,806	0.00%
2020/01/31	7	68.51	0	0.00	68.10	7	1,798	0.39%
2020/01/30	2	69.30	3	68.00	68.00	-1	1,795	-0.06%
2020/01/16	0	0.00	1	71.50	71.80	-1	1,783	-0.06%
2020/01/15	3	72.20	0	0.00	71.70	3	1,829	0.16%
2020/01/13	3	71.83	0	0.00	71.80	3	1,873	0.16%
2020/01/09	0.1	71.80	0	0.00	71.70	0.1	1,963	0.01%
2020/01/07	2	72.10	61	72.06	72.20	-59	1,994	-2.96%
2020/01/06	3	72.10	0	0.00	72.00	3	1,999	0.15%
2020/01/02	0	0.00	1	73.50	73.40	-1	2,010	-0.05%
2019/12/30	1	74.10	0.1	73.70	73.70	0.9	2,025	0.05%
2019/12/24	4	72.75	0	0.00	72.70	4	2,032	0.20%
2019/12/23	1.1	72.97	0	0.00	72.60	1.1	2,036	0.05%
2019/12/18	1	73.80	0	0.00	73.60	1	1,986	0.05%
2019/12/17	4	74.08	0	0.00	74.20	4	2,013	0.20%
2019/12/16	0	0.00	1	74.40	74.40	-1	2,026	-0.05%
2019/12/13	0	0.00	2	73.10	73.40	-2	2,019	-0.10%
2019/12/12	1	74.00	0	0.00	74.00	1	2,010	0.05%
2019/12/11	2	73.70	0	0.00	73.80	2	2,005	0.10%
2019/12/09	1	74.00	1	74.70	74.00	0	1,999	0.00%
2019/12/06	6	74.40	0	0.00	74.20	6	1,990	0.30%
2019/12/05	28	74.90	0	0.00	74.40	28	1,981	1.41%
2019/12/04	0	0.00	2	74.80	74.30	-2	1,988	-0.10%
2019/12/03	2	74.90	0	0.00	75.10	2	1,971	0.10%
2019/11/29	2	76.40	0.3	75.70	75.70	1.7	1,962	0.09%
2019/11/28	1	77.80	2	77.50	77.00	-1	1,952	-0.05%
2019/11/27	0.1	76.70	0	0.00	76.90	0.1	1,964	0.01%
2019/11/26	0.1	76.10	6	76.40	76.20	-5.9	1,970	-0.30%
2019/11/25	0	0.00	1	75.50	76.00	-1	1,946	-0.05%
2019/11/22	0	0.00	0.1	76.00	76.00	-0.1	1,977	-0.01%
2019/11/21	2	76.70	0	0.00	76.80	2	1,983	0.10%
2019/11/20	0	0.00	0.2	76.90	77.30	-0.2	1,984	-0.01%
2019/11/19	26	77.31	4	77.35	77.30	22	2,020	1.09%
2019/11/18	6	77.07	1	76.70	76.90	5	2,006	0.25%
2019/11/15	1	77.80	0	0.00	77.20	1	2,017	0.05%
2019/11/14	7.1	77.10	12	76.54	77.00	-4.9	2,000	-0.24%
2019/11/12	2	74.70	0.3	74.00	74.30	1.7	1,932	0.09%
2019/11/06	0	0.00	0.3	74.20	74.30	-0.3	1,981	-0.02%
2019/11/05	0	0.00	2	74.60	74.20	-2	1,979	-0.10%
2019/11/04	0.2	73.50	0	0.00	73.90	0.2	1,986	0.01%
2019/10/29	0	0.00	1	73.10	72.10	-1	2,012	-0.05%
2019/10/28	2	73.70	0	0.00	72.80	2	1,998	0.10%
2019/10/25	0	0.00	3	74.07	73.40	-3	1,981	-0.15%
2019/10/23	2	73.40	3	72.77	73.30	-1	1,945	-0.05%
2019/10/21	1	72.30	0	0.00	72.80	1	1,880	0.05%
2019/10/18	0	0.00	3	72.50	72.60	-3	1,856	-0.16%
2019/10/17	3	72.30	42	71.79	72.60	-39	1,835	-2.12%
2019/10/16	1	70.90	1	70.80	70.70	0	1,772	0.00%
2019/10/14	1	69.50	0	0.00	69.20	1	1,777	0.06%
2019/10/09	1	69.70	10	69.70	69.60	-9	1,771	-0.51%
2019/09/27	0	0.00	2	67.20	66.90	-2	1,855	-0.11%
2019/09/25	10	67.90	0.3	68.00	67.90	9.7	1,853	0.52%
2019/09/23	2	68.20	0	0.00	68.10	2	1,867	0.11%
2019/09/20	0.1	68.60	2	68.70	68.30	-1.9	1,866	-0.10%
2019/09/18	0	0.00	5	71.00	70.70	-5	1,943	-0.26%
2019/09/16	1	71.40	0	0.00	71.50	1	2,113	0.05%
2019/09/10	0	0.00	3.2	69.98	70.00	-3.2	2,184	-0.15%
2019/09/09	0	0.00	2	70.20	70.00	-2	2,202	-0.09%
2019/09/06	5	70.26	2	70.20	70.10	3	2,209	0.14%
2019/09/05	0.8	70.60	1	70.90	70.60	-0.2	2,209	-0.01%
2019/09/04	4	70.58	2	70.50	70.90	2	2,213	0.09%
2019/09/03	2	71.20	2	70.95	70.40	0	2,240	0.00%
2019/08/30	0	0.00	8	70.46	69.70	-8	2,226	-0.36%
2019/08/27	0	0.00	2	70.40	70.80	-2	2,196	-0.09%
2019/08/26	1	71.10	2	70.45	70.30	-1	2,162	-0.05%
2019/08/23	2	70.40	2	70.60	70.80	0	2,132	0.00%
2019/08/22	4	70.38	10	70.50	70.80	-6	2,125	-0.28%
2019/08/21	9	68.63	2	68.25	68.90	7	2,152	0.33%
2019/08/20	2	67.70	0	0.00	67.60	2	2,141	0.09%
2019/08/15	4	69.05	3	69.27	69.10	1	2,065	0.05%
2019/08/14	2	67.15	9	66.66	67.20	-7	1,977	-0.35%
2019/08/08	1	63.10	0	0.00	63.00	1	1,934	0.05%
2019/08/07	0	0.00	1	63.00	62.30	-1	1,933	-0.05%
2019/08/06	1	63.10	0	0.00	62.50	1	1,939	0.05%
2019/08/02	10	65.10	0	0.00	64.90	10	1,912	0.52%
2019/08/01	1	66.30	1	66.30	66.00	0	1,912	0.00%
2019/07/30	0	0.00	0.4	67.20	67.00	-0.4	1,921	-0.02%
2019/07/26	1	66.60	0	0.00	67.10	1	1,920	0.05%
2019/07/25	1	66.70	0	0.00	66.60	1	1,921	0.05%
2019/07/22	1	67.20	0	0.00	67.20	1	1,941	0.05%
2019/07/19	2	67.70	0	0.00	67.20	2	1,961	0.10%
2019/07/16	1	68.00	0	0.00	67.60	1	1,933	0.05%
2019/07/12	1	68.60	0	0.00	68.70	1	1,927	0.05%
2019/07/10	2	68.60	0	0.00	68.80	2	1,943	0.10%
2019/07/09	5	68.70	0	0.00	68.60	5	1,940	0.26%
2019/07/08	5	69.70	0	0.00	69.10	5	1,950	0.26%
2019/07/05	109	70.82	0	0.00	70.50	109	1,928	5.65%	大買/鉅額交易
2019/07/04	3	75.87	79	75.43	76.00	-76	1,898	-4.00%
2019/07/03	5	74.90	0	0.00	74.60	5	1,864	0.27%
2019/07/01	3	75.60	0	0.00	75.20	3	1,864	0.16%
2019/06/28	0.1	75.60	0	0.00	75.50	0.1	1,854	0.01%
2019/06/27	1	76.00	4	76.38	76.40	-3	1,850	-0.16%
2019/06/26	1	75.80	0	0.00	75.80	1	1,874	0.05%
2019/06/25	1	75.80	2	76.50	78.00	-1	1,855	-0.05%
2019/06/24	1	77.20	7	78.56	78.00	-6	1,752	-0.34%
2019/06/21	0	0.00	2	76.35	76.50	-2	1,653	-0.12%
2019/06/20	0	0.00	20	75.60	75.80	-20	1,557	-1.28%
2019/06/19	0	0.00	2	74.70	74.90	-2	1,526	-0.13%
2019/06/11	1	71.50	11	70.96	71.50	-10	1,398	-0.72%
2019/06/05	7	69.00	0	0.00	68.60	7	1,350	0.52%
2019/06/04	11	68.69	0	0.00	68.60	11	1,346	0.82%
2019/06/03	1	68.90	0	0.00	69.00	1	1,318	0.08%
2019/05/31	11	69.37	0	0.00	69.20	11	1,308	0.84%
2019/05/30	0	0.00	0.1	69.00	68.90	-0.1	1,293	-0.01%
2019/05/29	1	68.70	0	0.00	68.70	1	1,301	0.08%
2019/05/27	0	0.00	1	70.00	70.00	-1	1,233	-0.08%
2019/05/24	0.1	69.00	0	0.00	68.70	0.1	1,229	0.01%
2019/05/23	0	0.00	2	68.75	68.70	-2	1,223	-0.16%
2019/05/22	1	69.70	0	0.00	69.40	1	1,231	0.08%
2019/05/20	2	69.40	0	0.00	69.50	2	1,217	0.16%
2019/05/16	1	69.50	0	0.00	68.80	1	1,203	0.08%
2019/05/09	3	70.40	0	0.00	70.00	3	1,141	0.26%
2019/05/07	1	72.90	0	0.00	72.80	1	1,103	0.09%
2019/05/03	0.6	74.40	0	0.00	74.20	0.6	1,094	0.05%
2019/04/26	1	74.20	0.1	74.80	74.30	0.9	1,054	0.09%
2019/04/25	10.1	75.08	0	0.00	75.10	10.1	1,039	0.97%
2019/04/23	0	0.00	0.1	76.00	75.80	-0.1	1,022	-0.01%
2019/04/18	3	75.97	0	0.00	75.40	3	1,043	0.29%
2019/04/17	1	76.60	6	77.30	77.20	-5	1,035	-0.48%
2019/04/16	3	77.03	0	0.00	77.20	3	1,024	0.29%
2019/04/12	4	78.30	0	0.00	78.10	4	994	0.40%
2019/04/11	2	79.75	1	79.80	79.00	1	980	0.10%
2019/04/08	1	78.80	0	0.00	79.20	1	951	0.11%
2019/04/02	1	79.30	0	0.00	78.70	1	914	0.11%
2019/04/01	1	80.30	0	0.00	79.60	1	903	0.11%
2019/03/29	1	80.40	6	80.90	80.90	-5	888	-0.56%
2019/03/28	1	77.80	0	0.00	77.70	1	874	0.11%
2019/03/27	1	79.50	0	0.00	79.30	1	873	0.11%
2019/03/26	2	80.25	0	0.00	80.10	2	874	0.23%
2019/03/25	1	80.40	0	0.00	80.60	1	874	0.11%
2019/03/21	0	81.60	0	0.00	81.90	0	869	0.00%
2019/03/18	0	0.00	1	82.30	82.20	-1	908	-0.11%
2019/03/15	0	0.00	2.1	81.98	81.70	-2.1	929	-0.22%
2019/03/13	0	0.00	1	81.10	81.10	-1	963	-0.10%
2019/03/11	3	79.67	0	0.00	79.40	3	999	0.30%
2019/03/08	1	80.80	0	0.00	80.70	1	1,046	0.10%
2019/03/04	2	81.05	0	0.00	81.50	2	1,140	0.18%
2019/02/25	0	0.00	4.2	81.94	82.10	-4.2	1,111	-0.38%
2019/02/22	1	82.60	0	0.00	82.50	1	1,115	0.09%
2019/02/21	2	83.30	0	0.00	82.60	2	1,120	0.18%
2019/02/20	2	83.15	0	0.00	83.10	2	1,120	0.18%
2019/02/18	0	0.00	0	81.40	81.40	0	1,162	0.00%
2019/02/14	0	0.00	0.6	81.30	81.70	-0.6	1,173	-0.05%
2019/01/25	0	0.00	1	82.60	82.50	-1	1,217	-0.08%
2018/12/25	4	78.48	1	78.20	78.20	3	2,005	0.15%
2018/12/24	3	80.07	0	0.00	79.50	3	2,026	0.15%
2018/12/22	1	80.30	0	0.00	80.40	1	2,046	0.05%
2018/12/21	3	79.10	0	0.00	80.20	3	2,079	0.14%
2018/12/20	1	81.60	0	0.00	80.80	1	2,071	0.05%
2018/12/10	1	84.00	0	0.00	84.30	1	2,431	0.04%
2018/12/04	0.8	88.40	1	88.40	88.50	-0.2	2,471	-0.01%
2018/11/20	1.4	83.51	1	84.10	83.50	0.4	2,814	0.01%
2018/11/19	0	0.00	1	85.20	84.20	-1	2,992	-0.03%
2018/11/15	3	83.40	7	82.99	82.70	-4	3,043	-0.13%
2018/11/14	0	0.00	3	79.70	81.80	-3	3,027	-0.10%
2018/11/13	0	0.00	2	80.15	80.00	-2	3,057	-0.07%
2018/11/09	1	78.40	1	79.20	78.20	0	3,140	0.00%
2018/11/07	1.2	77.05	2	78.30	78.50	-0.8	3,196	-0.03%
2018/11/06	12	77.90	2	77.90	76.50	10	3,214	0.31%
2018/11/02	0.4	78.90	0	0.00	78.90	0.4	3,282	0.01%
2018/11/01	0	0.00	1	76.80	77.10	-1	3,374	-0.03%
2018/10/31	0	0.00	3	76.00	77.50	-3	3,501	-0.09%
2018/10/30	2	74.15	9	74.84	75.60	-7	3,524	-0.20%
2018/10/29	3.2	76.10	1.6	76.29	76.10	1.6	3,537	0.05%
2018/10/16	0	53.80	2	54.00	54.10	-2	3,495	-0.06%
2018/10/15	1	54.30	0	0.00	54.30	1	3,466	0.03%
2018/10/11	1	55.20	0	0.00	54.00	1	3,437	0.03%
2018/10/05	1	60.20	0	0.00	59.70	1	3,387	0.03%
2018/10/04	0	0.00	2	61.30	61.30	-2	3,380	-0.06%
2018/10/03	0	0.00	1	61.90	62.00	-1	3,393	-0.03%
2018/09/27	0	0.00	4	60.20	60.00	-4	3,393	-0.12%
2018/09/25	0	0.00	3	60.20	60.00	-3	3,374	-0.09%
2018/09/21	0	0.00	4	58.20	58.80	-4	3,340	-0.12%
2018/09/19	2	57.70	0	0.00	57.50	2	3,368	0.06%
2018/09/17	1	58.00	0	0.00	58.20	1	3,401	0.03%
2018/09/12	0	0.00	3	58.40	57.80	-3	3,438	-0.09%
2018/09/07	2	59.10	0	0.00	58.20	2	3,457	0.06%
2018/09/05	6	60.18	0	0.00	59.30	6	3,500	0.17%
2018/09/04	4	61.28	0	0.00	61.50	4	3,525	0.11%
2018/09/03	30	62.26	0	0.00	61.60	30	3,551	0.84%
2018/08/31	0	0.00	2	62.70	63.00	-2	3,564	-0.06%
2018/08/30	0	0.00	13	62.90	62.80	-13	3,573	-0.36%
2018/08/29	0	0.00	8	62.26	62.00	-8	3,583	-0.22%
2018/08/28	7	61.40	0	0.00	61.50	7	3,611	0.19%
2018/08/27	14	61.50	0	0.00	61.50	14	3,655	0.38%
2018/08/23	1	62.00	0	0.00	62.00	1	3,715	0.03%
2018/08/22	0	0.00	1	63.20	62.80	-1	3,725	-0.03%
2018/08/21	0	0.00	4	62.18	62.00	-4	3,709	-0.11%
2018/08/20	1	62.40	0	0.00	62.20	1	3,702	0.03%
2018/08/17	0	0.00	2	63.35	63.00	-2	3,793	-0.05%
2018/08/16	1	63.40	0	0.00	62.90	1	3,766	0.03%
2018/08/15	14	62.79	9	62.99	62.50	5	3,706	0.13%
2018/08/13	2	59.50	4	59.20	59.00	-2	3,711	-0.05%
2018/08/10	0	0.00	10	60.60	61.00	-10	3,694	-0.27%
2018/08/08	0	0.00	3	61.63	61.80	-3	3,881	-0.08%
2018/08/06	0	0.00	3	60.23	60.30	-3	3,943	-0.08%
2018/08/02	2	59.15	0	0.00	58.70	2	3,914	0.05%
2018/08/01	1	59.30	0	0.00	59.40	1	3,903	0.03%
2018/07/27	0	0.00	2	62.40	62.00	-2	3,790	-0.05%
2018/07/26	3	61.73	0	0.00	62.00	3	3,688	0.08%
2018/07/25	2	62.60	1	63.00	62.60	1	3,689	0.03%
2018/07/20	0	0.00	1	62.10	61.80	-1	3,664	-0.03%
2018/07/19	1	62.10	0	0.00	62.20	1	3,682	0.03%
2018/07/12	0	0.00	7	62.01	62.50	-7	3,748	-0.19%
2018/07/11	0	0.00	1	62.20	62.00	-1	3,791	-0.03%
2018/07/09	0	0.00	5	61.00	61.60	-5	3,855	-0.13%
2018/07/06	3	58.73	17	58.88	59.90	-14	3,900	-0.36%
2018/07/02	2	61.70	0	0.00	61.80	2	4,159	0.05%
2018/06/28	0	0.00	2	61.10	61.20	-2	4,152	-0.05%
2018/06/26	1	61.50	1	61.80	61.60	0	4,252	0.00%
2018/06/25	91	63.28	1	63.40	62.60	90	4,338	2.07%
2018/06/22	0	0.00	4	62.95	63.00	-4	4,742	-0.08%
2018/06/21	2	63.00	1	62.90	62.90	1	4,794	0.02%
2018/06/20	7	62.26	1	62.70	62.40	6	4,985	0.12%
2018/06/19	0	0.00	4	62.80	62.80	-4	5,034	-0.08%
2018/06/15	2	62.00	2	62.40	63.20	0	5,142	0.00%
2018/06/14	1	61.80	3	61.80	62.20	-2	5,170	-0.04%
2018/06/13	5	62.58	1	62.00	62.10	4	5,182	0.08%
2018/06/12	1	62.80	0	0.00	62.70	1	5,278	0.02%
2018/06/11	0	0.00	2	65.10	64.50	-2	5,338	-0.04%
2018/06/07	1	64.50	0	0.00	64.60	1	5,425	0.02%
2018/06/05	2	64.80	0	0.00	64.40	2	5,501	0.04%
2018/06/04	0	0.00	9	63.43	64.40	-9	5,602	-0.16%
2018/06/01	0	0.00	6.3	62.24	62.40	-6.3	5,906	-0.11%
2018/05/31	0	0.00	1	61.60	61.30	-1	5,903	-0.02%
2018/05/30	0	0.00	0	61.40	61.40	0	5,995	0.00%
2018/05/29	2	62.45	2	62.50	62.70	0	6,012	0.00%
2018/05/28	2	62.15	3	62.40	62.70	-1	6,088	-0.02%
2018/05/25	0	0.00	24	62.45	62.70	-24	6,103	-0.39%
2018/05/24	3	61.40	9.3	61.29	61.40	-6.3	6,106	-0.10%
2018/05/23	4	61.73	1	61.20	61.20	3	6,142	0.05%
2018/05/22	4	61.75	0	0.00	61.90	4	6,171	0.06%
2018/05/21	1	61.60	5.2	60.63	62.00	-4.2	6,146	-0.07%
2018/05/18	1	59.50	0	0.00	59.60	1	6,028	0.02%
2018/05/17	10	60.08	0	0.00	59.70	10	6,050	0.17%
2018/05/16	1	60.70	1.1	60.08	60.00	-0.1	6,008	0.00%
2018/05/15	0	0.00	1	58.80	58.60	-1	5,886	-0.02%
2018/05/14	4.3	58.92	7	58.57	59.00	-2.7	6,001	-0.04%
2018/05/11	1	57.90	8	58.11	58.20	-7	5,942	-0.12%
2018/05/07	0	0.00	1	57.40	57.60	-1	5,935	-0.02%
2018/05/04	4	57.28	0	0.00	57.00	4	5,920	0.07%
2018/05/03	2	57.80	0	0.00	57.60	2	5,916	0.03%
2018/05/02	0	0.00	4	58.45	58.80	-4	5,917	-0.07%
2018/04/30	0	0.00	2	57.20	57.70	-2	5,881	-0.03%
2018/04/27	2	57.15	3	57.27	57.30	-1	5,887	-0.02%
2018/04/26	0	0.00	2	58.10	57.80	-2	5,882	-0.03%
2018/04/25	5	57.74	0	0.00	57.80	5	5,887	0.08%
2018/04/24	0	0.00	2	57.90	58.20	-2	5,892	-0.03%
2018/04/23	2	58.00	0	0.00	58.10	2	5,918	0.03%
2018/04/18	1	57.70	14	57.57	58.10	-13	5,973	-0.22%
2018/04/17	13	57.70	3	58.07	56.80	10	6,013	0.17%
2018/04/16	1	59.40	3	58.90	58.80	-2	5,966	-0.03%
2018/04/13	0	0.00	1	58.60	58.60	-1	5,943	-0.02%
2018/04/12	3	58.53	2	58.50	58.60	1	5,904	0.02%
2018/04/11	2	58.30	5	58.20	58.10	-3	5,899	-0.05%
2018/04/10	1	58.80	5	58.36	58.50	-4	5,854	-0.07%
2018/04/09	15	58.25	38	58.04	58.50	-23	5,787	-0.40%
2018/04/03	4	56.28	5	56.12	56.70	-1	5,628	-0.02%
2018/04/02	1	56.40	2	56.90	56.30	-1	5,594	-0.02%
2018/03/31	1	56.60	1	56.80	56.40	0	5,597	0.00%
2018/03/30	7	56.06	5	56.06	56.40	2	5,566	0.04%
2018/03/29	8	56.88	5	56.48	56.30	3	5,495	0.05%
2018/03/28	9	56.70	9	56.77	57.00	0	5,485	0.00%
2018/03/27	51.2	58.12	21	58.45	57.00	30.2	5,392	0.56%
2018/03/26	5	58.16	5	58.40	58.00	0	4,942	0.00%
2018/03/23	5	56.84	7	58.20	58.90	-2	4,854	-0.04%
2018/03/22	1	58.80	1	59.30	57.50	0	4,639	0.00%
2018/03/21	3	58.80	19	59.16	59.10	-16	4,534	-0.35%
2018/03/20	0	0.00	5	57.92	58.10	-5	4,400	-0.11%
2018/03/19	0	0.00	4	57.60	58.00	-4	4,319	-0.09%
2018/03/16	7	56.96	11	57.25	57.00	-4	4,292	-0.09%
2018/03/15	0	0.00	12	57.17	57.40	-12	4,157	-0.29%
2018/03/14	6	55.75	2	56.30	55.60	4	4,021	0.10%
2018/03/13	2	55.10	1	54.90	55.50	1	3,960	0.03%
2018/03/12	1	55.20	19.1	55.25	55.40	-18.1	3,927	-0.46%
2018/03/09	11	54.39	7	54.33	54.20	4	3,880	0.10%
2018/03/08	10	54.86	11	54.73	54.70	-1	3,864	-0.03%
2018/03/07	18	53.81	17	54.52	55.30	1	3,723	0.03%
2018/03/06	11.1	52.29	2	52.10	52.30	9.1	3,379	0.27%
2018/03/05	7	52.77	1	52.10	51.90	6	3,440	0.17%
2018/03/02	4	51.55	1	51.90	51.40	3	3,274	0.09%
2018/03/01	1	51.30	1	50.80	51.90	0	3,230	0.00%
2018/02/26	3	52.03	3	52.17	52.00	0	3,204	0.00%
2018/02/23	5.2	50.78	12	51.17	50.70	-6.8	3,190	-0.21%
2018/02/22	0	0.00	3	50.80	50.80	-3	3,327	-0.09%
2018/02/21	0	0.00	9	49.44	49.30	-9	3,556	-0.25%
2018/02/12	0	0.00	1	47.60	47.60	-1	4,078	-0.02%
2018/02/09	3	47.00	0	0.00	47.65	3	4,123	0.07%
2018/02/08	1	48.40	0	0.00	48.40	1	4,130	0.02%
2018/02/07	2	48.55	1	48.65	48.40	1	4,307	0.02%
2018/02/06	9	48.39	5	47.70	47.30	4	4,428	0.09%
2018/02/05	6	50.38	1	50.50	50.50	5	4,549	0.11%
2018/02/01	0	0.00	1	51.60	51.40	-1	4,662	-0.02%
2018/01/31	1	51.00	2	51.70	51.50	-1	4,921	-0.02%
2018/01/30	0	0.00	1	52.30	51.60	-1	5,010	-0.02%
2018/01/29	0	0.00	1.1	52.49	52.50	-1.1	5,010	-0.02%
2018/01/26	2	53.20	1	52.70	52.60	1	5,004	0.02%
2018/01/25	4	52.80	0	0.00	52.80	4	4,987	0.08%
2018/01/24	0	0.00	2	52.05	52.30	-2	4,986	-0.04%
2018/01/23	0.4	51.80	0	0.00	51.90	0.4	5,006	0.01%
2018/01/19	0	0.00	1	52.70	52.70	-1	5,106	-0.02%
2018/01/18	0	0.00	6	53.43	53.00	-6	5,075	-0.12%
2018/01/17	5	52.60	5	52.78	53.10	0	5,056	0.00%
2018/01/16	0	0.00	2	53.40	53.40	-2	5,001	-0.04%
2018/01/15	0	0.00	1	52.40	52.50	-1	4,965	-0.02%
2018/01/12	1	52.30	0	0.00	52.10	1	4,958	0.02%
2018/01/11	4	53.00	17	52.91	52.00	-13	4,944	-0.26%
2018/01/10	0	0.00	2	51.50	51.50	-2	4,850	-0.04%
2018/01/08	0	0.00	1	51.80	51.70	-1	4,842	-0.02%
2018/01/05	0	0.00	4	51.63	51.80	-4	4,806	-0.08%
2018/01/04	1	50.80	0	0.00	50.60	1	4,759	0.02%