潤泰全 (2915)-國泰-台中券商分點個股進出

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
58.4
漲跌
▼1.3
漲幅
-2.18%
成交量
3,720張
產業
上市貿易百貨類股
732人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/16	8.4	58.90	0	0.00	58.40	8.4	2,188	0.38%
2024/04/15	2.1	59.36	4	59.80	59.70	-1.9	2,155	-0.09%
2024/04/12	3	59.57	13	59.72	59.30	-10	2,166	-0.46%
2024/04/11	14.1	59.73	2.4	59.77	59.80	11.7	2,169	0.54%
2024/04/10	13.1	60.12	2	60.25	60.30	11.1	2,168	0.51%
2024/04/09	11	59.70	10.2	59.82	59.90	0.8	2,194	0.03%
2024/04/08	5	59.16	2	59.35	59.30	3	2,262	0.13%
2024/04/03	2.3	59.57	0	0.00	59.60	2.3	2,297	0.10%
2024/04/02	5.4	60.15	0	0.00	59.90	5.4	2,339	0.23%
2024/04/01	3.3	60.16	12.2	60.00	60.30	-8.8	2,359	-0.37%
2024/03/29	3	59.40	1.3	59.57	59.40	1.7	2,356	0.07%
2024/03/28	1.1	59.71	12.2	59.79	59.60	-11.1	2,361	-0.47%
2024/03/27	0.3	59.24	6.5	59.53	59.40	-6.3	2,371	-0.26%
2024/03/26	4.3	59.16	2.2	59.15	59.00	2.1	2,383	0.09%
2024/03/25	5.3	59.20	3.1	59.29	59.30	2.1	2,395	0.09%
2024/03/22	3.4	58.52	7	58.59	59.00	-3.7	2,438	-0.15%
2024/03/21	3.2	58.55	7.1	58.70	58.80	-3.8	2,460	-0.16%
2024/03/20	8.3	58.06	5	57.90	57.80	3.2	2,629	0.12%
2024/03/19	11.7	58.60	6	58.49	58.20	5.6	2,641	0.21%
2024/03/18	11.4	59.16	2.2	59.73	59.10	9.2	2,600	0.35%
2024/03/15	16.1	59.05	10	59.28	59.20	6.1	2,652	0.23%
2024/03/14	15.6	59.46	22	59.46	59.60	-6.4	2,577	-0.25%
2024/03/13	0.4	61.30	16	61.30	61.20	-15.6	2,512	-0.62%
2024/03/12	2.5	61.04	46	61.29	61.20	-43.5	2,524	-1.72%
2024/03/11	4	61.14	40.1	60.65	60.80	-36.1	2,537	-1.42%
2024/03/08	2.4	59.19	12.1	59.32	59.30	-9.7	2,500	-0.39%
2024/03/07	29.5	59.41	5	60.00	59.50	24.5	2,525	0.97%
2024/03/06	0.2	59.90	6	59.82	60.00	-5.8	2,523	-0.23%
2024/03/05	2	59.50	1.5	59.56	59.50	0.5	2,560	0.02%
2024/03/04	2.1	59.21	21	59.29	59.10	-18.9	2,569	-0.74%
2024/03/01	22.1	59.24	12	59.34	59.50	10.1	2,552	0.40%
2024/02/29	25.7	59.03	41	59.02	59.20	-15.3	2,556	-0.60%
2024/02/27	38.4	59.77	4.2	59.67	59.50	34.2	2,533	1.35%
2024/02/26	3.1	60.11	27	60.20	60.20	-23.9	2,514	-0.95%
2024/02/23	26	60.23	0.6	60.46	60.20	25.4	2,534	1.00%
2024/02/22	4	60.72	0	0.00	60.50	4	2,556	0.16%
2024/02/21	1	60.70	2	60.75	60.70	-1	2,629	-0.04%
2024/02/20	0.3	60.80	1.8	60.80	60.70	-1.5	2,651	-0.06%
2024/02/19	22	60.83	17.8	60.91	61.10	4.2	2,695	0.16%
2024/02/16	8	59.96	49	60.09	60.40	-41	2,858	-1.43%
2024/02/15	11.2	60.08	2	60.10	60.20	9.2	3,005	0.30%
2024/02/05	8	60.24	7.5	60.29	60.40	0.5	2,996	0.02%
2024/02/02	2.1	60.64	0	0.00	60.50	2.1	2,989	0.07%
2024/02/01	0.3	60.70	1	60.80	60.90	-0.7	2,985	-0.02%
2024/01/31	5.6	60.23	5	60.20	60.10	0.6	2,982	0.02%
2024/01/30	6.6	60.45	0	0.00	60.40	6.6	2,967	0.22%
2024/01/26	7	60.96	14	60.99	61.10	-7	2,962	-0.24%
2024/01/25	0.1	60.50	1	60.40	60.40	-0.9	2,967	-0.03%
2024/01/24	2.1	60.80	5	61.00	60.50	-2.9	2,979	-0.10%
2024/01/23	14	60.19	0.3	60.30	60.20	13.8	2,989	0.46%
2024/01/22	8.3	60.15	1	60.20	60.10	7.3	2,978	0.25%
2024/01/19	2.1	60.31	0	0.00	60.30	2.1	2,970	0.07%
2024/01/18	8.3	60.16	1	60.10	60.30	7.3	2,970	0.25%
2024/01/17	8	60.36	4	60.40	60.10	4	2,954	0.14%
2024/01/16	22.3	61.36	15	61.43	61.10	7.3	2,902	0.25%
2024/01/15	1	62.20	0	0.00	62.20	1	2,852	0.04%
2024/01/12	4.1	62.06	0	0.00	62.00	4.1	2,872	0.14%
2024/01/11	7.3	62.37	0	62.70	62.60	7.3	2,883	0.25%
2024/01/10	5.5	62.82	6	63.30	62.90	-0.5	2,970	-0.02%
2024/01/09	7.1	62.86	3.2	62.87	63.00	4	2,973	0.13%
2024/01/08	37.1	63.29	0.3	63.90	63.20	36.8	2,961	1.24%
2024/01/05	24	63.85	0	0.00	63.70	24	2,938	0.82%
2024/01/04	26	63.98	1.1	64.13	63.80	24.9	2,930	0.85%
2024/01/03	12.5	64.72	1.1	64.51	64.50	11.4	2,926	0.39%
2024/01/02	8.4	64.93	7	65.10	64.90	1.4	2,881	0.05%
2023/12/29	4.1	64.29	6	64.28	64.30	-1.9	2,801	-0.07%
2023/12/28	2.1	64.10	9.2	64.02	64.10	-7.1	2,782	-0.26%
2023/12/27	3.4	63.80	1	63.60	63.50	2.4	2,750	0.09%
2023/12/26	2.1	63.10	1	63.00	63.40	1.1	2,721	0.04%
2023/12/25	1	62.60	9	63.06	62.80	-8	2,719	-0.29%
2023/12/22	0.1	62.80	6	62.60	62.60	-6	2,713	-0.22%
2023/12/21	0.2	62.50	0	0.00	62.50	0.2	2,701	0.01%
2023/12/20	2	62.55	1.6	62.86	62.60	0.4	2,688	0.01%
2023/12/19	9	62.62	0	0.00	62.60	9	2,667	0.34%
2023/12/18	4	63.58	2	63.70	63.60	2	2,641	0.08%
2023/12/15	12	63.02	13.1	63.34	63.10	-1.1	2,638	-0.04%
2023/12/14	4	62.88	7.8	63.27	62.70	-3.8	2,470	-0.15%
2023/12/13	5.1	62.01	4	62.13	62.00	1.1	2,421	0.05%
2023/12/12	9.2	62.26	3.1	62.04	62.40	6.2	2,424	0.25%
2023/12/11	3.1	63.18	1	63.60	63.50	2.1	2,352	0.09%
2023/12/08	1.1	63.13	1	63.60	63.10	0.1	2,347	0.00%
2023/12/07	6.1	64.25	6	63.93	63.70	0.1	2,338	0.00%
2023/12/06	1	64.70	1	64.50	64.50	0	2,304	0.00%
2023/12/05	10.1	63.76	1	63.60	63.70	9.1	2,257	0.40%
2023/12/04	2.1	63.89	5.3	63.77	63.90	-3.2	2,232	-0.14%
2023/12/01	18.1	62.70	1	62.70	62.70	17.1	2,201	0.78%
2023/11/30	11.1	62.29	8	62.66	63.00	3.1	2,181	0.14%
2023/11/29	3	61.53	4	61.65	61.50	-1	2,132	-0.05%
2023/11/28	5.1	61.50	0	0.00	61.50	5.1	2,111	0.24%
2023/11/27	0.1	61.10	0	0.00	61.10	0.1	2,104	0.00%
2023/11/24	2	61.41	3	61.77	61.40	-1	2,108	-0.05%
2023/11/23	3.3	61.48	4	61.63	61.90	-0.7	2,147	-0.03%
2023/11/22	6.1	61.40	0	0.00	61.30	6.1	2,142	0.29%
2023/11/21	4.1	61.63	0	61.80	61.60	4	2,133	0.19%
2023/11/20	9.4	61.73	7.5	61.76	61.50	1.9	2,102	0.09%
2023/11/17	33	64.14	3	63.30	63.30	30	2,026	1.48%
2023/11/16	1	63.81	5.8	64.12	64.00	-4.8	2,018	-0.24%
2023/11/15	4.7	63.81	27.4	63.54	64.80	-22.7	2,009	-1.13%
2023/11/14	13.2	61.53	30.4	61.91	62.30	-17.2	1,838	-0.94%
2023/11/13	1	58.50	1	58.80	58.90	0	1,712	0.00%
2023/11/10	10	58.60	0	0.00	58.60	10	1,729	0.58%
2023/11/09	1	58.60	4.6	58.73	58.60	-3.5	1,737	-0.20%
2023/11/08	0	0.00	4.1	59.02	58.80	-4.1	1,791	-0.23%
2023/11/07	5.2	58.46	1	58.60	58.30	4.2	1,820	0.23%
2023/11/06	8.1	59.00	0	0.00	58.70	8.1	1,851	0.44%
2023/11/03	1	58.50	1	58.90	58.70	0	1,908	0.00%
2023/11/02	0.1	58.10	11	58.06	57.90	-10.9	1,920	-0.57%
2023/11/01	0	0.00	14.1	56.83	56.60	-14.1	1,920	-0.73%
2023/10/31	4.5	56.82	11	56.99	57.20	-6.5	1,919	-0.34%
2023/10/30	1	57.10	0	0.00	57.20	1	1,939	0.05%
2023/10/27	1.1	57.20	0	0.00	57.10	1.1	1,961	0.05%
2023/10/26	3	57.30	0	0.00	57.10	3	1,973	0.15%
2023/10/25	1	58.29	1	58.30	58.00	0	1,973	0.00%
2023/10/24	1	57.80	8	58.18	58.20	-7	1,988	-0.35%
2023/10/23	4.1	57.41	0.1	57.95	57.30	4	2,001	0.20%
2023/10/20	1.3	57.47	1	56.91	57.70	0.3	2,020	0.01%
2023/10/19	11.2	58.03	3	58.30	58.00	8.2	2,050	0.40%
2023/10/18	10	58.55	0.1	58.42	59.00	10	2,054	0.49%
2023/10/17	9.1	59.23	0	0.00	58.90	9.1	2,007	0.45%
2023/10/16	0.1	59.20	4.6	59.30	59.40	-4.5	2,058	-0.22%
2023/10/13	11.1	59.51	0	0.00	59.30	11.1	2,087	0.53%
2023/10/12	0	0.00	2	59.20	59.20	-2	2,085	-0.10%
2023/10/11	6.2	58.23	5	58.64	58.50	1.2	2,092	0.06%
2023/10/06	1	59.00	3	59.03	59.00	-2	2,076	-0.10%
2023/10/05	3	58.60	7	58.63	58.70	-4	2,089	-0.19%
2023/10/04	6.1	58.22	1	58.60	58.20	5	2,112	0.24%
2023/10/03	3	59.67	6.6	59.31	59.20	-3.6	2,109	-0.17%
2023/10/02	2.2	58.72	18	58.71	58.60	-15.9	2,114	-0.75%
2023/09/28	1.1	58.81	13	58.99	58.80	-12	2,136	-0.56%
2023/09/27	7	58.51	1	58.80	58.40	6	2,160	0.28%
2023/09/26	9.2	58.86	1	59.30	58.80	8.2	2,205	0.37%
2023/09/25	5.2	59.09	4	59.48	59.30	1.2	2,214	0.06%
2023/09/22	1.1	58.87	36	59.45	59.50	-34.9	2,207	-1.58%
2023/09/21	18.1	59.85	6.2	59.99	59.70	11.9	2,215	0.53%
2023/09/20	27	60.03	27	60.49	60.50	0	2,219	0.00%
2023/09/19	12.1	60.05	19	60.26	60.80	-6.9	2,185	-0.32%
2023/09/18	8.6	60.14	2	60.30	60.30	6.6	2,180	0.30%
2023/09/15	1	60.21	1.8	60.44	60.00	-0.8	2,205	-0.03%
2023/09/14	3.1	60.21	6	60.32	60.50	-2.9	2,187	-0.13%
2023/09/13	2	60.40	0	0.00	60.10	2	2,200	0.09%
2023/09/12	9.2	60.91	0	0.00	60.70	9.2	2,250	0.41%
2023/09/11	5	60.90	0	0.00	61.00	5	2,250	0.22%
2023/09/08	0.1	60.80	0	0.00	60.70	0.1	2,270	0.00%
2023/09/07	1	60.70	3	60.50	60.80	-2	2,293	-0.09%
2023/09/06	12	61.18	0	0.00	61.20	12	2,312	0.52%
2023/09/05	1	61.90	13.1	61.72	61.90	-12.1	2,318	-0.52%
2023/09/04	1.2	62.33	1	62.30	62.30	0.2	2,338	0.01%
2023/09/01	0.7	62.10	7.2	62.08	61.90	-6.6	2,375	-0.28%
2023/08/31	0	0.00	2.1	62.01	62.30	-2.1	2,414	-0.09%
2023/08/30	1	61.90	1.1	62.10	62.00	0	2,532	0.00%
2023/08/29	2.6	61.87	11	62.14	62.30	-8.4	2,537	-0.33%
2023/08/28	0	0.00	1	60.50	60.70	-1	2,489	-0.04%
2023/08/25	1	60.40	12	60.27	60.20	-11	2,493	-0.44%
2023/08/24	2.1	59.30	1	59.50	59.50	1.1	2,478	0.04%
2023/08/23	4	59.53	2	59.75	59.50	2	2,478	0.08%
2023/08/22	5	59.60	0	0.00	59.70	5	2,494	0.20%
2023/08/21	16	61.01	13.3	60.96	60.90	2.7	2,498	0.11%
2023/08/18	4	58.93	2.3	58.97	58.90	1.7	2,458	0.07%
2023/08/17	3.1	58.96	6	59.25	59.60	-3	2,466	-0.12%
2023/08/16	7	59.93	0	0.00	60.20	7	2,440	0.29%
2023/08/15	16	61.03	1	61.00	60.90	15	2,422	0.62%
2023/08/14	12	61.07	10	61.90	60.80	2	2,437	0.08%
2023/08/11	20.1	61.51	14.1	61.65	61.30	6	2,411	0.25%
2023/08/10	17.3	59.78	14.8	60.07	60.10	2.5	2,394	0.10%
2023/08/09	4	61.70	1	62.10	61.80	3	2,443	0.12%
2023/08/08	10.8	62.04	4.2	61.96	62.20	6.6	2,391	0.28%
2023/08/07	0	0.00	1	62.00	62.60	-1	2,408	-0.04%
2023/08/04	3	62.10	0	0.00	62.20	3	2,405	0.12%
2023/08/02	5.1	62.20	0.7	62.43	62.50	4.4	2,421	0.18%
2023/08/01	4	62.73	3	62.63	62.70	1	2,406	0.04%
2023/07/31	5.1	62.10	21	62.20	62.00	-15.9	2,392	-0.66%
2023/07/28	3	61.63	0.1	61.90	61.70	2.9	2,397	0.12%
2023/07/27	1.4	62.00	1.2	62.23	62.10	0.2	2,392	0.01%
2023/07/26	1.3	61.78	5	61.88	61.20	-3.8	2,387	-0.16%
2023/07/25	1.1	60.90	12	60.89	61.00	-10.9	2,387	-0.46%
2023/07/24	5.1	60.90	3.7	61.00	61.30	1.4	2,419	0.06%
2023/07/21	0	61.70	0	0.00	61.70	0	2,424	0.00%
2023/07/20	4.9	62.56	2.2	62.47	62.50	2.7	2,483	0.11%
2023/07/19	27.5	61.43	13	60.49	60.80	14.5	2,503	0.58%
2023/07/18	0.6	62.00	2	62.15	62.20	-1.4	2,509	-0.06%
2023/07/17	1	61.40	2.4	61.29	61.40	-1.4	2,506	-0.06%
2023/07/14	2.1	61.05	1.5	61.07	61.40	0.6	2,522	0.02%
2023/07/13	0.3	61.10	4	61.00	60.90	-3.8	2,540	-0.15%
2023/07/12	0.1	61.48	0	61.30	61.20	0	2,541	0.00%
2023/07/11	2	62.00	0	0.00	61.80	2	2,548	0.08%
2023/07/10	0	0.00	2	61.95	61.50	-2	2,568	-0.08%
2023/07/07	1	60.50	0	0.00	60.60	1	2,588	0.04%
2023/07/06	2.1	60.64	1.8	60.59	60.60	0.3	2,596	0.01%
2023/07/05	1.5	62.29	2.3	62.50	61.90	-0.9	2,579	-0.03%
2023/07/04	9.1	61.93	11.4	61.87	62.50	-2.3	2,562	-0.09%
2023/07/03	0.3	60.77	6	61.28	61.00	-5.7	2,547	-0.22%
2023/06/30	0.1	60.20	2	60.20	60.20	-2	2,549	-0.08%
2023/06/29	1.1	60.33	15	61.20	60.40	-13.9	2,569	-0.54%
2023/06/28	2	59.70	4.2	60.46	60.80	-2.2	2,579	-0.08%
2023/06/27	2	59.50	1.2	59.59	59.50	0.9	2,582	0.03%
2023/06/26	0.1	59.50	1	58.50	59.10	-1	2,604	-0.04%
2023/06/21	14	59.05	1	58.90	58.70	13	2,638	0.49%
2023/06/20	0	0.00	3.3	59.72	59.30	-3.3	2,626	-0.13%
2023/06/19	5.2	59.66	0.4	59.90	59.80	4.8	2,647	0.18%
2023/06/16	3	60.30	1	60.40	59.60	2	2,694	0.08%
2023/06/15	2	60.30	3	60.90	60.70	-1	2,738	-0.04%
2023/06/14	0.2	60.50	0.1	60.50	60.50	0.1	2,795	0.00%
2023/06/13	1.1	60.71	6.1	61.06	60.70	-5	2,879	-0.17%
2023/06/12	9.1	60.99	4.4	60.36	60.30	4.7	3,139	0.15%
2023/06/09	1	61.10	2.3	61.20	61.10	-1.3	3,130	-0.04%
2023/06/08	5.1	61.06	16	60.85	61.10	-11	3,131	-0.35%
2023/06/07	0.4	60.89	11	60.99	61.40	-10.6	3,131	-0.34%
2023/06/06	22	60.73	6	60.42	60.90	16	3,097	0.52%
2023/06/05	36.3	60.60	18.9	59.88	60.50	17.4	3,067	0.57%
2023/06/02	5	57.26	3	57.50	57.30	2	2,955	0.07%
2023/06/01	2	56.65	2.1	57.00	57.00	-0.1	2,946	0.00%
2023/05/31	1	56.80	1	56.50	57.00	0	2,965	0.00%
2023/05/30	8.2	56.18	1	56.40	56.20	7.2	2,965	0.24%
2023/05/29	5	56.02	1	56.50	56.40	4	3,006	0.13%
2023/05/26	4.2	56.10	1	56.50	55.90	3.2	3,012	0.11%
2023/05/25	25.4	56.56	11	56.77	56.50	14.4	2,995	0.48%
2023/05/24	2	57.25	3	57.17	57.30	-1	2,992	-0.03%
2023/05/23	3.1	57.13	3	57.20	57.10	0.1	3,000	0.00%
2023/05/22	0.1	56.71	3.2	56.77	57.00	-3.1	2,997	-0.10%
2023/05/19	2	56.15	1	56.30	56.10	1	2,997	0.03%
2023/05/18	2.2	56.26	3	56.40	56.10	-0.8	3,012	-0.03%
2023/05/17	2	55.50	1.8	55.59	55.50	0.2	3,013	0.01%
2023/05/16	3	55.34	15.7	55.47	55.50	-12.7	3,013	-0.42%
2023/05/15	38.8	54.56	27.5	54.23	54.70	11.4	3,008	0.38%
2023/05/12	9.5	56.50	0.6	56.72	56.50	8.9	2,950	0.30%
2023/05/11	16.1	57.03	2.5	56.98	56.70	13.6	2,945	0.46%
2023/05/10	2.5	57.88	1	58.10	57.80	1.5	2,920	0.05%
2023/05/09	16.5	58.32	5	58.10	57.90	11.5	2,925	0.39%
2023/05/08	10.9	58.21	12	58.27	58.50	-1.1	2,929	-0.04%
2023/05/05	4.4	58.34	1	58.30	58.00	3.4	2,922	0.12%
2023/05/04	12.1	58.03	3	58.23	58.40	9.1	2,950	0.31%
2023/05/03	0.1	57.65	3	57.73	57.70	-2.9	2,957	-0.10%
2023/05/02	2.7	57.48	3	57.63	57.50	-0.3	3,014	-0.01%
2023/04/28	1.4	57.76	1	58.00	57.80	0.4	3,084	0.01%
2023/04/27	6	57.08	1	57.30	58.00	5	3,080	0.16%
2023/04/26	5	56.86	10	57.35	57.60	-5	3,038	-0.16%
2023/04/25	13	58.41	14	57.94	57.50	-1	2,990	-0.03%
2023/04/24	1	57.20	20	57.10	58.20	-19	2,914	-0.65%
2023/04/21	5.6	56.22	6	56.38	56.00	-0.4	2,856	-0.01%
2023/04/20	1.6	56.42	2	56.65	56.40	-0.4	2,802	-0.01%
2023/04/19	5.6	56.91	10	56.97	56.70	-4.5	2,804	-0.16%
2023/04/18	11.3	57.43	5.3	57.88	57.20	6	2,794	0.22%
2023/04/17	11.1	58.09	7	58.20	58.00	4.1	2,807	0.15%
2023/04/14	7	58.09	3	58.00	58.00	4	2,819	0.14%
2023/04/13	13.8	58.26	3	57.97	58.10	10.8	2,815	0.38%
2023/04/12	8.3	58.37	4.1	58.82	58.40	4.3	2,803	0.15%
2023/04/11	17.2	57.48	3	57.50	57.40	14.2	2,790	0.51%
2023/04/10	1.2	57.07	2	56.95	56.90	-0.8	2,807	-0.03%
2023/04/07	12.5	56.45	11.2	56.75	56.70	1.2	2,833	0.04%
2023/04/06	10.8	56.08	2	56.20	56.30	8.8	2,862	0.31%
2023/03/31	19.6	56.72	0	0.00	56.50	19.6	2,882	0.68%
2023/03/30	1.4	56.88	2	56.90	56.80	-0.6	3,082	-0.02%
2023/03/29	2.7	56.94	1.1	57.01	57.10	1.6	3,300	0.05%
2023/03/28	8	56.96	2	56.30	56.40	6	3,582	0.17%
2023/03/27	7.2	56.90	5.2	56.80	56.80	2	3,853	0.05%
2023/03/24	6.4	57.03	0	0.00	57.00	6.4	4,147	0.15%
2023/03/23	6.1	56.74	4	57.00	57.00	2.1	4,176	0.05%
2023/03/22	7.5	57.03	3.2	56.93	57.00	4.3	4,223	0.10%
2023/03/21	16.1	57.06	2	57.20	56.80	14.1	4,286	0.33%
2023/03/20	3.8	55.58	35	55.84	55.60	-31.2	4,364	-0.72%
2023/03/17	10.8	58.10	0.1	58.20	57.90	10.7	4,349	0.25%
2023/03/16	22.7	58.50	92.3	58.53	58.30	-69.6	4,469	-1.56%
2023/03/15	47.1	58.90	55	59.32	58.50	-8	4,473	-0.18%
2023/03/14	2	65.10	2	65.00	64.60	0	4,278	0.00%
2023/03/13	6.1	64.41	4	64.58	65.50	2.1	4,489	0.05%
2023/03/10	25	66.01	8	66.12	66.00	17	4,567	0.37%
2023/03/09	1	67.30	3	67.23	66.80	-2	4,610	-0.04%
2023/03/08	11.2	67.03	6	66.80	67.20	5.2	4,630	0.11%
2023/03/07	3.6	66.96	1	67.00	67.10	2.6	4,640	0.05%
2023/03/06	0.8	66.63	3	66.60	66.70	-2.2	4,661	-0.05%
2023/03/03	2	66.20	6	66.05	66.00	-4	4,712	-0.08%
2023/03/02	3.3	66.24	0	0.00	66.20	3.3	4,796	0.07%
2023/03/01	16	66.44	3	66.60	66.40	13	4,886	0.27%
2023/02/24	12	67.10	4	67.28	67.60	8	4,899	0.16%
2023/02/23	0.1	67.10	3	67.40	67.20	-2.9	4,913	-0.06%
2023/02/22	20.1	67.27	0	0.00	67.20	20.1	4,960	0.41%
2023/02/21	0.1	67.70	4	67.68	67.70	-4	5,012	-0.08%
2023/02/20	0.6	68.08	7	68.00	68.10	-6.5	5,120	-0.13%
2023/02/17	1.1	67.81	4.1	67.93	67.80	-2.9	5,238	-0.06%
2023/02/16	1	67.89	4	67.85	68.00	-3	5,406	-0.05%
2023/02/15	12	67.42	8	67.54	67.40	4	5,452	0.07%
2023/02/14	9.4	67.15	12.2	66.64	67.20	-2.7	5,461	-0.05%
2023/02/13	28	65.59	4	65.95	66.10	24	5,500	0.44%
2023/02/10	14.4	65.82	12	65.93	65.60	2.4	5,553	0.04%
2023/02/09	4	66.93	3	66.97	66.80	1	5,599	0.02%
2023/02/08	2.5	66.76	1	66.60	66.60	1.5	5,621	0.03%
2023/02/07	3.1	67.10	10	67.00	66.80	-6.9	5,670	-0.12%
2023/02/06	0.2	66.61	4	66.58	66.40	-3.8	5,757	-0.07%
2023/02/03	11.1	67.47	1	67.30	67.50	10.1	5,774	0.18%
2023/02/02	3.2	67.79	1	67.80	67.90	2.2	5,809	0.04%
2023/02/01	8.9	67.30	9	67.24	67.40	-0.2	5,872	0.00%
2023/01/31	35.3	66.31	7.2	66.97	66.90	28.2	5,928	0.47%
2023/01/30	1.7	65.60	35.3	65.74	65.10	-33.7	5,901	-0.57%
2023/01/17	1.3	63.75	0	0.00	63.70	1.3	5,863	0.02%
2023/01/16	1	64.09	1	63.80	63.80	0	5,931	0.00%
2023/01/13	3.2	64.48	1.1	64.59	64.00	2.1	5,991	0.03%
2023/01/12	2	64.00	1	64.30	64.40	1	6,134	0.02%
2023/01/11	2.1	63.91	3.4	64.04	64.00	-1.3	6,288	-0.02%
2023/01/10	21.5	63.95	10.1	64.05	64.00	11.4	6,318	0.18%
2023/01/09	4.4	64.00	5	64.00	64.00	-0.6	6,329	-0.01%
2023/01/06	1	63.10	1.1	63.31	63.10	-0.1	6,363	0.00%
2023/01/05	14.1	64.02	3	63.83	63.30	11.1	6,551	0.17%
2023/01/04	4.1	64.70	3.1	64.60	64.20	1	6,812	0.02%
2023/01/03	10	65.01	1	65.20	65.10	9	6,868	0.13%
2022/12/30	1.6	65.83	0	0.00	65.00	1.6	6,950	0.02%
2022/12/29	9.2	65.97	10	66.10	65.90	-0.8	6,996	-0.01%
2022/12/28	3	67.03	6	67.18	66.90	-3	7,119	-0.04%
2022/12/27	8.5	67.82	17.1	67.89	67.90	-8.6	7,294	-0.12%
2022/12/26	3	66.93	0	0.00	67.30	3	7,293	0.04%
2022/12/23	1	65.60	6	66.20	66.70	-5	7,274	-0.07%
2022/12/22	7.1	66.34	8.1	66.36	66.60	-1	7,234	-0.01%
2022/12/21	4.2	63.99	1	64.89	64.90	3.2	7,035	0.05%
2022/12/20	34.3	65.05	12.1	65.23	64.10	22.2	6,836	0.32%
2022/12/19	24	67.22	39	67.27	67.00	-15	6,653	-0.23%
2022/12/16	12.4	69.66	10.1	69.82	68.70	2.3	6,402	0.04%
2022/12/15	2	69.60	6.2	69.47	69.10	-4.2	6,149	-0.07%
2022/12/14	22.2	68.25	3	68.80	69.30	19.2	6,138	0.31%
2022/12/13	3	67.00	21.1	67.16	66.90	-18.1	6,097	-0.30%
2022/12/12	28	66.70	21.3	66.56	66.50	6.7	6,108	0.11%
2022/12/09	15.5	68.95	5.1	69.24	68.90	10.5	6,048	0.17%
2022/12/08	47.8	70.01	33.2	69.66	69.10	14.6	5,996	0.24%
2022/12/07	15.9	70.74	88.3	71.16	71.30	-72.5	5,828	-1.24%
2022/12/06	11.2	70.22	15	70.64	70.00	-3.8	5,757	-0.07%
2022/12/05	56.1	70.31	17.3	70.27	70.40	38.8	5,702	0.68%
2022/12/02	24.1	67.25	6.1	67.39	67.20	18	5,566	0.32%
2022/12/01	9.1	66.72	5.3	66.76	66.30	3.8	5,549	0.07%
2022/11/30	2.1	66.10	1	66.10	66.30	1.1	5,543	0.02%
2022/11/29	11.1	65.95	3	65.77	66.10	8.1	5,555	0.15%
2022/11/28	19.1	65.61	49	65.59	66.10	-29.9	5,623	-0.53%
2022/11/25	4.1	66.77	7	66.33	66.00	-2.9	5,670	-0.05%
2022/11/24	7	66.23	24.1	66.21	66.80	-17.1	5,627	-0.30%
2022/11/23	7.1	64.90	6.2	64.98	65.00	0.9	5,536	0.02%
2022/11/22	5	63.56	0	63.20	64.00	5	5,479	0.09%
2022/11/21	4	64.45	1	64.20	64.10	3	5,480	0.05%
2022/11/18	14.2	63.96	12.2	64.11	64.00	2	5,485	0.04%
2022/11/17	20.1	64.36	12.9	64.17	63.90	7.2	5,456	0.13%
2022/11/16	11.2	65.46	15.2	65.78	65.20	-3.9	5,409	-0.07%
2022/11/15	7.1	66.25	8.6	66.39	67.10	-1.4	5,317	-0.03%
2022/11/14	6.3	64.52	14	65.05	65.00	-7.7	5,222	-0.15%
2022/11/11	3	62.36	23.5	62.45	62.70	-20.5	5,066	-0.40%
2022/11/10	3	60.70	1.2	61.12	61.10	1.8	5,028	0.04%
2022/11/09	12.4	61.42	1.4	62.00	61.50	10.9	5,132	0.21%
2022/11/08	5	60.02	6.2	60.39	61.20	-1.2	5,205	-0.02%
2022/11/07	4.8	58.93	5	59.50	59.30	-0.2	5,240	0.00%
2022/11/04	0.2	59.44	3.1	59.25	59.60	-2.9	5,279	-0.05%
2022/11/03	6.6	58.52	1.7	58.65	59.20	4.9	5,334	0.09%
2022/11/02	7	57.30	13.8	58.19	58.60	-6.8	5,400	-0.13%
2022/11/01	0	0.00	2.2	56.58	56.70	-2.2	5,495	-0.04%
2022/10/31	5	55.32	3.7	55.27	55.20	1.3	5,540	0.02%
2022/10/28	15.2	55.31	129	55.45	55.80	-113.8	5,610	-2.03%	大賣/鉅額交易
2022/10/27	10.3	53.59	7.1	53.96	54.80	3.2	5,593	0.06%
2022/10/26	92.5	52.84	47	52.73	52.80	45.5	5,660	0.80%
2022/10/25	19.1	52.92	14	53.31	52.60	5.1	6,121	0.08%
2022/10/24	5.1	53.97	19	54.16	52.90	-13.9	6,126	-0.23%
2022/10/21	25	53.57	24.2	53.79	53.70	0.8	6,112	0.01%
2022/10/20	11	52.35	9.1	53.14	53.40	2	6,148	0.03%
2022/10/19	2.3	51.74	94.1	52.53	52.30	-91.8	6,231	-1.47%
2022/10/18	3	51.13	2	51.30	51.40	1	6,302	0.02%
2022/10/17	1	50.40	2	50.65	50.90	-1	6,854	-0.01%
2022/10/14	18.1	51.06	11	51.25	51.00	7.1	6,956	0.10%
2022/10/13	76.5	51.10	21.2	51.83	50.90	55.3	7,122	0.78%
2022/10/12	44.9	53.05	111.4	53.36	53.60	-66.5	6,937	-0.96%	大賣/
2022/10/11	26	50.03	46.8	50.07	50.10	-20.8	6,663	-0.31%
2022/10/07	6.1	51.18	36	50.97	51.00	-29.9	6,601	-0.45%
2022/10/06	15	50.20	13.3	50.47	50.60	1.7	6,516	0.03%
2022/10/05	25	50.19	28.1	50.27	50.00	-3.1	6,463	-0.05%
2022/10/04	33.6	49.58	54	49.70	49.65	-20.3	6,343	-0.32%
2022/10/03	0	50.40	24	50.61	50.30	-24	6,162	-0.39%
2022/09/30	5.1	49.92	13.1	50.41	51.10	-8.1	6,152	-0.13%
2022/09/29	1	50.60	5.6	51.05	51.10	-4.6	6,160	-0.07%
2022/09/28	34.7	51.47	1	50.80	50.50	33.7	6,156	0.55%
2022/09/27	0	0.00	13.1	52.57	52.60	-13.1	6,155	-0.21%
2022/09/26	11.1	51.03	13	51.10	51.40	-2	6,133	-0.03%
2022/09/23	7.1	52.09	0.2	52.09	52.10	6.9	6,099	0.11%
2022/09/22	16	51.98	15	52.38	52.40	1	6,093	0.02%
2022/09/21	3.3	52.66	7	52.74	52.60	-3.7	6,041	-0.06%
2022/09/20	2.8	52.56	8.3	52.50	52.50	-5.5	5,984	-0.09%
2022/09/19	10.2	52.16	35.6	52.27	52.60	-25.4	5,970	-0.43%
2022/09/16	34.1	52.88	24.6	52.85	53.30	9.5	5,887	0.16%
2022/09/15	9.3	53.91	15	54.09	53.70	-5.8	5,850	-0.10%
2022/09/14	15.2	54.00	0	0.00	54.10	15.2	5,847	0.26%
2022/09/13	6.1	55.08	13.1	55.13	55.10	-7	5,849	-0.12%
2022/09/12	32.1	55.30	39	55.02	55.10	-6.9	5,862	-0.12%
2022/09/08	12.4	54.72	9.6	54.28	54.90	2.8	5,858	0.05%
2022/09/07	70.5	56.27	34.4	56.15	55.20	36.1	5,795	0.62%
2022/09/06	50.4	58.96	0	0.00	57.90	50.4	5,722	0.88%
2022/09/05	17.7	59.64	38.1	59.69	59.40	-20.4	5,698	-0.36%
2022/09/02	37.7	60.35	5.6	60.61	60.10	32.1	5,705	0.56%
2022/09/01	25.1	62.27	0.9	62.61	62.50	24.2	5,643	0.43%
2022/08/31	8	65.44	1.1	65.53	65.40	7	5,586	0.12%
2022/08/30	2.5	65.92	5	66.50	66.00	-2.5	5,581	-0.04%
2022/08/29	3.2	65.13	7	65.11	65.30	-3.8	5,569	-0.07%
2022/08/26	6	66.32	5.1	66.68	66.80	1	5,540	0.02%
2022/08/25	1.2	65.03	0	0.00	65.00	1.2	5,496	0.02%
2022/08/24	4	65.08	5	65.00	65.00	-1	5,491	-0.02%
2022/08/23	7.3	65.35	7.2	65.26	65.20	0.1	5,494	0.00%
2022/08/22	21	66.19	5	65.98	66.40	16	5,526	0.29%
2022/08/19	5	65.50	17	65.69	65.80	-12	5,520	-0.22%
2022/08/18	2	66.00	2.2	65.90	66.00	-0.2	5,506	0.00%
2022/08/17	5.2	66.57	12.1	66.66	66.30	-6.8	5,508	-0.12%
2022/08/16	27.4	66.11	31	66.30	66.30	-3.7	5,509	-0.07%
2022/08/15	20.3	68.31	9.9	68.68	68.70	10.4	5,406	0.19%
2022/08/12	24.4	64.39	58	64.31	65.30	-33.6	5,302	-0.63%
2022/08/11	14.7	63.38	12	63.17	63.70	2.7	5,286	0.05%
2022/08/10	6.2	61.41	17.2	61.60	61.00	-11	5,273	-0.21%
2022/08/09	37.1	60.45	28.3	60.47	60.70	8.8	5,321	0.17%
2022/08/08	20.2	64.61	4.1	64.98	64.50	16.1	5,342	0.30%
2022/08/05	6.3	64.79	8.3	64.83	65.00	-1.9	5,284	-0.04%
2022/08/04	41.6	63.26	7	63.87	63.70	34.6	5,441	0.64%
2022/08/03	28.2	65.21	16.7	65.42	65.00	11.5	5,496	0.21%
2022/08/02	46.5	64.75	31.5	65.40	65.90	15	5,716	0.26%
2022/08/01	37.4	62.77	36.5	62.97	65.50	0.8	6,231	0.01%
2022/07/29	9.2	61.60	67.4	61.60	61.60	-58.2	5,753	-1.01%
2022/07/28	14.5	68.64	10	68.67	68.40	4.5	5,718	0.08%
2022/07/27	17.1	68.18	39.8	69.01	69.10	-22.7	5,796	-0.39%
2022/07/26	52.6	69.94	43	69.94	69.30	9.6	5,796	0.17%
2022/07/25	70.8	66.77	19.2	67.00	67.90	51.6	5,627	0.92%
2022/07/22	108.9	66.10	142.6	64.22	66.60	-33.8	5,429	-0.62%	大買/大賣/
2022/07/21	19.2	65.70	28.5	65.70	65.70	-9.3	5,007	-0.19%
2022/07/20	35.2	75.07	30.5	74.70	72.90	4.7	4,995	0.09%
2022/07/19	2	80.36	2.2	81.14	80.90	-0.1	4,811	0.00%
2022/07/18	2.1	80.37	20	80.41	80.50	-17.9	4,803	-0.37%
2022/07/15	5	78.32	0	0.00	78.30	5	4,784	0.10%
2022/07/14	7	77.29	3	78.07	78.40	4	4,787	0.08%
2022/07/13	4	77.90	14.1	77.84	78.00	-10.1	4,809	-0.21%
2022/07/12	21.1	76.79	15	77.54	75.50	6.1	4,882	0.12%
2022/07/11	2.1	76.84	4.7	77.84	77.60	-2.6	4,875	-0.05%
2022/07/08	2.1	76.80	5	77.10	76.90	-2.9	4,849	-0.06%
2022/07/07	2.1	75.38	6.6	75.74	75.80	-4.5	4,868	-0.09%
2022/07/06	7	75.20	2	76.00	74.50	5	4,955	0.10%
2022/07/05	4.5	75.19	15	75.47	76.30	-10.5	4,990	-0.21%
2022/07/04	3.3	74.03	10	74.25	74.50	-6.7	4,992	-0.13%
2022/07/01	11.6	75.28	4.1	75.70	73.50	7.4	5,045	0.15%
2022/06/30	5.9	77.97	5	77.40	77.60	0.9	4,978	0.02%
2022/06/29	0.1	79.90	22	79.83	79.80	-21.9	4,966	-0.44%
2022/06/28	11	80.05	10	79.90	80.00	1	4,983	0.02%
2022/06/27	2.1	80.75	7	80.71	80.80	-4.9	5,006	-0.10%
2022/06/24	5	79.42	13	79.63	79.60	-8	5,041	-0.16%
2022/06/23	10.4	77.96	3	78.10	78.20	7.4	5,069	0.15%
2022/06/22	5.3	80.27	5	79.22	79.10	0.3	5,110	0.01%
2022/06/21	6	81.20	16	80.86	81.40	-10	5,123	-0.19%
2022/06/20	4.7	80.02	3	79.00	78.80	1.7	5,159	0.03%
2022/06/17	12.2	81.81	1	82.00	82.60	11.2	5,198	0.22%
2022/06/16	0	0.00	5	83.28	82.40	-5	5,186	-0.10%
2022/06/15	1	84.90	10	84.80	84.30	-9	5,201	-0.17%
2022/06/14	5	82.64	0	82.80	84.00	5	5,223	0.10%
2022/06/13	16.9	84.43	1.3	84.69	84.00	15.6	5,256	0.30%
2022/06/10	5.2	86.24	4.2	86.49	87.20	1.1	5,238	0.02%
2022/06/09	7.1	86.13	18	86.17	86.00	-10.9	5,240	-0.21%
2022/06/08	1	85.89	1	85.60	85.50	0	5,261	0.00%
2022/06/07	5	85.06	6	85.07	85.00	-1	5,310	-0.02%
2022/06/06	4	84.30	5	84.40	84.60	-1	5,366	-0.02%
2022/06/02	9.8	84.63	0	0.00	84.40	9.8	5,475	0.18%
2022/06/01	0.1	85.60	1	86.00	85.10	-0.9	5,590	-0.02%
2022/05/31	12.1	84.79	1	85.00	85.10	11.1	5,623	0.20%
2022/05/30	6.2	85.06	9	84.88	85.10	-2.8	5,656	-0.05%
2022/05/27	0	83.00	0	82.90	83.20	0	5,653	0.00%
2022/05/26	9	82.60	1.2	83.17	81.80	7.8	5,707	0.14%
2022/05/25	0	82.00	3	82.33	82.30	-3	5,806	-0.05%
2022/05/24	1.1	81.82	4.3	82.64	81.50	-3.2	6,042	-0.05%
2022/05/23	3	82.47	21.3	83.21	83.20	-18.2	6,136	-0.30%
2022/05/20	12.1	82.71	5	82.56	82.30	7.1	6,238	0.11%
2022/05/19	8.8	81.59	2	81.75	81.90	6.8	6,341	0.11%
2022/05/18	25	84.66	30.1	84.96	84.10	-5.1	6,319	-0.08%
2022/05/17	11.2	82.38	57	82.63	83.80	-45.8	6,370	-0.72%
2022/05/16	59.7	82.76	7	81.40	81.00	52.7	6,264	0.84%
2022/05/13	15.7	82.49	19.2	82.77	82.90	-3.5	6,165	-0.06%
2022/05/12	39.8	83.40	29.4	83.48	82.00	10.3	6,064	0.17%
2022/05/11	74.2	87.36	15.7	87.91	86.50	58.5	5,834	1.00%
2022/05/10	32.4	88.03	66.2	87.67	87.60	-33.8	5,686	-0.59%
2022/05/09	80.8	92.93	153.9	93.55	91.00	-73.1	5,402	-1.35%	大賣/
2022/05/06	2.5	101.00	1.1	101.00	101.00	1.5	4,760	0.03%
2022/05/05	37.1	112.00	0	0.00	112.00	37.1	4,785	0.77%
2022/05/04	15.8	121.29	36.6	120.93	124.00	-20.8	4,793	-0.43%
2022/05/03	19.4	117.34	11.3	118.07	119.50	8.2	4,695	0.17%
2022/04/29	10.2	114.11	8.9	115.03	115.50	1.3	4,632	0.03%
2022/04/28	12.6	111.60	12.1	111.90	112.00	0.5	4,635	0.01%
2022/04/27	20.6	110.48	19.7	111.08	112.50	0.9	4,626	0.02%
2022/04/26	55.9	110.27	10.2	110.50	110.50	45.7	4,485	1.02%
2022/04/25	17.8	100.20	9	100.18	100.50	8.8	4,396	0.20%
2022/04/22	4.1	102.89	1.2	103.02	103.50	2.9	4,382	0.07%
2022/04/21	7.2	104.00	2	104.25	103.50	5.2	4,470	0.12%
2022/04/20	2.9	102.56	0.1	103.50	103.50	2.8	4,502	0.06%
2022/04/19	1.3	103.21	0.4	103.75	103.00	0.9	4,538	0.02%
2022/04/18	27.1	102.90	20	102.63	102.00	7.1	4,632	0.15%
2022/04/15	16.6	106.00	10.5	105.75	106.00	6.1	4,564	0.13%
2022/04/14	27.6	107.87	0	0.00	107.50	27.6	4,598	0.60%
2022/04/13	3.4	107.75	4	108.25	108.50	-0.7	4,682	-0.01%
2022/04/12	35.3	108.96	22.3	108.67	107.00	13	4,665	0.28%
2022/04/11	9.5	113.24	0	113.50	113.00	9.5	4,572	0.21%
2022/04/08	4.5	115.17	0.1	115.50	116.00	4.4	4,553	0.10%
2022/04/07	21.8	117.19	10.8	118.82	114.50	11	4,569	0.24%
2022/04/06	0.1	117.44	17	116.50	117.50	-16.9	4,541	-0.37%
2022/04/01	0.3	116.16	2.1	116.50	116.50	-1.8	4,530	-0.04%
2022/03/31	9.2	116.12	20.1	116.00	116.00	-10.9	4,530	-0.24%
2022/03/30	18.3	117.65	13.2	118.34	117.50	5.1	4,582	0.11%
2022/03/29	0.5	116.99	10.5	117.10	117.50	-10	4,686	-0.21%
2022/03/28	15.6	114.64	31	116.61	116.00	-15.4	4,814	-0.32%
2022/03/25	27	116.87	16.4	117.10	118.00	10.5	4,995	0.21%
2022/03/24	4.8	116.11	14.2	115.48	116.00	-9.4	5,080	-0.18%
2022/03/23	9.1	114.50	19.3	114.97	115.50	-10.2	5,195	-0.20%
2022/03/22	37.1	113.01	25.4	112.28	114.50	11.7	5,189	0.23%
2022/03/21	12	108.92	27	108.89	108.50	-15	5,144	-0.29%
2022/03/18	29.2	108.76	1	108.00	108.50	28.2	5,182	0.54%
2022/03/17	10	106.50	58	107.02	107.50	-48	5,236	-0.92%
2022/03/16	56.5	105.29	32.2	106.24	104.50	24.3	5,235	0.46%
2022/03/15	17.7	106.22	7.1	105.91	106.00	10.6	5,194	0.20%
2022/03/14	6.3	107.60	6	107.50	107.50	0.3	5,214	0.00%
2022/03/11	37.2	107.84	39	108.31	108.50	-1.8	5,224	-0.03%
2022/03/10	20.4	110.18	57.2	110.90	110.00	-36.8	5,234	-0.70%
2022/03/09	41.5	105.83	3.8	105.74	107.00	37.7	5,237	0.72%
2022/03/08	36.2	106.06	28.8	105.30	103.50	7.4	5,279	0.14%
2022/03/07	77.2	110.03	23.8	109.71	109.50	53.4	5,186	1.03%
2022/03/04	39.2	115.83	31	115.55	115.00	8.2	5,094	0.16%
2022/03/03	11.3	117.36	10.2	117.54	117.50	1.1	5,115	0.02%
2022/03/02	15.4	114.22	31	114.89	116.00	-15.7	5,103	-0.31%
2022/03/01	67.4	114.32	55.3	114.70	115.00	12.1	5,084	0.24%
2022/02/25	35.7	113.77	44	114.54	115.00	-8.2	5,061	-0.16%
2022/02/24	41.7	116.24	45.4	117.67	113.00	-3.7	5,019	-0.07%
2022/02/23	16.3	115.69	24.4	116.05	117.50	-8.1	4,797	-0.17%
2022/02/22	68.5	111.71	75	112.14	112.00	-6.5	4,706	-0.14%
2022/02/21	50.4	110.35	57.6	111.20	113.00	-7.2	4,609	-0.16%
2022/02/18	8.1	105.83	21.3	107.46	108.00	-13.1	4,520	-0.29%
2022/02/17	16.4	106.26	22.5	106.54	107.00	-6.1	4,518	-0.13%
2022/02/16	2.2	102.74	6.9	102.72	103.00	-4.7	4,484	-0.10%
2022/02/15	3.5	102.51	22	102.52	102.00	-18.5	4,479	-0.41%
2022/02/14	1.7	99.53	6.6	100.19	100.00	-4.9	4,450	-0.11%
2022/02/11	2.1	100.26	10.5	100.69	100.50	-8.4	4,436	-0.19%
2022/02/10	8.3	100.30	10.5	100.42	101.00	-2.2	4,433	-0.05%
2022/02/09	19.1	99.88	5.1	99.61	99.80	14	4,440	0.31%
2022/02/08	2.3	99.38	4.5	99.43	99.50	-2.2	4,476	-0.05%
2022/02/07	11.1	97.65	12.1	97.27	98.80	-1.1	4,483	-0.02%
2022/01/26	19.4	94.56	5	94.76	94.60	14.4	4,488	0.32%
2022/01/25	9.1	94.03	6	94.60	93.80	3.1	4,598	0.07%
2022/01/24	10.3	94.85	5.4	95.22	95.90	4.9	4,658	0.11%
2022/01/21	24	96.98	24	96.28	96.10	0	4,708	0.00%
2022/01/20	11.1	98.38	7.3	99.14	98.70	3.8	4,720	0.08%
2022/01/19	17.3	100.18	3.1	100.38	99.20	14.2	4,873	0.29%
2022/01/18	7	101.64	12.1	102.01	101.50	-5.1	4,960	-0.10%
2022/01/17	5.2	101.08	5.1	101.28	102.00	0	5,044	0.00%
2022/01/14	21.7	100.18	14.5	100.83	100.00	7.2	5,128	0.14%
2022/01/13	14.2	101.65	6.1	102.17	102.50	8.1	5,120	0.16%
2022/01/12	18.3	100.92	10.6	102.02	101.50	7.6	5,128	0.15%
2022/01/11	33	102.60	57.4	102.14	102.50	-24.4	5,114	-0.48%
2022/01/10	12.1	98.24	14.3	98.21	99.30	-2.2	5,035	-0.04%
2022/01/07	7	99.17	27	99.16	98.90	-20	5,042	-0.40%
2022/01/06	20.4	100.53	26	100.76	100.50	-5.5	5,016	-0.11%
2022/01/05	3.1	98.34	8	98.60	98.80	-4.9	5,041	-0.10%
2022/01/04	1.1	97.75	7	97.67	98.10	-5.9	5,083	-0.12%
2022/01/03	5.6	97.26	2.4	97.79	97.40	3.2	5,126	0.06%
2021/12/30	10.1	97.40	10	97.78	97.50	0.1	5,151	0.00%
2021/12/29	16.6	97.21	26.9	97.26	97.20	-10.3	5,228	-0.20%
2021/12/28	6.1	95.87	25	95.96	96.20	-18.9	5,276	-0.36%
2021/12/27	6.3	96.10	8.8	96.58	96.10	-2.5	5,496	-0.05%
2021/12/24	24.1	96.38	32.3	96.61	96.30	-8.2	5,611	-0.15%
2021/12/23	36.5	94.33	17.3	94.53	94.40	19.2	5,630	0.34%
2021/12/22	43.5	94.85	16	94.61	94.10	27.5	5,572	0.49%
2021/12/21	53.1	95.77	25.4	96.70	96.30	27.7	5,570	0.50%
2021/12/20	32.1	92.90	17.2	92.76	94.20	15	5,722	0.26%
2021/12/17	13.6	92.54	35.1	93.25	93.40	-21.4	5,685	-0.38%
2021/12/16	25.3	93.41	12	93.42	93.10	13.3	5,844	0.23%
2021/12/15	48.5	93.85	18.2	93.58	94.20	30.2	6,185	0.49%
2021/12/14	10.3	93.21	5	93.36	92.50	5.3	6,310	0.08%
2021/12/13	20.7	94.73	8.3	94.66	93.50	12.4	6,365	0.19%
2021/12/10	10.3	96.18	11.2	96.71	95.80	-0.9	6,527	-0.01%
2021/12/09	9.5	97.47	9.1	97.77	97.00	0.4	6,649	0.01%
2021/12/08	23.6	98.42	6	98.50	97.70	17.6	6,843	0.26%
2021/12/07	4.2	97.47	4.1	97.89	98.60	0.2	6,889	0.00%
2021/12/06	8.7	96.20	11	96.06	96.50	-2.3	6,922	-0.03%
2021/12/03	15.4	97.32	9.3	97.40	97.10	6.1	6,968	0.09%
2021/12/02	40	97.99	3.1	97.51	97.10	36.9	6,977	0.53%
2021/12/01	8.2	99.51	2	99.80	100.00	6.2	7,010	0.09%
2021/11/30	33.6	101.43	6.3	101.45	100.00	27.3	7,034	0.39%
2021/11/29	11.1	98.97	26.6	98.67	99.10	-15.4	7,095	-0.22%
2021/11/26	5.7	100.77	25.4	100.59	100.50	-19.8	7,131	-0.28%
2021/11/25	6.2	103.31	3.4	102.66	103.00	2.9	7,181	0.04%
2021/11/24	12.2	102.92	4.2	102.99	103.50	8	7,201	0.11%
2021/11/23	28.8	104.59	17.2	103.96	104.00	11.6	7,182	0.16%
2021/11/22	12.5	105.96	10.9	106.26	106.50	1.6	7,119	0.02%
2021/11/19	15.4	108.64	17	108.47	107.50	-1.6	7,089	-0.02%
2021/11/18	20	110.60	22.1	110.66	110.50	-2.1	7,070	-0.03%
2021/11/17	20.6	108.42	4.2	109.10	110.00	16.5	7,049	0.23%
2021/11/16	14.5	108.41	16	108.50	109.00	-1.6	7,030	-0.02%
2021/11/15	28.3	109.72	26.1	109.33	110.50	2.2	7,020	0.03%
2021/11/12	2.7	105.19	14	104.86	105.00	-11.3	6,951	-0.16%
2021/11/11	15.7	103.50	2	104.00	104.00	13.7	6,996	0.20%
2021/11/10	4	103.00	2	104.96	103.00	2	7,055	0.03%
2021/11/09	1.3	103.02	2	103.25	103.50	-0.8	7,149	-0.01%
2021/11/08	3	103.50	1.1	103.03	102.50	2	7,157	0.03%
2021/11/05	9.4	101.42	6	101.92	102.00	3.4	7,166	0.05%
2021/11/04	13.2	105.33	30	104.85	104.50	-16.8	7,128	-0.24%
2021/11/03	9	105.56	6.3	106.18	106.00	2.7	7,109	0.04%
2021/11/02	10.1	106.21	20.2	105.95	104.00	-10.1	7,065	-0.14%
2021/11/01	19.1	110.31	26.6	110.75	110.00	-7.5	6,976	-0.11%
2021/10/29	8.2	106.26	20	106.30	108.50	-11.9	6,886	-0.17%
2021/10/28	6.3	103.88	5.4	103.56	104.50	0.9	6,811	0.01%
2021/10/27	37.2	101.83	40.4	101.91	104.00	-3.2	6,774	-0.05%
2021/10/26	16.2	97.31	26.7	96.52	98.80	-10.5	6,607	-0.16%
2021/10/25	54.2	93.24	21	93.70	93.20	33.2	6,519	0.51%
2021/10/22	33.4	93.12	20.4	93.28	93.90	13.1	6,455	0.20%
2021/10/21	2	89.40	3	89.23	89.80	-1	6,409	-0.02%
2021/10/20	8	88.16	3.6	88.87	88.80	4.4	6,408	0.07%
2021/10/19	4.1	88.48	3	88.60	88.50	1.1	6,448	0.02%
2021/10/18	3.1	89.00	10	88.80	89.00	-6.9	6,436	-0.11%
2021/10/15	1.4	87.61	1	87.62	87.70	0.3	6,418	0.01%
2021/10/14	2.1	87.45	9	87.17	87.20	-6.9	6,434	-0.11%
2021/10/13	27.4	87.20	17.2	84.79	85.80	10.2	6,473	0.16%
2021/10/12	10.4	88.55	1	88.50	88.00	9.4	6,377	0.15%
2021/10/08	8.7	91.79	6.2	91.10	90.60	2.6	6,330	0.04%
2021/10/07	7.1	89.76	0	0.00	90.00	7.1	6,285	0.11%
2021/10/06	14.5	89.96	15.8	90.48	89.30	-1.3	6,285	-0.02%
2021/10/05	16.2	89.30	6.9	89.57	89.20	9.3	6,247	0.15%
2021/10/04	33.3	92.66	10	91.13	89.70	23.3	6,383	0.36%
2021/10/01	15.1	123.51	20.4	123.77	124.00	-5.2	6,331	-0.08%
2021/09/30	24	125.86	40	126.60	128.00	-16	6,261	-0.26%
2021/09/29	19	123.26	33	123.64	123.50	-14	6,174	-0.23%
2021/09/28	25.6	123.76	23.5	123.28	125.00	2.1	6,113	0.03%
2021/09/27	70.4	124.60	56.1	124.62	120.50	14.3	5,939	0.24%
2021/09/24	21.3	133.41	9.1	133.12	132.00	12.2	5,575	0.22%
2021/09/23	47.5	131.88	93.1	131.78	133.50	-45.6	5,454	-0.84%
2021/09/22	78.8	136.76	50	132.64	131.50	28.8	5,182	0.56%
2021/09/17	23.1	140.74	65.4	141.48	146.00	-42.4	4,843	-0.87%
2021/09/16	38.3	136.50	14	136.89	138.00	24.3	4,705	0.52%
2021/09/15	48.7	138.68	40.1	138.04	138.00	8.6	4,610	0.19%
2021/09/14	6.2	132.68	6.1	134.04	135.50	0.1	4,370	0.00%
2021/09/13	25	131.70	20.1	130.69	129.50	4.9	4,221	0.12%
2021/09/10	7.4	127.77	11	127.50	129.50	-3.6	4,038	-0.09%
2021/09/09	2.4	121.04	7.1	124.43	125.00	-4.7	3,986	-0.12%
2021/09/08	18	122.25	23.1	121.74	121.50	-5.1	3,926	-0.13%
2021/09/07	21.2	123.20	21	123.55	125.50	0.2	3,840	0.00%
2021/09/06	8.1	122.46	11.1	122.53	121.50	-3.1	3,781	-0.08%
2021/09/03	1.1	117.46	7.2	116.38	117.00	-6.1	3,655	-0.17%
2021/09/02	9.3	115.07	7.1	115.84	116.00	2.2	3,598	0.06%
2021/09/01	10.4	114.97	4.3	115.27	117.00	6.1	3,509	0.17%
2021/08/31	19.1	110.45	17.2	108.28	111.00	2	3,391	0.06%
2021/08/30	2.1	105.16	16.2	104.52	105.50	-14.1	3,298	-0.43%
2021/08/27	9	101.11	22.5	102.03	102.50	-13.5	3,244	-0.42%
2021/08/26	1	99.90	9.1	100.72	100.50	-8.1	3,221	-0.25%
2021/08/25	1.2	99.29	1	99.21	99.60	0.2	3,237	0.01%
2021/08/24	0	0.00	1	98.30	98.40	-1	3,232	-0.03%
2021/08/23	2.2	97.36	5	97.22	97.90	-2.8	3,224	-0.09%
2021/08/20	4.2	95.25	5.3	95.37	95.00	-1	3,223	-0.03%
2021/08/19	4.5	97.13	1	96.30	95.60	3.5	3,215	0.11%
2021/08/18	2.1	99.71	6.1	98.87	99.80	-3.9	3,177	-0.12%
2021/08/17	2.3	99.26	1.2	98.67	98.10	1.1	3,157	0.03%
2021/08/16	11	102.50	6.1	103.14	102.00	4.9	3,112	0.16%
2021/08/13	16.3	101.30	19.3	100.51	102.50	-3	3,082	-0.10%
2021/08/12	3.2	96.06	5	96.70	98.20	-1.8	2,985	-0.06%
2021/08/11	0	96.20	5	95.54	96.60	-5	3,004	-0.17%
2021/08/10	1.2	93.79	0	93.80	93.00	1.1	3,018	0.04%
2021/08/09	1	93.50	2	92.30	93.90	-1	3,103	-0.03%
2021/08/06	0.4	93.59	4.1	93.21	93.20	-3.8	3,206	-0.12%
2021/08/05	4.4	94.43	6	94.30	93.80	-1.6	3,263	-0.05%
2021/08/04	1.2	95.84	1	95.90	95.30	0.2	3,365	0.00%
2021/08/03	1	95.40	8	95.46	95.60	-7	3,470	-0.20%
2021/08/02	4.7	97.67	7.3	97.78	98.00	-2.6	3,529	-0.07%
2021/07/30	11	98.03	23	98.07	98.00	-12	3,496	-0.34%
2021/07/29	0.1	97.70	12.2	98.64	98.70	-12.1	3,513	-0.35%
2021/07/28	10	96.23	5	97.18	96.60	5	3,538	0.14%
2021/07/27	37.2	99.58	2	100.15	99.00	35.2	3,565	0.99%
2021/07/26	8	102.88	10	103.00	103.00	-2	3,548	-0.06%
2021/07/23	3.3	99.71	29.2	99.58	102.00	-25.9	3,488	-0.74%
2021/07/22	4	97.53	0.1	98.30	98.10	4	3,418	0.12%
2021/07/21	0.1	97.30	0.2	97.80	97.60	-0.1	3,421	0.00%
2021/07/20	1.1	97.14	2	97.40	97.80	-0.9	3,494	-0.03%
2021/07/19	16	98.26	1.3	99.41	98.20	14.7	3,473	0.42%
2021/07/16	4	97.17	36.7	97.22	98.00	-32.7	3,494	-0.93%
2021/07/15	21	97.00	3	97.43	97.20	18	3,513	0.51%
2021/07/14	6.2	95.18	1	95.20	95.80	5.2	3,539	0.15%
2021/07/13	43.1	97.66	9	96.49	96.10	34.1	3,629	0.94%
2021/07/12	6	97.63	3.1	97.57	98.20	2.9	3,627	0.08%
2021/07/09	43.1	97.48	16	96.91	97.70	27	3,592	0.75%
2021/07/08	3.5	93.49	30.5	98.06	99.00	-27	3,394	-0.80%
2021/07/07	4	90.40	16.1	90.29	90.00	-12.1	3,301	-0.37%
2021/07/06	2.2	88.38	18	88.22	87.90	-15.8	3,262	-0.48%
2021/07/05	4.3	87.53	0	0.00	87.70	4.3	3,278	0.13%
2021/07/02	0.5	87.80	2	88.05	87.90	-1.5	3,401	-0.04%
2021/07/01	4	88.40	5	88.74	88.10	-1	3,418	-0.03%
2021/06/30	0.7	87.90	0	88.00	87.90	0.7	3,444	0.02%
2021/06/29	8.1	88.00	7	88.43	87.90	1.1	3,493	0.03%
2021/06/28	12	88.19	27	88.57	88.80	-15	3,503	-0.43%
2021/06/25	0	0.00	5.8	85.81	86.50	-5.8	3,497	-0.17%
2021/06/24	0.1	85.00	1.2	84.93	85.20	-1.1	3,737	-0.03%
2021/06/23	0	0.00	4.3	83.88	84.20	-4.3	3,779	-0.11%
2021/06/22	1.1	83.02	22.2	82.72	83.50	-21.1	3,840	-0.55%
2021/06/21	2	82.25	12	82.26	82.20	-10	4,024	-0.25%
2021/06/18	5.1	83.18	3	83.80	83.00	2.1	4,042	0.05%
2021/06/17	3	84.40	0	0.00	84.50	3	4,042	0.07%
2021/06/16	1	84.40	13	84.78	84.90	-12	4,174	-0.29%
2021/06/15	0	0.00	1	84.60	84.80	-1	4,225	-0.02%
2021/06/11	1	83.70	2	84.09	83.80	-1	4,265	-0.02%
2021/06/10	0	0.00	3	82.90	83.20	-3	4,306	-0.07%
2021/06/09	3.1	82.58	0.1	83.00	82.90	3	4,341	0.07%
2021/06/08	23	83.43	1	83.48	83.10	22	4,370	0.50%
2021/06/07	9	82.87	1	82.70	83.20	8	4,463	0.18%
2021/06/04	1.1	83.62	6	83.75	83.50	-4.9	4,489	-0.11%
2021/06/03	9	83.90	2	83.60	84.30	7	4,557	0.15%
2021/06/02	4	82.80	0	83.30	83.40	4	4,595	0.09%
2021/06/01	5	82.64	6	83.02	83.30	-1	4,589	-0.02%
2021/05/31	4.3	83.08	9	83.41	82.90	-4.7	4,651	-0.10%
2021/05/28	3.3	82.89	10	82.90	82.80	-6.7	4,665	-0.14%
2021/05/27	7	82.06	2	82.45	82.30	5	4,708	0.11%
2021/05/26	12	82.80	2	83.00	83.10	10	4,747	0.21%
2021/05/25	14.6	82.83	1	83.80	82.90	13.6	4,770	0.28%
2021/05/24	14	82.09	5	82.40	82.70	9	4,794	0.19%
2021/05/21	0.1	81.52	0	0.00	82.20	0.1	4,866	0.00%
2021/05/20	3.2	81.52	0	0.00	81.10	3.2	4,900	0.06%
2021/05/19	1	80.80	0	0.00	81.10	1	4,907	0.02%
2021/05/18	0.1	81.67	11	81.37	81.80	-10.9	4,954	-0.22%
2021/05/17	9.9	79.26	9.2	79.38	78.20	0.7	4,939	0.01%
2021/05/14	23	83.61	2.2	84.91	82.90	20.8	4,847	0.43%
2021/05/13	7.2	80.21	3	80.17	81.10	4.2	4,728	0.09%
2021/05/12	35.6	84.82	13	81.75	81.70	22.6	4,657	0.49%
2021/05/11	14.7	87.73	10	88.05	86.50	4.7	4,518	0.10%
2021/05/10	3	87.90	11	87.65	88.80	-8	4,399	-0.18%
2021/05/07	9	85.70	2	85.50	86.00	7	4,331	0.16%
2021/05/06	5.1	85.69	4	85.50	84.80	1.1	4,320	0.03%
2021/05/05	3	83.80	27.1	84.52	84.90	-24.1	4,280	-0.56%
2021/05/04	12	83.51	69	83.40	83.20	-57	4,211	-1.35%
2021/05/03	2	85.60	6.3	86.24	85.50	-4.3	4,142	-0.10%
2021/04/29	7.4	85.50	3	85.67	85.20	4.4	4,102	0.11%
2021/04/28	5	86.26	1	86.30	86.20	4	4,075	0.10%
2021/04/27	14.6	86.78	3	86.80	86.80	11.6	4,072	0.28%
2021/04/26	12.2	85.88	19	86.35	86.80	-6.9	4,042	-0.17%
2021/04/23	15	83.36	7.1	83.61	83.90	7.9	3,948	0.20%
2021/04/22	7	83.66	10.7	83.78	82.80	-3.7	3,936	-0.09%
2021/04/21	5.2	83.27	3	83.93	83.90	2.2	3,854	0.06%
2021/04/20	4.1	83.27	13	83.08	83.40	-9	3,839	-0.23%
2021/04/19	6.1	82.61	3.6	81.92	82.30	2.5	3,822	0.07%
2021/04/16	0	0.00	2	80.30	80.40	-2	3,714	-0.05%
2021/04/15	4	79.60	1	80.20	80.20	3	3,689	0.08%
2021/04/14	6	78.97	16	79.00	79.10	-10	3,657	-0.27%
2021/04/13	19	79.63	25	80.42	79.20	-6	3,647	-0.16%
2021/04/12	1	78.90	2.7	78.93	79.40	-1.7	3,614	-0.05%
2021/04/09	0	0.00	16.1	78.41	78.60	-16.1	3,580	-0.45%
2021/04/08	16.2	78.60	5.4	78.36	79.00	10.9	3,552	0.31%
2021/04/07	5.1	79.00	0	0.00	79.20	5.1	3,420	0.15%
2021/04/06	10	79.20	22	79.05	79.20	-12	3,404	-0.35%
2021/04/01	11.1	79.36	5.6	79.21	79.10	5.4	3,361	0.16%
2021/03/31	10	78.90	2	78.75	79.70	8	3,306	0.24%
2021/03/30	10	78.20	42	78.53	78.40	-32	3,270	-0.98%
2021/03/29	21.3	78.27	130	77.58	78.70	-108.8	3,233	-3.36%	大賣/鉅額交易
2021/03/26	3.5	80.07	9	80.02	80.30	-5.5	2,985	-0.18%
2021/03/25	29	79.46	5	79.84	80.10	24	2,951	0.81%
2021/03/24	55.3	80.99	14	81.01	80.10	41.3	2,915	1.42%
2021/03/23	4	82.78	2	82.95	83.40	2	2,719	0.07%
2021/03/22	1.1	82.08	2.6	81.53	82.50	-1.5	2,676	-0.05%
2021/03/19	27.2	80.58	17.1	80.55	80.10	10.1	2,645	0.38%
2021/03/18	11.1	82.52	3	82.83	82.50	8.1	2,508	0.32%
2021/03/17	25.3	82.59	3	82.93	83.10	22.3	2,457	0.91%
2021/03/16	3	81.00	3	81.43	81.80	0	2,415	0.00%
2021/03/15	5	79.56	0	0.00	80.20	5	2,389	0.21%
2021/03/12	23	78.74	3	78.57	79.40	20	2,372	0.84%
2021/03/11	6	79.63	12	79.71	78.70	-6	2,364	-0.25%
2021/03/10	1.1	78.48	9	78.41	78.00	-7.9	2,283	-0.35%
2021/03/09	4.1	77.82	8.1	77.73	78.50	-4.1	2,267	-0.18%
2021/03/08	13	77.02	1.8	77.02	77.30	11.2	2,218	0.50%
2021/03/05	11	75.34	1	76.00	75.90	10	2,178	0.46%
2021/03/04	1	76.00	1	75.50	76.00	0	2,206	0.00%
2021/03/03	1	75.50	4	74.73	75.50	-3	2,149	-0.14%
2021/03/02	1.3	75.90	3	75.63	75.30	-1.7	2,122	-0.08%
2021/02/26	3	74.77	8	75.00	74.90	-5	2,072	-0.24%
2021/02/25	1	74.20	1	74.40	74.70	0	2,017	0.00%
2021/02/24	6.1	74.20	1	73.80	73.80	5.1	2,009	0.25%
2021/02/23	2	73.90	9	74.31	74.10	-7	1,964	-0.36%
2021/02/22	1.2	73.50	0	0.00	73.40	1.2	1,876	0.06%
2021/02/19	4.9	71.45	0	0.00	71.70	4.9	1,822	0.27%
2021/02/18	2	71.61	1.1	71.07	72.30	1	1,823	0.05%
2021/02/17	1	69.80	12	69.84	69.90	-11	1,790	-0.61%
2021/02/05	7	68.90	0	0.00	68.60	7	1,793	0.39%
2021/02/04	1	68.40	2	68.85	68.80	-1	1,791	-0.06%
2021/02/03	3	68.57	2	68.80	68.60	1	1,821	0.05%
2021/02/02	10	68.70	0	0.00	68.70	10	1,852	0.54%
2021/02/01	30.1	68.20	1	68.30	68.30	29.1	1,846	1.58%
2021/01/29	3	68.33	1.6	68.27	68.20	1.4	1,847	0.08%
2021/01/28	2	68.55	2	69.00	68.90	0	1,834	0.00%
2021/01/27	5	68.90	1	69.00	68.80	4	1,825	0.22%
2021/01/26	0	0.00	0.2	68.82	68.70	-0.2	1,823	-0.01%
2021/01/25	2	68.70	2.1	69.13	69.10	-0.1	1,824	0.00%
2021/01/22	0.4	68.40	1	69.00	68.60	-0.6	1,821	-0.03%
2021/01/20	2.1	68.56	10	68.30	68.20	-7.9	1,831	-0.43%
2021/01/19	1	68.90	3	69.30	69.50	-2	1,837	-0.11%
2021/01/18	11	68.70	1	68.90	68.70	10	1,830	0.55%
2021/01/15	5	69.34	0	0.00	69.10	5	1,819	0.27%
2021/01/14	2.1	70.00	0	0.00	70.00	2.1	1,820	0.11%
2021/01/13	1.1	69.32	4.6	70.06	70.20	-3.5	1,819	-0.19%
2021/01/12	3	69.67	0	0.00	69.30	3	1,791	0.17%
2021/01/11	1.1	70.61	0	0.00	70.90	1.1	1,756	0.06%
2021/01/06	1	71.00	1	71.20	69.80	0	1,713	0.00%
2021/01/05	1.3	70.50	3	70.47	71.00	-1.7	1,698	-0.10%
2021/01/04	0	0.00	15	69.63	69.40	-15	1,655	-0.91%
2020/12/31	0	0.00	43	69.90	69.70	-43	1,648	-2.61%
2020/12/30	8.1	69.24	2.1	69.60	69.80	5.9	1,641	0.36%
2020/12/29	1	69.40	5	69.40	69.40	-4	1,631	-0.25%
2020/12/28	37	69.20	3	69.50	69.50	34	1,621	2.10%
2020/12/24	0	0.00	2	68.75	68.20	-2	1,613	-0.12%
2020/12/23	1	68.00	2	68.40	68.00	-1	1,593	-0.06%
2020/12/22	2.1	68.41	1.1	68.99	68.00	1	1,587	0.06%
2020/12/21	0	0.00	50	69.80	69.20	-50	1,579	-3.16%
2020/12/18	10	69.50	0	0.00	70.00	10	1,568	0.64%
2020/12/17	0.1	68.70	0	0.00	69.00	0.1	1,541	0.00%
2020/12/16	1	68.50	1	68.70	68.90	0	1,544	0.00%
2020/12/15	1	68.00	0	0.00	68.20	1	1,533	0.07%
2020/12/14	10.1	68.40	1	68.50	68.40	9.1	1,519	0.60%
2020/12/11	0	0.00	1	68.80	68.70	-1	1,515	-0.07%
2020/12/10	0.2	69.15	0	0.00	69.10	0.2	1,500	0.01%
2020/12/09	51	69.50	1	69.60	69.30	50	1,487	3.36%
2020/12/08	1	70.60	3	70.00	69.90	-2	1,466	-0.14%
2020/12/07	2	70.40	0.1	70.50	70.40	1.9	1,441	0.14%
2020/12/04	2.1	70.50	1	70.50	70.60	1.1	1,408	0.07%
2020/12/03	1.8	70.25	1	70.50	70.50	0.8	1,393	0.06%
2020/12/02	2	70.05	4	70.05	69.80	-2	1,377	-0.15%
2020/12/01	0	69.50	2	69.85	69.80	-2	1,364	-0.14%
2020/11/30	0.2	69.75	2	70.00	69.60	-1.8	1,362	-0.13%
2020/11/27	3	69.10	1	69.10	69.10	2	1,328	0.15%
2020/11/26	2	69.10	0.4	68.80	69.10	1.6	1,349	0.12%
2020/11/25	0	0.00	50	69.00	68.90	-50	1,398	-3.58%
2020/11/24	1	69.10	0	0.00	69.00	1	1,476	0.07%
2020/11/19	10.1	69.00	0	0.00	69.00	10.1	1,561	0.65%
2020/11/18	22	69.23	1	69.00	69.30	21	1,553	1.35%
2020/11/17	2.2	69.05	2	69.30	69.30	0.2	1,533	0.01%
2020/11/16	2	68.75	0.1	69.20	68.60	1.9	1,553	0.12%
2020/11/13	7	68.66	5	68.76	68.60	2	1,542	0.13%
2020/11/12	4	67.35	3	67.57	67.30	1	1,502	0.07%
2020/11/11	1	68.00	5	67.84	68.00	-4	1,509	-0.26%
2020/11/10	0	0.00	8	67.06	67.30	-8	1,546	-0.52%
2020/11/09	4	66.38	0	0.00	66.20	4	1,536	0.26%
2020/11/06	3	66.30	0	0.00	66.10	3	1,566	0.19%
2020/11/04	1	66.30	0	0.00	66.30	1	1,598	0.06%
2020/11/03	0	0.00	1	66.70	66.60	-1	1,607	-0.06%
2020/11/02	0	0.00	1	66.50	66.50	-1	1,619	-0.06%
2020/10/29	0.1	66.60	1	66.40	66.60	-0.9	1,628	-0.06%
2020/10/28	1	67.10	0	67.00	66.90	1	1,628	0.06%
2020/10/27	0	0.00	2.6	67.10	66.80	-2.6	1,618	-0.16%
2020/10/22	41	66.36	30	66.11	66.20	11	1,638	0.67%
2020/10/21	0	0.00	5	65.70	65.80	-5	1,653	-0.30%
2020/10/15	2	65.60	2	65.50	65.40	0	1,735	0.00%
2020/10/14	30	65.57	0	0.00	65.60	30	1,757	1.71%
2020/10/13	1	64.70	1	65.00	65.50	0	1,808	0.00%
2020/10/05	1	64.50	3	65.00	64.70	-2	2,242	-0.09%
2020/09/29	61	65.00	2	65.00	64.80	59	2,299	2.57%
2020/09/28	2.2	64.67	1	64.60	64.60	1.2	2,331	0.05%
2020/09/25	1	64.10	0	0.00	64.60	1	2,370	0.04%
2020/09/23	2	65.20	0	0.00	65.30	2	2,427	0.08%
2020/09/22	0	0.00	3	65.97	65.80	-3	2,459	-0.12%
2020/09/16	2	66.60	1	66.50	66.40	1	2,562	0.04%
2020/09/15	0.1	66.60	0	0.00	66.60	0.1	2,587	0.00%
2020/09/14	1	66.90	0	0.00	66.80	1	2,611	0.04%
2020/09/08	0	0.00	3	67.50	67.30	-3	2,694	-0.11%
2020/09/03	1	67.70	2	67.60	67.60	-1	2,846	-0.04%
2020/09/02	0	0.00	4	67.65	67.50	-4	2,887	-0.14%
2020/09/01	0	0.00	2	68.55	68.30	-2	2,925	-0.07%
2020/08/31	1	69.80	2	69.45	69.60	-1	2,939	-0.03%
2020/08/28	0	0.00	28	68.29	68.90	-28	2,921	-0.96%
2020/08/27	3	67.23	8	67.49	67.50	-5	2,920	-0.17%
2020/08/26	1	67.00	3	67.13	66.80	-2	2,906	-0.07%
2020/08/25	4	65.68	2	66.00	66.50	2	2,979	0.07%
2020/08/20	5	66.10	5	64.10	64.10	0	3,668	0.00%
2020/08/19	0	0.00	3	66.60	66.10	-3	3,642	-0.08%
2020/08/18	1	65.50	0	0.00	65.50	1	3,597	0.03%
2020/08/14	5	64.68	2.2	65.16	65.50	2.8	3,624	0.08%
2020/08/12	0	0.00	4	66.98	67.00	-4	3,596	-0.11%
2020/08/11	1	66.60	1	66.50	66.40	0	3,598	0.00%
2020/08/10	1	65.70	1	65.90	65.90	0	3,623	0.00%
2020/08/07	1	65.30	1	65.60	65.60	0	3,648	0.00%
2020/08/06	0	0.00	1	65.90	66.00	-1	3,676	-0.03%
2020/08/05	6.2	65.40	2	65.35	65.60	4.2	3,692	0.11%
2020/08/04	1.1	64.91	3	64.90	65.10	-1.9	3,719	-0.05%
2020/07/31	2	64.25	11	64.35	64.20	-9	3,735	-0.24%
2020/07/30	10	64.03	0	64.20	64.10	10	3,724	0.27%
2020/07/29	1	64.20	3	64.23	64.30	-2	3,723	-0.05%
2020/07/28	3	63.50	3	63.77	63.30	0	3,736	0.00%
2020/07/27	6	63.58	3	63.40	64.00	3	3,752	0.08%
2020/07/24	9	64.48	2	64.20	64.40	7	3,740	0.19%
2020/07/23	8	65.15	0	0.00	65.00	8	3,733	0.21%
2020/07/22	6	65.67	0	0.00	65.80	6	3,718	0.16%
2020/07/21	2	65.65	0	0.00	65.70	2	3,707	0.05%
2020/07/20	8	64.90	13	65.30	65.20	-5	3,693	-0.14%
2020/07/17	13	65.60	1	65.50	65.30	12	3,679	0.33%
2020/07/16	3.1	66.72	0	0.00	66.10	3.1	3,652	0.09%
2020/07/15	5	71.34	2	71.50	71.40	3	3,554	0.08%
2020/07/14	10	71.49	0	0.00	71.30	10	3,480	0.29%
2020/07/13	13	71.90	2	71.85	71.80	11	3,426	0.32%
2020/07/10	2	71.30	2	71.60	71.10	0	3,372	0.00%
2020/07/09	1	72.00	0	0.00	71.90	1	3,340	0.03%
2020/07/08	1	71.90	0	0.00	71.90	1	3,314	0.03%
2020/07/07	5	71.74	1	71.20	72.00	4	3,292	0.12%
2020/07/06	4	71.85	9	72.02	72.00	-5	3,271	-0.15%
2020/07/03	14	72.08	0	0.00	71.90	14	3,245	0.43%
2020/07/02	19	72.13	15	72.26	72.40	4	3,233	0.12%
2020/07/01	1	71.80	1	71.60	71.70	0	3,203	0.00%
2020/06/30	5	70.30	10	70.21	70.80	-5	3,182	-0.16%
2020/06/29	2	68.90	6	69.25	69.40	-4	3,209	-0.12%
2020/06/24	2	69.05	5	69.22	69.10	-3	3,187	-0.09%
2020/06/23	2	68.45	2	68.90	69.00	0	3,176	0.00%
2020/06/22	1	68.60	2	68.85	68.60	-1	3,174	-0.03%
2020/06/19	4	69.13	0	0.00	68.90	4	3,158	0.13%
2020/06/18	2	69.15	3	69.33	69.10	-1	3,157	-0.03%
2020/06/17	3	68.90	7	69.03	69.40	-4	3,156	-0.13%
2020/06/16	6	69.13	4	69.40	69.10	2	3,164	0.06%
2020/06/15	16	68.93	4	69.15	68.60	12	3,222	0.37%
2020/06/12	4	68.00	2.6	68.48	69.00	1.4	3,255	0.04%
2020/06/11	15	69.37	3	69.67	68.80	12	3,240	0.37%
2020/06/10	1	70.20	2	69.85	70.60	-1	3,222	-0.03%
2020/06/09	9	69.67	0	0.00	69.20	9	3,234	0.28%
2020/06/08	3	69.23	16.1	69.39	69.80	-13.1	3,237	-0.40%
2020/06/05	6	68.12	7	68.59	68.30	-1	3,195	-0.03%
2020/06/04	4	68.30	0	0.00	68.00	4	3,169	0.13%
2020/06/03	6	68.32	6	68.47	68.40	0	3,176	0.00%
2020/06/02	6	67.28	2	67.25	67.40	4	3,102	0.13%
2020/06/01	26	66.68	3	66.57	66.90	23	3,078	0.75%
2020/05/29	20	66.70	2	67.85	65.30	18	2,978	0.60%
2020/05/28	3	68.33	0	0.00	68.00	3	2,349	0.13%
2020/05/27	0	0.00	19	68.77	69.00	-19	2,332	-0.81%
2020/05/26	1	68.20	7.2	68.20	68.30	-6.2	2,307	-0.27%
2020/05/25	4	67.03	3	67.53	67.50	1	2,294	0.04%
2020/05/22	9	67.47	1	68.10	67.10	8	2,294	0.35%
2020/05/21	2	67.55	10	68.02	68.20	-8	2,275	-0.35%
2020/05/20	1	67.50	3	67.70	67.40	-2	2,262	-0.09%
2020/05/19	7	68.13	7	68.63	67.80	0	2,252	0.00%
2020/05/18	2	67.05	11	67.65	68.00	-9	2,226	-0.40%
2020/05/15	3	67.20	6	67.40	67.00	-3	2,202	-0.14%
2020/05/14	5.4	66.44	0	0.00	66.10	5.4	2,153	0.25%
2020/05/13	2	66.25	3	66.77	67.00	-1	2,125	-0.05%
2020/05/12	6	67.03	1	67.30	66.90	5	2,100	0.24%
2020/05/11	15	67.61	2	67.80	67.50	13	2,082	0.62%
2020/05/08	9	67.39	8	67.69	67.80	1	2,051	0.05%
2020/05/07	4	67.15	3	67.43	67.60	1	2,042	0.05%
2020/05/06	1	66.80	1	67.30	67.00	0	2,039	0.00%
2020/05/05	3	66.93	3	67.40	67.10	0	2,056	0.00%
2020/05/04	10	66.97	2	67.00	67.00	8	2,060	0.39%
2020/04/30	8	67.89	10	68.66	68.50	-2	2,043	-0.10%
2020/04/29	0	0.00	1	67.50	67.40	-1	2,033	-0.05%
2020/04/28	6	66.45	2	67.20	67.10	4	2,029	0.20%
2020/04/24	1	66.00	1	66.50	66.30	0	2,063	0.00%
2020/04/23	1	66.10	3	66.47	66.60	-2	2,068	-0.10%
2020/04/22	1	65.80	0	0.00	66.30	1	2,070	0.05%
2020/04/20	2	66.30	1	66.60	66.80	1	2,036	0.05%
2020/04/17	4	67.10	1	68.00	66.40	3	2,012	0.15%
2020/04/16	9	67.53	1	67.60	67.30	8	1,952	0.41%
2020/04/15	0	0.00	1	68.20	68.00	-1	1,936	-0.05%
2020/04/13	0	0.00	1	67.60	67.50	-1	1,914	-0.05%
2020/04/10	2	67.75	0	0.00	68.00	2	1,926	0.10%
2020/04/08	12	67.84	0	0.00	67.80	12	1,923	0.62%
2020/04/07	2	68.65	0	0.00	67.90	2	1,905	0.10%
2020/04/06	0	0.00	1.2	69.65	68.90	-1.2	1,887	-0.06%
2020/03/31	2	70.10	3	70.37	69.40	-1	1,838	-0.05%
2020/03/27	0	0.00	1	68.10	67.80	-1	1,787	-0.06%
2020/03/26	0	0.00	4	66.98	67.70	-4	1,789	-0.22%
2020/03/25	1	67.10	1	66.80	66.60	0	1,808	0.00%
2020/03/24	1	66.00	1	66.00	65.80	0	1,801	0.00%
2020/03/20	4	63.90	1	64.20	64.90	3	1,779	0.17%
2020/03/19	0	0.00	9.2	63.20	61.20	-9.2	1,767	-0.52%
2020/03/18	0	0.00	4	64.88	64.40	-4	1,699	-0.24%
2020/03/13	5	63.50	2.6	63.50	66.10	2.4	1,603	0.15%
2020/03/12	6	66.12	0	0.00	66.10	6	1,541	0.39%
2020/03/11	1	68.90	14	68.67	68.30	-13	1,494	-0.87%
2020/03/10	1	68.30	0	0.00	68.90	1	1,486	0.07%
2020/03/05	0	0.00	2	69.50	69.30	-2	1,452	-0.14%
2020/03/03	12	69.01	0	0.00	68.70	12	1,489	0.81%
2020/03/02	0	0.00	0.1	68.50	68.50	-0.1	1,491	-0.01%
2020/02/26	1	67.40	0	0.00	67.90	1	1,486	0.07%
2020/02/25	1	67.60	0	0.00	67.60	1	1,497	0.07%
2020/02/21	1	68.30	0	0.00	68.20	1	1,515	0.07%
2020/02/19	4	68.95	6	69.18	69.30	-2	1,548	-0.13%
2020/02/18	0	0.00	5	68.00	68.20	-5	1,577	-0.32%
2020/02/14	0	0.00	1	68.10	67.90	-1	1,775	-0.06%
2020/02/13	1	68.20	0	0.00	67.80	1	1,777	0.06%
2020/02/12	6	67.73	0	0.00	67.80	6	1,785	0.34%
2020/02/10	0	0.00	1	66.90	67.30	-1	1,821	-0.05%
2020/02/07	4	67.40	5	67.22	67.20	-1	1,828	-0.05%
2020/02/06	1	67.80	0	0.00	67.90	1	1,836	0.05%
2020/02/05	1	67.20	0	0.00	67.40	1	1,822	0.05%
2020/02/04	11	67.37	0	0.00	67.10	11	1,805	0.61%
2020/02/03	5.2	66.04	30	66.10	66.80	-24.8	1,806	-1.37%
2020/01/31	33	68.75	0	0.00	68.10	33	1,798	1.84%
2020/01/30	6	69.00	0	0.00	68.00	6	1,795	0.33%
2020/01/20	0	0.00	2	72.30	72.10	-2	1,750	-0.11%
2020/01/17	3.5	71.76	0	0.00	71.60	3.5	1,762	0.20%
2020/01/16	3	71.73	0	0.00	71.80	3	1,783	0.17%
2020/01/13	1	71.90	0	0.00	71.80	1	1,873	0.05%
2020/01/10	8	72.10	0	0.00	72.10	8	1,896	0.42%
2020/01/08	0	0.00	0.7	71.40	71.30	-0.7	1,985	-0.04%
2020/01/07	1	72.10	2.6	72.10	72.20	-1.6	1,994	-0.08%
2020/01/06	6	72.03	2.1	72.58	72.00	3.9	1,999	0.20%
2020/01/02	2	73.40	0	0.00	73.40	2	2,010	0.10%
2019/12/30	0	0.00	1	74.10	73.70	-1	2,025	-0.05%
2019/12/27	4	73.73	0	0.00	73.60	4	2,020	0.20%
2019/12/26	4	73.70	0	0.00	73.50	4	2,022	0.20%
2019/12/25	2	73.40	1	73.50	73.70	1	2,029	0.05%
2019/12/24	0.8	72.80	0.1	72.80	72.70	0.7	2,032	0.04%
2019/12/23	0	0.00	0.9	72.60	72.60	-0.9	2,036	-0.04%
2019/12/20	15	73.03	0	0.00	72.50	15	2,020	0.74%
2019/12/18	1	73.80	0	0.00	73.60	1	1,986	0.05%
2019/12/16	1	74.70	0	0.00	74.40	1	2,026	0.05%
2019/12/13	1	73.30	0	0.00	73.40	1	2,019	0.05%
2019/12/12	0	0.00	1	73.70	74.00	-1	2,010	-0.05%
2019/12/11	7	73.59	0	0.00	73.80	7	2,005	0.35%
2019/12/06	1	74.50	0	0.00	74.20	1	1,990	0.05%
2019/12/05	1	74.50	0	0.00	74.40	1	1,981	0.05%
2019/12/04	1	74.50	1	74.50	74.30	0	1,988	0.00%
2019/12/03	0	0.00	1	75.10	75.10	-1	1,971	-0.05%
2019/12/02	0	0.00	1	75.00	75.30	-1	1,967	-0.05%
2019/11/29	0	0.00	4	76.00	75.70	-4	1,962	-0.20%
2019/11/28	5	78.00	1	77.30	77.00	4	1,952	0.20%
2019/11/26	1	76.50	0	0.00	76.20	1	1,970	0.05%
2019/11/25	1	75.70	3	75.70	76.00	-2	1,946	-0.10%
2019/11/22	2	76.15	0	0.00	76.00	2	1,977	0.10%
2019/11/20	0	0.00	2	76.90	77.30	-2	1,984	-0.10%
2019/11/19	1	77.70	0	0.00	77.30	1	2,020	0.05%
2019/11/18	2	77.00	7	76.73	76.90	-5	2,006	-0.25%
2019/11/15	4	77.63	3	77.87	77.20	1	2,017	0.05%
2019/11/14	1	77.60	33	76.24	77.00	-32	2,000	-1.60%
2019/11/13	1	73.00	5	74.00	73.00	-4	1,855	-0.22%
2019/11/12	0	0.00	40	74.21	74.30	-40	1,932	-2.07%
2019/11/11	0	0.00	10	74.30	74.50	-10	1,996	-0.50%
2019/11/07	0	0.00	4	75.20	75.20	-4	2,000	-0.20%
2019/11/06	0	0.00	12	74.35	74.30	-12	1,981	-0.61%
2019/11/04	0.4	73.50	1	73.90	73.90	-0.6	1,986	-0.03%
2019/11/01	0	0.00	1	73.10	73.10	-1	2,007	-0.05%
2019/10/31	1	73.60	0	0.00	73.20	1	2,030	0.05%
2019/10/30	1	73.00	3	72.97	73.20	-2	2,023	-0.10%
2019/10/29	0	0.00	2	72.40	72.10	-2	2,012	-0.10%
2019/10/25	0	0.00	2	74.20	73.40	-2	1,981	-0.10%
2019/10/23	1	73.70	2	73.25	73.30	-1	1,945	-0.05%
2019/10/22	2	73.00	0	0.00	72.50	2	1,903	0.11%
2019/10/21	1	73.00	0	0.00	72.80	1	1,880	0.05%
2019/10/18	1	72.50	2	72.40	72.60	-1	1,856	-0.05%
2019/10/17	6	72.63	5	72.10	72.60	1	1,835	0.05%
2019/10/16	0	0.00	10	70.82	70.70	-10	1,772	-0.56%
2019/10/15	0	0.00	9.2	70.05	70.40	-9.2	1,768	-0.52%
2019/10/14	64	69.45	0	0.00	69.20	64	1,777	3.60%
2019/10/08	0	0.00	19	69.59	69.90	-19	1,771	-1.07%
2019/10/07	0	0.00	1	68.90	68.40	-1	1,752	-0.06%
2019/10/03	7	67.64	0	0.00	67.60	7	1,755	0.40%
2019/10/02	2	68.45	1	68.50	68.40	1	1,776	0.06%
2019/10/01	1	66.90	0	0.00	67.50	1	1,819	0.05%
2019/09/27	7	66.86	0	0.00	66.90	7	1,855	0.38%
2019/09/26	5	67.60	1	67.50	67.00	4	1,864	0.21%
2019/09/25	0	0.00	1	68.20	67.90	-1	1,853	-0.05%
2019/09/24	2	68.20	0	0.00	68.10	2	1,866	0.11%
2019/09/23	1	68.20	0	0.00	68.10	1	1,867	0.05%
2019/09/20	11	68.98	3	68.83	68.30	8	1,866	0.43%
2019/09/19	0	0.00	2	69.95	69.50	-2	1,862	-0.11%
2019/09/18	0	0.00	2	70.75	70.70	-2	1,943	-0.10%
2019/09/17	2	71.45	7	71.56	71.50	-5	2,027	-0.25%
2019/09/16	3	71.30	6	71.18	71.50	-3	2,113	-0.14%
2019/09/12	0	0.00	4	70.98	70.90	-4	2,141	-0.19%
2019/09/11	1	70.70	4	71.40	70.40	-3	2,188	-0.14%
2019/09/10	1	69.90	1	70.00	70.00	0	2,184	0.00%
2019/09/09	3	70.27	3	70.20	70.00	0	2,202	0.00%
2019/09/06	4	70.43	0	0.00	70.10	4	2,209	0.18%
2019/09/05	1	71.10	1	71.00	70.60	0	2,209	0.00%
2019/09/04	7	70.51	0	0.00	70.90	7	2,213	0.32%
2019/09/03	8	70.96	1	71.00	70.40	7	2,240	0.31%
2019/09/02	4	70.18	10	70.69	71.20	-6	2,237	-0.27%
2019/08/30	6	69.70	12	70.44	69.70	-6	2,226	-0.27%
2019/08/29	4	69.78	4	70.08	69.60	0	2,190	0.00%
2019/08/28	6	69.83	0	0.00	69.80	6	2,198	0.27%
2019/08/27	7.1	70.84	8	70.13	70.80	-0.9	2,196	-0.04%
2019/08/26	12	69.73	12	70.71	70.30	0	2,162	0.00%
2019/08/23	4	70.48	5	70.50	70.80	-1	2,132	-0.05%
2019/08/22	3	70.07	10	70.50	70.80	-7	2,125	-0.33%
2019/08/21	1	68.50	1	67.90	68.90	0	2,152	0.00%
2019/08/20	9	67.76	0	0.00	67.60	9	2,141	0.42%
2019/08/19	6	68.37	0	0.00	68.20	6	2,115	0.28%
2019/08/16	5	68.80	0	0.00	68.80	5	2,095	0.24%
2019/08/15	3	69.20	6.2	69.25	69.10	-3.2	2,065	-0.15%
2019/08/14	5	67.10	9	67.38	67.20	-4	1,977	-0.20%
2019/08/13	2	63.70	0	0.00	63.60	2	1,915	0.10%
2019/08/12	2	64.10	0	0.00	64.10	2	1,925	0.10%
2019/08/08	0	0.00	1	63.50	63.00	-1	1,934	-0.05%
2019/08/07	5	62.60	3	62.73	62.30	2	1,933	0.10%
2019/08/06	2	61.60	0	0.00	62.50	2	1,939	0.10%
2019/08/05	8	64.38	0	0.00	63.30	8	1,920	0.42%
2019/08/02	3	65.13	1	64.70	64.90	2	1,912	0.10%
2019/08/01	7	66.31	0	0.00	66.00	7	1,912	0.37%
2019/07/29	1	67.00	1	67.10	66.90	0	1,922	0.00%
2019/07/25	2	66.30	0	0.00	66.60	2	1,921	0.10%
2019/07/24	5	67.08	3	66.70	66.50	2	1,930	0.10%
2019/07/23	6.1	67.04	0	0.00	67.00	6.1	1,928	0.32%
2019/07/19	1	67.80	0	0.00	67.20	1	1,961	0.05%
2019/07/18	5	67.34	0	0.00	67.40	5	1,958	0.26%
2019/07/17	2	67.00	0	0.00	66.80	2	1,957	0.10%
2019/07/16	1	68.00	0	0.00	67.60	1	1,933	0.05%
2019/07/15	1	68.40	0	0.00	68.40	1	1,903	0.05%
2019/07/12	2.1	68.71	0	0.00	68.70	2.1	1,927	0.11%
2019/07/11	4	69.50	0	0.00	69.20	4	1,925	0.21%
2019/07/10	3	68.73	0	0.00	68.80	3	1,943	0.15%
2019/07/09	1	68.60	0	0.00	68.60	1	1,940	0.05%
2019/07/08	7	69.54	2	69.30	69.10	5	1,950	0.26%
2019/07/05	3	70.93	0	0.00	70.50	3	1,928	0.16%
2019/07/04	0	0.00	23	75.23	76.00	-23	1,898	-1.21%
2019/07/03	3	74.80	6	74.90	74.60	-3	1,864	-0.16%
2019/07/02	0	0.00	1	74.90	74.80	-1	1,871	-0.05%
2019/07/01	10	75.40	1	76.20	75.20	9	1,864	0.48%
2019/06/28	6	75.87	0	0.00	75.50	6	1,854	0.32%
2019/06/27	0	0.00	3	76.20	76.40	-3	1,850	-0.16%
2019/06/26	2	76.00	0	0.00	75.80	2	1,874	0.11%
2019/06/25	2	76.10	2	76.90	78.00	0	1,855	0.00%
2019/06/24	0	0.00	2	76.55	78.00	-2	1,752	-0.11%
2019/06/21	4	76.18	2	76.30	76.50	2	1,653	0.12%
2019/06/20	0	0.00	4	75.63	75.80	-4	1,557	-0.26%
2019/06/19	1	73.00	0	0.00	74.90	1	1,526	0.07%
2019/06/18	0	0.00	1	72.30	72.50	-1	1,468	-0.07%
2019/06/13	2	71.00	1	70.30	70.60	1	1,418	0.07%
2019/06/12	2	71.60	3	72.37	71.60	-1	1,407	-0.07%
2019/06/11	1	71.30	0	0.00	71.50	1	1,398	0.07%
2019/06/10	1	69.40	0	0.00	69.40	1	1,366	0.07%
2019/06/06	1	68.50	0	0.00	68.50	1	1,354	0.07%
2019/06/05	0	0.00	2.4	68.90	68.60	-2.4	1,350	-0.18%
2019/06/04	1	68.80	0	0.00	68.60	1	1,346	0.07%
2019/05/31	1	69.30	0	0.00	69.20	1	1,308	0.08%
2019/05/29	1	69.00	0	0.00	68.70	1	1,301	0.08%
2019/05/23	1	68.70	0	0.00	68.70	1	1,223	0.08%
2019/05/22	2	69.70	0	0.00	69.40	2	1,231	0.16%
2019/05/21	1	69.20	0	0.00	69.80	1	1,239	0.08%
2019/05/20	0.1	69.60	0	0.00	69.50	0.1	1,217	0.01%
2019/05/17	1	69.30	0	0.00	68.70	1	1,215	0.08%
2019/05/16	0.3	69.40	1	68.80	68.80	-0.7	1,203	-0.06%
2019/05/15	3.2	70.94	0	0.00	71.50	3.2	1,169	0.27%
2019/05/14	1	71.00	1	71.10	70.70	0	1,159	0.00%
2019/05/13	0	0.00	1	69.60	69.50	-1	1,138	-0.09%
2019/05/10	1.1	70.26	0	0.00	69.50	1.1	1,148	0.10%
2019/05/09	5	70.32	0	0.00	70.00	5	1,141	0.44%
2019/05/08	6	71.97	0	0.00	71.90	6	1,120	0.54%
2019/05/07	1	73.00	0	0.00	72.80	1	1,103	0.09%
2019/05/06	1.1	73.00	0	0.00	72.80	1.1	1,105	0.10%
2019/05/02	3	74.30	0	0.00	74.50	3	1,095	0.27%
2019/04/30	2	73.70	0	0.00	73.80	2	1,086	0.18%
2019/04/26	0	0.00	2	74.00	74.30	-2	1,054	-0.19%
2019/04/25	3	75.03	0	0.00	75.10	3	1,039	0.29%
2019/04/24	3	75.77	0	0.00	75.70	3	1,022	0.29%
2019/04/18	6	76.27	1	76.00	75.40	5	1,043	0.48%
2019/04/17	2	76.85	0	0.00	77.20	2	1,035	0.19%
2019/04/16	6	76.93	31	77.62	77.20	-25	1,024	-2.44%
2019/04/15	48	78.25	5	77.80	77.70	43	1,006	4.27%
2019/04/12	7.1	78.24	0	0.00	78.10	7.1	994	0.71%
2019/04/11	3	79.50	2	79.40	79.00	1	980	0.10%
2019/04/10	1	78.80	0	0.00	79.70	1	978	0.10%
2019/04/09	0.4	79.30	0	0.00	79.80	0.4	959	0.04%
2019/04/08	13	78.59	0	0.00	79.20	13	951	1.37%
2019/04/03	3	78.53	0	0.00	78.50	3	924	0.32%
2019/04/02	4	79.03	0	0.00	78.70	4	914	0.44%
2019/04/01	6	80.20	6	79.77	79.60	0	903	0.00%
2019/03/29	6	80.63	38	80.72	80.90	-32	888	-3.60%
2019/03/28	4	77.95	5	78.10	77.70	-1	874	-0.11%
2019/03/27	6	79.58	0	0.00	79.30	6	873	0.69%
2019/03/26	5	80.10	0	0.00	80.10	5	874	0.57%
2019/03/21	0.8	81.60	0	0.00	81.90	0.8	869	0.09%
2019/03/15	1	82.00	1.6	81.70	81.70	-0.6	929	-0.06%
2019/03/06	0	0.00	1	81.90	81.90	-1	1,135	-0.09%
2019/03/05	9.2	81.15	0	0.00	81.10	9.2	1,138	0.81%
2019/02/26	0	0.00	1	82.90	82.70	-1	1,120	-0.09%
2019/02/25	0	0.00	1	82.10	82.10	-1	1,111	-0.09%
2019/02/22	5	82.50	0	0.00	82.50	5	1,115	0.45%
2019/02/21	0.6	82.50	0	0.00	82.60	0.6	1,120	0.05%
2019/02/20	1	83.00	8	83.08	83.10	-7	1,120	-0.62%
2019/02/19	2	81.60	0	0.00	81.50	2	1,118	0.18%
2019/02/18	20	81.86	0	0.00	81.40	20	1,162	1.72%
2019/02/15	0	0.00	2	82.10	81.80	-2	1,168	-0.17%
2019/02/14	1	82.00	2	81.90	81.70	-1	1,173	-0.09%
2019/02/12	0	0.00	0.2	81.60	81.60	-0.2	1,171	-0.02%
2019/01/24	0	0.00	5	81.72	81.70	-5	1,229	-0.41%
2019/01/23	2	81.50	0	0.00	81.80	2	1,265	0.16%
2019/01/22	1	80.70	0	0.00	80.40	1	1,316	0.08%
2019/01/09	1	80.70	0	0.00	81.00	1	1,707	0.06%
2019/01/04	0	0.00	2	78.00	77.80	-2	1,769	-0.11%
2019/01/03	3.4	77.72	0	0.00	77.60	3.4	1,790	0.19%
2018/12/28	1	79.00	0	0.00	78.60	1	1,885	0.05%
2018/12/27	1	78.50	1	78.40	78.50	0	1,908	0.00%
2018/12/22	0	0.00	0.2	80.40	80.40	-0.2	2,046	-0.01%
2018/12/20	1	81.60	1	83.50	80.80	0	2,071	0.00%
2018/12/18	1	83.40	2	83.90	83.80	-1	2,126	-0.05%
2018/12/14	0	0.00	1	84.40	84.40	-1	2,231	-0.04%
2018/12/13	2	84.50	0	0.00	84.30	2	2,304	0.09%
2018/12/07	1	87.00	0	0.00	85.30	1	2,425	0.04%
2018/12/06	13	86.84	0	0.00	86.60	13	2,437	0.53%
2018/12/04	0	0.00	1	89.50	88.50	-1	2,471	-0.04%
2018/12/03	1	88.10	0.2	87.70	87.70	0.8	2,499	0.03%
2018/11/30	0	0.00	4	87.85	91.00	-4	2,497	-0.16%
2018/11/29	0	0.00	1	84.90	85.00	-1	2,495	-0.04%
2018/11/20	1	83.80	0	0.00	83.50	1	2,814	0.04%
2018/11/16	4.4	82.41	0	0.00	82.70	4.4	3,008	0.15%
2018/11/15	1	82.50	0	0.00	82.70	1	3,043	0.03%
2018/11/12	10	77.80	0	0.00	78.00	10	3,114	0.32%
2018/11/08	1	79.10	14	79.03	79.10	-13	3,170	-0.41%
2018/11/07	1	77.40	3	77.67	78.50	-2	3,196	-0.06%
2018/11/06	0	0.00	2	77.90	76.50	-2	3,214	-0.06%
2018/11/05	0	0.00	2	78.80	77.80	-2	3,252	-0.06%
2018/11/02	1	78.70	5.9	77.55	78.90	-4.9	3,282	-0.15%
2018/11/01	5	77.30	6	76.93	77.10	-1	3,374	-0.03%
2018/10/31	0	0.00	2	75.60	77.50	-2	3,501	-0.06%
2018/10/30	0	0.00	1	73.60	75.60	-1	3,524	-0.03%
2018/10/29	7	76.54	0.2	76.10	76.10	6.8	3,537	0.19%
2018/10/17	2	54.50	1	55.00	54.70	1	3,529	0.03%
2018/10/16	1	54.50	4	54.00	54.10	-3	3,495	-0.09%
2018/10/15	7	54.46	4	54.33	54.30	3	3,466	0.09%
2018/10/12	7	53.56	1	53.70	55.20	6	3,445	0.17%
2018/10/11	5	55.00	2	54.50	54.00	3	3,437	0.09%
2018/10/09	1	59.70	0	0.00	59.10	1	3,391	0.03%
2018/10/08	0	0.00	2	59.20	59.00	-2	3,388	-0.06%
2018/10/05	0	0.00	2	59.80	59.70	-2	3,387	-0.06%
2018/10/03	4	61.80	0	0.00	62.00	4	3,393	0.12%
2018/10/02	0	0.00	1.2	61.43	61.70	-1.2	3,372	-0.04%
2018/09/28	0.2	60.40	1	60.50	60.70	-0.8	3,413	-0.02%
2018/09/27	2	59.95	34	60.01	60.00	-32	3,393	-0.94%
2018/09/26	3	59.63	0	0.00	59.90	3	3,360	0.09%
2018/09/25	1	59.70	3	59.80	60.00	-2	3,374	-0.06%
2018/09/18	2	58.30	2	57.80	57.70	0	3,390	0.00%
2018/09/17	1	58.10	2	58.10	58.20	-1	3,401	-0.03%
2018/09/14	2	58.15	2	58.20	58.10	0	3,439	0.00%
2018/09/13	1	57.30	0	0.00	57.50	1	3,451	0.03%
2018/09/12	0	0.00	3	57.43	57.80	-3	3,438	-0.09%
2018/09/10	4	56.60	0	0.00	55.90	4	3,460	0.12%
2018/09/07	13	59.02	12	59.12	58.20	1	3,457	0.03%
2018/09/06	13	59.07	0	0.00	59.30	13	3,475	0.37%
2018/09/05	22	59.91	0	0.00	59.30	22	3,500	0.63%
2018/08/29	4	62.15	2	62.10	62.00	2	3,583	0.06%
2018/08/27	5	61.60	0	0.00	61.50	5	3,655	0.14%
2018/08/23	0	0.00	3	62.70	62.00	-3	3,715	-0.08%
2018/08/22	0	0.00	1	62.60	62.80	-1	3,725	-0.03%
2018/08/16	0.2	62.90	1	63.50	62.90	-0.8	3,766	-0.02%
2018/08/15	3	62.40	30	63.08	62.50	-27	3,706	-0.73%
2018/08/14	1	59.70	1	59.20	59.40	0	3,595	0.00%
2018/08/13	22	60.04	0	0.00	59.00	22	3,711	0.59%
2018/08/08	0	0.00	4	61.33	61.80	-4	3,881	-0.10%
2018/08/07	6	60.20	1	60.50	60.30	5	3,861	0.13%
2018/08/03	5	58.90	0	0.00	60.10	5	3,930	0.13%
2018/08/02	3	59.23	3	59.47	58.70	0	3,914	0.00%
2018/08/01	1	59.50	2	59.25	59.40	-1	3,903	-0.03%
2018/07/31	0	0.00	1	58.30	58.60	-1	3,883	-0.03%
2018/07/30	12	58.08	3	58.00	58.00	9	3,871	0.23%
2018/07/27	2	61.95	15	61.91	62.00	-13	3,790	-0.34%
2018/07/26	3.3	62.04	10	62.10	62.00	-6.8	3,688	-0.18%
2018/07/25	0	0.00	2	63.40	62.60	-2	3,689	-0.05%
2018/07/24	2	61.90	74	62.00	62.00	-72	3,654	-1.97%
2018/07/23	0	0.00	2	61.50	60.90	-2	3,657	-0.05%
2018/07/20	1	62.10	4	62.08	61.80	-3	3,664	-0.08%
2018/07/19	0	0.00	1	62.40	62.20	-1	3,682	-0.03%
2018/07/18	1	63.60	1	63.10	63.00	0	3,718	0.00%
2018/07/17	0	0.00	1	62.80	62.70	-1	3,685	-0.03%
2018/07/16	3	62.63	0	0.00	62.60	3	3,682	0.08%
2018/07/13	1	62.50	0	0.00	62.70	1	3,713	0.03%
2018/07/11	7	61.14	4	61.50	62.00	3	3,791	0.08%
2018/07/10	2	61.50	0	0.00	61.10	2	3,797	0.05%
2018/07/09	4	60.65	0	0.00	61.60	4	3,855	0.10%
2018/07/06	0	0.00	1	60.20	59.90	-1	3,900	-0.03%
2018/07/04	1	60.60	2	61.00	60.70	-1	3,975	-0.03%
2018/07/03	2	61.10	0	0.00	60.70	2	4,130	0.05%
2018/06/29	0	0.00	2	61.80	62.20	-2	4,158	-0.05%
2018/06/28	1	61.40	0	0.00	61.20	1	4,152	0.02%
2018/06/27	1	61.40	0	0.00	60.70	1	4,216	0.02%
2018/06/26	1	62.00	0	0.00	61.60	1	4,252	0.02%
2018/06/25	1	63.00	0	0.00	62.60	1	4,338	0.02%
2018/06/22	2	62.95	1	63.00	63.00	1	4,742	0.02%
2018/06/21	1	62.80	0	0.00	62.90	1	4,794	0.02%
2018/06/19	0	0.00	1	62.80	62.80	-1	5,034	-0.02%
2018/06/15	0	0.00	1.1	62.91	63.20	-1.1	5,142	-0.02%
2018/06/14	1	62.00	0	0.00	62.20	1	5,170	0.02%
2018/06/13	0	0.00	3	61.93	62.10	-3	5,182	-0.06%
2018/06/12	1	62.30	15	62.33	62.70	-14	5,278	-0.27%
2018/06/11	2	64.50	0	0.00	64.50	2	5,338	0.04%
2018/06/08	3	64.60	1	65.20	65.00	2	5,401	0.04%
2018/06/07	1	64.70	0	0.00	64.60	1	5,425	0.02%
2018/06/06	0	0.00	3	64.93	65.00	-3	5,485	-0.05%
2018/06/05	5	64.40	0	0.00	64.40	5	5,501	0.09%
2018/06/04	1	64.10	4	63.98	64.40	-3	5,602	-0.05%
2018/06/01	1	62.10	6	62.25	62.40	-5	5,906	-0.08%
2018/05/31	3	61.30	1	61.80	61.30	2	5,903	0.03%
2018/05/30	1	61.40	0	0.00	61.40	1	5,995	0.02%
2018/05/29	1	62.70	11	62.43	62.70	-10	6,012	-0.17%
2018/05/28	0	0.00	4	62.40	62.70	-4	6,088	-0.07%
2018/05/25	0	0.00	4	62.65	62.70	-4	6,103	-0.07%
2018/05/24	7	61.34	5.1	61.46	61.40	1.9	6,106	0.03%
2018/05/23	3	61.33	0	0.00	61.20	3	6,142	0.05%
2018/05/22	2	61.80	3	61.70	61.90	-1	6,171	-0.02%
2018/05/21	7	60.89	4	60.88	62.00	3	6,146	0.05%
2018/05/18	12	59.58	0	0.00	59.60	12	6,028	0.20%
2018/05/16	8	60.16	3	60.00	60.00	5	6,008	0.08%
2018/05/15	1	58.90	0	0.00	58.60	1	5,886	0.02%
2018/05/14	18	58.40	14	58.94	59.00	4	6,001	0.07%
2018/05/11	1	58.10	7	58.26	58.20	-6	5,942	-0.10%
2018/05/10	5	58.20	5	58.10	57.90	0	5,939	0.00%
2018/05/09	0	0.00	2	58.25	58.20	-2	5,944	-0.03%
2018/05/08	1	57.10	1	57.40	57.60	0	5,945	0.00%
2018/05/04	1	57.30	3	57.30	57.00	-2	5,920	-0.03%
2018/05/03	1	57.60	2	57.90	57.60	-1	5,916	-0.02%
2018/05/02	3	58.17	1	58.40	58.80	2	5,917	0.03%
2018/04/30	0	0.00	1	57.70	57.70	-1	5,881	-0.02%
2018/04/27	4	57.20	0	0.00	57.30	4	5,887	0.07%
2018/04/26	2	58.00	0	0.00	57.80	2	5,882	0.03%
2018/04/25	0	0.00	2	57.80	57.80	-2	5,887	-0.03%
2018/04/24	0	0.00	5	58.20	58.20	-5	5,892	-0.08%
2018/04/20	2	58.10	5	58.48	58.10	-3	5,971	-0.05%
2018/04/19	1	58.60	15	58.62	58.50	-14	5,981	-0.23%
2018/04/18	0	0.00	6	57.27	58.10	-6	5,973	-0.10%
2018/04/17	10	57.45	0	0.00	56.80	10	6,013	0.17%
2018/04/16	2	58.80	5	58.84	58.80	-3	5,966	-0.05%
2018/04/13	8	58.70	11	58.65	58.60	-3	5,943	-0.05%
2018/04/12	2	58.50	2	58.80	58.60	0	5,904	0.00%
2018/04/11	55	58.18	4	58.20	58.10	51	5,899	0.86%
2018/04/10	1	58.30	6	58.53	58.50	-5	5,854	-0.09%
2018/04/09	2	57.80	18	58.14	58.50	-16	5,787	-0.28%
2018/04/03	1	56.60	13	55.92	56.70	-12	5,628	-0.21%
2018/04/02	1	56.60	1	56.50	56.30	0	5,594	0.00%
2018/03/31	5	56.52	2	56.75	56.40	3	5,597	0.05%
2018/03/30	27	55.96	4	56.23	56.40	23	5,566	0.41%
2018/03/29	34	56.37	3	56.97	56.30	31	5,495	0.56%
2018/03/28	24	56.92	16	56.96	57.00	8	5,485	0.15%
2018/03/27	45	58.60	20	57.64	57.00	25	5,392	0.46%
2018/03/26	0	0.00	2	58.40	58.00	-2	4,942	-0.04%
2018/03/23	12	57.68	20	57.01	58.90	-8	4,854	-0.16%
2018/03/22	4	58.13	11	57.41	57.50	-7	4,639	-0.15%
2018/03/21	19	59.30	22	58.85	59.10	-3	4,534	-0.07%
2018/03/20	11	57.28	0	0.00	58.10	11	4,400	0.25%
2018/03/19	0	0.00	25	57.82	58.00	-25	4,319	-0.58%
2018/03/16	15	57.07	3	56.97	57.00	12	4,292	0.28%
2018/03/15	6.1	57.43	29	56.73	57.40	-23	4,157	-0.55%
2018/03/14	9	55.81	10	55.59	55.60	-1	4,021	-0.02%
2018/03/13	4	55.25	3	55.33	55.50	1	3,960	0.03%
2018/03/12	4	55.28	5	55.42	55.40	-1	3,927	-0.03%
2018/03/09	1	54.30	1	54.40	54.20	0	3,880	0.00%
2018/03/08	12	55.30	10	55.12	54.70	2	3,864	0.05%
2018/03/07	15	54.81	42	55.22	55.30	-27	3,723	-0.73%
2018/03/06	5	52.24	1	52.20	52.30	4	3,379	0.12%
2018/03/05	9	52.94	27	52.56	51.90	-18	3,440	-0.52%
2018/03/02	18	51.55	3	51.60	51.40	15	3,274	0.46%
2018/03/01	4	50.83	1	51.50	51.90	3	3,230	0.09%
2018/02/27	5	51.72	4	51.88	51.30	1	3,205	0.03%
2018/02/26	1	52.30	7	51.86	52.00	-6	3,204	-0.19%
2018/02/23	7	50.84	2	51.25	50.70	5	3,190	0.16%
2018/02/22	1	51.00	1	51.00	50.80	0	3,327	0.00%
2018/02/21	0	0.00	5	49.48	49.30	-5	3,556	-0.14%
2018/02/12	1	47.40	1	47.60	47.60	0	4,078	0.00%
2018/02/09	2	47.10	1	47.70	47.65	1	4,123	0.02%
2018/02/08	2	48.43	0	0.00	48.40	2	4,130	0.05%
2018/02/07	4	48.58	0	0.00	48.40	4	4,307	0.09%
2018/02/06	15	48.49	14	48.66	47.30	1	4,428	0.02%
2018/02/05	1	50.00	0	0.00	50.50	1	4,549	0.02%
2018/02/02	0	0.00	1.1	50.91	51.00	-1.1	4,559	-0.02%
2018/01/31	1	51.10	0	0.00	51.50	1	4,921	0.02%
2018/01/30	5	51.60	13	51.88	51.60	-8	5,010	-0.16%
2018/01/29	31	52.65	0	0.00	52.50	31	5,010	0.62%
2018/01/26	0	0.00	0	52.40	52.60	0	5,004	0.00%
2018/01/19	2	52.90	0	0.00	52.70	2	5,106	0.04%
2018/01/18	14	52.99	1	53.10	53.00	13	5,075	0.26%
2018/01/17	2	53.60	2	52.80	53.10	0	5,056	0.00%
2018/01/16	14	53.46	9	53.04	53.40	5	5,001	0.10%
2018/01/15	2	52.50	5	52.60	52.50	-3	4,965	-0.06%
2018/01/12	2	52.10	1	52.10	52.10	1	4,958	0.02%
2018/01/11	2	53.15	4	52.70	52.00	-2	4,944	-0.04%
2018/01/10	8	51.55	1	51.40	51.50	7	4,850	0.14%
2018/01/09	1	51.60	1	51.80	51.50	0	4,840	0.00%
2018/01/08	2	51.60	1	51.70	51.70	1	4,842	0.02%
2018/01/05	4	51.50	1	51.50	51.80	3	4,806	0.06%
2018/01/03	2	50.85	1	51.40	50.80	1	4,753	0.02%