兆利 (3548)-元大-新莊券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
190.5
漲跌
▲5.5
漲幅
+2.97%
成交量
14,271張
產業
上櫃電子零組件類股
271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

兆利 (3548)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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	15.1	191.80	8.5	192.44	190.50	6.5	2,482	0.26%
2024/11/21	4	174.75	23	182.20	185.00	-19	2,249	-0.84%
2024/11/20	3	169.83	2	176.00	168.50	1	2,078	0.05%
2024/11/19	1	162.00	4.3	160.72	160.50	-3.3	1,986	-0.17%
2024/11/15	6	156.75	3	158.00	158.00	3	1,969	0.15%
2024/11/14	2	158.75	7.5	158.42	162.00	-5.5	1,947	-0.28%
2024/11/13	1	153.00	4	154.75	150.50	-3	1,912	-0.16%
2024/11/12	3	149.00	5.4	148.05	152.50	-2.4	1,889	-0.13%
2024/11/11	2.5	143.05	3	142.83	143.00	-0.5	1,866	-0.03%
2024/11/08	0.2	149.00	0	0.00	148.50	0.2	1,858	0.01%
2024/11/06	1	150.48	2	148.00	147.50	-1	1,861	-0.05%
2024/10/30	0	150.00	0	150.50	150.50	0	1,917	0.00%
2024/10/29	0.1	151.23	5	151.00	150.50	-4.9	1,928	-0.25%
2024/10/28	0.4	155.38	1	155.50	155.50	-0.6	1,922	-0.03%
2024/10/25	6	159.50	6	157.50	158.50	0	1,936	0.00%
2024/10/24	5.5	159.81	3	163.00	156.50	2.5	1,943	0.13%
2024/10/23	0.4	165.02	0	0.00	164.00	0.4	1,940	0.02%
2024/10/18	10.2	165.95	8	161.50	161.00	2.2	2,005	0.11%
2024/10/17	1	166.50	2	167.00	165.50	-1	2,012	-0.05%
2024/10/16	0	167.50	0	0.00	167.00	0	2,065	0.00%
2024/10/15	3.5	167.50	2	170.00	166.00	1.5	2,067	0.07%
2024/10/14	3	166.50	0	0.00	166.00	3	2,059	0.15%
2024/10/11	2	170.50	23	170.30	173.00	-21	2,040	-1.03%
2024/10/09	0	0.00	1	174.50	173.50	-1	2,021	-0.05%
2024/10/08	5	170.50	2	173.50	170.50	3	2,018	0.15%
2024/10/07	3	173.83	3	177.50	178.50	0	2,011	0.00%
2024/10/04	0.2	172.14	3	171.00	172.00	-2.8	2,013	-0.14%
2024/10/01	2.1	176.63	2.6	175.96	174.00	-0.5	2,020	-0.02%
2024/09/30	9	176.50	0	0.00	175.00	9	2,013	0.45%
2024/09/27	8.7	181.58	0	0.00	182.00	8.7	1,994	0.44%
2024/09/26	3.2	185.75	0	0.00	183.00	3.2	1,983	0.16%
2024/09/25	0	0.00	2	194.25	188.00	-2	1,961	-0.10%
2024/09/24	12	189.25	4	194.13	195.00	8	1,936	0.41%
2024/09/23	4	191.13	16.3	190.21	193.00	-12.3	1,887	-0.65%
2024/09/20	10.1	180.00	10.2	178.52	178.00	-0.1	1,799	-0.01%
2024/09/19	0.1	182.50	1	182.00	179.50	-0.9	1,790	-0.05%
2024/09/18	11	173.82	4	179.75	179.50	7	1,746	0.40%
2024/09/16	2	175.00	0.1	175.00	172.50	1.9	1,701	0.11%
2024/09/13	4.1	180.33	3	178.67	176.50	1.1	1,693	0.06%
2024/09/12	1.1	179.20	4	185.13	177.00	-2.9	1,674	-0.17%
2024/09/11	5	183.40	2	182.50	182.00	3	1,669	0.18%
2024/09/10	13	190.19	11	183.64	180.00	2	1,661	0.12%
2024/09/09	14	189.39	18	187.94	186.50	-4	1,580	-0.25%
2024/09/06	5	177.50	9	177.11	177.50	-4	1,563	-0.26%
2024/09/05	59	180.88	8.1	183.46	173.00	50.9	1,564	3.25%
2024/09/04	11	186.05	16	184.78	180.50	-5	1,559	-0.32%
2024/09/03	5.1	194.09	9.3	194.23	191.00	-4.2	1,504	-0.28%
2024/09/02	14.1	185.22	13.2	187.10	193.50	0.9	1,404	0.06%
2024/08/30	2	170.78	7.2	174.26	177.50	-5.2	1,280	-0.40%
2024/08/29	0	0.00	1	163.00	161.50	-1	1,283	-0.08%
2024/08/28	0.1	162.74	1	162.00	161.50	-0.9	1,303	-0.07%
2024/08/26	2	162.75	4	161.75	161.00	-2	1,350	-0.15%
2024/08/23	1	162.50	2	162.25	163.50	-1	1,368	-0.07%
2024/08/21	0	0.00	1.2	164.00	163.50	-1.2	1,431	-0.09%
2024/08/20	5	164.50	5	166.50	166.00	0	1,459	0.00%
2024/08/16	1	163.00	0	0.00	163.00	1	1,534	0.07%
2024/08/15	5	163.90	5	164.20	161.50	0	1,546	0.00%
2024/08/13	4	157.50	4.5	158.22	158.00	-0.5	1,602	-0.03%
2024/08/09	0	0.00	1	158.50	156.00	-1	1,696	-0.06%
2024/08/08	1	153.50	1	154.50	153.00	0	1,725	0.00%
2024/08/07	0	0.00	2	155.50	157.50	-2	1,763	-0.11%
2024/08/06	2	141.25	3.1	145.29	146.50	-1.1	1,782	-0.06%
2024/08/05	2	145.25	0	0.00	145.00	2	1,818	0.11%
2024/08/02	3.3	165.03	4	160.38	161.00	-0.7	1,892	-0.04%
2024/08/01	0	169.75	5	169.90	171.50	-5	1,945	-0.25%
2024/07/31	0.2	165.91	0	0.00	165.50	0.2	1,974	0.01%
2024/07/30	3	167.83	4	169.25	167.50	-1	2,021	-0.05%
2024/07/29	3	172.00	0	0.00	167.00	3	2,037	0.15%
2024/07/26	0.1	172.50	0	0.00	172.00	0.1	2,091	0.00%
2024/07/23	0	0.00	1	174.50	176.00	-1	2,130	-0.05%
2024/07/22	12.4	172.89	2	171.50	167.50	10.4	2,165	0.48%
2024/07/19	1	187.00	2	189.75	185.00	-1	2,210	-0.05%
2024/07/18	5.1	189.42	2	190.75	189.00	3.1	2,252	0.14%
2024/07/17	5.1	194.37	5	193.90	194.00	0.1	2,273	0.00%
2024/07/16	1.2	185.08	0	0.00	185.50	1.2	2,305	0.05%
2024/07/15	1.1	186.50	0	0.00	185.00	1.1	2,363	0.05%
2024/07/12	0.5	187.00	0	0.00	185.50	0.5	2,411	0.02%
2024/07/11	1	187.02	0	0.00	186.00	1	2,465	0.04%
2024/07/10	0	0.00	2	188.75	187.00	-2	2,515	-0.08%
2024/07/09	3	187.33	1	190.50	186.50	2	2,558	0.08%
2024/07/08	3.2	187.80	0	0.00	186.50	3.2	2,611	0.12%
2024/07/05	0	0.00	1	192.50	192.00	-1	2,683	-0.04%
2024/07/04	0.2	188.25	0.4	188.00	188.00	-0.2	2,794	-0.01%
2024/07/02	0	0.00	2	191.75	188.50	-2	3,129	-0.06%
2024/07/01	0.1	190.00	0	0.00	189.50	0.1	3,279	0.00%
2024/06/28	1	186.50	0	0.00	192.00	1	3,447	0.03%
2024/06/27	0.1	184.22	2	184.00	183.50	-1.9	3,645	-0.05%
2024/06/26	2.8	189.30	2	189.00	186.50	0.8	3,878	0.02%
2024/06/25	6.1	189.34	0.2	190.00	190.00	5.9	3,989	0.15%
2024/06/24	1	193.00	0	0.00	191.00	1	4,073	0.02%
2024/06/21	1	197.00	1	196.00	194.50	0	4,163	0.00%
2024/06/20	0	195.95	0	0.00	195.50	0	4,251	0.00%
2024/06/19	4.3	195.99	0	0.00	195.50	4.3	4,332	0.10%
2024/06/18	4	204.75	5.2	202.19	199.00	-1.2	4,373	-0.03%
2024/06/17	2.2	200.04	3	200.67	199.50	-0.8	4,435	-0.02%
2024/06/14	6.2	203.86	6	205.08	203.00	0.2	4,562	0.00%
2024/06/13	19	203.79	29	202.78	202.50	-10	4,614	-0.22%
2024/06/12	10.4	195.91	0	195.50	194.00	10.4	4,707	0.22%
2024/06/11	3.1	194.52	3.1	198.20	197.50	0.1	4,851	0.00%
2024/06/07	0.1	192.49	2	192.75	193.50	-1.9	4,959	-0.04%
2024/06/06	2.1	190.82	0	0.00	191.00	2.1	5,149	0.04%
2024/06/05	2	193.51	2	194.00	194.00	0	5,346	0.00%
2024/06/04	4	198.25	4	199.75	195.50	0	5,855	0.00%
2024/06/03	2.1	198.50	5	197.20	198.00	-2.9	6,165	-0.05%
2024/05/31	1.1	194.10	1	196.00	193.00	0.1	6,241	0.00%
2024/05/30	2.1	195.51	0	0.00	193.00	2.1	6,382	0.03%
2024/05/29	6.1	199.60	1	200.50	199.00	5.1	6,659	0.08%
2024/05/28	0.1	204.50	2	202.75	200.50	-2	6,871	-0.03%
2024/05/27	3	197.99	0	0.00	198.00	3	6,959	0.04%
2024/05/24	8.1	198.94	1.1	198.10	198.50	7	7,033	0.10%
2024/05/23	8.1	202.32	0	0.00	202.00	8.1	7,044	0.11%
2024/05/22	2	208.75	3	210.50	207.50	-1	7,088	-0.01%
2024/05/21	1	202.57	1	206.00	203.00	0	7,213	0.00%
2024/05/20	1	203.00	1	208.00	203.00	0	7,339	0.00%
2024/05/17	5	202.50	3	203.33	203.00	2	7,438	0.03%
2024/05/16	6.1	204.57	3	206.67	205.00	3.1	7,578	0.04%
2024/05/15	3	211.17	1	207.00	203.50	2	7,664	0.03%
2024/05/14	5.2	210.15	0	0.00	210.00	5.2	7,930	0.07%
2024/05/13	6	215.50	3	216.00	211.50	3	8,257	0.04%
2024/05/09	3.2	220.16	2	218.47	212.00	1.2	8,820	0.01%
2024/05/08	3.5	218.40	7	221.64	218.00	-3.6	9,034	-0.04%
2024/05/07	8	208.13	6	208.25	212.50	2	9,106	0.02%
2024/05/06	1	210.51	0	0.00	209.50	1	9,116	0.01%
2024/05/03	3.1	218.24	0	0.00	213.50	3.1	9,174	0.03%
2024/05/02	10	218.35	11	218.77	219.50	-1	9,381	-0.01%
2024/04/30	3	223.33	6	224.83	222.50	-3	9,466	-0.03%
2024/04/29	0	0.00	1	220.50	218.00	-1	9,458	-0.01%
2024/04/26	4	218.00	2	222.00	214.50	2	9,576	0.02%
2024/04/25	4	211.15	2	212.56	215.00	2	9,653	0.02%
2024/04/24	36.1	229.26	35.1	230.05	228.50	1	9,676	0.01%
2024/04/23	1	226.00	1	223.94	219.50	0	9,710	0.00%
2024/04/22	3	224.49	2	219.25	218.50	1	9,816	0.01%
2024/04/19	5.1	239.72	1	246.00	234.50	4.1	9,831	0.04%
2024/04/18	7.1	254.07	10	252.30	250.00	-3	9,956	-0.03%
2024/04/17	8.1	247.78	4	252.75	246.00	4.1	10,145	0.04%
2024/04/16	8.1	241.55	0	0.00	239.00	8.1	10,290	0.08%
2024/04/15	5.1	264.70	1	264.00	258.00	4.1	10,401	0.04%
2024/04/12	3	275.00	4	275.13	276.00	-1	10,439	-0.01%
2024/04/11	2	272.00	7	269.42	270.50	-5	10,477	-0.05%
2024/04/10	5	276.20	3	275.67	274.00	2	10,525	0.02%
2024/04/09	6.3	267.47	2	272.00	269.00	4.3	10,509	0.04%
2024/04/08	17	281.15	14.3	284.97	277.50	2.7	10,490	0.03%
2024/04/03	7	267.21	6	272.19	277.00	1	10,490	0.01%
2024/04/02	9.2	271.97	6	267.90	263.00	3.2	10,497	0.03%
2024/04/01	27.1	291.76	31.1	289.07	287.00	-3.9	10,496	-0.04%
2024/03/29	7	277.79	16.2	279.16	286.50	-9.2	10,351	-0.09%
2024/03/28	43	256.61	54	261.92	260.50	-11	10,196	-0.11%
2024/03/27	23	254.74	19	251.74	252.00	4	10,139	0.04%
2024/03/26	4.3	246.28	6.4	248.50	251.00	-2.2	10,149	-0.02%
2024/03/25	12	258.58	4	255.25	254.50	8	10,310	0.08%
2024/03/22	8.2	263.28	14	262.32	262.00	-5.8	10,396	-0.06%
2024/03/21	2.6	272.28	1	275.47	272.50	1.6	10,421	0.01%
2024/03/20	10.1	277.49	18	276.08	272.00	-7.9	10,374	-0.08%
2024/03/19	39	289.81	25	285.58	282.00	14	10,312	0.14%
2024/03/18	21	284.07	81.3	282.22	287.00	-60.3	10,252	-0.59%
2024/03/15	13	285.65	13.3	284.75	282.50	-0.2	10,155	0.00%
2024/03/14	16.4	273.45	9.1	275.54	271.00	7.3	9,968	0.07%
2024/03/13	38.1	287.60	14	287.68	287.50	24.1	9,824	0.25%
2024/03/12	30.1	289.54	29	291.17	288.00	1	9,656	0.01%
2024/03/11	46.3	267.28	21	274.07	286.00	25.3	9,464	0.27%
2024/03/08	47.3	276.72	28.8	275.74	260.00	18.5	9,262	0.20%
2024/03/07	18	276.06	46.1	282.41	287.50	-28.1	8,784	-0.32%
2024/03/06	15	261.73	14	262.43	261.50	1	8,526	0.01%
2024/03/05	16	261.69	15	263.27	261.00	1	8,602	0.01%
2024/03/04	34	270.57	25.2	272.57	257.50	8.8	8,689	0.10%
2024/03/01	33	259.00	74.3	256.73	262.50	-41.3	8,655	-0.48%
2024/02/29	11	250.18	13.1	249.73	250.00	-2.1	8,589	-0.02%
2024/02/27	23	239.17	5.7	239.27	239.50	17.3	8,729	0.20%
2024/02/26	12	235.54	6	238.08	235.00	6	8,811	0.07%
2024/02/23	3.4	241.90	3	236.00	236.00	0.4	8,915	0.00%
2024/02/22	27.5	250.58	5	245.20	240.50	22.5	9,081	0.25%
2024/02/21	4	244.99	3	245.00	252.50	1	9,136	0.01%
2024/02/20	8	241.50	7	240.00	236.50	1	9,228	0.01%
2024/02/19	14.1	238.44	1.2	236.08	235.00	12.9	9,327	0.14%
2024/02/16	14	259.75	4.1	257.99	257.00	9.9	9,405	0.11%
2024/02/15	19.3	268.39	19	266.87	265.50	0.3	9,548	0.00%
2024/02/05	16	250.84	18	258.72	266.50	-2	9,398	-0.02%
2024/02/02	17	243.79	21	245.36	242.50	-4	9,360	-0.04%
2024/02/01	28.1	237.23	20	238.88	231.00	8.1	9,311	0.09%
2024/01/31	25	231.02	31	226.88	233.50	-6	9,176	-0.07%
2024/01/30	27	213.52	26.1	215.33	217.00	1	9,213	0.01%
2024/01/29	10	208.00	3	208.33	207.50	7	9,204	0.08%
2024/01/26	16.1	210.63	14	208.11	203.50	2.1	9,259	0.02%
2024/01/25	10	215.10	12.1	215.82	211.50	-2.1	9,458	-0.02%
2024/01/24	3	207.36	12	208.75	208.00	-9	9,435	-0.10%
2024/01/23	7	196.21	8	196.50	195.50	-1	9,555	-0.01%
2024/01/22	8	193.37	3	195.33	195.00	5	9,543	0.05%
2024/01/19	7.1	204.07	3	206.67	202.00	4.1	9,453	0.04%
2024/01/18	4	216.75	4	209.63	211.00	0	9,369	0.00%
2024/01/17	5	219.20	10	220.10	218.50	-5	9,333	-0.05%
2024/01/16	9	217.11	9	218.72	219.00	0	9,396	0.00%
2024/01/15	10	214.60	4	213.63	213.00	6	9,350	0.06%
2024/01/12	16	215.56	14	216.29	217.00	2	9,344	0.02%
2024/01/11	5	207.50	5.3	210.62	212.50	-0.3	9,293	0.00%
2024/01/10	3	196.33	14	195.18	198.50	-11	9,377	-0.12%
2024/01/09	9	183.33	1	185.00	185.00	8	9,299	0.09%
2024/01/08	6	196.08	11	193.00	191.00	-5	9,216	-0.05%
2024/01/05	6	192.42	6	191.92	192.00	0	9,264	0.00%
2024/01/04	4	190.62	23	191.85	189.50	-19	9,224	-0.21%
2024/01/03	11	190.36	2.2	189.57	187.50	8.9	9,197	0.10%
2024/01/02	8.1	183.71	21	185.14	190.00	-12.9	9,164	-0.14%
2023/12/29	19.2	192.96	7	191.86	189.50	12.2	9,163	0.13%
2023/12/28	35	209.44	35	210.89	207.50	0	9,082	0.00%
2023/12/27	35	208.97	31	206.29	206.50	4	9,110	0.04%
2023/12/26	10	203.00	13	200.58	202.50	-3	9,111	-0.03%
2023/12/25	2	200.72	0	0.00	195.50	2	9,222	0.02%
2023/12/22	3	203.67	1	204.00	202.00	2	9,306	0.02%
2023/12/21	3	211.30	2	208.50	203.00	1	9,416	0.01%
2023/12/20	32.1	212.62	18	212.69	211.50	14.1	9,545	0.15%
2023/12/19	8	207.04	15.1	208.87	215.00	-7.1	9,471	-0.07%
2023/12/18	8.1	200.04	9.3	200.21	195.50	-1.2	9,334	-0.01%
2023/12/15	0.1	195.42	1.1	193.33	193.00	-1	9,260	-0.01%
2023/12/14	3.2	195.19	1	193.00	199.00	2.2	9,266	0.02%
2023/12/13	5	201.90	0.1	201.18	199.50	4.9	9,259	0.05%
2023/12/12	1.1	222.00	1	223.50	221.50	0.1	9,198	0.00%
2023/12/08	0	232.00	0	0.00	225.50	0	9,293	0.00%
2023/12/07	0.2	235.00	1	240.00	231.00	-0.9	9,290	-0.01%
2023/12/06	1	229.50	0	0.00	232.50	1	9,318	0.01%
2023/12/05	0	229.50	1	230.24	235.00	-1	9,347	-0.01%
2023/12/04	1	231.62	2.2	233.14	231.00	-1.2	9,559	-0.01%
2023/12/01	4	239.76	5	242.40	243.00	-1	9,910	-0.01%
2023/11/30	6	244.16	2.6	247.01	241.50	3.5	9,936	0.03%
2023/11/29	9.6	247.37	5.1	246.01	247.50	4.5	9,989	0.05%
2023/11/28	25	240.38	32.1	242.29	245.00	-7.1	9,920	-0.07%
2023/11/27	3.1	229.95	0.1	227.00	223.00	3	9,783	0.03%
2023/11/24	31.1	227.38	40.1	223.74	225.00	-9.1	9,696	-0.09%
2023/11/22	4.1	214.70	3	213.88	214.00	1.1	9,454	0.01%
2023/11/21	16.1	214.61	8.2	215.68	211.50	7.9	9,348	0.08%
2023/11/20	3.2	211.06	11.1	206.17	218.50	-7.9	9,140	-0.09%
2023/11/17	22	198.14	26	199.19	199.00	-4	8,938	-0.04%
2023/11/16	20	192.63	21	189.81	198.00	-1	8,753	-0.01%
2023/11/15	28.1	193.44	17	193.15	189.00	11.1	8,541	0.13%
2023/11/14	9	192.11	20.5	191.81	194.50	-11.5	8,432	-0.14%
2023/11/13	20.2	180.61	23	183.78	183.00	-2.8	8,315	-0.03%
2023/11/10	28.3	182.83	11	181.32	179.00	17.3	8,248	0.21%
2023/11/09	9	179.44	11	180.32	177.50	-2	7,945	-0.03%
2023/11/08	8	175.38	6	177.17	177.50	2	7,710	0.03%
2023/11/07	10	175.15	13	176.77	180.00	-3	7,528	-0.04%
2023/11/06	5.1	163.16	6	169.50	173.50	-1	7,234	-0.01%
2023/11/03	7	158.71	7.1	158.58	158.00	-0.1	7,132	0.00%
2023/11/02	11	155.12	14	156.93	160.50	-3	7,001	-0.04%
2023/11/01	26	147.71	27	145.30	151.00	-1	6,700	-0.01%
2023/10/31	7	149.36	9	148.89	148.50	-2	6,464	-0.03%
2023/10/30	1	141.00	0	0.00	140.50	1	6,224	0.02%
2023/10/27	3	143.83	3	140.67	139.50	0	6,176	0.00%
2023/10/26	1	146.00	0	0.00	146.00	1	6,096	0.02%
2023/10/25	2	151.25	1	151.00	151.50	1	6,047	0.02%
2023/10/24	16	144.66	16	146.03	152.00	0	5,977	0.00%
2023/10/23	9	147.11	17	146.76	145.50	-8	5,831	-0.14%
2023/10/20	1	144.50	2	143.00	141.50	-1	5,737	-0.02%
2023/10/19	15	146.63	16	142.31	142.00	-1	5,671	-0.02%
2023/10/18	6	151.16	2	145.25	147.50	4	5,533	0.07%
2023/10/17	1	145.50	3.2	146.66	152.50	-2.2	5,209	-0.04%
2023/10/16	8	138.75	9	139.44	139.00	-1	5,086	-0.02%
2023/10/13	17.2	138.55	11	136.68	136.00	6.2	5,005	0.12%
2023/10/12	12	136.21	13	137.73	138.50	-1	4,867	-0.02%
2023/10/11	4	138.13	1	133.00	133.00	3	4,802	0.06%
2023/10/06	5	140.40	6	140.25	140.00	-1	4,701	-0.02%
2023/10/05	8	142.13	5	142.60	140.00	3	4,625	0.06%
2023/10/04	7	144.29	9	143.17	144.00	-2	4,496	-0.04%
2023/10/03	11	144.32	11	147.36	148.00	0	4,396	0.00%
2023/10/02	6	140.50	15	141.77	146.00	-9	4,202	-0.21%
2023/09/28	23	135.46	11	135.50	133.00	12	4,027	0.30%
2023/09/27	18	135.28	20	133.98	137.50	-2	3,837	-0.05%
2023/09/26	8	134.63	7	137.57	127.50	1	3,661	0.03%
2023/09/25	4	130.00	3	131.17	137.00	1	3,471	0.03%
2023/09/22	4	132.00	4	133.50	133.50	0	3,238	0.00%
2023/09/20	0	0.00	0.3	130.50	125.00	-0.3	3,007	-0.01%
2023/09/19	0	0.00	0	138.50	137.50	0	2,970	0.00%
2023/09/18	0	0.00	1	145.00	138.00	-1	2,952	-0.03%
2023/09/15	1	141.00	0	0.00	141.00	1	2,928	0.03%
2023/09/14	0	0.00	0	131.00	138.00	0	2,905	0.00%
2023/09/13	0	0.00	2.5	127.70	131.50	-2.5	2,872	-0.09%
2023/09/11	0	0.00	1	121.50	121.50	-1	2,826	-0.04%
2023/09/08	1	118.00	0	0.00	118.50	1	2,837	0.04%
2023/09/07	5	122.90	5.5	122.66	123.50	-0.5	2,797	-0.02%
2023/09/06	7	122.57	5	122.50	122.50	2	2,573	0.08%
2023/09/05	0	0.00	1	112.50	118.00	-1	2,178	-0.05%
2023/09/04	1	103.00	1	107.50	107.50	0	2,067	0.00%
2023/09/01	8	103.50	8	97.65	104.00	0	1,843	0.00%
2023/08/31	10	92.88	10	94.09	94.80	0	1,661	0.00%
2023/08/30	0	0.00	2	91.15	91.00	-2	1,537	-0.13%
2023/08/29	2	89.20	1	89.40	86.00	1	1,463	0.07%
2023/08/28	8	93.76	7	94.90	86.20	1	1,421	0.07%
2023/08/25	1	89.80	2	88.55	90.20	-1	1,263	-0.08%
2023/08/24	4	87.20	4	87.65	87.60	0	1,222	0.00%
2023/08/22	2	91.00	2	89.10	87.30	0	1,162	0.00%
2023/08/21	5	88.42	5	89.04	90.10	0	1,120	0.00%
2023/08/18	10	92.06	13	92.20	90.00	-3	1,098	-0.27%
2023/08/17	10.1	88.64	10	90.15	90.00	0.1	968	0.01%
2023/08/16	0	0.00	6	86.33	87.30	-6	822	-0.73%
2023/08/15	0	0.00	5	79.20	79.40	-5	733	-0.68%
2023/08/14	0	0.00	4	76.30	77.40	-4	732	-0.55%
2023/08/10	2	77.00	7	75.71	78.50	-5	763	-0.65%
2023/08/09	10	77.89	5.1	77.53	78.30	4.9	831	0.59%
2023/08/08	5	71.70	1	71.70	72.30	4	854	0.47%
2023/08/02	0	0.00	7	66.60	67.40	-7	896	-0.78%
2023/07/28	5	69.82	1	70.90	69.80	4	909	0.44%
2023/07/26	0	0.00	1	69.60	69.60	-1	912	-0.11%
2023/07/25	0	0.00	1	69.40	68.90	-1	915	-0.11%
2023/07/24	4	69.33	0	0.00	67.80	4	924	0.43%
2023/07/10	0	0.00	1	77.60	78.00	-1	982	-0.10%
2023/07/07	1	73.60	1	74.90	75.10	0	970	0.00%
2023/07/06	0	0.00	0.1	75.50	74.90	-0.1	966	-0.01%
2023/06/21	0.4	77.58	0	0.00	77.00	0.4	934	0.04%
2023/06/20	0	0.00	13	77.57	77.50	-13	929	-1.40%
2023/06/19	10	80.15	0	0.00	79.20	10	923	1.08%
2023/06/16	0	0.00	20	78.60	79.60	-20	914	-2.19%
2023/06/15	21.1	79.20	1	78.90	80.30	20.1	893	2.24%
2023/06/14	2	78.70	1	79.50	78.90	1	850	0.12%
2023/06/13	0	0.00	1	74.20	74.50	-1	804	-0.12%
2023/06/12	0	0.00	1	74.20	74.40	-1	798	-0.13%
2023/06/09	1	73.80	0	0.00	74.10	1	792	0.13%
2023/06/08	2	75.05	3	74.30	73.50	-1	788	-0.13%
2023/05/31	0.1	73.70	0	0.00	73.20	0.1	775	0.01%
2023/05/26	1	72.50	0	0.00	72.00	1	790	0.13%
2023/05/25	1	73.50	0	0.00	74.10	1	791	0.13%
2023/05/24	0	0.00	1	73.00	74.00	-1	787	-0.13%
2023/05/22	0	0.00	2	72.40	72.70	-2	826	-0.24%
2023/05/19	2	72.25	0	0.00	71.90	2	830	0.24%
2023/05/18	0	0.00	0.4	73.06	73.00	-0.4	813	-0.04%
2023/05/17	0	0.00	1	74.00	74.20	-1	795	-0.13%
2023/05/16	1	73.50	3	73.67	72.90	-2	778	-0.26%
2023/05/15	5.4	75.21	4	77.03	73.50	1.4	741	0.18%
2023/05/12	3	74.00	2	74.00	76.70	1	657	0.15%
2023/05/11	5	72.16	1	70.30	69.80	4	592	0.67%
2023/05/10	1	72.00	1	70.90	71.50	0	578	0.00%
2023/05/09	1	71.00	0	0.00	70.80	1	598	0.17%
2023/05/08	1	71.20	1	71.00	71.20	0	620	0.00%
2023/05/05	1	68.30	0	0.00	68.30	1	607	0.16%
2023/05/03	0	0.00	1	69.00	68.90	-1	612	-0.16%
2023/05/02	1	69.20	0	0.00	69.20	1	612	0.16%
2023/04/27	0	0.00	1	71.90	71.90	-1	595	-0.17%
2023/04/26	1	69.70	2	69.50	69.70	-1	580	-0.17%
2023/04/25	2	69.40	1	68.60	69.40	1	572	0.17%
2023/04/24	1	71.10	2	72.05	72.20	-1	546	-0.18%
2023/04/19	0	0.00	2	69.10	69.00	-2	466	-0.43%
2023/04/18	1	68.60	0	0.00	68.60	1	462	0.22%
2023/04/17	0	0.00	2	68.65	68.70	-2	463	-0.43%
2023/04/12	1	68.40	0	0.00	68.40	1	458	0.22%
2023/04/10	0	0.00	2	67.10	66.50	-2	458	-0.44%
2023/03/20	0	0.00	1	64.70	64.60	-1	436	-0.23%
2023/03/15	0	0.00	2	65.30	65.00	-2	436	-0.46%
2023/03/13	0	0.00	1	65.30	65.00	-1	435	-0.23%
2023/03/10	0	0.00	10	66.71	65.80	-10	431	-2.32%
2023/03/09	1	67.80	0	0.00	67.80	1	426	0.23%
2023/03/08	2	68.00	0	0.00	67.90	2	424	0.47%
2023/03/06	0	70.10	0	0.00	69.50	0	410	0.00%
2023/03/02	0	0.00	2	70.00	69.20	-2	396	-0.50%
2023/03/01	10	69.34	0	0.00	69.50	10	391	2.56%
2023/02/22	0	0.00	1	68.00	68.50	-1	367	-0.27%
2023/02/21	1	69.30	1	67.80	67.90	0	360	0.00%
2023/02/20	0	0.00	1	71.20	69.70	-1	343	-0.29%
2023/02/13	3	63.50	0	0.00	63.40	3	285	1.05%
2023/02/09	0	0.00	1	67.20	66.90	-1	269	-0.37%
2023/02/08	1	67.10	0	0.00	66.50	1	260	0.38%
2023/02/06	2	67.30	3	67.47	66.80	-1	210	-0.48%
2023/02/01	0	0.00	6	63.98	64.50	-6	176	-3.39%
2023/01/05	0	0.00	1	62.30	61.80	-1	167	-0.60%
2023/01/03	1	59.80	1	60.00	59.90	0	162	0.00%
2022/12/30	0	0.00	1	61.20	60.60	-1	161	-0.62%
2022/12/28	5	59.40	1	60.30	58.80	4	156	2.56%
2022/12/09	5	59.20	0	0.00	59.10	5	162	3.08%
2022/12/06	1	61.80	7	63.43	61.60	-6	156	-3.84%
2022/11/22	1	60.10	0	0.00	60.20	1	164	0.61%
2022/11/17	0	0.00	1	61.60	62.10	-1	172	-0.58%
2022/11/15	0	0.00	5	60.00	60.00	-5	171	-2.91%
2022/11/07	0	0.00	1	58.30	58.80	-1	188	-0.53%
2022/10/28	2	51.80	2	51.30	52.20	0	193	0.00%
2022/10/25	0	52.60	0	0.00	50.10	0	189	0.00%
2022/10/21	2	52.30	0	0.00	52.10	2	188	1.06%
2022/10/20	1	52.60	0	0.00	52.90	1	188	0.53%
2022/10/13	6	55.13	0	0.00	53.50	6	199	3.01%
2022/10/05	0	0.00	1	60.30	60.00	-1	198	-0.50%
2022/09/29	0	0.00	1	60.30	59.80	-1	207	-0.48%
2022/09/28	5	59.00	0	0.00	59.90	5	211	2.36%
2022/09/27	0	0.00	1	60.90	61.70	-1	209	-0.48%
2022/09/22	2	65.30	2	63.90	65.30	0	210	0.00%
2022/09/19	1	65.60	0	0.00	66.20	1	216	0.46%
2022/09/06	1	66.10	0	0.00	64.70	1	224	0.45%
2022/08/30	0	0.00	1	67.50	67.30	-1	220	-0.45%
2022/08/29	1	65.50	0	0.00	66.70	1	225	0.44%
2022/08/25	0	0.00	1	67.20	67.10	-1	221	-0.45%
2022/08/24	2	66.00	2	65.50	65.80	0	215	0.00%
2022/08/17	2	65.50	2	64.50	64.30	0	217	0.00%
2022/08/15	2	65.05	9	66.31	65.20	-7	216	-3.23%
2022/08/09	1	59.50	0	0.00	59.50	1	198	0.50%
2022/07/29	0	0.00	1	60.60	60.40	-1	222	-0.45%
2022/07/22	0	0.00	6	61.05	59.60	-6	235	-2.55%
2022/07/20	1	60.80	1	62.00	58.80	0	238	0.00%
2022/07/19	1	58.30	1	58.30	58.60	0	234	0.00%
2022/07/12	0	0.00	4	54.95	54.90	-4	254	-1.57%
2022/07/05	1	59.50	0	0.00	59.20	1	281	0.35%
2022/07/01	5	59.20	2	60.50	58.90	3	306	0.98%
2022/06/29	4	64.20	2	67.35	62.10	2	312	0.64%
2022/06/24	1	62.70	0	0.00	62.70	1	340	0.29%
2022/06/07	0	0.00	0	73.90	68.90	0	419	0.00%
2022/05/30	0	0.00	1	67.60	66.70	-1	598	-0.17%
2022/05/27	0	0.00	1	65.60	66.20	-1	603	-0.17%
2022/05/19	0	0.00	1	65.40	65.50	-1	803	-0.12%
2022/05/11	0	0.00	1	63.60	63.10	-1	985	-0.10%
2022/05/10	1	59.90	2	61.25	62.30	-1	1,030	-0.10%
2022/05/06	1	63.10	0	0.00	63.70	1	1,256	0.08%
2022/05/05	0	0.00	1	65.10	65.10	-1	1,280	-0.08%
2022/04/26	1	61.40	0	0.00	61.10	1	1,624	0.06%
2022/04/21	0	0.00	2	65.80	64.50	-2	1,643	-0.12%
2022/04/20	1	65.90	0	0.00	66.20	1	1,654	0.06%
2022/04/19	1	65.60	0	0.00	65.60	1	1,656	0.06%
2022/04/15	3	66.50	1	67.10	65.40	2	1,673	0.12%
2022/04/14	0	0.00	1	70.00	70.00	-1	1,666	-0.06%
2022/04/13	2	68.55	0	0.00	68.30	2	1,667	0.12%
2022/04/12	0	0.00	1	70.40	68.80	-1	1,676	-0.06%
2022/04/08	2	68.95	0	0.00	70.90	2	1,664	0.12%
2022/04/07	1	70.10	4	70.00	70.00	-3	1,649	-0.18%
2022/04/01	1	73.70	1	74.30	73.70	0	1,637	0.00%
2022/03/31	2	74.55	0	0.00	73.60	2	1,629	0.12%
2022/03/30	14	75.41	4	76.10	75.70	10	1,625	0.62%
2022/03/29	0	0.00	19	74.36	73.00	-19	1,608	-1.18%
2022/03/25	2	74.40	3	73.90	73.80	-1	1,603	-0.06%
2022/03/23	6	73.62	1	73.20	73.20	5	1,591	0.31%
2022/03/22	6	73.77	1	74.00	73.80	5	1,590	0.31%
2022/03/18	1	72.60	0	0.00	72.30	1	1,583	0.06%
2022/03/17	5	72.56	1	72.90	72.60	4	1,580	0.25%
2022/03/14	1	71.50	0	0.00	72.80	1	1,573	0.06%
2022/03/08	0	0.00	1	70.60	70.00	-1	1,556	-0.06%
2022/03/07	1	73.80	0	0.00	73.20	1	1,543	0.06%
2022/03/04	5	78.72	12	80.01	76.70	-7	1,520	-0.46%
2022/03/03	7	77.43	3	77.83	77.80	4	1,421	0.28%
2022/02/25	1	71.70	1	74.40	74.00	0	1,369	0.00%
2022/02/24	5	74.94	43	74.96	70.20	-38	1,338	-2.84%
2022/02/21	1	78.40	6	80.32	78.50	-5	1,289	-0.39%
2022/02/17	4	77.00	1	76.90	76.70	3	1,211	0.25%
2022/02/16	2	77.20	5	78.30	78.30	-3	1,182	-0.25%
2022/02/14	0	0.00	11	72.03	73.40	-11	1,084	-1.01%
2022/02/11	1	74.80	0	0.00	73.50	1	1,057	0.09%
2022/02/10	12	74.95	0	0.00	74.60	12	1,021	1.18%
2022/02/09	4	75.68	4	76.23	77.20	0	972	0.00%
2022/02/08	4	73.78	7	74.97	75.90	-3	856	-0.35%
2022/02/07	1	66.90	4	69.38	69.70	-3	741	-0.40%
2022/01/26	5	65.82	0	0.00	63.40	5	714	0.70%
2022/01/25	1	65.60	1	68.30	65.90	0	695	0.00%
2022/01/24	9	68.68	4	70.28	69.00	5	666	0.75%
2022/01/21	41	75.09	2	74.20	73.00	39	611	6.38%
2022/01/20	1	73.00	4	74.03	75.00	-3	533	-0.56%
2022/01/19	6	68.85	19	70.02	72.80	-13	405	-3.20%
2022/01/18	0	0.00	15	68.83	67.20	-15	357	-4.19%
2022/01/14	0	0.00	1	66.20	66.90	-1	340	-0.29%
2022/01/13	0	0.00	3	66.40	66.90	-3	334	-0.90%
2022/01/11	3	64.67	0	0.00	64.00	3	324	0.93%
2022/01/10	6	67.40	7	68.01	65.90	-1	326	-0.31%
2022/01/05	0	0.00	3	64.43	64.80	-3	304	-0.98%
2022/01/03	3	63.37	1	63.50	63.50	2	304	0.66%
2021/12/23	2	64.20	2	64.90	63.80	0	307	0.00%
2021/12/22	0	0.00	1	63.90	64.60	-1	305	-0.33%
2021/12/14	0	0.00	1	61.10	61.00	-1	279	-0.36%
2021/12/10	0	0.00	1	61.60	61.90	-1	276	-0.36%
2021/12/08	5	64.30	12	64.74	62.00	-7	271	-2.58%
2021/12/07	6	63.00	5	63.80	62.10	1	258	0.39%
2021/12/06	0	0.00	1	62.00	62.00	-1	254	-0.39%
2021/11/19	2	58.60	0	0.00	58.50	2	237	0.84%
2021/11/18	2	60.50	2	61.40	60.00	0	233	0.00%
2021/11/17	1	55.70	0	0.00	58.40	1	203	0.49%
2021/10/29	0	52.60	0	0.00	52.90	0	242	0.00%
2021/10/25	0	0.00	1	52.40	53.20	-1	245	-0.41%
2021/10/22	0	0.00	11	50.95	51.20	-11	250	-4.40%
2021/10/20	0	52.00	0	0.00	50.90	0	244	0.00%
2021/10/18	1	50.90	1	50.30	52.50	0	243	0.00%
2021/10/15	1	54.20	0	0.00	53.00	1	241	0.41%
2021/10/14	0	0.00	2	53.60	53.70	-2	243	-0.82%
2021/10/13	0	54.50	1	53.80	54.20	-1	253	-0.39%
2021/10/12	1	55.10	0	0.00	54.30	1	256	0.39%
2021/10/08	0	0.00	9	57.06	57.30	-9	247	-3.63%
2021/10/06	1	57.50	0	0.00	57.40	1	254	0.39%
2021/10/05	0	0.00	3	60.00	60.50	-3	257	-1.16%
2021/10/04	5	59.00	0	0.00	58.20	5	258	1.94%
2021/09/29	0	0.00	5	62.04	62.00	-5	291	-1.72%
2021/09/08	0	61.20	5	61.54	61.40	-5	368	-1.36%
2021/09/07	3	61.80	0	0.00	62.30	3	369	0.81%
2021/09/01	1	64.70	8	65.24	64.30	-7	384	-1.82%
2021/08/26	2	62.65	0	0.00	62.60	2	430	0.46%
2021/08/25	0	0.00	1	63.60	63.50	-1	435	-0.23%
2021/08/23	2	58.85	0	0.00	59.10	2	446	0.45%
2021/08/20	0	0.00	50	59.18	58.30	-50	444	-11.25%
2021/08/19	5	60.50	32	60.09	60.40	-27	445	-6.06%
2021/08/18	0	0.00	2	61.80	62.00	-2	450	-0.44%
2021/08/17	0	0.00	1	61.00	61.00	-1	451	-0.22%
2021/08/13	0	0.00	30	63.03	63.10	-30	450	-6.66%
2021/08/10	0	0.00	4	64.40	64.30	-4	465	-0.86%
2021/08/09	0	0.00	6	64.70	64.50	-6	470	-1.27%
2021/08/06	1	66.60	1	66.70	66.30	0	466	0.00%
2021/08/05	1	67.60	0	0.00	67.50	1	472	0.21%
2021/08/02	1	68.70	2	68.55	68.60	-1	510	-0.20%
2021/07/30	0	0.00	1	69.80	69.20	-1	509	-0.20%
2021/07/28	2	69.35	0	0.00	69.70	2	513	0.39%
2021/07/26	1	71.70	0	0.00	72.00	1	533	0.19%
2021/07/23	1	70.40	0	0.00	71.40	1	539	0.19%
2021/07/22	1	70.00	0	0.00	70.10	1	539	0.19%
2021/07/21	1	71.10	0	0.00	71.10	1	536	0.19%
2021/07/20	0	0.00	12	75.33	75.10	-12	535	-2.24%
2021/07/19	1	77.80	0	0.00	77.10	1	536	0.19%
2021/07/14	1	76.80	0	0.00	76.20	1	546	0.18%
2021/07/13	0	0.00	2	76.90	75.60	-2	551	-0.36%
2021/07/08	1	76.50	2	77.15	76.30	-1	575	-0.17%
2021/07/07	2	77.75	0	0.00	78.20	2	595	0.34%
2021/07/05	0	0.00	42	76.45	78.20	-42	645	-6.51%
2021/06/28	1	76.60	64	77.01	78.00	-63	999	-6.30%
2021/06/23	0	0.00	6	75.03	74.60	-6	1,004	-0.60%
2021/06/22	0	0.00	1	72.50	73.70	-1	1,009	-0.10%
2021/06/21	6	73.08	1	72.90	72.30	5	1,009	0.50%
2021/06/16	1	76.00	0	0.00	74.80	1	1,018	0.10%
2021/06/10	0	0.00	2	75.30	75.20	-2	1,074	-0.19%
2021/06/09	0	0.00	3	77.00	76.50	-3	1,081	-0.28%
2021/06/08	4	78.60	1	79.50	77.30	3	1,118	0.27%
2021/06/03	1	76.30	8	76.18	76.00	-7	1,135	-0.62%
2021/06/02	0	0.00	9	76.36	75.00	-9	1,136	-0.79%
2021/06/01	0	0.00	7	76.03	75.70	-7	1,131	-0.62%
2021/05/31	0	0.00	3	74.33	74.00	-3	1,123	-0.27%
2021/05/28	1	73.20	0	0.00	72.60	1	1,129	0.09%
2021/05/26	0	0.00	23	70.34	72.00	-23	1,147	-2.00%
2021/05/25	0	0.00	10	69.35	68.50	-10	1,178	-0.85%
2021/05/19	61	68.65	2	67.10	67.20	59	1,230	4.80%
2021/05/18	5	65.20	8	66.24	66.80	-3	1,228	-0.24%
2021/05/17	3	61.43	6	62.25	62.60	-3	1,226	-0.24%
2021/05/14	1	66.70	0	0.00	66.60	1	1,218	0.08%
2021/05/13	2	64.90	1	66.20	66.80	1	1,216	0.08%
2021/05/12	3	65.43	7	64.39	63.10	-4	1,209	-0.33%
2021/05/11	2	71.85	9	69.50	69.90	-7	1,183	-0.59%
2021/05/10	0	0.00	4	75.45	75.40	-4	1,175	-0.34%
2021/05/07	2	75.35	3	75.60	75.60	-1	1,180	-0.08%
2021/05/06	1	73.60	6	75.40	74.10	-5	1,183	-0.42%
2021/05/04	0	0.00	2	74.80	74.60	-2	1,185	-0.17%
2021/05/03	1	77.20	23	77.70	77.50	-22	1,172	-1.88%
2021/04/29	3	79.57	138	79.97	79.40	-135	1,165	-11.59%	大賣/鉅額交易
2021/04/27	2	80.60	6	81.02	80.70	-4	1,177	-0.34%
2021/04/26	3	80.30	125	80.41	80.30	-122	1,184	-10.30%	大賣/鉅額交易
2021/04/23	1	79.90	68	79.87	80.20	-67	1,184	-5.65%
2021/04/22	5	80.42	0	0.00	80.00	5	1,192	0.42%
2021/04/21	11	82.38	26	82.29	81.90	-15	1,197	-1.25%
2021/04/20	0	0.00	2	83.70	83.40	-2	1,201	-0.17%
2021/04/19	0	0.00	37	84.24	84.40	-37	1,218	-3.04%
2021/04/16	2	82.85	2	82.75	84.20	0	1,225	0.00%
2021/04/15	7	80.26	93	80.80	81.70	-86	1,251	-6.87%
2021/04/14	11	80.65	6	80.60	80.10	5	1,289	0.39%
2021/04/13	16	83.24	6	83.30	82.00	10	1,353	0.74%
2021/04/12	15	85.70	149	85.98	85.20	-134	1,371	-9.77%	大賣/鉅額交易
2021/04/09	110	89.37	16	86.90	86.80	94	1,352	6.95%	大買/
2021/04/08	82	88.21	14	89.46	90.70	68	1,305	5.21%
2021/04/07	68	87.31	10	87.97	87.40	58	1,251	4.63%
2021/04/06	95	86.61	4	87.13	86.50	91	1,228	7.41%
2021/04/01	144	86.06	40	87.07	87.30	104	1,202	8.65%	大買/鉅額交易
2021/03/31	540	84.03	20	83.64	86.60	520	1,067	48.73%	大買/鉅額交易
2021/03/29	0	0.00	6	78.28	78.80	-6	929	-0.65%
2021/03/26	1	76.50	0	0.00	76.50	1	921	0.11%
2021/03/22	1	77.00	0	0.00	76.90	1	907	0.11%
2021/03/18	0	0.00	2	79.50	79.00	-2	894	-0.22%
2021/03/16	7	78.73	0	0.00	79.30	7	879	0.80%
2021/03/15	0	0.00	3	77.30	77.20	-3	888	-0.34%
2021/03/12	5	78.50	0	0.00	77.60	5	881	0.57%
2021/03/11	1	78.60	3	78.33	79.90	-2	841	-0.24%
2021/03/10	1	77.10	0	0.00	76.70	1	799	0.13%
2021/03/05	0	0.00	1	74.10	74.10	-1	787	-0.13%
2021/03/04	0	0.00	1	73.70	73.70	-1	789	-0.13%
2021/02/26	1	75.30	0	0.00	75.90	1	768	0.13%
2021/02/25	0	0.00	2	77.30	76.90	-2	757	-0.26%
2021/02/24	5	76.76	0	0.00	76.20	5	724	0.69%
2021/02/19	0	0.00	2	70.65	73.30	-2	694	-0.29%
2021/02/17	1	71.20	3	71.20	71.30	-2	687	-0.29%
2021/02/02	1	71.00	0	0.00	71.00	1	701	0.14%
2021/02/01	1	69.40	3	68.70	70.30	-2	705	-0.28%
2021/01/29	1	70.20	0	0.00	69.30	1	703	0.14%
2021/01/25	0	0.00	1	71.90	73.00	-1	703	-0.14%
2021/01/22	0	0.00	0.1	71.50	71.50	-0.1	701	-0.01%
2021/01/15	0	0.00	1	78.00	76.20	-1	673	-0.15%
2021/01/14	0	0.00	0	79.30	79.30	0	666	0.00%
2021/01/13	1	77.50	0	0.00	77.30	1	660	0.15%
2021/01/08	0	0.00	1	77.80	79.90	-1	624	-0.16%
2021/01/07	0	0.00	1	79.80	79.80	-1	591	-0.17%
2021/01/06	4	80.60	9	77.58	77.80	-5	551	-0.91%
2021/01/05	7	76.53	11	74.88	77.50	-4	470	-0.85%
2020/12/31	0	0.00	3	70.33	70.50	-3	424	-0.71%
2020/12/30	1	70.20	0	0.00	70.60	1	433	0.23%
2020/12/29	3	71.07	0	0.00	70.20	3	444	0.67%
2020/12/24	0	0.00	1	70.40	70.20	-1	442	-0.23%
2020/12/10	0	0.00	1	71.90	73.00	-1	626	-0.16%
2020/12/09	1	70.20	1	72.70	72.80	0	781	0.00%
2020/11/26	9	69.90	0	0.00	70.00	9	928	0.97%
2020/11/20	3	70.80	0	0.00	70.90	3	1,008	0.30%
2020/11/19	2	69.70	4	69.98	70.50	-2	1,025	-0.20%
2020/11/18	0	0.00	10	69.00	68.80	-10	1,018	-0.98%
2020/11/12	0	0.00	4	69.25	69.70	-4	1,024	-0.39%
2020/11/11	0	0.00	3	69.20	69.10	-3	1,008	-0.30%
2020/11/10	0	0.00	2	68.90	69.00	-2	1,006	-0.20%
2020/11/06	0	0.00	8	68.65	68.30	-8	1,003	-0.80%
2020/11/04	1	69.60	3	68.90	68.50	-2	1,004	-0.20%
2020/10/30	0	0.00	2	66.80	66.70	-2	1,017	-0.20%
2020/10/28	0	0.00	3	67.17	67.20	-3	1,013	-0.30%
2020/10/27	5	68.10	0.1	67.40	68.10	4.9	1,013	0.49%
2020/10/26	5	68.00	0	68.90	67.40	5	1,012	0.49%
2020/10/23	0	0.00	1	68.40	68.90	-1	1,012	-0.10%
2020/10/22	3	69.10	1	69.90	69.00	2	1,018	0.20%
2020/10/21	5	70.00	1	69.90	69.70	4	1,015	0.39%
2020/10/20	1	67.20	0	0.00	67.40	1	1,005	0.10%
2020/10/16	5	67.80	0	0.00	66.90	5	1,005	0.50%
2020/10/14	8	68.31	0	0.00	67.80	8	1,024	0.78%
2020/10/13	0	0.00	3	66.07	67.80	-3	1,036	-0.29%
2020/10/08	5	68.00	0	0.00	68.00	5	1,145	0.44%
2020/10/07	2	68.65	0	0.00	68.60	2	1,225	0.16%
2020/09/28	0	0.00	3	66.13	67.40	-3	1,226	-0.24%
2020/09/25	1	64.40	2	65.45	65.60	-1	1,228	-0.08%
2020/09/24	11	66.09	0	0.00	66.10	11	1,220	0.90%
2020/09/22	1	69.00	1	71.00	69.60	0	1,194	0.00%
2020/09/18	0	0.00	28	72.53	72.80	-28	1,157	-2.42%
2020/09/17	3	74.23	0	0.00	73.00	3	1,141	0.26%
2020/09/16	0	0.00	2	75.25	75.50	-2	1,114	-0.18%
2020/09/14	6	77.53	24	77.55	75.70	-18	1,034	-1.74%
2020/09/11	48	70.00	7	71.50	71.50	41	866	4.73%
2020/09/10	0	0.00	2	68.40	71.10	-2	797	-0.25%
2020/09/09	1	66.50	1	66.00	66.50	0	733	0.00%
2020/09/08	2	66.45	4	67.75	66.30	-2	730	-0.27%
2020/09/04	3	64.60	0	0.00	64.80	3	706	0.42%
2020/09/03	0	0.00	3	66.53	66.30	-3	698	-0.43%
2020/09/01	1	66.60	1	66.30	66.30	0	699	0.00%
2020/08/28	0	0.00	4	67.70	66.90	-4	670	-0.60%
2020/08/27	1	65.20	0	0.00	66.90	1	660	0.15%
2020/08/26	0	0.00	5	65.74	65.70	-5	629	-0.79%
2020/08/25	9	66.31	4	65.70	66.10	5	612	0.82%
2020/08/19	0	0.00	6	64.50	64.80	-6	578	-1.04%
2020/08/17	1	62.30	0	0.00	62.50	1	570	0.18%
2020/08/12	2	62.10	0	0.00	62.20	2	572	0.35%
2020/08/11	1	64.00	0	0.00	63.20	1	573	0.17%
2020/08/06	0	0.00	2	65.50	65.30	-2	575	-0.35%
2020/08/05	0	0.00	5	62.30	62.40	-5	560	-0.89%
2020/07/29	1	60.30	0	0.00	61.10	1	637	0.16%
2020/07/22	2	64.70	0	0.00	64.80	2	659	0.30%
2020/07/20	3	66.77	0	0.00	67.00	3	657	0.46%
2020/07/17	1	67.80	0	0.00	68.00	1	647	0.15%
2020/07/16	8	69.73	7	68.91	68.40	1	642	0.16%
2020/07/15	6	70.72	2	71.85	69.60	4	624	0.64%
2020/07/14	6	68.70	7	68.86	68.80	-1	538	-0.19%
2020/07/09	1	64.30	0	0.00	64.40	1	474	0.21%
2020/07/07	0	0.00	10	64.00	63.20	-10	470	-2.13%
2020/07/06	1	64.60	1	64.80	64.80	0	483	0.00%
2020/07/02	0	0.00	1	62.70	62.90	-1	508	-0.20%
2020/06/30	2	62.30	0	0.00	62.50	2	517	0.39%
2020/06/16	5	61.60	0	0.00	62.20	5	612	0.82%
2020/06/11	1	62.80	0	0.00	62.60	1	661	0.15%
2020/06/05	0	0.00	1	65.50	65.80	-1	742	-0.13%
2020/05/22	0	0.00	1	62.80	62.60	-1	1,030	-0.10%
2020/05/21	0	0.00	2	64.00	64.00	-2	1,056	-0.19%
2020/05/18	0	0.00	3	61.90	61.80	-3	1,099	-0.27%
2020/05/08	0	0.00	6	66.70	66.60	-6	1,172	-0.51%
2020/05/07	0	0.00	5	67.24	67.10	-5	1,173	-0.43%
2020/05/05	11	70.91	2	71.10	71.00	9	1,204	0.75%
2020/05/04	5	69.70	4	69.80	69.60	1	1,212	0.08%
2020/04/30	1	71.50	2	71.30	70.90	-1	1,217	-0.08%
2020/04/29	1	70.00	0	0.00	70.20	1	1,232	0.08%
2020/04/28	1	69.30	0	0.00	69.40	1	1,253	0.08%
2020/04/27	1	68.60	1	69.00	69.00	0	1,273	0.00%
2020/04/23	1	69.20	0	0.00	68.30	1	1,324	0.08%
2020/04/20	0	0.00	1	68.40	68.70	-1	1,411	-0.07%
2020/04/14	0	0.00	2	69.10	68.50	-2	1,501	-0.13%
2020/04/10	1	66.90	0	0.00	67.40	1	1,551	0.06%
2020/04/09	5	67.02	5	67.88	66.30	0	1,600	0.00%
2020/04/08	1	65.30	0	68.00	68.20	1	1,673	0.06%
2020/03/31	1	60.80	0	0.00	60.20	1	1,943	0.05%
2020/03/27	1	63.70	3	63.27	61.30	-2	1,950	-0.10%
2020/03/26	1	60.30	0	0.00	61.80	1	1,970	0.05%
2020/03/25	2	60.05	0	0.00	59.60	2	1,960	0.10%
2020/03/24	1	57.60	1	56.80	57.60	0	1,944	0.00%
2020/03/23	5	55.76	6	55.78	54.80	-1	1,936	-0.05%
2020/03/20	6	58.90	0	0.00	58.30	6	1,933	0.31%
2020/03/19	8	55.88	4	56.60	55.40	4	1,920	0.21%
2020/03/18	3	62.50	0	0.00	61.50	3	1,905	0.16%
2020/03/17	1	65.20	9	64.50	64.60	-8	1,903	-0.42%
2020/03/16	1	69.10	1	67.10	67.00	0	1,913	0.00%
2020/03/13	7	66.00	10	66.53	70.00	-3	1,901	-0.16%
2020/03/12	8	70.27	3	73.50	71.40	5	1,885	0.27%
2020/03/11	0	0.00	5	79.16	76.90	-5	1,848	-0.27%
2020/03/10	5	79.08	1	78.40	79.30	4	1,836	0.22%
2020/03/09	12	79.70	1	79.00	78.60	11	1,808	0.61%
2020/03/06	2	86.50	18	84.88	84.50	-16	1,763	-0.91%
2020/03/05	20	85.65	4	85.30	87.90	16	1,743	0.92%
2020/03/04	2	83.20	1	82.70	82.50	1	1,702	0.06%
2020/03/03	9	83.97	0	0.00	83.00	9	1,706	0.53%
2020/03/02	0	0.00	5	81.74	81.60	-5	1,704	-0.29%
2020/02/27	4	85.20	1	83.90	83.10	3	1,700	0.18%
2020/02/26	0	0.00	1	83.10	83.20	-1	1,659	-0.06%
2020/02/25	0	0.00	4	80.60	82.80	-4	1,678	-0.24%
2020/02/24	0	0.00	1	82.40	82.10	-1	1,678	-0.06%
2020/02/21	6	86.13	1	86.20	85.60	5	1,672	0.30%
2020/02/20	1	84.90	0	0.00	84.40	1	1,661	0.06%
2020/02/19	0	0.00	3	84.77	84.60	-3	1,674	-0.18%
2020/02/18	4	85.68	3	85.00	84.30	1	1,721	0.06%
2020/02/17	4	84.80	0	0.00	84.10	4	1,730	0.23%
2020/02/14	0	0.00	1	85.00	85.00	-1	1,760	-0.06%
2020/02/13	5	83.96	0	0.00	83.60	5	1,818	0.27%
2020/02/12	1	85.00	0	0.00	84.40	1	1,860	0.05%
2020/02/11	1	83.90	2	83.95	84.20	-1	1,930	-0.05%
2020/02/07	0	0.00	6	83.87	81.30	-6	2,001	-0.30%
2020/02/06	0	0.00	1	82.90	82.90	-1	1,978	-0.05%
2020/02/05	1	80.20	1	79.70	79.30	0	1,952	0.00%
2020/02/04	2	79.60	1	80.00	80.00	1	1,963	0.05%
2020/02/03	3	75.77	0	0.00	77.40	3	1,962	0.15%
2020/01/31	4	79.00	2	79.10	80.60	2	1,933	0.10%
2020/01/20	1	91.50	2	91.90	90.90	-1	1,878	-0.05%
2020/01/17	0	0.00	4	92.90	94.00	-4	1,847	-0.22%
2020/01/16	4	95.20	4	95.40	93.80	0	1,829	0.00%
2020/01/15	2	92.15	0	0.00	91.90	2	1,783	0.11%
2020/01/14	1	91.20	3	91.17	91.10	-2	1,762	-0.11%
2020/01/13	1	94.20	0	0.00	92.10	1	1,738	0.06%
2020/01/10	4	88.93	1	88.30	89.00	3	1,686	0.18%
2020/01/09	2	90.30	1	90.50	89.00	1	1,670	0.06%
2020/01/08	2	88.10	3	88.40	88.00	-1	1,649	-0.06%
2020/01/07	1	90.50	3	92.47	91.00	-2	1,618	-0.12%
2020/01/06	1	96.00	2	94.50	94.40	-1	1,574	-0.06%
2020/01/03	4	96.80	3	96.83	96.70	1	1,555	0.06%
2020/01/02	4	99.58	4	99.43	100.00	0	1,502	0.00%
2019/12/31	13	96.09	8	96.91	95.30	5	1,410	0.35%
2019/12/30	7	88.91	6	89.48	92.40	1	1,223	0.08%
2019/12/27	0	0.00	2	84.05	84.00	-2	1,125	-0.18%
2019/12/26	2	84.65	0	0.00	83.20	2	1,116	0.18%
2019/12/25	0	0.00	1	83.10	84.10	-1	1,096	-0.09%
2019/12/24	1	83.30	1	83.10	83.10	0	1,088	0.00%
2019/12/23	5	84.90	0	0.00	82.80	5	1,079	0.46%
2019/12/19	0	0.00	0	80.80	81.00	0	1,032	0.00%
2019/12/18	1	81.50	0	0.00	81.10	1	1,030	0.10%
2019/12/12	0	0.00	2	82.30	82.40	-2	1,027	-0.19%
2019/12/11	0	0.00	1	82.20	82.20	-1	1,021	-0.10%
2019/12/06	1	79.20	0	0.00	79.10	1	999	0.10%
2019/12/02	0	0.00	3	78.43	77.50	-3	1,034	-0.29%
2019/11/27	3	85.70	3	83.90	83.70	0	1,004	0.00%
2019/11/26	0	0.00	1	82.00	83.90	-1	986	-0.10%
2019/11/22	0	0.00	7	81.60	81.30	-7	1,023	-0.68%
2019/11/21	0	0.00	2	81.50	81.70	-2	1,001	-0.20%
2019/11/20	0	0.00	2	80.10	80.40	-2	997	-0.20%
2019/11/19	1	82.30	0	0.00	81.60	1	984	0.10%
2019/11/18	0	0.00	1	81.50	81.40	-1	973	-0.10%
2019/11/15	1	82.40	0	0.00	81.40	1	967	0.10%
2019/11/14	1	80.40	0	0.00	80.60	1	928	0.11%
2019/11/12	2	80.55	2	80.45	80.80	0	868	0.00%
2019/11/11	0	0.00	3	78.67	78.30	-3	803	-0.37%
2019/11/08	3	75.50	1	78.00	78.30	2	743	0.27%
2019/11/07	13	75.64	11	74.87	73.60	2	661	0.30%
2019/11/06	0	0.00	1	73.80	74.50	-1	563	-0.18%
2019/11/05	1	73.10	0	0.00	73.60	1	543	0.18%
2019/11/01	1	72.30	6	71.43	71.90	-5	522	-0.96%
2019/10/29	2	69.80	0	0.00	69.40	2	494	0.40%
2019/10/28	1	70.10	0	0.00	70.00	1	500	0.20%
2019/10/25	0	0.00	2	69.85	69.80	-2	506	-0.40%
2019/10/23	2	70.40	3	70.67	71.40	-1	543	-0.18%
2019/10/18	2	68.10	0	0.00	67.90	2	581	0.34%
2019/10/16	1	67.50	0	0.00	67.50	1	589	0.17%
2019/10/07	0	0.00	1	68.60	68.60	-1	609	-0.16%
2019/09/20	0	0.00	1	69.90	70.10	-1	640	-0.16%
2019/09/18	0	0.00	1	68.40	68.40	-1	626	-0.16%
2019/09/10	0	0.00	1	68.70	69.30	-1	640	-0.16%
2019/09/09	0	0.00	2	70.50	70.20	-2	632	-0.32%
2019/09/04	0	0.00	4	71.53	71.60	-4	598	-0.67%
2019/09/03	0	0.00	1	72.00	72.00	-1	595	-0.17%
2019/09/02	1	73.20	8	72.81	73.00	-7	589	-1.19%
2019/08/30	3	72.40	0	0.00	71.90	3	577	0.52%
2019/08/29	1	71.90	0	0.00	71.70	1	572	0.17%
2019/08/28	1	74.00	4	74.15	72.20	-3	565	-0.53%
2019/08/27	0	0.00	2	73.35	72.90	-2	538	-0.37%
2019/08/23	1	71.20	5	71.20	71.50	-4	494	-0.81%
2019/08/22	0	0.00	1	71.00	70.80	-1	487	-0.21%
2019/08/19	1	69.00	1	69.50	70.00	0	464	0.00%
2019/08/15	1	66.70	0	0.00	66.50	1	440	0.23%
2019/08/12	0	0.00	5	67.50	67.60	-5	442	-1.13%
2019/08/08	1	67.60	1	66.90	66.90	0	436	0.00%
2019/08/06	5	66.00	0	0.00	66.50	5	438	1.14%
2019/08/02	0	0.00	3	66.90	67.00	-3	451	-0.66%
2019/08/01	0	0.00	1	68.60	68.30	-1	457	-0.22%
2019/07/31	1	68.20	4	68.50	68.80	-3	481	-0.62%
2019/07/30	0	0.00	1	68.30	67.80	-1	479	-0.21%
2019/07/29	5	69.50	8	69.51	69.30	-3	476	-0.63%
2019/07/26	0	0.00	4	69.90	69.00	-4	471	-0.85%
2019/07/25	0	0.00	3	70.43	70.00	-3	460	-0.65%
2019/07/24	2	72.30	3	73.00	73.70	-1	426	-0.23%
2019/07/23	2	71.80	5	71.60	71.70	-3	395	-0.76%
2019/07/22	0	0.00	5	71.54	71.60	-5	390	-1.28%
2019/07/19	0	0.00	1	71.00	70.90	-1	385	-0.26%
2019/07/17	2	71.15	0	0.00	71.20	2	385	0.52%
2019/07/15	4	71.35	0	0.00	71.60	4	394	1.01%
2019/07/12	0	0.00	6	69.98	70.30	-6	396	-1.51%
2019/07/10	2	69.95	0	0.00	70.30	2	405	0.49%
2019/07/08	1	70.00	0	0.00	69.60	1	415	0.24%
2019/07/04	3	69.27	4	69.23	69.10	-1	443	-0.23%
2019/07/03	0	0.00	1	67.40	67.60	-1	441	-0.23%
2019/06/27	1	66.90	0	0.00	66.60	1	467	0.21%
2019/06/25	0	0.00	1	66.30	66.30	-1	496	-0.20%
2019/06/21	0	0.00	5	67.60	67.20	-5	536	-0.94%
2019/06/20	3	67.00	0	0.00	66.90	3	552	0.54%
2019/06/19	8	67.01	1	67.20	67.20	7	569	1.23%
2019/06/18	3	65.90	0	0.00	67.20	3	587	0.51%
2019/06/14	1	64.90	0	0.00	64.70	1	611	0.16%
2019/06/13	1	64.50	0	0.00	64.90	1	631	0.16%
2019/06/12	1	64.00	0	0.00	64.60	1	637	0.16%
2019/06/11	0	0.00	2	63.75	63.70	-2	654	-0.31%
2019/06/10	0	0.00	1	63.20	63.20	-1	666	-0.15%
2019/06/06	2	63.30	1	62.80	62.80	1	685	0.15%
2019/06/05	2	63.50	0	0.00	63.50	2	695	0.29%
2019/05/27	5	63.10	0	0.00	63.10	5	952	0.52%
2019/05/22	1	64.30	0	0.00	64.00	1	1,026	0.10%
2019/05/17	1	65.40	4	63.70	63.70	-3	1,182	-0.25%
2019/05/10	3	68.03	0	0.00	67.70	3	1,262	0.24%
2019/05/09	0	0.00	2	68.85	68.80	-2	1,279	-0.16%
2019/05/08	2	71.10	12	71.12	70.60	-10	1,314	-0.76%
2019/05/06	2	67.00	0	0.00	67.30	2	1,339	0.15%
2019/05/03	0	0.00	10	68.70	68.90	-10	1,348	-0.74%
2019/04/26	3	70.00	0	0.00	69.60	3	1,401	0.21%
2019/04/25	1	70.20	7	70.20	70.90	-6	1,426	-0.42%
2019/04/24	0	0.00	2	70.10	70.10	-2	1,441	-0.14%
2019/04/23	5	70.00	0	0.00	69.90	5	1,492	0.33%
2019/04/22	0	0.00	1	70.90	70.20	-1	1,507	-0.07%
2019/04/19	3	69.67	1	69.30	69.70	2	1,524	0.13%
2019/04/18	11	69.85	0	0.00	69.20	11	1,579	0.70%
2019/04/17	1	71.80	2	72.20	71.80	-1	1,626	-0.06%
2019/04/16	0	0.00	7	71.73	72.00	-7	1,670	-0.42%
2019/04/12	5	70.58	0	0.00	70.20	5	1,683	0.30%
2019/04/11	9	72.62	4	72.78	71.80	5	1,716	0.29%
2019/04/10	2	70.65	1	70.90	70.70	1	1,703	0.06%
2019/04/09	0	0.00	1	72.80	72.00	-1	1,732	-0.06%
2019/04/08	0	71.40	1	71.90	71.60	-1	1,781	-0.05%
2019/04/03	1	71.10	0	0.00	71.10	1	1,782	0.06%
2019/04/02	2	71.25	2	72.30	71.40	0	1,797	0.00%
2019/04/01	6	70.93	0	0.00	70.60	6	1,793	0.33%
2019/03/28	0	0.00	7	70.99	70.90	-7	1,790	-0.39%
2019/03/27	3	68.90	101	68.75	68.50	-98	1,772	-5.53%	大賣/
2019/03/26	1	71.00	0	0.00	70.20	1	1,742	0.06%
2019/03/25	2	69.90	2	71.00	70.40	0	1,737	0.00%
2019/03/22	6	72.98	33	72.80	72.40	-27	1,722	-1.57%
2019/03/21	28	73.75	13	73.39	73.30	15	1,709	0.88%
2019/03/20	11	71.41	0	0.00	71.10	11	1,703	0.65%
2019/03/19	10	73.11	3	75.00	72.50	7	1,685	0.42%
2019/03/18	1	73.00	8	73.85	74.50	-7	1,670	-0.42%
2019/03/15	1	71.40	1	72.30	72.40	0	1,663	0.00%
2019/03/14	13	72.24	1	71.60	71.20	12	1,653	0.73%
2019/03/13	1	72.80	4	73.20	73.20	-3	1,639	-0.18%
2019/03/12	0	0.00	1	73.40	73.40	-1	1,628	-0.06%
2019/03/11	4	72.65	1	72.30	72.70	3	1,613	0.19%
2019/03/08	12	72.28	2	73.05	73.00	10	1,609	0.62%
2019/03/07	8	71.20	4	72.80	71.50	4	1,578	0.25%
2019/03/06	5	76.50	2	75.25	74.10	3	1,542	0.19%
2019/03/05	0	0.00	3	76.33	77.30	-3	1,516	-0.20%
2019/03/04	4	79.25	13	76.31	76.60	-9	1,497	-0.60%
2019/02/27	6	74.70	5	75.04	75.70	1	1,409	0.07%
2019/02/26	3	74.70	8	74.26	74.50	-5	1,385	-0.36%
2019/02/25	8	74.93	7	75.20	74.40	1	1,366	0.07%
2019/02/22	0	0.00	22	74.15	73.50	-22	1,330	-1.65%
2019/02/20	7	73.09	15	73.57	73.80	-8	1,284	-0.62%
2019/02/19	13	74.52	16	72.41	72.30	-3	1,248	-0.24%
2019/02/18	1	67.60	4	69.63	70.00	-3	1,148	-0.26%
2019/02/15	6	67.70	4	68.00	67.30	2	1,129	0.18%
2019/02/14	2	68.75	0	0.00	69.30	2	1,118	0.18%
2019/02/13	4	69.05	3	69.40	68.60	1	1,112	0.09%
2019/02/12	7	67.56	0	0.00	67.80	7	1,077	0.65%
2019/02/11	0	0.00	2	67.90	68.20	-2	1,064	-0.19%
2019/01/30	1	67.00	8	66.98	66.50	-7	1,040	-0.67%
2019/01/29	21	66.27	31	67.03	66.00	-10	1,015	-0.98%
2019/01/28	6	64.50	1	65.20	66.40	5	966	0.52%
2019/01/25	0	0.00	6	63.90	63.30	-6	925	-0.65%
2019/01/24	2	63.40	0	0.00	63.10	2	913	0.22%
2019/01/22	0	0.00	3	63.50	63.00	-3	878	-0.34%
2019/01/18	0	0.00	2	63.90	63.70	-2	839	-0.24%
2019/01/16	0	0.00	2	64.05	64.80	-2	796	-0.25%
2019/01/15	2	65.30	9	65.56	64.80	-7	775	-0.90%
2019/01/14	0	0.00	1	62.80	64.00	-1	720	-0.14%
2019/01/11	1	62.50	2	63.60	62.50	-1	701	-0.14%
2019/01/10	26	62.47	22	62.40	62.90	4	674	0.59%
2019/01/09	4	61.28	4	61.35	60.50	0	613	0.00%
2019/01/08	2	59.05	11	58.99	60.20	-9	553	-1.63%
2019/01/07	3	57.13	3	57.57	56.60	0	502	0.00%
2019/01/03	9	58.17	1	57.80	56.50	8	483	1.65%
2019/01/02	2	58.70	3	58.70	59.20	-1	439	-0.23%
2018/12/28	2	59.55	1	58.60	58.60	1	426	0.23%
2018/12/27	11	57.95	33	58.35	58.90	-22	390	-5.64%
2018/12/26	2	55.20	0	0.00	54.00	2	328	0.61%
2018/12/25	2	56.40	2.1	57.00	56.20	-0.1	311	-0.03%
2018/12/22	0	0.00	4	55.38	54.90	-4	282	-1.42%
2018/12/21	0	0.00	4.1	54.05	54.30	-4.1	273	-1.50%
2018/12/20	2	52.80	1	53.40	52.90	1	269	0.37%
2018/12/19	3	53.40	0	0.00	53.70	3	265	1.13%
2018/12/18	0	0.00	4	53.95	53.30	-4	261	-1.53%
2018/12/17	0	0.00	5	54.68	54.40	-5	255	-1.96%
2018/12/14	1	54.90	0	0.00	54.30	1	248	0.40%
2018/12/13	3	53.70	3	54.60	54.70	0	240	0.00%
2018/12/11	0	0.00	0.1	52.90	53.10	-0.1	213	-0.05%
2018/12/10	1	52.60	0	0.00	52.40	1	204	0.49%
2018/12/06	0	0.00	17	50.38	50.20	-17	186	-9.11%
2018/12/03	14	51.80	0	0.00	51.90	14	181	7.72%
2018/11/30	0	0.00	0.1	51.40	51.30	-0.1	173	-0.06%
2018/11/29	1	51.40	0	0.00	50.80	1	171	0.58%
2018/11/22	0	0.00	1	49.00	49.00	-1	155	-0.64%
2018/11/15	24	49.29	0	0.00	49.25	24	154	15.50%
2018/11/13	0	0.00	1	47.85	48.70	-1	149	-0.67%
2018/11/12	7	47.89	5	48.34	48.15	2	147	1.36%
2018/10/25	0	0.00	2	42.00	42.40	-2	332	-0.60%
2018/10/22	10	43.43	2	43.43	43.35	8	346	2.31%
2018/10/19	0	0.00	1	42.75	42.70	-1	356	-0.28%
2018/10/18	0	0.00	1	43.00	43.10	-1	359	-0.28%
2018/10/12	5	42.48	0	0.00	42.70	5	364	1.37%
2018/10/11	2	41.80	3	43.50	41.80	-1	369	-0.27%
2018/10/08	0	0.00	18	45.44	45.40	-18	364	-4.94%
2018/10/05	0	0.00	4	45.45	45.35	-4	363	-1.10%
2018/10/02	0	0.00	7	47.41	47.35	-7	359	-1.95%
2018/09/28	2	47.20	0	0.00	47.20	2	361	0.55%
2018/09/25	4	47.19	0	0.00	47.25	4	364	1.10%
2018/09/21	2	47.05	0	0.00	46.90	2	364	0.55%
2018/09/19	1	47.35	0	0.00	47.30	1	365	0.27%
2018/09/17	1	47.55	0	0.00	47.55	1	365	0.27%
2018/09/14	1	47.20	0	0.00	47.65	1	366	0.27%
2018/09/12	0.2	47.50	0	0.00	47.00	0.2	367	0.04%
2018/09/10	1	47.80	1	47.20	47.05	0	368	0.00%
2018/09/07	1	49.00	0	0.00	48.45	1	365	0.27%
2018/09/03	0	0.00	1	49.65	49.50	-1	370	-0.27%
2018/08/30	5	50.00	0	0.00	50.20	5	386	1.29%
2018/08/23	1	50.60	0	0.00	50.70	1	382	0.26%
2018/08/20	5	49.60	0	0.00	49.85	5	378	1.32%
2018/08/15	3	49.20	0	0.00	49.45	3	369	0.81%
2018/08/14	5	50.00	0	0.00	50.30	5	366	1.36%
2018/08/13	0	0.00	19	49.88	50.00	-19	361	-5.26%
2018/08/08	39	53.47	2	53.00	52.80	37	330	11.19%
2018/08/07	0	0.00	5	53.50	53.00	-5	308	-1.62%
2018/08/06	10	53.20	0	0.00	53.00	10	303	3.30%
2018/08/01	2	53.00	13	53.47	54.30	-11	257	-4.27%
2018/07/25	0.2	50.10	6	49.85	49.70	-5.8	149	-3.90%
2018/07/24	0.1	49.75	0	0.00	49.70	0.1	144	0.08%
2018/07/23	0	0.00	5	49.80	49.65	-5	140	-3.55%
2018/07/18	15	50.03	0	0.00	51.00	15	138	10.82%
2018/07/16	2	49.50	0	0.00	49.50	2	131	1.52%
2018/07/04	5	49.05	0	0.00	49.40	5	138	3.62%
2018/06/14	0	0.00	1	50.80	50.60	-1	160	-0.62%
2018/06/08	0	0.00	2	51.60	51.50	-2	212	-0.94%
2018/06/06	0	0.00	1	49.05	49.15	-1	216	-0.46%
2018/05/21	0	0.00	1	47.30	47.40	-1	276	-0.36%
2018/05/17	0	0.00	2	47.10	47.15	-2	285	-0.70%
2018/05/16	0	0.00	2	47.20	47.10	-2	287	-0.70%
2018/05/15	1	47.60	0	0.00	47.30	1	288	0.35%
2018/04/23	1	48.80	0	0.00	48.55	1	296	0.34%
2018/04/18	0	0.00	10	50.00	49.95	-10	295	-3.38%
2018/03/30	5	53.10	0	0.00	53.00	5	289	1.73%
2018/03/29	5	53.66	4	53.50	53.50	1	288	0.35%
2018/03/27	1	53.70	0	0.00	53.70	1	284	0.35%
2018/03/26	0	0.00	1	53.80	53.70	-1	282	-0.35%
2018/03/23	0	0.00	3	52.47	52.30	-3	278	-1.08%
2018/03/20	0	0.00	4	53.20	53.60	-4	270	-1.48%
2018/03/19	0	0.00	7	53.93	53.30	-7	267	-2.61%
2018/03/16	12	54.28	0	0.00	54.20	12	261	4.59%
2018/03/15	2	54.30	3	54.07	54.20	-1	255	-0.39%
2018/03/14	2	54.15	1	55.10	53.60	1	249	0.40%
2018/03/12	1	52.70	12	52.43	51.90	-11	212	-5.19%
2018/03/09	11	53.37	16	53.09	52.70	-5	199	-2.51%
2018/03/02	2	49.40	0	0.00	49.80	2	152	1.31%
2018/02/27	0	0.00	1	48.90	49.10	-1	152	-0.66%
2018/02/26	0	0.00	6	48.60	48.80	-6	153	-3.92%
2018/02/21	4	46.70	1	47.35	47.35	3	153	1.96%
2018/02/12	3	46.07	0	0.00	46.10	3	154	1.95%
2018/02/09	0	0.00	1	44.70	45.60	-1	154	-0.65%
2018/02/08	1	47.15	0	0.00	47.00	1	150	0.67%
2018/02/07	1	48.00	0	0.00	47.55	1	148	0.67%
2018/02/06	0	0.00	25	48.36	46.85	-25	156	-16.01%
2018/01/18	0	0.00	1	51.10	50.50	-1	172	-0.58%
2018/01/17	0.4	50.60	0	0.00	50.60	0.4	174	0.23%
2018/01/16	0.1	50.60	0	0.00	50.70	0.1	179	0.06%
2018/01/15	0.2	50.50	4	50.30	50.20	-3.8	179	-2.14%
2018/01/12	0	50.30	2	50.60	50.30	-2	180	-1.08%
2018/01/11	0.3	50.00	0	0.00	50.10	0.3	182	0.16%
2018/01/05	3	52.60	0	0.00	52.40	3	181	1.65%