潤泰全 (2915)-元大-新莊券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
3,712張
產業
上市貿易百貨類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－元大-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
2024/04/29	3	60.80	0	0.00	61.10	3	2,258	0.13%
2024/04/26	1	60.20	1	60.10	60.10	0	2,223	0.00%
2024/04/25	0	0.00	3	60.00	59.90	-3	2,209	-0.14%
2024/04/24	2	59.60	0	0.00	59.60	2	2,201	0.09%
2024/04/19	10	59.10	0	0.00	59.60	10	2,216	0.45%
2024/04/18	20	59.70	0	0.00	60.00	20	2,202	0.91%
2024/04/16	1	58.80	0	0.00	58.40	1	2,188	0.05%
2024/04/15	0	0.00	5	59.80	59.70	-5	2,155	-0.23%
2024/04/12	0	0.00	1	59.40	59.30	-1	2,166	-0.05%
2024/04/11	3	59.73	0	0.00	59.80	3	2,169	0.14%
2024/04/10	0	0.00	6	60.17	60.30	-6	2,168	-0.28%
2024/04/09	1	59.70	2.1	59.81	59.90	-1.1	2,194	-0.05%
2024/04/08	0	0.00	0.2	59.40	59.30	-0.2	2,262	-0.01%
2024/04/02	2	59.90	0	0.00	59.90	2	2,339	0.09%
2024/04/01	0.2	60.10	2	60.05	60.30	-1.8	2,359	-0.08%
2024/03/29	1	59.50	8.6	59.40	59.40	-7.6	2,356	-0.32%
2024/03/28	1	59.70	4	59.80	59.60	-3	2,361	-0.13%
2024/03/27	1	59.70	4	59.50	59.40	-3	2,371	-0.13%
2024/03/25	0	0.00	10.8	59.01	59.30	-10.8	2,395	-0.45%
2024/03/22	1	59.00	0	0.00	59.00	1	2,438	0.04%
2024/03/21	1	58.80	10	58.70	58.80	-9	2,460	-0.37%
2024/03/20	1.1	58.10	0	0.00	57.80	1.1	2,629	0.04%
2024/03/19	4	58.35	15	58.20	58.20	-11	2,641	-0.42%
2024/03/18	0	0.00	23	59.10	59.10	-23	2,600	-0.88%
2024/03/14	9.3	59.54	15	59.25	59.60	-5.7	2,577	-0.22%
2024/03/13	1	60.90	6	61.22	61.20	-5	2,512	-0.20%
2024/03/12	11	60.77	4	60.98	61.20	7	2,524	0.28%
2024/03/08	1	59.20	1	59.20	59.30	0	2,500	0.00%
2024/03/07	52	59.41	0	0.00	59.50	52	2,525	2.06%
2024/03/06	0	0.00	1.1	59.95	60.00	-1.1	2,523	-0.04%
2024/03/05	0.1	59.30	0	0.00	59.50	0.1	2,560	0.00%
2024/03/04	0	59.40	0.5	59.20	59.10	-0.5	2,569	-0.02%
2024/03/01	1	59.30	0	0.00	59.50	1	2,552	0.04%
2024/02/29	1.6	59.05	0	0.00	59.20	1.6	2,556	0.06%
2024/02/27	0.2	60.00	0	0.00	59.50	0.2	2,533	0.01%
2024/02/23	0.1	60.40	21	60.35	60.20	-20.9	2,534	-0.82%
2024/02/22	1	61.00	0	0.00	60.50	1	2,556	0.04%
2024/02/19	6	60.73	25.4	60.75	61.10	-19.4	2,695	-0.72%
2024/02/16	1	60.30	0	0.00	60.40	1	2,858	0.03%
2024/02/05	0	0.00	3	60.20	60.40	-3	2,996	-0.10%
2024/02/01	1	60.60	0.1	60.40	60.90	0.9	2,985	0.03%
2024/01/30	2	61.20	0	0.00	60.40	2	2,967	0.07%
2024/01/29	2	61.35	0	0.00	61.30	2	2,963	0.07%
2024/01/25	0	0.00	2	60.40	60.40	-2	2,967	-0.07%
2024/01/23	3	60.13	0	0.00	60.20	3	2,989	0.10%
2024/01/22	1	60.40	2	60.40	60.10	-1	2,978	-0.03%
2024/01/18	1	60.00	0	0.00	60.30	1	2,970	0.03%
2024/01/17	12	60.64	0.1	60.80	60.10	11.9	2,954	0.40%
2024/01/16	57.1	61.49	0	0.00	61.10	57.1	2,902	1.97%
2024/01/15	3	62.50	0	0.00	62.20	3	2,852	0.11%
2024/01/12	2	62.15	1	62.20	62.00	1	2,872	0.03%
2024/01/11	5	62.52	2	63.00	62.60	3	2,883	0.10%
2024/01/10	1	63.10	3	62.97	62.90	-2	2,970	-0.07%
2024/01/09	2	62.95	0	0.00	63.00	2	2,973	0.07%
2024/01/08	28	63.37	0	0.00	63.20	28	2,961	0.95%
2024/01/04	13	64.08	6	64.20	63.80	7	2,930	0.24%
2024/01/03	102	64.60	3	64.90	64.50	99	2,926	3.38%	大買/
2024/01/02	14	65.04	7	65.09	64.90	7	2,881	0.24%
2023/12/29	2	64.20	15	63.75	64.30	-13	2,801	-0.46%
2023/12/28	1	64.40	0	0.00	64.10	1	2,782	0.04%
2023/12/27	76	63.86	0	63.90	63.50	76	2,750	2.76%
2023/12/26	50	63.10	5	63.10	63.40	45	2,721	1.65%
2023/12/25	1	63.30	0	0.00	62.80	1	2,719	0.04%
2023/12/21	0	0.00	3	62.57	62.50	-3	2,701	-0.11%
2023/12/20	11	62.66	0	0.00	62.60	11	2,688	0.41%
2023/12/19	0	0.00	61.1	62.39	62.60	-61.1	2,667	-2.29%
2023/12/18	24	63.55	35	63.74	63.60	-11	2,641	-0.42%
2023/12/15	15	63.14	3	63.00	63.10	12	2,638	0.45%
2023/12/14	2	63.10	8	63.03	62.70	-6	2,470	-0.24%
2023/12/13	3.2	62.39	1	62.60	62.00	2.2	2,421	0.09%
2023/12/12	39	62.26	21	62.28	62.40	18	2,424	0.74%
2023/12/11	1	63.50	0	0.00	63.50	1	2,352	0.04%
2023/12/08	0	0.00	2	63.30	63.10	-2	2,347	-0.09%
2023/12/07	2	64.30	0	0.00	63.70	2	2,338	0.09%
2023/12/06	6	64.32	0	0.00	64.50	6	2,304	0.26%
2023/12/05	2	63.60	0	0.00	63.70	2	2,257	0.09%
2023/12/04	0	0.00	2	63.60	63.90	-2	2,232	-0.09%
2023/11/30	1	62.40	6	62.43	63.00	-5	2,181	-0.23%
2023/11/29	1	61.70	0	0.00	61.50	1	2,132	0.05%
2023/11/28	2	61.60	0	0.00	61.50	2	2,111	0.09%
2023/11/27	1	61.10	0	0.00	61.10	1	2,104	0.05%
2023/11/24	7	61.63	0	61.90	61.40	7	2,108	0.33%
2023/11/22	4	61.30	0	0.00	61.30	4	2,142	0.19%
2023/11/21	3	61.50	3	62.00	61.60	0	2,133	0.00%
2023/11/20	57	61.58	0	0.00	61.50	57	2,102	2.71%
2023/11/16	1.2	64.57	1	64.00	64.00	0.2	2,018	0.01%
2023/11/15	0	0.00	12.1	63.63	64.80	-12.1	2,009	-0.60%
2023/11/14	6	61.80	16.1	61.92	62.30	-10.1	1,838	-0.55%
2023/11/08	0	0.00	0.1	59.00	58.80	-0.1	1,791	-0.01%
2023/11/03	0.1	58.80	0	0.00	58.70	0.1	1,908	0.01%
2023/10/27	0.8	57.60	0	0.00	57.10	0.8	1,961	0.04%
2023/10/25	0	0.00	10	58.20	58.00	-10	1,973	-0.51%
2023/10/20	0.4	57.40	3	57.50	57.70	-2.6	2,020	-0.13%
2023/10/19	5	58.00	0	0.00	58.00	5	2,050	0.24%
2023/10/13	0	0.00	1	59.80	59.30	-1	2,087	-0.05%
2023/10/12	0	0.00	0.2	59.20	59.20	-0.2	2,085	-0.01%
2023/10/06	0	0.00	1	59.10	59.00	-1	2,076	-0.05%
2023/10/05	1	58.60	1	58.90	58.70	0	2,089	0.00%
2023/10/04	2	58.40	20	58.30	58.20	-18	2,112	-0.85%
2023/10/02	1	58.70	0.2	59.10	58.60	0.9	2,114	0.04%
2023/09/28	0.2	59.20	2	59.00	58.80	-1.9	2,136	-0.09%
2023/09/27	1	58.60	1	58.70	58.40	0	2,160	0.00%
2023/09/26	0	0.00	5.1	58.90	58.80	-5.1	2,205	-0.23%
2023/09/25	7.1	59.19	2	59.40	59.30	5.1	2,214	0.23%
2023/09/22	3	58.83	2	59.50	59.50	1	2,207	0.05%
2023/09/21	4	59.75	11	60.00	59.70	-7	2,215	-0.32%
2023/09/20	3	60.17	0	0.00	60.50	3	2,219	0.14%
2023/09/18	3	60.00	0	0.00	60.30	3	2,180	0.14%
2023/09/14	3	60.30	4	60.40	60.50	-1	2,187	-0.05%
2023/09/13	2	60.60	0	0.00	60.10	2	2,200	0.09%
2023/09/08	1	60.60	0	0.00	60.70	1	2,270	0.04%
2023/09/06	3	60.97	0.3	61.30	61.20	2.7	2,312	0.12%
2023/09/04	1	62.30	1	62.50	62.30	0	2,338	0.00%
2023/09/01	0	0.00	1	62.20	61.90	-1	2,375	-0.04%
2023/08/30	1	62.20	0	0.00	62.00	1	2,532	0.04%
2023/08/28	3	60.90	0.3	60.50	60.70	2.8	2,489	0.11%
2023/08/22	1	60.00	0	0.00	59.70	1	2,494	0.04%
2023/08/21	0	0.00	1	60.30	60.90	-1	2,498	-0.04%
2023/08/17	13	59.40	0	0.00	59.60	13	2,466	0.53%
2023/08/16	1	60.00	0	0.00	60.20	1	2,440	0.04%
2023/08/14	2	61.35	0	0.00	60.80	2	2,437	0.08%
2023/08/11	0	0.00	2	61.90	61.30	-2	2,411	-0.08%
2023/08/10	4	60.15	0	0.00	60.10	4	2,394	0.17%
2023/08/09	2	61.50	5	61.88	61.80	-3	2,443	-0.12%
2023/08/08	1	62.00	0	0.00	62.20	1	2,391	0.04%
2023/08/04	1	62.10	0	0.00	62.20	1	2,405	0.04%
2023/08/01	1	62.60	1	62.70	62.70	0	2,406	0.00%
2023/07/31	1	62.30	3.1	62.29	62.00	-2.1	2,392	-0.09%
2023/07/28	0	0.00	2	61.90	61.70	-2	2,397	-0.08%
2023/07/26	0.3	61.30	0	0.00	61.20	0.3	2,387	0.01%
2023/07/25	2	60.90	0	0.00	61.00	2	2,387	0.08%
2023/07/24	2.1	60.77	4	61.30	61.30	-1.9	2,419	-0.08%
2023/07/21	2	61.40	0	0.00	61.70	2	2,424	0.08%
2023/07/20	1	60.90	4.4	62.65	62.50	-3.4	2,483	-0.14%
2023/07/19	3.1	60.26	0.1	61.80	60.80	3	2,503	0.12%
2023/07/18	1.1	61.62	1	62.10	62.20	0.1	2,509	0.00%
2023/07/17	2	60.80	0	0.00	61.40	2	2,506	0.08%
2023/07/14	0	0.00	1.4	61.14	61.40	-1.4	2,522	-0.06%
2023/07/13	0	0.00	0.5	61.20	60.90	-0.5	2,540	-0.02%
2023/07/12	1	61.90	1	61.50	61.20	0	2,541	0.00%
2023/07/11	2	61.80	2	62.10	61.80	0	2,548	0.00%
2023/07/10	2	61.90	1	62.00	61.50	1	2,568	0.04%
2023/07/07	0	60.80	0	0.00	60.60	0	2,588	0.00%
2023/07/06	1	60.80	0.1	61.50	60.60	0.9	2,596	0.04%
2023/07/05	21	63.06	4	63.00	61.90	17	2,579	0.66%
2023/07/04	2	62.05	4.2	62.02	62.50	-2.2	2,562	-0.09%
2023/07/03	0	0.00	3	60.90	61.00	-3	2,547	-0.12%
2023/06/30	2	60.60	0	0.00	60.20	2	2,549	0.08%
2023/06/28	0	0.00	4	60.60	60.80	-4	2,579	-0.16%
2023/06/27	3	59.47	2	59.40	59.50	1	2,582	0.04%
2023/06/26	4	59.18	0	0.00	59.10	4	2,604	0.15%
2023/06/21	4.1	59.50	0	0.00	58.70	4.1	2,638	0.16%
2023/06/20	2	59.70	0	0.00	59.30	2	2,626	0.08%
2023/06/16	3	60.43	0.1	60.60	59.60	2.9	2,694	0.11%
2023/06/15	0	0.00	2	60.20	60.70	-2	2,738	-0.07%
2023/06/14	1	60.70	0	0.00	60.50	1	2,795	0.04%
2023/06/13	5	61.00	0	0.00	60.70	5	2,879	0.17%
2023/06/09	0	0.00	6	61.15	61.10	-6	3,130	-0.19%
2023/06/08	4	60.98	1	61.00	61.10	3	3,131	0.10%
2023/06/07	0	0.00	2	60.90	61.40	-2	3,131	-0.06%
2023/06/06	9	60.86	5	60.10	60.90	4	3,097	0.13%
2023/06/05	5	60.50	7	59.66	60.50	-2	3,067	-0.07%
2023/06/01	1	57.00	3	56.93	57.00	-2	2,946	-0.07%
2023/05/31	2	56.30	0	0.00	57.00	2	2,965	0.07%
2023/05/29	1.2	56.12	4	56.20	56.40	-2.8	3,006	-0.09%
2023/05/26	0.4	56.30	0	0.00	55.90	0.4	3,012	0.01%
2023/05/24	4	57.20	0	0.00	57.30	4	2,992	0.13%
2023/05/19	1	56.00	0	0.00	56.10	1	2,997	0.03%
2023/05/18	0	0.00	2.1	56.49	56.10	-2.1	3,012	-0.07%
2023/05/17	2	55.70	0	0.00	55.50	2	3,013	0.07%
2023/05/16	0.1	55.60	4	55.53	55.50	-3.9	3,013	-0.13%
2023/05/15	5	54.30	0	0.00	54.70	5	3,008	0.17%
2023/05/11	0	0.00	3	56.90	56.70	-3	2,945	-0.10%
2023/05/10	0	0.00	1	57.90	57.80	-1	2,920	-0.03%
2023/05/09	3	58.13	4	58.35	57.90	-1	2,925	-0.03%
2023/05/08	1.5	58.70	22	58.45	58.50	-20.5	2,929	-0.70%
2023/05/03	0	0.00	4	58.00	57.70	-4	2,957	-0.14%
2023/05/02	7	57.70	0.2	57.50	57.50	6.8	3,014	0.23%
2023/04/28	1	58.10	0	0.00	57.80	1	3,084	0.03%
2023/04/26	9	57.71	0	0.00	57.60	9	3,038	0.30%
2023/04/25	10	57.50	11	57.82	57.50	-1	2,990	-0.03%
2023/04/21	0	0.00	3	56.00	56.00	-3	2,856	-0.11%
2023/04/20	0.3	56.80	0	0.00	56.40	0.3	2,802	0.01%
2023/04/19	0	0.00	3	57.20	56.70	-3	2,804	-0.11%
2023/04/18	3	57.60	7	57.40	57.20	-4	2,794	-0.14%
2023/04/17	1	58.00	0	0.00	58.00	1	2,807	0.04%
2023/04/14	23	58.03	0	0.00	58.00	23	2,819	0.82%
2023/04/13	3	58.30	0	0.00	58.10	3	2,815	0.11%
2023/04/11	2	57.60	1	57.40	57.40	1	2,790	0.04%
2023/04/10	1	57.10	1	57.00	56.90	0	2,807	0.00%
2023/04/06	1	56.20	1	56.30	56.30	0	2,862	0.00%
2023/03/31	8	56.76	0	0.00	56.50	8	2,882	0.28%
2023/03/30	7	56.97	1	56.80	56.80	6	3,082	0.19%
2023/03/29	1	57.10	0	0.00	57.10	1	3,300	0.03%
2023/03/28	0	0.00	1	56.40	56.40	-1	3,582	-0.03%
2023/03/27	2	56.80	0	0.00	56.80	2	3,853	0.05%
2023/03/24	5	57.18	3	57.43	57.00	2	4,147	0.05%
2023/03/23	2	56.65	4	56.83	57.00	-2	4,176	-0.05%
2023/03/22	15	56.85	0	0.00	57.00	15	4,223	0.36%
2023/03/21	8	56.91	7	56.81	56.80	1	4,286	0.02%
2023/03/20	11.5	55.89	3.5	55.48	55.60	8	4,364	0.18%
2023/03/17	3.4	57.99	3	57.90	57.90	0.4	4,349	0.01%
2023/03/16	3.2	58.58	12	57.88	58.30	-8.8	4,469	-0.20%
2023/03/15	15.2	59.25	20.1	59.19	58.50	-4.9	4,473	-0.11%
2023/03/14	3	64.97	0	0.00	64.60	3	4,278	0.07%
2023/03/13	1.1	64.41	0	0.00	65.50	1.1	4,489	0.02%
2023/03/10	1	65.91	4	65.90	66.00	-3	4,567	-0.06%
2023/03/09	3	67.00	0	0.00	66.80	3	4,610	0.07%
2023/03/08	3	67.13	0	67.20	67.20	3	4,630	0.06%
2023/03/07	2	67.00	0	0.00	67.10	2	4,640	0.04%
2023/03/06	0	0.00	0.2	66.70	66.70	-0.2	4,661	0.00%
2023/03/03	1.1	66.27	0.1	66.30	66.00	1	4,712	0.02%
2023/03/02	2	66.05	3	66.17	66.20	-1	4,796	-0.02%
2023/03/01	3.2	66.57	1	66.40	66.40	2.2	4,886	0.04%
2023/02/24	2	67.45	5	67.24	67.60	-3	4,899	-0.06%
2023/02/23	1	67.50	0	0.00	67.20	1	4,913	0.02%
2023/02/22	3	67.17	48	67.50	67.20	-45	4,960	-0.91%
2023/02/21	0	0.00	1	68.40	67.70	-1	5,012	-0.02%
2023/02/20	1	68.10	0	68.10	68.10	1	5,120	0.02%
2023/02/17	2	67.95	2	68.20	67.80	0	5,238	0.00%
2023/02/15	0	0.00	1.1	67.58	67.40	-1.1	5,452	-0.02%
2023/02/14	21	67.31	9	67.19	67.20	12	5,461	0.22%
2023/02/13	0	0.00	0	66.10	66.10	0	5,500	0.00%
2023/02/10	12.1	65.85	1	66.20	65.60	11.1	5,553	0.20%
2023/02/09	2	66.90	0	0.00	66.80	2	5,599	0.04%
2023/02/08	1	66.60	2	66.60	66.60	-1	5,621	-0.02%
2023/02/07	2	67.40	0	0.00	66.80	2	5,670	0.04%
2023/02/06	4	66.48	6	66.57	66.40	-2	5,757	-0.03%
2023/02/02	1	67.90	2.4	67.83	67.90	-1.4	5,809	-0.02%
2023/02/01	0	0.00	2	67.30	67.40	-2	5,872	-0.03%
2023/01/31	9	66.59	8.1	67.05	66.90	0.9	5,928	0.02%
2023/01/30	4	64.58	6	65.23	65.10	-2	5,901	-0.03%
2023/01/16	0	0.00	1	63.50	63.80	-1	5,931	-0.02%
2023/01/13	0	0.00	1	64.10	64.00	-1	5,991	-0.02%
2023/01/12	3	64.17	0	0.00	64.40	3	6,134	0.05%
2023/01/11	1	63.90	0.1	64.20	64.00	1	6,288	0.02%
2023/01/10	3	63.57	0	0.00	64.00	3	6,318	0.05%
2023/01/09	0	0.00	1	64.00	64.00	-1	6,329	-0.02%
2023/01/06	4	63.35	8	63.50	63.10	-4	6,363	-0.06%
2023/01/05	5	64.18	0	0.00	63.30	5	6,551	0.08%
2023/01/04	2	64.75	0	0.00	64.20	2	6,812	0.03%
2023/01/03	1	64.20	11	64.86	65.10	-10	6,868	-0.15%
2022/12/30	8	66.05	0	0.00	65.00	8	6,950	0.12%
2022/12/29	3	65.70	2	66.60	65.90	1	6,996	0.01%
2022/12/28	1	67.50	0	0.00	66.90	1	7,119	0.01%
2022/12/27	2	68.00	1	67.10	67.90	1	7,294	0.01%
2022/12/26	2.2	67.29	4	66.60	67.30	-1.8	7,293	-0.02%
2022/12/23	18	66.36	7	66.56	66.70	11	7,274	0.15%
2022/12/22	5	67.00	17	66.99	66.60	-12	7,234	-0.17%
2022/12/21	7	64.26	0.1	64.30	64.90	6.9	7,035	0.10%
2022/12/20	12	65.08	3	66.20	64.10	9	6,836	0.13%
2022/12/19	9	67.30	0	0.00	67.00	9	6,653	0.14%
2022/12/16	20	70.25	16	69.78	68.70	4	6,402	0.06%
2022/12/15	4.1	69.03	5	69.44	69.10	-1	6,149	-0.02%
2022/12/14	2.1	69.19	19	67.84	69.30	-17	6,138	-0.28%
2022/12/13	3.1	66.87	4	66.95	66.90	-1	6,097	-0.02%
2022/12/12	6	67.00	16	66.53	66.50	-10	6,108	-0.16%
2022/12/09	3	69.20	4	69.35	68.90	-1	6,048	-0.02%
2022/12/08	13.2	68.96	15.2	68.99	69.10	-2	5,996	-0.03%
2022/12/07	23	71.14	19.1	71.01	71.30	4	5,828	0.07%
2022/12/06	23	70.14	23.3	70.42	70.00	-0.3	5,757	0.00%
2022/12/05	10.1	70.68	13.1	70.40	70.40	-3	5,702	-0.05%
2022/12/02	1	67.40	20	67.30	67.20	-19	5,566	-0.34%
2022/12/01	1.1	66.21	1.3	66.38	66.30	-0.2	5,549	0.00%
2022/11/30	1.1	66.40	0	0.00	66.30	1.1	5,543	0.02%
2022/11/29	0	0.00	5	66.08	66.10	-5	5,555	-0.09%
2022/11/28	2	65.45	0	0.00	66.10	2	5,623	0.04%
2022/11/25	11	66.58	10	66.35	66.00	1	5,670	0.02%
2022/11/24	15	66.21	9	66.68	66.80	6	5,627	0.11%
2022/11/23	1	65.00	1	64.80	65.00	0	5,536	0.00%
2022/11/22	0	0.00	4	63.30	64.00	-4	5,479	-0.07%
2022/11/21	1	64.80	0	0.00	64.10	1	5,480	0.02%
2022/11/18	1	63.90	1	64.10	64.00	0	5,485	0.00%
2022/11/17	4	64.30	7	64.04	63.90	-3	5,456	-0.05%
2022/11/16	31.1	66.43	6.4	66.34	65.20	24.6	5,409	0.46%
2022/11/15	11	65.68	7	65.96	67.10	4	5,317	0.08%
2022/11/14	13.1	64.68	2	65.05	65.00	11.1	5,222	0.21%
2022/11/11	6	62.50	1.4	62.50	62.70	4.6	5,066	0.09%
2022/11/10	1	61.00	0	0.00	61.10	1	5,028	0.02%
2022/11/09	0.9	61.59	4	61.68	61.50	-3.1	5,132	-0.06%
2022/11/08	1	60.80	25	60.54	61.20	-24	5,205	-0.46%
2022/11/07	4.5	59.51	7.4	59.59	59.30	-2.9	5,240	-0.06%
2022/11/04	21	59.00	2	59.40	59.60	19	5,279	0.36%
2022/11/03	0	0.00	6.5	58.87	59.20	-6.5	5,334	-0.12%
2022/11/02	0	0.00	5.4	56.77	58.60	-5.4	5,400	-0.10%
2022/11/01	0	0.00	1.4	55.79	56.70	-1.4	5,495	-0.03%
2022/10/31	0	0.00	2	55.35	55.20	-2	5,540	-0.04%
2022/10/28	4	55.50	5.3	55.66	55.80	-1.3	5,610	-0.02%
2022/10/27	0	0.00	3.3	54.19	54.80	-3.3	5,593	-0.06%
2022/10/26	1	52.80	0	0.00	52.80	1	5,660	0.02%
2022/10/25	1	52.80	3	52.83	52.60	-2	6,121	-0.03%
2022/10/24	6	54.43	8	53.91	52.90	-2	6,126	-0.03%
2022/10/21	8	54.04	9	53.96	53.70	-1	6,112	-0.02%
2022/10/20	9.2	52.55	2.3	52.05	53.40	6.9	6,148	0.11%
2022/10/19	0	0.00	9.3	52.80	52.30	-9.3	6,231	-0.15%
2022/10/14	6	51.42	1.2	51.01	51.00	4.9	6,956	0.07%
2022/10/13	2.1	50.67	2.6	52.00	50.90	-0.6	7,122	-0.01%
2022/10/12	8.3	52.75	19.5	52.87	53.60	-11.2	6,937	-0.16%
2022/10/11	1	49.90	3.5	50.46	50.10	-2.5	6,663	-0.04%
2022/10/07	1.1	51.01	9	50.78	51.00	-7.9	6,601	-0.12%
2022/10/06	1.2	50.58	1.1	50.39	50.60	0.1	6,516	0.00%
2022/10/05	1.2	50.22	6.4	50.25	50.00	-5.2	6,463	-0.08%
2022/10/04	19.3	49.62	5	49.66	49.65	14.3	6,343	0.22%
2022/10/03	1	50.40	2	50.85	50.30	-1	6,162	-0.02%
2022/09/29	0	0.00	0.2	51.00	51.10	-0.2	6,160	0.00%
2022/09/28	5	50.76	0	0.00	50.50	5	6,156	0.08%
2022/09/27	0	0.00	3.7	51.74	52.60	-3.7	6,155	-0.06%
2022/09/26	2	50.90	1	51.00	51.40	1	6,133	0.02%
2022/09/23	6	52.17	0	0.00	52.10	6	6,099	0.10%
2022/09/22	2.4	52.20	1	52.10	52.40	1.4	6,093	0.02%
2022/09/21	3	52.83	0	0.00	52.60	3	6,041	0.05%
2022/09/20	1	52.40	4	52.68	52.50	-3	5,984	-0.05%
2022/09/19	0.3	52.10	2	52.20	52.60	-1.8	5,970	-0.03%
2022/09/16	5.1	52.86	0	0.00	53.30	5.1	5,887	0.09%
2022/09/15	5	53.90	0	0.00	53.70	5	5,850	0.09%
2022/09/14	1.2	54.12	2	53.85	54.10	-0.8	5,847	-0.01%
2022/09/13	2	55.10	1	54.80	55.10	1	5,849	0.02%
2022/09/12	3	54.97	1	55.20	55.10	2	5,862	0.03%
2022/09/08	3.2	54.73	0	0.00	54.90	3.2	5,858	0.05%
2022/09/07	5.2	55.62	1	57.60	55.20	4.2	5,795	0.07%
2022/09/06	4.4	58.52	0	58.20	57.90	4.4	5,722	0.08%
2022/09/05	0.4	59.68	0.1	60.00	59.40	0.3	5,698	0.01%
2022/09/02	9.3	60.53	2	61.85	60.10	7.3	5,705	0.13%
2022/09/01	9.2	62.25	0	0.00	62.50	9.2	5,643	0.16%
2022/08/31	0	0.00	2	65.75	65.40	-2	5,586	-0.04%
2022/08/30	2	66.15	0.7	65.85	66.00	1.4	5,581	0.02%
2022/08/29	1	64.70	1	65.00	65.30	0	5,569	0.00%
2022/08/26	0	0.00	5	66.66	66.80	-5	5,540	-0.09%
2022/08/25	0	0.00	1.1	64.71	65.00	-1.1	5,496	-0.02%
2022/08/24	4	64.83	2.1	64.99	65.00	1.9	5,491	0.03%
2022/08/23	8	65.43	0	0.00	65.20	8	5,494	0.15%
2022/08/22	3	66.20	8	66.11	66.40	-5	5,526	-0.09%
2022/08/19	0.3	65.70	2.1	65.80	65.80	-1.8	5,520	-0.03%
2022/08/18	3.3	65.77	1	65.40	66.00	2.3	5,506	0.04%
2022/08/17	0.3	66.20	0	0.00	66.30	0.3	5,508	0.00%
2022/08/16	5.2	66.19	9.5	66.32	66.30	-4.3	5,509	-0.08%
2022/08/15	3.1	68.41	13.5	68.42	68.70	-10.4	5,406	-0.19%
2022/08/12	0	0.00	2	65.00	65.30	-2	5,302	-0.04%
2022/08/11	7.1	62.82	5	63.42	63.70	2.1	5,286	0.04%
2022/08/10	0	0.00	2	61.20	61.00	-2	5,273	-0.04%
2022/08/09	0.1	60.90	0	0.00	60.70	0.1	5,321	0.00%
2022/08/08	4.1	64.85	14.4	64.95	64.50	-10.3	5,342	-0.19%
2022/08/05	1	64.30	2	65.00	65.00	-1	5,284	-0.02%
2022/08/04	1	62.00	17	62.31	63.70	-16	5,441	-0.29%
2022/08/03	14	65.44	1	65.50	65.00	13	5,496	0.24%
2022/08/02	2	64.40	4	64.98	65.90	-2	5,716	-0.03%
2022/08/01	14	62.14	50.1	62.07	65.50	-36.1	6,231	-0.58%
2022/07/29	6	61.60	0	0.00	61.60	6	5,753	0.10%
2022/07/28	2	68.40	8	68.53	68.40	-6	5,718	-0.10%
2022/07/27	3	68.57	8	68.43	69.10	-5	5,796	-0.09%
2022/07/26	22	69.35	13	69.75	69.30	9	5,796	0.16%
2022/07/25	16	66.42	15	66.63	67.90	1.1	5,627	0.02%
2022/07/22	47.1	66.01	36.1	66.00	66.60	11	5,429	0.20%
2022/07/21	8.1	65.70	6	65.70	65.70	2.1	5,007	0.04%
2022/07/20	27	75.26	6.1	74.31	72.90	20.9	4,995	0.42%
2022/07/19	0.1	81.20	0	0.00	80.90	0.1	4,811	0.00%
2022/07/18	0	0.00	23	80.54	80.50	-23	4,803	-0.48%
2022/07/15	8	78.66	56	78.93	78.30	-48	4,784	-1.00%
2022/07/14	5	77.70	0	0.00	78.40	5	4,787	0.10%
2022/07/13	1	76.60	3	77.23	78.00	-2	4,809	-0.04%
2022/07/12	3	75.77	10	75.30	75.50	-7	4,882	-0.14%
2022/07/11	5	78.00	6.3	77.62	77.60	-1.3	4,875	-0.03%
2022/07/07	2	76.05	2	75.95	75.80	0	4,868	0.00%
2022/07/05	11	75.36	11	76.15	76.30	0	4,990	0.00%
2022/07/04	0	0.00	3	74.57	74.50	-3	4,992	-0.06%
2022/07/01	17	75.56	16	74.09	73.50	1	5,045	0.02%
2022/06/30	8.1	78.36	10	77.77	77.60	-2	4,978	-0.04%
2022/06/29	0.1	80.50	5	79.86	79.80	-4.9	4,966	-0.10%
2022/06/28	13	79.82	13	79.80	80.00	0	4,983	0.00%
2022/06/27	0.1	81.00	2	80.80	80.80	-2	5,006	-0.04%
2022/06/24	10	79.50	16	79.49	79.60	-6	5,041	-0.12%
2022/06/23	2.7	78.29	8	77.89	78.20	-5.3	5,069	-0.10%
2022/06/22	3.1	79.64	2	79.40	79.10	1.1	5,110	0.02%
2022/06/21	5	79.90	6	81.08	81.40	-1	5,123	-0.02%
2022/06/20	2	80.60	0	0.00	78.80	2	5,159	0.04%
2022/06/17	1	82.00	0	0.00	82.60	1	5,198	0.02%
2022/06/16	6	82.98	0	0.00	82.40	6	5,186	0.12%
2022/06/15	1	84.30	2.3	84.89	84.30	-1.3	5,201	-0.02%
2022/06/14	9	82.76	11.3	83.99	84.00	-2.3	5,223	-0.04%
2022/06/13	7	85.04	1	84.90	84.00	6	5,256	0.11%
2022/06/10	2	85.75	2.2	86.20	87.20	-0.2	5,238	0.00%
2022/06/09	0.1	86.30	1	86.20	86.00	-0.9	5,240	-0.02%
2022/06/08	1	85.80	0	0.00	85.50	1	5,261	0.02%
2022/06/07	10.1	85.04	10	85.40	85.00	0.1	5,310	0.00%
2022/06/06	3	83.93	1	84.50	84.60	2	5,366	0.04%
2022/06/02	16.1	84.71	1	84.70	84.40	15.1	5,475	0.28%
2022/06/01	3.2	85.48	11	86.07	85.10	-7.8	5,590	-0.14%
2022/05/31	2	84.90	3	85.07	85.10	-1	5,623	-0.02%
2022/05/30	0	0.00	3	84.53	85.10	-3	5,656	-0.05%
2022/05/27	7	82.41	8	82.93	83.20	-1	5,653	-0.02%
2022/05/25	12	81.98	0	0.00	82.30	12	5,806	0.21%
2022/05/24	0.3	82.08	1	83.20	81.50	-0.8	6,042	-0.01%
2022/05/23	1	83.20	15	83.20	83.20	-14	6,136	-0.23%
2022/05/20	1	82.50	7	82.59	82.30	-6	6,238	-0.10%
2022/05/19	10.1	81.63	1	81.20	81.90	9.1	6,341	0.14%
2022/05/18	13	84.16	21	84.19	84.10	-8	6,319	-0.13%
2022/05/17	13	82.00	21	82.27	83.80	-8	6,370	-0.13%
2022/05/16	70.1	81.96	2.2	82.30	81.00	67.9	6,264	1.08%
2022/05/13	5	82.48	6	83.00	82.90	-1	6,165	-0.02%
2022/05/12	26.3	83.22	18	84.07	82.00	8.3	6,064	0.14%
2022/05/11	19.3	86.86	14.6	87.02	86.50	4.7	5,834	0.08%
2022/05/10	17.2	87.89	20.2	87.90	87.60	-3	5,686	-0.05%
2022/05/09	18.7	92.71	4	92.60	91.00	14.7	5,402	0.27%
2022/05/06	0	0.00	1	101.00	101.00	-1	4,760	-0.02%
2022/05/05	2	112.00	0	0.00	112.00	2	4,785	0.04%
2022/05/04	3	122.17	4	122.25	124.00	-1	4,793	-0.02%
2022/05/03	2	117.75	13.2	118.74	119.50	-11.2	4,695	-0.24%
2022/04/29	1	114.00	11	115.65	115.50	-10	4,632	-0.22%
2022/04/28	0	0.00	8.3	111.89	112.00	-8.3	4,635	-0.18%
2022/04/27	12.2	109.01	9.1	110.34	112.50	3.2	4,626	0.07%
2022/04/26	0	110.50	6.1	110.50	110.50	-6.1	4,485	-0.14%
2022/04/25	3	100.23	1	100.00	100.50	2	4,396	0.05%
2022/04/22	0.2	103.00	1	102.50	103.50	-0.9	4,382	-0.02%
2022/04/20	1	102.00	1	102.50	103.50	0	4,502	0.00%
2022/04/19	4	103.38	0	0.00	103.00	4	4,538	0.09%
2022/04/18	5.2	102.88	1	102.00	102.00	4.2	4,632	0.09%
2022/04/15	2	106.00	1	105.50	106.00	1	4,564	0.02%
2022/04/14	0.1	108.00	0	0.00	107.50	0.1	4,598	0.00%
2022/04/13	1	108.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	10.7	107.82	3	110.00	107.00	7.7	4,665	0.16%
2022/04/11	1.7	113.23	5	113.00	113.00	-3.4	4,572	-0.07%
2022/04/08	3	114.67	4	115.25	116.00	-1	4,553	-0.02%
2022/04/07	6	115.25	1	117.50	114.50	5	4,569	0.11%
2022/04/01	0	0.00	1.5	116.40	116.50	-1.5	4,530	-0.03%
2022/03/31	2.1	116.02	1.3	115.81	116.00	0.8	4,530	0.02%
2022/03/30	0	0.00	1.3	118.00	117.50	-1.3	4,582	-0.03%
2022/03/29	6.4	116.15	1	116.50	117.50	5.4	4,686	0.12%
2022/03/28	4.5	115.55	0	0.00	116.00	4.5	4,814	0.09%
2022/03/25	10.2	116.51	0	0.00	118.00	10.2	4,995	0.20%
2022/03/23	2	113.50	6	115.00	115.50	-4	5,195	-0.08%
2022/03/22	1	114.00	11.1	113.27	114.50	-10.1	5,189	-0.19%
2022/03/21	3	108.83	2.1	108.05	108.50	0.9	5,144	0.02%
2022/03/18	1	109.50	0	0.00	108.50	1	5,182	0.02%
2022/03/17	6	107.42	0.1	106.50	107.50	6	5,236	0.11%
2022/03/16	0.3	106.00	2	107.00	104.50	-1.7	5,235	-0.03%
2022/03/15	6.1	106.58	0	0.00	106.00	6.1	5,194	0.12%
2022/03/14	2.1	108.98	1	107.50	107.50	1.1	5,214	0.02%
2022/03/11	0	0.00	1	108.00	108.50	-1	5,224	-0.02%
2022/03/10	10	109.00	3	109.67	110.00	7	5,234	0.13%
2022/03/09	2.3	106.57	6	105.50	107.00	-3.7	5,237	-0.07%
2022/03/08	5	105.40	11	105.05	103.50	-6	5,279	-0.11%
2022/03/07	18	108.78	5	110.20	109.50	13	5,186	0.25%
2022/03/04	1	117.50	1.3	116.38	115.00	-0.3	5,094	-0.01%
2022/03/03	0	0.00	3.3	117.30	117.50	-3.3	5,115	-0.06%
2022/03/02	3.4	113.29	3.7	114.08	116.00	-0.2	5,103	0.00%
2022/03/01	2.4	114.17	26.3	114.54	115.00	-23.9	5,084	-0.47%
2022/02/25	33.2	114.13	2	116.00	115.00	31.2	5,061	0.62%
2022/02/24	11	117.08	23.3	116.79	113.00	-12.2	5,019	-0.24%
2022/02/23	2.8	116.50	14.3	115.21	117.50	-11.5	4,797	-0.24%
2022/02/22	9.5	111.60	3	111.83	112.00	6.5	4,706	0.14%
2022/02/21	11	110.91	15.9	111.10	113.00	-4.9	4,609	-0.11%
2022/02/18	6	106.17	10.5	106.93	108.00	-4.5	4,520	-0.10%
2022/02/17	8.1	105.19	20.7	107.13	107.00	-12.6	4,518	-0.28%
2022/02/16	0	0.00	10	102.75	103.00	-10	4,484	-0.22%
2022/02/15	4	103.00	0.1	103.00	102.00	4	4,479	0.09%
2022/02/14	1.2	100.00	0	0.00	100.00	1.2	4,450	0.03%
2022/02/11	1	100.00	0	0.00	100.50	1	4,436	0.02%
2022/02/10	0	0.00	1.1	100.50	101.00	-1.1	4,433	-0.02%
2022/02/09	1	99.80	0	0.00	99.80	1	4,440	0.02%
2022/02/08	0	0.00	11	99.80	99.50	-11	4,476	-0.25%
2022/02/07	0	0.00	13	97.43	98.80	-13	4,483	-0.29%
2022/01/26	2	94.60	18	94.60	94.60	-16	4,488	-0.36%
2022/01/25	3.2	94.70	0.3	94.20	93.80	2.9	4,598	0.06%
2022/01/24	6	94.52	0	0.00	95.90	6	4,658	0.13%
2022/01/21	1.2	96.65	0	0.00	96.10	1.2	4,708	0.03%
2022/01/20	0	0.00	1.1	99.36	98.70	-1.1	4,720	-0.02%
2022/01/19	0	0.00	2	101.50	99.20	-2	4,873	-0.04%
2022/01/18	0	0.00	4.1	101.98	101.50	-4.1	4,960	-0.08%
2022/01/17	11	100.32	1	100.50	102.00	10	5,044	0.20%
2022/01/14	8	100.48	9	100.57	100.00	-1	5,128	-0.02%
2022/01/13	1	101.50	2	101.75	102.50	-1	5,120	-0.02%
2022/01/12	0	0.00	1.1	100.56	101.50	-1.1	5,128	-0.02%
2022/01/11	3	103.33	5.2	102.98	102.50	-2.2	5,114	-0.04%
2022/01/10	1	98.00	0	0.00	99.30	1	5,035	0.02%
2022/01/07	0.1	98.99	2	100.25	98.90	-1.9	5,042	-0.04%
2022/01/06	3	99.70	16.1	100.31	100.50	-13.1	5,016	-0.26%
2022/01/05	0	98.00	4	98.50	98.80	-4	5,041	-0.08%
2022/01/04	2	97.05	0	0.00	98.10	2	5,083	0.04%
2022/01/03	4	97.38	5	97.30	97.40	-1	5,126	-0.02%
2021/12/30	6.1	97.69	7	97.54	97.50	-0.9	5,151	-0.02%
2021/12/29	0.1	97.50	1	97.10	97.20	-0.9	5,228	-0.02%
2021/12/28	6.1	96.02	4	96.00	96.20	2.1	5,276	0.04%
2021/12/27	1	96.20	0.3	96.30	96.10	0.7	5,496	0.01%
2021/12/24	9.3	95.99	9	96.58	96.30	0.3	5,611	0.00%
2021/12/23	14.2	94.67	5	94.50	94.40	9.2	5,630	0.16%
2021/12/22	12	94.78	2	95.30	94.10	10	5,572	0.18%
2021/12/21	7	96.07	13.1	96.02	96.30	-6.1	5,570	-0.11%
2021/12/20	10	93.14	3	93.80	94.20	7	5,722	0.12%
2021/12/17	4.1	92.18	0	0.00	93.40	4.1	5,685	0.07%
2021/12/16	0	93.40	2	93.00	93.10	-2	5,844	-0.03%
2021/12/15	3	94.03	0	0.00	94.20	3	6,185	0.05%
2021/12/14	8.1	93.46	10	92.60	92.50	-1.9	6,310	-0.03%
2021/12/13	10.3	95.29	1.1	94.28	93.50	9.2	6,365	0.14%
2021/12/10	1	96.10	11	95.98	95.80	-10	6,527	-0.15%
2021/12/08	9	98.78	0.1	98.60	97.70	8.9	6,843	0.13%
2021/12/07	30	97.56	0	0.00	98.60	30	6,889	0.44%
2021/12/06	5	96.00	1	96.20	96.50	4	6,922	0.06%
2021/12/03	23.2	97.45	12	97.09	97.10	11.2	6,968	0.16%
2021/12/02	26.1	97.98	12	97.61	97.10	14.1	6,977	0.20%
2021/12/01	5	99.30	10	100.00	100.00	-5	7,010	-0.07%
2021/11/30	12	101.46	0.8	100.00	100.00	11.2	7,034	0.16%
2021/11/29	8	98.31	9.3	98.74	99.10	-1.3	7,095	-0.02%
2021/11/26	5	100.30	1	101.00	100.50	4	7,131	0.06%
2021/11/25	10.1	103.99	11.5	102.50	103.00	-1.5	7,181	-0.02%
2021/11/24	7.8	103.64	5	103.00	103.50	2.8	7,201	0.04%
2021/11/23	0.5	105.25	18	104.39	104.00	-17.5	7,182	-0.24%
2021/11/22	17	106.00	0.3	106.00	106.50	16.7	7,119	0.23%
2021/11/19	2	108.00	4	107.50	107.50	-2	7,089	-0.03%
2021/11/18	1.4	110.71	1	110.50	110.50	0.4	7,070	0.01%
2021/11/17	4.1	108.85	4	109.13	110.00	0.1	7,049	0.00%
2021/11/16	7	108.14	5	108.60	109.00	2	7,030	0.03%
2021/11/15	2.2	109.61	10	110.55	110.50	-7.8	7,020	-0.11%
2021/11/12	1	105.00	0	0.00	105.00	1	6,951	0.01%
2021/11/11	2	103.00	0	0.00	104.00	2	6,996	0.03%
2021/11/10	1.1	103.10	1	103.00	103.00	0.1	7,055	0.00%
2021/11/09	0	0.00	0	103.00	103.50	0	7,149	0.00%
2021/11/08	2	103.50	3.3	103.36	102.50	-1.3	7,157	-0.02%
2021/11/05	1.1	101.52	7	102.78	102.00	-6	7,166	-0.08%
2021/11/04	1.1	105.00	1	105.00	104.50	0.1	7,128	0.00%
2021/11/03	0.4	106.12	3.3	106.09	106.00	-2.9	7,109	-0.04%
2021/11/02	11	105.59	2.2	104.77	104.00	8.8	7,065	0.12%
2021/11/01	12.7	109.49	11.3	109.66	110.00	1.4	6,976	0.02%
2021/10/29	4.2	107.72	7.1	107.01	108.50	-2.9	6,886	-0.04%
2021/10/28	5.1	103.52	6	104.08	104.50	-0.9	6,811	-0.01%
2021/10/27	13.1	101.52	7.2	101.34	104.00	5.9	6,774	0.09%
2021/10/26	7.5	97.90	8.2	98.09	98.80	-0.6	6,607	-0.01%
2021/10/25	9	93.15	1	93.20	93.20	8	6,519	0.12%
2021/10/22	1	93.00	6	92.67	93.90	-5	6,455	-0.08%
2021/10/21	3	89.03	0	0.00	89.80	3	6,409	0.05%
2021/10/20	3	88.43	2	88.30	88.80	1	6,408	0.02%
2021/10/19	0.3	89.00	2	88.45	88.50	-1.8	6,448	-0.03%
2021/10/18	0	0.00	1	88.20	89.00	-1	6,436	-0.02%
2021/10/15	2	87.80	1	87.80	87.70	1	6,418	0.02%
2021/10/14	6	86.70	0	0.00	87.20	6	6,434	0.09%
2021/10/13	12	86.00	7	85.74	85.80	5	6,473	0.08%
2021/10/12	3	88.30	6	88.59	88.00	-3	6,377	-0.05%
2021/10/08	3	90.80	1	91.90	90.60	2	6,330	0.03%
2021/10/07	4	90.08	2	90.00	90.00	2	6,285	0.03%
2021/10/06	17.1	90.96	4	91.25	89.30	13.1	6,285	0.21%
2021/10/05	0.1	89.80	2	89.00	89.20	-1.9	6,247	-0.03%
2021/10/04	15	92.73	1	90.50	89.70	14	6,383	0.22%
2021/10/01	4.8	124.63	7	123.86	124.00	-2.2	6,331	-0.04%
2021/09/30	2.1	126.79	1.1	127.45	128.00	1	6,261	0.02%
2021/09/28	7.1	122.04	14	123.89	125.00	-6.9	6,113	-0.11%
2021/09/27	22	121.89	16	121.41	120.50	6	5,939	0.10%
2021/09/24	12.1	132.68	4	135.00	132.00	8.1	5,575	0.15%
2021/09/23	15.8	132.20	37	131.19	133.50	-21.2	5,454	-0.39%
2021/09/22	47.5	134.99	8.1	139.01	131.50	39.4	5,182	0.76%
2021/09/17	12	144.08	21.4	143.69	146.00	-9.4	4,843	-0.19%
2021/09/16	15	136.30	7	136.71	138.00	8	4,705	0.17%
2021/09/15	22	137.61	22.2	138.18	138.00	-0.2	4,610	0.00%
2021/09/14	16	133.00	8.4	132.65	135.50	7.6	4,370	0.17%
2021/09/13	11.3	130.62	12	132.83	129.50	-0.7	4,221	-0.02%
2021/09/10	5	127.60	4.8	127.81	129.50	0.2	4,038	0.01%
2021/09/09	1	124.50	4	124.75	125.00	-3	3,986	-0.08%
2021/09/08	0.5	122.00	1	121.00	121.50	-0.5	3,926	-0.01%
2021/09/07	2	124.00	3.3	123.59	125.50	-1.3	3,840	-0.03%
2021/09/06	1	121.53	5	122.30	121.50	-4	3,781	-0.10%
2021/09/03	0	0.00	8.7	117.47	117.00	-8.7	3,655	-0.24%
2021/09/02	2.4	116.23	1	115.00	116.00	1.4	3,598	0.04%
2021/09/01	3.2	113.85	1.6	115.94	117.00	1.6	3,509	0.05%
2021/08/31	1.2	106.58	9.3	108.28	111.00	-8.1	3,391	-0.24%
2021/08/30	1	105.00	1.8	104.00	105.50	-0.8	3,298	-0.02%
2021/08/27	0	0.00	3	101.50	102.50	-3	3,244	-0.09%
2021/08/26	2	99.50	2	99.90	100.50	0	3,221	0.00%
2021/08/25	0	0.00	1	99.30	99.60	-1	3,237	-0.03%
2021/08/24	1	98.20	1	97.60	98.40	0	3,232	0.00%
2021/08/23	4	97.25	1	97.10	97.90	3	3,224	0.09%
2021/08/20	8	95.01	5	95.60	95.00	3	3,223	0.09%
2021/08/19	4.1	99.18	5	97.64	95.60	-1	3,215	-0.03%
2021/08/18	1	99.30	1	97.60	99.80	0	3,177	0.00%
2021/08/17	0	0.00	1	99.10	98.10	-1	3,157	-0.03%
2021/08/16	4	101.88	1.5	101.83	102.00	2.5	3,112	0.08%
2021/08/13	8.1	102.25	2	101.50	102.50	6.1	3,082	0.20%
2021/08/12	2	96.60	2	97.20	98.20	0	2,985	0.00%
2021/08/11	0	94.80	2	96.25	96.60	-2	3,004	-0.07%
2021/08/10	0	0.00	2	93.25	93.00	-2	3,018	-0.07%
2021/08/09	1	92.50	0	0.00	93.90	1	3,103	0.03%
2021/08/06	3	93.67	0	0.00	93.20	3	3,206	0.09%
2021/08/05	1	94.40	5	94.22	93.80	-4	3,263	-0.12%
2021/08/04	1	96.00	3	95.30	95.30	-2	3,365	-0.06%
2021/08/03	3	95.70	1	95.50	95.60	2	3,470	0.06%
2021/08/02	3	97.73	1	98.12	98.00	2	3,529	0.06%
2021/07/30	2	97.90	1	98.20	98.00	1	3,496	0.03%
2021/07/29	0	0.00	0.1	97.50	98.70	-0.1	3,513	0.00%
2021/07/28	1.1	96.70	4	97.01	96.60	-3	3,538	-0.08%
2021/07/27	16	99.02	8	98.84	99.00	8	3,565	0.23%
2021/07/26	10.2	103.71	9	105.22	103.00	1.2	3,548	0.03%
2021/07/23	4	98.40	14.2	101.39	102.00	-10.2	3,488	-0.29%
2021/07/21	17	97.66	7	97.80	97.60	10	3,421	0.29%
2021/07/20	1	97.50	7	97.23	97.80	-6	3,494	-0.17%
2021/07/19	6	98.17	3	99.33	98.20	3	3,473	0.09%
2021/07/16	5	97.20	6	97.60	98.00	-1	3,494	-0.03%
2021/07/15	1	96.60	0	0.00	97.20	1	3,513	0.03%
2021/07/14	1	95.10	13	95.46	95.80	-12	3,539	-0.34%
2021/07/13	2	96.85	1.1	97.71	96.10	0.9	3,629	0.02%
2021/07/12	11	98.21	2	99.05	98.20	9	3,627	0.25%
2021/07/09	6	97.58	10	98.34	97.70	-4	3,592	-0.11%
2021/07/08	14.5	96.04	27.1	96.47	99.00	-12.6	3,394	-0.37%
2021/07/07	10.2	89.42	1	89.50	90.00	9.2	3,301	0.28%
2021/07/06	0	0.00	1	87.90	87.90	-1	3,262	-0.03%
2021/07/05	10	87.70	0.6	87.70	87.70	9.4	3,278	0.29%
2021/07/02	4	87.98	1	87.90	87.90	3	3,401	0.09%
2021/07/01	2	88.45	3	88.43	88.10	-1	3,418	-0.03%
2021/06/30	1.2	88.00	2	87.70	87.90	-0.8	3,444	-0.02%
2021/06/29	0.1	88.00	0.2	87.90	87.90	-0.1	3,493	0.00%
2021/06/28	5	88.50	1	88.00	88.80	4	3,503	0.11%
2021/06/25	1	86.30	4	86.53	86.50	-3	3,497	-0.09%
2021/06/23	2	83.70	0	0.00	84.20	2	3,779	0.05%
2021/06/22	2	82.85	4	83.20	83.50	-2	3,840	-0.05%
2021/06/21	2	82.40	0	0.00	82.20	2	4,024	0.05%
2021/06/18	0	0.00	50	84.09	83.00	-50	4,042	-1.24%
2021/06/17	0	0.00	2	84.80	84.50	-2	4,042	-0.05%
2021/06/15	0	0.00	1	84.30	84.80	-1	4,225	-0.02%
2021/06/09	1	82.60	0	0.00	82.90	1	4,341	0.02%
2021/06/08	0	0.00	2	83.30	83.10	-2	4,370	-0.05%
2021/06/07	6.2	83.20	4	83.30	83.20	2.2	4,463	0.05%
2021/06/04	1	83.70	1	83.60	83.50	0	4,489	0.00%
2021/06/03	10	84.30	0	0.00	84.30	10	4,557	0.22%
2021/06/02	0.1	83.30	6	83.52	83.40	-5.9	4,595	-0.13%
2021/06/01	1	83.10	0	0.00	83.30	1	4,589	0.02%
2021/05/31	8	83.13	3	83.23	82.90	5	4,651	0.11%
2021/05/28	0.1	82.70	1.2	82.99	82.80	-1.1	4,665	-0.02%
2021/05/27	2	82.05	0	0.00	82.30	2	4,708	0.04%
2021/05/26	0.1	82.60	0.5	83.00	83.10	-0.4	4,747	-0.01%
2021/05/25	0	0.00	1.3	83.20	82.90	-1.3	4,770	-0.03%
2021/05/24	0	0.00	5.3	82.21	82.70	-5.3	4,794	-0.11%
2021/05/21	6	81.18	3	82.47	82.20	3	4,866	0.06%
2021/05/20	10	81.50	0	0.00	81.10	10	4,900	0.20%
2021/05/19	7	81.84	0	0.00	81.10	7	4,907	0.14%
2021/05/18	19	80.49	27	80.68	81.80	-8	4,954	-0.16%
2021/05/17	21	79.65	17	80.19	78.20	4	4,939	0.08%
2021/05/14	24	84.50	16	82.61	82.90	8	4,847	0.17%
2021/05/12	0	0.00	17	83.45	81.70	-17	4,657	-0.36%
2021/05/11	24	87.79	21	88.11	86.50	3	4,518	0.07%
2021/05/10	2	88.40	9.4	87.74	88.80	-7.4	4,399	-0.17%
2021/05/07	7	85.61	7	85.44	86.00	0	4,331	0.00%
2021/05/06	5	85.90	12	85.87	84.80	-7	4,320	-0.16%
2021/05/05	2	84.60	1	85.30	84.90	1	4,280	0.02%
2021/05/04	10	83.50	14	84.83	83.20	-4	4,211	-0.09%
2021/05/03	0	0.00	2.4	86.28	85.50	-2.4	4,142	-0.06%
2021/04/29	5	86.10	36	85.35	85.20	-31	4,102	-0.76%
2021/04/28	0	0.00	1	86.20	86.20	-1	4,075	-0.02%
2021/04/27	13	86.84	40	86.38	86.80	-27	4,072	-0.66%
2021/04/26	50	86.50	3	86.63	86.80	47	4,042	1.16%
2021/04/23	1	83.00	5	83.80	83.90	-4	3,948	-0.10%
2021/04/22	6	84.25	4	84.18	82.80	2	3,936	0.05%
2021/04/21	0	0.00	5	83.50	83.90	-5	3,854	-0.13%
2021/04/20	3	82.93	8	83.05	83.40	-5	3,839	-0.13%
2021/04/19	55	81.40	11	82.45	82.30	44	3,822	1.15%
2021/04/16	0	0.00	6	80.27	80.40	-6	3,714	-0.16%
2021/04/15	9	79.66	2	80.10	80.20	7	3,689	0.19%
2021/04/14	0	0.00	28	78.67	79.10	-28	3,657	-0.77%
2021/04/13	10	80.33	42	79.60	79.20	-32	3,647	-0.88%
2021/04/12	44	79.33	5	78.80	79.40	39	3,614	1.08%
2021/04/09	23	78.70	3	78.50	78.60	20	3,580	0.56%
2021/04/08	19.2	78.61	29	77.87	79.00	-9.8	3,552	-0.28%
2021/04/07	8	79.10	5	78.90	79.20	3	3,420	0.09%
2021/04/06	28	79.16	4.2	79.19	79.20	23.8	3,404	0.70%
2021/04/01	7	79.46	15	79.70	79.10	-8	3,361	-0.24%
2021/03/31	34	78.94	1	79.20	79.70	33	3,306	1.00%
2021/03/30	10	78.21	7.6	78.56	78.40	2.4	3,270	0.07%
2021/03/29	33.3	78.14	166	77.34	78.70	-132.8	3,233	-4.11%	大賣/鉅額交易
2021/03/26	1	79.90	1	80.30	80.30	0	2,985	0.00%
2021/03/25	6	78.88	7	78.97	80.10	-1	2,951	-0.03%
2021/03/24	4	79.88	6	80.87	80.10	-2	2,915	-0.07%
2021/03/23	1	83.17	4	82.18	83.40	-3	2,719	-0.11%
2021/03/22	24	81.99	10	81.53	82.50	14	2,676	0.52%
2021/03/19	4	80.73	6	81.13	80.10	-2	2,645	-0.08%
2021/03/18	23.4	82.73	11	82.65	82.50	12.4	2,508	0.49%
2021/03/17	1	82.80	3.3	83.09	83.10	-2.3	2,457	-0.10%
2021/03/16	27	81.40	0	0.00	81.80	27	2,415	1.12%
2021/03/15	1	79.50	3	79.83	80.20	-2	2,389	-0.08%
2021/03/12	31	78.86	1	79.00	79.40	30	2,372	1.26%
2021/03/11	5	78.58	7	79.86	78.70	-2	2,364	-0.08%
2021/03/10	4	78.38	0	0.00	78.00	4	2,283	0.18%
2021/03/09	29	77.95	2	77.95	78.50	27	2,267	1.19%
2021/03/08	1	77.10	5	77.08	77.30	-4	2,218	-0.18%
2021/03/05	0	0.00	2	75.70	75.90	-2	2,178	-0.09%
2021/03/04	3	75.43	0	0.00	76.00	3	2,206	0.14%
2021/03/03	2	75.25	1	74.70	75.50	1	2,149	0.05%
2021/03/02	4	75.60	6	75.80	75.30	-2	2,122	-0.09%
2021/02/26	2	74.75	55	74.56	74.90	-53	2,072	-2.56%
2021/02/25	4	74.45	0	0.00	74.70	4	2,017	0.20%
2021/02/24	2	75.10	0	0.00	73.80	2	2,009	0.10%
2021/02/22	0	0.00	15	73.46	73.40	-15	1,876	-0.80%
2021/02/19	1	71.40	0	0.00	71.70	1	1,822	0.05%
2021/02/18	3	72.30	2	71.40	72.30	1	1,823	0.05%
2021/02/17	1	69.00	2	70.00	69.90	-1	1,790	-0.06%
2021/02/05	0	0.00	1.6	69.19	68.60	-1.6	1,793	-0.09%
2021/02/02	0	0.00	1	68.70	68.70	-1	1,852	-0.05%
2021/02/01	1	68.30	0	0.00	68.30	1	1,846	0.05%
2021/01/29	1	68.30	0	0.00	68.20	1	1,847	0.05%
2021/01/28	0	0.00	2	69.20	68.90	-2	1,834	-0.11%
2021/01/27	5	69.00	0	0.00	68.80	5	1,825	0.27%
2021/01/26	0	0.00	1	68.90	68.70	-1	1,823	-0.05%
2021/01/25	21	69.10	2	68.95	69.10	19	1,824	1.04%
2021/01/22	30	69.28	5	68.30	68.60	25	1,821	1.37%
2021/01/21	1	68.40	3	68.90	68.30	-2	1,816	-0.11%
2021/01/20	22	69.10	0	0.00	68.20	22	1,831	1.20%
2021/01/18	2	68.75	3	68.70	68.70	-1	1,830	-0.05%
2021/01/12	1	69.50	71	70.55	69.30	-70	1,791	-3.91%
2021/01/11	1	71.00	70	70.88	70.90	-69	1,756	-3.93%
2021/01/08	2	70.75	0	0.00	70.90	2	1,746	0.11%
2021/01/07	0	0.00	1	70.10	70.20	-1	1,721	-0.06%
2021/01/06	2	70.95	3	71.13	69.80	-1	1,713	-0.06%
2021/01/05	1	70.30	14	70.46	71.00	-13	1,698	-0.77%
2020/12/31	0	0.00	3.1	69.76	69.70	-3.1	1,648	-0.19%
2020/12/29	10	69.40	3	69.33	69.40	7	1,631	0.43%
2020/12/28	30	69.33	0	0.00	69.50	30	1,621	1.85%
2020/12/24	33	69.02	6	68.90	68.20	27	1,613	1.67%
2020/12/23	3	68.13	0	0.00	68.00	3	1,593	0.19%
2020/12/22	2	68.60	0	0.00	68.00	2	1,587	0.13%
2020/12/18	55	69.48	0	0.00	70.00	55	1,568	3.51%
2020/12/17	0	0.00	3	68.87	69.00	-3	1,541	-0.19%
2020/12/16	4	68.25	9.8	68.60	68.90	-5.8	1,544	-0.38%
2020/12/15	1	68.10	2	68.00	68.20	-1	1,533	-0.07%
2020/12/14	5	68.36	0	0.00	68.40	5	1,519	0.33%
2020/12/11	2	69.20	8	69.19	68.70	-6	1,515	-0.40%
2020/12/10	4	69.00	3	69.30	69.10	1	1,500	0.07%
2020/12/09	1	69.20	56	69.40	69.30	-55	1,487	-3.70%
2020/12/08	51	71.00	58	70.10	69.90	-7	1,466	-0.48%
2020/12/07	1	70.40	2	70.45	70.40	-1	1,441	-0.07%
2020/12/04	3	70.60	3	70.57	70.60	0	1,408	0.00%
2020/12/03	9	70.50	1	70.40	70.50	8	1,393	0.57%
2020/12/02	0	0.00	1	70.00	69.80	-1	1,377	-0.07%
2020/11/30	29	69.74	14	70.01	69.60	15	1,362	1.10%
2020/11/27	81	69.50	0	69.30	69.10	81	1,328	6.09%
2020/11/26	1	69.20	1	69.20	69.10	0	1,349	0.00%
2020/11/25	0	0.00	0.1	68.90	68.90	-0.1	1,398	-0.01%
2020/11/24	0	0.00	1	69.00	69.00	-1	1,476	-0.07%
2020/11/23	2	69.20	3	69.50	69.00	-1	1,513	-0.07%
2020/11/20	4	69.00	1	68.90	68.80	3	1,524	0.20%
2020/11/19	0	0.00	5.5	69.27	69.00	-5.5	1,561	-0.35%
2020/11/18	0	0.00	60	69.23	69.30	-60	1,553	-3.86%
2020/11/17	6	69.32	1	69.20	69.30	5	1,533	0.33%
2020/11/16	15	69.13	23	68.90	68.60	-8	1,553	-0.51%
2020/11/13	25	68.62	11	68.48	68.60	14	1,542	0.91%
2020/11/12	2	67.50	0	0.00	67.30	2	1,502	0.13%
2020/11/11	0	0.00	5	67.50	68.00	-5	1,509	-0.33%
2020/11/09	5	66.48	0	0.00	66.20	5	1,536	0.33%
2020/10/30	0	0.00	2	66.70	66.20	-2	1,629	-0.12%
2020/10/28	0	0.00	10	66.90	66.90	-10	1,628	-0.61%
2020/10/27	2	66.75	4	67.03	66.80	-2	1,618	-0.12%
2020/10/22	0	0.00	1	66.30	66.20	-1	1,638	-0.06%
2020/10/14	1	65.90	3	65.70	65.60	-2	1,757	-0.11%
2020/10/13	1	65.00	1	65.10	65.50	0	1,808	0.00%
2020/10/12	4	64.80	0	0.00	64.70	4	1,923	0.21%
2020/10/07	0	0.00	1	65.30	65.20	-1	2,114	-0.05%
2020/09/28	3	64.50	0	0.00	64.60	3	2,331	0.13%
2020/09/24	2	64.40	1	64.40	64.50	1	2,396	0.04%
2020/09/23	3	65.20	0	0.00	65.30	3	2,427	0.12%
2020/09/21	1	66.30	0	0.00	66.50	1	2,489	0.04%
2020/09/17	2	66.50	0	0.00	66.40	2	2,538	0.08%
2020/09/16	3	66.53	0	0.00	66.40	3	2,562	0.12%
2020/09/14	0	0.00	4	66.85	66.80	-4	2,611	-0.15%
2020/09/11	1	67.00	0	0.00	66.80	1	2,624	0.04%
2020/09/10	3	67.90	2	67.75	67.40	1	2,642	0.04%
2020/09/07	6	67.40	0	0.00	67.30	6	2,749	0.22%
2020/09/04	0	0.00	1	67.50	67.20	-1	2,798	-0.04%
2020/09/03	2	67.80	0	0.00	67.60	2	2,846	0.07%
2020/09/02	2	67.80	0	0.00	67.50	2	2,887	0.07%
2020/09/01	1	68.40	7	68.67	68.30	-6	2,925	-0.21%
2020/08/31	2	69.35	1	69.60	69.60	1	2,939	0.03%
2020/08/28	1	68.00	9	68.92	68.90	-8	2,921	-0.27%
2020/08/27	2	67.10	4	67.20	67.50	-2	2,920	-0.07%
2020/08/26	7	66.96	4	66.93	66.80	3	2,906	0.10%
2020/08/25	2	66.70	2	66.45	66.50	0	2,979	0.00%
2020/08/21	0	0.00	1	64.70	64.70	-1	3,630	-0.03%
2020/08/20	3	64.17	0	0.00	64.10	3	3,668	0.08%
2020/08/19	0	0.00	11	65.84	66.10	-11	3,642	-0.30%
2020/08/17	3	65.57	1	65.60	65.40	2	3,613	0.06%
2020/08/14	17	65.10	0	0.00	65.50	17	3,624	0.47%
2020/08/13	0	0.00	1	66.70	67.20	-1	3,576	-0.03%
2020/08/12	2	66.60	0	0.00	67.00	2	3,596	0.06%
2020/08/11	10	66.20	1	65.90	66.40	9	3,598	0.25%
2020/08/10	0	0.00	1	65.80	65.90	-1	3,623	-0.03%
2020/08/07	0	0.00	1	65.30	65.60	-1	3,648	-0.03%
2020/08/06	0	0.00	2	65.90	66.00	-2	3,676	-0.05%
2020/08/05	0	0.00	1	65.50	65.60	-1	3,692	-0.03%
2020/08/03	1	64.50	0	0.00	64.50	1	3,733	0.03%
2020/07/29	5	64.60	0	0.00	64.30	5	3,723	0.13%
2020/07/28	2	63.55	2	63.60	63.30	0	3,736	0.00%
2020/07/27	4	63.88	3.6	63.69	64.00	0.4	3,752	0.01%
2020/07/24	6	64.30	5	64.66	64.40	1	3,740	0.03%
2020/07/22	0	0.00	3	65.70	65.80	-3	3,718	-0.08%
2020/07/20	6	64.73	1	64.80	65.20	5	3,693	0.14%
2020/07/17	4	65.48	0	0.00	65.30	4	3,679	0.11%
2020/07/16	6	66.58	7	66.91	66.10	-1	3,652	-0.03%
2020/07/15	3	71.47	14	71.25	71.40	-11	3,554	-0.31%
2020/07/14	4	71.50	0	0.00	71.30	4	3,480	0.11%
2020/07/13	5	71.86	3	72.00	71.80	2	3,426	0.06%
2020/07/10	1	71.10	0	0.00	71.10	1	3,372	0.03%
2020/07/09	0	0.00	4	72.00	71.90	-4	3,340	-0.12%
2020/07/08	13	71.90	5	71.80	71.90	8	3,314	0.24%
2020/07/07	3	71.67	2	71.60	72.00	1	3,292	0.03%
2020/07/06	1	71.90	2	72.00	72.00	-1	3,271	-0.03%
2020/07/03	5	71.88	1.8	72.12	71.90	3.2	3,245	0.10%
2020/07/02	1	72.30	0	0.00	72.40	1	3,233	0.03%
2020/07/01	3	71.87	4	71.85	71.70	-1	3,203	-0.03%
2020/06/30	0	0.00	5	70.54	70.80	-5	3,182	-0.16%
2020/06/29	1	69.20	0	0.00	69.40	1	3,209	0.03%
2020/06/24	5	69.12	0	0.00	69.10	5	3,187	0.16%
2020/06/23	2	68.80	2	68.70	69.00	0	3,176	0.00%
2020/06/22	3	68.67	0	0.00	68.60	3	3,174	0.09%
2020/06/19	5	69.14	1	69.30	68.90	4	3,158	0.13%
2020/06/18	0	0.00	1	69.40	69.10	-1	3,157	-0.03%
2020/06/17	0	0.00	2	69.00	69.40	-2	3,156	-0.06%
2020/06/15	1	68.60	20	68.60	68.60	-19	3,222	-0.59%
2020/06/12	18	68.28	1	68.70	69.00	17	3,255	0.52%
2020/06/11	4	69.48	0	0.00	68.80	4	3,240	0.12%
2020/06/10	6	70.13	0	0.00	70.60	6	3,222	0.19%
2020/06/09	9	69.38	1	70.10	69.20	8	3,234	0.25%
2020/06/08	5	69.40	6	69.45	69.80	-1	3,237	-0.03%
2020/06/05	5	68.50	4	68.68	68.30	1	3,195	0.03%
2020/06/04	28	68.16	0	0.00	68.00	28	3,169	0.88%
2020/06/03	5	68.74	10	68.50	68.40	-5	3,176	-0.16%
2020/06/02	21	67.20	0	0.00	67.40	21	3,102	0.68%
2020/06/01	2	66.60	1	66.40	66.90	1	3,078	0.03%
2020/05/29	4	66.78	0	0.00	65.30	4	2,978	0.13%
2020/05/28	3	68.50	0	0.00	68.00	3	2,349	0.13%
2020/05/27	0	0.00	2	68.80	69.00	-2	2,332	-0.09%
2020/05/26	10	68.20	1	68.30	68.30	9	2,307	0.39%
2020/05/22	3	67.23	2	67.30	67.10	1	2,294	0.04%
2020/05/21	0	0.00	1	68.20	68.20	-1	2,275	-0.04%
2020/05/20	2	67.55	0	0.00	67.40	2	2,262	0.09%
2020/05/19	3	68.43	0	0.00	67.80	3	2,252	0.13%
2020/05/18	0	0.00	2	67.65	68.00	-2	2,226	-0.09%
2020/05/15	1	67.30	2	67.45	67.00	-1	2,202	-0.05%
2020/05/14	2	66.25	1	66.40	66.10	1	2,153	0.05%
2020/05/13	6	66.53	1	66.80	67.00	5	2,125	0.24%
2020/05/12	1	67.20	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.80	0	0.00	67.50	1	2,082	0.05%
2020/05/08	0	0.00	1	67.50	67.80	-1	2,051	-0.05%
2020/05/07	1	66.80	2	67.40	67.60	-1	2,042	-0.05%
2020/05/06	2	66.80	0	0.00	67.00	2	2,039	0.10%
2020/05/04	1	67.10	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	10	68.48	68.50	-10	2,043	-0.49%
2020/04/29	4	67.45	0	0.00	67.40	4	2,033	0.20%
2020/04/28	2	67.10	2	67.20	67.10	0	2,029	0.00%
2020/04/27	7	66.66	0	0.00	66.80	7	2,069	0.34%
2020/04/22	0	0.00	20	65.80	66.30	-20	2,070	-0.97%
2020/04/21	1	66.00	23	66.09	65.90	-22	2,063	-1.07%
2020/04/20	3	66.17	0	0.00	66.80	3	2,036	0.15%
2020/04/17	1	66.60	0	0.00	66.40	1	2,012	0.05%
2020/04/15	0	0.00	1	68.30	68.00	-1	1,936	-0.05%
2020/04/14	1	67.80	1	68.30	68.40	0	1,926	0.00%
2020/04/10	1	67.90	2	67.90	68.00	-1	1,926	-0.05%
2020/04/08	0	0.00	4	68.20	67.80	-4	1,923	-0.21%
2020/04/07	5	68.52	1	69.30	67.90	4	1,905	0.21%
2020/04/06	2	68.15	3	68.00	68.90	-1	1,887	-0.05%
2020/04/01	2	69.60	0	0.00	69.30	2	1,866	0.11%
2020/03/31	9	70.51	10	70.72	69.40	-1	1,838	-0.05%
2020/03/27	0	0.00	5	68.06	67.80	-5	1,787	-0.28%
2020/03/26	0	0.00	2	67.30	67.70	-2	1,789	-0.11%
2020/03/25	1	66.90	0	0.00	66.60	1	1,808	0.06%
2020/03/20	0	0.00	2	64.15	64.90	-2	1,779	-0.11%
2020/03/19	0	0.00	18	60.23	61.20	-18	1,767	-1.02%
2020/03/18	2	65.80	15.4	64.74	64.40	-13.4	1,699	-0.79%
2020/03/17	20	63.43	3	63.40	63.30	17	1,651	1.03%
2020/03/16	20	65.20	0	0.00	65.40	20	1,636	1.22%
2020/03/13	6	64.10	26	63.61	66.10	-20	1,603	-1.25%
2020/03/12	4	66.80	1	67.20	66.10	3	1,541	0.19%
2020/03/11	4	68.95	0	0.00	68.30	4	1,494	0.27%
2020/03/09	2	67.70	2	68.20	67.70	0	1,484	0.00%
2020/02/27	4	68.08	0	0.00	67.60	4	1,491	0.27%
2020/02/21	1	68.50	0	0.00	68.20	1	1,515	0.07%
2020/02/19	0	0.00	2	69.50	69.30	-2	1,548	-0.13%
2020/02/17	2	68.20	0	0.00	67.90	2	1,753	0.11%
2020/02/14	1	67.80	0	0.00	67.90	1	1,775	0.06%
2020/02/11	2	67.50	0	0.00	67.50	2	1,792	0.11%
2020/02/07	0	0.00	2	67.30	67.20	-2	1,828	-0.11%
2020/02/05	0	0.00	5	67.60	67.40	-5	1,822	-0.27%
2020/02/04	0	0.00	5	67.30	67.10	-5	1,805	-0.28%
2020/02/03	1.1	66.36	0	0.00	66.80	1.1	1,806	0.06%
2020/01/31	1	68.40	1	68.00	68.10	0	1,798	0.00%
2020/01/30	3	68.30	4	69.00	68.00	-1	1,795	-0.06%
2020/01/20	0	0.00	5	72.20	72.10	-5	1,750	-0.29%
2020/01/17	2	71.90	0	0.00	71.60	2	1,762	0.11%
2020/01/16	1	71.50	0	0.00	71.80	1	1,783	0.06%
2020/01/15	5	72.20	0	0.00	71.70	5	1,829	0.27%
2020/01/14	1	72.20	0	0.00	72.20	1	1,854	0.05%
2020/01/13	0	0.00	3	71.90	71.80	-3	1,873	-0.16%
2020/01/08	5	71.58	4	71.80	71.30	1	1,985	0.05%
2020/01/06	1	72.20	4	72.03	72.00	-3	1,999	-0.15%
2020/01/03	1	73.60	1	72.90	72.70	0	1,997	0.00%
2020/01/02	2	73.50	0	0.00	73.40	2	2,010	0.10%
2019/12/31	1	73.70	0	0.00	73.50	1	2,025	0.05%
2019/12/30	4	73.90	0	0.00	73.70	4	2,025	0.20%
2019/12/27	1	73.50	1	73.50	73.60	0	2,020	0.00%
2019/12/26	3	73.70	0	0.00	73.50	3	2,022	0.15%
2019/12/25	3	73.30	3	73.60	73.70	0	2,029	0.00%
2019/12/24	3	72.77	0	0.00	72.70	3	2,032	0.15%
2019/12/23	3	72.60	0	0.00	72.60	3	2,036	0.15%
2019/12/20	0	0.00	1	74.00	72.50	-1	2,020	-0.05%
2019/12/19	14	73.21	9	73.20	73.30	5	1,986	0.25%
2019/12/17	21	74.20	4	74.00	74.20	17	2,013	0.84%
2019/12/13	2	73.40	3	73.43	73.40	-1	2,019	-0.05%
2019/12/12	0	0.00	1	73.80	74.00	-1	2,010	-0.05%
2019/12/11	2	73.80	0	0.00	73.80	2	2,005	0.10%
2019/12/10	1	74.00	11	73.81	74.20	-10	1,987	-0.50%
2019/12/09	4	74.23	0	0.00	74.00	4	1,999	0.20%
2019/12/06	2	74.50	0	74.20	74.20	2	1,990	0.10%
2019/12/05	12	74.48	2	74.50	74.40	10	1,981	0.50%
2019/12/04	7	74.69	3	74.50	74.30	4	1,988	0.20%
2019/12/03	2	75.00	0	0.00	75.10	2	1,971	0.10%
2019/12/02	5	75.00	2	75.60	75.30	3	1,967	0.15%
2019/11/29	14	76.37	0	0.00	75.70	14	1,962	0.71%
2019/11/28	11	77.97	11	77.20	77.00	0	1,952	0.00%
2019/11/27	1	76.70	0	0.00	76.90	1	1,964	0.05%
2019/11/26	1	76.20	0	0.00	76.20	1	1,970	0.05%
2019/11/25	0	0.00	7	75.80	76.00	-7	1,946	-0.36%
2019/11/22	0	0.00	3	76.10	76.00	-3	1,977	-0.15%
2019/11/21	0.4	76.60	10	76.90	76.80	-9.6	1,983	-0.48%
2019/11/20	4	77.00	0	0.00	77.30	4	1,984	0.20%
2019/11/19	4	77.30	0	0.00	77.30	4	2,020	0.20%
2019/11/18	12	77.22	23	77.10	76.90	-11	2,006	-0.55%
2019/11/15	23	77.34	0	0.00	77.20	23	2,017	1.14%
2019/11/14	37	76.97	52	76.38	77.00	-15	2,000	-0.75%
2019/11/13	2	73.00	0	0.00	73.00	2	1,855	0.11%
2019/11/12	5	74.30	6	74.25	74.30	-1	1,932	-0.05%
2019/11/11	0	0.00	4	74.60	74.50	-4	1,996	-0.20%
2019/11/08	10	75.90	3	75.00	75.10	7	1,988	0.35%
2019/11/07	0	0.00	3	75.13	75.20	-3	2,000	-0.15%
2019/11/05	2	74.20	0	0.00	74.20	2	1,979	0.10%
2019/11/01	1	73.10	0	0.00	73.10	1	2,007	0.05%
2019/10/30	1	72.20	0	0.00	73.20	1	2,023	0.05%
2019/10/29	2	72.00	1	72.10	72.10	1	2,012	0.05%
2019/10/25	5	73.80	0	0.00	73.40	5	1,981	0.25%
2019/10/24	0	0.00	1	74.10	74.00	-1	1,968	-0.05%
2019/10/22	2	73.30	0	0.00	72.50	2	1,903	0.11%
2019/10/17	23	71.45	14	72.09	72.60	9	1,835	0.49%
2019/10/16	0	0.00	2	70.80	70.70	-2	1,772	-0.11%
2019/10/14	0	0.00	10	69.60	69.20	-10	1,777	-0.56%
2019/10/08	13	69.56	0	0.00	69.90	13	1,771	0.73%
2019/10/07	1	68.20	5	68.84	68.40	-4	1,752	-0.23%
2019/10/04	12	68.00	0	0.00	68.10	12	1,751	0.68%
2019/10/02	0	0.00	5	68.38	68.40	-5	1,776	-0.28%
2019/09/27	0	0.00	2	66.80	66.90	-2	1,855	-0.11%
2019/09/26	2	67.40	0	0.00	67.00	2	1,864	0.11%
2019/09/23	10	68.20	0	0.00	68.10	10	1,867	0.54%
2019/09/20	3	68.73	0.3	68.60	68.30	2.7	1,866	0.14%
2019/09/19	2	70.80	0.1	69.60	69.50	1.9	1,862	0.10%
2019/09/18	1	70.60	0	0.00	70.70	1	1,943	0.05%
2019/09/16	0.1	71.40	0	0.00	71.50	0.1	2,113	0.00%
2019/09/09	2	70.20	5	70.22	70.00	-3	2,202	-0.14%
2019/09/06	0	0.00	1	70.20	70.10	-1	2,209	-0.05%
2019/09/05	0	0.00	1	71.00	70.60	-1	2,209	-0.05%
2019/09/04	0	0.00	1	70.40	70.90	-1	2,213	-0.05%
2019/09/02	1	70.80	1	71.00	71.20	0	2,237	0.00%
2019/08/30	2	69.70	1	70.80	69.70	1	2,226	0.04%
2019/08/28	0	0.00	0.4	69.80	69.80	-0.4	2,198	-0.02%
2019/08/27	1	70.50	0	0.00	70.80	1	2,196	0.05%
2019/08/26	1	70.80	0	0.00	70.30	1	2,162	0.05%
2019/08/23	1	70.50	1	70.50	70.80	0	2,132	0.00%
2019/08/22	3.1	70.37	2	70.05	70.80	1.1	2,125	0.05%
2019/08/21	0.1	69.00	1	68.00	68.90	-0.9	2,152	-0.04%
2019/08/16	0.1	68.90	1	69.10	68.80	-0.9	2,095	-0.04%
2019/08/15	5	68.98	2	69.65	69.10	3	2,065	0.15%
2019/08/14	1.4	67.41	5	66.94	67.20	-3.6	1,977	-0.18%
2019/08/13	0	0.00	1	63.70	63.60	-1	1,915	-0.05%
2019/08/07	1.4	62.79	1	63.00	62.30	0.4	1,933	0.02%
2019/08/06	2	61.70	2	62.65	62.50	0	1,939	0.00%
2019/08/05	1	63.30	0	0.00	63.30	1	1,920	0.05%
2019/08/01	1	66.00	1	66.40	66.00	0	1,912	0.00%
2019/07/31	1	66.80	2	67.00	66.50	-1	1,922	-0.05%
2019/07/30	2	67.10	0	0.00	67.00	2	1,921	0.10%
2019/07/29	0	0.00	0	67.00	66.90	0	1,922	0.00%
2019/07/25	1	66.20	0	0.00	66.60	1	1,921	0.05%
2019/07/18	5	67.30	0	0.00	67.40	5	1,958	0.26%
2019/07/17	1	67.00	0	0.00	66.80	1	1,957	0.05%
2019/07/16	1	67.80	0	0.00	67.60	1	1,933	0.05%
2019/07/15	1	68.50	2	68.80	68.40	-1	1,903	-0.05%
2019/07/11	1	69.40	1	69.70	69.20	0	1,925	0.00%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/09	1	68.70	0	0.00	68.60	1	1,940	0.05%
2019/07/08	1	69.10	0	0.00	69.10	1	1,950	0.05%
2019/07/05	1	71.00	1	70.90	70.50	0	1,928	0.00%
2019/07/04	1	74.90	10	75.39	76.00	-9	1,898	-0.47%
2019/07/03	11	74.80	0	0.00	74.60	11	1,864	0.59%
2019/07/01	6	75.37	0	0.00	75.20	6	1,864	0.32%
2019/06/26	10	76.10	0	0.00	75.80	10	1,874	0.53%
2019/06/21	0	0.00	1	76.30	76.50	-1	1,653	-0.06%
2019/06/19	0	0.00	10	74.70	74.90	-10	1,526	-0.66%
2019/06/11	0	0.00	2	71.00	71.50	-2	1,398	-0.14%
2019/06/10	0	0.00	1	69.60	69.40	-1	1,366	-0.07%
2019/06/06	2	68.80	0	0.00	68.50	2	1,354	0.15%
2019/05/21	0	0.00	1	69.20	69.80	-1	1,239	-0.08%
2019/05/17	2	68.80	0	0.00	68.70	2	1,215	0.16%
2019/05/16	12	69.97	0	0.00	68.80	12	1,203	1.00%
2019/05/15	0	0.00	2	71.50	71.50	-2	1,169	-0.17%
2019/05/14	1	70.70	0	0.00	70.70	1	1,159	0.09%
2019/05/10	1	69.50	0	0.00	69.50	1	1,148	0.09%
2019/05/09	1	70.00	0	0.00	70.00	1	1,141	0.09%
2019/05/08	1	72.00	0	0.00	71.90	1	1,120	0.09%
2019/05/07	1	72.70	0	0.00	72.80	1	1,103	0.09%
2019/04/30	1	73.70	0	0.00	73.80	1	1,086	0.09%
2019/04/26	1	74.30	0	0.00	74.30	1	1,054	0.09%
2019/04/25	0	0.00	5.4	75.02	75.10	-5.4	1,039	-0.52%
2019/04/23	1	76.00	0	0.00	75.80	1	1,022	0.10%
2019/04/19	0	0.00	2	76.60	76.60	-2	1,030	-0.19%
2019/04/18	0	0.00	5	76.10	75.40	-5	1,043	-0.48%
2019/04/17	6	76.97	0	0.00	77.20	6	1,035	0.58%
2019/04/16	3	77.00	0	0.00	77.20	3	1,024	0.29%
2019/04/15	1	77.70	0	0.00	77.70	1	1,006	0.10%
2019/04/12	2	78.20	0	0.00	78.10	2	994	0.20%
2019/04/09	2	79.00	2	79.30	79.80	0	959	0.00%
2019/04/03	2	78.45	0	0.00	78.50	2	924	0.22%
2019/04/01	0	0.00	1	79.70	79.60	-1	903	-0.11%
2019/03/29	0	0.00	2	81.10	80.90	-2	888	-0.23%
2019/03/28	2	78.20	0	0.00	77.70	2	874	0.23%
2019/03/27	2	79.70	0	0.00	79.30	2	873	0.23%
2019/03/25	0.4	80.30	0.2	80.30	80.60	0.2	874	0.02%
2019/03/21	0.4	81.60	0	0.00	81.90	0.4	869	0.05%
2019/03/12	0	0.00	1	80.30	80.40	-1	979	-0.10%
2019/03/11	1	79.50	0	0.00	79.40	1	999	0.10%
2019/03/06	0	0.00	1	82.00	81.90	-1	1,135	-0.09%
2019/02/27	1	81.40	0	0.00	81.40	1	1,139	0.09%
2019/02/25	0	0.00	8	82.60	82.10	-8	1,111	-0.72%
2019/02/20	0	0.00	0.6	82.60	83.10	-0.6	1,120	-0.05%
2019/02/18	0	0.00	1	82.00	81.40	-1	1,162	-0.09%
2019/01/28	0	0.00	5	82.18	81.60	-5	1,197	-0.42%
2019/01/25	5	81.50	5	82.90	82.50	0	1,217	0.00%
2019/01/24	5	81.40	0	0.00	81.70	5	1,229	0.41%
2019/01/23	3	82.00	3	81.70	81.80	0	1,265	0.00%
2019/01/18	0	0.00	1	82.00	81.30	-1	1,427	-0.07%
2019/01/11	0.2	82.00	0	0.00	82.20	0.2	1,653	0.01%
2019/01/09	0	0.00	1	80.80	81.00	-1	1,707	-0.06%
2019/01/07	0	0.00	4	78.70	78.40	-4	1,749	-0.23%
2019/01/04	13	77.96	0.1	77.80	77.80	12.9	1,769	0.73%
2019/01/03	1	77.90	0	0.00	77.60	1	1,790	0.06%
2018/12/25	1	78.10	0.1	78.60	78.20	0.9	2,005	0.05%
2018/12/22	0	0.00	0.4	80.40	80.40	-0.4	2,046	-0.02%
2018/12/20	1	83.00	1	80.90	80.80	0	2,071	0.00%
2018/12/17	0.4	84.40	0	0.00	84.50	0.4	2,200	0.02%
2018/12/14	6	84.40	0	0.00	84.40	6	2,231	0.27%
2018/12/12	0	0.00	1	84.60	85.40	-1	2,338	-0.04%
2018/12/11	2	84.15	0	0.00	84.00	2	2,359	0.08%
2018/12/06	0	0.00	2	86.70	86.60	-2	2,437	-0.08%
2018/12/05	0	0.00	2	89.40	89.10	-2	2,446	-0.08%
2018/12/04	0	0.00	8	88.88	88.50	-8	2,471	-0.32%
2018/12/03	13	88.23	2	88.20	87.70	11	2,499	0.44%
2018/11/28	0	0.00	1	82.80	84.20	-1	2,504	-0.04%
2018/11/19	0	0.00	1	85.00	84.20	-1	2,992	-0.03%
2018/11/16	0	0.00	1	82.80	82.70	-1	3,008	-0.03%
2018/11/15	4	84.48	2.8	83.71	82.70	1.2	3,043	0.04%
2018/11/14	1	81.10	14	81.68	81.80	-13	3,027	-0.43%
2018/11/13	0	0.00	1	79.60	80.00	-1	3,057	-0.03%
2018/11/09	0	0.00	1	78.60	78.20	-1	3,140	-0.03%
2018/11/08	2	79.05	1	78.90	79.10	1	3,170	0.03%
2018/11/07	0	0.00	1	77.40	78.50	-1	3,196	-0.03%
2018/11/06	1	78.00	3	77.57	76.50	-2	3,214	-0.06%
2018/11/05	1	78.80	0	0.00	77.80	1	3,252	0.03%
2018/10/31	0	0.00	8	75.96	77.50	-8	3,501	-0.23%
2018/10/30	0	0.00	0.9	75.40	75.60	-0.9	3,524	-0.03%
2018/10/29	2	76.20	2	76.20	76.10	0	3,537	0.00%
2018/10/17	0	0.00	1	55.30	54.70	-1	3,529	-0.03%
2018/10/15	1	54.30	10	54.40	54.30	-9	3,466	-0.26%
2018/10/12	4	54.45	1	53.50	55.20	3	3,445	0.09%
2018/10/11	11	55.34	0.5	54.40	54.00	10.5	3,437	0.31%
2018/10/05	2	60.35	4	60.80	59.70	-2	3,387	-0.06%
2018/10/04	1	61.10	0	0.00	61.30	1	3,380	0.03%
2018/10/03	0	0.00	1	61.70	62.00	-1	3,393	-0.03%
2018/10/02	0	0.00	4	61.23	61.70	-4	3,372	-0.12%
2018/10/01	0	0.00	5	61.20	61.40	-5	3,371	-0.15%
2018/09/26	3	59.77	0	0.00	59.90	3	3,360	0.09%
2018/09/21	0	0.00	1	57.90	58.80	-1	3,340	-0.03%
2018/09/20	1	57.30	0	0.00	56.70	1	3,354	0.03%
2018/09/14	1	57.80	0.2	58.30	58.10	0.8	3,439	0.02%
2018/09/13	1	57.50	2	57.10	57.50	-1	3,451	-0.03%
2018/09/12	8	57.36	2	57.50	57.80	6	3,438	0.17%
2018/09/11	2	56.60	0.4	56.90	56.80	1.6	3,432	0.05%
2018/09/10	4	56.38	9	55.69	55.90	-5	3,460	-0.14%
2018/09/05	6	60.50	0	0.00	59.30	6	3,500	0.17%
2018/09/03	9	61.80	0	0.00	61.60	9	3,551	0.25%
2018/08/30	0	0.00	10	62.75	62.80	-10	3,573	-0.28%
2018/08/29	0	0.00	5	61.60	62.00	-5	3,583	-0.14%
2018/08/27	7	61.60	5	62.00	61.50	2	3,655	0.05%
2018/08/24	0	0.00	8	62.00	61.50	-8	3,642	-0.22%
2018/08/21	3	62.20	2	62.10	62.00	1	3,709	0.03%
2018/08/20	4	62.80	0	0.00	62.20	4	3,702	0.11%
2018/08/17	5	63.44	0	0.00	63.00	5	3,793	0.13%
2018/08/16	1	62.70	9	63.13	62.90	-8	3,766	-0.21%
2018/08/15	10	63.00	7	62.30	62.50	3	3,706	0.08%
2018/08/14	10	59.50	0	0.00	59.40	10	3,595	0.28%
2018/08/13	1	59.40	2	59.20	59.00	-1	3,711	-0.03%
2018/08/09	2	61.00	0	0.00	61.30	2	3,740	0.05%
2018/08/08	0	0.00	20	61.50	61.80	-20	3,881	-0.52%
2018/08/07	2	60.00	0.1	60.30	60.30	1.9	3,861	0.05%
2018/08/03	1	59.00	0	0.00	60.10	1	3,930	0.03%
2018/08/02	21	59.57	1	59.10	58.70	20	3,914	0.51%
2018/07/31	2	58.20	0	0.00	58.60	2	3,883	0.05%
2018/07/30	13	58.04	5	58.16	58.00	8	3,871	0.21%
2018/07/27	5	61.90	0	0.00	62.00	5	3,790	0.13%
2018/07/23	0	0.00	30	60.70	60.90	-30	3,657	-0.82%
2018/07/20	0	0.00	30	61.90	61.80	-30	3,664	-0.82%
2018/07/19	0	0.00	1	62.20	62.20	-1	3,682	-0.03%
2018/07/17	1	62.50	0	0.00	62.70	1	3,685	0.03%
2018/07/10	1	61.60	0	0.00	61.10	1	3,797	0.03%
2018/07/03	0	0.00	12	60.70	60.70	-12	4,130	-0.29%
2018/06/29	0	0.00	3	62.00	62.20	-3	4,158	-0.07%
2018/06/28	0	0.00	1	61.10	61.20	-1	4,152	-0.02%
2018/06/27	1	60.70	0	0.00	60.70	1	4,216	0.02%
2018/06/26	0	0.00	2	61.95	61.60	-2	4,252	-0.05%
2018/06/25	0	0.00	1	62.90	62.60	-1	4,338	-0.02%
2018/06/22	0	0.00	16	62.62	63.00	-16	4,742	-0.34%
2018/06/21	15	62.90	13	62.80	62.90	2	4,794	0.04%
2018/06/20	1	62.30	0	0.00	62.40	1	4,985	0.02%
2018/06/19	0	0.00	0.4	62.80	62.80	-0.4	5,034	-0.01%
2018/06/15	1	62.20	0	0.00	63.20	1	5,142	0.02%
2018/06/14	0	0.00	1	61.70	62.20	-1	5,170	-0.02%
2018/06/13	3	61.83	2	61.80	62.10	1	5,182	0.02%
2018/06/12	3	62.60	3	62.90	62.70	0	5,278	0.00%
2018/06/11	10	65.20	0	0.00	64.50	10	5,338	0.19%
2018/06/08	1	65.00	44	64.50	65.00	-43	5,401	-0.80%
2018/06/07	0	0.00	2	64.50	64.60	-2	5,425	-0.04%
2018/06/06	25	65.00	4	64.75	65.00	21	5,485	0.38%
2018/06/05	2	64.45	28	64.43	64.40	-26	5,501	-0.47%
2018/06/04	50.2	63.46	1	64.40	64.40	49.2	5,602	0.88%
2018/06/01	1	62.80	4	62.70	62.40	-3	5,906	-0.05%
2018/05/31	5	61.30	1	62.00	61.30	4	5,903	0.07%
2018/05/30	1	62.20	2	62.05	61.40	-1	5,995	-0.02%
2018/05/29	0	0.00	54	62.38	62.70	-54	6,012	-0.90%
2018/05/28	2	62.35	1	62.40	62.70	1	6,088	0.02%
2018/05/25	49	62.70	31	62.61	62.70	18	6,103	0.29%
2018/05/24	0	0.00	11	61.47	61.40	-11	6,106	-0.18%
2018/05/23	0	0.00	54	61.44	61.20	-54	6,142	-0.88%
2018/05/22	0	0.00	10	61.50	61.90	-10	6,171	-0.16%
2018/05/21	30.3	61.60	4	61.25	62.00	26.3	6,146	0.43%
2018/05/18	2	59.80	28	59.78	59.60	-26	6,028	-0.43%
2018/05/17	26	60.25	26	59.71	59.70	0	6,050	0.00%
2018/05/16	2	60.00	2	60.50	60.00	0	6,008	0.00%
2018/05/15	1	58.70	5	58.90	58.60	-4	5,886	-0.07%
2018/05/14	44	58.57	1	58.60	59.00	43	6,001	0.72%
2018/05/11	5	58.20	2	58.20	58.20	3	5,942	0.05%
2018/05/10	2	57.80	0	0.00	57.90	2	5,939	0.03%
2018/05/09	15	58.20	0	0.00	58.20	15	5,944	0.25%
2018/05/08	2	57.10	6	57.20	57.60	-4	5,945	-0.07%
2018/05/07	0	0.00	2	57.50	57.60	-2	5,935	-0.03%
2018/05/04	3	57.03	0	0.00	57.00	3	5,920	0.05%
2018/05/03	2	57.90	2	58.10	57.60	0	5,916	0.00%
2018/05/02	0.2	58.50	15	58.60	58.80	-14.8	5,917	-0.25%
2018/04/30	15	57.70	2	57.70	57.70	13	5,881	0.22%
2018/04/27	15	57.47	0	0.00	57.30	15	5,887	0.25%
2018/04/26	1	57.50	3	57.83	57.80	-2	5,882	-0.03%
2018/04/25	0	0.00	2	57.70	57.80	-2	5,887	-0.03%
2018/04/24	6	57.42	8	57.78	58.20	-2	5,892	-0.03%
2018/04/23	0	0.00	25	57.93	58.10	-25	5,918	-0.42%
2018/04/20	10	58.30	0	0.00	58.10	10	5,971	0.17%
2018/04/19	20	58.40	2	59.20	58.50	18	5,981	0.30%
2018/04/18	1	57.50	1	58.10	58.10	0	5,973	0.00%
2018/04/17	2	57.50	6	57.00	56.80	-4	6,013	-0.07%
2018/04/16	3	59.10	7	58.86	58.80	-4	5,966	-0.07%
2018/04/13	0	0.00	11	58.89	58.60	-11	5,943	-0.19%
2018/04/12	18	58.28	16	58.42	58.60	2	5,904	0.03%
2018/04/11	0	0.00	5	58.40	58.10	-5	5,899	-0.08%
2018/04/10	1	58.40	3	58.30	58.50	-2	5,854	-0.03%
2018/04/09	20	58.30	4	58.03	58.50	16	5,787	0.28%
2018/04/03	1	56.20	8	56.13	56.70	-7	5,628	-0.12%
2018/04/02	2	56.60	5	56.68	56.30	-3	5,594	-0.05%
2018/03/31	15	56.70	0	0.00	56.40	15	5,597	0.27%
2018/03/30	8	55.99	6	56.20	56.40	2	5,566	0.04%
2018/03/29	9	56.49	1	56.50	56.30	8	5,495	0.15%
2018/03/28	15	56.43	12	56.79	57.00	3	5,485	0.05%
2018/03/27	80	58.30	55	57.97	57.00	25	5,392	0.46%
2018/03/26	15	58.48	16	58.08	58.00	-1	4,942	-0.02%
2018/03/23	13.1	57.39	29	57.71	58.90	-15.9	4,854	-0.33%
2018/03/22	4	58.55	17	58.30	57.50	-13	4,639	-0.28%
2018/03/21	5	58.52	36	59.09	59.10	-31	4,534	-0.68%
2018/03/20	7	57.51	18	58.08	58.10	-11	4,400	-0.25%
2018/03/19	17	57.76	14	57.40	58.00	3	4,319	0.07%
2018/03/16	8	57.06	45	57.00	57.00	-37	4,292	-0.86%
2018/03/15	2.1	57.49	10	56.64	57.40	-7.9	4,157	-0.19%
2018/03/14	0	0.00	3	56.00	55.60	-3	4,021	-0.07%
2018/03/12	2	55.40	2	55.30	55.40	0	3,927	0.00%
2018/03/09	10	54.47	5	54.32	54.20	5	3,880	0.13%
2018/03/08	2	55.50	12	55.26	54.70	-10	3,864	-0.26%
2018/03/07	15	54.00	21.8	54.59	55.30	-6.8	3,723	-0.18%
2018/03/06	1	52.40	0	0.00	52.30	1	3,379	0.03%
2018/03/05	22	52.95	2	52.10	51.90	20	3,440	0.58%
2018/03/02	2	51.50	1	51.50	51.40	1	3,274	0.03%
2018/03/01	7	51.40	0	0.00	51.90	7	3,230	0.22%
2018/02/27	110	52.06	161	51.48	51.30	-51	3,205	-1.59%	大買/大賣/
2018/02/26	51	51.45	24	51.88	52.00	27	3,204	0.84%
2018/02/23	1	51.50	0	0.00	50.70	1	3,190	0.03%
2018/02/22	20	50.80	1	50.80	50.80	19	3,327	0.57%
2018/02/08	2	48.40	0	0.00	48.40	2	4,130	0.05%
2018/02/07	0	0.00	1	48.70	48.40	-1	4,307	-0.02%
2018/02/06	9	47.42	5	48.48	47.30	4	4,428	0.09%
2018/02/05	10	49.75	0	0.00	50.50	10	4,549	0.22%
2018/01/31	1	51.30	0	0.00	51.50	1	4,921	0.02%
2018/01/30	2	51.80	0	0.00	51.60	2	5,010	0.04%
2018/01/24	0	0.00	1	51.90	52.30	-1	4,986	-0.02%
2018/01/22	0	0.00	11	52.46	52.60	-11	5,025	-0.22%
2018/01/19	0	0.00	2	52.60	52.70	-2	5,106	-0.04%
2018/01/17	0	0.00	5	52.70	53.10	-5	5,056	-0.10%
2018/01/16	0	0.00	6	53.00	53.40	-6	5,001	-0.12%
2018/01/15	0	0.00	9	52.60	52.50	-9	4,965	-0.18%
2018/01/12	0	0.00	6	52.17	52.10	-6	4,958	-0.12%
2018/01/11	2	53.10	4	52.28	52.00	-2	4,944	-0.04%
2018/01/05	1	51.90	3	51.50	51.80	-2	4,806	-0.04%
2018/01/03	0	0.00	3	50.80	50.80	-3	4,753	-0.06%