廣達 (2382)-元大-松山券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
275.0
漲跌
▼7.5
漲幅
-2.65%
成交量
27,128張
產業
上市電腦週邊類股
2027人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣達 (2382)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/06/03	18.1	282.41	13.8	283.54	282.50	4.3	39,291	0.01%
2024/05/31	39.2	278.43	16.5	275.04	274.00	22.7	39,150	0.06%
2024/05/30	16.6	282.73	5.5	283.02	281.50	11	38,996	0.03%
2024/05/29	11.3	289.84	58	291.16	287.00	-46.7	39,108	-0.12%
2024/05/28	11.2	290.59	18.4	289.45	289.50	-7.1	39,034	-0.02%
2024/05/27	10.2	290.98	7.4	292.58	293.50	2.9	39,056	0.01%
2024/05/24	0	0.00	6.6	286.28	286.50	-6.6	38,903	-0.02%
2024/05/23	14.1	288.27	14	284.61	284.00	0.1	38,851	0.00%
2024/05/22	2.1	282.24	4	284.63	285.50	-1.9	38,924	0.00%
2024/05/21	8.3	283.80	8	282.38	282.00	0.3	39,222	0.00%
2024/05/20	17.1	283.42	6.1	281.38	282.00	11	39,475	0.03%
2024/05/17	24	285.83	35.2	285.50	286.00	-11.2	39,613	-0.03%
2024/05/16	50.4	283.39	21.2	287.54	277.00	29.2	39,549	0.07%
2024/05/15	29.2	289.95	47.6	291.57	287.00	-18.4	39,592	-0.05%
2024/05/14	9	282.39	40.9	283.28	288.50	-31.9	39,641	-0.08%
2024/05/13	0.1	273.80	3.1	273.66	274.50	-3.1	39,496	-0.01%
2024/05/10	6.2	269.77	4.9	271.24	270.50	1.3	39,838	0.00%
2024/05/09	3.6	274.83	10	276.05	274.50	-6.4	39,889	-0.02%
2024/05/08	22.1	273.20	36	274.05	273.50	-13.9	39,971	-0.03%
2024/05/07	4	264.75	20	265.63	267.00	-16	39,918	-0.04%
2024/05/06	139.1	271.21	129.2	266.68	262.00	9.9	39,914	0.02%	大買/大賣/
2024/05/03	18.1	261.57	23	260.80	256.50	-4.9	39,657	-0.01%
2024/05/02	8.4	259.99	30.6	259.69	261.00	-22.3	39,799	-0.06%
2024/04/30	3	261.33	5.7	263.03	260.00	-2.7	39,819	-0.01%
2024/04/29	2	261.00	12	261.58	261.50	-10	40,266	-0.02%
2024/04/26	16.1	260.87	11.1	260.89	257.50	4.9	41,660	0.01%
2024/04/25	34.1	255.98	9.1	258.54	255.50	25.1	42,404	0.06%
2024/04/24	3.1	258.89	32.6	257.34	260.50	-29.6	42,268	-0.07%
2024/04/23	4.4	235.24	5	236.80	237.00	-0.6	42,264	0.00%
2024/04/22	33	235.05	6.2	233.26	230.00	26.8	42,290	0.06%
2024/04/19	5.6	243.26	8.3	243.10	241.50	-2.7	42,480	-0.01%
2024/04/18	9	250.61	4	251.63	250.50	5	42,755	0.01%
2024/04/17	20.3	252.10	9.1	252.08	254.50	11.2	42,926	0.03%
2024/04/16	44.5	252.43	7.7	254.40	249.50	36.9	42,631	0.09%
2024/04/15	37	263.83	2.4	265.06	261.00	34.6	42,525	0.08%
2024/04/12	37.4	275.61	1.3	271.73	271.00	36.1	42,194	0.09%
2024/04/11	8.2	283.77	15	285.36	284.50	-6.9	41,905	-0.02%
2024/04/10	22.5	284.43	4.1	288.56	282.00	18.5	41,815	0.04%
2024/04/09	40.3	287.22	6	288.58	287.00	34.3	41,642	0.08%
2024/04/08	18	292.36	7	292.64	291.50	11	41,704	0.03%
2024/04/03	25.5	293.37	17.1	292.69	293.50	8.4	41,887	0.02%
2024/04/02	6	294.59	29	294.96	298.00	-23	41,317	-0.06%
2024/04/01	22.1	286.67	15	285.18	282.50	7	40,260	0.02%
2024/03/29	55.3	290.56	67	291.31	293.50	-11.7	39,443	-0.03%
2024/03/28	7.4	264.19	49.6	266.61	280.00	-42.2	37,594	-0.11%
2024/03/27	1	253.50	5	253.10	257.50	-4	36,650	-0.01%
2024/03/26	8	256.06	7.2	258.27	254.00	0.9	37,417	0.00%
2024/03/25	5.2	256.22	6	257.67	255.00	-0.8	37,942	0.00%
2024/03/22	3	261.61	21.5	258.93	257.50	-18.5	38,520	-0.05%
2024/03/21	7.2	255.26	12.1	255.83	254.50	-4.9	38,256	-0.01%
2024/03/20	34.1	251.80	5.1	254.28	249.00	29	38,219	0.08%
2024/03/19	6.1	255.84	4	257.50	257.00	2.1	37,796	0.01%
2024/03/18	6.2	257.69	5.3	258.30	255.00	0.9	37,643	0.00%
2024/03/15	7.1	252.28	20	254.23	257.50	-12.9	37,048	-0.03%
2024/03/14	6.2	242.73	0	0.00	243.50	6.2	36,248	0.02%
2024/03/13	2.1	253.86	4.2	250.28	250.50	-2.1	36,335	-0.01%
2024/03/12	1.1	253.10	28.6	253.80	254.50	-27.5	36,203	-0.08%
2024/03/11	7	247.07	42	250.25	249.50	-35	35,833	-0.10%
2024/03/08	3.5	241.82	6.2	242.16	241.50	-2.7	35,512	-0.01%
2024/03/07	22.1	243.72	5	243.60	240.50	17.1	35,529	0.05%
2024/03/06	1.4	245.00	5.1	245.89	246.50	-3.7	35,638	-0.01%
2024/03/05	1	244.50	21.2	242.89	245.00	-20.2	36,225	-0.06%
2024/03/04	3.3	239.85	16.2	241.14	239.00	-12.9	36,395	-0.04%
2024/03/01	1	236.50	3	237.16	237.00	-2	36,524	-0.01%
2024/02/29	6.3	231.43	5.5	230.59	232.00	0.8	36,927	0.00%
2024/02/27	44.5	236.01	12.1	233.75	232.50	32.5	36,961	0.09%
2024/02/26	3.1	240.04	4	239.63	241.00	-0.9	37,026	0.00%
2024/02/23	25.2	246.07	8	243.56	241.00	17.2	37,456	0.05%
2024/02/22	3.1	242.58	17	243.97	243.50	-13.9	37,689	-0.04%
2024/02/21	34.8	237.76	5.1	238.57	236.00	29.7	37,476	0.08%
2024/02/20	19.1	241.62	2.1	242.05	242.50	17.1	37,359	0.05%
2024/02/19	19.7	243.17	8.1	243.73	241.50	11.5	37,447	0.03%
2024/02/16	42.9	252.82	31.7	254.98	248.50	11.2	37,507	0.03%
2024/02/15	68.8	269.43	73.7	267.02	266.50	-4.9	36,674	-0.01%
2024/02/05	16.3	254.22	10.4	254.08	255.00	5.9	36,741	0.02%
2024/02/02	5	252.10	27.8	251.66	253.00	-22.8	36,663	-0.06%
2024/02/01	13.1	243.28	3.1	247.66	243.00	10	36,745	0.03%
2024/01/31	16.6	247.02	42.4	247.22	247.00	-25.8	37,348	-0.07%
2024/01/30	4.1	252.34	59.4	251.60	253.00	-55.3	37,198	-0.15%
2024/01/29	3.2	244.16	100.3	243.21	245.50	-97.1	37,025	-0.26%
2024/01/26	20.8	243.72	25.3	242.31	242.00	-4.5	37,294	-0.01%
2024/01/25	8.5	251.11	19.2	250.57	249.00	-10.7	37,652	-0.03%
2024/01/24	7.1	250.72	17	250.50	250.00	-9.9	37,883	-0.03%
2024/01/23	9.5	252.34	17.6	253.41	252.50	-8.1	38,673	-0.02%
2024/01/22	247.2	253.75	52.2	255.33	253.50	195	38,397	0.51%	大買/鉅額交易
2024/01/19	11.2	236.54	253.6	238.84	240.00	-242.4	37,353	-0.65%	大賣/鉅額交易
2024/01/18	14	223.09	78.1	223.48	221.50	-64.1	36,647	-0.17%
2024/01/17	11.4	230.46	19.1	230.86	228.50	-7.6	36,773	-0.02%
2024/01/16	6	228.17	6	228.33	228.00	0	36,950	0.00%
2024/01/15	78.1	232.82	62.5	228.14	226.50	15.6	37,286	0.04%
2024/01/12	107	229.04	21.3	229.86	231.00	85.7	38,006	0.23%	大買/
2024/01/11	2	218.75	21.7	221.89	224.00	-19.7	37,948	-0.05%
2024/01/10	4	216.75	5	218.10	218.00	-1	38,855	0.00%
2024/01/09	14.2	217.55	7.1	221.36	216.00	7.1	39,217	0.02%
2024/01/08	11.1	214.50	0	0.00	214.00	11.1	39,229	0.03%
2024/01/05	10.1	217.65	6.4	218.56	215.50	3.7	40,263	0.01%
2024/01/04	3.1	215.91	12	218.33	219.00	-8.9	40,867	-0.02%
2024/01/03	5.4	213.46	4	211.38	214.00	1.4	41,715	0.00%
2024/01/02	24.1	217.43	15.6	216.99	214.00	8.5	42,292	0.02%
2023/12/29	38.6	224.55	21.8	223.19	224.50	16.8	42,257	0.04%
2023/12/28	3	217.00	4.3	218.17	217.00	-1.3	42,155	0.00%
2023/12/27	4.1	215.44	5.4	215.22	215.50	-1.3	42,630	0.00%
2023/12/26	2	216.00	53	214.06	216.00	-51	43,969	-0.12%
2023/12/25	4.1	216.38	386.2	216.55	215.50	-382.1	45,127	-0.85%	大賣/鉅額交易
2023/12/22	96.1	217.95	30.1	216.58	215.00	66	45,356	0.15%
2023/12/21	191.2	214.49	24.6	214.02	215.50	166.6	45,488	0.37%	大買/鉅額交易
2023/12/20	195	209.49	29.2	210.79	210.00	165.8	45,034	0.37%	大買/鉅額交易
2023/12/19	8.1	207.30	24	207.17	203.50	-15.9	44,692	-0.04%
2023/12/18	141.2	203.43	7.1	203.72	203.00	134.2	44,686	0.30%	大買/鉅額交易
2023/12/15	4	204.73	4	203.26	202.50	0	45,160	0.00%
2023/12/14	5.4	203.87	12.3	204.95	205.50	-6.9	45,308	-0.02%
2023/12/13	7.6	202.19	6	202.50	201.00	1.6	45,566	0.00%
2023/12/12	1.2	201.58	3	204.66	201.00	-1.8	45,871	0.00%
2023/12/11	5	204.00	2.7	203.71	204.00	2.3	46,314	0.00%
2023/12/08	11	204.82	12	203.63	203.00	-1	46,572	0.00%
2023/12/07	6	198.58	13.9	199.84	201.00	-7.9	47,016	-0.02%
2023/12/06	6	200.16	10	200.25	199.50	-4	48,189	-0.01%
2023/12/05	17.1	194.65	3.4	193.65	195.00	13.7	48,621	0.03%
2023/12/04	10	199.00	4.1	201.35	197.50	6	48,704	0.01%
2023/12/01	16	199.44	7.2	199.95	200.00	8.8	49,043	0.02%
2023/11/30	9.1	198.51	12.1	199.74	203.00	-3	48,994	-0.01%
2023/11/29	3.2	198.71	5	199.70	201.00	-1.9	48,815	0.00%
2023/11/28	7.2	196.08	5.1	196.41	197.00	2.1	49,137	0.00%
2023/11/27	22.3	195.63	3	195.33	196.50	19.3	49,772	0.04%
2023/11/24	39.4	201.26	10	200.85	203.50	29.4	49,837	0.06%
2023/11/23	10.8	206.39	0.5	206.23	203.50	10.3	50,221	0.02%
2023/11/22	28.2	210.20	3	209.67	208.50	25.2	51,248	0.05%
2023/11/21	9.2	217.05	12	216.75	217.50	-2.8	52,538	-0.01%
2023/11/20	7.1	209.96	3.3	210.94	212.00	3.8	54,396	0.01%
2023/11/17	7.3	208.79	5.1	209.31	208.50	2.2	55,046	0.00%
2023/11/16	19.1	208.79	14	211.29	208.50	5.1	56,500	0.01%
2023/11/15	12.4	212.57	15.2	213.97	209.00	-2.9	57,346	0.00%
2023/11/14	16.1	206.88	6	209.42	208.50	10.1	59,181	0.02%
2023/11/13	53.3	208.15	10	207.15	206.00	43.3	61,085	0.07%
2023/11/10	6.1	214.53	25	212.80	213.50	-18.9	62,131	-0.03%
2023/11/09	3	216.00	12	216.58	219.00	-9	63,371	-0.01%
2023/11/08	10.1	214.92	26.1	213.05	215.00	-16	65,202	-0.02%
2023/11/07	3.1	204.81	12	204.08	204.00	-9	65,861	-0.01%
2023/11/06	28.1	203.96	8	204.56	205.50	20.1	67,393	0.03%
2023/11/03	7.2	201.89	3	202.33	200.00	4.2	68,690	0.01%
2023/11/02	8.1	200.44	16.1	201.69	201.00	-7.9	70,203	-0.01%
2023/11/01	12.4	189.72	45	189.28	191.00	-32.6	71,524	-0.05%
2023/10/31	31	199.95	15.7	194.88	189.00	15.3	73,097	0.02%
2023/10/30	5.1	205.01	7	206.07	206.00	-1.9	74,682	0.00%
2023/10/27	7.1	203.35	5.1	202.21	203.00	2	76,422	0.00%
2023/10/26	20.4	203.22	13.1	204.46	202.50	7.4	77,922	0.01%
2023/10/25	9.1	210.11	9.1	209.91	210.50	0	78,753	0.00%
2023/10/24	16.2	203.35	19.1	204.80	209.00	-3	79,765	0.00%
2023/10/23	9.2	203.06	15.2	202.26	200.50	-6	80,983	-0.01%
2023/10/20	39.7	201.68	44.1	203.38	204.50	-4.4	82,915	-0.01%
2023/10/19	22.2	208.55	36.1	208.51	208.50	-14	83,516	-0.02%
2023/10/18	72.6	212.82	78.5	213.53	209.50	-5.9	84,971	-0.01%
2023/10/17	51.9	221.21	35	222.63	221.50	16.8	85,014	0.02%
2023/10/16	21.2	222.95	51	222.64	221.50	-29.9	85,546	-0.03%
2023/10/13	67	227.27	52	227.69	226.00	15	86,697	0.02%
2023/10/12	43.2	238.53	18	241.22	238.00	25.2	86,393	0.03%
2023/10/11	72.1	251.24	23.7	248.51	238.00	48.4	87,840	0.06%
2023/10/06	18.2	253.70	22.2	254.71	254.50	-4	88,426	0.00%
2023/10/05	42.2	250.53	24	250.00	249.50	18.2	89,090	0.02%
2023/10/04	24.3	244.30	61.2	243.31	250.50	-36.9	89,611	-0.04%
2023/10/03	16.2	250.47	11.1	249.19	248.50	5.1	89,389	0.01%
2023/10/02	53.2	251.36	88.7	253.75	254.50	-35.5	89,443	-0.04%
2023/09/28	52.5	239.95	40.7	240.36	239.50	11.8	88,794	0.01%
2023/09/27	49.1	226.55	27.2	227.08	230.00	21.9	88,251	0.02%
2023/09/26	25.2	226.03	20.1	226.25	221.50	5.1	89,321	0.01%
2023/09/25	17.1	225.18	18	225.89	226.00	-1	89,730	0.00%
2023/09/22	27.1	223.55	38.1	221.79	227.50	-11	90,057	-0.01%
2023/09/21	30.4	214.78	31.6	216.01	219.00	-1.2	89,695	0.00%
2023/09/20	30.5	221.56	23.5	224.65	218.50	7	89,452	0.01%
2023/09/19	29.8	221.67	25.1	220.68	219.00	4.7	89,328	0.01%
2023/09/18	22.4	223.62	15	223.23	222.50	7.4	89,526	0.01%
2023/09/15	7	234.93	6	234.34	233.00	1	89,805	0.00%
2023/09/14	17	233.71	28.1	234.72	235.00	-11.1	90,100	-0.01%
2023/09/13	15	225.17	12	226.88	228.50	3	89,894	0.00%
2023/09/12	26.3	224.94	109	224.07	224.00	-82.7	90,275	-0.09%	大賣/
2023/09/11	36.6	229.99	53.8	231.44	228.00	-17.2	90,321	-0.02%
2023/09/08	11.2	247.25	10.5	247.22	242.00	0.7	89,396	0.00%
2023/09/07	15	250.14	5.4	251.59	252.00	9.6	89,743	0.01%
2023/09/06	13.7	251.25	19.3	252.00	254.00	-5.6	90,599	-0.01%
2023/09/05	13	243.35	11	243.64	245.00	2	91,085	0.00%
2023/09/04	47.5	242.42	34	241.25	246.00	13.5	91,314	0.01%
2023/09/01	32.4	247.78	11.1	245.32	240.50	21.4	91,706	0.02%
2023/08/31	16	249.66	37	248.66	253.50	-21	91,236	-0.02%
2023/08/30	16.2	252.00	57.2	251.06	248.50	-41	90,591	-0.05%
2023/08/29	21.3	242.95	74.1	243.77	244.50	-52.7	90,942	-0.06%
2023/08/28	48.3	239.11	108.2	240.91	238.00	-59.9	90,549	-0.07%	大賣/
2023/08/25	65.6	247.99	22.2	247.94	244.00	43.4	89,971	0.05%
2023/08/24	93.4	273.08	91.3	272.77	262.50	2.1	89,193	0.00%
2023/08/23	133.2	258.53	145.4	258.68	262.00	-12.2	87,260	-0.01%	大買/大賣/
2023/08/22	56.6	261.51	44.2	262.52	258.50	12.4	87,016	0.01%
2023/08/21	46.4	256.95	93.1	253.03	250.50	-46.7	85,971	-0.05%
2023/08/18	130.7	262.92	99.4	259.53	256.00	31.3	84,870	0.04%	大買/
2023/08/17	84.6	270.20	85.4	270.73	272.50	-0.7	82,775	0.00%
2023/08/16	84.6	255.46	108.9	258.79	270.00	-24.3	80,862	-0.03%	大賣/
2023/08/15	39.6	251.48	49.2	249.63	246.50	-9.6	79,538	-0.01%
2023/08/14	55	234.93	124.7	233.00	239.00	-69.7	78,326	-0.09%	大賣/
2023/08/11	61.3	223.36	59.6	221.30	223.50	1.7	76,339	0.00%
2023/08/10	66.5	215.61	179.3	212.69	210.50	-112.7	75,438	-0.15%	大賣/鉅額交易
2023/08/09	36.6	236.06	182.2	234.07	233.50	-145.6	74,419	-0.20%	大賣/鉅額交易
2023/08/08	176.9	240.90	66.5	239.58	240.00	110.3	73,812	0.15%	大買/鉅額交易
2023/08/07	241.2	233.58	69.2	234.61	242.00	172	71,937	0.24%	大買/鉅額交易
2023/08/04	72.3	219.01	78.8	217.81	220.00	-6.5	69,993	-0.01%
2023/08/02	82.7	225.52	34.4	225.86	213.50	48.2	67,966	0.07%
2023/08/01	55.6	231.97	199.8	231.87	237.00	-144.2	65,423	-0.22%	大賣/鉅額交易
2023/07/31	96.5	258.80	301.1	250.02	238.50	-204.6	63,535	-0.32%	大賣/鉅額交易
2023/07/28	152.5	255.29	85.5	250.63	264.50	67	61,693	0.11%	大買/
2023/07/27	73.3	261.97	270.9	258.86	252.50	-197.7	60,469	-0.33%	大賣/鉅額交易
2023/07/26	151.3	254.81	251.2	252.33	258.50	-100	59,344	-0.17%	大買/大賣/
2023/07/25	246.8	259.29	85.2	253.13	248.50	161.6	57,365	0.28%	大買/鉅額交易
2023/07/24	454.3	234.95	83.1	244.21	248.50	371.3	54,899	0.68%	大買/鉅額交易
2023/07/21	254.1	218.84	77.6	217.07	226.00	176.5	53,038	0.33%	大買/鉅額交易
2023/07/20	41.2	202.26	253.3	201.58	211.00	-212.1	50,949	-0.42%	大賣/鉅額交易
2023/07/19	70.8	203.65	164.3	201.16	198.00	-93.5	49,580	-0.19%	大賣/
2023/07/18	151.3	202.35	73.7	200.01	201.50	77.7	48,483	0.16%	大買/
2023/07/17	37.8	197.08	171	194.99	196.00	-133.2	46,854	-0.28%	大賣/鉅額交易
2023/07/14	168.3	201.09	92.7	196.41	198.00	75.6	46,301	0.16%	大買/
2023/07/13	20.3	200.38	78.9	198.48	195.00	-58.6	43,961	-0.13%
2023/07/12	350.7	181.03	55.5	183.43	187.50	295.2	42,336	0.70%	大買/鉅額交易
2023/07/11	35.4	171.66	29	170.72	173.00	6.4	41,377	0.02%
2023/07/10	43	164.06	4.1	162.47	162.50	38.9	40,607	0.10%
2023/07/07	20.7	163.52	72.7	161.95	160.50	-52	40,324	-0.13%
2023/07/06	57.5	168.33	59.1	167.54	165.00	-1.6	39,670	0.00%
2023/07/05	89.2	168.43	44.1	167.15	169.50	45.1	38,862	0.12%
2023/07/04	22.6	166.92	34.3	166.56	170.50	-11.7	38,150	-0.03%
2023/07/03	138	156.11	24.2	159.71	160.50	113.8	36,644	0.31%	大買/鉅額交易
2023/06/30	7.9	150.84	15.7	149.63	152.00	-7.8	35,650	-0.02%
2023/06/29	23.1	145.54	26.1	145.06	146.50	-3	34,853	-0.01%
2023/06/28	51	146.98	27.3	144.91	144.00	23.7	34,515	0.07%
2023/06/27	28.4	140.57	128.4	140.86	141.50	-100	34,041	-0.29%	大賣/
2023/06/26	60.6	146.53	143.1	146.41	146.50	-82.5	33,402	-0.25%	大賣/
2023/06/21	187.1	149.17	59.4	150.43	151.50	127.7	32,802	0.39%	大買/鉅額交易
2023/06/20	25.4	145.49	11.1	145.65	145.00	14.4	31,932	0.04%
2023/06/19	10	149.15	176.4	147.06	150.00	-166.4	31,097	-0.54%	大賣/鉅額交易
2023/06/16	214.3	147.47	132.1	146.79	149.00	82.2	30,599	0.27%	大買/大賣/
2023/06/15	35.5	146.09	164.2	144.47	147.00	-128.7	29,704	-0.43%	大賣/鉅額交易
2023/06/14	148.2	139.73	17	139.58	140.00	131.2	28,915	0.45%	大買/鉅額交易
2023/06/13	112.6	137.85	80	136.35	138.00	32.6	28,425	0.11%	大買/
2023/06/12	19.1	131.69	16	131.44	129.00	3	27,351	0.01%
2023/06/09	99.1	131.00	31	129.87	131.50	68.1	26,069	0.26%
2023/06/08	11	120.95	66	121.48	120.00	-55	24,925	-0.22%
2023/06/07	119.1	121.86	13	122.92	125.00	106.1	24,375	0.44%	大買/鉅額交易
2023/06/06	16	116.81	24.4	117.28	118.50	-8.4	23,329	-0.04%
2023/06/05	96.4	117.77	22.1	116.93	117.00	74.3	22,912	0.32%
2023/06/02	16.1	116.95	20	118.83	118.00	-3.9	22,448	-0.02%
2023/06/01	3	114.50	17.1	114.35	115.00	-14.1	21,303	-0.07%
2023/05/31	21	115.95	15.9	117.09	116.50	5.1	20,850	0.02%
2023/05/30	47.4	116.93	23.4	115.22	115.00	24	19,902	0.12%
2023/05/29	31.2	114.67	3	114.33	114.00	28.2	18,759	0.15%
2023/05/26	36.2	118.13	11.4	116.51	115.50	24.8	18,208	0.14%
2023/05/25	5	112.60	12	111.96	113.50	-7	17,433	-0.04%
2023/05/24	3	106.33	12	106.92	105.50	-9	16,667	-0.05%
2023/05/23	5	105.20	37	105.14	107.00	-32	16,366	-0.20%
2023/05/22	51	106.35	2	106.76	106.00	49	15,908	0.31%
2023/05/19	5	108.30	12	108.08	109.00	-7	15,394	-0.05%
2023/05/18	4	101.50	14	102.29	102.50	-10	14,591	-0.07%
2023/05/17	6	99.90	6.3	99.19	100.50	-0.3	14,096	0.00%
2023/05/16	3	99.51	50.1	99.90	101.00	-47.1	13,567	-0.35%
2023/05/15	14	99.76	6	99.33	97.60	8	12,703	0.06%
2023/05/12	10	97.68	21.9	99.37	101.50	-11.9	11,907	-0.10%
2023/05/11	3.3	93.05	10	92.60	92.30	-6.7	10,758	-0.06%
2023/05/10	39.1	92.13	3.2	92.09	91.70	35.9	10,579	0.34%
2023/05/09	0.2	92.30	5.3	92.33	91.80	-5.1	10,482	-0.05%
2023/05/08	1	89.30	2.4	90.52	90.40	-1.4	10,272	-0.01%
2023/05/05	0	0.00	3.2	89.71	89.60	-3.2	10,114	-0.03%
2023/05/04	2.1	89.11	0	0.00	89.00	2.1	9,936	0.02%
2023/05/03	1	88.90	16.8	88.53	89.30	-15.8	9,740	-0.16%
2023/05/02	3	89.17	4	87.83	89.60	-1	9,567	-0.01%
2023/04/28	1.2	85.53	2	85.80	85.90	-0.8	9,161	-0.01%
2023/04/27	5	84.20	3	85.03	85.30	2	9,114	0.02%
2023/04/26	1	83.10	2	82.90	83.10	-1	9,007	-0.01%
2023/04/25	3	83.17	1	83.20	83.70	2	8,884	0.02%
2023/04/21	6	84.22	2.2	85.14	84.30	3.8	8,678	0.04%
2023/04/20	2	85.25	4	85.40	85.50	-2	8,588	-0.02%
2023/04/19	1.2	84.24	36.1	85.84	86.00	-35	8,544	-0.41%
2023/04/18	1	81.70	1	82.40	82.60	0	8,126	0.00%
2023/04/17	4.1	80.80	2.2	80.52	81.30	1.9	8,029	0.02%
2023/04/14	138.3	82.00	110.2	82.47	81.80	28.1	7,858	0.36%	大買/大賣/
2023/04/13	17.3	89.50	2.1	89.36	89.30	15.2	7,331	0.21%
2023/04/12	1.4	90.83	10.5	90.18	90.90	-9.2	7,028	-0.13%
2023/04/11	7.1	90.05	2	90.05	90.60	5.1	6,814	0.07%
2023/04/10	1	89.80	9.6	89.65	89.90	-8.6	6,702	-0.13%
2023/04/07	3	89.90	2	89.95	89.80	1	6,592	0.02%
2023/04/06	7.1	89.63	9	89.18	89.90	-1.9	6,459	-0.03%
2023/03/31	9	89.32	7	89.46	89.10	2	6,340	0.03%
2023/03/30	13.1	88.24	7	88.70	89.00	6.1	6,513	0.09%
2023/03/29	12	87.88	1	87.80	88.00	11	6,808	0.16%
2023/03/28	2	87.30	0	0.00	87.30	2	7,121	0.03%
2023/03/27	8	87.58	25	87.56	87.50	-17	7,343	-0.23%
2023/03/24	5	87.02	34	86.76	87.50	-29	7,684	-0.38%
2023/03/23	4	84.50	15	85.34	85.30	-11	7,517	-0.15%
2023/03/22	3	84.87	4	84.93	85.00	-1	7,428	-0.01%
2023/03/21	50	83.71	2	84.05	83.80	48	7,359	0.65%
2023/03/20	3	83.17	2.3	83.38	83.20	0.7	7,351	0.01%
2023/03/17	3	83.40	3.1	83.70	83.20	-0.1	7,349	0.00%
2023/03/16	8	82.51	10	82.85	82.80	-2	7,259	-0.03%
2023/03/15	0	0.00	4	81.30	81.30	-4	7,155	-0.06%
2023/03/14	2	81.35	5	81.40	81.20	-3	7,198	-0.04%
2023/03/13	3	80.37	14	81.81	81.60	-11	7,218	-0.15%
2023/03/10	0	0.00	1	82.00	81.50	-1	7,185	-0.01%
2023/03/09	0.2	82.00	2.5	82.02	82.20	-2.3	7,165	-0.03%
2023/03/08	1	81.90	0	0.00	81.90	1	7,217	0.01%
2023/03/07	0	0.00	3	81.77	82.00	-3	7,217	-0.04%
2023/03/06	0	0.00	2	82.00	81.70	-2	7,246	-0.03%
2023/03/03	2	80.65	2	80.90	80.60	0	7,264	0.00%
2023/03/02	4	79.85	0	0.00	80.50	4	7,327	0.05%
2023/03/01	4	80.00	0	0.00	79.80	4	7,324	0.05%
2023/02/24	11	80.27	4	80.83	80.10	7	7,308	0.10%
2023/02/23	0.3	79.50	4	79.78	80.10	-3.8	7,209	-0.05%
2023/02/22	1	78.50	1	79.10	79.20	0	7,261	0.00%
2023/02/21	1.1	79.86	0	0.00	79.90	1.1	7,343	0.01%
2023/02/20	3	79.60	2	79.60	79.60	1	7,424	0.01%
2023/02/17	0	78.60	0	0.00	78.90	0	7,543	0.00%
2023/02/15	2	78.50	0	0.00	78.50	2	7,964	0.03%
2023/02/14	5	78.74	8	78.71	78.80	-3	7,991	-0.04%
2023/02/10	2	77.75	3	77.07	77.60	-1	8,106	-0.01%
2023/02/09	1	77.50	1	77.70	77.50	0	8,126	0.00%
2023/02/08	4	77.65	5	78.00	77.50	-1	8,176	-0.01%
2023/02/07	0	0.00	11	77.68	77.80	-11	8,180	-0.13%
2023/02/06	3	76.40	2.1	76.03	76.40	0.9	8,210	0.01%
2023/02/03	3	76.03	0	0.00	76.10	3	8,282	0.04%
2023/02/02	1	76.10	0	76.50	76.50	1	8,302	0.01%
2023/02/01	2	75.50	10.2	75.91	75.90	-8.2	8,287	-0.10%
2023/01/31	12.1	75.40	1	76.30	74.70	11.1	8,321	0.13%
2023/01/30	5	75.94	6	76.00	76.30	-1	8,268	-0.01%
2023/01/17	2	74.95	1	75.10	75.00	1	8,206	0.01%
2023/01/16	0	0.00	1	74.30	74.10	-1	8,183	-0.01%
2023/01/13	0	0.00	10	74.20	73.90	-10	8,184	-0.12%
2023/01/12	0	0.00	1	73.50	73.50	-1	8,308	-0.01%
2023/01/11	3	73.73	0	0.00	73.60	3	8,381	0.04%
2023/01/10	0	0.00	2	73.95	74.00	-2	8,503	-0.02%
2023/01/09	1	73.40	10	73.27	73.60	-9	8,609	-0.10%
2023/01/06	4	71.78	0	0.00	71.80	4	8,552	0.05%
2023/01/05	3.6	71.21	0	0.00	71.20	3.6	8,603	0.04%
2023/01/04	0.1	72.31	1	72.50	72.10	-0.9	8,605	-0.01%
2022/12/30	0	0.00	3	72.03	72.30	-3	8,663	-0.03%
2022/12/29	0	71.10	0	0.00	71.70	0	8,696	0.00%
2022/12/28	1.2	71.51	2	71.35	71.80	-0.8	8,716	-0.01%
2022/12/27	0	71.70	1.1	71.71	71.70	-1.1	8,751	-0.01%
2022/12/26	0	0.00	6	71.28	71.70	-6	8,803	-0.07%
2022/12/23	2	70.80	1	71.30	71.20	1	8,873	0.01%
2022/12/22	1	70.90	6	71.70	71.90	-5	8,940	-0.06%
2022/12/21	4.1	69.61	2	69.95	70.50	2.1	8,701	0.02%
2022/12/20	8	70.65	0	0.00	70.20	8	8,334	0.10%
2022/12/19	1	71.30	2	72.30	72.40	-1	8,000	-0.01%
2022/12/16	6	71.20	2	72.00	72.00	4	7,698	0.05%
2022/12/15	1	72.40	3.2	72.74	72.60	-2.2	7,382	-0.03%
2022/12/14	1	72.80	3	72.63	72.80	-2	7,445	-0.03%
2022/12/13	1	72.40	0	0.00	72.10	1	7,502	0.01%
2022/12/12	14	71.50	2	72.30	72.50	12	7,526	0.16%
2022/12/09	0	0.00	4	72.60	72.50	-4	7,653	-0.05%
2022/12/08	3	70.97	1.6	71.96	71.90	1.4	7,697	0.02%
2022/12/07	2	71.75	1	71.80	71.50	1	7,722	0.01%
2022/12/06	3	72.63	2	72.75	72.50	1	7,730	0.01%
2022/12/05	0.4	73.25	2.3	72.96	73.60	-1.9	7,726	-0.02%
2022/12/02	5	71.56	4	71.75	72.10	1	7,649	0.01%
2022/12/01	0	0.00	1.1	72.39	72.20	-1.1	7,641	-0.01%
2022/11/30	4	71.25	23	71.61	71.60	-19	7,637	-0.25%
2022/11/29	0	0.00	2	71.20	71.50	-2	7,630	-0.03%
2022/11/28	0	0.00	59	70.83	70.50	-59	7,622	-0.77%
2022/11/25	4	71.10	0	0.00	71.00	4	7,622	0.05%
2022/11/24	2	71.65	3	71.90	72.10	-1	7,618	-0.01%
2022/11/23	4.5	70.99	2	70.80	70.70	2.5	7,575	0.03%
2022/11/22	0.1	70.31	4	70.10	70.60	-3.9	7,590	-0.05%
2022/11/21	6	70.78	0	0.00	70.50	6	7,604	0.08%
2022/11/18	3	71.33	3	72.00	71.50	0	7,580	0.00%
2022/11/17	22.1	70.42	0	0.00	70.90	22.1	7,510	0.29%
2022/11/16	2	71.90	0	0.00	71.30	2	7,410	0.03%
2022/11/15	0	0.00	1	73.00	72.40	-1	7,344	-0.01%
2022/11/14	4	71.73	96	72.87	73.00	-92	7,264	-1.27%
2022/11/11	1	69.80	4	70.40	70.50	-3	7,022	-0.04%
2022/11/10	0.1	68.68	0	0.00	68.10	0.1	6,978	0.00%
2022/11/09	28	68.99	9	68.87	69.10	19	7,106	0.27%
2022/11/08	11	68.14	6	69.03	68.10	5	7,302	0.07%
2022/11/07	0	0.00	1	67.70	67.90	-1	7,224	-0.01%
2022/11/04	4.2	66.31	0	0.00	66.70	4.2	7,204	0.06%
2022/11/03	3	66.73	10	66.70	66.80	-7	7,201	-0.10%
2022/11/02	65	67.38	0	0.00	67.30	65	7,170	0.91%
2022/11/01	8	67.12	3	67.00	67.00	5	7,129	0.07%
2022/10/31	0	0.00	9	68.30	68.40	-9	7,068	-0.13%
2022/10/28	17.1	67.94	1	68.30	67.70	16.1	7,089	0.23%
2022/10/27	0	68.60	0	0.00	68.10	0	7,145	0.00%
2022/10/26	1	68.10	0	0.00	68.30	1	7,178	0.01%
2022/10/25	1	68.70	0.1	68.90	68.80	0.9	7,310	0.01%
2022/10/24	54	69.50	0	0.00	69.30	54	7,399	0.73%
2022/10/21	1	69.00	0	0.00	68.80	1	7,461	0.01%
2022/10/20	1	68.81	1	69.50	70.00	0	7,496	0.00%
2022/10/19	1	71.10	4	71.03	70.60	-3	7,375	-0.04%
2022/10/18	1.2	71.87	0	0.00	70.70	1.2	7,313	0.02%
2022/10/17	2	71.40	0	0.00	71.30	2	7,241	0.03%
2022/10/14	1	72.61	0	0.00	72.50	1	7,234	0.01%
2022/10/13	2	72.41	0.2	72.80	72.50	1.8	7,278	0.02%
2022/10/12	1	73.00	4	73.10	73.80	-3	7,305	-0.04%
2022/10/11	3	73.07	0	0.00	73.00	3	7,327	0.04%
2022/10/07	3.1	75.27	4	75.50	74.80	-1	7,235	-0.01%
2022/10/06	3.1	76.53	3	77.57	76.00	0.1	7,230	0.00%
2022/10/05	1	77.19	1	76.70	76.20	0	7,215	0.00%
2022/10/04	0	0.00	1	76.00	76.20	-1	7,217	-0.01%
2022/10/03	5.1	74.85	1	75.60	74.20	4.1	7,175	0.06%
2022/09/30	0	76.90	0	0.00	77.00	0	7,246	0.00%
2022/09/29	1	76.90	0	0.00	78.20	1	7,265	0.01%
2022/09/28	0	0.00	3	76.87	77.70	-3	7,308	-0.04%
2022/09/26	0	0.00	2	76.50	76.50	-2	7,296	-0.03%
2022/09/23	0.1	77.65	0	0.00	77.30	0.1	7,303	0.00%
2022/09/22	2	76.75	1	79.00	79.00	1	7,377	0.01%
2022/09/21	1	78.80	0	0.00	78.60	1	7,331	0.01%
2022/09/20	1	79.30	0	0.00	79.30	1	7,222	0.01%
2022/09/19	0	0.00	1	80.30	79.70	-1	7,159	-0.01%
2022/09/16	0	0.00	1	79.80	79.50	-1	7,106	-0.01%
2022/09/15	1	78.80	1	80.00	79.60	0	7,002	0.00%
2022/09/14	3	79.47	0	0.00	79.20	3	6,959	0.04%
2022/09/13	2	80.65	1	80.80	80.70	1	6,946	0.01%
2022/09/12	0	0.00	3	80.53	80.80	-3	6,924	-0.04%
2022/09/08	0	0.00	2	79.45	79.80	-2	6,982	-0.03%
2022/09/06	0	0.00	3	79.77	79.50	-3	6,985	-0.04%
2022/09/05	1	79.20	6	79.22	79.20	-5	6,969	-0.07%
2022/09/02	1	77.90	0	0.00	77.90	1	6,956	0.01%
2022/09/01	2	77.65	0	0.00	78.10	2	6,962	0.03%
2022/08/31	0.1	79.00	2	79.00	79.30	-1.9	6,922	-0.03%
2022/08/30	1	77.80	0	0.00	78.60	1	6,873	0.01%
2022/08/29	2	77.85	0	0.00	78.30	2	6,888	0.03%
2022/08/25	3	78.53	0	0.00	79.00	3	6,895	0.04%
2022/08/24	0.1	78.40	0	0.00	78.40	0.1	6,917	0.00%
2022/08/23	0.1	78.80	0	0.00	78.30	0.1	7,039	0.00%
2022/08/22	0	0.00	5	79.00	79.50	-5	7,109	-0.07%
2022/08/18	0	0.00	1	79.00	79.00	-1	7,130	-0.01%
2022/08/17	0.1	78.04	0	0.00	77.80	0.1	7,122	0.00%
2022/08/16	6	76.77	0	0.00	78.40	6	7,123	0.08%
2022/08/15	10	78.07	0	0.00	77.80	10	7,028	0.14%
2022/08/12	1	81.50	3	80.90	80.90	-2	6,884	-0.03%
2022/08/11	0	0.00	3	81.60	81.30	-3	6,980	-0.04%
2022/08/10	3	81.20	3	81.07	81.50	0	7,124	0.00%
2022/08/09	4	80.03	3	80.10	80.50	1	7,300	0.01%
2022/08/08	0	78.90	0	0.00	79.70	0	7,586	0.00%
2022/08/05	2	78.95	2	79.10	79.10	0	7,619	0.00%
2022/08/04	0	0.00	4	78.75	78.30	-4	7,636	-0.05%
2022/08/03	0	78.10	0	0.00	78.50	0	7,635	0.00%
2022/08/02	5	78.08	0	0.00	78.70	5	7,614	0.07%
2022/08/01	4.1	77.60	4	78.45	78.40	0.1	7,546	0.00%
2022/07/29	8	84.46	6	84.37	84.60	2	7,400	0.03%
2022/07/27	0.1	82.50	0	0.00	83.40	0.1	7,196	0.00%
2022/07/26	0.1	82.50	5	82.10	82.50	-4.9	7,166	-0.07%
2022/07/25	1	81.80	0	0.00	83.00	1	7,161	0.01%
2022/07/22	3	83.16	0	0.00	83.00	3	7,161	0.04%
2022/07/21	5	83.44	4	83.25	83.70	1	7,118	0.01%
2022/07/20	0	81.10	1	81.10	81.10	-1	7,113	-0.01%
2022/07/19	1	80.70	1.5	81.91	81.10	-0.5	7,122	-0.01%
2022/07/18	0	79.50	0	0.00	80.70	0	7,182	0.00%
2022/07/14	1	79.30	0	0.00	80.30	1	7,338	0.01%
2022/07/13	0	0.00	11	79.06	79.20	-11	7,323	-0.15%
2022/07/12	10	76.20	0	0.00	76.80	10	7,326	0.14%
2022/07/11	0	0.00	11	77.32	78.00	-11	7,300	-0.15%
2022/07/08	14	76.42	0	0.00	76.20	14	7,356	0.19%
2022/07/07	0	0.00	13	77.05	77.50	-13	7,269	-0.18%
2022/07/06	13.1	76.55	0	0.00	75.00	13.1	7,233	0.18%
2022/07/05	5	80.98	2	81.00	79.50	3	7,190	0.04%
2022/07/04	0.1	79.65	0	0.00	79.20	0.1	7,258	0.00%
2022/07/01	0	79.30	5	79.70	79.30	-5	7,319	-0.07%
2022/06/30	6	80.38	17	80.24	79.80	-11	7,404	-0.15%
2022/06/29	0	0.00	1	80.10	80.10	-1	7,549	-0.01%
2022/06/28	1	81.40	11	81.36	80.90	-10	7,659	-0.13%
2022/06/27	0.2	80.60	3	80.97	80.80	-2.8	7,836	-0.04%
2022/06/24	0	0.00	10	80.70	80.40	-10	7,870	-0.13%
2022/06/23	10	79.90	20	79.45	80.00	-10	7,891	-0.13%
2022/06/22	0	0.00	1	79.60	79.40	-1	7,860	-0.01%
2022/06/21	0	0.00	2	79.80	80.60	-2	7,842	-0.03%
2022/06/20	1	80.17	0	0.00	78.90	1	7,806	0.01%
2022/06/17	13	78.56	2	79.65	81.00	11	7,831	0.14%
2022/06/16	0.4	80.40	0	0.00	79.80	0.4	7,752	0.00%
2022/06/15	0.1	80.00	0	0.00	80.00	0.1	7,838	0.00%
2022/06/14	1	79.90	0	0.00	79.90	1	7,954	0.01%
2022/06/13	12	78.90	8	79.10	79.30	4	8,014	0.05%
2022/06/10	0.3	80.50	0	0.00	80.40	0.3	7,997	0.00%
2022/06/08	1	80.50	1	80.40	80.20	0	8,024	0.00%
2022/06/07	12	79.33	0	0.00	80.00	12	8,126	0.15%
2022/06/06	0.1	79.70	0	0.00	79.60	0.1	8,208	0.00%
2022/06/02	0	0.00	0.4	79.90	79.10	-0.4	8,344	0.00%
2022/06/01	1	80.20	0	0.00	79.90	1	8,428	0.01%
2022/05/31	2.2	79.49	2.2	78.75	79.60	-0.1	8,436	0.00%
2022/05/30	2	78.75	2.3	79.04	79.10	-0.3	8,301	0.00%
2022/05/27	0.3	77.40	1	77.20	77.20	-0.7	8,252	-0.01%
2022/05/26	1	76.50	5	76.40	76.70	-4	8,252	-0.05%
2022/05/24	9	75.06	0	0.00	75.00	9	8,479	0.11%
2022/05/23	2.4	76.05	5	75.40	75.50	-2.6	8,400	-0.03%
2022/05/20	8.1	74.68	0	0.00	74.50	8.1	8,389	0.10%
2022/05/19	0.1	74.60	0	0.00	75.10	0.1	8,312	0.00%
2022/05/18	5.7	75.23	0	0.00	75.70	5.7	8,208	0.07%
2022/05/17	10.2	75.65	0	0.00	75.40	10.2	8,051	0.13%
2022/05/16	5.9	76.48	0	0.00	76.40	5.9	7,882	0.07%
2022/05/13	0.1	81.80	0	0.00	82.10	0.1	7,582	0.00%
2022/05/12	3.1	82.00	0	0.00	82.10	3.1	7,552	0.04%
2022/05/11	0	0.00	3	83.23	83.00	-3	7,520	-0.04%
2022/05/09	0	84.70	2	84.90	84.90	-2	7,633	-0.03%
2022/05/06	0	0.00	50	84.85	85.60	-50	7,668	-0.65%
2022/05/05	50	85.60	0	0.00	85.50	50	7,688	0.65%
2022/05/03	0.2	83.62	0	0.00	83.60	0.2	7,777	0.00%
2022/04/28	0	82.60	0	0.00	82.90	0	7,907	0.00%
2022/04/27	0.1	83.70	0	0.00	83.00	0.1	7,975	0.00%
2022/04/26	0	0.00	1	83.90	83.90	-1	8,007	-0.01%
2022/04/25	1.4	83.45	0	0.00	83.20	1.4	7,981	0.02%
2022/04/22	1.1	83.92	65	83.70	84.50	-63.9	7,911	-0.81%
2022/04/21	1.1	85.49	1	84.90	84.60	0.1	7,849	0.00%
2022/04/20	2.1	84.53	4	84.90	85.80	-1.9	7,859	-0.02%
2022/04/19	58	85.45	0	0.00	85.00	58	7,715	0.75%
2022/04/18	10	85.26	0	0.00	85.20	10	7,809	0.13%
2022/04/15	0	85.60	0	0.00	85.90	0	7,812	0.00%
2022/04/14	4	86.05	0	0.00	85.60	4	7,872	0.05%
2022/04/13	0	0.00	3	86.93	87.70	-3	7,858	-0.04%
2022/04/12	2	86.00	0	0.00	85.70	2	7,863	0.03%
2022/04/11	3.1	85.67	0	0.00	85.60	3.1	7,899	0.04%
2022/04/08	2.1	85.67	0	0.00	85.90	2.1	7,892	0.03%
2022/04/07	1.1	86.22	0	0.00	86.00	1.1	7,870	0.01%
2022/04/06	0.1	86.81	10	86.50	87.00	-9.9	7,908	-0.13%
2022/04/01	10.1	86.39	0.1	86.90	86.50	10	8,054	0.12%
2022/03/31	17.2	88.50	0.1	88.85	88.30	17.1	7,848	0.22%
2022/03/30	7.2	89.45	95	89.63	89.60	-87.8	7,671	-1.15%
2022/03/29	0.1	91.10	0	0.00	91.30	0.1	7,505	0.00%
2022/03/28	1	91.49	1	90.90	91.80	0	7,499	0.00%
2022/03/25	7	91.20	0	0.00	91.50	7	7,540	0.09%
2022/03/24	1	91.50	0	0.00	91.80	1	7,619	0.01%
2022/03/22	11	91.26	0	0.00	91.40	11	7,769	0.14%
2022/03/21	0	92.20	0	0.00	92.00	0	7,743	0.00%
2022/03/18	0	0.00	2	92.35	92.50	-2	7,772	-0.03%
2022/03/16	20	91.70	1	92.00	92.00	19	7,634	0.25%
2022/03/15	0	91.00	1	91.20	91.00	-1	7,586	-0.01%
2022/03/14	0	91.60	0	0.00	92.00	0	7,617	0.00%
2022/03/11	0	92.00	0	0.00	92.00	0	7,628	0.00%
2022/03/10	1.1	91.34	15	92.81	92.60	-14	7,640	-0.18%
2022/03/09	1	89.50	0	0.00	89.10	1	7,563	0.01%
2022/03/08	3	89.04	3	89.30	89.60	0	7,500	0.00%
2022/03/07	17.1	90.78	4	90.65	90.90	13.1	7,381	0.18%
2022/03/04	22	92.59	0	0.00	92.90	22	7,407	0.30%
2022/03/03	0	0.00	42	93.60	93.60	-42	7,410	-0.57%
2022/03/02	1	92.90	0	0.00	93.20	1	7,441	0.01%
2022/03/01	0	0.00	2	93.50	93.80	-2	7,400	-0.03%
2022/02/25	2.1	91.73	0	0.00	92.90	2.1	7,351	0.03%
2022/02/24	2.1	91.54	1	92.80	91.90	1.1	7,291	0.02%
2022/02/23	1.1	94.31	2	94.30	94.30	-0.9	7,157	-0.01%
2022/02/22	1	93.49	0	0.00	94.80	1	7,251	0.01%
2022/02/18	0	0.00	13	93.45	94.30	-13	7,274	-0.18%
2022/02/17	0.1	93.28	0	0.00	93.20	0.1	7,482	0.00%
2022/02/16	0	92.80	0	0.00	93.40	0	7,718	0.00%
2022/02/15	11	92.43	2	92.50	92.40	9	7,737	0.12%
2022/02/14	1.1	92.29	7	92.13	92.60	-5.9	7,744	-0.08%
2022/02/11	2	93.50	3	93.83	93.80	-1	7,869	-0.01%
2022/02/10	0.2	94.64	2	94.80	95.00	-1.8	7,888	-0.02%
2022/02/09	0	0.00	12	94.70	95.70	-12	7,903	-0.15%
2022/02/08	0.2	93.80	0	0.00	94.20	0.2	7,810	0.00%
2022/02/07	0.2	93.10	0.2	93.30	93.70	0	7,801	0.00%
2022/01/26	1	92.90	0	0.00	92.90	1	7,746	0.01%
2022/01/25	9	92.80	8	92.04	93.00	1	7,756	0.01%
2022/01/21	2.5	92.70	0	0.00	92.90	2.5	7,617	0.03%
2022/01/20	2	92.90	0	0.00	92.80	2	7,494	0.03%
2022/01/18	11	93.43	2	93.50	93.40	9	7,371	0.12%
2022/01/17	5	91.72	0	0.00	91.90	5	7,275	0.07%
2022/01/14	0	91.50	0	0.00	92.50	0	7,282	0.00%
2022/01/13	1	91.50	0	0.00	92.20	1	7,243	0.01%
2022/01/12	0	0.00	6	91.72	91.90	-6	7,196	-0.08%
2022/01/11	0	91.70	0	0.00	92.10	0	7,183	0.00%
2022/01/10	13.2	92.36	1	92.50	92.50	12.2	7,108	0.17%
2022/01/07	30.5	92.54	0	0.00	93.00	30.5	7,097	0.43%
2022/01/06	1.1	93.15	0.4	92.76	93.30	0.7	7,039	0.01%
2022/01/05	0	93.10	1	93.40	93.50	-1	6,993	-0.01%
2022/01/04	45.7	93.11	0	0.00	93.50	45.7	6,997	0.65%
2022/01/03	1.3	93.75	2	94.40	93.70	-0.7	6,912	-0.01%
2021/12/30	0	0.00	4.1	95.00	94.70	-4.1	6,892	-0.06%
2021/12/29	2	94.95	4	94.55	94.60	-2	6,822	-0.03%
2021/12/28	12.2	93.76	13.5	94.00	94.70	-1.3	6,688	-0.02%
2021/12/24	6	90.50	7	90.40	90.50	-1	6,430	-0.02%
2021/12/23	0.1	89.90	0	0.00	90.30	0.1	6,459	0.00%
2021/12/22	0.6	90.00	0	0.00	90.00	0.6	6,490	0.01%
2021/12/21	0	0.00	1	89.10	89.30	-1	6,476	-0.02%
2021/12/20	2	88.15	0	0.00	87.80	2	6,421	0.03%
2021/12/17	0.2	89.38	0	0.00	88.90	0.2	6,429	0.00%
2021/12/15	0	0.00	2	88.50	88.80	-2	6,545	-0.03%
2021/12/14	0	0.00	3	89.13	89.30	-3	6,669	-0.04%
2021/12/13	3	89.03	0	0.00	88.70	3	6,598	0.05%
2021/12/08	0	0.00	11	88.43	88.40	-11	6,494	-0.17%
2021/12/07	1	87.10	0	0.00	87.90	1	6,499	0.02%
2021/12/06	0.5	87.90	0	0.00	87.30	0.5	6,462	0.01%
2021/12/03	0	0.00	1	88.40	87.80	-1	6,465	-0.02%
2021/12/02	0	87.00	0	0.00	87.90	0	6,415	0.00%
2021/12/01	0	0.00	5	87.26	87.90	-5	6,352	-0.08%
2021/11/30	1.2	86.58	1	87.80	85.90	0.2	6,298	0.00%
2021/11/29	3.1	86.08	0	0.00	86.60	3.1	6,121	0.05%
2021/11/26	0	0.00	1	87.60	86.60	-1	6,109	-0.02%
2021/11/25	0	0.00	2	87.90	88.00	-2	6,188	-0.03%
2021/11/24	1	87.90	0	0.00	87.00	1	6,214	0.02%
2021/11/23	1	86.60	1	86.80	87.60	0	6,215	0.00%
2021/11/19	0	0.00	1	87.10	86.90	-1	6,152	-0.02%
2021/11/18	0	0.00	2	88.10	88.30	-2	6,090	-0.03%
2021/11/17	4	87.75	0.2	88.00	88.50	3.8	6,087	0.06%
2021/11/16	14	87.80	19	88.16	88.60	-5	6,057	-0.08%
2021/11/15	0.7	85.84	2.8	85.75	86.00	-2.1	5,885	-0.04%
2021/11/11	0	82.60	10	82.30	82.50	-10	5,807	-0.17%
2021/11/10	1	82.90	1	82.90	82.80	0	5,945	0.00%
2021/11/09	4	80.75	0	0.00	81.10	4	5,960	0.07%
2021/11/08	6.5	80.78	1.1	81.20	81.50	5.4	5,963	0.09%
2021/11/05	0	79.80	10	79.78	80.00	-10	5,955	-0.17%
2021/11/04	0	0.00	5	79.54	79.70	-5	5,942	-0.08%
2021/11/03	0	79.10	0	0.00	79.10	0	5,985	0.00%
2021/11/02	4	79.05	1	79.30	79.20	3	6,033	0.05%
2021/10/29	0	78.30	0	0.00	78.00	0	6,258	0.00%
2021/10/26	0	0.00	2	79.15	79.20	-2	6,656	-0.03%
2021/10/25	1	77.90	0.5	78.40	77.90	0.5	6,709	0.01%
2021/10/21	0.1	78.00	10	77.90	77.90	-10	7,033	-0.14%
2021/10/20	0.1	78.70	0	0.00	78.40	0.1	7,473	0.00%
2021/10/19	0.1	78.90	0	0.00	79.40	0.1	7,685	0.00%
2021/10/18	0	0.00	6	79.13	78.90	-6	7,828	-0.08%
2021/10/15	5	78.88	0	0.00	78.40	5	7,969	0.06%
2021/10/14	3	78.67	4	78.60	78.90	-1	8,014	-0.01%
2021/10/13	0	0.00	2	77.40	77.40	-2	8,055	-0.02%
2021/10/12	4	76.65	2	77.60	76.90	2	8,120	0.02%
2021/10/08	0	0.00	1	78.50	78.50	-1	8,193	-0.01%
2021/10/07	4	78.83	2	78.80	78.10	2	8,317	0.02%
2021/10/06	0.3	77.30	0	0.00	77.50	0.3	8,332	0.00%
2021/10/04	0	0.00	4	77.60	77.30	-4	8,509	-0.05%
2021/10/01	6	76.78	0	0.00	77.00	6	8,569	0.07%
2021/09/30	0	0.00	2	77.60	77.50	-2	8,565	-0.02%
2021/09/29	1.4	76.54	0	0.00	76.70	1.4	8,640	0.02%
2021/09/28	2	77.50	4	77.50	77.50	-2	8,704	-0.02%
2021/09/24	1.5	78.83	1	79.20	78.40	0.5	8,891	0.01%
2021/09/23	0	0.00	6	78.98	79.50	-6	8,853	-0.07%
2021/09/22	0	0.00	2	78.05	78.40	-2	8,773	-0.02%
2021/09/17	0	0.00	2	77.15	77.90	-2	8,694	-0.02%
2021/09/15	1	76.00	0	0.00	75.90	1	8,810	0.01%
2021/09/14	0.1	75.60	2	75.75	75.70	-1.9	8,897	-0.02%
2021/09/13	5	75.00	0	0.00	75.20	5	9,109	0.05%
2021/09/10	4	74.13	2	74.75	74.90	2	9,193	0.02%
2021/09/09	3	75.40	8	76.00	76.00	-5	9,279	-0.05%
2021/09/08	4	76.28	0	0.00	76.20	4	9,445	0.04%
2021/09/06	4	77.10	7	77.03	76.80	-3	9,718	-0.03%
2021/09/03	2	77.15	0	0.00	77.40	2	9,797	0.02%
2021/09/02	11	77.31	0.1	78.10	77.10	10.9	9,933	0.11%
2021/09/01	5	77.90	1	78.20	78.00	4	10,141	0.04%
2021/08/31	0.1	77.50	0	0.00	78.40	0.1	10,194	0.00%
2021/08/30	0	0.00	3	77.37	77.50	-3	10,180	-0.03%
2021/08/26	2	76.15	0	0.00	76.30	2	10,407	0.02%
2021/08/25	1	77.00	1	77.10	77.00	0	10,580	0.00%
2021/08/24	0	0.00	1	76.70	76.70	-1	10,639	-0.01%
2021/08/23	0	0.00	8.2	76.12	75.90	-8.2	10,719	-0.08%
2021/08/20	3	75.77	1	75.80	75.60	2	10,840	0.02%
2021/08/18	1.3	75.06	0	0.00	75.20	1.3	11,484	0.01%
2021/08/17	0	0.00	1	73.70	73.70	-1	11,478	-0.01%
2021/08/16	1	73.30	3	73.37	73.20	-2	11,444	-0.02%
2021/08/13	2	73.90	2.5	74.54	73.70	-0.5	11,420	0.00%
2021/08/12	3	75.97	0	0.00	76.00	3	11,377	0.03%
2021/08/11	1.1	76.51	1	76.70	76.40	0.1	11,433	0.00%
2021/08/10	1	77.00	1	77.30	77.10	0	11,563	0.00%
2021/08/09	0	0.00	1	77.50	77.50	-1	11,738	-0.01%
2021/08/06	4	76.88	1	76.60	77.10	3	11,850	0.03%
2021/08/04	12.2	76.38	0.9	77.40	76.20	11.4	12,291	0.09%
2021/08/03	4.3	76.91	0	0.00	77.40	4.3	12,231	0.04%
2021/08/02	1	77.50	0	0.00	78.00	1	12,165	0.01%
2021/07/30	3.1	77.60	0	0.00	77.30	3.1	12,196	0.03%
2021/07/29	1.1	78.33	0	0.00	78.40	1.1	12,203	0.01%
2021/07/28	2	79.00	3	79.00	79.00	-1	12,184	-0.01%
2021/07/27	5	79.96	0	0.00	80.40	5	12,188	0.04%
2021/07/26	20.2	81.15	2	80.60	80.90	18.2	12,102	0.15%
2021/07/23	5	90.44	10	89.30	89.40	-5	11,689	-0.04%
2021/07/22	4	89.78	0	0.00	90.00	4	11,501	0.03%
2021/07/21	2	89.80	1	90.40	90.30	1	11,469	0.01%
2021/07/20	2	90.50	1	90.50	91.00	1	11,325	0.01%
2021/07/19	1	90.30	1	90.50	90.70	0	11,315	0.00%
2021/07/16	0	0.00	1	90.00	91.40	-1	11,385	-0.01%
2021/07/15	1	90.00	0	0.00	89.40	1	11,377	0.01%
2021/07/14	2	90.05	0	0.00	89.90	2	11,334	0.02%
2021/07/12	0	0.00	0.1	91.00	91.30	-0.1	11,292	0.00%
2021/07/09	1	90.40	10	90.35	90.50	-9	11,276	-0.08%
2021/07/08	7	91.13	1	91.10	90.60	6	11,313	0.05%
2021/07/07	1	89.40	0	0.00	89.50	1	11,381	0.01%
2021/07/05	0.2	90.30	11	90.15	90.20	-10.8	11,361	-0.10%
2021/07/02	3	89.10	6	89.12	88.90	-3	11,314	-0.03%
2021/07/01	1	88.50	13.4	88.22	88.20	-12.4	11,283	-0.11%
2021/06/29	1.1	86.73	1	86.80	86.90	0.1	11,209	0.00%
2021/06/28	0	0.00	3	87.63	87.70	-3	11,449	-0.03%
2021/06/25	1	86.70	0	0.00	87.30	1	11,570	0.01%
2021/06/22	8	86.79	0	0.00	86.20	8	11,458	0.07%
2021/06/21	3	86.80	2	87.20	87.10	1	11,292	0.01%
2021/06/18	5	87.34	3	87.27	87.00	2	11,370	0.02%
2021/06/17	6	87.32	6.2	87.61	87.60	-0.2	11,245	0.00%
2021/06/16	2	88.10	15	87.94	88.30	-13	11,237	-0.12%
2021/06/15	7	86.81	1	87.70	87.10	6	11,287	0.05%
2021/06/11	2	85.65	5	85.94	86.00	-3	11,244	-0.03%
2021/06/10	3	85.23	0	0.00	85.10	3	11,254	0.03%
2021/06/09	12.2	85.57	2	85.20	85.10	10.2	11,197	0.09%
2021/06/07	5	86.40	1	86.90	87.00	4	11,106	0.04%
2021/06/04	2	87.20	0.3	87.40	87.10	1.8	11,104	0.02%
2021/06/03	10	87.63	0.4	88.00	87.80	9.6	11,145	0.09%
2021/06/02	5	88.94	1	89.40	88.40	4	11,093	0.04%
2021/06/01	17	89.95	6	90.30	89.90	11	11,019	0.10%
2021/05/31	0	0.00	2	89.75	89.70	-2	11,062	-0.02%
2021/05/27	1	86.10	1	87.60	87.40	0	10,966	0.00%
2021/05/26	5.2	86.84	0	0.00	87.20	5.2	10,593	0.05%
2021/05/25	3	88.13	2	88.10	87.90	1	10,510	0.01%
2021/05/24	4	87.75	0	0.00	87.90	4	10,469	0.04%
2021/05/21	5.2	88.63	0	0.00	88.80	5.2	10,477	0.05%
2021/05/20	1	88.60	0	0.00	88.40	1	10,473	0.01%
2021/05/17	1.1	87.76	5	88.00	88.30	-3.9	10,558	-0.04%
2021/05/14	6	91.02	11	91.58	90.30	-5	10,414	-0.05%
2021/05/13	4.1	87.96	0.1	87.90	88.10	4	10,258	0.04%
2021/05/12	1.5	87.10	2	90.35	87.90	-0.5	10,164	0.00%
2021/05/11	1.3	91.18	0	0.00	91.50	1.3	10,012	0.01%
2021/05/10	0	0.00	2	96.00	94.50	-2	9,947	-0.02%
2021/05/07	0	0.00	2	95.20	95.40	-2	10,007	-0.02%
2021/05/06	3	93.37	0	0.00	93.00	3	10,012	0.03%
2021/05/05	3	94.20	1	94.50	94.10	2	9,907	0.02%
2021/05/04	1	95.20	2	95.05	94.30	-1	9,895	-0.01%
2021/05/03	0	0.00	2	97.05	96.20	-2	9,850	-0.02%
2021/04/29	0	0.00	0.1	98.00	98.40	-0.1	9,793	0.00%
2021/04/27	0	0.00	1	98.10	97.40	-1	9,875	-0.01%
2021/04/26	2	98.65	7	98.37	98.80	-5	9,825	-0.05%
2021/04/23	0	0.00	3	98.37	97.60	-3	9,893	-0.03%
2021/04/22	3	97.43	1	97.40	97.20	2	9,913	0.02%
2021/04/19	1	96.90	1	97.60	97.30	0	9,987	0.00%
2021/04/15	1	95.80	0	0.00	95.90	1	10,014	0.01%
2021/04/14	3	95.60	1.1	96.50	96.00	1.9	10,014	0.02%
2021/04/13	7	96.01	0	0.00	95.90	7	10,058	0.07%
2021/04/12	1	97.90	0	0.00	97.40	1	10,139	0.01%
2021/04/09	4	97.75	1	98.20	97.90	3	10,199	0.03%
2021/04/08	1	98.80	3	98.90	98.80	-2	10,104	-0.02%
2021/04/07	1	99.00	0	0.00	99.00	1	10,058	0.01%
2021/04/06	6	99.50	0	0.00	99.30	6	9,994	0.06%
2021/04/01	2	99.55	7	99.61	99.00	-5	10,014	-0.05%
2021/03/31	5	100.20	1	100.50	98.00	4	9,944	0.04%
2021/03/30	0.2	98.40	0	0.00	99.00	0.2	9,625	0.00%
2021/03/29	0	0.00	13	97.32	98.00	-13	9,494	-0.14%
2021/03/26	0	0.00	4	93.88	94.00	-4	9,377	-0.04%
2021/03/24	3	94.20	2	93.95	93.70	1	9,444	0.01%
2021/03/23	2	94.50	4	92.20	93.40	-2	9,436	-0.02%
2021/03/22	0	0.00	3	90.63	90.80	-3	9,384	-0.03%
2021/03/19	7	90.00	2	90.40	89.40	5	9,490	0.05%
2021/03/18	6	91.92	12	91.66	91.50	-6	9,412	-0.06%
2021/03/17	4	88.60	0	0.00	88.60	4	9,292	0.04%
2021/03/16	1	88.90	3	89.57	89.50	-2	9,331	-0.02%
2021/03/15	0	0.00	1	88.90	88.90	-1	9,314	-0.01%
2021/03/12	0	0.00	12	88.00	88.50	-12	9,404	-0.13%
2021/03/11	0	0.00	12.5	86.49	86.80	-12.5	9,511	-0.13%
2021/03/10	5	85.60	5	86.40	85.70	0	9,556	0.00%
2021/03/09	9	84.23	6	85.50	85.50	3	9,543	0.03%
2021/03/08	3	85.30	0	0.00	85.00	3	9,506	0.03%
2021/03/04	1	85.00	0	0.00	85.20	1	9,598	0.01%
2021/03/03	2	85.45	0	0.00	85.60	2	9,540	0.02%
2021/03/02	0	0.00	2	86.30	86.00	-2	9,484	-0.02%
2021/02/26	3	85.10	0	0.00	85.00	3	9,466	0.03%
2021/02/25	1	86.10	2	86.85	87.00	-1	9,354	-0.01%
2021/02/24	8	85.93	0	0.00	85.50	8	9,362	0.09%
2021/02/23	1	86.60	0	0.00	86.70	1	9,288	0.01%
2021/02/22	2.1	87.40	0	0.00	87.30	2.1	9,305	0.02%
2021/02/19	3	87.03	0.3	87.47	88.20	2.7	9,357	0.03%
2021/02/18	0.1	88.30	4	88.93	88.90	-3.9	9,557	-0.04%
2021/02/17	4	87.93	10.1	88.39	88.70	-6.1	9,739	-0.06%
2021/02/05	0.2	85.10	1	85.10	85.10	-0.8	9,556	-0.01%
2021/02/04	1.1	84.64	1.3	84.86	84.50	-0.2	9,595	0.00%
2021/02/03	0.5	85.60	2.1	85.68	85.50	-1.6	9,737	-0.02%
2021/02/02	3.3	83.86	7	84.71	84.60	-3.7	9,766	-0.04%
2021/01/29	3	82.13	0	0.00	80.70	3	9,623	0.03%
2021/01/28	3	82.63	2	82.20	82.80	1	9,571	0.01%
2021/01/27	0.3	84.40	1	84.20	84.10	-0.8	9,501	-0.01%
2021/01/26	0	0.00	4	83.60	83.00	-4	9,472	-0.04%
2021/01/25	5	83.84	1	83.90	84.30	4	9,428	0.04%
2021/01/22	0	0.00	5	82.60	82.40	-5	9,397	-0.05%
2021/01/21	0	0.00	1	81.20	81.40	-1	9,386	-0.01%
2021/01/20	2	81.20	1	80.60	81.20	1	9,356	0.01%
2021/01/19	1	82.80	3	83.33	82.60	-2	9,215	-0.02%
2021/01/18	4	83.08	0	0.00	83.20	4	9,152	0.04%
2021/01/15	3	85.83	3.1	85.76	85.00	-0.1	9,070	0.00%
2021/01/14	1	85.40	4	86.38	85.60	-3	9,068	-0.03%
2021/01/13	3	85.93	9	86.50	86.10	-6	9,146	-0.07%
2021/01/12	2	84.10	0	0.00	84.90	2	8,981	0.02%
2021/01/11	6	83.80	1	84.00	84.90	5	8,902	0.06%
2021/01/08	0	0.00	4	84.15	84.60	-4	8,867	-0.05%
2021/01/07	1	84.10	1	84.30	83.90	0	8,812	0.00%
2021/01/06	7	84.20	15	84.53	83.90	-8	8,743	-0.09%
2021/01/05	6	83.93	10	83.57	84.70	-4	8,604	-0.05%
2021/01/04	2	81.00	4	81.38	81.10	-2	8,528	-0.02%
2020/12/30	0	0.00	2	80.85	81.00	-2	8,578	-0.02%
2020/12/29	2	80.20	0	0.00	80.40	2	8,652	0.02%
2020/12/28	0	0.00	4	80.63	80.90	-4	8,742	-0.05%
2020/12/25	2	79.20	4	79.88	79.80	-2	8,747	-0.02%
2020/12/23	2	77.60	6	78.60	79.00	-4	8,847	-0.05%
2020/12/21	1	78.10	12	79.28	79.50	-11	8,970	-0.12%
2020/12/18	1	78.90	7	78.99	78.90	-6	8,955	-0.07%
2020/12/17	1	78.10	0	0.00	77.70	1	8,897	0.01%
2020/12/16	3	78.20	2	78.35	78.90	1	8,902	0.01%
2020/12/15	15	78.31	3	77.70	77.60	12	8,883	0.14%
2020/12/14	4	80.40	1	80.60	79.90	3	8,805	0.03%
2020/12/11	7	80.89	5	80.90	81.10	2	8,842	0.02%
2020/12/10	3	80.47	18.2	80.67	80.60	-15.2	8,842	-0.17%
2020/12/09	5	81.76	6	81.53	81.90	-1	8,812	-0.01%
2020/12/08	1	82.00	7	81.94	81.90	-6	8,816	-0.07%
2020/12/07	4	81.00	16	80.93	81.40	-12	8,781	-0.14%
2020/12/04	2	78.50	9	78.68	79.00	-7	8,731	-0.08%
2020/12/03	3	77.50	0	0.00	77.40	3	8,758	0.03%
2020/12/02	2	78.00	1	77.70	77.80	1	8,777	0.01%
2020/11/30	5	76.54	0	0.00	77.00	5	9,025	0.06%
2020/11/27	0	0.00	7	77.41	77.70	-7	8,910	-0.08%
2020/11/26	2	77.50	1	77.80	77.70	1	9,030	0.01%
2020/11/25	2	77.30	1	77.40	77.50	1	9,185	0.01%
2020/11/23	0	0.00	11.1	77.27	77.50	-11.1	9,412	-0.12%
2020/11/20	0	0.00	3	76.20	76.50	-3	9,474	-0.03%
2020/11/19	1	76.00	19	76.33	76.50	-18	9,607	-0.19%
2020/11/18	13	75.92	26	76.20	76.30	-13	9,611	-0.14%
2020/11/17	34.2	75.32	23	75.33	75.60	11.2	9,711	0.12%
2020/11/16	6	75.67	99	74.34	76.10	-93	9,609	-0.97%
2020/11/13	56	71.59	0	0.00	71.50	56	9,399	0.60%
2020/11/12	5	71.64	1	72.00	71.10	4	9,508	0.04%
2020/11/11	1	71.70	0	0.00	71.60	1	9,776	0.01%
2020/11/10	3	72.83	1	72.90	72.10	2	10,285	0.02%
2020/11/09	16	73.69	8	74.00	74.00	8	10,186	0.08%
2020/11/06	25	73.28	0	0.00	73.80	25	10,170	0.25%
2020/11/05	0	0.00	5	73.60	72.70	-5	10,177	-0.05%
2020/11/04	1	72.30	0	0.00	72.70	1	10,234	0.01%
2020/11/03	5	72.40	5	73.10	73.30	0	10,279	0.00%
2020/11/02	6	72.03	5	72.50	72.80	1	10,373	0.01%
2020/10/30	5	71.50	6	72.28	72.00	-1	10,570	-0.01%
2020/10/29	5	71.40	5	72.30	72.00	0	10,709	0.00%
2020/10/28	0	0.00	4	73.00	73.10	-4	11,171	-0.04%
2020/10/27	0	0.00	2	71.70	72.30	-2	11,422	-0.02%
2020/10/26	1	72.20	0	0.00	72.20	1	11,688	0.01%
2020/10/23	6	71.65	0	0.00	71.70	6	11,849	0.05%
2020/10/22	0	0.00	1	71.80	72.10	-1	12,018	-0.01%
2020/10/21	9.2	71.91	0	0.00	71.20	9.2	12,064	0.08%
2020/10/20	1	73.70	0	0.00	73.20	1	12,033	0.01%
2020/10/19	1	73.10	0	0.00	73.20	1	12,131	0.01%
2020/10/16	3	73.20	0	0.00	73.20	3	12,310	0.02%
2020/10/15	1	73.50	0	0.00	74.10	1	12,446	0.01%
2020/10/13	1	73.00	0	0.00	73.90	1	12,523	0.01%
2020/10/12	13	73.58	0	0.00	73.30	13	12,524	0.10%
2020/10/08	0	0.00	8	74.70	74.90	-8	12,487	-0.06%
2020/10/07	6	74.08	0	0.00	74.20	6	12,464	0.05%
2020/10/06	1	74.10	4	74.60	74.90	-3	12,436	-0.02%
2020/10/05	6	74.03	0	0.00	74.00	6	12,462	0.05%
2020/09/30	0	0.00	2	75.10	75.60	-2	12,565	-0.02%
2020/09/29	0	0.00	8	74.70	74.50	-8	12,691	-0.06%
2020/09/28	2	73.55	0	0.00	74.20	2	12,869	0.02%
2020/09/24	13	73.36	1	72.80	73.00	12	12,957	0.09%
2020/09/23	2	75.25	0	0.00	75.40	2	12,923	0.02%
2020/09/22	1	75.90	0	0.00	75.60	1	12,953	0.01%
2020/09/21	6	76.62	0	0.00	76.30	6	12,971	0.05%
2020/09/18	1	77.70	0	0.00	78.10	1	12,990	0.01%
2020/09/17	0	0.00	1	78.70	78.60	-1	12,934	-0.01%
2020/09/16	0	0.00	1	79.20	78.80	-1	12,932	-0.01%
2020/09/15	3	78.07	4	78.03	78.30	-1	12,879	-0.01%
2020/09/14	0	0.00	1	76.20	78.10	-1	13,055	-0.01%
2020/09/11	1	76.00	5	76.00	76.40	-4	13,037	-0.03%
2020/09/10	16	75.71	2	75.65	75.90	14	13,027	0.11%
2020/09/09	8	73.35	7	73.54	74.40	1	12,966	0.01%
2020/09/08	2	75.40	1	74.60	74.90	1	12,882	0.01%
2020/09/07	3	75.50	6	75.67	75.60	-3	12,933	-0.02%
2020/09/04	11	75.66	2	76.50	76.80	9	12,942	0.07%
2020/09/03	1	78.10	0	0.00	77.80	1	12,885	0.01%
2020/09/02	4	77.80	44	77.52	77.80	-40	12,886	-0.31%
2020/09/01	6	77.47	0	0.00	77.90	6	13,030	0.05%
2020/08/31	12	77.55	8	77.75	77.00	4	12,903	0.03%
2020/08/28	8	76.66	4	77.35	77.20	4	12,954	0.03%
2020/08/27	14	78.15	3	78.33	78.50	11	12,852	0.09%
2020/08/26	6	78.83	3	79.57	79.10	3	12,768	0.02%
2020/08/25	3	78.60	0	0.00	78.90	3	12,698	0.02%
2020/08/24	4	77.78	2	77.70	77.60	2	12,887	0.02%
2020/08/21	6.2	78.74	0	0.00	77.90	6.2	12,956	0.05%
2020/08/20	52	78.49	43.1	79.20	78.90	8.9	12,806	0.07%
2020/08/19	4	82.20	0	0.00	81.50	4	12,699	0.03%
2020/08/18	10	82.94	4	82.93	82.20	6	12,622	0.05%
2020/08/17	3	83.10	4	83.58	84.30	-1	12,514	-0.01%
2020/08/14	11	79.51	32	80.63	81.00	-21	12,346	-0.17%
2020/08/13	2	74.35	1	75.10	75.00	1	11,773	0.01%
2020/08/12	3	74.43	0	0.00	74.20	3	12,023	0.02%
2020/08/11	2	75.70	1	75.60	75.30	1	12,153	0.01%
2020/08/10	1	76.30	0	0.00	76.30	1	12,249	0.01%
2020/08/07	5	76.40	0	0.00	76.00	5	12,208	0.04%
2020/08/06	0	0.00	1	77.20	76.20	-1	12,168	-0.01%
2020/08/05	2	77.65	1	77.30	77.40	1	12,172	0.01%
2020/08/04	6	75.02	2	74.85	75.30	4	12,104	0.03%
2020/08/03	23	74.50	0	0.00	73.60	23	12,008	0.19%
2020/07/31	7	82.37	1	82.50	81.80	6	11,533	0.05%
2020/07/30	0	0.00	5	82.04	82.10	-5	11,323	-0.04%
2020/07/29	0	0.00	1	81.00	80.60	-1	11,158	-0.01%
2020/07/28	2	79.40	1	80.50	79.70	1	11,103	0.01%
2020/07/27	2	81.15	17.9	80.11	79.80	-15.9	11,094	-0.14%
2020/07/24	2	80.00	2	79.90	79.90	0	11,074	0.00%
2020/07/23	1	82.40	5	82.14	82.00	-4	11,013	-0.04%
2020/07/22	2	81.70	0	0.00	82.00	2	10,998	0.02%
2020/07/21	0	0.00	11	80.03	79.90	-11	10,836	-0.10%
2020/07/20	1	79.00	4	79.05	79.00	-3	10,695	-0.03%
2020/07/17	3	78.77	2	78.85	78.00	1	10,651	0.01%
2020/07/16	8	78.59	0	0.00	78.00	8	10,654	0.08%
2020/07/15	1	78.70	2	78.50	78.70	-1	10,686	-0.01%
2020/07/14	2	76.95	0	0.00	77.50	2	10,707	0.02%
2020/07/13	0	0.00	1	77.60	77.80	-1	10,794	-0.01%
2020/07/10	5	76.70	0	0.00	77.00	5	10,911	0.05%
2020/07/09	33	78.07	5	77.68	76.70	28	10,920	0.26%
2020/07/08	3	76.67	4	76.95	76.70	-1	10,724	-0.01%
2020/07/07	1	75.50	1	75.50	75.80	0	10,542	0.00%
2020/07/06	1	74.70	6	74.78	75.40	-5	10,463	-0.05%
2020/07/03	5	73.12	18	73.98	74.00	-13	10,420	-0.12%
2020/07/02	0	0.00	3	72.63	72.60	-3	10,430	-0.03%
2020/07/01	1	71.50	3	71.53	71.60	-2	10,495	-0.02%
2020/06/30	2	71.00	0	0.00	71.00	2	10,472	0.02%
2020/06/29	1	70.90	0	0.00	70.90	1	10,495	0.01%
2020/06/24	2	70.70	4	70.80	70.90	-2	10,487	-0.02%
2020/06/19	5	70.52	11	69.98	69.60	-6	10,567	-0.06%
2020/06/18	0	0.00	1	68.60	68.80	-1	10,429	-0.01%
2020/06/17	1	68.00	0	0.00	68.10	1	10,428	0.01%
2020/06/16	1	68.00	0	0.00	68.00	1	10,612	0.01%
2020/06/15	6	67.22	2	67.10	67.00	4	10,757	0.04%
2020/06/12	2	68.00	0	0.00	67.80	2	10,815	0.02%
2020/06/11	6	69.93	5	69.70	69.70	1	10,837	0.01%
2020/06/10	11	71.01	5	70.54	69.80	6	10,951	0.05%
2020/06/09	2	70.20	3	69.93	70.80	-1	11,106	-0.01%
2020/06/08	5	69.40	12	70.25	70.80	-7	11,108	-0.06%
2020/06/05	2	71.65	29	71.81	72.00	-27	10,854	-0.25%
2020/06/04	2	71.40	19	71.39	71.50	-17	10,875	-0.16%
2020/06/03	0	0.00	3	70.13	70.10	-3	10,709	-0.03%
2020/06/02	15	69.92	1	70.10	69.90	14	10,652	0.13%
2020/06/01	3	69.97	5	70.00	69.90	-2	10,659	-0.02%
2020/05/29	0	0.00	1	69.10	70.00	-1	10,575	-0.01%
2020/05/26	2	69.55	1	69.60	69.50	1	10,280	0.01%
2020/05/25	1	68.40	3	68.83	69.00	-2	10,238	-0.02%
2020/05/22	3	68.87	8	68.90	68.70	-5	10,230	-0.05%
2020/05/21	2	69.35	5	69.48	69.80	-3	10,199	-0.03%
2020/05/20	0	0.00	2	69.10	68.30	-2	10,018	-0.02%
2020/05/19	2	68.75	12	68.62	68.30	-10	9,918	-0.10%
2020/05/18	4	66.00	6	66.23	66.50	-2	9,645	-0.02%
2020/05/15	0	0.00	2	65.35	65.20	-2	9,558	-0.02%
2020/05/14	2	64.85	1	65.00	65.00	1	9,430	0.01%
2020/05/13	1	65.30	0	0.00	65.50	1	9,406	0.01%
2020/05/12	3	65.00	0	0.00	65.60	3	9,396	0.03%
2020/05/11	1	65.80	4	66.18	65.90	-3	9,301	-0.03%
2020/05/08	5	65.40	6	65.05	64.90	-1	9,201	-0.01%
2020/05/06	0	0.00	2	64.50	64.50	-2	9,119	-0.02%
2020/05/05	2	64.30	2	64.30	64.00	0	9,102	0.00%
2020/05/04	1	63.40	0	0.00	64.00	1	9,112	0.01%
2020/04/30	6	63.92	52	64.26	64.90	-46	9,065	-0.51%
2020/04/29	7	63.36	2	63.60	63.20	5	9,024	0.06%
2020/04/28	11	62.85	4	62.78	62.80	7	9,031	0.08%
2020/04/27	1	62.50	0	0.00	62.50	1	9,240	0.01%
2020/04/23	1	63.20	1	62.90	62.90	0	9,184	0.00%
2020/04/22	0.1	62.20	0	0.00	62.00	0.1	9,218	0.00%
2020/04/21	1	62.50	1	62.50	62.20	0	9,248	0.00%
2020/04/17	4	63.38	4	63.53	62.80	0	9,213	0.00%
2020/04/16	1	63.50	0	0.00	63.10	1	9,151	0.01%
2020/04/15	2	63.15	2	63.40	63.40	0	9,048	0.00%
2020/04/14	2	62.60	2	63.70	63.70	0	8,926	0.00%
2020/04/13	0	0.00	1	62.10	61.90	-1	8,966	-0.01%
2020/04/10	0	0.00	4	61.88	61.80	-4	9,146	-0.04%
2020/04/09	4	62.58	7	62.40	61.80	-3	9,205	-0.03%
2020/04/08	1	62.70	0	0.00	62.50	1	9,142	0.01%
2020/04/07	0	0.00	3	63.10	62.80	-3	9,098	-0.03%
2020/04/06	2	62.60	1	63.69	62.80	1	8,983	0.01%
2020/03/31	0	0.00	10	61.35	60.20	-10	8,770	-0.11%
2020/03/27	0	0.00	1	61.40	60.20	-1	8,675	-0.01%
2020/03/26	0	0.00	17	60.36	60.10	-17	8,689	-0.20%
2020/03/25	0	0.00	17	60.11	59.60	-17	8,803	-0.19%
2020/03/24	0	0.00	8	56.68	57.30	-8	8,929	-0.09%
2020/03/20	0	0.00	3	54.97	54.80	-3	8,887	-0.03%
2020/03/19	20	52.46	3	53.03	51.70	17	8,766	0.19%
2020/03/18	3	55.23	1	55.80	55.00	2	8,620	0.02%
2020/03/17	0	0.00	1.5	56.40	56.20	-1.5	8,555	-0.02%
2020/03/13	6	55.95	7	57.49	60.60	-1	8,140	-0.01%
2020/03/12	13	59.22	0	0.00	58.80	13	7,817	0.17%
2020/03/11	0	0.00	4.7	61.04	60.70	-4.7	7,659	-0.06%
2020/03/10	4	60.10	0	0.00	60.50	4	7,678	0.05%
2020/03/09	11	60.81	1	61.40	60.50	10	7,618	0.13%
2020/03/02	0	0.00	7	61.70	61.60	-7	7,753	-0.09%
2020/02/26	0	0.00	5	62.62	62.60	-5	7,887	-0.06%
2020/02/24	0	0.00	3	62.53	63.00	-3	8,062	-0.04%
2020/02/20	1	63.20	0	0.00	63.20	1	8,299	0.01%
2020/02/18	1	63.00	0	0.00	63.10	1	8,596	0.01%
2020/02/17	0	0.00	2	63.50	63.60	-2	9,024	-0.02%
2020/02/14	1	64.00	0	0.00	64.00	1	9,045	0.01%
2020/02/13	0	0.00	1	64.60	64.80	-1	9,068	-0.01%
2020/02/10	0	0.00	2	63.50	63.50	-2	9,239	-0.02%
2020/02/07	2	63.60	5	63.46	63.70	-3	9,349	-0.03%
2020/02/06	0	0.00	6	63.10	63.50	-6	9,619	-0.06%
2020/02/03	0	0.00	3	60.20	61.10	-3	9,921	-0.03%
2020/01/31	9	62.03	0	0.00	62.00	9	9,829	0.09%
2020/01/30	0	0.00	0.5	61.70	61.60	-0.5	9,859	-0.01%
2020/01/20	0	0.00	12	65.00	65.00	-12	9,649	-0.12%
2020/01/17	0	0.00	2	65.00	65.00	-2	9,827	-0.02%
2020/01/16	0	0.00	1	64.90	65.00	-1	9,991	-0.01%
2020/01/15	0	0.00	6	64.63	64.60	-6	10,200	-0.06%
2020/01/10	0	0.00	2	63.65	64.00	-2	10,980	-0.02%
2020/01/09	0	0.00	7	63.13	63.10	-7	11,125	-0.06%
2020/01/08	0	0.00	2	62.20	62.40	-2	11,228	-0.02%
2020/01/07	6	61.90	1	62.50	62.60	5	11,298	0.04%
2020/01/06	3	62.27	2	63.00	63.00	1	11,277	0.01%
2020/01/03	1	63.70	0	0.00	64.20	1	11,123	0.01%
2019/12/27	1	64.50	3	64.47	64.60	-2	11,206	-0.02%
2019/12/26	0	0.00	6	64.17	64.20	-6	11,268	-0.05%
2019/12/25	1	64.40	0	0.00	64.20	1	11,349	0.01%
2019/12/24	5	64.48	1	64.40	64.20	4	11,358	0.04%
2019/12/23	3	64.17	3	64.03	64.20	0	11,380	0.00%
2019/12/20	1	64.10	0	0.00	64.00	1	11,325	0.01%
2019/12/19	0	0.00	11	63.73	64.20	-11	11,254	-0.10%
2019/12/18	0	0.00	4	62.65	62.90	-4	11,153	-0.04%
2019/12/16	0	0.00	1	62.00	62.30	-1	11,026	-0.01%
2019/12/13	0	0.00	3	62.27	62.20	-3	10,920	-0.03%
2019/12/12	1	61.60	3	62.17	62.00	-2	10,841	-0.02%
2019/12/04	1	61.00	1	61.40	61.40	0	10,638	0.00%
2019/12/03	0	0.00	1	61.20	61.60	-1	10,597	-0.01%
2019/12/02	0	0.00	4	59.85	60.70	-4	10,583	-0.04%
2019/11/29	8	60.29	0	0.00	60.30	8	10,490	0.08%
2019/11/26	2	62.10	0	0.00	62.20	2	10,201	0.02%
2019/11/25	1	62.70	1	63.40	62.70	0	9,855	0.00%
2019/11/22	0	0.00	3	63.50	63.20	-3	9,882	-0.03%
2019/11/21	2	62.50	0	0.00	62.60	2	9,740	0.02%
2019/11/20	1	63.70	1	63.80	63.50	0	9,635	0.00%
2019/11/19	0	0.00	10	63.62	63.50	-10	9,517	-0.11%
2019/11/18	0	0.00	3	63.13	63.20	-3	9,345	-0.03%
2019/11/15	1	63.50	5	63.14	62.80	-4	9,246	-0.04%
2019/11/14	23	62.78	42	62.74	63.10	-19	9,077	-0.21%
2019/11/13	1	61.00	11	61.00	60.90	-10	8,633	-0.12%
2019/11/12	1	61.20	5	60.90	61.00	-4	8,613	-0.05%
2019/11/11	1	60.90	2	60.70	60.70	-1	8,726	-0.01%
2019/11/08	4	61.68	1	61.80	61.80	3	8,655	0.03%
2019/11/07	9	60.91	2	61.00	60.90	7	8,604	0.08%
2019/11/06	5	61.38	5	61.96	62.00	0	8,534	0.00%
2019/11/05	16	62.21	10	62.51	62.40	6	8,452	0.07%
2019/11/04	0	0.00	15	61.00	61.20	-15	8,223	-0.18%
2019/11/01	2	59.70	7	59.03	59.90	-5	8,014	-0.06%
2019/10/31	0	0.00	10	58.67	58.50	-10	7,970	-0.13%
2019/10/30	2	58.30	3	58.30	58.40	-1	8,009	-0.01%
2019/10/29	2	58.25	12	58.56	58.10	-10	8,029	-0.12%
2019/10/28	0	0.00	8	58.08	58.30	-8	7,926	-0.10%
2019/10/25	1	58.10	5	57.60	58.10	-4	8,021	-0.05%
2019/10/24	2	57.60	3	57.70	58.00	-1	8,000	-0.01%
2019/10/23	3	57.77	6	57.65	58.20	-3	7,919	-0.04%
2019/10/22	7	57.24	14	57.64	58.00	-7	7,751	-0.09%
2019/10/21	1	56.40	9	55.72	56.40	-8	7,474	-0.11%
2019/10/18	15	54.78	6	54.98	54.40	9	7,236	0.12%
2019/10/17	8	54.21	4	54.55	54.20	4	6,944	0.06%
2019/10/15	6	53.93	0	0.00	54.00	6	6,622	0.09%
2019/10/14	1	54.40	3	54.40	53.90	-2	6,555	-0.03%
2019/10/09	3	54.53	0	0.00	54.40	3	6,435	0.05%
2019/10/08	5	55.02	1	55.20	55.00	4	6,398	0.06%
2019/10/07	5	55.04	1	54.70	54.40	4	6,367	0.06%
2019/10/04	2	54.75	2	54.80	54.60	0	6,331	0.00%
2019/10/03	10	54.36	1	54.40	54.40	9	6,309	0.14%
2019/10/02	8	55.44	1	55.70	55.20	7	6,159	0.11%
2019/10/01	5	56.22	0	0.00	56.40	5	6,094	0.08%
2019/09/27	0	0.00	2	56.90	56.60	-2	6,024	-0.03%
2019/09/26	0	0.00	1	57.40	57.40	-1	6,021	-0.02%
2019/09/25	5	56.98	0	0.00	57.20	5	6,014	0.08%
2019/09/24	10	57.22	5	58.00	57.50	5	6,047	0.08%
2019/09/23	7	57.66	42	57.84	57.80	-35	5,948	-0.59%
2019/09/19	1	56.70	1	56.20	56.20	0	5,878	0.00%
2019/09/17	1	56.20	0	0.00	56.40	1	5,964	0.02%
2019/09/16	2	56.70	2	56.40	56.70	0	6,073	0.00%
2019/09/12	0	0.00	2	56.65	56.50	-2	6,172	-0.03%
2019/09/06	0	0.00	5	56.30	56.40	-5	6,271	-0.08%
2019/09/03	3	55.87	2	55.95	55.70	1	6,348	0.02%
2019/09/02	0	0.00	4	56.20	55.90	-4	6,405	-0.06%
2019/08/30	2	56.10	4	55.95	56.50	-2	6,425	-0.03%
2019/08/29	7	55.49	0	0.00	55.50	7	6,380	0.11%
2019/08/28	3	54.90	0	0.00	55.00	3	6,365	0.05%
2019/08/27	7	54.91	1	54.80	54.90	6	6,405	0.09%
2019/08/26	4	54.85	1	55.10	55.00	3	6,462	0.05%
2019/08/23	1	55.40	2	55.70	56.00	-1	6,476	-0.02%
2019/08/22	12	55.57	1	56.20	55.60	11	6,503	0.17%
2019/08/21	1	56.10	7	56.24	56.30	-6	6,647	-0.09%
2019/08/20	6	55.95	0	0.00	56.00	6	6,623	0.09%
2019/08/16	1	55.50	2	55.85	56.10	-1	6,551	-0.02%
2019/08/15	2	55.90	4	56.23	56.20	-2	6,490	-0.03%
2019/08/14	5	56.16	8	56.00	56.30	-3	6,465	-0.05%
2019/08/13	2	53.80	1	54.00	54.00	1	6,327	0.02%
2019/08/12	1	54.80	1	54.60	54.50	0	6,352	0.00%
2019/08/08	2	54.50	0	0.00	54.50	2	6,385	0.03%
2019/08/07	9	53.60	0	0.00	53.80	9	6,468	0.14%
2019/08/06	4	53.15	1	53.00	53.50	3	6,473	0.05%
2019/08/05	7	54.00	3	53.97	53.90	4	6,463	0.06%
2019/08/02	11	54.92	1	55.10	54.90	10	6,399	0.16%
2019/08/01	18	56.38	0	0.00	56.00	18	6,318	0.28%
2019/07/31	18	57.41	0	0.00	57.50	18	6,225	0.29%
2019/07/30	4	58.10	3	58.07	57.90	1	6,215	0.02%
2019/07/29	4	57.63	2	58.10	57.90	2	6,222	0.03%
2019/07/26	6	61.45	0	0.00	61.50	6	6,096	0.10%
2019/07/25	13	61.41	10	61.45	61.50	3	6,011	0.05%
2019/07/23	2	61.20	0	0.00	61.10	2	5,958	0.03%
2019/07/22	0	0.00	1	61.40	61.50	-1	5,954	-0.02%
2019/07/17	0	0.00	9	61.89	61.70	-9	5,971	-0.15%
2019/07/16	1	62.00	2	61.85	61.90	-1	5,960	-0.02%
2019/07/15	0	0.00	8	61.26	61.50	-8	5,946	-0.13%
2019/07/12	0	0.00	2	60.95	60.70	-2	5,983	-0.03%
2019/07/11	2	60.70	0	0.00	60.70	2	6,256	0.03%
2019/07/10	0	0.00	6	60.83	60.90	-6	6,276	-0.10%
2019/07/09	1	60.20	150	60.17	60.10	-149	6,332	-2.35%	大賣/鉅額交易
2019/07/08	150	60.80	2	60.85	60.60	148	6,367	2.32%	大買/鉅額交易
2019/07/05	2	60.50	2	60.20	60.60	0	6,410	0.00%
2019/07/04	0	0.00	1	61.00	61.00	-1	6,396	-0.02%
2019/07/03	1	61.00	0	0.00	60.70	1	6,433	0.02%
2019/07/02	0	0.00	7	61.17	61.40	-7	6,464	-0.11%
2019/07/01	2	60.85	0	0.00	60.80	2	6,413	0.03%
2019/06/28	1	60.30	1	60.80	60.40	0	6,449	0.00%
2019/06/27	0	0.00	4	61.05	61.20	-4	6,518	-0.06%
2019/06/26	4	60.50	0	0.00	60.10	4	6,552	0.06%
2019/06/25	0	0.00	42	61.00	60.30	-42	6,515	-0.64%
2019/06/24	0	0.00	3	61.20	60.70	-3	6,463	-0.05%
2019/06/21	0	0.00	4	61.15	61.30	-4	6,451	-0.06%
2019/06/20	0	0.00	8	60.78	60.80	-8	6,366	-0.13%
2019/06/19	0	0.00	6	60.23	60.30	-6	6,275	-0.10%
2019/06/18	0	0.00	1	59.60	59.50	-1	6,234	-0.02%
2019/06/17	6	58.95	1	59.30	59.10	5	6,266	0.08%
2019/06/14	2	59.50	0	0.00	59.00	2	6,261	0.03%
2019/06/13	0	0.00	1	60.00	60.00	-1	6,273	-0.02%
2019/06/11	0	0.00	2	59.60	59.60	-2	6,289	-0.03%
2019/06/10	2	58.00	2	58.80	58.90	0	6,221	0.00%
2019/06/04	1	58.50	0	0.00	57.90	1	6,223	0.02%
2019/06/03	4	58.23	5	58.46	58.50	-1	6,265	-0.02%
2019/05/31	2	59.00	6	58.72	58.90	-4	6,283	-0.06%
2019/05/30	2.2	56.70	2	56.35	56.70	0.2	6,173	0.00%
2019/05/29	4	56.50	1	56.50	56.40	3	6,221	0.05%
2019/05/28	4	56.40	0	0.00	56.70	4	6,252	0.06%
2019/05/27	1	55.70	0	0.00	55.60	1	6,131	0.02%
2019/05/24	5	55.80	0	0.00	55.70	5	6,214	0.08%
2019/05/23	8	55.84	3	56.13	55.90	5	6,267	0.08%
2019/05/22	2	56.75	0	0.00	56.50	2	6,325	0.03%
2019/05/21	0	0.00	1	56.80	56.70	-1	6,411	-0.02%
2019/05/20	8	55.95	4	56.13	56.30	4	6,374	0.06%
2019/05/17	12	56.87	1	56.80	56.40	11	6,340	0.17%
2019/05/16	0	0.00	2	57.55	57.30	-2	6,316	-0.03%
2019/05/15	3	56.90	11	57.28	57.50	-8	6,321	-0.13%
2019/05/14	7	57.46	7	57.30	57.40	0	6,256	0.00%
2019/05/13	10	58.18	7	57.94	58.00	3	6,269	0.05%
2019/05/10	1	58.70	4	58.68	58.80	-3	6,296	-0.05%
2019/05/09	3	58.73	0	0.00	58.80	3	6,356	0.05%
2019/05/07	0	0.00	1	59.00	60.20	-1	6,355	-0.02%
2019/05/06	5	58.48	1	58.70	58.40	4	6,421	0.06%
2019/05/03	1	59.70	0	0.00	59.70	1	6,335	0.02%
2019/04/29	1	59.30	2	59.60	59.70	-1	6,334	-0.02%
2019/04/26	2	58.90	0	0.00	59.00	2	6,341	0.03%
2019/04/25	3	59.80	0	0.00	59.80	3	6,462	0.05%
2019/04/24	1	60.40	2	60.50	60.80	-1	6,718	-0.01%
2019/04/22	2	60.20	0	0.00	59.80	2	6,833	0.03%
2019/04/19	2	60.15	1	60.30	60.30	1	6,883	0.01%
2019/04/18	5	60.50	1	60.30	60.80	4	6,937	0.06%
2019/04/17	3	61.00	1	60.70	60.70	2	6,997	0.03%
2019/04/16	0	0.00	0.1	59.10	59.10	-0.1	6,800	0.00%
2019/04/15	9	58.98	2	59.10	58.80	7	6,873	0.10%
2019/04/12	0	0.00	4	58.48	58.80	-4	6,845	-0.06%
2019/04/11	0	0.00	2	58.90	58.20	-2	6,838	-0.03%
2019/04/09	0	0.00	2	58.70	59.00	-2	6,859	-0.03%
2019/04/08	0	0.00	1	58.40	58.30	-1	6,825	-0.01%
2019/04/03	0	0.00	2	57.70	57.80	-2	6,753	-0.03%
2019/04/02	9	58.04	0	0.00	58.00	9	6,724	0.13%
2019/04/01	3	58.43	5	58.52	58.40	-2	6,632	-0.03%
2019/03/29	0	0.00	3	57.73	57.80	-3	6,502	-0.05%
2019/03/26	0	0.00	2	56.95	57.00	-2	6,554	-0.03%
2019/03/22	0	0.00	1	56.10	56.50	-1	6,503	-0.02%
2019/03/18	2	57.10	6	57.10	57.20	-4	6,516	-0.06%
2019/03/15	0	0.00	1	56.90	57.00	-1	6,481	-0.02%
2019/03/13	0	0.00	2	56.55	56.70	-2	6,466	-0.03%
2019/03/11	1	55.80	0	0.00	55.80	1	6,606	0.02%
2019/03/07	0	0.00	6	56.42	56.80	-6	6,813	-0.09%
2019/03/06	1	56.10	0	0.00	56.30	1	6,802	0.01%
2019/03/05	0	0.00	3	56.20	56.60	-3	6,848	-0.04%
2019/03/04	8	56.35	0	0.00	56.60	8	6,844	0.12%
2019/02/26	2	57.50	3	57.30	56.90	-1	6,731	-0.01%
2019/02/25	1	56.80	17	56.92	57.30	-16	6,687	-0.24%
2019/02/22	4	55.63	0	0.00	56.00	4	6,629	0.06%
2019/02/21	7	56.34	2	56.50	56.20	5	6,578	0.08%
2019/02/20	0	0.00	10	56.94	57.10	-10	6,542	-0.15%
2019/02/19	0	0.00	0.7	56.10	56.10	-0.7	6,462	-0.01%
2019/02/15	2	56.75	1	56.50	56.60	1	6,543	0.02%
2019/02/14	0	0.00	1.2	57.00	57.00	-1.2	6,515	-0.02%
2019/02/13	3	55.97	0	0.00	56.20	3	6,424	0.05%
2019/02/12	1	56.30	0	0.00	56.80	1	6,353	0.02%
2019/01/30	0	0.00	3	55.77	55.90	-3	6,237	-0.05%
2019/01/29	3	55.57	2	55.50	55.80	1	6,138	0.02%
2019/01/23	0	0.00	1	55.10	55.20	-1	6,078	-0.02%
2019/01/22	6	55.00	2	55.10	55.00	4	6,037	0.07%
2019/01/21	0	0.00	3	55.80	55.20	-3	5,992	-0.05%
2019/01/18	4	55.50	3	55.33	55.50	1	5,901	0.02%
2019/01/17	1	55.00	4	55.05	55.20	-3	5,913	-0.05%
2019/01/16	1	55.00	6	54.80	54.80	-5	5,768	-0.09%
2019/01/15	1	53.40	14	53.68	53.80	-13	5,478	-0.24%
2019/01/14	0	0.00	3	53.03	53.10	-3	5,419	-0.06%
2019/01/09	0	0.00	2	53.20	53.10	-2	5,415	-0.04%
2019/01/08	0	0.00	1	52.80	52.80	-1	5,370	-0.02%
2019/01/07	2	52.50	0	0.00	52.50	2	5,362	0.04%
2019/01/03	0	0.00	3	52.10	52.50	-3	5,573	-0.05%
2018/12/28	0	0.00	64	52.69	52.70	-64	5,630	-1.14%
2018/12/27	0	0.00	2	52.00	51.70	-2	5,631	-0.04%
2018/12/26	1	51.70	0	0.00	51.60	1	5,685	0.02%
2018/12/25	2	51.10	9	51.40	51.10	-7	5,689	-0.12%
2018/12/24	0	0.00	2	52.00	51.80	-2	5,725	-0.03%
2018/12/20	6	52.30	0	0.00	51.70	6	5,791	0.10%
2018/12/18	0	0.00	1	50.30	50.50	-1	5,712	-0.02%
2018/12/13	0.2	51.10	5	51.10	51.10	-4.8	5,857	-0.08%
2018/12/12	1	50.40	0	0.00	50.50	1	6,008	0.02%
2018/12/04	1	50.30	1	50.50	50.30	0	6,479	0.00%
2018/12/03	1	50.30	0	0.00	50.30	1	6,487	0.02%
2018/11/28	20	49.00	0	0.00	49.40	20	6,624	0.30%
2018/11/27	0	0.00	1	49.50	49.45	-1	6,565	-0.02%
2018/11/26	1	49.25	1	49.45	49.00	0	6,581	0.00%
2018/11/22	1	48.80	0	0.00	48.55	1	6,625	0.02%
2018/11/21	0	0.00	3	49.13	49.05	-3	6,713	-0.04%
2018/11/20	4	49.36	5	49.30	49.30	-1	6,742	-0.01%
2018/11/16	1	49.35	1	49.25	49.45	0	6,734	0.00%
2018/11/15	15	48.68	0	0.00	48.85	15	6,720	0.22%
2018/11/14	32	48.85	1	49.30	49.50	31	6,680	0.46%
2018/11/13	2	48.73	0	0.00	48.70	2	6,642	0.03%
2018/11/08	0	0.00	2	49.90	50.00	-2	6,750	-0.03%
2018/11/05	1	48.60	0	0.00	49.40	1	6,849	0.01%
2018/10/26	1	47.85	0	0.00	47.50	1	6,880	0.01%
2018/10/25	2	47.20	0	0.00	47.50	2	6,864	0.03%
2018/10/23	5	48.00	10	48.01	48.00	-5	6,952	-0.07%
2018/10/22	2	47.78	2	47.70	47.75	0	7,134	0.00%
2018/10/19	2	47.65	2	47.75	47.90	0	7,208	0.00%
2018/10/17	5	49.00	0	0.00	49.00	5	7,209	0.07%
2018/10/15	1	48.55	0	0.00	48.45	1	7,192	0.01%
2018/10/12	1	48.60	10	48.20	49.15	-9	7,179	-0.13%
2018/10/11	3	48.98	4	49.00	48.80	-1	7,139	-0.01%
2018/10/09	1	50.70	0	0.00	50.60	1	6,880	0.01%
2018/10/08	1	50.50	0	0.00	50.70	1	6,819	0.01%
2018/10/05	1	50.70	2	51.10	50.50	-1	6,793	-0.01%
2018/10/04	2	51.70	0	0.00	51.50	2	6,749	0.03%
2018/10/03	0	0.00	2	52.60	52.50	-2	6,778	-0.03%
2018/10/02	0	0.00	2.4	52.75	52.80	-2.4	6,847	-0.04%
2018/10/01	2	53.60	2	53.60	53.30	0	6,828	0.00%
2018/09/26	2	52.80	0	0.00	52.90	2	6,964	0.03%
2018/09/25	0	0.00	1	52.90	53.00	-1	7,033	-0.01%
2018/09/21	2	51.80	5	52.14	52.20	-3	7,046	-0.04%
2018/09/20	1	52.50	1	52.90	52.20	0	7,003	0.00%
2018/09/18	1	53.10	4	53.05	52.80	-3	7,093	-0.04%
2018/09/14	3	52.40	18	52.10	52.00	-15	6,958	-0.22%
2018/09/12	1	50.00	0	0.00	50.30	1	6,765	0.01%
2018/09/11	13	49.78	0	0.00	49.70	13	6,755	0.19%
2018/09/10	0	0.00	8	49.20	49.60	-8	6,753	-0.12%
2018/09/07	2	50.35	1	50.50	50.10	1	6,853	0.01%
2018/09/06	6	50.63	2	50.80	50.70	4	6,817	0.06%
2018/09/05	1	51.80	0	0.00	51.60	1	6,696	0.01%
2018/09/03	2	52.50	0	0.00	52.20	2	6,665	0.03%
2018/08/29	1	53.50	0	0.00	53.50	1	6,816	0.01%
2018/08/28	1	52.50	0	0.00	53.00	1	6,879	0.01%
2018/08/17	2	52.30	5	52.06	52.20	-3	7,680	-0.04%
2018/08/16	1	51.60	0	0.00	51.40	1	7,656	0.01%
2018/08/15	1	51.90	0	0.00	51.80	1	7,784	0.01%
2018/08/14	1	51.70	0	0.00	51.70	1	7,940	0.01%
2018/08/13	0	0.00	2	52.30	51.80	-2	7,971	-0.03%
2018/08/09	4	52.95	11	52.89	52.60	-7	7,946	-0.09%
2018/08/03	0	0.00	0.2	52.80	52.60	-0.2	8,250	0.00%
2018/08/01	2	52.90	6	53.07	53.30	-4	8,339	-0.05%
2018/07/30	3	52.17	2	52.20	52.50	1	8,330	0.01%
2018/07/27	0	0.00	8	55.45	55.60	-8	8,218	-0.10%
2018/07/26	4	55.45	1	55.90	55.50	3	8,111	0.04%
2018/07/25	1	55.10	0	0.00	55.20	1	8,032	0.01%
2018/07/24	1	54.40	0	0.00	54.60	1	8,022	0.01%
2018/07/23	1	53.80	0	0.00	54.50	1	7,992	0.01%
2018/07/20	1	54.10	0	0.00	54.20	1	7,966	0.01%
2018/07/18	10	53.55	1	54.00	54.00	9	7,887	0.11%
2018/07/16	3	52.47	0	0.00	52.60	3	7,882	0.04%
2018/07/13	1	52.40	0	0.00	52.40	1	7,940	0.01%
2018/07/11	2	51.40	0	0.00	52.20	2	8,239	0.02%
2018/07/10	3	52.40	0	0.00	52.60	3	8,272	0.04%
2018/07/09	1	52.20	0	0.00	52.20	1	8,343	0.01%
2018/07/06	14	51.64	0	0.00	51.70	14	8,434	0.17%
2018/07/04	3	52.07	1	52.10	51.90	2	8,364	0.02%
2018/07/03	2	52.50	0	0.00	52.40	2	8,321	0.02%
2018/06/29	1	52.90	0	0.00	53.50	1	8,254	0.01%
2018/06/28	2	52.60	0	0.00	52.80	2	8,166	0.02%
2018/06/27	2	53.00	0	0.00	53.00	2	8,091	0.02%
2018/06/26	0	0.00	1	53.30	53.20	-1	8,089	-0.01%
2018/06/25	2	54.00	0	0.00	53.70	2	8,120	0.02%
2018/06/22	0	0.00	2	54.40	54.50	-2	8,192	-0.02%
2018/06/20	4	53.73	2	53.90	54.00	2	8,136	0.02%
2018/06/19	4	53.58	0	0.00	53.50	4	8,098	0.05%
2018/06/15	12	53.98	0	0.00	53.90	12	8,006	0.15%
2018/06/14	4	54.65	2	54.60	54.50	2	7,758	0.03%
2018/06/13	4	55.15	0	0.00	55.20	4	7,679	0.05%
2018/06/12	2	55.15	0	0.00	54.90	2	7,703	0.03%
2018/06/11	6	55.55	0	0.00	55.30	6	7,585	0.08%
2018/06/08	0	0.00	7	55.99	56.20	-7	7,453	-0.09%
2018/06/07	1	57.00	0	0.00	57.00	1	7,364	0.01%
2018/06/05	3.1	57.16	1	57.10	57.00	2.1	7,238	0.03%
2018/06/04	0	0.00	14	56.41	57.50	-14	7,131	-0.20%
2018/06/01	11	54.13	12	55.07	55.10	-1	6,838	-0.01%
2018/05/31	3	53.50	0	0.00	53.00	3	6,612	0.05%
2018/05/30	0	0.00	2	53.50	53.40	-2	6,441	-0.03%
2018/05/29	8	53.88	2	53.80	53.90	6	6,370	0.09%
2018/05/28	3	53.97	0.3	53.90	53.60	2.7	6,449	0.04%
2018/05/24	1	53.40	0	0.00	53.50	1	6,372	0.02%
2018/05/23	14	53.62	0	0.00	53.00	14	6,428	0.22%
2018/05/22	6	54.97	7	54.57	55.00	-1	6,283	-0.02%
2018/05/18	4	52.60	0	0.00	52.60	4	6,224	0.06%
2018/05/16	1	52.20	0	0.00	52.60	1	6,237	0.02%
2018/05/14	12	51.86	0	0.00	52.10	12	6,321	0.19%
2018/05/11	1	53.10	0	0.00	53.10	1	6,128	0.02%
2018/05/10	3	52.93	0	0.00	52.90	3	6,085	0.05%
2018/05/09	4	52.33	0	0.00	52.40	4	6,061	0.07%
2018/05/08	3	52.83	0	0.00	52.80	3	5,986	0.05%
2018/05/04	6	52.77	0	0.00	52.80	6	6,008	0.10%
2018/05/03	6	52.93	6.3	52.81	52.70	-0.3	5,975	-0.01%
2018/05/02	3	54.07	2	53.60	53.60	1	5,918	0.02%
2018/04/30	3	53.83	0	0.00	54.10	3	5,901	0.05%
2018/04/27	2	54.00	0	0.00	54.00	2	5,889	0.03%
2018/04/26	2	54.10	0	0.00	54.10	2	5,912	0.03%
2018/04/25	3	54.30	0	0.00	54.20	3	5,973	0.05%
2018/04/23	2	54.05	0	0.00	54.10	2	6,067	0.03%
2018/04/20	0.5	54.50	0	0.00	54.00	0.5	6,073	0.01%
2018/04/19	1	53.80	2	54.10	54.90	-1	6,037	-0.02%
2018/04/18	8	53.35	2	53.20	53.20	6	6,000	0.10%
2018/04/17	20	54.03	4	53.80	53.80	16	5,909	0.27%
2018/04/16	15	55.23	0	0.00	55.10	15	5,814	0.26%
2018/04/13	7	56.23	0	0.00	56.10	7	5,810	0.12%
2018/04/12	31	56.82	0	0.00	56.80	31	5,691	0.54%
2018/04/10	4	57.73	0	0.00	57.70	4	5,708	0.07%
2018/04/09	0	0.00	2	58.20	58.00	-2	5,816	-0.03%
2018/04/03	1	58.40	0	0.00	58.30	1	5,761	0.02%
2018/03/31	1	59.20	0	0.00	59.10	1	5,829	0.02%
2018/03/30	2	59.20	0	0.00	58.80	2	5,835	0.03%
2018/03/28	9	59.20	1.1	59.21	59.20	7.9	5,701	0.14%
2018/03/27	7	59.61	1	59.60	59.80	6	5,629	0.11%
2018/03/20	0	0.00	1	60.80	60.80	-1	5,586	-0.02%
2018/03/16	0	0.00	2	60.20	60.30	-2	5,746	-0.03%
2018/03/14	0	0.00	2	60.70	60.50	-2	5,814	-0.03%
2018/03/13	1	60.00	2	60.00	60.20	-1	5,968	-0.02%
2018/03/09	2	59.25	0	0.00	59.30	2	6,197	0.03%
2018/03/08	1	58.80	0	0.00	58.90	1	6,304	0.02%
2018/03/07	1	58.80	1	58.90	58.70	0	6,411	0.00%
2018/03/05	0	0.00	5	59.10	59.30	-5	7,039	-0.07%
2018/03/02	1	59.00	0	0.00	59.30	1	7,079	0.01%
2018/03/01	1	58.60	1	58.90	58.80	0	7,068	0.00%
2018/02/27	3.2	59.61	1	59.90	59.60	2.2	7,023	0.03%
2018/02/26	2	59.95	0	0.00	59.70	2	7,023	0.03%
2018/02/23	4	59.70	0	0.00	59.60	4	7,138	0.06%
2018/02/22	2	59.70	0	0.00	59.70	2	7,231	0.03%
2018/02/12	2	58.30	0	0.00	58.50	2	7,319	0.03%
2018/02/09	1	57.80	0	0.00	59.20	1	7,333	0.01%
2018/02/08	1	59.70	0	0.00	59.50	1	7,387	0.01%
2018/02/07	1	60.80	1	60.10	59.40	0	7,980	0.00%
2018/02/06	3	60.67	6	59.85	60.00	-3	7,904	-0.04%
2018/02/05	1	62.90	0	0.00	62.90	1	7,733	0.01%
2018/02/02	2	63.70	1	63.50	64.00	1	7,677	0.01%
2018/02/01	0	0.00	2	64.70	64.00	-2	7,677	-0.03%
2018/01/31	3	63.73	0	0.00	63.50	3	7,684	0.04%
2018/01/30	2	63.70	4	64.75	63.70	-2	7,633	-0.03%
2018/01/26	2	64.10	0	0.00	64.40	2	7,589	0.03%
2018/01/25	0	0.00	4	64.80	64.90	-4	7,547	-0.05%
2018/01/23	2	64.10	1	64.60	64.20	1	7,460	0.01%
2018/01/19	2	64.15	0	0.00	65.00	2	7,349	0.03%
2018/01/18	0	0.00	5	64.76	64.60	-5	7,260	-0.07%
2018/01/17	0	0.00	3	63.93	63.70	-3	7,178	-0.04%
2018/01/16	0	0.00	2	63.30	63.40	-2	7,125	-0.03%
2018/01/15	0	0.00	1	62.60	62.80	-1	7,075	-0.01%
2018/01/12	2	62.10	0	0.00	62.20	2	7,113	0.03%
2018/01/11	1	61.70	0	0.00	62.10	1	7,129	0.01%
2018/01/10	0	0.00	2	61.80	61.90	-2	7,126	-0.03%
2018/01/09	17	61.28	0	0.00	61.50	17	7,115	0.24%
2018/01/05	3	62.03	0	0.00	61.80	3	7,198	0.04%
2018/01/04	1	62.60	1	62.90	62.90	0	7,152	0.00%
2018/01/03	1	61.80	0	0.00	62.60	1	7,163	0.01%