潤泰全 (2915)-元大-城東券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
76.3
漲跌
▼0.9
漲幅
-1.17%
成交量
2,210張
產業
上市貿易百貨類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/29	0.1	76.40	28	76.76	77.20	-27.9	3,826	-0.73%
2024/10/28	0	0.00	2	76.95	77.20	-2	3,846	-0.05%
2024/10/25	2	76.00	0	0.00	76.50	2	3,883	0.05%
2024/10/24	6	75.40	0	0.00	75.90	6	3,943	0.15%
2024/10/21	1	75.10	0	0.00	74.70	1	4,276	0.02%
2024/10/18	1	75.20	0	0.00	75.50	1	4,416	0.02%
2024/10/16	3.5	74.63	0	0.00	74.20	3.5	4,694	0.07%
2024/10/15	7	74.41	0	0.00	75.30	7	4,831	0.14%
2024/10/11	1.3	74.95	0	0.00	75.10	1.3	5,288	0.02%
2024/10/09	2.2	75.72	10	75.14	75.50	-7.8	5,474	-0.14%
2024/10/08	5	76.56	0	0.00	77.00	5	5,480	0.09%
2024/10/07	2	77.00	0	0.00	77.40	2	5,488	0.04%
2024/10/04	1	76.50	12	77.15	76.50	-11	5,502	-0.20%
2024/09/27	1	78.10	7	77.81	78.30	-6	5,751	-0.10%
2024/09/26	5	77.70	1.5	77.73	77.10	3.5	5,910	0.06%
2024/09/25	4	77.78	0	0.00	77.50	4	5,923	0.07%
2024/09/24	0	0.00	2	77.50	77.60	-2	5,912	-0.03%
2024/09/23	2.2	78.02	1	78.58	77.30	1.2	5,901	0.02%
2024/09/20	37	79.89	0	0.00	78.20	37	5,859	0.63%
2024/09/19	4	81.40	2	81.25	81.50	2	5,728	0.03%
2024/09/18	4	80.30	3	80.27	80.30	1	5,651	0.02%
2024/09/16	1	78.30	0.1	78.40	78.70	1	5,603	0.02%
2024/09/13	2	78.30	3	78.33	79.00	-1	5,596	-0.02%
2024/09/12	1	76.70	0	0.00	77.50	1	5,634	0.02%
2024/09/11	0.1	77.50	25	77.80	77.50	-25	5,660	-0.44%
2024/09/10	8	76.60	0	0.00	77.30	8	5,685	0.14%
2024/09/09	0	0.00	2	78.65	79.00	-2	5,711	-0.04%
2024/09/06	2	78.40	11	79.64	79.70	-9	5,709	-0.16%
2024/09/05	0	0.00	12	79.30	79.20	-12	5,809	-0.21%
2024/09/04	2	77.30	1	78.10	77.80	1	5,882	0.02%
2024/09/02	2	81.20	0	0.00	80.60	2	6,045	0.03%
2024/08/30	1	82.00	4	80.80	81.30	-3	6,048	-0.05%
2024/08/29	0	0.00	4	79.65	79.90	-4	6,020	-0.07%
2024/08/28	0	0.00	0.1	80.30	80.60	-0.1	6,039	0.00%
2024/08/27	3	79.70	1	80.60	80.60	2	6,071	0.03%
2024/08/26	3	79.67	3	80.80	80.00	0	6,098	0.00%
2024/08/23	0	0.00	0	78.50	78.70	0	6,101	0.00%
2024/08/22	2	77.25	0	0.00	78.70	2	6,165	0.03%
2024/08/21	1	77.70	0	0.00	78.10	1	6,205	0.02%
2024/08/20	4	78.30	0	0.00	78.60	4	6,243	0.06%
2024/08/19	3	79.43	4	78.70	78.50	-1	6,387	-0.02%
2024/08/16	5	79.82	0	0.00	80.00	5	6,427	0.08%
2024/08/15	45	79.87	0	0.00	79.00	45	6,477	0.69%
2024/08/14	5	80.20	6	80.67	80.50	-1	6,586	-0.02%
2024/08/12	5	76.50	7	77.00	77.20	-2	6,912	-0.03%
2024/08/09	0	0.00	0.5	75.00	75.20	-0.5	7,357	-0.01%
2024/08/08	1	72.21	0	0.00	73.60	1	7,720	0.01%
2024/08/07	4	73.75	0	0.00	73.20	4	8,143	0.05%
2024/08/06	2	71.00	0	0.00	72.10	2	8,170	0.02%
2024/08/05	9.1	73.40	45	72.15	70.80	-35.9	8,109	-0.44%
2024/08/02	8	78.50	0	0.00	78.40	8	7,988	0.10%
2024/08/01	0	0.00	30	81.42	81.90	-30	7,923	-0.38%
2024/07/31	1	79.88	2.3	80.17	80.30	-1.3	7,936	-0.02%
2024/07/30	0.9	78.04	0	0.00	80.00	0.9	7,993	0.01%
2024/07/29	24.2	79.30	5.1	79.46	78.40	19.1	8,236	0.23%
2024/07/26	5	80.40	4	80.00	80.60	1	8,190	0.01%
2024/07/23	5	78.76	1	79.40	79.80	4	8,087	0.05%
2024/07/22	4.1	76.90	7.5	76.75	77.60	-3.4	8,008	-0.04%
2024/07/19	7.3	78.67	30	78.70	78.80	-22.8	7,906	-0.29%
2024/07/18	0.3	81.27	12	80.88	81.40	-11.7	7,775	-0.15%
2024/07/17	5	82.10	2	82.50	82.00	3	7,637	0.04%
2024/07/16	1	81.60	6	80.83	81.00	-5	7,489	-0.07%
2024/07/15	17.1	79.17	0	0.00	79.00	17.1	7,333	0.23%
2024/07/12	53	80.38	64	80.45	80.00	-11	7,193	-0.15%
2024/07/11	10	74.50	30	74.63	75.30	-20	6,865	-0.29%
2024/07/10	0	0.00	24	71.93	72.60	-24	6,701	-0.36%
2024/07/09	11	70.08	1	71.20	70.60	10	6,650	0.15%
2024/07/05	6	71.05	0.2	71.20	70.90	5.8	6,607	0.09%
2024/07/04	15	71.69	36	71.24	71.20	-21	6,594	-0.32%
2024/07/03	27	71.24	20.2	72.68	72.00	6.8	6,528	0.10%
2024/07/02	39.7	71.16	18	70.20	71.90	21.7	6,310	0.34%
2024/07/01	6	68.75	9	69.18	69.50	-3	6,131	-0.05%
2024/06/28	3	68.20	5	68.68	68.20	-2	6,077	-0.03%
2024/06/26	7	68.43	0	0.00	68.40	7	6,030	0.12%
2024/06/24	3	67.97	0	0.00	67.80	3	5,996	0.05%
2024/06/21	2	68.20	6	68.25	68.10	-4	6,000	-0.07%
2024/06/20	1	67.80	1	68.10	68.30	0	5,950	0.00%
2024/06/19	5	67.96	0	0.00	67.80	5	5,945	0.08%
2024/06/18	3	68.50	2	68.90	68.60	1	5,882	0.02%
2024/06/17	13	67.63	0	0.00	67.50	13	5,862	0.22%
2024/06/14	2.1	68.36	6	68.80	68.30	-3.9	5,879	-0.07%
2024/06/13	13	68.58	0	0.00	68.30	13	5,818	0.22%
2024/06/12	6	67.75	0	0.00	68.30	6	5,870	0.10%
2024/06/11	10.6	70.31	0	0.00	69.50	10.6	5,843	0.18%
2024/06/07	1.6	71.69	8	72.24	71.90	-6.4	5,753	-0.11%
2024/06/06	0	0.00	14	69.31	70.00	-14	5,620	-0.25%
2024/06/05	13	68.52	12	68.70	68.70	1	5,586	0.02%
2024/06/04	0	0.00	3	68.80	68.80	-3	5,577	-0.05%
2024/06/03	5	68.34	1	68.50	68.80	4	5,561	0.07%
2024/05/31	1	67.90	1.3	67.92	68.30	-0.3	5,542	-0.01%
2024/05/30	1	67.60	0	0.00	67.00	1	5,501	0.02%
2024/05/29	2	67.70	11	67.62	67.90	-9	5,484	-0.16%
2024/05/28	1	68.50	1	68.80	68.80	0	5,425	0.00%
2024/05/27	2	67.00	9	67.10	67.00	-7	5,376	-0.13%
2024/05/24	19	66.59	0	0.00	66.90	19	5,334	0.36%
2024/05/23	7	66.14	0	0.00	65.70	7	5,260	0.13%
2024/05/21	5	68.18	2	67.90	67.80	3	5,034	0.06%
2024/05/20	4.2	69.38	3.2	69.90	68.70	1	4,930	0.02%
2024/05/17	8.1	71.39	0	0.00	70.70	8.1	4,760	0.17%
2024/05/16	44	72.93	18	72.47	72.10	26	4,542	0.57%
2024/05/15	48	72.20	36	73.30	73.20	12	4,294	0.28%
2024/05/14	16.1	68.60	12	68.57	68.20	4.1	3,836	0.11%
2024/05/13	34	66.20	21.3	66.54	69.60	12.7	3,435	0.37%
2024/05/08	0.3	62.37	0	0.00	62.60	0.3	2,873	0.01%
2024/05/07	0.3	63.01	0	0.00	63.00	0.3	2,812	0.01%
2024/05/06	20.4	63.95	29	63.92	63.70	-8.6	2,761	-0.31%
2024/05/03	1.2	63.02	50	64.10	62.60	-48.8	2,682	-1.82%
2024/05/02	114	63.73	28.3	64.03	63.60	85.7	2,583	3.32%	大買/
2024/04/30	1	60.40	0	0.00	60.20	1	2,289	0.04%
2024/04/29	0	0.00	2.5	61.00	61.10	-2.5	2,258	-0.11%
2024/04/26	0	0.00	2	60.10	60.10	-2	2,223	-0.09%
2024/04/25	0	0.00	0.1	60.10	59.90	-0.1	2,209	0.00%
2024/04/24	1.2	59.78	0	0.00	59.60	1.2	2,201	0.05%
2024/04/23	2	59.85	0	0.00	59.80	2	2,228	0.09%
2024/04/22	0.6	60.20	3	60.00	60.00	-2.4	2,260	-0.11%
2024/04/19	8	59.20	0	0.00	59.60	8	2,216	0.36%
2024/04/17	2.2	58.17	0	0.00	58.60	2.2	2,198	0.10%
2024/04/16	2.1	58.32	6	58.40	58.40	-3.9	2,188	-0.18%
2024/04/11	0.2	59.60	0	0.00	59.80	0.2	2,169	0.01%
2024/04/10	1	60.10	0	0.00	60.30	1	2,168	0.05%
2024/04/09	0	0.00	5	59.80	59.90	-5	2,194	-0.23%
2024/04/03	0	0.00	30	59.58	59.60	-30	2,297	-1.31%
2024/04/02	0	0.00	16	59.93	59.90	-16	2,339	-0.68%
2024/04/01	1	59.70	2	60.20	60.30	-1	2,359	-0.04%
2024/03/27	0.2	59.20	0	0.00	59.40	0.2	2,371	0.01%
2024/03/26	0	0.00	6	59.32	59.00	-6	2,383	-0.25%
2024/03/25	1	59.10	1	59.40	59.30	0	2,395	0.00%
2024/03/20	6.3	58.20	0	0.00	57.80	6.3	2,629	0.24%
2024/03/19	4	58.65	0	0.00	58.20	4	2,641	0.15%
2024/03/18	1	59.10	0	0.00	59.10	1	2,600	0.04%
2024/03/15	2	58.95	5	59.18	59.20	-3	2,652	-0.11%
2024/03/14	9	59.44	1	59.30	59.60	8	2,577	0.31%
2024/03/12	16	61.06	0	0.00	61.20	16	2,524	0.63%
2024/03/11	0	0.00	2	61.00	60.80	-2	2,537	-0.08%
2024/03/08	4	59.35	0	0.00	59.30	4	2,500	0.16%
2024/03/07	1	60.00	40	59.28	59.50	-39	2,525	-1.54%
2024/03/04	12	59.36	9	59.14	59.10	3	2,569	0.12%
2024/03/01	0	0.00	0.1	59.30	59.50	-0.1	2,552	0.00%
2024/02/29	3	59.03	0	0.00	59.20	3	2,556	0.12%
2024/02/27	6	59.72	0	0.00	59.50	6	2,533	0.24%
2024/02/26	1	60.20	4	60.10	60.20	-3	2,514	-0.12%
2024/02/23	6	60.28	0	0.00	60.20	6	2,534	0.24%
2024/02/22	7	60.93	20	60.55	60.50	-13	2,556	-0.51%
2024/02/21	2	60.70	0	0.00	60.70	2	2,629	0.08%
2024/02/20	1	60.70	0	0.00	60.70	1	2,651	0.04%
2024/02/19	40	61.05	13	61.08	61.10	27	2,695	1.00%
2024/02/16	4	60.25	1	60.40	60.40	3	2,858	0.10%
2024/02/15	1	59.90	0	0.00	60.20	1	3,005	0.03%
2024/02/05	1	60.20	0	0.00	60.40	1	2,996	0.03%
2024/02/02	0	0.00	8	60.48	60.50	-8	2,989	-0.27%
2024/01/31	1	60.20	0	0.00	60.10	1	2,982	0.03%
2024/01/26	8	61.05	0	0.00	61.10	8	2,962	0.27%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	16	60.88	0	0.00	60.50	16	2,979	0.54%
2024/01/23	2	60.20	0	0.00	60.20	2	2,989	0.07%
2024/01/19	12	60.32	0	0.00	60.30	12	2,970	0.40%
2024/01/18	15	60.13	0	0.00	60.30	15	2,970	0.50%
2024/01/17	4	60.83	0	0.00	60.10	4	2,954	0.14%
2024/01/16	2	61.40	0	0.00	61.10	2	2,902	0.07%
2024/01/15	3	62.33	0	0.00	62.20	3	2,852	0.11%
2024/01/12	0	0.00	20	62.20	62.00	-20	2,872	-0.70%
2024/01/11	1	62.40	0	0.00	62.60	1	2,883	0.03%
2024/01/10	0	0.00	5	63.12	62.90	-5	2,970	-0.17%
2024/01/09	0.1	63.00	10	63.00	63.00	-9.9	2,973	-0.33%
2024/01/08	0.6	63.30	0	0.00	63.20	0.6	2,961	0.02%
2024/01/05	0.3	64.00	0	0.00	63.70	0.3	2,938	0.01%
2024/01/04	0	63.90	15.1	63.80	63.80	-15	2,930	-0.51%
2024/01/03	20	64.70	2.2	65.07	64.50	17.8	2,926	0.61%
2024/01/02	15	65.30	118	64.96	64.90	-103	2,881	-3.57%	大賣/鉅額交易
2023/12/28	17	64.02	2	64.15	64.10	15	2,782	0.54%
2023/12/27	7	63.70	0	0.00	63.50	7	2,750	0.25%
2023/12/25	0	0.00	2	62.80	62.80	-2	2,719	-0.07%
2023/12/21	0.4	62.65	0	0.00	62.50	0.4	2,701	0.01%
2023/12/20	31	62.60	0	0.00	62.60	31	2,688	1.15%
2023/12/19	21.5	62.60	0	0.00	62.60	21.5	2,667	0.81%
2023/12/18	60	63.77	2	63.85	63.60	58	2,641	2.20%
2023/12/14	1.1	62.54	11	62.87	62.70	-9.9	2,470	-0.40%
2023/12/13	2	62.10	0	0.00	62.00	2	2,421	0.08%
2023/12/12	16.1	62.11	0	0.00	62.40	16.1	2,424	0.66%
2023/12/11	2	62.90	0	0.00	63.50	2	2,352	0.08%
2023/12/07	6	64.57	0	0.00	63.70	6	2,338	0.26%
2023/12/06	6	64.50	1.4	64.61	64.50	4.6	2,304	0.20%
2023/12/05	2	63.80	4	63.75	63.70	-2	2,257	-0.09%
2023/12/04	0	0.00	1.5	63.93	63.90	-1.5	2,232	-0.07%
2023/12/01	0	0.00	1	63.00	62.70	-1	2,201	-0.05%
2023/11/30	6	62.28	2	63.00	63.00	4	2,181	0.18%
2023/11/27	1	61.20	2	61.60	61.10	-1	2,104	-0.05%
2023/11/24	1	61.50	0	0.00	61.40	1	2,108	0.05%
2023/11/23	1.1	61.51	2	61.70	61.90	-0.9	2,147	-0.04%
2023/11/22	2.1	61.26	0	0.00	61.30	2.1	2,142	0.10%
2023/11/21	3	61.70	0	0.00	61.60	3	2,133	0.14%
2023/11/20	2.1	61.85	0	0.00	61.50	2.1	2,102	0.10%
2023/11/17	0.1	63.50	0	0.00	63.30	0.1	2,026	0.00%
2023/11/16	0	63.80	10	64.30	64.00	-10	2,018	-0.49%
2023/11/15	70	63.98	71.1	64.12	64.80	-1.1	2,009	-0.06%
2023/11/14	5	62.26	90.3	62.22	62.30	-85.3	1,838	-4.64%
2023/11/13	0.1	58.80	0	0.00	58.90	0.1	1,712	0.01%
2023/11/08	0	0.00	6	58.95	58.80	-6	1,791	-0.33%
2023/11/06	0	0.00	1	58.90	58.70	-1	1,851	-0.05%
2023/11/02	0	0.00	1	58.20	57.90	-1	1,920	-0.05%
2023/11/01	0	0.00	2	56.60	56.60	-2	1,920	-0.10%
2023/10/31	0	0.00	2	57.15	57.20	-2	1,919	-0.10%
2023/10/30	0	0.00	1	57.20	57.20	-1	1,939	-0.05%
2023/10/27	1	57.10	0	0.00	57.10	1	1,961	0.05%
2023/10/26	2	57.35	0	0.00	57.10	2	1,973	0.10%
2023/10/24	0	57.70	3	58.20	58.20	-3	1,988	-0.15%
2023/10/20	3	57.43	1	57.20	57.70	2	2,020	0.10%
2023/10/19	2	58.00	0	0.00	58.00	2	2,050	0.10%
2023/10/18	1	58.21	0	0.00	59.00	1	2,054	0.05%
2023/10/17	2	58.90	1	59.40	58.90	1	2,007	0.05%
2023/10/13	1	58.90	4	59.65	59.30	-3	2,087	-0.14%
2023/10/12	0	0.00	3	59.20	59.20	-3	2,085	-0.14%
2023/10/11	1	58.20	2	58.85	58.50	-1	2,092	-0.05%
2023/10/06	0	0.00	2	59.10	59.00	-2	2,076	-0.10%
2023/10/05	0	0.00	1	58.70	58.70	-1	2,089	-0.05%
2023/10/04	4	58.33	0	0.00	58.20	4	2,112	0.19%
2023/10/03	0	0.00	5	59.62	59.20	-5	2,109	-0.24%
2023/09/26	4	58.93	0	0.00	58.80	4	2,205	0.18%
2023/09/25	12	59.33	0	0.00	59.30	12	2,214	0.54%
2023/09/22	4.1	58.89	2	59.60	59.50	2.1	2,207	0.09%
2023/09/20	3	60.07	0	0.00	60.50	3	2,219	0.14%
2023/09/19	3.1	60.07	1	60.80	60.80	2.1	2,185	0.09%
2023/09/18	1	60.11	0	0.00	60.30	1	2,180	0.05%
2023/09/15	0.1	60.50	0	0.00	60.00	0.1	2,205	0.01%
2023/09/14	1.1	60.50	3	60.50	60.50	-1.9	2,187	-0.09%
2023/09/13	7.1	60.33	0	0.00	60.10	7.1	2,200	0.32%
2023/09/12	3.1	60.77	0	0.00	60.70	3.1	2,250	0.14%
2023/09/11	2	60.80	0	0.00	61.00	2	2,250	0.09%
2023/09/08	5.3	60.64	0	0.00	60.70	5.3	2,270	0.23%
2023/09/07	1	60.60	0	0.00	60.80	1	2,293	0.04%
2023/09/06	3.2	61.20	0	0.00	61.20	3.2	2,312	0.14%
2023/09/05	2	61.50	0	0.00	61.90	2	2,318	0.09%
2023/09/04	0.1	62.20	0.2	62.10	62.30	-0.1	2,338	0.00%
2023/09/01	8	61.98	1	62.10	61.90	7	2,375	0.29%
2023/08/31	1.1	62.18	0	0.00	62.30	1.1	2,414	0.05%
2023/08/30	0	0.00	10	62.90	62.00	-10	2,532	-0.39%
2023/08/29	10	62.08	3	61.73	62.30	7	2,537	0.28%
2023/08/28	4	60.30	2.1	60.89	60.70	1.9	2,489	0.08%
2023/08/25	2	60.20	1.3	60.22	60.20	0.7	2,493	0.03%
2023/08/24	1.1	59.31	0	0.00	59.50	1.1	2,478	0.04%
2023/08/22	1	59.40	0	0.00	59.70	1	2,494	0.04%
2023/08/21	0	60.80	1.2	60.76	60.90	-1.2	2,498	-0.05%
2023/08/18	0.2	59.26	1.2	58.93	58.90	-1	2,458	-0.04%
2023/08/17	1.2	59.20	1	58.50	59.60	0.2	2,466	0.01%
2023/08/16	1.3	60.39	0	0.00	60.20	1.3	2,440	0.05%
2023/08/15	2.1	60.85	0	0.00	60.90	2.1	2,422	0.09%
2023/08/14	0	60.80	3	60.60	60.80	-3	2,437	-0.12%
2023/08/11	0	0.00	1.9	61.66	61.30	-1.9	2,411	-0.08%
2023/08/10	3.2	59.88	0.5	59.70	60.10	2.7	2,394	0.11%
2023/08/09	0.3	61.90	0	0.00	61.80	0.3	2,443	0.01%
2023/08/08	1	62.00	0	0.00	62.20	1	2,391	0.04%
2023/08/02	0	0.00	3	62.90	62.50	-3	2,421	-0.12%
2023/08/01	3	62.70	0	0.00	62.70	3	2,406	0.12%
2023/07/26	0.1	61.70	2	62.40	61.20	-1.9	2,387	-0.08%
2023/07/25	3.2	61.00	0	0.00	61.00	3.2	2,387	0.13%
2023/07/24	3.2	60.81	0	0.00	61.30	3.2	2,419	0.13%
2023/07/21	1.1	61.32	2	62.40	61.70	-0.9	2,424	-0.04%
2023/07/20	0	0.00	6	62.86	62.50	-6	2,483	-0.24%
2023/07/19	6.2	60.72	0	0.00	60.80	6.2	2,503	0.25%
2023/07/14	2.2	61.02	0	0.00	61.40	2.2	2,522	0.09%
2023/07/12	0	0.00	9	61.61	61.20	-9	2,541	-0.35%
2023/07/11	0	61.80	0	0.00	61.80	0	2,548	0.00%
2023/07/10	5	62.00	1.2	61.98	61.50	3.8	2,568	0.15%
2023/07/07	0.2	60.10	1.3	60.50	60.60	-1.1	2,588	-0.04%
2023/07/06	2	60.75	0	0.00	60.60	2	2,596	0.08%
2023/07/05	1	62.20	2	62.95	61.90	-1	2,579	-0.04%
2023/07/04	1	62.10	2.9	61.97	62.50	-1.9	2,562	-0.08%
2023/07/03	0	0.00	0.1	61.30	61.00	-0.1	2,547	0.00%
2023/06/29	1	60.50	0	0.00	60.40	1	2,569	0.04%
2023/06/27	0	0.00	1	59.70	59.50	-1	2,582	-0.04%
2023/06/21	9	59.16	0	0.00	58.70	9	2,638	0.34%
2023/06/20	0.1	59.80	0	0.00	59.30	0.1	2,626	0.00%
2023/06/19	2.2	59.71	0	0.00	59.80	2.2	2,647	0.08%
2023/06/16	1	60.20	0	0.00	59.60	1	2,694	0.04%
2023/06/15	1	60.50	0	0.00	60.70	1	2,738	0.04%
2023/06/13	0.1	60.43	1	61.20	60.70	-0.9	2,879	-0.03%
2023/06/12	2.3	60.67	0	0.00	60.30	2.3	3,139	0.07%
2023/06/09	1.2	61.12	0	0.00	61.10	1.2	3,130	0.04%
2023/06/08	0.3	60.91	0	0.00	61.10	0.3	3,131	0.01%
2023/06/07	2.6	60.90	0	0.00	61.40	2.6	3,131	0.08%
2023/06/06	2.2	60.78	0.5	60.50	60.90	1.7	3,097	0.05%
2023/06/05	30.3	60.40	3.3	60.26	60.50	27	3,067	0.88%
2023/06/02	1	57.40	0	57.20	57.30	1	2,955	0.03%
2023/05/30	0.4	56.40	0	0.00	56.20	0.4	2,965	0.01%
2023/05/29	1.1	56.11	0	0.00	56.40	1.1	3,006	0.04%
2023/05/26	0.1	56.10	0	0.00	55.90	0.1	3,012	0.00%
2023/05/24	0.1	57.30	1	57.60	57.30	-0.9	2,992	-0.03%
2023/05/23	0.5	57.24	1	57.40	57.10	-0.5	3,000	-0.02%
2023/05/22	0	56.80	3	56.73	57.00	-3	2,997	-0.10%
2023/05/19	0.2	56.32	0	0.00	56.10	0.2	2,997	0.01%
2023/05/18	0.4	56.45	0	0.00	56.10	0.4	3,012	0.01%
2023/05/17	0	0.00	1	56.00	55.50	-1	3,013	-0.03%
2023/05/15	14	54.04	0	0.00	54.70	14	3,008	0.47%
2023/05/12	2.1	56.56	0	0.00	56.50	2.1	2,950	0.07%
2023/05/11	1.6	56.99	0	0.00	56.70	1.6	2,945	0.05%
2023/05/09	1.5	58.43	0	0.00	57.90	1.5	2,925	0.05%
2023/05/08	0	58.20	0	0.00	58.50	0	2,929	0.00%
2023/05/05	1	58.00	0	0.00	58.00	1	2,922	0.03%
2023/05/04	1.2	58.03	0	0.00	58.40	1.2	2,950	0.04%
2023/05/03	0	0.00	0.3	57.70	57.70	-0.3	2,957	-0.01%
2023/05/02	0.1	57.50	0	0.00	57.50	0.1	3,014	0.00%
2023/04/28	0.4	58.04	0	0.00	57.80	0.4	3,084	0.01%
2023/04/26	1	57.50	0	0.00	57.60	1	3,038	0.03%
2023/04/25	0	0.00	0.3	58.50	57.50	-0.3	2,990	-0.01%
2023/04/24	0	56.90	0	0.00	58.20	0	2,914	0.00%
2023/04/21	10.2	56.10	0	0.00	56.00	10.2	2,856	0.36%
2023/04/20	0.2	56.67	0	0.00	56.40	0.2	2,802	0.01%
2023/04/18	0	57.50	0	0.00	57.20	0	2,794	0.00%
2023/04/17	0	58.10	0	0.00	58.00	0	2,807	0.00%
2023/04/14	0	58.10	2	58.20	58.00	-2	2,819	-0.07%
2023/04/13	0.1	58.10	1	58.20	58.10	-0.9	2,815	-0.03%
2023/04/12	0.2	58.55	0	0.00	58.40	0.2	2,803	0.01%
2023/04/11	0.1	57.54	0	0.00	57.40	0.1	2,790	0.01%
2023/04/06	2	56.40	0	0.00	56.30	2	2,862	0.07%
2023/03/31	3.1	56.55	0	0.00	56.50	3.1	2,882	0.11%
2023/03/30	0	0.00	3	57.20	56.80	-3	3,082	-0.10%
2023/03/28	1	56.60	0	0.00	56.40	1	3,582	0.03%
2023/03/27	0	0.00	3	56.80	56.80	-3	3,853	-0.08%
2023/03/22	0.1	57.10	0	0.00	57.00	0.1	4,223	0.00%
2023/03/20	15.1	55.33	6	56.53	55.60	9.1	4,364	0.21%
2023/03/17	0.1	57.94	4	57.90	57.90	-3.9	4,349	-0.09%
2023/03/16	0.9	57.90	3	58.73	58.30	-2.1	4,469	-0.05%
2023/03/15	59	58.46	3.1	58.91	58.50	56	4,473	1.25%
2023/03/13	1.1	64.42	0	0.00	65.50	1.1	4,489	0.03%
2023/03/10	2	66.00	0	0.00	66.00	2	4,567	0.04%
2023/03/09	2	66.80	0	0.00	66.80	2	4,610	0.04%
2023/03/08	0.1	67.00	0	0.00	67.20	0.1	4,630	0.00%
2023/03/07	1	67.00	0	0.00	67.10	1	4,640	0.02%
2023/03/06	2	66.80	0	0.00	66.70	2	4,661	0.04%
2023/03/03	4	66.30	0	0.00	66.00	4	4,712	0.08%
2023/03/01	1.1	66.51	0	0.00	66.40	1.1	4,886	0.02%
2023/02/23	0	67.20	0	0.00	67.20	0	4,913	0.00%
2023/02/22	0	67.00	0	0.00	67.20	0	4,960	0.00%
2023/02/21	0	0.00	12	68.05	67.70	-12	5,012	-0.24%
2023/02/20	10	68.20	3	67.97	68.10	7	5,120	0.14%
2023/02/16	12.1	67.90	4.2	68.00	68.00	7.9	5,406	0.15%
2023/02/15	1	67.50	2	67.25	67.40	-1	5,452	-0.02%
2023/02/14	1	67.20	0	0.00	67.20	1	5,461	0.02%
2023/02/10	2	66.00	0	0.00	65.60	2	5,553	0.04%
2023/02/09	0	0.00	0.2	66.80	66.80	-0.2	5,599	0.00%
2023/02/08	1	66.50	0	0.00	66.60	1	5,621	0.02%
2023/02/06	0.1	66.60	0	0.00	66.40	0.1	5,757	0.00%
2023/02/02	0.1	68.00	1.1	68.26	67.90	-1	5,809	-0.02%
2023/02/01	0.1	67.32	0	0.00	67.40	0.1	5,872	0.00%
2023/01/31	3	66.01	5	66.50	66.90	-2	5,928	-0.03%
2023/01/30	0	0.00	3	65.70	65.10	-3	5,901	-0.05%
2023/01/16	5	63.90	2	63.80	63.80	3	5,931	0.05%
2023/01/12	2	64.40	0	0.00	64.40	2	6,134	0.03%
2023/01/11	0	0.00	1	64.40	64.00	-1	6,288	-0.02%
2023/01/06	2	63.10	1	63.20	63.10	1	6,363	0.02%
2023/01/05	11	63.96	1	63.60	63.30	10	6,551	0.15%
2023/01/04	6	64.57	0	0.00	64.20	6	6,812	0.09%
2022/12/30	1	65.30	0	0.00	65.00	1	6,950	0.01%
2022/12/29	4	65.88	13	65.75	65.90	-9	6,996	-0.13%
2022/12/28	0.1	67.20	1	67.50	66.90	-1	7,119	-0.01%
2022/12/27	1	67.80	2	68.00	67.90	-1	7,294	-0.01%
2022/12/26	11	67.31	3	67.27	67.30	8	7,293	0.11%
2022/12/23	4	66.30	6	66.30	66.70	-2	7,274	-0.03%
2022/12/22	21	66.79	3	67.50	66.60	18	7,234	0.25%
2022/12/21	1	64.20	1	64.00	64.90	0	7,035	0.00%
2022/12/20	10	65.26	71	63.83	64.10	-61	6,836	-0.89%
2022/12/19	9	67.23	0	0.00	67.00	9	6,653	0.14%
2022/12/16	0	0.00	2	70.60	68.70	-2	6,402	-0.03%
2022/12/15	0	0.00	1.2	69.28	69.10	-1.2	6,149	-0.02%
2022/12/14	40	68.35	41	68.51	69.30	-1	6,138	-0.02%
2022/12/13	11	66.93	10	66.80	66.90	1	6,097	0.02%
2022/12/12	2	66.65	0.2	68.00	66.50	1.8	6,108	0.03%
2022/12/09	5	68.70	0.4	69.50	68.90	4.6	6,048	0.08%
2022/12/08	46	68.97	10	69.70	69.10	36	5,996	0.60%
2022/12/07	30	71.47	44	71.34	71.30	-14	5,828	-0.24%
2022/12/06	13	70.97	0	71.10	70.00	13	5,757	0.23%
2022/12/05	10	70.77	10	71.40	70.40	0	5,702	0.00%
2022/12/02	1	67.80	43	66.94	67.20	-42	5,566	-0.75%
2022/12/01	18	66.86	3	67.00	66.30	15	5,549	0.27%
2022/11/30	1	65.70	6	66.30	66.30	-5	5,543	-0.09%
2022/11/29	0	0.00	1	65.80	66.10	-1	5,555	-0.02%
2022/11/28	25	65.34	0	0.00	66.10	25	5,623	0.44%
2022/11/24	2	66.45	3	66.57	66.80	-1	5,627	-0.02%
2022/11/23	0	0.00	1	64.40	65.00	-1	5,536	-0.02%
2022/11/22	4	63.48	9	63.19	64.00	-5	5,479	-0.09%
2022/11/21	2	64.70	2	64.75	64.10	0	5,480	0.00%
2022/11/17	7.1	64.00	8	63.88	63.90	-0.9	5,456	-0.02%
2022/11/16	2	66.05	0	0.00	65.20	2	5,409	0.04%
2022/11/15	0	0.00	8.1	66.71	67.10	-8.1	5,317	-0.15%
2022/11/14	17	64.69	10.1	64.96	65.00	6.9	5,222	0.13%
2022/11/11	2	61.40	2	62.25	62.70	0	5,066	0.00%
2022/11/09	0	0.00	0.1	62.10	61.50	-0.1	5,132	0.00%
2022/11/08	4	60.25	3.1	60.55	61.20	0.9	5,205	0.02%
2022/11/04	9	59.50	3	59.40	59.60	6	5,279	0.11%
2022/11/03	2	58.85	1	59.00	59.20	1	5,334	0.02%
2022/11/02	10	58.16	1	56.40	58.60	9	5,400	0.17%
2022/11/01	9	56.50	0	0.00	56.70	9	5,495	0.16%
2022/10/28	3	56.00	1	54.80	55.80	2	5,610	0.04%
2022/10/27	3.2	54.58	4	54.25	54.80	-0.8	5,593	-0.01%
2022/10/24	1	53.90	0	0.00	52.90	1	6,126	0.02%
2022/10/21	14	54.04	23	53.48	53.70	-9	6,112	-0.15%
2022/10/20	12	53.03	21	52.04	53.40	-9	6,148	-0.15%
2022/10/19	31	52.89	14	53.07	52.30	17	6,231	0.27%
2022/10/18	0	0.00	1	51.30	51.40	-1	6,302	-0.02%
2022/10/13	4	51.83	5	50.98	50.90	-1	7,122	-0.01%
2022/10/12	24	53.90	24	53.70	53.60	0	6,937	0.00%
2022/10/11	0	0.00	2	50.40	50.10	-2	6,663	-0.03%
2022/10/07	0	0.00	3	50.80	51.00	-3	6,601	-0.05%
2022/10/06	0	0.00	4	50.53	50.60	-4	6,516	-0.06%
2022/10/05	2	50.15	1	50.30	50.00	1	6,463	0.02%
2022/10/04	6	49.54	4	49.70	49.65	2	6,343	0.03%
2022/10/03	0.2	50.40	0	0.00	50.30	0.2	6,162	0.00%
2022/09/30	1	50.20	0	0.00	51.10	1	6,152	0.02%
2022/09/29	1	50.70	22	51.20	51.10	-21	6,160	-0.34%
2022/09/28	4	50.50	0	0.00	50.50	4	6,156	0.06%
2022/09/27	1	51.30	3	52.00	52.60	-2	6,155	-0.03%
2022/09/26	4	51.05	105	51.03	51.40	-101	6,133	-1.65%	大賣/鉅額交易
2022/09/23	2	52.35	0	0.00	52.10	2	6,099	0.03%
2022/09/22	2	52.20	76	52.19	52.40	-74	6,093	-1.21%
2022/09/19	1.2	52.32	15	52.60	52.60	-13.8	5,970	-0.23%
2022/09/16	0	0.00	2	52.70	53.30	-2	5,887	-0.03%
2022/09/15	0.3	54.00	0	0.00	53.70	0.3	5,850	0.01%
2022/09/13	2	55.00	0	0.00	55.10	2	5,849	0.03%
2022/09/12	0	0.00	1	55.20	55.10	-1	5,862	-0.02%
2022/09/08	3	54.70	0	0.00	54.90	3	5,858	0.05%
2022/09/07	2.1	56.16	12	55.52	55.20	-9.9	5,795	-0.17%
2022/09/06	0	0.00	2	58.80	57.90	-2	5,722	-0.03%
2022/09/05	0	0.00	1	59.50	59.40	-1	5,698	-0.02%
2022/09/02	4	60.15	4	61.35	60.10	0	5,705	0.00%
2022/09/01	5	62.46	0	0.00	62.50	5	5,643	0.09%
2022/08/31	2	65.45	0	0.00	65.40	2	5,586	0.04%
2022/08/30	2	66.15	1	65.50	66.00	1	5,581	0.02%
2022/08/26	2	65.80	3	66.60	66.80	-1	5,540	-0.02%
2022/08/24	0	0.00	3	65.70	65.00	-3	5,491	-0.05%
2022/08/23	3	65.30	0	0.00	65.20	3	5,494	0.05%
2022/08/22	0	0.00	1	66.40	66.40	-1	5,526	-0.02%
2022/08/19	1	65.10	2	65.00	65.80	-1	5,520	-0.02%
2022/08/17	12	66.34	12	66.28	66.30	0	5,508	0.00%
2022/08/16	3	66.37	7	65.44	66.30	-4	5,509	-0.07%
2022/08/15	11	68.54	9	68.71	68.70	2	5,406	0.04%
2022/08/12	8	64.84	5.2	65.20	65.30	2.8	5,302	0.05%
2022/08/11	5	63.30	1	62.80	63.70	4	5,286	0.08%
2022/08/10	0.2	61.50	1	61.30	61.00	-0.8	5,273	-0.02%
2022/08/09	6	60.40	3	60.70	60.70	3	5,321	0.06%
2022/08/08	6	64.68	1	64.60	64.50	5	5,342	0.09%
2022/08/05	0	65.10	1	65.20	65.00	-1	5,284	-0.02%
2022/08/04	2	62.90	2	62.30	63.70	0	5,441	0.00%
2022/08/03	0.7	64.87	50	64.66	65.00	-49.3	5,496	-0.90%
2022/08/02	2	65.10	23	65.50	65.90	-21	5,716	-0.37%
2022/08/01	38	64.13	14	64.46	65.50	24	6,231	0.39%
2022/07/29	3	61.60	0.7	61.60	61.60	2.3	5,753	0.04%
2022/07/28	3	68.77	2	68.25	68.40	1	5,718	0.02%
2022/07/27	4	68.85	11	68.55	69.10	-7	5,796	-0.12%
2022/07/26	58	70.15	67.1	70.03	69.30	-9.1	5,796	-0.16%
2022/07/25	36	67.26	71.3	66.83	67.90	-35.3	5,627	-0.63%
2022/07/22	57.6	66.20	289	64.89	66.60	-231.4	5,429	-4.26%	大賣/鉅額交易
2022/07/21	5.3	65.70	51	65.70	65.70	-45.7	5,007	-0.91%
2022/07/20	7	74.87	76	73.04	72.90	-69	4,995	-1.38%
2022/07/19	0	0.00	1	81.10	80.90	-1	4,811	-0.02%
2022/07/18	1	80.40	2	80.45	80.50	-1	4,803	-0.02%
2022/07/15	0	0.00	2	79.20	78.30	-2	4,784	-0.04%
2022/07/14	1	78.30	0	0.00	78.40	1	4,787	0.02%
2022/07/11	1	76.10	6	77.55	77.60	-5	4,875	-0.10%
2022/07/06	4	74.75	2	76.20	74.50	2	4,955	0.04%
2022/07/05	3	74.47	3	75.40	76.30	0	4,990	0.00%
2022/07/04	1	73.60	2	73.40	74.50	-1	4,992	-0.02%
2022/07/01	6	75.57	1	74.90	73.50	5	5,045	0.10%
2022/06/30	3	77.90	0	0.00	77.60	3	4,978	0.06%
2022/06/28	1	80.00	1	81.30	80.00	0	4,983	0.00%
2022/06/27	0	0.00	1	80.50	80.80	-1	5,006	-0.02%
2022/06/24	0	0.00	7	80.40	79.60	-7	5,041	-0.14%
2022/06/23	9	78.60	0	0.00	78.20	9	5,069	0.18%
2022/06/22	1	79.00	12	79.22	79.10	-11	5,110	-0.22%
2022/06/21	0	0.00	2	79.80	81.40	-2	5,123	-0.04%
2022/06/20	8	79.98	3	79.80	78.80	5	5,159	0.10%
2022/06/17	1	81.80	6	81.50	82.60	-5	5,198	-0.10%
2022/06/16	0	0.00	2	82.40	82.40	-2	5,186	-0.04%
2022/06/14	0	0.00	9	82.31	84.00	-9	5,223	-0.17%
2022/06/13	3	84.47	0	0.00	84.00	3	5,256	0.06%
2022/06/10	0	0.00	0	86.80	87.20	0	5,238	0.00%
2022/06/09	0	0.00	1	86.20	86.00	-1	5,240	-0.02%
2022/06/08	13	85.52	0	0.00	85.50	13	5,261	0.25%
2022/06/07	0	0.00	16	85.20	85.00	-16	5,310	-0.30%
2022/06/02	1	84.60	1	84.80	84.40	0	5,475	0.00%
2022/06/01	1	85.30	1	86.00	85.10	0	5,590	0.00%
2022/05/31	6	85.23	6	85.20	85.10	0	5,623	0.00%
2022/05/30	3	84.90	5	84.90	85.10	-2	5,656	-0.04%
2022/05/27	1	82.70	0	0.00	83.20	1	5,653	0.02%
2022/05/25	1	82.00	0	0.00	82.30	1	5,806	0.02%
2022/05/24	16	83.60	0	0.00	81.50	16	6,042	0.26%
2022/05/23	0	0.00	0.3	83.10	83.20	-0.3	6,136	0.00%
2022/05/20	2.7	82.51	0	0.00	82.30	2.7	6,238	0.04%
2022/05/19	3	81.50	0	0.00	81.90	3	6,341	0.05%
2022/05/18	9	84.10	9.2	84.03	84.10	-0.2	6,319	0.00%
2022/05/17	40.1	83.00	41	82.64	83.80	-0.9	6,370	-0.01%
2022/05/16	10.3	81.10	10	83.19	81.00	0.3	6,264	0.01%
2022/05/13	3	82.60	1	82.30	82.90	2	6,165	0.03%
2022/05/12	12	83.45	1	82.30	82.00	11	6,064	0.18%
2022/05/11	16.1	87.19	13	87.93	86.50	3.1	5,834	0.05%
2022/05/10	9.1	87.86	1	88.30	87.60	8.1	5,686	0.14%
2022/05/09	31.2	92.29	280	94.31	91.00	-248.8	5,402	-4.60%	大賣/鉅額交易
2022/05/06	3.1	101.00	0	0.00	101.00	3.1	4,760	0.07%
2022/05/05	0.1	112.00	0	0.00	112.00	0.1	4,785	0.00%
2022/05/04	7	123.14	9	120.89	124.00	-2	4,793	-0.04%
2022/05/03	4	116.75	6	117.67	119.50	-2	4,695	-0.04%
2022/04/29	0	0.00	3	114.33	115.50	-3	4,632	-0.06%
2022/04/28	5	112.00	7	112.00	112.00	-2	4,635	-0.04%
2022/04/27	18	110.06	17	109.79	112.50	1	4,626	0.02%
2022/04/26	0	0.00	5	110.10	110.50	-5	4,485	-0.11%
2022/04/25	33.1	100.17	2	100.50	100.50	31.1	4,396	0.71%
2022/04/22	10	103.50	0	0.00	103.50	10	4,382	0.23%
2022/04/20	11	102.45	1	103.50	103.50	10	4,502	0.22%
2022/04/19	1	103.00	5	103.00	103.00	-4	4,538	-0.09%
2022/04/18	23.1	102.64	0.2	102.50	102.00	22.9	4,632	0.49%
2022/04/15	11	105.50	2	105.50	106.00	9	4,564	0.20%
2022/04/14	15	107.90	5	107.50	107.50	10	4,598	0.22%
2022/04/13	1	107.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	11	108.59	5	106.50	107.00	6	4,665	0.13%
2022/04/11	1.5	113.33	0	0.00	113.00	1.5	4,572	0.03%
2022/04/08	4	115.00	4.1	115.51	116.00	-0.1	4,553	0.00%
2022/04/07	4.1	115.41	2.9	116.71	114.50	1.2	4,569	0.03%
2022/04/06	0	0.00	2	117.00	117.50	-2	4,541	-0.04%
2022/04/01	1.1	116.45	0	0.00	116.50	1.1	4,530	0.02%
2022/03/30	2.1	117.50	2	118.50	117.50	0.1	4,582	0.00%
2022/03/29	1.5	117.50	1	117.00	117.50	0.5	4,686	0.01%
2022/03/28	7	115.14	1	116.00	116.00	6	4,814	0.12%
2022/03/25	2.1	116.71	6.1	118.09	118.00	-4	4,995	-0.08%
2022/03/24	6.1	116.00	9	115.50	116.00	-2.9	5,080	-0.06%
2022/03/23	8	115.50	7	115.00	115.50	1	5,195	0.02%
2022/03/22	4	114.25	7	112.00	114.50	-3	5,189	-0.06%
2022/03/21	4	108.50	4	109.00	108.50	0	5,144	0.00%
2022/03/18	4	108.50	4	107.50	108.50	0	5,182	0.00%
2022/03/16	1	104.50	0	0.00	104.50	1	5,235	0.02%
2022/03/15	5	106.80	9	106.83	106.00	-4	5,194	-0.08%
2022/03/14	5	107.50	5	108.00	107.50	0	5,214	0.00%
2022/03/11	0.1	108.50	3	107.50	108.50	-2.9	5,224	-0.06%
2022/03/10	4	111.00	3	111.00	110.00	1	5,234	0.02%
2022/03/08	4	105.13	6	104.92	103.50	-2	5,279	-0.04%
2022/03/07	4	109.13	20	109.23	109.50	-16	5,186	-0.31%
2022/03/04	3.3	115.65	0	0.00	115.00	3.3	5,094	0.06%
2022/03/03	7.1	117.50	16	116.84	117.50	-8.9	5,115	-0.17%
2022/03/02	2	115.25	5	115.30	116.00	-3	5,103	-0.06%
2022/03/01	0.1	115.00	1	114.00	115.00	-0.9	5,084	-0.02%
2022/02/25	6	115.25	2	113.75	115.00	4	5,061	0.08%
2022/02/24	25.1	117.98	31.6	117.59	113.00	-6.5	5,019	-0.13%
2022/02/23	33	116.88	16	114.56	117.50	17	4,797	0.35%
2022/02/22	9.1	112.05	12	112.13	112.00	-2.9	4,706	-0.06%
2022/02/21	22	111.73	17.1	109.46	113.00	4.9	4,609	0.11%
2022/02/18	6	106.83	4	108.00	108.00	2	4,520	0.04%
2022/02/17	2	106.50	4.2	106.60	107.00	-2.2	4,518	-0.05%
2022/02/16	2	102.75	3	102.67	103.00	-1	4,484	-0.02%
2022/02/15	10	102.50	2	102.50	102.00	8	4,479	0.18%
2022/02/14	0	0.00	3	99.50	100.00	-3	4,450	-0.07%
2022/02/11	0	0.00	5	100.10	100.50	-5	4,436	-0.11%
2022/02/10	0	0.00	2	101.00	101.00	-2	4,433	-0.05%
2022/02/09	4	99.75	4	99.98	99.80	0	4,440	0.00%
2022/02/08	6	99.55	6	98.88	99.50	0	4,476	0.00%
2022/01/26	5	94.90	5	94.40	94.60	0	4,488	0.00%
2022/01/25	1	93.93	0	0.00	93.80	1	4,598	0.02%
2022/01/24	2	94.15	1	94.00	95.90	1	4,658	0.02%
2022/01/21	2	97.10	0	0.00	96.10	2	4,708	0.04%
2022/01/20	1	99.00	1.1	99.37	98.70	-0.1	4,720	0.00%
2022/01/18	1	102.50	0	0.00	101.50	1	4,960	0.02%
2022/01/17	2	100.75	1	101.50	102.00	1	5,044	0.02%
2022/01/14	1	102.00	0	0.00	100.00	1	5,128	0.02%
2022/01/13	1	101.50	2	102.00	102.50	-1	5,120	-0.02%
2022/01/12	7	101.50	7	102.50	101.50	0	5,128	0.00%
2022/01/11	13	103.42	17	102.15	102.50	-4	5,114	-0.08%
2022/01/10	2	98.25	0	0.00	99.30	2	5,035	0.04%
2022/01/07	0.1	100.00	4	99.33	98.90	-3.9	5,042	-0.08%
2022/01/06	2	100.50	4	100.65	100.50	-2	5,016	-0.04%
2022/01/05	0	0.00	1	98.80	98.80	-1	5,041	-0.02%
2022/01/04	1	97.00	0	0.00	98.10	1	5,083	0.02%
2022/01/03	0.1	97.40	2	97.85	97.40	-1.9	5,126	-0.04%
2021/12/30	1.1	97.78	8	97.58	97.50	-7	5,151	-0.13%
2021/12/29	7.1	97.70	0	0.00	97.20	7.1	5,228	0.13%
2021/12/28	1.1	96.37	1	96.20	96.20	0.1	5,276	0.00%
2021/12/27	4.1	96.10	25	96.13	96.10	-20.9	5,496	-0.38%
2021/12/24	50.1	96.60	56.3	96.77	96.30	-6.2	5,611	-0.11%
2021/12/23	5	94.40	6	94.38	94.40	-1	5,630	-0.02%
2021/12/22	3.1	94.43	45	95.09	94.10	-41.9	5,572	-0.75%
2021/12/21	43	97.66	24	97.08	96.30	19	5,570	0.34%
2021/12/17	5	92.66	3	92.73	93.40	2	5,685	0.04%
2021/12/16	45	93.84	65	93.69	93.10	-20	5,844	-0.34%
2021/12/15	31	93.64	11	94.03	94.20	20	6,185	0.32%
2021/12/14	12.9	93.66	10	93.50	92.50	2.9	6,310	0.05%
2021/12/13	8.1	94.77	1	94.10	93.50	7.1	6,365	0.11%
2021/12/10	2.1	95.84	0	0.00	95.80	2.1	6,527	0.03%
2021/12/09	11.1	97.82	10	97.10	97.00	1.1	6,649	0.02%
2021/12/08	1.6	98.37	11	99.27	97.70	-9.4	6,843	-0.14%
2021/12/07	14.2	97.88	4	97.10	98.60	10.2	6,889	0.15%
2021/12/06	2.2	95.99	0	0.00	96.50	2.2	6,922	0.03%
2021/12/03	2.1	97.44	0	0.00	97.10	2.1	6,968	0.03%
2021/12/02	12.1	97.31	0	0.00	97.10	12.1	6,977	0.17%
2021/12/01	5	100.50	5	100.00	100.00	0	7,010	0.00%
2021/11/30	16	101.94	29	101.72	100.00	-13	7,034	-0.18%
2021/11/29	23.1	98.61	46.5	98.69	99.10	-23.4	7,095	-0.33%
2021/11/26	1.1	100.98	1	100.50	100.50	0.1	7,131	0.00%
2021/11/25	0	103.00	12	102.50	103.00	-12	7,181	-0.17%
2021/11/24	1.1	103.46	9	102.39	103.50	-7.9	7,201	-0.11%
2021/11/23	4.1	104.78	10.2	104.03	104.00	-6.1	7,182	-0.09%
2021/11/22	1.1	105.55	1.6	106.19	106.50	-0.5	7,119	-0.01%
2021/11/19	2	108.99	0	0.00	107.50	2	7,089	0.03%
2021/11/18	3	110.83	3	110.83	110.50	0	7,070	0.00%
2021/11/17	5	109.90	5	109.50	110.00	0	7,049	0.00%
2021/11/16	4	108.63	5	108.90	109.00	-1	7,030	-0.01%
2021/11/15	4	109.75	6	109.50	110.50	-2	7,020	-0.03%
2021/11/12	1	105.00	5	104.90	105.00	-4	6,951	-0.06%
2021/11/11	0	0.00	1	102.00	104.00	-1	6,996	-0.01%
2021/11/10	10	105.00	13	104.42	103.00	-3	7,055	-0.04%
2021/11/09	6	103.92	1	103.50	103.50	5	7,149	0.07%
2021/11/08	0	104.00	2	104.00	102.50	-2	7,157	-0.03%
2021/11/05	2	101.50	0.9	101.99	102.00	1.1	7,166	0.01%
2021/11/04	0	0.00	2	105.00	104.50	-2	7,128	-0.03%
2021/11/03	1	105.00	1	106.00	106.00	0	7,109	0.00%
2021/11/02	10	105.00	17	107.56	104.00	-7	7,065	-0.10%
2021/11/01	13	110.88	47	109.89	110.00	-34	6,976	-0.49%
2021/10/29	83	107.38	96	106.60	108.50	-13	6,886	-0.19%
2021/10/28	4.1	103.87	4	104.13	104.50	0.1	6,811	0.00%
2021/10/27	118.3	102.82	103	102.28	104.00	15.3	6,774	0.23%	大買/大賣/
2021/10/26	133	97.26	106	97.48	98.80	27	6,607	0.41%	大買/大賣/
2021/10/25	15.2	94.15	7	95.16	93.20	8.2	6,519	0.13%
2021/10/22	10.2	93.11	4	93.45	93.90	6.2	6,455	0.10%
2021/10/21	1.3	89.11	1	89.40	89.80	0.3	6,409	0.00%
2021/10/20	2.1	88.07	0	0.00	88.80	2.1	6,408	0.03%
2021/10/19	6.3	88.47	16	88.47	88.50	-9.8	6,448	-0.15%
2021/10/18	19.2	88.92	9	88.72	89.00	10.2	6,436	0.16%
2021/10/15	22.2	88.51	31	88.10	87.70	-8.8	6,418	-0.14%
2021/10/14	23	87.17	10	86.20	87.20	13	6,434	0.20%
2021/10/13	15.6	85.59	0	0.00	85.80	15.6	6,473	0.24%
2021/10/12	23.3	88.58	9.1	90.19	88.00	14.2	6,377	0.22%
2021/10/08	0	0.00	1	92.30	90.60	-1	6,330	-0.02%
2021/10/07	1.1	89.94	0	0.00	90.00	1.1	6,285	0.02%
2021/10/06	32.3	91.41	32	90.12	89.30	0.3	6,285	0.00%
2021/10/05	29	89.79	23	89.02	89.20	6	6,247	0.10%
2021/10/04	21	92.39	3	91.00	89.70	18	6,383	0.28%
2021/10/01	3.1	124.29	5	123.00	124.00	-1.9	6,331	-0.03%
2021/09/30	2.1	127.27	0	0.00	128.00	2.1	6,261	0.03%
2021/09/29	2	122.75	11	121.27	123.50	-9	6,174	-0.15%
2021/09/28	32	123.36	20	123.75	125.00	12	6,113	0.20%
2021/09/27	26.2	119.90	10.5	128.69	120.50	15.7	5,939	0.26%
2021/09/24	1.4	131.94	0	0.00	132.00	1.4	5,575	0.02%
2021/09/23	10.2	132.87	10	132.15	133.50	0.2	5,454	0.00%
2021/09/22	22.2	132.31	12.1	141.50	131.50	10.1	5,182	0.19%
2021/09/17	9.1	144.39	16.2	139.19	146.00	-7.2	4,843	-0.15%
2021/09/16	9.1	138.00	9	138.56	138.00	0.1	4,705	0.00%
2021/09/15	16.1	138.28	17.2	137.41	138.00	-1.1	4,610	-0.02%
2021/09/14	4	131.50	12	131.08	135.50	-8	4,370	-0.18%
2021/09/13	58.1	132.74	48	132.53	129.50	10.1	4,221	0.24%
2021/09/10	9	128.56	15	127.00	129.50	-6	4,038	-0.15%
2021/09/09	2	122.50	4	124.50	125.00	-2	3,986	-0.05%
2021/09/08	8	122.69	7	127.00	121.50	1	3,926	0.03%
2021/09/07	10.2	124.36	11	122.00	125.50	-0.8	3,840	-0.02%
2021/09/06	1	121.50	7	122.36	121.50	-6	3,781	-0.16%
2021/09/03	2	119.00	2	118.50	117.00	0	3,655	0.00%
2021/09/02	3	116.00	4	116.75	116.00	-1	3,598	-0.03%
2021/09/01	10	117.00	9.6	112.55	117.00	0.4	3,509	0.01%
2021/08/31	6	112.25	9	106.28	111.00	-3	3,391	-0.09%
2021/08/27	0	0.00	1	102.00	102.50	-1	3,244	-0.03%
2021/08/26	1	99.50	1	100.50	100.50	0	3,221	0.00%
2021/08/25	1	99.60	1	98.20	99.60	0	3,237	0.00%
2021/08/24	2	98.40	2	98.60	98.40	0	3,232	0.00%
2021/08/20	8	94.86	5	96.10	95.00	3	3,223	0.09%
2021/08/19	6	96.10	3	99.50	95.60	3	3,215	0.09%
2021/08/18	0	0.00	3	98.43	99.80	-3	3,177	-0.09%
2021/08/17	7	98.21	7	101.86	98.10	0	3,157	0.00%
2021/08/16	9	102.00	9	103.56	102.00	0	3,112	0.00%
2021/08/13	3	102.50	4	99.83	102.50	-1	3,082	-0.03%
2021/08/11	0	0.00	3	95.10	96.60	-3	3,004	-0.10%
2021/08/09	2	92.35	0.1	93.60	93.90	1.9	3,103	0.06%
2021/08/06	0	0.00	1	93.20	93.20	-1	3,206	-0.03%
2021/08/05	2	93.95	0	0.00	93.80	2	3,263	0.06%
2021/08/03	4	95.18	1	95.60	95.60	3	3,470	0.09%
2021/08/02	2.1	97.91	5.8	97.80	98.00	-3.7	3,529	-0.10%
2021/07/30	0	0.00	3	98.00	98.00	-3	3,496	-0.09%
2021/07/29	2	97.10	0	0.00	98.70	2	3,513	0.06%
2021/07/28	1.2	95.72	0	0.00	96.60	1.2	3,538	0.03%
2021/07/27	12	99.38	0	0.00	99.00	12	3,565	0.34%
2021/07/26	4	104.25	5	105.00	103.00	-1	3,548	-0.03%
2021/07/23	2	101.50	1	99.30	102.00	1	3,488	0.03%
2021/07/22	4	97.93	2	98.25	98.10	2	3,418	0.06%
2021/07/21	0	0.00	4.2	97.30	97.60	-4.2	3,421	-0.12%
2021/07/20	0.1	97.50	0.1	98.00	97.80	0.1	3,494	0.00%
2021/07/19	3	98.33	2.2	98.04	98.20	0.9	3,473	0.02%
2021/07/16	5	97.04	3	96.90	98.00	2	3,494	0.06%
2021/07/15	0.1	96.90	1	97.20	97.20	-0.9	3,513	-0.03%
2021/07/13	1	96.00	3	96.77	96.10	-2	3,629	-0.06%
2021/07/12	0.4	98.20	2	99.30	98.20	-1.6	3,627	-0.04%
2021/07/09	12	96.36	1	97.50	97.70	11	3,592	0.31%
2021/07/08	5.1	94.86	14.1	95.18	99.00	-9	3,394	-0.26%
2021/07/07	0.8	90.10	33.1	90.21	90.00	-32.3	3,301	-0.98%
2021/07/06	0	0.00	0	88.40	87.90	0	3,262	0.00%
2021/07/05	0	0.00	1	88.20	87.70	-1	3,278	-0.03%
2021/07/02	0	0.00	2	87.90	87.90	-2	3,401	-0.06%
2021/07/01	65	88.21	5	88.00	88.10	60	3,418	1.76%
2021/06/29	6	87.90	16	88.69	87.90	-10	3,493	-0.29%
2021/06/28	15	88.83	7	88.86	88.80	8	3,503	0.23%
2021/06/25	0	0.00	1	86.80	86.50	-1	3,497	-0.03%
2021/06/24	0	0.00	1	84.40	85.20	-1	3,737	-0.03%
2021/06/23	0	0.00	1	84.20	84.20	-1	3,779	-0.03%
2021/06/21	1.2	82.48	0	0.00	82.20	1.2	4,024	0.03%
2021/06/18	1	83.60	1	84.00	83.00	0	4,042	0.00%
2021/06/16	0	0.00	1.1	84.98	84.90	-1.1	4,174	-0.03%
2021/06/15	0	0.00	6	84.62	84.80	-6	4,225	-0.14%
2021/06/11	5	84.00	5	83.60	83.80	0	4,265	0.00%
2021/06/10	1	83.40	0	0.00	83.20	1	4,306	0.02%
2021/06/09	1	82.60	0	0.00	82.90	1	4,341	0.02%
2021/06/04	1	83.60	0	0.00	83.50	1	4,489	0.02%
2021/06/03	1	83.50	0.4	84.20	84.30	0.6	4,557	0.01%
2021/06/02	2	82.80	0	0.00	83.40	2	4,595	0.04%
2021/05/28	2	82.70	0	0.00	82.80	2	4,665	0.04%
2021/05/27	4	82.53	0	0.00	82.30	4	4,708	0.08%
2021/05/26	0	0.00	1	83.10	83.10	-1	4,747	-0.02%
2021/05/25	2	82.90	2	83.05	82.90	0	4,770	0.00%
2021/05/20	1	80.90	0	0.00	81.10	1	4,900	0.02%
2021/05/19	0	0.00	1	81.80	81.10	-1	4,907	-0.02%
2021/05/18	6	79.95	0	0.00	81.80	6	4,954	0.12%
2021/05/17	7	79.60	0	0.00	78.20	7	4,939	0.14%
2021/05/14	4	83.30	2.1	83.11	82.90	1.9	4,847	0.04%
2021/05/13	2	80.80	1	82.20	81.10	1	4,728	0.02%
2021/05/12	42	82.25	12	87.00	81.70	30	4,657	0.64%
2021/05/11	1	85.00	2	89.60	86.50	-1	4,518	-0.02%
2021/05/10	21	88.80	3	87.43	88.80	18	4,399	0.41%
2021/05/07	3	86.00	3	85.80	86.00	0	4,331	0.00%
2021/05/04	8	83.05	10	83.21	83.20	-2	4,211	-0.05%
2021/05/03	2	85.60	0	0.00	85.50	2	4,142	0.05%
2021/04/29	0	0.00	1	85.30	85.20	-1	4,102	-0.02%
2021/04/26	11	86.35	7	86.14	86.80	4	4,042	0.10%
2021/04/23	0	0.00	1	83.80	83.90	-1	3,948	-0.03%
2021/04/22	2	82.50	1	85.60	82.80	1	3,936	0.03%
2021/04/21	4	83.90	9	83.51	83.90	-5	3,854	-0.13%
2021/04/16	4	80.40	5	80.18	80.40	-1	3,714	-0.03%
2021/04/14	22	79.15	0	0.00	79.10	22	3,657	0.60%
2021/04/13	20.7	79.17	1	79.40	79.20	19.7	3,647	0.54%
2021/04/12	11	78.82	0.1	79.00	79.40	10.9	3,614	0.30%
2021/04/09	10	78.30	5	78.48	78.60	5	3,580	0.14%
2021/04/08	39	78.17	5	78.50	79.00	34	3,552	0.96%
2021/04/07	0	79.20	4	79.08	79.20	-4	3,420	-0.12%
2021/04/06	51	79.10	5	79.04	79.20	46	3,404	1.35%
2021/03/31	0	0.00	2	79.10	79.70	-2	3,306	-0.06%
2021/03/30	4	78.10	0	0.00	78.40	4	3,270	0.12%
2021/03/29	60	78.51	13	78.37	78.70	47	3,233	1.45%
2021/03/25	8.1	78.45	12	79.28	80.10	-3.9	2,951	-0.13%
2021/03/24	26.1	80.17	7	81.10	80.10	19.1	2,915	0.66%
2021/03/23	7	83.21	7	82.87	83.40	0	2,719	0.00%
2021/03/22	3	80.87	0.1	81.00	82.50	2.9	2,676	0.11%
2021/03/19	13	80.25	2	81.20	80.10	11	2,645	0.42%
2021/03/18	20	82.75	0	0.00	82.50	20	2,508	0.80%
2021/03/17	16.1	82.79	5	82.14	83.10	11.1	2,457	0.45%
2021/03/16	1	80.30	1.1	80.49	81.80	-0.1	2,415	0.00%
2021/03/15	6	79.97	6.2	79.60	80.20	-0.2	2,389	-0.01%
2021/03/12	2	78.50	1	79.00	79.40	1	2,372	0.04%
2021/03/11	0	0.00	6	79.83	78.70	-6	2,364	-0.25%
2021/03/10	12	78.35	1	78.50	78.00	11	2,283	0.48%
2021/03/09	0	0.00	6.1	77.98	78.50	-6.1	2,267	-0.27%
2021/03/08	6	76.05	6	77.03	77.30	0	2,218	0.00%
2021/03/05	0	0.00	1	76.30	75.90	-1	2,178	-0.05%
2021/03/04	0	0.00	3.2	75.45	76.00	-3.2	2,206	-0.14%
2021/03/03	0	0.00	2	75.25	75.50	-2	2,149	-0.09%
2021/03/02	0	0.00	4	76.08	75.30	-4	2,122	-0.19%
2021/02/26	0	0.00	3	75.00	74.90	-3	2,072	-0.14%
2021/02/25	1	74.40	1	74.50	74.70	0	2,017	0.00%
2021/02/24	29.2	74.23	7	74.46	73.80	22.2	2,009	1.10%
2021/02/23	2	73.70	1	74.10	74.10	1	1,964	0.05%
2021/02/22	11	74.22	4	72.93	73.40	7	1,876	0.37%
2021/02/19	0.1	71.80	0	0.00	71.70	0.1	1,822	0.01%
2021/02/18	0	0.00	2	72.45	72.30	-2	1,823	-0.11%
2021/02/17	36	69.17	0	0.00	69.90	36	1,790	2.01%
2021/02/04	6	68.80	0	0.00	68.80	6	1,791	0.33%
2021/02/03	0	0.00	0.1	68.70	68.60	-0.1	1,821	-0.01%
2021/01/29	3	68.50	1	68.30	68.20	2	1,847	0.11%
2021/01/26	0	0.00	1	68.70	68.70	-1	1,823	-0.05%
2021/01/25	1	69.00	0	0.00	69.10	1	1,824	0.05%
2021/01/22	10	69.00	0	0.00	68.60	10	1,821	0.55%
2021/01/20	4	68.20	0	0.00	68.20	4	1,831	0.22%
2021/01/19	1	69.00	0	0.00	69.50	1	1,837	0.05%
2021/01/18	16	68.70	0	0.00	68.70	16	1,830	0.87%
2021/01/15	14	69.27	0.1	69.70	69.10	14	1,819	0.77%
2021/01/14	2	69.80	0	0.00	70.00	2	1,820	0.11%
2021/01/13	0	0.00	0	70.10	70.20	0	1,819	0.00%
2021/01/12	1	69.30	2	70.50	69.30	-1	1,791	-0.06%
2021/01/11	0	0.00	1	70.80	70.90	-1	1,756	-0.06%
2021/01/08	1	70.50	1	70.90	70.90	0	1,746	0.00%
2021/01/07	4	70.20	6	70.22	70.20	-2	1,721	-0.12%
2021/01/06	3	70.70	0	0.00	69.80	3	1,713	0.18%
2021/01/05	0	0.00	2	70.85	71.00	-2	1,698	-0.12%
2021/01/04	3	69.50	0	0.00	69.40	3	1,655	0.18%
2020/12/31	1	69.70	2	69.90	69.70	-1	1,648	-0.06%
2020/12/30	1	69.60	0	0.00	69.80	1	1,641	0.06%
2020/12/29	0	0.00	12	69.37	69.40	-12	1,631	-0.74%
2020/12/28	1	69.00	2	69.30	69.50	-1	1,621	-0.06%
2020/12/25	1	68.70	2	68.80	69.00	-1	1,612	-0.06%
2020/12/24	6	68.43	1	69.00	68.20	5	1,613	0.31%
2020/12/23	0	0.00	2	68.25	68.00	-2	1,593	-0.13%
2020/12/17	6	68.80	0	0.00	69.00	6	1,541	0.39%
2020/12/15	19	68.10	0	0.00	68.20	19	1,533	1.24%
2020/12/14	6	68.40	0	0.00	68.40	6	1,519	0.39%
2020/12/11	12	68.85	1	69.40	68.70	11	1,515	0.73%
2020/12/10	2	68.80	5	69.06	69.10	-3	1,500	-0.20%
2020/12/09	1	69.50	1	69.50	69.30	0	1,487	0.00%
2020/12/08	1	70.10	0	0.00	69.90	1	1,466	0.07%
2020/12/07	13	70.52	0	0.00	70.40	13	1,441	0.90%
2020/12/04	7	70.43	5	70.56	70.60	2	1,408	0.14%
2020/12/03	2	69.90	4	70.20	70.50	-2	1,393	-0.14%
2020/12/02	2	70.10	3	70.10	69.80	-1	1,377	-0.07%
2020/12/01	3.2	69.96	0	69.90	69.80	3.2	1,364	0.23%
2020/11/30	13	69.95	2	69.85	69.60	11	1,362	0.81%
2020/11/27	6	69.10	1	69.50	69.10	5	1,328	0.38%
2020/11/26	1	69.10	0	0.00	69.10	1	1,349	0.07%
2020/11/25	18.1	69.03	0	0.00	68.90	18.1	1,398	1.29%
2020/11/24	6	69.00	0	0.00	69.00	6	1,476	0.41%
2020/11/23	2	69.55	0	0.00	69.00	2	1,513	0.13%
2020/11/20	6	68.80	0	0.00	68.80	6	1,524	0.39%
2020/11/19	1	68.90	0	0.00	69.00	1	1,561	0.06%
2020/11/18	6	68.90	0	0.00	69.30	6	1,553	0.39%
2020/11/17	0	0.00	6.2	69.39	69.30	-6.2	1,533	-0.40%
2020/11/16	6	69.37	7	69.40	68.60	-1	1,553	-0.06%
2020/11/13	2	68.60	1	68.70	68.60	1	1,542	0.06%
2020/11/12	3	67.70	0	0.00	67.30	3	1,502	0.20%
2020/11/11	0	0.00	1	68.00	68.00	-1	1,509	-0.07%
2020/10/30	1	66.90	0	0.00	66.20	1	1,629	0.06%
2020/10/28	6	66.83	0	0.00	66.90	6	1,628	0.37%
2020/10/21	0.2	65.70	0	0.00	65.80	0.2	1,653	0.01%
2020/10/20	0	0.00	6	65.48	65.20	-6	1,676	-0.36%
2020/10/16	0	0.00	1	65.50	65.40	-1	1,716	-0.06%
2020/10/13	1	64.70	0	0.00	65.50	1	1,808	0.06%
2020/10/12	0	0.00	2	64.60	64.70	-2	1,923	-0.10%
2020/10/08	6	64.90	0	0.00	65.20	6	2,046	0.29%
2020/10/07	0.3	65.10	0	0.00	65.20	0.3	2,114	0.01%
2020/10/05	6	64.70	0	0.00	64.70	6	2,242	0.27%
2020/09/29	26	64.87	0	0.00	64.80	26	2,299	1.13%
2020/09/23	2	65.30	0	0.00	65.30	2	2,427	0.08%
2020/09/21	2	66.50	0	0.00	66.50	2	2,489	0.08%
2020/09/18	1	66.70	0	0.00	66.50	1	2,510	0.04%
2020/09/17	0	0.00	8	66.43	66.40	-8	2,538	-0.32%
2020/09/15	1	66.70	0	0.00	66.60	1	2,587	0.04%
2020/09/07	0	0.00	1	67.30	67.30	-1	2,749	-0.04%
2020/09/04	1	67.60	0	0.00	67.20	1	2,798	0.04%
2020/09/03	1	67.70	0	0.00	67.60	1	2,846	0.04%
2020/09/02	1	67.70	10	67.60	67.50	-9	2,887	-0.31%
2020/09/01	1	69.30	0	0.00	68.30	1	2,925	0.03%
2020/08/31	4	69.85	3	69.50	69.60	1	2,939	0.03%
2020/08/28	2	68.25	0.3	68.80	68.90	1.7	2,921	0.06%
2020/08/27	0	0.00	51	67.36	67.50	-51	2,920	-1.75%
2020/08/25	1	66.50	3	65.90	66.50	-2	2,979	-0.07%
2020/08/21	0	0.00	10	64.80	64.70	-10	3,630	-0.28%
2020/08/20	1	64.30	0	0.00	64.10	1	3,668	0.03%
2020/08/17	0	0.00	0.4	65.50	65.40	-0.4	3,613	-0.01%
2020/08/14	16	65.16	4	65.45	65.50	12	3,624	0.33%
2020/08/13	1	67.10	1	67.20	67.20	0	3,576	0.00%
2020/08/12	0	0.00	2	67.00	67.00	-2	3,596	-0.06%
2020/08/03	0	0.00	4	64.55	64.50	-4	3,733	-0.11%
2020/07/31	4	64.20	2	64.50	64.20	2	3,735	0.05%
2020/07/27	2	63.90	0	0.00	64.00	2	3,752	0.05%
2020/07/17	5	66.08	0	0.00	65.30	5	3,679	0.14%
2020/07/16	31.1	66.78	0	0.00	66.10	31.1	3,652	0.85%
2020/07/15	2	71.55	27	71.43	71.40	-25	3,554	-0.70%
2020/07/14	1	71.80	5	71.34	71.30	-4	3,480	-0.11%
2020/07/13	2	71.90	0	0.00	71.80	2	3,426	0.06%
2020/07/10	0	0.00	3	71.20	71.10	-3	3,372	-0.09%
2020/07/09	1	71.90	0	0.00	71.90	1	3,340	0.03%
2020/07/08	0	0.00	8	71.90	71.90	-8	3,314	-0.24%
2020/07/07	3	71.87	0	0.00	72.00	3	3,292	0.09%
2020/07/06	0	0.00	1	72.00	72.00	-1	3,271	-0.03%
2020/07/03	0	0.00	1	72.20	71.90	-1	3,245	-0.03%
2020/07/02	5	72.20	2	72.15	72.40	3	3,233	0.09%
2020/07/01	9	71.76	4	71.75	71.70	5	3,203	0.16%
2020/06/30	3	70.50	2	70.25	70.80	1	3,182	0.03%
2020/06/23	1	68.60	0	0.00	69.00	1	3,176	0.03%
2020/06/22	1	68.50	0	0.00	68.60	1	3,174	0.03%
2020/06/19	0	0.00	0.3	68.90	68.90	-0.3	3,158	-0.01%
2020/06/18	2	69.20	0	0.00	69.10	2	3,157	0.06%
2020/06/17	1	68.90	2	69.10	69.40	-1	3,156	-0.03%
2020/06/16	2	69.20	0	0.00	69.10	2	3,164	0.06%
2020/06/12	2	68.50	0	0.00	69.00	2	3,255	0.06%
2020/06/10	2	70.00	2	70.00	70.60	0	3,222	0.00%
2020/06/08	12	69.20	20	69.50	69.80	-8	3,237	-0.25%
2020/06/05	1	68.50	20	68.55	68.30	-19	3,195	-0.59%
2020/06/03	30.5	68.40	1	68.10	68.40	29.5	3,176	0.93%
2020/06/01	0	0.00	3	66.80	66.90	-3	3,078	-0.10%
2020/05/29	4	65.83	0	0.00	65.30	4	2,978	0.13%
2020/05/27	0.5	69.00	1	68.70	69.00	-0.5	2,332	-0.02%
2020/05/26	0	0.00	12	68.28	68.30	-12	2,307	-0.52%
2020/05/25	3	67.50	1	67.50	67.50	2	2,294	0.09%
2020/05/22	1	67.40	0	0.00	67.10	1	2,294	0.04%
2020/05/20	2	67.50	4	67.40	67.40	-2	2,262	-0.09%
2020/05/19	0	0.00	1	68.50	67.80	-1	2,252	-0.04%
2020/05/15	2	67.05	0	0.00	67.00	2	2,202	0.09%
2020/05/14	10	66.50	0	0.00	66.10	10	2,153	0.46%
2020/05/12	50	66.90	0	0.00	66.90	50	2,100	2.38%
2020/05/11	2	67.60	0	0.00	67.50	2	2,082	0.10%
2020/05/06	1	66.90	0	0.00	67.00	1	2,039	0.05%
2020/05/05	1	67.10	0	0.00	67.10	1	2,056	0.05%
2020/05/04	1	66.90	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	2	69.00	68.50	-2	2,043	-0.10%
2020/04/28	6	66.75	0	0.00	67.10	6	2,029	0.30%
2020/04/24	1	66.30	0	0.00	66.30	1	2,063	0.05%
2020/04/22	0	0.00	1	65.10	66.30	-1	2,070	-0.05%
2020/04/21	1	66.10	0	0.00	65.90	1	2,063	0.05%
2020/04/20	1	66.30	0	0.00	66.80	1	2,036	0.05%
2020/04/16	4	67.43	1	67.60	67.30	3	1,952	0.15%
2020/04/15	3	68.17	1	68.20	68.00	2	1,936	0.10%
2020/04/14	0	0.00	1	68.10	68.40	-1	1,926	-0.05%
2020/04/10	0.3	68.00	0	0.00	68.00	0.3	1,926	0.01%
2020/04/08	1.4	67.83	0	0.00	67.80	1.4	1,923	0.07%
2020/03/31	3	70.40	15	70.55	69.40	-12	1,838	-0.65%
2020/03/27	0	0.00	21	68.20	67.80	-21	1,787	-1.17%
2020/03/26	0	0.00	2	67.40	67.70	-2	1,789	-0.11%
2020/03/25	8	66.70	10.3	66.86	66.60	-2.3	1,808	-0.13%
2020/03/24	0	0.00	1	66.00	65.80	-1	1,801	-0.06%
2020/03/20	2	64.00	2	64.40	64.90	0	1,779	0.00%
2020/03/19	12	62.13	28	60.06	61.20	-16	1,767	-0.91%
2020/03/18	8	65.64	6	65.67	64.40	2	1,699	0.12%
2020/03/17	2	62.35	1	63.30	63.30	1	1,651	0.06%
2020/03/16	4	65.20	12	64.63	65.40	-8	1,636	-0.49%
2020/03/12	0	0.00	10	66.30	66.10	-10	1,541	-0.65%
2020/03/10	0	0.00	2	67.40	68.90	-2	1,486	-0.13%
2020/03/09	0	0.00	3	68.10	67.70	-3	1,484	-0.20%
2020/03/05	0	0.00	15	69.13	69.30	-15	1,452	-1.03%
2020/03/04	0	0.00	15	68.87	68.70	-15	1,473	-1.02%
2020/03/02	1	66.50	1	69.10	68.50	0	1,491	0.00%
2020/02/27	0	0.00	6	68.07	67.60	-6	1,491	-0.40%
2020/02/26	1	67.30	20	67.10	67.90	-19	1,486	-1.28%
2020/02/25	1	67.70	0	0.00	67.60	1	1,497	0.07%
2020/02/24	0	0.00	1	68.00	67.90	-1	1,507	-0.07%
2020/02/21	20	68.45	1	68.50	68.20	19	1,515	1.25%
2020/02/19	0	0.00	20	69.16	69.30	-20	1,548	-1.29%
2020/02/18	1	67.90	0	0.00	68.20	1	1,577	0.06%
2020/02/17	27	68.11	0	0.00	67.90	27	1,753	1.54%
2020/02/14	25	67.94	0	0.00	67.90	25	1,775	1.41%
2020/02/13	10	68.10	0	0.00	67.80	10	1,777	0.56%
2020/02/10	4	66.90	1	66.70	67.30	3	1,821	0.16%
2020/02/07	6	67.30	20	67.30	67.20	-14	1,828	-0.77%
2020/02/06	1	68.00	0	0.00	67.90	1	1,836	0.05%
2020/02/04	2	67.05	0	0.00	67.10	2	1,805	0.11%
2020/02/03	1	66.80	15.4	66.32	66.80	-14.4	1,806	-0.80%
2020/01/31	1	68.00	0	0.00	68.10	1	1,798	0.06%
2020/01/30	1	69.20	1	69.30	68.00	0	1,795	0.00%
2020/01/17	60	72.03	2	71.90	71.60	58	1,762	3.29%
2020/01/16	1	71.70	0	0.00	71.80	1	1,783	0.06%
2020/01/14	2	72.25	0.3	72.20	72.20	1.7	1,854	0.09%
2020/01/13	2	71.90	0	0.00	71.80	2	1,873	0.11%
2020/01/10	1	72.10	0	0.00	72.10	1	1,896	0.05%
2020/01/09	1.1	71.80	0	0.00	71.70	1.1	1,963	0.06%
2020/01/08	2	71.60	0	0.00	71.30	2	1,985	0.10%
2020/01/07	1	72.10	0	0.00	72.20	1	1,994	0.05%
2020/01/06	1	72.20	0	0.00	72.00	1	1,999	0.05%
2020/01/03	0	0.00	1	73.40	72.70	-1	1,997	-0.05%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/31	1	73.60	0	0.00	73.50	1	2,025	0.05%
2019/12/30	21	74.10	0	0.00	73.70	21	2,025	1.04%
2019/12/26	3	73.67	0	0.00	73.50	3	2,022	0.15%
2019/12/25	2	73.70	0	0.00	73.70	2	2,029	0.10%
2019/12/24	3	72.57	2	72.40	72.70	1	2,032	0.05%
2019/12/23	4	72.90	12	73.22	72.60	-8	2,036	-0.39%
2019/12/20	12	72.50	0	0.00	72.50	12	2,020	0.59%
2019/12/19	1	73.20	0	0.00	73.30	1	1,986	0.05%
2019/12/13	3.1	73.63	0	0.00	73.40	3.1	2,019	0.15%
2019/12/12	1	73.70	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%
2019/12/10	1	74.20	0	0.00	74.20	1	1,987	0.05%
2019/12/09	3	74.10	0	0.00	74.00	3	1,999	0.15%
2019/12/04	1	74.40	0	0.00	74.30	1	1,988	0.05%
2019/12/02	3	75.07	0	0.00	75.30	3	1,967	0.15%
2019/11/29	2	75.90	0	0.00	75.70	2	1,962	0.10%
2019/11/28	1	77.50	0	0.00	77.00	1	1,952	0.05%
2019/11/26	4	76.55	0	0.00	76.20	4	1,970	0.20%
2019/11/25	2	75.60	0	0.00	76.00	2	1,946	0.10%
2019/11/22	3	76.03	1	76.00	76.00	2	1,977	0.10%
2019/11/19	0	0.00	2	77.05	77.30	-2	2,020	-0.10%
2019/11/18	1	77.10	0	0.00	76.90	1	2,006	0.05%
2019/11/15	2	77.65	2	77.30	77.20	0	2,017	0.00%
2019/11/14	21	76.96	11	76.35	77.00	10	2,000	0.50%
2019/11/13	0	0.00	12	73.80	73.00	-12	1,855	-0.65%
2019/11/11	0	0.00	4	74.65	74.50	-4	1,996	-0.20%
2019/11/08	0	0.00	3	75.30	75.10	-3	1,988	-0.15%
2019/11/07	0	0.00	1	75.30	75.20	-1	2,000	-0.05%
2019/11/04	0	0.00	5	73.70	73.90	-5	1,986	-0.25%
2019/11/01	2	72.90	0	0.00	73.10	2	2,007	0.10%
2019/10/31	12	73.53	85	73.56	73.20	-73	2,030	-3.60%
2019/10/30	1	72.80	0	0.00	73.20	1	2,023	0.05%
2019/10/28	10	72.88	0	0.00	72.80	10	1,998	0.50%
2019/10/25	3	73.67	10	73.60	73.40	-7	1,981	-0.35%
2019/10/23	1	73.30	2	73.60	73.30	-1	1,945	-0.05%
2019/10/22	0	0.00	1	72.50	72.50	-1	1,903	-0.05%
2019/10/21	0	0.00	1	72.30	72.80	-1	1,880	-0.05%
2019/10/17	6	72.43	6	72.43	72.60	0	1,835	0.00%
2019/10/16	1	70.70	0	0.00	70.70	1	1,772	0.06%
2019/10/15	0	0.00	22	69.95	70.40	-22	1,768	-1.24%
2019/10/14	0	0.00	1	69.30	69.20	-1	1,777	-0.06%
2019/10/09	20	70.15	1	70.40	69.60	19	1,771	1.07%
2019/10/08	2	69.50	0	0.00	69.90	2	1,771	0.11%
2019/10/03	1	68.00	0	0.00	67.60	1	1,755	0.06%
2019/09/26	1	67.60	8	67.50	67.00	-7	1,864	-0.38%
2019/09/25	0	0.00	5	67.90	67.90	-5	1,853	-0.27%
2019/09/24	1	68.10	16	68.10	68.10	-15	1,866	-0.80%
2019/09/23	1	68.20	0	0.00	68.10	1	1,867	0.05%
2019/09/20	3	68.87	0	0.00	68.30	3	1,866	0.16%
2019/09/19	4	69.68	0	0.00	69.50	4	1,862	0.21%
2019/09/18	7	70.69	0	0.00	70.70	7	1,943	0.36%
2019/09/17	5	71.60	0	0.00	71.50	5	2,027	0.25%
2019/09/03	3	70.80	1	71.60	70.40	2	2,240	0.09%
2019/09/02	0	0.00	2	70.55	71.20	-2	2,237	-0.09%
2019/08/30	0	0.00	6	70.50	69.70	-6	2,226	-0.27%
2019/08/28	2	69.85	0	0.00	69.80	2	2,198	0.09%
2019/08/27	1	70.30	1	71.30	70.80	0	2,196	0.00%
2019/08/26	1	70.00	10	69.30	70.30	-9	2,162	-0.42%
2019/08/23	0	0.00	1	70.70	70.80	-1	2,132	-0.05%
2019/08/22	0	0.00	5	70.36	70.80	-5	2,125	-0.24%
2019/08/21	14	68.61	1	68.90	68.90	13	2,152	0.60%
2019/08/20	7	67.70	0	0.00	67.60	7	2,141	0.33%
2019/08/19	1	68.20	0	0.00	68.20	1	2,115	0.05%
2019/08/15	0	0.00	5	69.48	69.10	-5	2,065	-0.24%
2019/08/14	0	0.00	3	67.60	67.20	-3	1,977	-0.15%
2019/08/12	8	64.76	0	0.00	64.10	8	1,925	0.42%
2019/08/08	1	63.40	0	0.00	63.00	1	1,934	0.05%
2019/08/06	2	61.60	0	0.00	62.50	2	1,939	0.10%
2019/08/05	3	63.80	0	0.00	63.30	3	1,920	0.16%
2019/08/02	3	64.97	0	0.00	64.90	3	1,912	0.16%
2019/08/01	0	0.00	2	66.40	66.00	-2	1,912	-0.10%
2019/07/31	0	0.00	1	67.00	66.50	-1	1,922	-0.05%
2019/07/30	10	67.25	11	67.21	67.00	-1	1,921	-0.05%
2019/07/26	1	66.90	0	0.00	67.10	1	1,920	0.05%
2019/07/25	1	66.40	0	0.00	66.60	1	1,921	0.05%
2019/07/24	11	66.75	0	0.00	66.50	11	1,930	0.57%
2019/07/23	1	67.20	0	0.00	67.00	1	1,928	0.05%
2019/07/18	0	0.00	1	67.60	67.40	-1	1,958	-0.05%
2019/07/17	8	67.01	0	0.00	66.80	8	1,957	0.41%
2019/07/16	7	67.80	0	0.00	67.60	7	1,933	0.36%
2019/07/12	1	68.80	0	0.00	68.70	1	1,927	0.05%
2019/07/10	11	68.50	0	0.00	68.80	11	1,943	0.57%
2019/07/09	5	68.70	0	0.00	68.60	5	1,940	0.26%
2019/07/08	6	69.57	0	0.00	69.10	6	1,950	0.31%
2019/07/04	1	76.00	0	0.00	76.00	1	1,898	0.05%
2019/07/03	0	0.00	1	74.60	74.60	-1	1,864	-0.05%
2019/07/02	1	74.80	0	0.00	74.80	1	1,871	0.05%
2019/07/01	16	75.59	0	0.00	75.20	16	1,864	0.86%
2019/06/27	1	76.00	0	0.00	76.40	1	1,850	0.05%
2019/06/26	1	76.10	0	0.00	75.80	1	1,874	0.05%
2019/06/25	2	77.40	1	75.80	78.00	1	1,855	0.05%
2019/06/24	2	77.80	2	77.85	78.00	0	1,752	0.00%
2019/06/21	3	76.53	0	0.00	76.50	3	1,653	0.18%
2019/06/20	0	0.00	1.6	75.93	75.80	-1.6	1,557	-0.10%
2019/06/19	0	0.00	4	74.13	74.90	-4	1,526	-0.26%
2019/06/17	5	71.72	0	0.00	72.30	5	1,452	0.34%
2019/06/11	0	0.00	2	71.45	71.50	-2	1,398	-0.14%
2019/06/06	0	0.00	3	68.50	68.50	-3	1,354	-0.22%
2019/05/29	1	68.80	1	68.80	68.70	0	1,301	0.00%
2019/05/24	2	68.70	0	0.00	68.70	2	1,229	0.16%
2019/05/23	1	68.60	0	0.00	68.70	1	1,223	0.08%
2019/05/17	1	68.60	0	0.00	68.70	1	1,215	0.08%
2019/05/16	3	69.53	0	0.00	68.80	3	1,203	0.25%
2019/05/15	0	0.00	1	71.10	71.50	-1	1,169	-0.09%
2019/05/10	1	69.30	1	69.50	69.50	0	1,148	0.00%
2019/05/09	8	70.33	1.2	70.43	70.00	6.8	1,141	0.60%
2019/05/08	1	72.20	0	0.00	71.90	1	1,120	0.09%
2019/05/06	6	73.10	1	73.70	72.80	5	1,105	0.45%
2019/05/03	1	74.30	0	0.00	74.20	1	1,094	0.09%
2019/05/02	1	73.80	0	0.00	74.50	1	1,095	0.09%
2019/04/29	2	74.00	0	0.00	73.90	2	1,062	0.19%
2019/04/26	2	74.10	0	0.00	74.30	2	1,054	0.19%
2019/04/25	1	75.30	0	0.00	75.10	1	1,039	0.10%
2019/04/23	2	75.75	0	0.00	75.80	2	1,022	0.20%
2019/04/18	3	76.30	1	76.00	75.40	2	1,043	0.19%
2019/04/17	0.2	77.20	0	0.00	77.20	0.2	1,035	0.01%
2019/04/16	5	77.06	20	76.98	77.20	-15	1,024	-1.46%
2019/04/15	4	77.68	0	0.00	77.70	4	1,006	0.40%
2019/04/12	9	78.33	0	0.00	78.10	9	994	0.91%
2019/04/03	2.2	78.46	0	0.00	78.50	2.2	924	0.24%
2019/04/02	3	78.93	0	0.00	78.70	3	914	0.33%
2019/03/29	0	0.00	5	81.08	80.90	-5	888	-0.56%
2019/03/28	6	78.17	0	0.00	77.70	6	874	0.69%
2019/03/27	2	79.70	0	0.00	79.30	2	873	0.23%
2019/03/26	10	80.50	0	0.00	80.10	10	874	1.14%
2019/03/25	1	80.20	0	0.00	80.60	1	874	0.11%
2019/03/22	2	81.40	0	0.00	81.20	2	872	0.23%
2019/03/21	1	82.00	0	0.00	81.90	1	869	0.12%
2019/03/19	0	0.00	1	82.50	82.50	-1	896	-0.11%
2019/03/13	0	0.00	1	80.70	81.10	-1	963	-0.10%
2019/03/12	0.2	79.90	0	0.00	80.40	0.2	979	0.02%
2019/03/11	4	79.80	0	0.00	79.40	4	999	0.40%
2019/03/06	1	81.10	0.5	81.80	81.90	0.5	1,135	0.04%
2019/03/05	1	81.00	0	0.00	81.10	1	1,138	0.09%
2019/03/04	1	80.80	0	0.00	81.50	1	1,140	0.09%
2019/02/27	1	81.40	0	0.00	81.40	1	1,139	0.09%
2019/02/21	0	0.00	1	82.90	82.60	-1	1,120	-0.09%
2019/02/20	1	82.50	0	0.00	83.10	1	1,120	0.09%
2019/02/15	1	82.20	0	0.00	81.80	1	1,168	0.09%
2019/01/17	0	0.00	1	82.10	82.00	-1	1,469	-0.07%
2019/01/14	2	80.60	6	80.50	81.00	-4	1,637	-0.24%
2019/01/11	0	0.00	1	82.40	82.20	-1	1,653	-0.06%
2019/01/10	0	0.00	1	82.00	82.70	-1	1,680	-0.06%
2019/01/03	0	0.00	1.8	78.01	77.60	-1.8	1,790	-0.10%
2019/01/02	2	78.10	0	0.00	77.70	2	1,836	0.11%
2018/12/27	1	78.50	0	0.00	78.50	1	1,908	0.05%
2018/12/25	1	78.00	0	0.00	78.20	1	2,005	0.05%
2018/12/24	1	79.50	0	0.00	79.50	1	2,026	0.05%
2018/12/22	1	80.20	0	0.00	80.40	1	2,046	0.05%
2018/12/21	3	79.60	0	0.00	80.20	3	2,079	0.14%
2018/12/20	6	81.63	5	80.80	80.80	1	2,071	0.05%
2018/12/19	0.1	83.60	0	0.00	83.60	0.1	2,093	0.00%
2018/12/18	0.1	83.80	0	0.00	83.80	0.1	2,126	0.01%
2018/12/13	1	84.80	1	84.90	84.30	0	2,304	0.00%
2018/12/12	2	84.20	0	0.00	85.40	2	2,338	0.09%
2018/12/11	1	84.10	1	83.80	84.00	0	2,359	0.00%
2018/12/10	2	83.65	1	85.40	84.30	1	2,431	0.04%
2018/12/07	5	85.66	0	0.00	85.30	5	2,425	0.21%
2018/12/06	0	0.00	10	87.40	86.60	-10	2,437	-0.41%
2018/12/03	1	88.10	3	88.53	87.70	-2	2,499	-0.08%
2018/11/30	0	0.00	1	86.10	91.00	-1	2,497	-0.04%
2018/11/19	0	0.00	1.6	84.13	84.20	-1.6	2,992	-0.05%
2018/11/15	0	0.00	1	83.60	82.70	-1	3,043	-0.03%
2018/11/14	7	81.74	2	81.20	81.80	5	3,027	0.17%
2018/11/13	27	80.04	0	0.00	80.00	27	3,057	0.88%
2018/11/08	0	0.00	5	79.00	79.10	-5	3,170	-0.16%
2018/11/06	2	76.85	0	0.00	76.50	2	3,214	0.06%
2018/11/01	2	76.70	2	76.70	77.10	0	3,374	0.00%
2018/10/30	5	73.50	6	75.60	75.60	-1	3,524	-0.03%
2018/10/29	0	0.00	10	77.80	76.10	-10	3,537	-0.28%
2018/10/17	11	55.03	0	0.00	54.70	11	3,529	0.31%
2018/10/12	5	52.50	5	55.10	55.20	0	3,445	0.00%
2018/10/11	12	54.03	23	55.46	54.00	-11	3,437	-0.32%
2018/10/09	0	0.00	3	59.63	59.10	-3	3,391	-0.09%
2018/10/05	0	0.00	8	60.80	59.70	-8	3,387	-0.24%
2018/10/04	1	61.20	0	0.00	61.30	1	3,380	0.03%
2018/10/02	0	0.00	1	61.70	61.70	-1	3,372	-0.03%
2018/10/01	0	0.00	2	61.40	61.40	-2	3,371	-0.06%
2018/09/28	0	0.00	1	60.70	60.70	-1	3,413	-0.03%
2018/09/26	1	59.70	0	0.00	59.90	1	3,360	0.03%
2018/09/25	30.3	59.72	0	0.00	60.00	30.3	3,374	0.90%
2018/09/19	1	57.40	0	0.00	57.50	1	3,368	0.03%
2018/09/18	30	57.93	0	0.00	57.70	30	3,390	0.88%
2018/09/13	1	57.30	0	0.00	57.50	1	3,451	0.03%
2018/09/12	1	57.10	1	57.40	57.80	0	3,438	0.00%
2018/09/10	1	56.50	0	0.00	55.90	1	3,460	0.03%
2018/09/07	0	0.00	8	59.03	58.20	-8	3,457	-0.23%
2018/09/05	5	60.58	0	0.00	59.30	5	3,500	0.14%
2018/09/03	2	61.95	0	0.00	61.60	2	3,551	0.06%
2018/08/30	5	62.80	5	63.00	62.80	0	3,573	0.00%
2018/08/29	1	62.00	1	62.10	62.00	0	3,583	0.00%
2018/08/28	0	0.00	1	61.20	61.50	-1	3,611	-0.03%
2018/08/27	3	61.67	0	0.00	61.50	3	3,655	0.08%
2018/08/22	2	62.90	2	63.15	62.80	0	3,725	0.00%
2018/08/21	2	62.05	2	62.30	62.00	0	3,709	0.00%
2018/08/17	2	63.00	2	63.45	63.00	0	3,793	0.00%
2018/08/16	2	62.90	18	62.97	62.90	-16	3,766	-0.42%
2018/08/15	3	62.50	12	62.10	62.50	-9	3,706	-0.24%
2018/08/14	1	59.40	0	0.00	59.40	1	3,595	0.03%
2018/08/13	1	59.00	5	59.30	59.00	-4	3,711	-0.11%
2018/08/09	1	61.30	0	0.00	61.30	1	3,740	0.03%
2018/08/08	2	61.45	4	61.20	61.80	-2	3,881	-0.05%
2018/08/07	2	60.20	2	60.70	60.30	0	3,861	0.00%
2018/08/06	1	59.90	1	60.20	60.30	0	3,943	0.00%
2018/08/02	2	59.30	2	59.20	58.70	0	3,914	0.00%
2018/08/01	0	0.00	1	59.20	59.40	-1	3,903	-0.03%
2018/07/30	3	58.00	0	0.00	58.00	3	3,871	0.08%
2018/07/27	2	61.95	1	62.00	62.00	1	3,790	0.03%
2018/07/26	3	62.00	2	61.80	62.00	1	3,688	0.03%
2018/07/25	0	0.00	1	64.00	62.60	-1	3,689	-0.03%
2018/07/24	0	0.00	1	62.20	62.00	-1	3,654	-0.03%
2018/07/23	5	61.02	0	0.00	60.90	5	3,657	0.14%
2018/07/20	1	61.90	0	0.00	61.80	1	3,664	0.03%
2018/07/19	1	62.20	0	0.00	62.20	1	3,682	0.03%
2018/07/18	1	63.20	0	0.00	63.00	1	3,718	0.03%
2018/07/16	20	62.65	1	62.60	62.60	19	3,682	0.52%
2018/07/13	0	0.00	1	62.40	62.70	-1	3,713	-0.03%
2018/07/11	1	61.90	0	0.00	62.00	1	3,791	0.03%
2018/07/10	0	0.00	2	61.40	61.10	-2	3,797	-0.05%
2018/07/09	0	0.00	2	60.95	61.60	-2	3,855	-0.05%
2018/07/06	3	59.53	0	0.00	59.90	3	3,900	0.08%
2018/07/05	1	60.30	0	0.00	59.60	1	3,902	0.03%
2018/07/03	0	0.00	40	60.80	60.70	-40	4,130	-0.97%
2018/06/29	0	0.00	15	61.89	62.20	-15	4,158	-0.36%
2018/06/28	0	0.00	1	60.90	61.20	-1	4,152	-0.02%
2018/06/22	0	0.00	5	62.80	63.00	-5	4,742	-0.11%
2018/06/15	10	62.80	0	0.00	63.20	10	5,142	0.19%
2018/06/13	0	0.00	2	62.00	62.10	-2	5,182	-0.04%
2018/06/12	5	62.70	3	62.80	62.70	2	5,278	0.04%
2018/06/08	0	0.00	1	64.50	65.00	-1	5,401	-0.02%
2018/06/06	1	65.10	1	65.00	65.00	0	5,485	0.00%
2018/06/05	3	64.67	0	0.00	64.40	3	5,501	0.05%
2018/05/25	10	62.68	0	0.00	62.70	10	6,103	0.16%
2018/05/22	2	61.70	1	61.80	61.90	1	6,171	0.02%
2018/05/16	2	60.00	1	60.20	60.00	1	6,008	0.02%
2018/05/09	0	0.00	3	58.10	58.20	-3	5,944	-0.05%
2018/05/07	3	57.20	0	0.00	57.60	3	5,935	0.05%
2018/05/03	1	57.70	0	0.00	57.60	1	5,916	0.02%
2018/04/26	0	0.00	9	57.86	57.80	-9	5,882	-0.15%
2018/04/25	2	57.80	0	0.00	57.80	2	5,887	0.03%
2018/04/23	7	58.39	0	0.00	58.10	7	5,918	0.12%
2018/04/18	0	0.00	2	58.10	58.10	-2	5,973	-0.03%
2018/04/17	0	0.00	3	57.20	56.80	-3	6,013	-0.05%
2018/04/11	1	58.00	2	58.10	58.10	-1	5,899	-0.02%
2018/04/10	55	58.33	3	58.43	58.50	52	5,854	0.89%
2018/04/09	3	58.13	4.1	58.19	58.50	-1.1	5,787	-0.02%
2018/04/02	16	56.49	0	0.00	56.30	16	5,594	0.29%
2018/03/30	5	56.40	3	55.70	56.40	2	5,566	0.04%
2018/03/29	3	56.43	0	0.00	56.30	3	5,495	0.05%
2018/03/28	0	0.00	1	57.10	57.00	-1	5,485	-0.02%
2018/03/27	24	58.88	9	58.89	57.00	15	5,392	0.28%
2018/03/26	1	58.30	0	0.00	58.00	1	4,942	0.02%
2018/03/23	2	57.00	0	0.00	58.90	2	4,854	0.04%
2018/03/21	0	0.00	5	59.20	59.10	-5	4,534	-0.11%
2018/03/20	0	0.00	1	57.70	58.10	-1	4,400	-0.02%
2018/03/19	2	57.70	3	57.90	58.00	-1	4,319	-0.02%
2018/03/16	0	0.00	28	56.96	57.00	-28	4,292	-0.65%
2018/03/15	26	56.35	1	56.60	57.40	25	4,157	0.60%
2018/03/14	5	55.50	1	56.20	55.60	4	4,021	0.10%
2018/03/13	5	55.00	0	0.00	55.50	5	3,960	0.13%
2018/03/12	3	55.43	2	55.35	55.40	1	3,927	0.03%
2018/03/09	1	54.80	1	54.40	54.20	0	3,880	0.00%
2018/03/08	0	0.00	1	54.80	54.70	-1	3,864	-0.03%
2018/03/07	1	54.30	15	54.56	55.30	-14	3,723	-0.38%
2018/03/05	16	52.69	1	52.90	51.90	15	3,440	0.44%
2018/03/02	0	0.00	1	51.50	51.40	-1	3,274	-0.03%
2018/03/01	2	51.30	0	0.00	51.90	2	3,230	0.06%
2018/02/26	1	51.80	5	52.16	52.00	-4	3,204	-0.12%
2018/02/23	0	0.00	3	50.60	50.70	-3	3,190	-0.09%
2018/02/22	1	51.00	0	0.00	50.80	1	3,327	0.03%
2018/02/12	3	47.70	1	47.55	47.60	2	4,078	0.05%
2018/02/09	2	47.10	0	0.00	47.65	2	4,123	0.05%
2018/02/08	0	0.00	10	48.48	48.40	-10	4,130	-0.24%
2018/02/07	0	0.00	1	48.70	48.40	-1	4,307	-0.02%
2018/02/06	1	47.75	0	0.00	47.30	1	4,428	0.02%
2018/02/05	0	0.00	1	50.40	50.50	-1	4,549	-0.02%
2018/01/31	0	0.00	2	50.90	51.50	-2	4,921	-0.04%
2018/01/30	6	51.98	9	52.30	51.60	-3	5,010	-0.06%
2018/01/25	1	52.60	2	52.60	52.80	-1	4,987	-0.02%
2018/01/19	0	0.00	1	52.90	52.70	-1	5,106	-0.02%
2018/01/18	1	53.00	0	0.00	53.00	1	5,075	0.02%
2018/01/17	2	52.65	1	52.70	53.10	1	5,056	0.02%
2018/01/16	1	53.30	3	53.50	53.40	-2	5,001	-0.04%
2018/01/15	1	52.80	0	0.00	52.50	1	4,965	0.02%
2018/01/12	1	52.10	0	0.00	52.10	1	4,958	0.02%
2018/01/11	10	52.60	0	0.00	52.00	10	4,944	0.20%
2018/01/08	2	51.70	0	0.00	51.70	2	4,842	0.04%
2018/01/05	0	0.00	5	51.62	51.80	-5	4,806	-0.10%
2018/01/04	1	50.50	0	0.00	50.60	1	4,759	0.02%
2018/01/03	6	50.73	0	0.00	50.80	6	4,753	0.13%