潤泰全 (2915)-元大-永和券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716張
產業
上市貿易百貨類股
753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－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	5.6	81.17	81.90	-5.6	4,064	-0.14%
2024/11/21	2	80.10	0.3	80.20	79.60	1.7	3,926	0.04%
2024/11/20	0	79.30	2	80.00	79.00	-2	3,791	-0.05%
2024/11/19	1.3	79.42	11.6	79.19	80.00	-10.3	3,662	-0.28%
2024/11/18	0	0.00	3.5	79.20	78.90	-3.5	3,478	-0.10%
2024/11/15	1.3	76.67	0	0.00	76.90	1.3	3,355	0.04%
2024/11/14	1.4	76.10	0	0.00	76.20	1.4	3,387	0.04%
2024/11/13	14	77.18	1	78.00	78.00	13	3,389	0.38%
2024/11/12	1	79.00	7	80.24	80.00	-6	3,431	-0.17%
2024/11/11	0	0.00	0.3	78.60	80.00	-0.3	3,375	-0.01%
2024/11/08	1	78.00	0.3	78.49	77.60	0.7	3,359	0.02%
2024/11/01	0	0.00	2	77.90	78.40	-2	3,722	-0.05%
2024/10/29	0	0.00	1	76.70	77.20	-1	3,826	-0.03%
2024/10/28	0	0.00	0.2	76.90	77.20	-0.2	3,846	-0.01%
2024/10/25	1	76.20	0	0.00	76.50	1	3,883	0.03%
2024/10/23	2	74.60	0	0.00	74.90	2	4,074	0.05%
2024/10/21	0	0.00	2	75.85	74.70	-2	4,276	-0.05%
2024/10/17	0	0.00	0	76.10	75.70	0	4,530	0.00%
2024/10/16	2	74.55	2	74.40	74.20	0	4,694	0.00%
2024/10/14	0	0.00	0	74.30	74.80	0	4,966	0.00%
2024/10/11	0.1	75.36	0	0.00	75.10	0.1	5,288	0.00%
2024/10/09	2.1	75.36	0	0.00	75.50	2.1	5,474	0.04%
2024/10/08	0.4	76.36	1	77.20	77.00	-0.6	5,480	-0.01%
2024/10/04	0	77.60	0	0.00	76.50	0	5,502	0.00%
2024/09/30	0	0.00	1	79.00	78.00	-1	5,556	-0.02%
2024/09/27	0	0.00	0	78.10	78.30	0	5,751	0.00%
2024/09/24	1	77.60	0	0.00	77.60	1	5,912	0.02%
2024/09/23	4	77.35	0	0.00	77.30	4	5,901	0.07%
2024/09/20	10.5	78.73	2	78.15	78.20	8.5	5,859	0.14%
2024/09/19	0	0.00	2	81.21	81.50	-2	5,728	-0.04%
2024/09/18	4	80.03	16.3	80.06	80.30	-12.3	5,651	-0.22%
2024/09/16	0	0.00	0	78.50	78.70	0	5,603	0.00%
2024/09/12	1.9	77.17	0	0.00	77.50	1.9	5,634	0.03%
2024/09/11	0.6	77.50	0	0.00	77.50	0.6	5,660	0.01%
2024/09/10	3.9	78.32	0	0.00	77.30	3.9	5,685	0.07%
2024/09/09	2	78.40	0	0.00	79.00	2	5,711	0.04%
2024/09/06	6	79.47	6	78.57	79.70	0	5,709	0.00%
2024/09/04	1	77.20	1	78.40	77.80	0	5,882	0.00%
2024/09/03	1.8	79.68	1	79.60	79.60	0.8	5,977	0.01%
2024/09/02	0.5	80.20	0	0.00	80.60	0.5	6,045	0.01%
2024/08/30	0	0.00	8.5	81.36	81.30	-8.5	6,048	-0.14%
2024/08/29	1	79.60	1	79.60	79.90	0	6,020	0.00%
2024/08/28	2	80.35	0	0.00	80.60	2	6,039	0.03%
2024/08/27	0.1	79.60	0	0.00	80.60	0.1	6,071	0.00%
2024/08/26	5	80.80	4	80.68	80.00	1	6,098	0.02%
2024/08/23	0	78.00	1	78.10	78.70	-1	6,101	-0.02%
2024/08/22	1.1	77.49	0	0.00	78.70	1.1	6,165	0.02%
2024/08/21	0	0.00	2	77.70	78.10	-2	6,205	-0.03%
2024/08/20	1	78.00	0	0.00	78.60	1	6,243	0.02%
2024/08/19	18.1	79.49	2	79.85	78.50	16.1	6,387	0.25%
2024/08/16	0	0.00	1	80.10	80.00	-1	6,427	-0.02%
2024/08/15	1	79.10	1	80.10	79.00	0	6,477	0.00%
2024/08/14	3	80.40	0	0.00	80.50	3	6,586	0.05%
2024/08/13	0	77.20	0	0.00	77.80	0	6,677	0.00%
2024/08/12	0.1	76.50	0	0.00	77.20	0.1	6,912	0.00%
2024/08/09	1	75.10	1	76.10	75.20	0	7,357	0.00%
2024/08/08	0	0.00	0.6	73.70	73.60	-0.6	7,720	-0.01%
2024/08/07	1	73.60	2	73.85	73.20	-1	8,143	-0.01%
2024/08/06	3	72.50	1	73.40	72.10	2	8,170	0.02%
2024/08/05	6.2	73.54	0	72.40	70.80	6.2	8,109	0.08%
2024/08/02	0.1	79.05	0	0.00	78.40	0.1	7,988	0.00%
2024/08/01	2	80.70	5	81.54	81.90	-3	7,923	-0.04%
2024/07/31	0	0.00	0	79.73	80.30	0	7,936	0.00%
2024/07/29	0	0.00	2	78.70	78.40	-2	8,236	-0.02%
2024/07/26	2	80.60	1	80.30	80.60	1	8,190	0.01%
2024/07/22	3	78.00	0	77.10	77.60	3	8,008	0.04%
2024/07/19	3.1	79.51	0	0.00	78.80	3.1	7,906	0.04%
2024/07/18	4	81.00	12.1	80.50	81.40	-8.1	7,775	-0.10%
2024/07/17	5	82.86	12	82.71	82.00	-7	7,637	-0.09%
2024/07/16	37	82.14	14.1	80.75	81.00	22.9	7,489	0.31%
2024/07/15	1	81.20	2	80.35	79.00	-1	7,333	-0.01%
2024/07/12	6.1	80.35	18.1	80.52	80.00	-12	7,193	-0.17%
2024/07/11	14	74.76	25	75.01	75.30	-11	6,865	-0.16%
2024/07/10	6	71.98	1	72.10	72.60	5	6,701	0.07%
2024/07/08	0	71.00	0	0.00	71.00	0	6,611	0.00%
2024/07/05	0	71.20	1	71.10	70.90	-1	6,607	-0.01%
2024/07/04	0	72.00	0	0.00	71.20	0	6,594	0.00%
2024/07/03	9	71.96	8	72.90	72.00	1	6,528	0.02%
2024/07/02	0.1	69.50	34	69.71	71.90	-33.9	6,310	-0.54%
2024/07/01	33	68.58	2	69.50	69.50	31	6,131	0.51%
2024/06/28	1	68.60	1	68.80	68.20	0	6,077	0.00%
2024/06/27	5	67.80	1	68.00	67.90	4	6,056	0.07%
2024/06/25	1	68.40	3	68.30	68.80	-2	6,020	-0.03%
2024/06/24	0	0.00	0.1	68.00	67.80	-0.1	5,996	0.00%
2024/06/19	1	68.20	2	68.35	67.80	-1	5,945	-0.02%
2024/06/18	2	67.50	0.2	68.50	68.60	1.8	5,882	0.03%
2024/06/17	1	67.50	2	67.70	67.50	-1	5,862	-0.02%
2024/06/14	1	68.50	6	68.72	68.30	-5	5,879	-0.09%
2024/06/13	1	68.70	4	68.75	68.30	-3	5,818	-0.05%
2024/06/12	14	67.59	2.4	67.60	68.30	11.6	5,870	0.20%
2024/06/11	10	71.07	0	0.00	69.50	10	5,843	0.17%
2024/06/07	6	70.82	43	72.57	71.90	-37	5,753	-0.64%
2024/06/06	2	68.90	3	69.10	70.00	-1	5,620	-0.02%
2024/06/05	1	68.40	0	0.00	68.70	1	5,586	0.02%
2024/06/03	0	0.00	0.2	68.21	68.80	-0.2	5,561	0.00%
2024/05/31	0.2	68.20	0	0.00	68.30	0.2	5,542	0.00%
2024/05/30	2	67.05	1	67.70	67.00	1	5,501	0.02%
2024/05/29	4.1	67.95	10.3	67.71	67.90	-6.2	5,484	-0.11%
2024/05/28	6.3	68.64	6	68.63	68.80	0.3	5,425	0.01%
2024/05/27	0.1	67.27	2	67.10	67.00	-1.9	5,376	-0.04%
2024/05/24	2	66.70	0	0.00	66.90	2	5,334	0.04%
2024/05/23	5.1	66.00	3	65.80	65.70	2.1	5,260	0.04%
2024/05/22	10	67.80	1	67.80	67.90	9	5,098	0.18%
2024/05/21	1	68.00	14	68.44	67.80	-13	5,034	-0.26%
2024/05/20	0.2	69.57	2	68.95	68.70	-1.9	4,930	-0.04%
2024/05/17	36	72.24	15	72.97	70.70	21	4,760	0.44%
2024/05/16	27.1	72.43	77.1	72.61	72.10	-49.9	4,542	-1.10%
2024/05/15	105	71.22	81.6	71.41	73.20	23.4	4,294	0.55%	大買/
2024/05/14	61.4	70.02	8	69.38	68.20	53.4	3,836	1.39%
2024/05/13	7	67.79	11.1	68.17	69.60	-4.1	3,435	-0.12%
2024/05/10	10.1	62.30	0	0.00	63.30	10.1	2,980	0.34%
2024/05/08	0.2	62.90	2	62.30	62.60	-1.8	2,873	-0.06%
2024/05/06	0	0.00	3	64.00	63.70	-3	2,761	-0.11%
2024/05/03	2.6	63.18	0	0.00	62.60	2.6	2,682	0.10%
2024/05/02	6.2	62.99	8	63.13	63.60	-1.8	2,583	-0.07%
2024/04/30	3	60.63	0.1	61.00	60.20	2.9	2,289	0.13%
2024/04/29	0	0.00	2	60.90	61.10	-2	2,258	-0.09%
2024/04/26	0	0.00	2	60.10	60.10	-2	2,223	-0.09%
2024/04/25	1	59.90	5	59.60	59.90	-4	2,209	-0.18%
2024/04/23	1	59.80	0	0.00	59.80	1	2,228	0.04%
2024/04/22	1	60.20	1	60.70	60.00	0	2,260	0.00%
2024/04/18	0	59.60	1	59.50	60.00	-1	2,202	-0.04%
2024/04/17	0	0.00	2	58.30	58.60	-2	2,198	-0.09%
2024/04/16	6	58.37	0	0.00	58.40	6	2,188	0.27%
2024/04/12	5.1	59.40	0	0.00	59.30	5.1	2,166	0.23%
2024/04/11	0	0.00	1.3	59.59	59.80	-1.3	2,169	-0.06%
2024/04/10	10	60.00	0	0.00	60.30	10	2,168	0.46%
2024/04/09	1	59.90	1	60.00	59.90	0	2,194	0.00%
2024/04/02	0	0.00	0.1	60.20	59.90	-0.1	2,339	0.00%
2024/04/01	7	59.87	1.6	59.95	60.30	5.4	2,359	0.23%
2024/03/28	2	59.80	0	0.00	59.60	2	2,361	0.08%
2024/03/27	1.3	59.59	0	0.00	59.40	1.3	2,371	0.05%
2024/03/26	0	0.00	0.1	59.50	59.00	-0.1	2,383	0.00%
2024/03/21	0	0.00	2	58.60	58.80	-2	2,460	-0.08%
2024/03/19	3	58.80	0	0.00	58.20	3	2,641	0.11%
2024/03/15	1	59.00	0	0.00	59.20	1	2,652	0.04%
2024/03/14	1	60.00	0	0.00	59.60	1	2,577	0.04%
2024/03/13	0	0.00	1	61.40	61.20	-1	2,512	-0.04%
2024/03/11	0	0.00	1.6	60.49	60.80	-1.6	2,537	-0.06%
2024/03/08	1	59.50	0	0.00	59.30	1	2,500	0.04%
2024/03/07	1	59.30	1	59.30	59.50	0	2,525	0.00%
2024/03/06	0	0.00	1	59.80	60.00	-1	2,523	-0.04%
2024/03/04	4	59.20	2	59.20	59.10	2	2,569	0.08%
2024/02/29	1.2	59.03	7	59.21	59.20	-5.8	2,556	-0.23%
2024/02/27	0	0.00	1	60.10	59.50	-1	2,533	-0.04%
2024/02/26	1	60.10	6	60.32	60.20	-5	2,514	-0.20%
2024/02/23	1	60.20	0	0.00	60.20	1	2,534	0.04%
2024/02/22	1	60.50	0	0.00	60.50	1	2,556	0.04%
2024/02/20	0.1	60.80	0	0.00	60.70	0.1	2,651	0.00%
2024/02/19	0.1	61.00	1	60.80	61.10	-0.9	2,695	-0.03%
2024/02/16	0.1	60.30	2	60.00	60.40	-1.9	2,858	-0.07%
2024/02/15	0.1	60.50	2	60.00	60.20	-1.9	3,005	-0.06%
2024/02/01	0.1	60.70	0	0.00	60.90	0.1	2,985	0.00%
2024/01/31	1	60.20	0	0.00	60.10	1	2,982	0.03%
2024/01/26	0	0.00	1	60.80	61.10	-1	2,962	-0.03%
2024/01/25	1	60.30	0	0.00	60.40	1	2,967	0.03%
2024/01/24	0	0.00	1	60.70	60.50	-1	2,979	-0.03%
2024/01/22	1	60.10	0	0.00	60.10	1	2,978	0.03%
2024/01/17	4	60.68	0	0.00	60.10	4	2,954	0.14%
2024/01/16	1	61.10	0	0.00	61.10	1	2,902	0.03%
2024/01/12	2	62.05	0	0.00	62.00	2	2,872	0.07%
2024/01/09	2	63.00	0	0.00	63.00	2	2,973	0.07%
2024/01/08	1	63.10	2.9	63.32	63.20	-1.9	2,961	-0.06%
2024/01/05	0	0.00	0.7	63.90	63.70	-0.7	2,938	-0.02%
2024/01/04	4	63.93	0	0.00	63.80	4	2,930	0.14%
2024/01/02	2	65.40	0	0.00	64.90	2	2,881	0.07%
2023/12/29	26	64.12	0	0.00	64.30	26	2,801	0.93%
2023/12/26	2.1	63.39	1	62.90	63.40	1.1	2,721	0.04%
2023/12/25	0	0.00	1	62.90	62.80	-1	2,719	-0.04%
2023/12/21	0.3	62.54	0	0.00	62.50	0.3	2,701	0.01%
2023/12/20	0.1	62.70	0	0.00	62.60	0.1	2,688	0.00%
2023/12/19	0.6	62.75	1	63.60	62.60	-0.4	2,667	-0.02%
2023/12/18	0.1	63.50	2	63.90	63.60	-1.9	2,641	-0.07%
2023/12/15	2	63.35	2	63.50	63.10	0	2,638	0.00%
2023/12/14	1	63.30	6	63.00	62.70	-5	2,470	-0.20%
2023/12/13	0	0.00	1	62.60	62.00	-1	2,421	-0.04%
2023/12/12	1.6	62.26	5	62.62	62.40	-3.4	2,424	-0.14%
2023/12/11	1.4	62.99	0	0.00	63.50	1.4	2,352	0.06%
2023/12/08	1.5	63.17	0	0.00	63.10	1.5	2,347	0.06%
2023/12/07	0.3	63.83	0	0.00	63.70	0.3	2,338	0.01%
2023/12/06	5	64.60	2	64.10	64.50	3	2,304	0.13%
2023/12/05	0.2	63.65	1	63.50	63.70	-0.8	2,257	-0.04%
2023/12/01	0	0.00	1	62.80	62.70	-1	2,201	-0.05%
2023/11/30	0	0.00	0.1	62.20	63.00	-0.1	2,181	0.00%
2023/11/28	1	61.50	2	61.60	61.50	-1	2,111	-0.05%
2023/11/27	0	61.40	0	0.00	61.10	0	2,104	0.00%
2023/11/24	1.1	61.51	0	0.00	61.40	1.1	2,108	0.05%
2023/11/23	0.1	61.50	1	61.60	61.90	-0.9	2,147	-0.04%
2023/11/22	1	61.50	4	61.40	61.30	-3	2,142	-0.14%
2023/11/21	6	61.72	0	0.00	61.60	6	2,133	0.28%
2023/11/20	5	61.64	11	61.82	61.50	-6	2,102	-0.29%
2023/11/17	2.1	64.02	1	64.20	63.30	1.1	2,026	0.05%
2023/11/16	7	64.74	6	64.05	64.00	1	2,018	0.05%
2023/11/15	3	63.63	3.2	63.59	64.80	-0.2	2,009	-0.01%
2023/11/14	3	62.17	17.9	61.80	62.30	-14.9	1,838	-0.81%
2023/11/13	0	0.00	1	58.80	58.90	-1	1,712	-0.06%
2023/11/08	0	0.00	3	58.60	58.80	-3	1,791	-0.17%
2023/10/31	2.5	57.26	0	0.00	57.20	2.5	1,919	0.13%
2023/10/27	1	57.10	0	0.00	57.10	1	1,961	0.05%
2023/10/20	2	57.15	0	0.00	57.70	2	2,020	0.10%
2023/10/19	1	58.40	0	0.00	58.00	1	2,050	0.05%
2023/10/18	1	58.60	0	0.00	59.00	1	2,054	0.05%
2023/10/17	0	0.00	2	59.20	58.90	-2	2,007	-0.10%
2023/10/16	1	59.20	0	0.00	59.40	1	2,058	0.05%
2023/10/13	0	0.00	1	59.40	59.30	-1	2,087	-0.05%
2023/10/06	1	58.90	0	0.00	59.00	1	2,076	0.05%
2023/10/04	1	58.50	0	0.00	58.20	1	2,112	0.05%
2023/10/03	2	59.60	0	0.00	59.20	2	2,109	0.09%
2023/10/02	1	58.60	0	0.00	58.60	1	2,114	0.05%
2023/09/28	2	58.71	0	0.00	58.80	2	2,136	0.09%
2023/09/26	1	58.80	2	58.75	58.80	-1	2,205	-0.05%
2023/09/25	2	59.00	0	0.00	59.30	2	2,214	0.09%
2023/09/21	5	59.70	0	0.00	59.70	5	2,215	0.23%
2023/09/20	3	60.23	0	0.00	60.50	3	2,219	0.14%
2023/09/18	0	0.00	2	60.00	60.30	-2	2,180	-0.09%
2023/09/12	4	60.60	0	0.00	60.70	4	2,250	0.18%
2023/09/11	1	60.80	0	0.00	61.00	1	2,250	0.04%
2023/09/08	0	0.00	1	60.60	60.70	-1	2,270	-0.04%
2023/09/06	0	0.00	2.3	61.31	61.20	-2.3	2,312	-0.10%
2023/09/05	0	0.00	1.9	61.93	61.90	-1.9	2,318	-0.08%
2023/09/04	0	0.00	5	62.00	62.30	-5	2,338	-0.21%
2023/08/29	1	61.70	16	62.11	62.30	-15	2,537	-0.59%
2023/08/28	0	0.00	3	60.80	60.70	-3	2,489	-0.12%
2023/08/22	1	60.30	0	0.00	59.70	1	2,494	0.04%
2023/08/18	2	59.00	0	0.00	58.90	2	2,458	0.08%
2023/08/17	1	59.30	0	0.00	59.60	1	2,466	0.04%
2023/08/16	1	60.30	5	60.30	60.20	-4	2,440	-0.16%
2023/08/15	1	60.90	0	0.00	60.90	1	2,422	0.04%
2023/08/11	4	60.65	0	0.00	61.30	4	2,411	0.17%
2023/08/10	7	59.90	0	0.00	60.10	7	2,394	0.29%
2023/08/09	5	61.60	0	0.00	61.80	5	2,443	0.20%
2023/08/08	6	62.00	0	0.00	62.20	6	2,391	0.25%
2023/08/07	1	62.40	1	62.50	62.60	0	2,408	0.00%
2023/08/04	8	62.20	10	62.03	62.20	-2	2,405	-0.08%
2023/07/31	0	0.00	1	62.30	62.00	-1	2,392	-0.04%
2023/07/28	1	61.80	0	0.00	61.70	1	2,397	0.04%
2023/07/27	0	0.00	1.7	62.08	62.10	-1.7	2,392	-0.07%
2023/07/26	1	61.40	1	62.00	61.20	0	2,387	0.00%
2023/07/25	2	60.85	1	61.10	61.00	1	2,387	0.04%
2023/07/24	2	60.80	2	61.00	61.30	0	2,419	0.00%
2023/07/21	5	61.78	1	62.30	61.70	4	2,424	0.16%
2023/07/20	1	62.50	5	62.70	62.50	-4	2,483	-0.16%
2023/07/19	1	61.80	12	61.47	60.80	-11	2,503	-0.44%
2023/07/12	1	62.00	0	0.00	61.20	1	2,541	0.04%
2023/07/07	1	60.60	3	60.07	60.60	-2	2,588	-0.08%
2023/07/06	1	60.80	0	0.00	60.60	1	2,596	0.04%
2023/07/05	2	62.90	0	0.00	61.90	2	2,579	0.08%
2023/06/28	1	60.50	0	0.00	60.80	1	2,579	0.04%
2023/06/27	1	59.40	0	0.00	59.50	1	2,582	0.04%
2023/06/26	0	0.00	4	59.40	59.10	-4	2,604	-0.15%
2023/06/21	1	58.90	5	59.50	58.70	-4	2,638	-0.15%
2023/06/20	0	0.00	3	59.60	59.30	-3	2,626	-0.11%
2023/06/19	1	59.70	0	0.00	59.80	1	2,647	0.04%
2023/06/16	0	0.00	1	59.70	59.60	-1	2,694	-0.04%
2023/06/15	0.2	60.30	0	0.00	60.70	0.2	2,738	0.01%
2023/06/14	1.2	60.62	0	0.00	60.50	1.2	2,795	0.04%
2023/06/09	0	0.00	2.1	61.15	61.10	-2.1	3,130	-0.07%
2023/06/08	0	0.00	0.4	61.30	61.10	-0.4	3,131	-0.01%
2023/06/07	0	0.00	6	61.40	61.40	-6	3,131	-0.19%
2023/06/06	0	0.00	0.5	60.77	60.90	-0.5	3,097	-0.02%
2023/06/05	4	59.73	10.1	59.91	60.50	-6.1	3,067	-0.20%
2023/06/02	0	0.00	3	57.50	57.30	-3	2,955	-0.10%
2023/05/31	0	0.00	1	56.40	57.00	-1	2,965	-0.03%
2023/05/30	2	56.35	0	0.00	56.20	2	2,965	0.07%
2023/05/29	1	56.10	1	56.30	56.40	0	3,006	0.00%
2023/05/26	2	55.90	0	0.00	55.90	2	3,012	0.07%
2023/05/25	2	56.65	0	0.00	56.50	2	2,995	0.07%
2023/05/24	1	57.20	0	0.00	57.30	1	2,992	0.03%
2023/05/23	0	57.20	0	0.00	57.10	0	3,000	0.00%
2023/05/22	0.2	56.70	0	0.00	57.00	0.2	2,997	0.01%
2023/05/19	1	56.59	0	0.00	56.10	1	2,997	0.03%
2023/05/18	0.1	56.30	0	0.00	56.10	0.1	3,012	0.00%
2023/05/17	0.1	55.52	0	0.00	55.50	0.1	3,013	0.00%
2023/05/16	0.1	55.20	0	0.00	55.50	0.1	3,013	0.00%
2023/05/15	3.1	54.47	2	54.10	54.70	1.1	3,008	0.04%
2023/05/12	5	56.48	0	0.00	56.50	5	2,950	0.17%
2023/05/11	2.1	56.86	0	0.00	56.70	2.1	2,945	0.07%
2023/05/10	2.3	57.92	0	0.00	57.80	2.3	2,920	0.08%
2023/05/09	7	57.96	0	0.00	57.90	7	2,925	0.24%
2023/05/08	0	0.00	1	58.40	58.50	-1	2,929	-0.03%
2023/05/05	1	58.20	0	0.00	58.00	1	2,922	0.03%
2023/05/04	0	0.00	2	58.00	58.40	-2	2,950	-0.07%
2023/05/03	0	0.00	0.3	57.74	57.70	-0.3	2,957	-0.01%
2023/05/02	2	57.50	0	0.00	57.50	2	3,014	0.07%
2023/04/28	1	58.10	0.5	58.00	57.80	0.5	3,084	0.02%
2023/04/27	0.3	57.40	1	58.00	58.00	-0.7	3,080	-0.02%
2023/04/26	1.2	56.99	10	57.62	57.60	-8.8	3,038	-0.29%
2023/04/25	1	57.40	1.4	58.71	57.50	-0.4	2,990	-0.01%
2023/04/24	1.2	57.62	0	0.00	58.20	1.2	2,914	0.04%
2023/04/21	0	56.43	0	0.00	56.00	0	2,856	0.00%
2023/04/20	0.1	56.69	0	0.00	56.40	0.1	2,802	0.00%
2023/04/19	0	56.90	1	56.82	56.70	-1	2,804	-0.04%
2023/04/18	0.1	57.80	0.1	57.50	57.20	0	2,794	0.00%
2023/04/14	1	58.10	6	58.00	58.00	-5	2,819	-0.18%
2023/04/13	3	57.90	2	58.35	58.10	1	2,815	0.04%
2023/04/12	3	58.30	0	0.00	58.40	3	2,803	0.11%
2023/04/11	4	57.60	0	0.00	57.40	4	2,790	0.14%
2023/04/10	0	0.00	4	56.80	56.90	-4	2,807	-0.14%
2023/03/31	0	56.80	0	0.00	56.50	0	2,882	0.00%
2023/03/29	0	57.00	0.1	57.10	57.10	-0.1	3,300	0.00%
2023/03/28	6	56.50	0	0.00	56.40	6	3,582	0.17%
2023/03/27	0	57.00	0	0.00	56.80	0	3,853	0.00%
2023/03/24	0	0.00	10	57.30	57.00	-10	4,147	-0.24%
2023/03/23	0	0.00	2	56.85	57.00	-2	4,176	-0.05%
2023/03/22	0	57.20	32	56.91	57.00	-32	4,223	-0.76%
2023/03/21	2	57.00	0	0.00	56.80	2	4,286	0.05%
2023/03/20	5.1	56.30	11	55.22	55.60	-5.9	4,364	-0.14%
2023/03/17	1.1	57.73	6	57.70	57.90	-5	4,349	-0.11%
2023/03/16	4.2	57.84	1	57.80	58.30	3.2	4,469	0.07%
2023/03/15	0.1	58.95	66	58.64	58.50	-65.9	4,473	-1.47%
2023/03/14	2.1	64.91	57	64.88	64.60	-54.9	4,278	-1.28%
2023/03/13	0	0.00	42	65.26	65.50	-42	4,489	-0.94%
2023/03/10	11	66.01	9	65.94	66.00	2	4,567	0.04%
2023/03/09	0	0.00	0.2	67.58	66.80	-0.2	4,610	0.00%
2023/03/08	4.1	67.10	27	66.97	67.20	-22.9	4,630	-0.49%
2023/03/07	0.1	67.00	2	67.10	67.10	-1.9	4,640	-0.04%
2023/03/06	2	66.30	0	0.00	66.70	2	4,661	0.04%
2023/03/03	0	0.00	1	65.90	66.00	-1	4,712	-0.02%
2023/03/02	3	66.13	1	66.30	66.20	2	4,796	0.04%
2023/02/24	3	67.23	3	67.23	67.60	0	4,899	0.00%
2023/02/23	1	67.50	0	0.00	67.20	1	4,913	0.02%
2023/02/21	5	68.00	0	0.00	67.70	5	5,012	0.10%
2023/02/20	0	0.00	3	67.90	68.10	-3	5,120	-0.06%
2023/02/17	0	0.00	3	67.83	67.80	-3	5,238	-0.06%
2023/02/16	0	0.00	0.2	67.70	68.00	-0.2	5,406	0.00%
2023/02/14	0	0.00	5.6	66.89	67.20	-5.6	5,461	-0.10%
2023/02/09	0	0.00	1	67.00	66.80	-1	5,599	-0.02%
2023/02/08	1	66.80	0	66.80	66.60	1	5,621	0.02%
2023/02/07	2	66.60	0	0.00	66.80	2	5,670	0.04%
2023/02/06	0	0.00	2	66.60	66.40	-2	5,757	-0.03%
2023/02/03	16	67.49	0	0.00	67.50	16	5,774	0.28%
2023/02/02	4	67.80	0	0.00	67.90	4	5,809	0.07%
2023/01/31	20	66.51	12	67.28	66.90	8	5,928	0.13%
2023/01/30	3	64.23	0	0.00	65.10	3	5,901	0.05%
2023/01/17	1	63.80	0	0.00	63.70	1	5,863	0.02%
2023/01/12	7	64.00	1	64.30	64.40	6	6,134	0.10%
2023/01/11	5	63.94	5	64.20	64.00	0	6,288	0.00%
2023/01/10	0	0.00	0	64.14	64.00	0	6,318	0.00%
2023/01/09	4	64.05	10	64.16	64.00	-6	6,329	-0.09%
2023/01/06	7	63.54	5	63.30	63.10	2	6,363	0.03%
2023/01/05	0	64.00	0	0.00	63.30	0	6,551	0.00%
2023/01/04	0	64.70	0	0.00	64.20	0	6,812	0.00%
2023/01/03	0.1	64.30	0	0.00	65.10	0.1	6,868	0.00%
2022/12/30	0	0.00	1	65.60	65.00	-1	6,950	-0.01%
2022/12/29	1	66.20	1	66.00	65.90	0	6,996	0.00%
2022/12/27	0.2	67.65	0	0.00	67.90	0.2	7,294	0.00%
2022/12/26	1	66.40	0.1	67.20	67.30	0.9	7,293	0.01%
2022/12/23	1	66.80	4	66.15	66.70	-3	7,274	-0.04%
2022/12/22	3.1	66.96	33	66.35	66.60	-29.9	7,234	-0.41%
2022/12/21	9	64.26	5	64.68	64.90	4	7,035	0.06%
2022/12/20	9	65.11	5	66.06	64.10	4	6,836	0.06%
2022/12/19	60.2	67.66	1	67.40	67.00	59.2	6,653	0.89%
2022/12/16	14	68.19	64.1	69.82	68.70	-50.1	6,402	-0.78%
2022/12/15	5	69.62	6	69.45	69.10	-1	6,149	-0.02%
2022/12/14	4	69.08	29	68.56	69.30	-25	6,138	-0.41%
2022/12/13	1	67.30	1	66.50	66.90	0	6,097	0.00%
2022/12/12	9.1	67.60	3	66.37	66.50	6.1	6,108	0.10%
2022/12/09	12	68.64	25	69.27	68.90	-13	6,048	-0.21%
2022/12/08	67.1	69.78	5	69.70	69.10	62.1	5,996	1.04%
2022/12/07	27.1	70.57	67	71.20	71.30	-39.9	5,828	-0.68%
2022/12/06	42	70.25	39	71.14	70.00	3	5,757	0.05%
2022/12/05	22.1	70.22	62.5	70.86	70.40	-40.4	5,702	-0.71%
2022/12/02	13	67.22	21	67.60	67.20	-8	5,566	-0.14%
2022/12/01	30	66.61	2	67.40	66.30	28	5,549	0.50%
2022/11/30	0	0.00	1	66.00	66.30	-1	5,543	-0.02%
2022/11/29	5	65.64	1	66.10	66.10	4	5,555	0.07%
2022/11/28	8	65.50	7	65.84	66.10	1	5,623	0.02%
2022/11/25	33	66.46	7	67.27	66.00	26	5,670	0.46%
2022/11/24	3	66.63	41.5	66.16	66.80	-38.5	5,627	-0.68%
2022/11/23	16	64.43	5	65.20	65.00	11	5,536	0.20%
2022/11/22	12.5	63.46	1	63.80	64.00	11.5	5,479	0.21%
2022/11/21	4	64.00	2	64.95	64.10	2	5,480	0.04%
2022/11/18	2	64.00	0	0.00	64.00	2	5,485	0.04%
2022/11/17	5	64.60	30	64.30	63.90	-25	5,456	-0.46%
2022/11/16	37.5	66.48	3	66.17	65.20	34.5	5,409	0.64%
2022/11/15	5	66.74	9	65.96	67.10	-4	5,317	-0.08%
2022/11/14	23.3	64.29	9.6	64.91	65.00	13.7	5,222	0.26%
2022/11/11	0.1	61.60	0	0.00	62.70	0.1	5,066	0.00%
2022/11/09	1	62.10	0.1	62.00	61.50	0.9	5,132	0.02%
2022/11/08	0.1	60.60	1.1	61.16	61.20	-1.1	5,205	-0.02%
2022/11/04	0	0.00	1	59.60	59.60	-1	5,279	-0.02%
2022/11/03	1.2	58.90	0	0.00	59.20	1.2	5,334	0.02%
2022/11/02	0	0.00	1	58.30	58.60	-1	5,400	-0.02%
2022/11/01	0	0.00	3	55.80	56.70	-3	5,495	-0.05%
2022/10/28	0	0.00	2	55.70	55.80	-2	5,610	-0.04%
2022/10/27	2	53.90	4	53.80	54.80	-2	5,593	-0.04%
2022/10/24	0	0.00	5	53.60	52.90	-5	6,126	-0.08%
2022/10/21	2	53.90	2.5	53.78	53.70	-0.5	6,112	-0.01%
2022/10/19	1	52.50	2.5	52.52	52.30	-1.5	6,231	-0.02%
2022/10/18	1	51.10	0	0.00	51.40	1	6,302	0.02%
2022/10/14	1	51.50	6	51.50	51.00	-5	6,956	-0.07%
2022/10/13	16	52.44	8	50.73	50.90	8	7,122	0.11%
2022/10/12	5	52.86	13.5	53.16	53.60	-8.5	6,937	-0.12%
2022/10/11	0	0.00	0.2	50.30	50.10	-0.2	6,663	0.00%
2022/10/07	5	51.30	4	50.98	51.00	1	6,601	0.02%
2022/10/06	3.1	50.37	2	50.35	50.60	1.1	6,516	0.02%
2022/10/05	0	0.00	5.1	50.24	50.00	-5.1	6,463	-0.08%
2022/10/04	0.5	49.80	0	0.00	49.65	0.5	6,343	0.01%
2022/09/29	0	0.00	1	51.10	51.10	-1	6,160	-0.02%
2022/09/28	0.5	50.60	0	0.00	50.50	0.5	6,156	0.01%
2022/09/27	1	51.20	0	0.00	52.60	1	6,155	0.02%
2022/09/26	0	0.00	24	51.12	51.40	-24	6,133	-0.39%
2022/09/23	0	0.00	6.8	52.41	52.10	-6.8	6,099	-0.11%
2022/09/22	0	0.00	11.8	52.36	52.40	-11.8	6,093	-0.19%
2022/09/21	0	0.00	10	52.70	52.60	-10	6,041	-0.17%
2022/09/20	1	52.40	15	52.43	52.50	-14	5,984	-0.23%
2022/09/19	0.7	52.31	45	52.44	52.60	-44.3	5,970	-0.74%
2022/09/16	0	0.00	30	53.30	53.30	-30	5,887	-0.51%
2022/09/15	0	53.80	2.3	53.82	53.70	-2.2	5,850	-0.04%
2022/09/14	1	53.60	3	54.00	54.10	-2	5,847	-0.03%
2022/09/13	1.2	54.88	16	55.26	55.10	-14.8	5,849	-0.25%
2022/09/12	4	55.38	0	0.00	55.10	4	5,862	0.07%
2022/09/08	9.2	54.71	4	54.48	54.90	5.2	5,858	0.09%
2022/09/07	1.2	56.09	2	56.55	55.20	-0.8	5,795	-0.01%
2022/09/06	1.2	58.24	0	0.00	57.90	1.2	5,722	0.02%
2022/09/05	1	59.50	6	59.65	59.40	-5	5,698	-0.09%
2022/09/02	4.2	60.38	5	60.20	60.10	-0.8	5,705	-0.01%
2022/09/01	16.6	62.40	2	62.50	62.50	14.6	5,643	0.26%
2022/08/31	0.1	65.70	15	65.50	65.40	-15	5,586	-0.27%
2022/08/30	0	66.20	1	65.60	66.00	-1	5,581	-0.02%
2022/08/29	2.5	64.92	6	65.13	65.30	-3.5	5,569	-0.06%
2022/08/26	1	65.40	9	66.18	66.80	-8	5,540	-0.14%
2022/08/24	0	65.10	4	65.10	65.00	-4	5,491	-0.07%
2022/08/23	0	0.00	8	65.43	65.20	-8	5,494	-0.15%
2022/08/22	1	65.91	0	0.00	66.40	1	5,526	0.02%
2022/08/19	3	65.57	0	0.00	65.80	3	5,520	0.06%
2022/08/18	0	65.90	16	65.50	66.00	-16	5,506	-0.29%
2022/08/17	11	66.16	10	66.88	66.30	1	5,508	0.02%
2022/08/16	9	65.86	28	66.74	66.30	-19	5,509	-0.34%
2022/08/15	29	67.69	2.5	68.74	68.70	26.5	5,406	0.49%
2022/08/12	4.1	64.39	6	65.08	65.30	-1.9	5,302	-0.04%
2022/08/11	0	0.00	2	63.15	63.70	-2	5,286	-0.04%
2022/08/10	1.1	60.74	1	61.00	61.00	0.1	5,273	0.00%
2022/08/09	4.1	60.26	5	60.36	60.70	-1	5,321	-0.02%
2022/08/08	1	64.50	15	65.13	64.50	-14	5,342	-0.26%
2022/08/05	1.2	65.08	6	65.10	65.00	-4.8	5,284	-0.09%
2022/08/04	2.5	64.12	12	62.63	63.70	-9.5	5,441	-0.17%
2022/08/03	1	64.70	4	65.00	65.00	-3	5,496	-0.05%
2022/08/02	1	65.41	7	65.49	65.90	-6	5,716	-0.10%
2022/08/01	9	62.61	111	62.54	65.50	-102	6,231	-1.64%	大賣/鉅額交易
2022/07/29	4.1	61.60	11	61.60	61.60	-6.9	5,753	-0.12%
2022/07/28	0	0.00	3	68.50	68.40	-3	5,718	-0.05%
2022/07/27	11	68.41	9	68.60	69.10	2	5,796	0.04%
2022/07/26	16	70.49	27	69.37	69.30	-11	5,796	-0.19%
2022/07/25	10.2	67.00	14.7	66.93	67.90	-4.5	5,627	-0.08%
2022/07/22	50	65.75	47.2	66.35	66.60	2.8	5,429	0.05%
2022/07/21	16	65.70	8	65.70	65.70	8	5,007	0.16%
2022/07/20	45.1	74.83	3	77.60	72.90	42.1	4,995	0.84%
2022/07/19	1	80.20	0	0.00	80.90	1	4,811	0.02%
2022/07/18	1	78.60	13	80.41	80.50	-12	4,803	-0.25%
2022/07/15	0	0.00	1	78.80	78.30	-1	4,784	-0.02%
2022/07/14	0	0.00	3	78.13	78.40	-3	4,787	-0.06%
2022/07/13	0	78.10	6	77.50	78.00	-6	4,809	-0.12%
2022/07/11	0	0.00	1	78.00	77.60	-1	4,875	-0.02%
2022/07/08	0	0.00	1	77.00	76.90	-1	4,849	-0.02%
2022/07/07	0	0.00	1	75.80	75.80	-1	4,868	-0.02%
2022/07/06	0	0.00	1	75.00	74.50	-1	4,955	-0.02%
2022/07/05	1	76.30	0	0.00	76.30	1	4,990	0.02%
2022/07/01	1	76.50	3	75.63	73.50	-2	5,045	-0.04%
2022/06/30	1	77.50	4	77.95	77.60	-3	4,978	-0.06%
2022/06/28	0	0.00	1	79.70	80.00	-1	4,983	-0.02%
2022/06/27	1	81.00	1	80.70	80.80	0	5,006	0.00%
2022/06/24	2.5	79.42	1	80.20	79.60	1.5	5,041	0.03%
2022/06/23	1	77.20	2	77.40	78.20	-1	5,069	-0.02%
2022/06/22	1	79.59	1	80.70	79.10	0	5,110	0.00%
2022/06/21	1	79.50	1	81.60	81.40	0	5,123	0.00%
2022/06/20	2	80.00	6.5	79.59	78.80	-4.5	5,159	-0.09%
2022/06/17	1	81.80	0	0.00	82.60	1	5,198	0.02%
2022/06/16	2	83.20	0	0.00	82.40	2	5,186	0.04%
2022/06/15	1	85.10	16	84.87	84.30	-15	5,201	-0.29%
2022/06/14	4	83.58	2	83.50	84.00	2	5,223	0.04%
2022/06/13	16	84.83	2	84.35	84.00	14	5,256	0.27%
2022/06/10	5	87.20	2.2	86.71	87.20	2.8	5,238	0.05%
2022/06/09	1	86.20	0	0.00	86.00	1	5,240	0.02%
2022/06/08	16	85.54	0	0.00	85.50	16	5,261	0.30%
2022/06/07	0	0.00	3	85.13	85.00	-3	5,310	-0.06%
2022/06/06	0	0.00	2	84.50	84.60	-2	5,366	-0.04%
2022/06/02	4	84.58	5	84.56	84.40	-1	5,475	-0.02%
2022/06/01	18	85.67	2	85.25	85.10	16	5,590	0.29%
2022/05/31	1	85.00	9	85.01	85.10	-8	5,623	-0.14%
2022/05/30	3	84.30	2	84.70	85.10	1	5,656	0.02%
2022/05/27	0.5	83.30	4	82.88	83.20	-3.5	5,653	-0.06%
2022/05/25	0	0.00	1	82.00	82.30	-1	5,806	-0.02%
2022/05/24	2	83.50	1	81.90	81.50	1	6,042	0.02%
2022/05/23	5	83.36	1	83.20	83.20	4	6,136	0.07%
2022/05/20	3.4	82.61	2	82.60	82.30	1.4	6,238	0.02%
2022/05/19	4	81.90	1	81.20	81.90	3	6,341	0.05%
2022/05/18	54.2	84.19	5	84.48	84.10	49.2	6,319	0.78%
2022/05/17	2	80.40	3	82.73	83.80	-1	6,370	-0.02%
2022/05/16	7.1	82.64	1	81.40	81.00	6.1	6,264	0.10%
2022/05/13	3.1	82.63	6	82.30	82.90	-3	6,165	-0.05%
2022/05/12	5.1	83.50	2	83.40	82.00	3.1	6,064	0.05%
2022/05/11	8.1	87.52	3	87.80	86.50	5.1	5,834	0.09%
2022/05/10	22.1	87.77	1	88.10	87.60	21.1	5,686	0.37%
2022/05/09	64.3	93.27	15.4	93.60	91.00	48.9	5,402	0.90%
2022/05/06	8.1	101.00	0	0.00	101.00	8.1	4,760	0.17%
2022/05/05	20.1	112.00	0	0.00	112.00	20.1	4,785	0.42%
2022/05/04	4	122.13	41	120.40	124.00	-37	4,793	-0.77%
2022/05/03	3.1	115.55	149	118.03	119.50	-146	4,695	-3.11%	大賣/鉅額交易
2022/04/29	13	113.12	25	115.24	115.50	-12	4,632	-0.26%
2022/04/28	8	111.63	1	111.50	112.00	7	4,635	0.15%
2022/04/27	21.1	107.27	41	108.89	112.50	-19.9	4,626	-0.43%
2022/04/26	5	110.50	97	110.11	110.50	-92	4,485	-2.05%
2022/04/25	1	100.00	5	100.50	100.50	-4	4,396	-0.09%
2022/04/22	1	103.00	1	103.00	103.50	0	4,382	0.00%
2022/04/21	0	0.00	2	104.00	103.50	-2	4,470	-0.04%
2022/04/19	3.1	102.67	0	0.00	103.00	3.1	4,538	0.07%
2022/04/18	4.4	103.77	0	0.00	102.00	4.4	4,632	0.09%
2022/04/15	3.5	106.14	0	0.00	106.00	3.5	4,564	0.08%
2022/04/13	0.1	108.00	0	0.00	108.50	0.1	4,682	0.00%
2022/04/12	17.2	108.21	0	0.00	107.00	17.2	4,665	0.37%
2022/04/11	15	114.40	3	114.17	113.00	12	4,572	0.26%
2022/04/08	16	114.56	2	114.00	116.00	14	4,553	0.31%
2022/04/07	41.2	116.21	20	118.65	114.50	21.2	4,569	0.46%
2022/04/06	21	115.86	4	117.38	117.50	17	4,541	0.37%
2022/04/01	0.1	116.00	4.1	116.99	116.50	-4	4,530	-0.09%
2022/03/31	21	116.21	11	116.95	116.00	10	4,530	0.22%
2022/03/30	6.4	117.69	5	118.80	117.50	1.4	4,582	0.03%
2022/03/29	15	115.87	7	117.21	117.50	8	4,686	0.17%
2022/03/28	12	115.38	0	0.00	116.00	12	4,814	0.25%
2022/03/25	6	115.58	37	117.77	118.00	-31	4,995	-0.62%
2022/03/24	6	116.08	19.1	116.29	116.00	-13.1	5,080	-0.26%
2022/03/23	5	115.50	1	114.00	115.50	4	5,195	0.08%
2022/03/22	7	113.21	13	114.12	114.50	-6	5,189	-0.12%
2022/03/21	1	108.00	0	0.00	108.50	1	5,144	0.02%
2022/03/18	6.1	108.75	13	108.85	108.50	-6.9	5,182	-0.13%
2022/03/17	4	106.50	3	108.00	107.50	1	5,236	0.02%
2022/03/16	6.2	106.42	2	108.50	104.50	4.2	5,235	0.08%
2022/03/15	6	107.00	1	106.50	106.00	5	5,194	0.10%
2022/03/14	8	107.88	4	109.13	107.50	4	5,214	0.08%
2022/03/11	15.1	107.67	0	0.00	108.50	15.1	5,224	0.29%
2022/03/10	9	109.78	5	110.70	110.00	4	5,234	0.08%
2022/03/09	2	106.25	0	0.00	107.00	2	5,237	0.04%
2022/03/08	6.2	106.62	2	107.00	103.50	4.2	5,279	0.08%
2022/03/07	7.3	111.50	0	0.00	109.50	7.3	5,186	0.14%
2022/03/04	15.2	115.91	4	117.50	115.00	11.2	5,094	0.22%
2022/03/03	0	0.00	5	118.00	117.50	-5	5,115	-0.10%
2022/03/02	1	116.50	8	115.81	116.00	-7	5,103	-0.14%
2022/03/01	14	113.86	3	114.33	115.00	11	5,084	0.22%
2022/02/25	40	113.91	3	112.50	115.00	37	5,061	0.73%
2022/02/24	64.6	114.99	13	119.31	113.00	51.6	5,019	1.03%
2022/02/23	1	115.50	47	115.00	117.50	-46	4,797	-0.96%
2022/02/22	49	111.30	12.2	113.10	112.00	36.9	4,706	0.78%
2022/02/21	2	108.75	20.3	110.97	113.00	-18.3	4,609	-0.40%
2022/02/18	22.2	106.91	22.3	106.72	108.00	-0.2	4,520	0.00%
2022/02/17	6	106.42	31	106.63	107.00	-25	4,518	-0.55%
2022/02/16	9	102.94	5	103.20	103.00	4	4,484	0.09%
2022/02/15	2	102.50	2	102.25	102.00	0	4,479	0.00%
2022/02/14	0	0.00	8	99.56	100.00	-8	4,450	-0.18%
2022/02/10	4	100.13	0	0.00	101.00	4	4,433	0.09%
2022/02/08	0	0.00	2	99.25	99.50	-2	4,476	-0.04%
2022/02/07	21	98.10	5	96.44	98.80	16	4,483	0.36%
2022/01/26	3	94.10	0	0.00	94.60	3	4,488	0.07%
2022/01/24	9	94.58	3	95.01	95.90	6	4,658	0.13%
2022/01/21	3.1	97.45	0	0.00	96.10	3.1	4,708	0.07%
2022/01/20	2	98.60	0	0.00	98.70	2	4,720	0.04%
2022/01/19	1	100.00	0	0.00	99.20	1	4,873	0.02%
2022/01/18	2	101.75	0	0.00	101.50	2	4,960	0.04%
2022/01/17	4	100.15	3	101.67	102.00	1	5,044	0.02%
2022/01/14	9	100.38	5	102.30	100.00	4	5,128	0.08%
2022/01/13	5	101.20	3	102.00	102.50	2	5,120	0.04%
2022/01/12	16	100.78	11	101.45	101.50	5	5,128	0.10%
2022/01/11	13	101.92	14	102.82	102.50	-1	5,114	-0.02%
2022/01/10	1	98.00	2	98.40	99.30	-1	5,035	-0.02%
2022/01/07	6.1	99.16	1	99.20	98.90	5.1	5,042	0.10%
2022/01/06	1	101.00	6.1	101.40	100.50	-5.1	5,016	-0.10%
2022/01/05	0	0.00	2	98.75	98.80	-2	5,041	-0.04%
2022/01/04	2	98.00	0	0.00	98.10	2	5,083	0.04%
2022/01/03	2	97.20	2	98.00	97.40	0	5,126	0.00%
2021/12/30	2	97.75	3	97.86	97.50	-1	5,151	-0.02%
2021/12/29	1	97.00	1	97.40	97.20	0	5,228	0.00%
2021/12/27	1	96.00	0	0.00	96.10	1	5,496	0.02%
2021/12/24	13	96.12	8.2	96.83	96.30	4.8	5,611	0.09%
2021/12/23	0	0.00	1	95.00	94.40	-1	5,630	-0.02%
2021/12/22	17	94.88	0	0.00	94.10	17	5,572	0.31%
2021/12/21	12	96.45	1	94.80	96.30	11	5,570	0.20%
2021/12/20	6	92.95	0	0.00	94.20	6	5,722	0.10%
2021/12/17	5	92.10	0	0.00	93.40	5	5,685	0.09%
2021/12/16	4	93.73	0	0.00	93.10	4	5,844	0.07%
2021/12/15	2	94.20	0	0.00	94.20	2	6,185	0.03%
2021/12/14	0.2	93.00	0	0.00	92.50	0.2	6,310	0.00%
2021/12/13	3	94.40	0	0.00	93.50	3	6,365	0.05%
2021/12/10	4	96.20	0	0.00	95.80	4	6,527	0.06%
2021/12/09	4	97.50	0	0.00	97.00	4	6,649	0.06%
2021/12/08	8	97.99	0	0.00	97.70	8	6,843	0.12%
2021/12/07	1	97.20	0.5	98.52	98.60	0.5	6,889	0.01%
2021/12/06	5.1	96.19	0	0.00	96.50	5.1	6,922	0.07%
2021/12/03	2	97.10	0	0.00	97.10	2	6,968	0.03%
2021/12/02	1.4	97.60	25	97.20	97.10	-23.6	6,977	-0.34%
2021/12/01	13	99.91	0	0.00	100.00	13	7,010	0.19%
2021/11/30	11	101.45	3.9	101.37	100.00	7.1	7,034	0.10%
2021/11/29	6	98.62	2	99.10	99.10	4	7,095	0.06%
2021/11/26	10	100.90	0	0.00	100.50	10	7,131	0.14%
2021/11/25	1	102.50	0	0.00	103.00	1	7,181	0.01%
2021/11/24	5.2	102.81	0.8	103.50	103.50	4.4	7,201	0.06%
2021/11/23	5.5	105.50	0.1	105.00	104.00	5.5	7,182	0.08%
2021/11/22	16	106.28	1.3	106.35	106.50	14.7	7,119	0.21%
2021/11/19	15	108.27	4	109.00	107.50	11	7,089	0.16%
2021/11/18	0	0.00	3	110.83	110.50	-3	7,070	-0.04%
2021/11/17	3	107.50	1	109.00	110.00	2	7,049	0.03%
2021/11/16	4	108.88	3	108.50	109.00	1	7,030	0.01%
2021/11/15	6.4	110.34	12	109.13	110.50	-5.6	7,020	-0.08%
2021/11/12	0	0.00	3	105.00	105.00	-3	6,951	-0.04%
2021/11/10	9	104.50	1	105.00	103.00	8	7,055	0.11%
2021/11/09	23	103.54	2	104.00	103.50	21	7,149	0.29%
2021/11/08	3	102.83	1	101.50	102.50	2	7,157	0.03%
2021/11/05	7	101.64	0.1	102.00	102.00	6.9	7,166	0.10%
2021/11/04	4	105.63	6	105.50	104.50	-2	7,128	-0.03%
2021/11/03	0	0.00	1	106.00	106.00	-1	7,109	-0.01%
2021/11/02	9	105.89	5.6	105.65	104.00	3.4	7,065	0.05%
2021/11/01	27	110.04	3	110.67	110.00	24	6,976	0.34%
2021/10/29	6.3	105.63	15	107.73	108.50	-8.7	6,886	-0.13%
2021/10/28	6	102.58	2	103.75	104.50	4	6,811	0.06%
2021/10/27	14	101.43	11	102.64	104.00	3	6,774	0.04%
2021/10/26	5	96.10	41	97.21	98.80	-36	6,607	-0.54%
2021/10/25	10	93.56	2	93.10	93.20	8	6,519	0.12%
2021/10/22	21	93.31	3	93.00	93.90	18	6,455	0.28%
2021/10/21	3	88.67	0	0.00	89.80	3	6,409	0.05%
2021/10/20	0	0.00	5	88.84	88.80	-5	6,408	-0.08%
2021/10/14	11	87.02	0	0.00	87.20	11	6,434	0.17%
2021/10/13	2	85.90	0	0.00	85.80	2	6,473	0.03%
2021/10/12	2.1	88.47	0	0.00	88.00	2.1	6,377	0.03%
2021/10/08	5	90.80	0	0.00	90.60	5	6,330	0.08%
2021/10/07	1	89.90	0	0.00	90.00	1	6,285	0.02%
2021/10/06	17	90.63	4	89.28	89.30	13	6,285	0.21%
2021/10/05	0.1	89.40	1	89.00	89.20	-0.9	6,247	-0.01%
2021/10/04	6	91.93	13	92.10	89.70	-7	6,383	-0.11%
2021/10/01	13.2	123.97	0	0.00	124.00	13.2	6,331	0.21%
2021/09/30	1	127.50	22	125.95	128.00	-21	6,261	-0.34%
2021/09/29	3	124.00	1	125.00	123.50	2	6,174	0.03%
2021/09/28	1	123.00	9.3	123.22	125.00	-8.3	6,113	-0.13%
2021/09/27	7.3	119.64	1	119.50	120.50	6.3	5,939	0.11%
2021/09/24	26	133.40	6.1	135.69	132.00	19.9	5,575	0.36%
2021/09/23	21.2	130.16	1.5	133.50	133.50	19.7	5,454	0.36%
2021/09/22	38.7	135.35	2	131.50	131.50	36.7	5,182	0.71%
2021/09/17	2	144.25	17.1	143.79	146.00	-15.1	4,843	-0.31%
2021/09/16	6	137.25	2	136.75	138.00	4	4,705	0.09%
2021/09/15	20	136.98	12	138.88	138.00	8	4,610	0.17%
2021/09/14	0.1	135.50	16	132.63	135.50	-15.9	4,370	-0.36%
2021/09/13	22	129.41	6.6	134.56	129.50	15.4	4,221	0.37%
2021/09/10	7	126.51	19	127.50	129.50	-12	4,038	-0.30%
2021/09/09	2	120.00	2	124.75	125.00	0	3,986	0.00%
2021/09/08	3.1	120.95	1	121.00	121.50	2.1	3,926	0.05%
2021/09/07	21.5	122.86	6.6	124.32	125.50	14.9	3,840	0.39%
2021/09/06	13.6	123.74	18	122.56	121.50	-4.4	3,781	-0.12%
2021/09/03	8.8	117.26	12	118.42	117.00	-3.2	3,655	-0.09%
2021/09/02	5	114.80	0.3	114.00	116.00	4.7	3,598	0.13%
2021/09/01	3	115.17	1	116.50	117.00	2	3,509	0.06%
2021/08/31	0	0.00	1	105.00	111.00	-1	3,391	-0.03%
2021/08/30	1	104.50	1	104.00	105.50	0	3,298	0.00%
2021/08/27	1	101.50	6.8	102.07	102.50	-5.8	3,244	-0.18%
2021/08/26	3	100.67	2	100.00	100.50	1	3,221	0.03%
2021/08/25	0	0.00	1	99.10	99.60	-1	3,237	-0.03%
2021/08/23	0	0.00	1	97.20	97.90	-1	3,224	-0.03%
2021/08/20	2	94.80	0	0.00	95.00	2	3,223	0.06%
2021/08/19	12	96.57	0	0.00	95.60	12	3,215	0.37%
2021/08/17	0	0.00	1	100.00	98.10	-1	3,157	-0.03%
2021/08/16	2	102.75	2	102.50	102.00	0	3,112	0.00%
2021/08/13	2	100.50	3	101.30	102.50	-1	3,082	-0.03%
2021/08/12	0	0.00	2	96.40	98.20	-2	2,985	-0.07%
2021/08/11	3	96.50	0	0.00	96.60	3	3,004	0.10%
2021/08/10	0	0.00	1	93.50	93.00	-1	3,018	-0.03%
2021/08/06	5	93.50	0	0.00	93.20	5	3,206	0.16%
2021/08/05	4	94.10	2.6	93.77	93.80	1.4	3,263	0.04%
2021/08/03	0	0.00	0.1	95.80	95.60	-0.1	3,470	0.00%
2021/08/02	2	97.65	2	97.95	98.00	0	3,529	0.00%
2021/07/28	0	0.00	1	98.10	96.60	-1	3,538	-0.03%
2021/07/26	5	103.40	0	0.00	103.00	5	3,548	0.14%
2021/07/23	3.1	100.23	0	0.00	102.00	3.1	3,488	0.09%
2021/07/22	0	0.00	2	97.60	98.10	-2	3,418	-0.06%
2021/07/21	0	0.00	1	97.50	97.60	-1	3,421	-0.03%
2021/07/20	0	0.00	2.1	97.30	97.80	-2.1	3,494	-0.06%
2021/07/19	2	98.90	0	0.00	98.20	2	3,473	0.06%
2021/07/16	0	0.00	3	97.47	98.00	-3	3,494	-0.09%
2021/07/15	0	0.00	2	97.25	97.20	-2	3,513	-0.06%
2021/07/14	3.1	96.21	0	0.00	95.80	3.1	3,539	0.09%
2021/07/13	4	96.88	1	98.20	96.10	3	3,629	0.08%
2021/07/12	0	0.00	1	98.30	98.20	-1	3,627	-0.03%
2021/07/09	3	96.17	7	99.01	97.70	-4	3,592	-0.11%
2021/07/08	5	94.64	4	95.80	99.00	1	3,394	0.03%
2021/07/07	0	0.00	30.2	89.99	90.00	-30.2	3,301	-0.91%
2021/07/02	1	87.80	1	88.10	87.90	0	3,401	0.00%
2021/07/01	0	0.00	45	88.63	88.10	-45	3,418	-1.32%
2021/06/29	2	87.35	15	88.23	87.90	-13	3,493	-0.37%
2021/06/28	0	0.00	63.5	88.22	88.80	-63.5	3,503	-1.81%
2021/06/25	0	0.00	13	86.49	86.50	-13	3,497	-0.37%
2021/06/24	0	0.00	35	84.41	85.20	-35	3,737	-0.94%
2021/06/23	0	0.00	15	84.03	84.20	-15	3,779	-0.40%
2021/06/21	5	82.36	0	0.00	82.20	5	4,024	0.12%
2021/06/18	1	83.70	4	83.60	83.00	-3	4,042	-0.07%
2021/06/17	0	0.00	24	84.70	84.50	-24	4,042	-0.59%
2021/06/16	0	0.00	6	84.87	84.90	-6	4,174	-0.14%
2021/06/15	1	84.80	5	84.54	84.80	-4	4,225	-0.09%
2021/06/11	0	0.00	5	83.92	83.80	-5	4,265	-0.12%
2021/06/02	0	0.00	1	83.30	83.40	-1	4,595	-0.02%
2021/05/28	2	82.90	0	0.00	82.80	2	4,665	0.04%
2021/05/25	0	0.00	0.7	83.50	82.90	-0.7	4,770	-0.02%
2021/05/21	2	81.25	4	82.18	82.20	-2	4,866	-0.04%
2021/05/20	2	81.40	0	0.00	81.10	2	4,900	0.04%
2021/05/19	1	81.40	5.5	80.85	81.10	-4.5	4,907	-0.09%
2021/05/18	11	81.52	0	0.00	81.80	11	4,954	0.22%
2021/05/17	7	79.94	5.4	81.74	78.20	1.6	4,939	0.03%
2021/05/14	37	83.10	3	84.30	82.90	34	4,847	0.70%
2021/05/13	6	82.22	0	0.00	81.10	6	4,728	0.13%
2021/05/12	14.1	82.72	1	82.40	81.70	13.1	4,657	0.28%
2021/05/11	19.5	88.11	0	0.00	86.50	19.5	4,518	0.43%
2021/05/10	5	88.80	4	87.63	88.80	1	4,399	0.02%
2021/05/07	25	85.32	3	85.50	86.00	22	4,331	0.51%
2021/05/06	5	85.08	0	0.00	84.80	5	4,320	0.12%
2021/05/05	0	0.00	14	84.81	84.90	-14	4,280	-0.33%
2021/05/04	14	83.57	0.1	83.40	83.20	13.9	4,211	0.33%
2021/05/03	44	86.29	10	85.30	85.50	34	4,142	0.82%
2021/04/29	1.1	85.42	1	85.50	85.20	0.1	4,102	0.00%
2021/04/28	9	86.59	0	86.00	86.20	9	4,075	0.22%
2021/04/27	27	87.01	1	86.70	86.80	26	4,072	0.64%
2021/04/26	100	86.94	2	88.00	86.80	98	4,042	2.42%
2021/04/23	1	84.00	0	0.00	83.90	1	3,948	0.03%
2021/04/22	3.1	84.67	1.1	83.82	82.80	2	3,936	0.05%
2021/04/21	0	83.40	1	83.90	83.90	-1	3,854	-0.03%
2021/04/20	17.1	82.71	18	83.28	83.40	-0.9	3,839	-0.02%
2021/04/19	0.4	82.50	1	82.20	82.30	-0.6	3,822	-0.02%
2021/04/16	1	79.80	1	79.80	80.40	0	3,714	0.00%
2021/04/15	0	0.00	4	80.00	80.20	-4	3,689	-0.11%
2021/04/13	11	80.03	5	80.36	79.20	6	3,647	0.16%
2021/04/12	0	0.00	3	79.37	79.40	-3	3,614	-0.08%
2021/04/09	12.2	78.29	2	78.50	78.60	10.2	3,580	0.28%
2021/04/08	14	78.26	0	0.00	79.00	14	3,552	0.40%
2021/04/07	1	79.00	0	0.00	79.20	1	3,420	0.03%
2021/04/06	0	0.00	0.3	79.00	79.20	-0.3	3,404	-0.01%
2021/04/01	4.1	79.10	0	0.00	79.10	4.1	3,361	0.12%
2021/03/31	2.1	78.59	2	78.90	79.70	0.1	3,306	0.00%
2021/03/30	1	78.10	0	0.00	78.40	1	3,270	0.03%
2021/03/29	15.1	78.15	5.8	78.44	78.70	9.3	3,233	0.29%
2021/03/26	0.1	80.00	0	0.00	80.30	0.1	2,985	0.00%
2021/03/25	2	78.50	0	0.00	80.10	2	2,951	0.07%
2021/03/24	7	80.92	0	0.00	80.10	7	2,915	0.24%
2021/03/23	3	81.80	10	82.80	83.40	-7	2,719	-0.26%
2021/03/22	1	80.20	1	82.50	82.50	0	2,676	0.00%
2021/03/19	0	81.20	0	0.00	80.10	0	2,645	0.00%
2021/03/18	2	83.13	2	82.36	82.50	0	2,508	0.00%
2021/03/17	2	82.45	0.1	83.00	83.10	2	2,457	0.08%
2021/03/16	4	81.30	0	81.40	81.80	4	2,415	0.16%
2021/03/15	0	79.90	3.4	80.17	80.20	-3.4	2,389	-0.14%
2021/03/12	0.1	78.50	0	0.00	79.40	0.1	2,372	0.00%
2021/03/11	1.4	80.08	6	78.75	78.70	-4.6	2,364	-0.19%
2021/03/10	0	78.40	3.1	78.50	78.00	-3.1	2,283	-0.13%
2021/03/09	10	77.80	1	78.10	78.50	9	2,267	0.40%
2021/03/08	0.6	76.77	0	0.00	77.30	0.6	2,218	0.03%
2021/03/05	0	0.00	1	76.10	75.90	-1	2,178	-0.05%
2021/03/04	2.1	75.45	0	0.00	76.00	2.1	2,206	0.10%
2021/03/02	1	75.30	5	76.20	75.30	-4	2,122	-0.19%
2021/02/26	2	74.80	23	75.01	74.90	-21	2,072	-1.01%
2021/02/25	0	0.00	130	74.39	74.70	-130	2,017	-6.44%	大賣/鉅額交易
2021/02/24	10	74.90	3	74.43	73.80	7	2,009	0.35%
2021/02/23	0	0.00	2	74.25	74.10	-2	1,964	-0.10%
2021/02/22	0.1	73.00	5	74.00	73.40	-4.9	1,876	-0.26%
2021/02/19	0	71.50	1	72.10	71.70	-1	1,822	-0.05%
2021/02/18	2	72.20	4	71.83	72.30	-2	1,823	-0.11%
2021/02/17	1	69.90	1	70.20	69.90	0	1,790	0.00%
2021/02/02	0	0.00	5	68.60	68.70	-5	1,852	-0.27%
2021/02/01	0	0.00	2	68.20	68.30	-2	1,846	-0.11%
2021/01/27	2	69.10	0	0.00	68.80	2	1,825	0.11%
2021/01/26	0	0.00	1.1	68.89	68.70	-1.1	1,823	-0.06%
2021/01/22	0	0.00	0.5	68.90	68.60	-0.5	1,821	-0.03%
2021/01/20	2	68.45	0	0.00	68.20	2	1,831	0.11%
2021/01/19	1	68.90	1	69.20	69.50	0	1,837	0.00%
2021/01/18	1	68.80	1	68.80	68.70	0	1,830	0.00%
2021/01/15	1	69.60	0	0.00	69.10	1	1,819	0.05%
2021/01/14	4	69.93	1	69.80	70.00	3	1,820	0.16%
2021/01/13	0	0.00	1	69.80	70.20	-1	1,819	-0.05%
2021/01/12	3	70.10	0	0.00	69.30	3	1,791	0.17%
2021/01/11	0	0.00	2	70.90	70.90	-2	1,756	-0.11%
2021/01/07	0	0.00	3	70.37	70.20	-3	1,721	-0.17%
2021/01/06	1	71.10	0	0.00	69.80	1	1,713	0.06%
2021/01/05	5	71.10	2	70.60	71.00	3	1,698	0.18%
2020/12/31	0	0.00	7	69.80	69.70	-7	1,648	-0.42%
2020/12/29	10	69.30	0	0.00	69.40	10	1,631	0.61%
2020/12/25	0.3	68.90	1	68.90	69.00	-0.7	1,612	-0.04%
2020/12/24	30	68.87	0	0.00	68.20	30	1,613	1.86%
2020/12/22	0	0.00	2	69.10	68.00	-2	1,587	-0.13%
2020/12/18	1	69.40	1	70.00	70.00	0	1,568	0.00%
2020/12/16	0	0.00	1	68.60	68.90	-1	1,544	-0.06%
2020/12/15	2	68.05	0	0.00	68.20	2	1,533	0.13%
2020/12/11	1	69.20	0	0.00	68.70	1	1,515	0.07%
2020/12/10	6	69.37	2	69.35	69.10	4	1,500	0.27%
2020/12/09	13	69.54	17	69.49	69.30	-4	1,487	-0.27%
2020/12/08	10	70.20	0	0.00	69.90	10	1,466	0.68%
2020/12/07	0	0.00	4	70.40	70.40	-4	1,441	-0.28%
2020/12/04	0	0.00	5	70.62	70.60	-5	1,408	-0.35%
2020/12/03	0	0.00	3	70.20	70.50	-3	1,393	-0.22%
2020/11/30	0	0.00	16	70.11	69.60	-16	1,362	-1.17%
2020/11/26	3	69.20	0	0.00	69.10	3	1,349	0.22%
2020/11/24	0	0.00	4	69.20	69.00	-4	1,476	-0.27%
2020/11/23	3	69.03	0	0.00	69.00	3	1,513	0.20%
2020/11/20	0	0.00	2	69.00	68.80	-2	1,524	-0.13%
2020/11/18	2	69.05	11	69.20	69.30	-9	1,553	-0.58%
2020/11/17	0	0.00	1	69.40	69.30	-1	1,533	-0.07%
2020/11/16	4	68.80	9.6	68.89	68.60	-5.6	1,553	-0.36%
2020/11/13	3	68.70	1	69.10	68.60	2	1,542	0.13%
2020/11/12	1	68.00	0	0.00	67.30	1	1,502	0.07%
2020/11/11	0	0.00	2	68.00	68.00	-2	1,509	-0.13%
2020/10/29	0	0.00	4	66.50	66.60	-4	1,628	-0.25%
2020/10/28	0	0.00	2	67.15	66.90	-2	1,628	-0.12%
2020/10/27	0	0.00	1	67.10	66.80	-1	1,618	-0.06%
2020/10/26	0	0.00	4	66.35	66.20	-4	1,604	-0.25%
2020/10/22	0	0.00	1	66.40	66.20	-1	1,638	-0.06%
2020/09/30	1	64.90	0	0.00	64.70	1	2,272	0.04%
2020/09/25	1	64.10	0	0.00	64.60	1	2,370	0.04%
2020/09/24	2	64.30	0	0.00	64.50	2	2,396	0.08%
2020/09/17	2	66.45	0	0.00	66.40	2	2,538	0.08%
2020/09/07	2	67.45	1	67.40	67.30	1	2,749	0.04%
2020/09/04	1	67.60	0	0.00	67.20	1	2,798	0.04%
2020/09/02	2	68.00	0	0.00	67.50	2	2,887	0.07%
2020/08/31	0	0.00	1	70.00	69.60	-1	2,939	-0.03%
2020/08/28	2	68.30	3	69.27	68.90	-1	2,921	-0.03%
2020/08/27	2	67.20	1	67.40	67.50	1	2,920	0.03%
2020/08/26	2	66.95	0	0.00	66.80	2	2,906	0.07%
2020/08/25	1	66.40	5	66.62	66.50	-4	2,979	-0.13%
2020/08/20	2	64.40	2	65.45	64.10	0	3,668	0.00%
2020/08/19	1	65.80	0	0.00	66.10	1	3,642	0.03%
2020/08/18	3	65.60	1	65.60	65.50	2	3,597	0.06%
2020/08/17	3	65.53	0	0.00	65.40	3	3,613	0.08%
2020/08/14	2	65.05	5	64.70	65.50	-3	3,624	-0.08%
2020/08/13	5	66.98	0	0.00	67.20	5	3,576	0.14%
2020/08/11	1	66.10	3	66.37	66.40	-2	3,598	-0.06%
2020/08/06	1	66.00	0	0.00	66.00	1	3,676	0.03%
2020/08/05	5	65.40	1	65.50	65.60	4	3,692	0.11%
2020/08/04	1	64.80	0	0.00	65.10	1	3,719	0.03%
2020/08/03	1	64.50	0	0.00	64.50	1	3,733	0.03%
2020/07/31	0	0.00	1	64.80	64.20	-1	3,735	-0.03%
2020/07/30	3	64.00	3	64.00	64.10	0	3,724	0.00%
2020/07/29	0	0.00	2	64.50	64.30	-2	3,723	-0.05%
2020/07/27	1	63.30	0	0.00	64.00	1	3,752	0.03%
2020/07/24	1	64.20	2	64.60	64.40	-1	3,740	-0.03%
2020/07/23	2	65.00	0	0.00	65.00	2	3,733	0.05%
2020/07/22	0	0.00	2	65.60	65.80	-2	3,718	-0.05%
2020/07/21	3	65.63	17	65.55	65.70	-14	3,707	-0.38%
2020/07/17	3	65.60	5	65.30	65.30	-2	3,679	-0.05%
2020/07/16	4	66.35	2	66.80	66.10	2	3,652	0.05%
2020/07/15	22	71.46	10	71.58	71.40	12	3,554	0.34%
2020/07/14	7	71.73	0	0.00	71.30	7	3,480	0.20%
2020/07/13	3	72.00	1	71.90	71.80	2	3,426	0.06%
2020/07/10	5	71.26	5	71.50	71.10	0	3,372	0.00%
2020/07/09	13	71.99	1	72.00	71.90	12	3,340	0.36%
2020/07/08	2.4	71.90	0	0.00	71.90	2.4	3,314	0.07%
2020/07/07	5	71.90	1	72.00	72.00	4	3,292	0.12%
2020/07/06	1	72.00	2	72.00	72.00	-1	3,271	-0.03%
2020/07/03	5	72.22	6	72.30	71.90	-1	3,245	-0.03%
2020/07/01	1	71.90	1	71.70	71.70	0	3,203	0.00%
2020/06/29	3	69.27	0	0.00	69.40	3	3,209	0.09%
2020/06/24	0	0.00	1	69.10	69.10	-1	3,187	-0.03%
2020/06/23	1	68.60	0	0.00	69.00	1	3,176	0.03%
2020/06/19	6	69.08	0	0.00	68.90	6	3,158	0.19%
2020/06/16	1	69.20	0	0.00	69.10	1	3,164	0.03%
2020/06/15	2	69.10	0	0.00	68.60	2	3,222	0.06%
2020/06/12	6	68.53	0	0.00	69.00	6	3,255	0.18%
2020/06/11	2	68.95	0	0.00	68.80	2	3,240	0.06%
2020/06/10	3	70.33	0	0.00	70.60	3	3,222	0.09%
2020/06/08	15	69.07	1	69.40	69.80	14	3,237	0.43%
2020/06/04	0	0.00	2	68.30	68.00	-2	3,169	-0.06%
2020/06/02	0	0.00	1	67.30	67.40	-1	3,102	-0.03%
2020/06/01	3	66.73	0	0.00	66.90	3	3,078	0.10%
2020/05/28	4	69.08	0	0.00	68.00	4	2,349	0.17%
2020/05/27	1	69.10	4	68.65	69.00	-3	2,332	-0.13%
2020/05/26	0.2	68.30	0	0.00	68.30	0.2	2,307	0.01%
2020/05/20	0	0.00	21	67.66	67.40	-21	2,262	-0.93%
2020/05/19	1	68.00	10	68.40	67.80	-9	2,252	-0.40%
2020/05/18	4	67.90	0	0.00	68.00	4	2,226	0.18%
2020/05/15	4	67.15	1	67.10	67.00	3	2,202	0.14%
2020/05/13	1	66.60	1	66.60	67.00	0	2,125	0.00%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	0	0.00	15	67.40	67.50	-15	2,082	-0.72%
2020/05/08	5	67.80	0	0.00	67.80	5	2,051	0.24%
2020/05/05	1	67.30	0	0.00	67.10	1	2,056	0.05%
2020/04/30	10	68.61	0	0.00	68.50	10	2,043	0.49%
2020/04/29	0	0.00	2	67.40	67.40	-2	2,033	-0.10%
2020/04/28	4	67.10	0	0.00	67.10	4	2,029	0.20%
2020/04/21	0	0.00	5	65.90	65.90	-5	2,063	-0.24%
2020/04/20	6	66.58	0	0.00	66.80	6	2,036	0.29%
2020/04/17	11	66.60	0	0.00	66.40	11	2,012	0.55%
2020/04/16	10	67.30	0	0.00	67.30	10	1,952	0.51%
2020/04/15	8	68.24	0	0.00	68.00	8	1,936	0.41%
2020/04/14	0	0.00	0	68.40	68.40	0	1,926	0.00%
2020/04/09	10	67.80	0	0.00	67.40	10	1,935	0.52%
2020/04/07	0	0.00	2	68.20	67.90	-2	1,905	-0.10%
2020/04/06	1	68.30	0	0.00	68.90	1	1,887	0.05%
2020/04/01	5	69.50	0	0.00	69.30	5	1,866	0.27%
2020/03/31	1	69.40	9	69.57	69.40	-8	1,838	-0.44%
2020/03/25	6	66.80	0	0.00	66.60	6	1,808	0.33%
2020/03/23	0	0.00	7	63.00	63.10	-7	1,785	-0.39%
2020/03/20	2	64.80	2	63.70	64.90	0	1,779	0.00%
2020/03/19	0	0.00	11	63.61	61.20	-11	1,767	-0.62%
2020/03/18	0	0.00	3	64.43	64.40	-3	1,699	-0.18%
2020/03/17	0	0.00	1	63.10	63.30	-1	1,651	-0.06%
2020/03/13	1	63.50	2	65.25	66.10	-1	1,603	-0.06%
2020/03/11	1	68.50	0	0.00	68.30	1	1,494	0.07%
2020/03/09	0	0.00	1	67.80	67.70	-1	1,484	-0.07%
2020/02/27	2.4	68.02	0	0.00	67.60	2.4	1,491	0.16%
2020/02/21	1	68.30	0	0.00	68.20	1	1,515	0.07%
2020/02/19	2	68.60	0	0.00	69.30	2	1,548	0.13%
2020/02/17	0	0.00	1	68.00	67.90	-1	1,753	-0.06%
2020/02/14	0	0.00	1	68.20	67.90	-1	1,775	-0.06%
2020/02/13	0	0.00	1	68.00	67.80	-1	1,777	-0.06%
2020/02/12	1.2	67.73	0	0.00	67.80	1.2	1,785	0.07%
2020/02/04	1	67.10	1	67.20	67.10	0	1,805	0.00%
2020/01/31	5	68.70	0	0.00	68.10	5	1,798	0.28%
2020/01/30	1	68.50	4	69.10	68.00	-3	1,795	-0.17%
2020/01/17	2	71.80	1	72.10	71.60	1	1,762	0.06%
2020/01/03	3	73.27	0	72.80	72.70	3	1,997	0.15%
2019/12/31	2	73.55	0	0.00	73.50	2	2,025	0.10%
2019/12/30	2	74.05	0	0.00	73.70	2	2,025	0.10%
2019/12/27	0	0.00	1	73.80	73.60	-1	2,020	-0.05%
2019/12/26	12	73.60	0	0.00	73.50	12	2,022	0.59%
2019/12/23	12	73.22	0	0.00	72.60	12	2,036	0.59%
2019/12/11	1	73.80	0	0.00	73.80	1	2,005	0.05%
2019/12/06	1	74.50	0	0.00	74.20	1	1,990	0.05%
2019/12/05	2	74.45	0	0.00	74.40	2	1,981	0.10%
2019/12/04	1	74.60	0	0.00	74.30	1	1,988	0.05%
2019/11/27	1	76.50	0	0.00	76.90	1	1,964	0.05%
2019/11/26	0	0.00	4	76.50	76.20	-4	1,970	-0.20%
2019/11/25	0	0.00	1	75.70	76.00	-1	1,946	-0.05%
2019/11/22	1	76.40	0	0.00	76.00	1	1,977	0.05%
2019/11/21	4	76.88	0	0.00	76.80	4	1,983	0.20%
2019/11/19	1	77.10	0	0.00	77.30	1	2,020	0.05%
2019/11/18	0	0.00	5	77.10	76.90	-5	2,006	-0.25%
2019/11/15	2	77.20	2	77.45	77.20	0	2,017	0.00%
2019/11/14	9	77.93	1	76.80	77.00	8	2,000	0.40%
2019/11/08	2	75.20	0	0.00	75.10	2	1,988	0.10%
2019/11/06	0	0.00	1	74.50	74.30	-1	1,981	-0.05%
2019/11/05	1	74.30	0	0.00	74.20	1	1,979	0.05%
2019/11/04	2	73.40	0	0.00	73.90	2	1,986	0.10%
2019/10/23	1	73.40	0	0.00	73.30	1	1,945	0.05%
2019/10/22	0	0.00	1	72.50	72.50	-1	1,903	-0.05%
2019/10/18	0	0.00	3	72.10	72.60	-3	1,856	-0.16%
2019/10/17	0	0.00	2	71.90	72.60	-2	1,835	-0.11%
2019/10/16	3	71.00	0	0.00	70.70	3	1,772	0.17%
2019/10/15	1	70.30	0	0.00	70.40	1	1,768	0.06%
2019/10/02	1	68.40	0	0.00	68.40	1	1,776	0.06%
2019/10/01	0	0.00	1	67.40	67.50	-1	1,819	-0.05%
2019/09/27	0	0.00	2	66.90	66.90	-2	1,855	-0.11%
2019/09/26	1	67.90	0	0.00	67.00	1	1,864	0.05%
2019/09/25	0	0.00	2	67.90	67.90	-2	1,853	-0.11%
2019/09/24	2	68.15	0	0.00	68.10	2	1,866	0.11%
2019/09/23	0	0.00	1	68.10	68.10	-1	1,867	-0.05%
2019/09/20	2	68.90	0	0.00	68.30	2	1,866	0.11%
2019/09/19	1	70.50	0	0.00	69.50	1	1,862	0.05%
2019/09/18	2	70.70	3	70.90	70.70	-1	1,943	-0.05%
2019/09/16	0	0.00	5	71.30	71.50	-5	2,113	-0.24%
2019/09/12	0	0.00	0.1	70.80	70.90	-0.1	2,141	-0.01%
2019/09/05	0	0.00	1	71.00	70.60	-1	2,209	-0.05%
2019/09/03	0	0.00	1	71.20	70.40	-1	2,240	-0.04%
2019/09/02	0	0.00	4	71.20	71.20	-4	2,237	-0.18%
2019/08/30	0	0.00	1	70.60	69.70	-1	2,226	-0.04%
2019/08/28	0	0.00	2	70.50	69.80	-2	2,198	-0.09%
2019/08/26	2	70.55	0	0.00	70.30	2	2,162	0.09%
2019/08/22	7	70.66	4	70.55	70.80	3	2,125	0.14%
2019/08/21	1	68.60	2	68.75	68.90	-1	2,152	-0.05%
2019/08/20	1	68.00	0	0.00	67.60	1	2,141	0.05%
2019/08/19	3	68.70	0	0.00	68.20	3	2,115	0.14%
2019/08/16	4	68.65	0	0.00	68.80	4	2,095	0.19%
2019/08/15	2	69.80	2	69.40	69.10	0	2,065	0.00%
2019/07/31	0	0.00	1	66.80	66.50	-1	1,922	-0.05%
2019/07/30	1	67.10	0	0.00	67.00	1	1,921	0.05%
2019/07/29	1	66.90	0	0.00	66.90	1	1,922	0.05%
2019/07/24	7	66.70	0	0.00	66.50	7	1,930	0.36%
2019/07/19	1	67.50	3	67.50	67.20	-2	1,961	-0.10%
2019/07/16	1	67.80	0	0.00	67.60	1	1,933	0.05%
2019/07/11	1	69.30	0	0.00	69.20	1	1,925	0.05%
2019/07/10	0	0.00	7	68.60	68.80	-7	1,943	-0.36%
2019/07/08	1	69.80	0	0.00	69.10	1	1,950	0.05%
2019/07/04	0	0.00	1	75.20	76.00	-1	1,898	-0.05%
2019/07/03	3	74.67	2.1	74.70	74.60	0.9	1,864	0.05%
2019/07/01	5	75.50	0	0.00	75.20	5	1,864	0.27%
2019/06/28	15	75.70	0	0.00	75.50	15	1,854	0.81%
2019/06/26	20	75.80	0	0.00	75.80	20	1,874	1.07%
2019/06/25	40	76.20	0	0.00	78.00	40	1,855	2.16%
2019/06/24	10	76.30	0.2	77.80	78.00	9.8	1,752	0.56%
2019/06/21	10	76.20	0	0.00	76.50	10	1,653	0.60%
2019/06/14	1	71.10	1	71.10	71.10	0	1,432	0.00%
2019/06/05	0	0.00	2	68.70	68.60	-2	1,350	-0.15%
2019/06/04	1	68.60	1	68.90	68.60	0	1,346	0.00%
2019/05/31	2	69.00	0	0.00	69.20	2	1,308	0.15%
2019/05/17	0	0.00	2	68.90	68.70	-2	1,215	-0.16%
2019/05/16	1	70.10	1	69.90	68.80	0	1,203	0.00%
2019/05/13	2	69.70	0	0.00	69.50	2	1,138	0.18%
2019/05/10	0	0.00	1	69.50	69.50	-1	1,148	-0.09%
2019/05/09	2	71.00	0	0.00	70.00	2	1,141	0.18%
2019/05/06	1	73.00	0	0.00	72.80	1	1,105	0.09%
2019/05/02	2	74.40	0	0.00	74.50	2	1,095	0.18%
2019/04/26	2	74.00	0	0.00	74.30	2	1,054	0.19%
2019/04/25	2	75.15	0	0.00	75.10	2	1,039	0.19%
2019/04/24	0	0.00	1	75.70	75.70	-1	1,022	-0.10%
2019/04/23	0.3	76.00	0	0.00	75.80	0.3	1,022	0.03%
2019/04/22	1	76.20	1	76.80	76.20	0	1,018	0.00%
2019/04/19	0	0.00	1.3	76.52	76.60	-1.3	1,030	-0.12%
2019/04/17	1	76.90	4	77.10	77.20	-3	1,035	-0.29%
2019/04/16	1	77.00	0	0.00	77.20	1	1,024	0.10%
2019/04/15	0	77.90	0	0.00	77.70	0	1,006	0.00%
2019/04/10	1	79.20	2	79.65	79.70	-1	978	-0.10%
2019/04/08	1	78.70	1	79.40	79.20	0	951	0.00%
2019/04/02	1	79.20	1	79.20	78.70	0	914	0.00%
2019/03/29	1	81.50	1	81.40	80.90	0	888	0.00%
2019/03/28	0	0.00	2	77.70	77.70	-2	874	-0.23%
2019/03/26	1	80.30	0.2	80.10	80.10	0.8	874	0.09%
2019/03/25	0	0.00	1	80.30	80.60	-1	874	-0.11%
2019/03/22	1	81.30	0	0.00	81.20	1	872	0.11%
2019/03/21	0	0.00	0.6	81.60	81.90	-0.6	869	-0.07%
2019/03/05	0	0.00	1	81.00	81.10	-1	1,138	-0.09%
2019/02/25	0	0.00	1	81.90	82.10	-1	1,111	-0.09%
2019/02/22	1	82.70	0	82.50	82.50	1	1,115	0.09%
2019/01/11	0	0.00	1	82.40	82.20	-1	1,653	-0.06%
2019/01/10	0	0.00	1	82.70	82.70	-1	1,680	-0.06%
2019/01/09	0	0.00	2	81.50	81.00	-2	1,707	-0.12%
2018/12/26	2	78.00	0	0.00	77.80	2	1,971	0.10%
2018/12/20	0	0.00	0.2	81.00	80.80	-0.2	2,071	-0.01%
2018/12/10	2	84.40	0	0.00	84.30	2	2,431	0.08%
2018/12/07	1	86.90	0	0.00	85.30	1	2,425	0.04%
2018/12/06	0	0.00	3	88.20	86.60	-3	2,437	-0.12%
2018/12/04	0	0.00	1	89.90	88.50	-1	2,471	-0.04%
2018/12/03	4	89.05	2	89.40	87.70	2	2,499	0.08%
2018/11/29	0	0.00	0.2	84.50	85.00	-0.2	2,495	-0.01%
2018/11/16	0	0.00	2	82.70	82.70	-2	3,008	-0.07%
2018/11/07	1	78.50	0	0.00	78.50	1	3,196	0.03%
2018/11/02	0	0.00	1	78.50	78.90	-1	3,282	-0.03%
2018/11/01	1	76.30	1	77.00	77.10	0	3,374	0.00%
2018/10/31	1	75.00	1	75.70	77.50	0	3,501	0.00%
2018/10/30	1	73.80	1	74.40	75.60	0	3,524	0.00%
2018/10/29	2	76.90	1	76.10	76.10	1	3,537	0.03%
2018/10/17	5	55.40	7	55.07	54.70	-2	3,529	-0.06%
2018/10/16	2	54.00	4	54.15	54.10	-2	3,495	-0.06%
2018/10/11	2	54.00	1.1	54.13	54.00	0.9	3,437	0.03%
2018/10/05	2	60.10	1	60.00	59.70	1	3,387	0.03%
2018/10/02	2	61.00	0	0.00	61.70	2	3,372	0.06%
2018/09/28	0	0.00	1	60.50	60.70	-1	3,413	-0.03%
2018/09/25	0	0.00	1	59.80	60.00	-1	3,374	-0.03%
2018/09/20	1	56.90	3	57.00	56.70	-2	3,354	-0.06%
2018/09/18	3	57.80	0	0.00	57.70	3	3,390	0.09%
2018/09/17	1	58.00	0	0.00	58.20	1	3,401	0.03%
2018/09/10	1	55.90	0	0.00	55.90	1	3,460	0.03%
2018/09/07	1	58.30	1	58.20	58.20	0	3,457	0.00%
2018/09/05	1	59.60	15	60.20	59.30	-14	3,500	-0.40%
2018/08/30	6	62.75	1	62.30	62.80	5	3,573	0.14%
2018/08/29	20	62.23	2	61.60	62.00	18	3,583	0.50%
2018/08/27	2	61.50	0	0.00	61.50	2	3,655	0.05%
2018/08/24	0	0.00	5	61.20	61.50	-5	3,642	-0.14%
2018/08/17	1	63.00	0	0.00	63.00	1	3,793	0.03%
2018/08/16	1	62.80	10	62.74	62.90	-9	3,766	-0.24%
2018/08/15	28	62.46	26	62.60	62.50	2	3,706	0.05%
2018/08/13	5	58.90	15	59.60	59.00	-10	3,711	-0.27%
2018/08/09	0	0.00	1	61.30	61.30	-1	3,740	-0.03%
2018/08/08	0	0.00	1	61.30	61.80	-1	3,881	-0.03%
2018/08/06	1	60.00	0	0.00	60.30	1	3,943	0.03%
2018/08/01	1	59.30	0	0.00	59.40	1	3,903	0.03%
2018/07/30	10	58.30	11	58.12	58.00	-1	3,871	-0.03%
2018/07/27	2	62.00	1	62.20	62.00	1	3,790	0.03%
2018/07/25	5	62.60	0	0.00	62.60	5	3,689	0.14%
2018/07/18	5	63.40	3	63.10	63.00	2	3,718	0.05%
2018/07/16	0	0.00	10	62.60	62.60	-10	3,682	-0.27%
2018/07/13	5	62.70	0	0.00	62.70	5	3,713	0.13%
2018/07/09	10	60.60	0	0.00	61.60	10	3,855	0.26%
2018/07/06	2	58.55	4	58.73	59.90	-2	3,900	-0.05%
2018/07/05	0	0.00	2	59.50	59.60	-2	3,902	-0.05%
2018/06/29	0	0.00	1	62.20	62.20	-1	4,158	-0.02%
2018/06/26	0	0.00	5	62.16	61.60	-5	4,252	-0.12%
2018/06/20	2	62.50	23	62.25	62.40	-21	4,985	-0.42%
2018/06/19	1	62.90	0	0.00	62.80	1	5,034	0.02%
2018/06/13	10	62.20	0	0.00	62.10	10	5,182	0.19%
2018/06/12	0	0.00	3	62.80	62.70	-3	5,278	-0.06%
2018/06/08	0	0.00	1	64.90	65.00	-1	5,401	-0.02%
2018/06/07	1	65.20	0	0.00	64.60	1	5,425	0.02%
2018/06/06	0	0.00	2	64.80	65.00	-2	5,485	-0.04%
2018/06/05	0	0.00	1	64.10	64.40	-1	5,501	-0.02%
2018/06/04	11	63.70	2	64.00	64.40	9	5,602	0.16%
2018/06/01	0	0.00	10	61.40	62.40	-10	5,906	-0.17%
2018/05/31	2	61.85	32	61.90	61.30	-30	5,903	-0.51%
2018/05/30	5	61.80	1	61.50	61.40	4	5,995	0.07%
2018/05/29	0	0.00	25	62.54	62.70	-25	6,012	-0.42%
2018/05/25	5	62.70	11	62.51	62.70	-6	6,103	-0.10%
2018/05/24	1	61.20	0	0.00	61.40	1	6,106	0.02%
2018/05/23	0	0.00	1	61.30	61.20	-1	6,142	-0.02%
2018/05/22	1	61.60	2	61.70	61.90	-1	6,171	-0.02%
2018/05/21	17	60.95	3	60.77	62.00	14	6,146	0.23%
2018/05/18	11	59.61	1	59.80	59.60	10	6,028	0.17%
2018/05/17	10	60.60	0	0.00	59.70	10	6,050	0.17%
2018/05/16	15	60.37	6	60.02	60.00	9	6,008	0.15%
2018/05/15	3	58.90	1	58.90	58.60	2	5,886	0.03%
2018/05/14	1	58.40	5	58.50	59.00	-4	6,001	-0.07%
2018/05/10	3	58.00	3	58.20	57.90	0	5,939	0.00%
2018/05/09	0	0.00	1	58.00	58.20	-1	5,944	-0.02%
2018/05/08	0.1	57.60	0	0.00	57.60	0.1	5,945	0.00%
2018/05/04	0	0.00	7.1	57.11	57.00	-7.1	5,920	-0.12%
2018/05/02	20	58.69	0	0.00	58.80	20	5,917	0.34%
2018/04/30	3	57.20	3	57.40	57.70	0	5,881	0.00%
2018/04/27	0	0.00	1	57.30	57.30	-1	5,887	-0.02%
2018/04/19	1	58.20	3	58.30	58.50	-2	5,981	-0.03%
2018/04/17	2	57.80	11	57.61	56.80	-9	6,013	-0.15%
2018/04/13	10	59.00	0	0.00	58.60	10	5,943	0.17%
2018/04/12	0	0.00	2	58.50	58.60	-2	5,904	-0.03%
2018/04/11	0	0.00	5	58.50	58.10	-5	5,899	-0.08%
2018/04/10	0	0.00	1	58.70	58.50	-1	5,854	-0.02%
2018/04/09	1	58.50	1	58.50	58.50	0	5,787	0.00%
2018/04/03	0	0.00	2	56.25	56.70	-2	5,628	-0.04%
2018/04/02	1	56.30	1	56.70	56.30	0	5,594	0.00%
2018/03/31	2	56.70	0	0.00	56.40	2	5,597	0.04%
2018/03/30	0	0.00	8	55.74	56.40	-8	5,566	-0.14%
2018/03/29	5	57.34	0	0.00	56.30	5	5,495	0.09%
2018/03/28	6	56.63	9	56.66	57.00	-3	5,485	-0.05%
2018/03/27	34	58.92	36	57.73	57.00	-2	5,392	-0.04%
2018/03/26	2	58.15	0	0.00	58.00	2	4,942	0.04%
2018/03/23	18	58.25	14	57.35	58.90	4	4,854	0.08%
2018/03/22	4	57.95	10	57.40	57.50	-6	4,639	-0.13%
2018/03/21	2	58.85	3	59.20	59.10	-1	4,534	-0.02%
2018/03/20	0	0.00	3	57.90	58.10	-3	4,400	-0.07%
2018/03/19	5	58.10	12	57.22	58.00	-7	4,319	-0.16%
2018/03/16	1	57.10	12	57.04	57.00	-11	4,292	-0.26%
2018/03/15	12	56.68	8	57.38	57.40	4	4,157	0.10%
2018/03/14	5	56.20	11	55.70	55.60	-6	4,021	-0.15%
2018/03/13	2	55.00	3.1	55.40	55.50	-1.1	3,960	-0.03%
2018/03/12	17	55.39	25	55.15	55.40	-8	3,927	-0.20%
2018/03/09	1	54.80	1	54.20	54.20	0	3,880	0.00%
2018/03/08	6	55.17	5.1	54.82	54.70	0.9	3,864	0.02%
2018/03/07	12	54.25	28	54.12	55.30	-16	3,723	-0.43%
2018/03/06	1	52.40	1	52.50	52.30	0	3,379	0.00%
2018/03/05	7	52.20	3	52.83	51.90	4	3,440	0.12%
2018/03/02	2	51.50	1	51.50	51.40	1	3,274	0.03%
2018/03/01	4	51.23	1	51.70	51.90	3	3,230	0.09%
2018/02/27	13	51.83	4	51.68	51.30	9	3,205	0.28%
2018/02/26	13	52.03	13	51.91	52.00	0	3,204	0.00%
2018/02/23	5	51.00	0	0.00	50.70	5	3,190	0.16%
2018/02/22	2	50.70	0	0.00	50.80	2	3,327	0.06%
2018/02/21	0	0.00	1	49.45	49.30	-1	3,556	-0.03%
2018/02/12	6	47.48	0	0.00	47.60	6	4,078	0.15%
2018/02/07	2	48.65	0	0.00	48.40	2	4,307	0.05%
2018/02/06	11	47.75	1	47.85	47.30	10	4,428	0.23%
2018/02/05	1	49.75	0	0.00	50.50	1	4,549	0.02%
2018/02/02	2	51.05	0	0.00	51.00	2	4,559	0.04%
2018/01/31	1	50.90	1	51.80	51.50	0	4,921	0.00%
2018/01/23	0	0.00	3	51.80	51.90	-3	5,006	-0.06%
2018/01/19	0	0.00	9	52.90	52.70	-9	5,106	-0.18%
2018/01/18	0	0.00	15	53.00	53.00	-15	5,075	-0.30%
2018/01/17	1	53.00	0	0.00	53.10	1	5,056	0.02%
2018/01/16	0	0.00	13	52.72	53.40	-13	5,001	-0.26%
2018/01/12	1	52.10	1	52.10	52.10	0	4,958	0.00%
2018/01/11	15	52.80	1	52.40	52.00	14	4,944	0.28%
2018/01/10	0	0.00	2	51.85	51.50	-2	4,850	-0.04%
2018/01/08	1	51.60	1	51.70	51.70	0	4,842	0.00%
2018/01/05	0	0.00	7	51.43	51.80	-7	4,806	-0.15%
2018/01/03	1	50.90	0	0.00	50.80	1	4,753	0.02%