南亞 (1303)-台新-台中券商分點個股進出

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

南亞

(1303)

可現股當沖

股價
40.05
漲跌
▲0.70
漲幅
+1.78%
成交量
14,763張
產業
上市塑膠類股
1266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

南亞 (1303)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	21.2	39.72	5.8	39.42	40.05	15.5	13,218	0.12%
2024/09/05	7.7	39.88	36.4	39.79	39.35	-28.7	13,164	-0.22%
2024/09/04	39.6	40.92	41	40.85	40.50	-1.5	13,029	-0.01%
2024/09/03	13.4	43.46	6	43.67	43.40	7.4	12,816	0.06%
2024/09/02	23	44.61	15	44.32	44.40	8	12,839	0.06%
2024/08/30	1.1	45.32	0.5	45.70	45.30	0.6	12,841	0.00%
2024/08/29	0.1	45.80	1	45.45	45.60	-0.9	12,776	-0.01%
2024/08/28	19.1	45.54	4	45.46	45.85	15.1	13,102	0.11%
2024/08/27	14.1	45.80	1	45.90	46.00	13.1	13,705	0.10%
2024/08/26	0	0.00	31.4	46.50	46.60	-31.4	14,350	-0.22%
2024/08/23	8.4	45.79	9	46.03	45.75	-0.6	14,762	0.00%
2024/08/22	10	46.28	3	46.38	46.50	7	15,318	0.05%
2024/08/21	5	46.02	2	46.17	46.00	3	15,692	0.02%
2024/08/20	30.7	45.77	8	45.86	45.85	22.7	15,942	0.14%
2024/08/19	3.1	46.45	1	46.50	46.40	2.1	15,977	0.01%
2024/08/16	7.5	46.97	4	47.26	46.55	3.5	16,344	0.02%
2024/08/15	14.3	46.74	2	46.35	46.20	12.3	16,372	0.08%
2024/08/14	9	47.19	17	47.65	47.35	-8	16,277	-0.05%
2024/08/13	16.3	46.15	0	0.00	45.85	16.3	16,138	0.10%
2024/08/12	3.2	47.09	10	47.15	47.35	-6.9	16,124	-0.04%
2024/08/09	2	46.60	9	47.16	46.95	-7	16,132	-0.04%
2024/08/08	14.3	46.68	2	46.58	46.40	12.3	15,995	0.08%
2024/08/07	1	47.50	11.1	47.23	47.50	-10.1	15,865	-0.06%
2024/08/06	9	45.76	58.5	45.60	46.80	-49.5	15,834	-0.31%
2024/08/05	38.4	46.13	13.7	45.89	45.95	24.7	15,688	0.16%
2024/08/02	44.8	48.50	11	48.42	48.45	33.8	15,439	0.22%
2024/08/01	19	49.81	9	49.89	49.80	10	15,357	0.07%
2024/07/31	4	49.76	2	49.93	50.00	2	15,350	0.01%
2024/07/30	6.1	49.31	4	49.15	49.55	2.1	15,357	0.01%
2024/07/29	3	49.85	26	49.93	49.80	-23	15,366	-0.15%
2024/07/26	11.2	49.64	1.3	49.78	49.70	9.9	15,332	0.06%
2024/07/23	9	50.07	10.4	50.06	50.30	-1.4	15,287	-0.01%
2024/07/22	8	49.78	18	49.87	50.30	-10	15,223	-0.07%
2024/07/19	50.1	49.91	14	50.19	50.40	36.1	15,095	0.24%
2024/07/18	23.9	50.65	18.2	50.81	50.70	5.8	14,930	0.04%
2024/07/17	15.9	50.13	45.5	50.12	50.40	-29.6	14,667	-0.20%
2024/07/16	23.8	49.23	5	49.28	48.90	18.8	14,474	0.13%
2024/07/15	50.2	49.89	6.3	50.04	49.65	44	14,394	0.31%
2024/07/12	81.5	50.19	32.1	50.19	50.10	49.4	14,343	0.34%
2024/07/11	9.4	48.12	10	48.36	48.70	-0.6	14,085	0.00%
2024/07/10	18.1	48.24	1.3	48.18	48.00	16.8	14,010	0.12%
2024/07/09	14.4	48.61	7	48.55	48.50	7.4	13,922	0.05%
2024/07/08	10.5	49.15	5	49.07	49.25	5.5	13,938	0.04%
2024/07/05	14.2	48.85	7	48.87	48.80	7.2	13,883	0.05%
2024/07/04	7.5	49.24	5	49.35	49.45	2.5	13,851	0.02%
2024/07/03	11.4	48.12	8	48.29	48.45	3.4	13,847	0.02%
2024/07/02	19.1	48.28	11	48.45	48.20	8.1	13,901	0.06%
2024/07/01	11.9	49.28	1	49.15	49.05	10.9	13,782	0.08%
2024/06/28	13.2	49.70	2	49.23	49.30	11.2	13,740	0.08%
2024/06/27	18.7	48.64	32	48.74	49.00	-13.3	13,704	-0.10%
2024/06/26	70.6	49.61	17	49.20	49.20	53.6	13,401	0.40%
2024/06/25	33.3	50.11	2	50.15	50.00	31.3	13,067	0.24%
2024/06/24	89.4	50.38	1	50.50	50.10	88.4	12,859	0.69%
2024/06/21	56.1	51.23	75	51.34	51.00	-18.9	12,717	-0.15%
2024/06/20	15.2	50.66	45.2	50.62	50.80	-30	12,326	-0.24%
2024/06/19	57.4	50.08	7	50.09	49.90	50.4	12,214	0.41%
2024/06/18	59	50.18	3	50.23	50.30	56	12,191	0.46%
2024/06/17	11.8	50.45	7.8	50.45	50.30	4	12,149	0.03%
2024/06/14	1.6	50.29	14	50.50	50.70	-12.4	12,169	-0.10%
2024/06/13	27	50.12	3	50.37	50.10	24	12,178	0.20%
2024/06/12	37.2	50.69	3	50.33	50.10	34.2	12,864	0.27%
2024/06/11	31.5	51.09	39	51.30	50.80	-7.5	12,818	-0.06%
2024/06/07	53.8	50.43	19	50.63	50.80	34.8	12,780	0.27%
2024/06/06	11.6	50.61	6	50.67	50.40	5.6	12,589	0.04%
2024/06/05	52	51.10	13	51.22	51.00	39	12,380	0.32%
2024/06/04	37.2	51.36	11.3	51.59	51.70	25.9	12,352	0.21%
2024/06/03	31.1	52.40	6.2	52.37	52.20	24.9	12,048	0.21%
2024/05/31	15.4	52.95	12.5	53.28	53.20	2.8	11,885	0.02%
2024/05/30	90.9	52.31	5.9	52.41	53.20	85	11,368	0.75%
2024/05/29	35.3	53.37	1.4	53.43	53.10	33.9	10,808	0.31%
2024/05/28	12.3	54.25	9	54.43	54.30	3.3	10,399	0.03%
2024/05/27	4.7	52.74	2.3	53.08	55.00	2.5	9,950	0.02%
2024/05/24	30.6	52.98	15	52.97	53.10	15.6	9,650	0.16%
2024/05/23	33.1	53.93	4	53.95	53.70	29.1	9,325	0.31%
2024/05/22	28	54.67	7	54.84	54.50	21	9,198	0.23%
2024/05/21	15.4	55.94	6	55.57	55.70	9.4	8,828	0.11%
2024/05/20	10	56.99	8.2	56.95	57.20	1.8	8,690	0.02%
2024/05/17	8	57.40	1.2	57.48	56.50	6.8	8,663	0.08%
2024/05/16	7	57.17	6	57.22	57.40	1	8,614	0.01%
2024/05/15	17	56.81	6	57.12	56.80	11	8,508	0.13%
2024/05/14	7.5	57.10	3	57.30	56.80	4.5	8,490	0.05%
2024/05/13	3	56.73	3.3	56.72	56.40	-0.3	8,476	0.00%
2024/05/10	5.1	56.52	12.1	56.38	57.00	-7	8,435	-0.08%
2024/05/09	9	56.36	6.2	56.69	56.30	2.8	8,389	0.03%
2024/05/08	7.2	57.15	0	0.00	56.70	7.2	8,363	0.09%
2024/05/07	11	57.69	0	0.00	56.90	11	8,320	0.13%
2024/05/06	11.5	57.57	1.2	57.80	57.70	10.2	8,222	0.12%
2024/05/03	1.1	56.91	0.2	57.73	56.80	0.9	8,139	0.01%
2024/05/02	8	56.96	1	57.30	57.40	7	8,038	0.09%
2024/04/30	3.2	56.90	1	57.10	56.70	2.2	7,972	0.03%
2024/04/29	0	0.00	8.1	57.13	57.60	-8.1	7,911	-0.10%
2024/04/26	3	55.83	0	0.00	55.60	3	7,851	0.04%
2024/04/25	2.4	55.66	1	55.90	55.80	1.4	7,907	0.02%
2024/04/24	3	56.67	2	56.50	56.40	1	7,941	0.01%
2024/04/23	17	57.39	1.3	57.42	56.70	15.7	8,133	0.19%
2024/04/22	11.3	57.03	19.6	56.92	57.30	-8.3	8,180	-0.10%
2024/04/19	18.2	55.05	4.5	54.98	55.00	13.7	8,049	0.17%
2024/04/18	1.1	54.93	2	55.85	55.80	-0.9	7,902	-0.01%
2024/04/17	19.4	55.03	0	0.00	55.00	19.4	7,897	0.25%
2024/04/16	12.4	55.58	1.2	55.48	55.50	11.2	7,807	0.14%
2024/04/15	4.3	57.00	0.4	57.00	57.20	3.9	7,685	0.05%
2024/04/12	7.5	57.04	2	57.30	57.40	5.5	7,618	0.07%
2024/04/11	6.6	57.40	1.1	57.40	57.20	5.5	7,501	0.07%
2024/04/10	1.1	58.31	0	0.00	58.30	1.1	7,431	0.01%
2024/04/09	4.3	58.45	2.1	58.60	58.60	2.2	7,407	0.03%
2024/04/08	45.6	57.44	52	56.61	57.70	-6.4	7,293	-0.09%
2024/04/03	2.1	57.00	5.2	57.00	56.80	-3.1	7,143	-0.04%
2024/04/02	14.1	57.14	0	0.00	57.40	14.1	7,131	0.20%
2024/04/01	10.4	57.29	11	57.45	57.50	-0.6	7,110	-0.01%
2024/03/29	7.1	56.20	9	56.51	56.00	-1.9	6,981	-0.03%
2024/03/28	12.2	55.30	2	55.40	55.10	10.2	6,889	0.15%
2024/03/27	8	56.20	36	56.15	56.00	-28	6,854	-0.41%
2024/03/26	21.9	56.32	18.2	56.41	56.40	3.7	6,859	0.05%
2024/03/25	2	55.10	0	0.00	55.30	2	6,806	0.03%
2024/03/22	13.2	54.81	2	54.70	54.80	11.2	6,830	0.16%
2024/03/21	9.1	54.88	5	55.02	55.00	4.1	6,805	0.06%
2024/03/20	23.4	54.12	20	53.95	53.60	3.4	6,828	0.05%
2024/03/19	11	55.10	10	55.21	55.00	1.1	6,727	0.02%
2024/03/18	12.5	55.14	2.8	55.33	55.00	9.7	6,693	0.14%
2024/03/15	74.1	55.03	7	54.90	54.50	67.1	6,618	1.01%
2024/03/14	1	56.10	2	56.05	56.40	-1	5,815	-0.02%
2024/03/13	26.5	55.64	0.8	55.60	55.60	25.7	5,732	0.45%
2024/03/12	9.8	56.64	1	56.60	56.70	8.8	5,603	0.16%
2024/03/11	7.7	55.86	1	56.20	56.10	6.7	5,570	0.12%
2024/03/08	21.3	55.60	2	55.70	55.50	19.3	5,557	0.35%
2024/03/07	20.7	56.14	5.2	56.07	56.50	15.4	5,409	0.29%
2024/03/06	38.9	56.61	0.3	56.80	56.30	38.6	5,333	0.72%
2024/03/05	25.5	57.22	1	57.00	56.90	24.5	5,355	0.46%
2024/03/04	27.2	57.72	2	57.85	58.00	25.2	5,286	0.48%
2024/03/01	16.6	58.71	1	58.50	58.50	15.6	5,293	0.29%
2024/02/29	7.4	58.92	4	59.53	59.70	3.4	5,311	0.06%
2024/02/27	17.1	59.15	10	58.90	58.90	7.1	5,250	0.14%
2024/02/26	14.6	59.80	0	0.00	59.90	14.6	5,154	0.28%
2024/02/23	15.8	59.93	1	59.80	59.70	14.8	5,190	0.29%
2024/02/22	5.3	60.63	0	0.00	60.50	5.3	5,287	0.10%
2024/02/21	5	61.10	0	0.00	61.00	5	5,313	0.09%
2024/02/20	5.3	61.09	0	0.00	61.30	5.3	5,334	0.10%
2024/02/19	3.7	61.25	7	61.33	61.60	-3.3	5,405	-0.06%
2024/02/16	9.3	61.15	0	0.00	61.10	9.3	5,541	0.17%
2024/02/15	2.3	60.47	6	60.67	61.20	-3.7	5,583	-0.07%
2024/02/05	1.1	61.01	1	61.00	61.00	0.1	5,536	0.00%
2024/02/02	2	61.90	1	61.90	62.40	1	5,492	0.02%
2024/02/01	1.5	62.00	2.2	62.15	62.30	-0.7	5,533	-0.01%
2024/01/31	14	61.11	9	61.14	60.90	5	5,510	0.09%
2024/01/30	1.1	61.96	18.1	61.22	61.20	-17	5,505	-0.31%
2024/01/29	5.2	62.28	1	62.40	62.30	4.2	5,536	0.08%
2024/01/26	3.2	61.38	1.4	61.48	61.50	1.8	5,537	0.03%
2024/01/25	0.3	60.50	0	0.00	60.50	0.3	5,559	0.01%
2024/01/24	4.3	60.66	0.1	60.70	60.70	4.2	5,600	0.07%
2024/01/23	3.2	59.97	1	60.30	60.30	2.2	5,689	0.04%
2024/01/22	8.1	59.64	0.1	59.90	59.50	8	5,805	0.14%
2024/01/19	9.7	60.11	0	0.00	60.00	9.7	5,820	0.17%
2024/01/18	14	60.33	0	0.00	60.10	14	5,796	0.24%
2024/01/17	22.8	60.38	2	60.60	60.10	20.8	5,772	0.36%
2024/01/16	21.4	62.29	2	62.00	61.80	19.4	5,600	0.35%
2024/01/15	0.1	64.00	0	0.00	63.60	0.1	5,558	0.00%
2024/01/12	1.1	63.50	0	0.00	64.00	1.1	5,647	0.02%
2024/01/11	14.1	63.71	1	63.50	63.50	13.1	5,740	0.23%
2024/01/10	3.2	64.72	1	64.60	64.50	2.2	5,968	0.04%
2024/01/09	1	65.40	0	0.00	65.10	1	6,039	0.02%
2024/01/08	0.7	66.40	45	66.20	65.80	-44.3	6,084	-0.73%
2024/01/05	2	65.50	0	0.00	65.40	2	6,156	0.03%
2024/01/03	49.1	65.43	0	0.00	65.60	49.1	6,402	0.77%
2024/01/02	2	66.30	7	66.30	66.70	-5	6,368	-0.08%
2023/12/29	5	66.56	0	0.00	66.50	5	6,389	0.08%
2023/12/28	2	66.60	6	66.80	67.00	-4	6,486	-0.06%
2023/12/27	7	66.20	7	66.16	66.10	0	6,453	0.00%
2023/12/26	0	0.00	2	65.85	66.10	-2	6,432	-0.03%
2023/12/25	1	64.70	0	0.00	65.50	1	6,442	0.02%
2023/12/22	6.2	65.15	2.3	65.04	65.10	4	6,471	0.06%
2023/12/21	7.2	65.84	1	65.80	66.00	6.2	6,481	0.10%
2023/12/20	3	66.33	0	66.50	66.80	3	6,406	0.05%
2023/12/19	11.8	66.41	0	0.00	66.60	11.8	6,340	0.19%
2023/12/18	2	66.90	0	0.00	67.00	2	6,367	0.03%
2023/12/15	0.1	67.80	0	0.00	67.30	0.1	6,312	0.00%
2023/12/14	1.7	67.70	10.1	68.10	67.90	-8.4	6,139	-0.14%
2023/12/13	4.2	66.71	7.2	66.62	66.70	-3	6,049	-0.05%
2023/12/11	1	67.20	26	67.29	67.30	-25	6,161	-0.41%
2023/12/08	2	67.50	3	68.00	67.60	-1	6,147	-0.02%
2023/12/07	2	68.40	0	0.00	68.10	2	6,164	0.03%
2023/12/06	6	68.95	0	0.00	68.70	6	6,181	0.10%
2023/12/05	2	68.80	8	68.69	68.70	-6	6,162	-0.10%
2023/12/04	0.1	68.80	3.1	68.80	68.70	-3.1	6,139	-0.05%
2023/12/01	3.5	68.65	0	0.00	68.10	3.5	6,107	0.06%
2023/11/30	2	68.65	5	68.92	68.10	-3	6,072	-0.05%
2023/11/29	2	68.89	6	69.28	68.40	-4	5,856	-0.07%
2023/11/28	2	69.20	1	69.20	68.60	1	5,740	0.02%
2023/11/27	0.6	68.37	13	68.59	67.70	-12.4	5,736	-0.22%
2023/11/24	0	0.00	2	69.00	68.20	-2	5,645	-0.04%
2023/11/22	2	68.63	0	0.00	68.50	2	5,521	0.04%
2023/11/21	2	69.15	15.1	69.05	69.60	-13.1	5,496	-0.24%
2023/11/20	1.8	67.87	1	67.30	67.40	0.8	5,302	0.02%
2023/11/17	3.1	68.20	7	68.39	68.20	-4	5,249	-0.08%
2023/11/16	2.1	68.00	24.1	67.64	68.40	-22.1	5,235	-0.42%
2023/11/15	0	0.00	25.7	66.98	68.00	-25.7	5,168	-0.50%
2023/11/14	0	0.00	5	65.00	65.80	-5	5,020	-0.10%
2023/11/13	0	0.00	0.5	65.00	64.80	-0.5	5,046	-0.01%
2023/11/10	2.1	64.70	2	64.95	64.90	0.1	5,092	0.00%
2023/11/09	0.3	64.90	19.3	64.98	65.30	-19	5,097	-0.37%
2023/11/08	4.1	64.32	4	64.40	64.50	0.1	5,074	0.00%
2023/11/07	0.1	64.40	0	0.00	64.30	0.1	5,053	0.00%
2023/11/06	0.1	64.20	1.1	64.85	64.80	-1	5,047	-0.02%
2023/11/03	0.1	63.50	1	63.80	64.00	-0.9	4,994	-0.02%
2023/11/02	0.6	63.17	0	0.00	63.20	0.6	5,022	0.01%
2023/11/01	3.2	61.86	0	0.00	62.10	3.2	4,984	0.06%
2023/10/31	2.1	61.43	2	61.95	61.90	0.1	4,985	0.00%
2023/10/30	13.3	61.69	2	61.60	61.30	11.3	4,972	0.23%
2023/10/27	14.2	62.40	0	0.00	62.20	14.2	4,867	0.29%
2023/10/26	7.8	62.68	0.1	62.70	62.50	7.7	4,836	0.16%
2023/10/25	16.1	63.38	1	63.50	63.10	15.1	4,790	0.32%
2023/10/24	1.2	63.23	0	0.00	63.30	1.2	4,740	0.02%
2023/10/23	10.5	63.81	0	0.00	63.70	10.5	4,718	0.22%
2023/10/20	6.1	64.30	1	64.40	64.40	5.1	4,670	0.11%
2023/10/19	8.3	65.52	0	0.00	65.20	8.3	4,674	0.18%
2023/10/18	8.4	65.14	2	65.95	67.10	6.4	4,686	0.14%
2023/10/17	12.3	65.78	0	0.00	66.00	12.3	4,452	0.28%
2023/10/16	0.2	66.00	2	65.90	66.10	-1.9	4,469	-0.04%
2023/10/13	7.9	66.32	1	66.00	66.30	6.9	4,507	0.15%
2023/10/12	5.1	67.40	0.1	67.20	67.70	5	4,468	0.11%
2023/10/11	2	66.15	3	66.20	66.80	-1	4,449	-0.02%
2023/10/06	2	65.20	1	65.30	65.30	1	4,373	0.02%
2023/10/05	3.3	64.80	5	64.60	64.70	-1.7	4,443	-0.04%
2023/10/04	39.5	64.51	1	65.00	64.20	38.5	4,452	0.86%
2023/10/03	4.3	65.64	0	0.00	65.60	4.3	4,405	0.10%
2023/10/02	8	66.31	1	66.20	66.40	7	4,456	0.16%
2023/09/28	1	66.70	0	0.00	66.60	1	4,608	0.02%
2023/09/27	1.2	66.33	11	66.40	66.60	-9.8	4,650	-0.21%
2023/09/26	8.3	66.81	0	0.00	66.70	8.3	4,734	0.17%
2023/09/25	0.1	67.20	0	0.00	67.70	0.1	4,720	0.00%
2023/09/22	0.1	67.40	0	0.00	66.90	0.1	4,805	0.00%
2023/09/21	10.3	67.11	1	67.10	67.00	9.3	4,921	0.19%
2023/09/20	0.2	68.70	0	0.00	68.40	0.2	4,948	0.00%
2023/09/19	0	0.00	10	68.66	68.60	-10	4,994	-0.20%
2023/09/18	1	68.90	0	0.00	68.80	1	5,061	0.02%
2023/09/15	1.1	69.02	0	0.00	69.20	1.1	5,117	0.02%
2023/09/14	1	69.10	5.1	69.00	69.20	-4.1	5,017	-0.08%
2023/09/13	4	68.48	1	68.70	68.30	3	4,992	0.06%
2023/09/12	1.4	68.51	7.1	68.25	68.60	-5.7	5,155	-0.11%
2023/09/11	1.2	67.84	1	67.80	67.90	0.2	5,140	0.00%
2023/09/08	2.2	67.72	0	0.00	67.70	2.2	5,156	0.04%
2023/09/06	2.1	67.80	2	67.40	67.10	0.1	5,178	0.00%
2023/09/05	2	67.75	0	0.00	67.90	2	5,180	0.04%
2023/09/04	7.5	67.90	2.1	68.01	68.00	5.4	5,173	0.10%
2023/08/31	4.3	66.65	0	0.00	66.10	4.3	5,267	0.08%
2023/08/30	0.5	67.29	0	0.00	67.40	0.5	5,135	0.01%
2023/08/29	20.1	66.00	3	66.63	66.80	17.1	5,175	0.33%
2023/08/28	0	0.00	3	65.73	66.20	-3	5,204	-0.06%
2023/08/25	3.1	65.38	0	0.00	65.30	3.1	5,407	0.06%
2023/08/24	3	65.70	6	65.60	65.80	-3	5,463	-0.05%
2023/08/23	1	65.50	108	65.60	65.50	-107	5,491	-1.95%	大賣/鉅額交易
2023/08/22	13.1	65.54	45	65.63	65.50	-31.9	5,549	-0.57%
2023/08/21	2	66.40	0	0.00	66.30	2	5,565	0.04%
2023/08/18	11.1	66.69	15	66.60	66.40	-3.9	5,583	-0.07%
2023/08/17	7	65.57	1	66.20	66.10	6	5,600	0.11%
2023/08/16	15.8	66.98	1	66.70	66.90	14.8	5,576	0.26%
2023/08/15	2	68.40	0	0.00	68.10	2	5,578	0.04%
2023/08/14	2.1	68.86	1.2	68.77	68.70	0.9	5,662	0.02%
2023/08/11	0.1	70.00	0	0.00	69.60	0.1	5,776	0.00%
2023/08/10	0.4	69.90	0	0.00	69.70	0.4	5,850	0.01%
2023/08/09	1.2	69.89	0	0.00	70.10	1.2	5,848	0.02%
2023/08/08	2.6	69.60	0	0.00	69.20	2.6	5,860	0.04%
2023/08/07	1.4	69.97	0	0.00	69.90	1.4	5,812	0.02%
2023/08/04	1	69.90	8.1	70.10	70.00	-7.1	5,839	-0.12%
2023/08/02	51.2	69.66	0.1	69.90	69.70	51.1	5,836	0.88%
2023/08/01	1.3	70.71	1	70.60	70.60	0.3	5,769	0.01%
2023/07/31	123.1	70.09	0	0.00	70.00	123.1	5,748	2.14%	大買/鉅額交易
2023/07/28	4.9	70.17	3	70.17	69.80	1.9	5,728	0.03%
2023/07/27	6.1	69.89	0	0.00	70.00	6.1	5,714	0.11%
2023/07/26	2.2	69.84	0	0.00	70.00	2.2	5,738	0.04%
2023/07/25	1.8	69.77	0	0.00	69.60	1.8	5,754	0.03%
2023/07/24	3.1	70.04	0	0.00	70.00	3.1	5,803	0.05%
2023/07/21	0	0.00	3	70.87	70.70	-3	5,783	-0.05%
2023/07/20	2.1	70.36	0	0.00	70.40	2.1	5,763	0.04%
2023/07/19	1.1	70.60	0	0.00	70.30	1.1	5,795	0.02%
2023/07/18	14	70.55	1	70.50	70.10	13	5,791	0.22%
2023/07/17	4	70.88	0	0.00	70.80	4	5,726	0.07%
2023/07/14	3.3	71.05	1	70.70	71.20	2.3	5,723	0.04%
2023/07/13	4	69.80	3	70.10	69.90	1	5,668	0.02%
2023/07/12	5.1	69.08	0	0.00	69.40	5.1	5,634	0.09%
2023/07/11	2	69.65	0	0.00	69.60	2	5,589	0.04%
2023/07/10	2.2	68.93	0	0.00	69.00	2.2	5,584	0.04%
2023/07/07	2.1	68.80	1	69.10	68.70	1.1	5,556	0.02%
2023/07/06	35.4	69.45	0	0.00	69.20	35.4	5,528	0.64%
2023/07/05	10	70.81	0	0.00	70.80	10	5,375	0.19%
2023/07/04	38.4	71.14	2	70.80	70.90	36.4	5,323	0.68%
2023/07/03	7.1	72.62	0	0.00	72.10	7.1	5,251	0.14%
2023/06/30	2.2	72.44	1	72.50	72.50	1.2	5,272	0.02%
2023/06/29	7.5	73.15	0	0.00	72.80	7.5	5,230	0.14%
2023/06/28	13.1	76.19	6	76.17	76.10	7.1	5,153	0.14%
2023/06/27	7.1	77.53	0	0.00	77.10	7.1	5,082	0.14%
2023/06/26	3.3	78.16	0	0.00	78.00	3.3	5,071	0.06%
2023/06/21	1.1	78.00	4	78.05	78.60	-3	5,041	-0.06%
2023/06/20	7	78.41	0	0.00	78.50	7	5,031	0.14%
2023/06/19	14.1	79.19	0	0.00	79.00	14.1	5,005	0.28%
2023/06/16	0	0.00	9	79.93	80.10	-9	4,985	-0.18%
2023/06/15	2	79.05	2	79.45	79.40	0	4,836	0.00%
2023/06/14	0.1	79.30	1	79.20	79.20	-1	4,969	-0.02%
2023/06/13	2	79.60	2	79.50	79.20	0	4,990	0.00%
2023/06/12	0	0.00	11.1	79.98	79.70	-11.1	4,992	-0.22%
2023/06/09	0	0.00	5	79.78	79.90	-5	5,051	-0.10%
2023/06/08	0	0.00	2	79.60	79.30	-2	5,079	-0.04%
2023/06/07	1.2	79.67	2	79.70	79.50	-0.8	5,165	-0.02%
2023/06/06	2	79.35	6	79.33	79.20	-4	5,195	-0.08%
2023/06/05	0	0.00	1	78.70	78.70	-1	5,184	-0.02%
2023/06/02	1.1	77.71	0	0.00	78.10	1.1	5,193	0.02%
2023/06/01	1	77.60	1	78.00	77.60	0	5,160	0.00%
2023/05/31	2.1	78.30	1.2	78.52	77.70	0.8	5,107	0.02%
2023/05/30	4.2	78.36	1	79.00	78.10	3.2	4,923	0.06%
2023/05/29	2	79.00	0	0.00	78.40	2	4,896	0.04%
2023/05/26	1.1	78.72	4.1	78.66	78.80	-3	4,926	-0.06%
2023/05/25	2	80.00	0.5	79.90	79.60	1.5	4,889	0.03%
2023/05/24	0.1	80.30	0	0.00	80.90	0.1	4,856	0.00%
2023/05/22	1	80.60	3.1	80.89	80.70	-2.1	4,740	-0.04%
2023/05/19	0	0.00	19	80.31	80.60	-19	4,687	-0.41%
2023/05/18	2	80.40	1.7	80.10	80.20	0.3	4,633	0.01%
2023/05/17	0	0.00	27	79.89	79.90	-27	4,558	-0.59%
2023/05/16	1	78.70	11	78.23	78.80	-10	4,417	-0.23%
2023/05/15	1.1	76.73	0	0.00	77.70	1.1	4,376	0.02%
2023/05/10	1	77.20	0	0.00	77.50	1	4,362	0.02%
2023/05/09	0	0.00	2	77.75	78.50	-2	4,373	-0.05%
2023/05/08	0	0.00	10	77.80	77.70	-10	4,370	-0.23%
2023/05/05	0	0.00	1.4	77.50	77.50	-1.4	4,369	-0.03%
2023/05/04	0.1	77.20	0	0.00	77.60	0.1	4,449	0.00%
2023/05/03	1	77.20	0	0.00	77.10	1	4,475	0.02%
2023/05/02	1	77.30	0	0.00	77.50	1	4,564	0.02%
2023/04/27	0.5	77.70	1	77.60	77.70	-0.5	4,706	-0.01%
2023/04/26	0	0.00	3	77.70	78.00	-3	4,657	-0.06%
2023/04/25	3	77.33	0.7	77.16	77.40	2.3	4,610	0.05%
2023/04/24	2.1	78.09	0	0.00	78.00	2.1	4,546	0.05%
2023/04/21	0	0.00	17	77.89	77.90	-17	4,504	-0.38%
2023/04/20	0	0.00	0.2	77.00	77.00	-0.2	4,479	0.00%
2023/04/19	1.1	77.12	6	77.75	77.00	-4.9	4,598	-0.11%
2023/04/18	2	77.20	1	77.70	77.90	1	4,591	0.02%
2023/04/17	3	77.63	0	0.00	77.70	3	4,587	0.07%
2023/04/14	1.1	77.33	1	77.90	77.90	0.1	4,574	0.00%
2023/04/13	0	0.00	0.2	77.53	77.90	-0.2	4,581	0.00%
2023/04/12	0	0.00	0.5	77.50	77.90	-0.5	4,563	-0.01%
2023/04/11	0	0.00	12	77.76	77.90	-12	4,582	-0.26%
2023/04/10	0	0.00	0.3	77.62	77.70	-0.3	4,552	-0.01%
2023/04/06	0.5	77.24	1	77.00	77.30	-0.6	4,554	-0.01%
2023/03/31	0	0.00	3	77.70	77.50	-3	4,560	-0.07%
2023/03/30	1	77.40	1.2	77.95	78.00	-0.2	4,712	0.00%
2023/03/29	0	0.00	12.5	77.81	78.00	-12.5	4,900	-0.26%
2023/03/28	1.3	76.82	0	0.00	77.20	1.3	5,105	0.02%
2023/03/27	2.1	76.97	4	77.23	77.30	-1.9	5,320	-0.04%
2023/03/24	2.1	76.59	4	76.85	76.80	-1.9	5,700	-0.03%
2023/03/23	0	0.00	5	76.54	76.60	-5	5,734	-0.09%
2023/03/22	0	0.00	23	75.99	75.90	-23	5,797	-0.40%
2023/03/21	8.7	75.55	6.1	75.91	75.50	2.6	5,884	0.04%
2023/03/20	8.1	75.44	0	0.00	75.40	8.1	5,953	0.14%
2023/03/17	1	76.00	18	75.56	76.50	-17	6,062	-0.28%
2023/03/16	0	0.00	9.2	74.89	74.90	-9.2	6,030	-0.15%
2023/03/15	9	74.52	10	75.01	74.50	-1	6,106	-0.02%
2023/03/14	3.1	73.85	2	74.85	74.10	1.1	6,150	0.02%
2023/03/13	2.2	74.69	19	74.11	74.70	-16.9	6,178	-0.27%
2023/03/10	6	73.85	15.7	73.74	74.00	-9.7	6,196	-0.16%
2023/03/09	46	75.02	265.1	75.38	74.60	-219.1	6,243	-3.51%	大賣/鉅額交易
2023/03/08	5	75.54	5	75.98	76.10	0	6,381	0.00%
2023/03/07	2	75.75	3	76.17	76.20	-1	6,462	-0.02%
2023/03/06	1.1	75.70	4	76.05	75.70	-2.9	6,623	-0.04%
2023/03/03	1	75.10	0	0.00	75.10	1	6,742	0.01%
2023/03/02	1.1	74.69	0	0.00	75.10	1.1	6,932	0.02%
2023/03/01	4.1	74.68	1	74.80	74.70	3.1	7,056	0.04%
2023/02/23	0	0.00	17	76.50	76.10	-17	7,156	-0.24%
2023/02/22	0	0.00	6	75.20	76.00	-6	7,172	-0.08%
2023/02/21	6	75.95	0	0.00	76.00	6	7,202	0.08%
2023/02/20	1.1	75.79	0	0.00	75.80	1.1	7,342	0.01%
2023/02/17	0	0.00	1	75.30	75.70	-1	7,450	-0.01%
2023/02/16	6.2	75.49	3.4	75.50	75.40	2.9	7,625	0.04%
2023/02/15	1	74.50	0	0.00	74.70	1	7,783	0.01%
2023/02/14	0	0.00	4	75.58	75.50	-4	7,799	-0.05%
2023/02/13	1	74.70	0	0.00	75.30	1	7,853	0.01%
2023/02/10	1	74.40	0	0.00	74.40	1	7,889	0.01%
2023/02/09	0.1	74.90	0	0.00	74.80	0.1	7,999	0.00%
2023/02/08	2	74.90	2	74.80	74.70	0	8,109	0.00%
2023/02/07	2	74.90	1.4	75.57	75.30	0.6	8,221	0.01%
2023/02/06	0	0.00	1	74.60	74.40	-1	8,225	-0.01%
2023/02/03	1.1	74.63	0	0.00	74.60	1.1	8,225	0.01%
2023/02/02	13.1	74.86	0	0.00	75.20	13.1	8,250	0.16%
2023/02/01	11	75.49	0	0.00	75.40	11	8,237	0.13%
2023/01/31	1	76.30	1	75.50	75.40	0	8,278	0.00%
2023/01/30	0	0.00	6	76.85	77.00	-6	8,248	-0.07%
2023/01/17	0	0.00	6	74.40	75.00	-6	8,151	-0.07%
2023/01/16	0	0.00	2.7	74.96	74.70	-2.7	8,187	-0.03%
2023/01/13	3.2	74.49	3	74.40	74.30	0.2	8,200	0.00%
2023/01/12	2	74.10	4	74.25	74.30	-2	8,525	-0.02%
2023/01/10	1	74.00	1	73.90	74.50	0	8,690	0.00%
2023/01/09	2	73.70	11	74.02	74.80	-9	8,743	-0.10%
2023/01/06	2	72.70	2	72.60	72.80	0	8,735	0.00%
2023/01/05	0	0.00	15	72.26	72.10	-15	8,884	-0.17%
2023/01/04	1	71.30	0.3	71.66	71.50	0.7	8,972	0.01%
2023/01/03	1	70.20	11	71.82	71.90	-10	9,080	-0.11%
2022/12/30	0	0.00	1	71.60	71.00	-1	9,055	-0.01%
2022/12/29	11	70.53	0	0.00	70.40	11	9,092	0.12%
2022/12/28	0.1	71.50	0.3	71.90	71.40	-0.3	9,086	0.00%
2022/12/27	0	0.00	4	71.80	71.70	-4	9,118	-0.04%
2022/12/26	5	70.90	3	71.07	71.40	2	9,166	0.02%
2022/12/23	7.5	70.49	0	0.00	70.30	7.5	9,286	0.08%
2022/12/22	16	71.13	10	71.00	71.40	6	9,411	0.06%
2022/12/21	2	70.35	1	70.10	70.50	1	9,300	0.01%
2022/12/20	3.3	70.72	0.3	71.00	70.30	3	9,141	0.03%
2022/12/19	0.1	72.50	0	0.00	71.50	0.1	8,987	0.00%
2022/12/16	7.3	72.64	4	73.48	72.50	3.3	8,784	0.04%
2022/12/15	7	74.16	1.1	74.60	74.10	5.9	8,474	0.07%
2022/12/14	1.3	73.95	2	74.20	73.90	-0.7	8,469	-0.01%
2022/12/13	5.1	72.60	0	0.00	72.60	5.1	8,418	0.06%
2022/12/12	2	72.45	2	73.10	73.30	0	8,349	0.00%
2022/12/09	2	73.50	5.2	74.00	73.50	-3.2	8,481	-0.04%
2022/12/08	16.3	73.76	1.1	73.61	73.30	15.2	8,428	0.18%
2022/12/07	2.2	75.50	3	75.87	75.20	-0.8	8,364	-0.01%
2022/12/06	16	75.79	5.2	76.18	75.80	10.8	8,263	0.13%
2022/12/05	2.6	77.02	3	77.17	76.70	-0.5	8,206	-0.01%
2022/12/02	11	77.01	3.1	77.76	77.10	8	8,142	0.10%
2022/12/01	28	77.82	28	77.97	77.60	0	8,155	0.00%
2022/11/30	13	76.28	2.5	77.08	76.90	10.5	8,039	0.13%
2022/11/29	1.3	76.03	5	77.00	76.70	-3.8	7,885	-0.05%
2022/11/28	12.2	75.37	6	75.83	76.00	6.2	7,825	0.08%
2022/11/25	17	77.61	5	77.80	77.10	12	7,756	0.15%
2022/11/24	4	77.08	1	77.30	77.10	3	7,691	0.04%
2022/11/23	6	76.50	10	76.45	76.30	-4	7,618	-0.05%
2022/11/22	5.2	74.83	2	74.95	75.80	3.2	7,574	0.04%
2022/11/21	0	0.00	7.2	73.58	73.90	-7.2	7,440	-0.10%
2022/11/18	1.1	73.10	2	73.20	73.20	-1	7,385	-0.01%
2022/11/17	0	0.00	2.2	72.70	73.00	-2.2	7,364	-0.03%
2022/11/16	2	72.95	2	72.40	72.40	0	7,344	0.00%
2022/11/15	2.2	73.53	6	73.73	74.20	-3.9	7,236	-0.05%
2022/11/14	8	73.25	8	73.72	74.00	0	7,166	0.00%
2022/11/11	6.2	72.32	13.1	72.30	72.60	-6.9	7,000	-0.10%
2022/11/10	1	70.30	6	70.68	70.60	-5	6,892	-0.07%
2022/11/09	1	70.10	1	70.20	70.70	0	6,902	0.00%
2022/11/08	2.3	70.32	6.1	70.33	70.50	-3.8	6,916	-0.05%
2022/11/07	0	0.00	12.3	69.67	70.00	-12.3	6,913	-0.18%
2022/11/04	11.2	67.77	0.2	67.90	67.90	11	6,853	0.16%
2022/11/03	0	0.00	3	68.60	68.70	-3	6,796	-0.04%
2022/11/02	1	68.70	8	68.80	68.50	-7	6,733	-0.10%
2022/11/01	1	68.90	1	68.80	68.70	0	6,720	0.00%
2022/10/28	1.1	68.32	1.1	68.05	68.30	-0.1	6,832	0.00%
2022/10/27	7	68.90	14	68.93	68.60	-7	6,872	-0.10%
2022/10/26	3.1	68.43	12	68.39	68.60	-9	7,016	-0.13%
2022/10/25	7	68.27	2	68.65	68.40	5	7,013	0.07%
2022/10/24	7	68.24	7	68.31	68.50	0	7,024	0.00%
2022/10/21	7	67.77	3.1	67.86	67.60	3.9	6,986	0.06%
2022/10/20	8	64.75	2	66.75	67.60	6	6,978	0.09%
2022/10/19	2	66.20	1	66.90	66.10	1	6,699	0.01%
2022/10/18	6	66.10	17.1	66.18	66.80	-11.1	6,658	-0.17%
2022/10/17	0	0.00	11	65.00	64.50	-11	6,646	-0.17%
2022/10/14	0	0.00	8	64.30	64.20	-8	6,693	-0.12%
2022/10/13	12.2	63.13	17.2	64.09	63.80	-5	6,750	-0.07%
2022/10/12	2.2	64.79	2	64.80	65.10	0.2	6,730	0.00%
2022/10/11	0.1	66.30	3	66.80	66.10	-2.9	6,783	-0.04%
2022/10/07	0.6	67.58	1	67.00	67.00	-0.4	6,785	-0.01%
2022/10/05	5.5	68.01	6	68.07	68.30	-0.5	7,221	-0.01%
2022/10/04	9.6	67.89	0	0.00	67.80	9.6	7,593	0.13%
2022/10/03	1.2	67.78	2	67.65	67.70	-0.8	7,791	-0.01%
2022/09/30	8.1	66.89	3.2	66.56	66.90	4.9	8,005	0.06%
2022/09/29	6	65.18	0	0.00	65.70	6	8,210	0.07%
2022/09/28	21.2	65.53	103	65.23	65.10	-81.8	8,691	-0.94%	大賣/
2022/09/27	0	0.00	1	66.30	66.20	-1	8,991	-0.01%
2022/09/26	0	0.00	1.5	66.40	66.20	-1.5	9,186	-0.02%
2022/09/23	1	66.80	0.5	66.80	67.10	0.5	9,300	0.01%
2022/09/22	1	66.30	0	0.00	66.40	1	9,398	0.01%
2022/09/21	3	67.03	1	67.10	67.30	2	9,403	0.02%
2022/09/20	1	67.10	1	67.50	67.20	0	9,413	0.00%
2022/09/19	1.1	68.00	0.3	68.00	67.40	0.8	9,477	0.01%
2022/09/16	1	67.81	4.3	68.01	68.40	-3.3	9,539	-0.03%
2022/09/15	1.4	68.43	1	68.30	68.40	0.4	9,456	0.00%
2022/09/14	6.1	67.80	0	0.00	67.60	6.1	9,488	0.06%
2022/09/13	8	68.86	0	0.00	68.80	8	9,567	0.08%
2022/09/12	0.3	68.50	3	68.47	68.70	-2.7	9,630	-0.03%
2022/09/08	2.3	67.25	20	67.20	67.20	-17.7	9,737	-0.18%
2022/09/07	4.5	67.02	2	67.40	66.80	2.5	9,790	0.03%
2022/09/06	4	67.23	0.2	67.50	67.80	3.8	9,824	0.04%
2022/09/02	9.1	67.12	0.2	67.50	67.00	8.9	9,943	0.09%
2022/09/01	8.2	67.58	3	67.60	67.80	5.2	9,932	0.05%
2022/08/31	1	68.40	0	0.00	68.70	1	9,898	0.01%
2022/08/30	9.4	68.51	0	0.00	68.60	9.4	9,876	0.09%
2022/08/29	5.2	68.79	6	68.80	68.70	-0.9	9,833	-0.01%
2022/08/26	107	70.60	0	0.00	70.20	107	9,802	1.09%	大買/鉅額交易
2022/08/25	0	0.00	1	70.80	70.80	-1	9,828	-0.01%
2022/08/24	2.1	70.16	7	70.31	70.10	-4.9	9,948	-0.05%
2022/08/23	1	70.20	4.2	70.40	70.10	-3.2	10,808	-0.03%
2022/08/22	0.2	70.90	1.1	70.80	70.90	-0.9	10,947	-0.01%
2022/08/19	2	70.65	1	70.60	71.00	1	11,031	0.01%
2022/08/18	2.2	70.36	1	70.40	70.60	1.2	11,079	0.01%
2022/08/17	3.7	70.30	1	70.70	70.80	2.7	11,159	0.02%
2022/08/16	8	70.54	2.1	70.50	70.40	5.9	11,178	0.05%
2022/08/15	7	70.14	12.3	70.44	70.60	-5.3	11,214	-0.05%
2022/08/12	17.1	69.63	2	69.65	69.60	15.1	11,247	0.13%
2022/08/11	5	68.36	1	68.70	68.90	4	11,265	0.04%
2022/08/10	4	67.10	1	67.40	67.70	3	11,455	0.03%
2022/08/09	7.4	67.00	42	66.45	67.00	-34.6	11,572	-0.30%
2022/08/08	2.4	67.19	2.3	67.23	67.20	0.1	11,639	0.00%
2022/08/05	4	67.78	2	67.60	67.60	2	11,782	0.02%
2022/08/04	5	66.98	11	67.10	67.30	-6	11,848	-0.05%
2022/08/03	10.1	66.99	6	66.97	67.70	4.1	11,804	0.03%
2022/08/02	24.1	67.21	2	67.30	67.70	22.1	11,811	0.19%
2022/08/01	7.1	68.01	2	68.45	68.50	5.1	11,690	0.04%
2022/07/29	6.2	67.06	3.3	67.29	67.30	2.9	11,720	0.02%
2022/07/28	12	66.32	4	66.41	66.60	8	11,700	0.07%
2022/07/27	3	65.57	1.5	66.00	65.90	1.5	11,695	0.01%
2022/07/26	1	65.90	6.7	65.58	65.70	-5.7	11,710	-0.05%
2022/07/25	4.2	65.68	0	0.00	65.60	4.2	11,714	0.04%
2022/07/22	11	64.92	2	64.85	64.70	9	11,755	0.08%
2022/07/21	6.1	64.13	14	64.45	65.00	-7.9	11,726	-0.07%
2022/07/20	19.4	63.99	7	64.31	63.30	12.4	11,667	0.11%
2022/07/19	11.3	63.52	6	63.62	63.70	5.3	11,648	0.05%
2022/07/18	12.4	62.61	1	63.00	62.90	11.4	11,597	0.10%
2022/07/15	3.1	62.61	2	62.60	62.60	1.1	11,514	0.01%
2022/07/14	9.3	62.29	9	63.01	62.70	0.3	11,519	0.00%
2022/07/13	18.1	62.40	7	61.87	62.00	11.1	11,450	0.10%
2022/07/12	26.1	61.07	2	61.30	60.60	24.1	11,252	0.21%
2022/07/11	20.4	64.14	8	64.00	63.60	12.4	10,916	0.11%
2022/07/08	8.7	64.96	2	65.10	65.00	6.7	10,823	0.06%
2022/07/07	24.3	65.06	8.3	65.15	65.00	16.1	10,711	0.15%
2022/07/06	26.4	68.02	14.1	68.57	67.00	12.3	10,509	0.12%
2022/07/05	47.6	81.56	8.7	81.33	80.60	38.9	9,928	0.39%
2022/07/04	10.2	83.15	7	83.23	82.60	3.2	9,579	0.03%
2022/07/01	17.5	82.71	3	82.77	82.70	14.5	9,449	0.15%
2022/06/30	5	83.38	0	0.00	83.00	5	9,329	0.05%
2022/06/29	5	84.74	2	85.00	84.60	3	9,261	0.03%
2022/06/28	0	0.00	1	84.70	84.80	-1	9,228	-0.01%
2022/06/27	0.5	84.70	4	85.50	84.70	-3.5	9,313	-0.04%
2022/06/24	1.2	84.57	8.8	84.38	84.70	-7.6	9,278	-0.08%
2022/06/23	2	83.50	12	84.33	83.30	-10	9,228	-0.11%
2022/06/22	3	83.47	9	83.81	83.50	-6	9,151	-0.07%
2022/06/21	6	83.72	4	83.00	83.70	2	9,089	0.02%
2022/06/20	4	82.38	0.1	83.00	82.10	3.9	9,020	0.04%
2022/06/17	0	0.00	2	82.90	83.00	-2	9,009	-0.02%
2022/06/16	3.3	83.54	4	83.70	83.20	-0.7	8,928	-0.01%
2022/06/15	2.2	83.30	1	84.00	83.40	1.2	9,103	0.01%
2022/06/14	2.2	83.08	4	83.03	82.90	-1.8	9,186	-0.02%
2022/06/13	12.4	83.30	1	83.30	83.30	11.4	9,263	0.12%
2022/06/10	0.2	85.00	1	84.40	84.70	-0.8	9,240	-0.01%
2022/06/09	1	84.70	0	0.00	84.80	1	9,403	0.01%
2022/06/08	1	84.50	1	84.70	84.50	0	9,462	0.00%
2022/06/07	4	84.08	2	84.60	84.30	2	9,520	0.02%
2022/06/06	2	84.50	0	0.00	84.60	2	9,552	0.02%
2022/06/02	3.1	83.61	1	84.60	84.50	2.1	9,610	0.02%
2022/06/01	2	84.35	14	84.37	84.60	-12	9,701	-0.12%
2022/05/31	4	83.68	17	85.30	85.30	-13	9,648	-0.13%
2022/05/30	15	82.80	3	83.57	83.90	12	8,843	0.14%
2022/05/27	2	82.10	1	82.40	82.30	1	8,816	0.01%
2022/05/26	9	81.86	2	82.40	81.70	7	8,882	0.08%
2022/05/25	6	81.48	0	0.00	82.00	6	8,978	0.07%
2022/05/24	4.2	81.68	0	0.00	81.30	4.2	9,061	0.05%
2022/05/23	13	82.03	0	0.00	82.20	13	9,026	0.14%
2022/05/20	1	81.60	1	82.10	82.10	0	9,056	0.00%
2022/05/19	1.2	81.35	9	81.62	81.40	-7.9	9,002	-0.09%
2022/05/18	4.2	81.85	2	82.20	82.50	2.2	9,034	0.02%
2022/05/17	12.1	80.98	0.1	81.40	81.30	12	8,874	0.14%
2022/05/16	8	81.34	0	0.00	81.20	8	8,814	0.09%
2022/05/13	4.3	81.77	3	81.90	82.00	1.3	8,770	0.01%
2022/05/12	10.2	83.16	1	83.10	82.10	9.2	8,698	0.11%
2022/05/11	0.1	84.20	1	83.90	84.40	-0.9	8,646	-0.01%
2022/05/10	5.1	84.23	0	0.00	84.40	5.1	8,630	0.06%
2022/05/09	4.2	84.79	5	84.88	84.70	-0.8	8,550	-0.01%
2022/05/06	2	86.20	0	0.00	86.60	2	8,562	0.02%
2022/05/05	1.1	87.11	1	87.10	87.10	0.1	8,714	0.00%
2022/05/04	1	86.60	0.1	86.80	86.60	0.9	8,737	0.01%
2022/05/03	3	86.57	3	86.67	86.50	0	8,896	0.00%
2022/04/29	2	86.00	2	86.20	86.70	0	8,906	0.00%
2022/04/28	1	85.30	0	85.70	85.50	1	8,945	0.01%
2022/04/27	7.2	85.33	0	0.00	85.10	7.2	8,922	0.08%
2022/04/26	8	86.16	0	0.00	86.30	8	8,891	0.09%
2022/04/25	12	86.05	0	0.00	85.90	12	8,836	0.14%
2022/04/22	23.1	87.79	34	88.10	87.60	-10.9	8,683	-0.13%
2022/04/21	8	88.65	0	0.00	88.30	8	8,692	0.09%
2022/04/20	7.2	88.13	1	88.70	88.70	6.2	8,693	0.07%
2022/04/19	4	88.18	1	88.30	88.00	3	8,697	0.03%
2022/04/18	8.5	88.05	1	88.00	87.80	7.5	8,683	0.09%
2022/04/15	8.4	89.17	3	88.90	88.80	5.4	8,617	0.06%
2022/04/14	17	89.74	0	0.00	89.70	17	8,621	0.20%
2022/04/13	10	90.45	0	90.70	90.40	10	8,550	0.12%
2022/04/12	7.3	90.96	5.8	90.77	91.30	1.5	8,438	0.02%
2022/04/11	8	92.18	1	92.10	92.10	7	8,361	0.08%
2022/04/08	8	92.98	0	0.00	93.40	8	8,363	0.10%
2022/04/07	15	93.09	24	93.75	93.10	-9	8,374	-0.11%
2022/04/06	7	93.20	26	93.25	93.60	-19	8,282	-0.23%
2022/04/01	4	92.13	2	93.25	93.50	2	8,234	0.02%
2022/03/31	11	93.45	0	0.00	93.20	11	8,188	0.13%
2022/03/30	16	92.73	11	93.39	93.50	5	8,153	0.06%
2022/03/29	1	91.90	2	92.50	92.50	-1	8,031	-0.01%
2022/03/28	3	91.63	0	91.60	92.20	3	7,980	0.04%
2022/03/25	18	92.01	0	0.00	92.40	18	7,999	0.23%
2022/03/24	30	92.10	0	0.00	92.40	30	8,015	0.37%
2022/03/23	2.5	92.42	2	92.65	92.50	0.5	8,110	0.01%
2022/03/22	3	92.03	3	92.03	92.40	0	8,181	0.00%
2022/03/21	104.1	92.20	6	91.93	92.10	98.1	8,181	1.20%	大買/
2022/03/18	2	91.70	6	92.10	91.30	-4	8,178	-0.05%
2022/03/17	3	91.73	11	92.45	91.90	-8	8,008	-0.10%
2022/03/16	2	91.00	3.2	91.31	91.50	-1.2	7,824	-0.01%
2022/03/15	19	90.75	4.4	91.05	90.80	14.6	7,738	0.19%
2022/03/14	51	91.09	6.5	91.43	91.20	44.5	7,713	0.58%
2022/03/11	3.2	89.80	2	89.75	89.80	1.2	7,580	0.02%
2022/03/10	5.1	89.50	12	89.36	89.60	-6.9	7,506	-0.09%
2022/03/09	0	0.00	3	88.00	88.00	-3	7,441	-0.04%
2022/03/08	13	87.44	3	87.60	86.60	10	7,385	0.14%
2022/03/07	9.7	88.49	1	88.00	88.40	8.7	7,286	0.12%
2022/03/04	1	90.60	4	89.90	90.70	-3	7,488	-0.04%
2022/03/03	2	91.20	5.1	90.97	91.20	-3.1	7,501	-0.04%
2022/03/02	5	90.32	6.6	90.24	90.50	-1.6	7,610	-0.02%
2022/03/01	4.3	89.27	31	89.03	90.00	-26.7	7,506	-0.36%
2022/02/25	12.1	86.96	5	86.62	87.70	7.1	7,389	0.10%
2022/02/24	15	87.26	4	87.60	87.10	11	7,273	0.15%
2022/02/23	0.5	88.50	8	88.48	88.60	-7.6	7,148	-0.11%
2022/02/22	11	87.71	18	87.93	88.20	-7	7,203	-0.10%
2022/02/21	15.3	88.85	3	89.10	89.10	12.3	7,161	0.17%
2022/02/18	5	89.12	6.1	89.10	89.10	-1.1	7,300	-0.02%
2022/02/17	4	88.50	1.1	88.81	88.70	2.9	7,270	0.04%
2022/02/16	3	88.70	2	88.45	88.80	1	7,252	0.01%
2022/02/15	6	87.77	2.1	87.90	87.40	3.9	7,202	0.05%
2022/02/14	4	87.60	3	87.43	88.40	1	7,227	0.01%
2022/02/11	0	88.40	2	88.65	88.80	-2	7,240	-0.03%
2022/02/10	2	88.35	0	0.00	88.60	2	7,290	0.03%
2022/02/09	2	88.60	3	88.73	89.20	-1	7,322	-0.01%
2022/02/08	13.2	88.82	5.4	88.68	88.60	7.8	7,360	0.11%
2022/02/07	20	88.59	28.8	88.85	89.50	-8.8	7,303	-0.12%
2022/01/26	0	0.00	6.4	86.28	86.40	-6.4	7,150	-0.09%
2022/01/25	12.2	85.23	0	0.00	85.50	12.2	7,162	0.17%
2022/01/24	6	86.65	0.3	86.60	87.00	5.7	7,014	0.08%
2022/01/21	2.1	86.52	0.1	87.00	86.40	2	7,064	0.03%
2022/01/20	0	0.00	2.4	87.47	87.40	-2.4	7,112	-0.03%
2022/01/19	0.1	87.54	1	87.60	87.40	-0.9	7,134	-0.01%
2022/01/18	1.1	87.66	0	0.00	87.40	1.1	7,125	0.02%
2022/01/17	1.1	87.40	1	87.50	87.50	0.1	7,147	0.00%
2022/01/14	0.4	87.74	3	87.97	87.70	-2.6	7,164	-0.04%
2022/01/13	0.1	88.30	28	88.53	88.70	-27.9	7,101	-0.39%
2022/01/12	14.3	87.88	1.2	87.86	88.40	13.1	7,116	0.18%
2022/01/11	16.6	86.98	1	87.10	87.10	15.6	7,050	0.22%
2022/01/10	1	86.50	1	86.70	86.90	0	6,975	0.00%
2022/01/07	10.2	86.38	3	86.53	86.50	7.2	7,005	0.10%
2022/01/06	0	0.00	2	86.00	86.10	-2	6,947	-0.03%
2022/01/05	0.1	85.80	18	85.89	86.10	-17.9	6,963	-0.26%
2022/01/04	1	86.20	1	86.20	86.20	0	7,143	0.00%
2022/01/03	1	85.70	0	0.00	86.30	1	7,176	0.01%
2021/12/30	10	85.50	2	85.50	85.40	8	7,270	0.11%
2021/12/29	5.2	85.90	0	0.00	86.00	5.2	7,440	0.07%
2021/12/28	0	0.00	4	85.70	86.00	-4	7,564	-0.05%
2021/12/27	3.1	85.71	5	85.80	85.90	-1.9	7,652	-0.02%
2021/12/22	0	0.00	2	84.35	84.80	-2	8,060	-0.02%
2021/12/21	2	84.10	2	84.90	84.40	0	8,178	0.00%
2021/12/20	3	83.63	1	83.90	83.80	2	8,376	0.02%
2021/12/16	9.3	83.26	8.1	82.75	82.70	1.2	8,466	0.01%
2021/12/15	0.4	83.07	0	0.00	83.80	0.4	8,493	0.00%
2021/12/14	5	83.14	0	0.00	83.00	5	8,655	0.06%
2021/12/13	1	83.30	0.1	83.50	83.30	0.9	8,817	0.01%
2021/12/09	3	84.47	5	84.80	84.80	-2	8,885	-0.02%
2021/12/08	1	84.60	5	84.98	84.60	-4	8,884	-0.05%
2021/12/07	0	0.00	1	84.60	84.70	-1	8,812	-0.01%
2021/12/06	3	83.20	1	83.90	84.20	2	8,805	0.02%
2021/12/03	1	83.60	0	0.00	83.60	1	8,827	0.01%
2021/12/02	2	83.35	1	83.90	83.80	1	8,820	0.01%
2021/12/01	12.4	83.31	10	83.60	83.50	2.4	8,784	0.03%
2021/11/30	4	82.70	1	83.50	82.50	3	8,799	0.03%
2021/11/29	8.3	82.88	1	82.70	82.70	7.3	8,466	0.09%
2021/11/26	8.3	85.16	1	84.00	84.00	7.3	8,453	0.09%
2021/11/25	2	86.15	0	0.00	86.30	2	8,420	0.02%
2021/11/24	2.4	85.98	3	86.20	86.40	-0.6	8,422	-0.01%
2021/11/23	0	0.00	0.1	85.60	85.60	-0.1	8,420	0.00%
2021/11/22	0.3	85.27	11.2	85.32	85.50	-10.9	8,437	-0.13%
2021/11/19	2.2	85.07	1	86.20	85.00	1.2	8,397	0.01%
2021/11/18	1	85.00	1	85.70	86.00	0	8,322	0.00%
2021/11/17	7.3	85.07	0	0.00	85.60	7.3	8,265	0.09%
2021/11/16	2	85.90	0	0.00	85.90	2	8,231	0.02%
2021/11/15	2.2	85.83	1	85.80	85.90	1.2	8,261	0.01%
2021/11/12	1.1	85.91	2	85.90	86.00	-0.9	8,256	-0.01%
2021/11/11	1	85.30	0	0.00	85.30	1	8,251	0.01%
2021/11/10	2	85.40	0	0.00	85.20	2	8,192	0.02%
2021/11/09	1	85.00	2	85.60	85.80	-1	8,137	-0.01%
2021/11/08	6.1	85.40	3	85.50	85.70	3.1	8,041	0.04%
2021/11/05	3	84.27	1	84.90	84.90	2	8,010	0.02%
2021/11/04	3	84.93	4.5	85.16	85.10	-1.5	8,014	-0.02%
2021/11/03	4	84.65	0	0.00	84.70	4	8,036	0.05%
2021/11/02	3.1	85.60	4.2	85.10	85.00	-1.1	8,015	-0.01%
2021/11/01	4	85.73	5	85.06	84.90	-1	7,932	-0.01%
2021/10/29	4	85.18	28	84.89	85.10	-24	7,891	-0.30%
2021/10/28	7.4	86.43	13.2	86.20	86.00	-5.8	7,848	-0.07%
2021/10/27	22	87.95	6	87.88	87.90	16	7,783	0.21%
2021/10/25	13	89.05	2	88.50	88.20	11	7,824	0.14%
2021/10/22	2	88.55	1	88.80	88.40	1	7,978	0.01%
2021/10/21	0	0.00	3	89.57	89.30	-3	8,064	-0.04%
2021/10/20	1	88.90	6	89.33	89.10	-5	8,135	-0.06%
2021/10/19	4	89.30	11	89.02	88.90	-7	8,108	-0.09%
2021/10/18	4	89.50	11	89.23	88.50	-7	8,203	-0.09%
2021/10/15	6	87.65	2	88.85	89.20	4	8,279	0.05%
2021/10/14	3	89.80	0	0.00	88.20	3	8,280	0.04%
2021/10/13	6	89.62	4	88.93	88.90	2	8,392	0.02%
2021/10/12	20.8	88.43	38	88.48	88.60	-17.2	8,441	-0.20%
2021/10/08	25	91.24	1	91.30	91.30	24	8,275	0.29%
2021/10/07	6	90.42	6	90.02	90.70	0	8,300	0.00%
2021/10/06	3	89.87	7.2	89.98	90.00	-4.2	8,281	-0.05%
2021/10/05	18	88.04	16	88.01	88.90	2	8,242	0.02%
2021/10/04	6	87.27	6.3	87.59	87.20	-0.3	8,212	0.00%
2021/10/01	16.1	88.39	6	88.05	88.20	10.1	8,162	0.12%
2021/09/30	7.4	90.09	5	90.82	91.50	2.4	8,079	0.03%
2021/09/29	11.1	91.28	15.1	91.52	90.80	-4	8,020	-0.05%
2021/09/28	7.1	92.62	17.3	92.73	92.80	-10.3	7,967	-0.13%
2021/09/27	35.1	92.00	56.3	92.12	92.10	-21.1	7,950	-0.27%
2021/09/24	12.3	90.84	58.7	90.93	91.30	-46.4	7,852	-0.59%
2021/09/23	2	88.70	2	88.80	88.90	0	7,768	0.00%
2021/09/22	19.2	88.06	2	87.85	87.30	17.2	7,747	0.22%
2021/09/17	8	90.75	6.1	90.14	89.90	1.9	7,600	0.03%
2021/09/16	30.4	90.10	99.1	90.37	90.50	-68.7	7,426	-0.93%
2021/09/15	1.4	88.67	21.5	88.99	88.90	-20.1	7,223	-0.28%
2021/09/14	2.2	88.57	1.3	89.19	88.60	0.8	7,275	0.01%
2021/09/13	0	0.00	14	88.11	88.50	-14	7,231	-0.19%
2021/09/09	0	86.00	1.1	86.43	87.00	-1.1	7,649	-0.01%
2021/09/08	0	0.00	9	87.27	87.40	-9	7,592	-0.12%
2021/09/07	2	87.20	1	87.70	87.70	1	7,579	0.01%
2021/09/06	1	87.20	2	87.65	87.50	-1	7,558	-0.01%
2021/09/03	1.1	87.64	3	88.40	88.00	-1.9	7,565	-0.03%
2021/09/02	2	87.25	0.2	87.40	87.50	1.9	7,573	0.02%
2021/09/01	0.1	88.00	0	0.00	88.50	0.1	7,654	0.00%
2021/08/31	0	0.00	1	88.10	89.60	-1	7,611	-0.01%
2021/08/30	1	87.00	0.2	86.24	87.60	0.9	7,493	0.01%
2021/08/25	2	85.60	2	85.30	85.20	0	7,609	0.00%
2021/08/24	0	0.00	2	84.40	84.90	-2	7,629	-0.03%
2021/08/23	0	0.00	1	83.60	83.60	-1	7,684	-0.01%
2021/08/20	2.1	82.23	2	81.70	81.90	0.1	7,776	0.00%
2021/08/19	21.1	84.54	2	84.40	84.00	19.1	7,867	0.24%
2021/08/18	1.2	85.59	7	86.17	86.90	-5.9	7,833	-0.07%
2021/08/17	0	0.00	0.1	86.10	86.10	-0.1	7,921	0.00%
2021/08/16	0.2	86.00	1	86.00	85.90	-0.8	7,922	-0.01%
2021/08/13	14.2	85.94	2	86.30	86.40	12.2	7,928	0.15%
2021/08/12	1	87.00	0	0.00	87.80	1	7,979	0.01%
2021/08/11	2	87.30	5.4	86.89	87.80	-3.4	8,062	-0.04%
2021/08/10	0	87.00	3	87.66	87.00	-3	8,090	-0.04%
2021/08/09	14	86.99	11	88.50	88.30	3	8,176	0.04%
2021/08/06	4	88.28	1.2	88.33	88.40	2.8	8,265	0.03%
2021/08/05	1	87.60	2	87.65	87.80	-1	8,476	-0.01%
2021/08/04	1	88.30	3.3	88.22	88.30	-2.3	8,837	-0.03%
2021/08/03	4	87.68	1	88.40	88.40	3	8,962	0.03%
2021/08/02	1	87.80	8.1	88.50	88.80	-7.1	9,021	-0.08%
2021/07/30	6	87.22	11.1	87.49	87.00	-5.1	9,159	-0.06%
2021/07/29	6.1	85.82	9	85.97	86.30	-3	9,219	-0.03%
2021/07/28	10.1	84.55	0	0.00	85.30	10.1	9,341	0.11%
2021/07/27	4	86.25	4.1	86.30	86.00	-0.1	9,387	0.00%
2021/07/26	17	87.38	0	86.20	86.20	17	9,446	0.18%
2021/07/23	1.8	87.94	2	88.65	88.00	-0.3	9,560	0.00%
2021/07/22	1	87.50	9	87.49	87.80	-8	9,735	-0.08%
2021/07/21	5.5	85.18	2	85.50	85.60	3.5	9,914	0.04%
2021/07/20	2.2	86.38	0	0.00	86.00	2.2	9,937	0.02%
2021/07/19	9	87.56	1	87.00	87.90	8	10,018	0.08%
2021/07/16	12.4	88.76	10.1	88.75	89.00	2.3	10,217	0.02%
2021/07/15	1	87.60	0	0.00	87.90	1	10,346	0.01%
2021/07/14	6	87.18	6	87.72	87.20	0	10,507	0.00%
2021/07/13	1	86.30	17	86.74	86.90	-16	10,658	-0.15%
2021/07/12	9	86.52	20	86.49	86.00	-11	10,789	-0.10%
2021/07/09	2	85.30	2	85.20	86.30	0	11,013	0.00%
2021/07/08	23	85.83	1	86.30	85.50	22	11,065	0.20%
2021/07/07	2	86.40	12	85.93	86.60	-10	11,322	-0.09%
2021/07/06	4.1	85.97	5	86.44	85.90	-1	11,653	-0.01%
2021/07/05	12.1	86.16	9	86.49	86.50	3.1	11,899	0.03%
2021/07/02	10.6	84.98	17	85.14	84.50	-6.5	11,829	-0.05%
2021/07/01	4.2	84.07	4	83.75	83.90	0.2	11,777	0.00%
2021/06/30	3	82.80	3	82.77	83.20	0	11,732	0.00%
2021/06/29	1	83.30	3	83.00	83.30	-2	11,703	-0.02%
2021/06/28	1	83.20	0	0.00	83.30	1	11,867	0.01%
2021/06/25	12	83.38	8	83.69	83.00	4	12,002	0.03%
2021/06/24	1	83.00	1	83.00	83.00	0	12,239	0.00%
2021/06/23	2.2	82.30	3	82.60	82.80	-0.8	12,322	-0.01%
2021/06/22	1	82.60	0	0.00	81.90	1	12,223	0.01%
2021/06/21	1	80.50	1	80.60	81.40	0	12,267	0.00%
2021/06/18	18	82.83	6.1	82.34	82.30	11.9	12,160	0.10%
2021/06/16	6	84.47	0.2	85.00	85.00	5.8	12,258	0.05%
2021/06/11	5	84.90	1	85.30	85.10	4	12,414	0.03%
2021/06/10	1.2	85.03	2	85.05	85.80	-0.8	12,539	-0.01%
2021/06/09	1.1	84.03	2	83.85	84.80	-0.9	12,671	-0.01%
2021/06/08	1	85.50	1	84.90	85.00	0	12,667	0.00%
2021/06/07	2	85.95	7	85.87	85.60	-5	13,043	-0.04%
2021/06/04	2	86.00	5	86.00	86.00	-3	13,131	-0.02%
2021/06/03	11	87.24	7.1	87.08	86.90	3.9	13,187	0.03%
2021/06/02	2.2	86.92	3	86.83	86.60	-0.8	13,188	-0.01%
2021/06/01	1	84.40	0	0.00	85.00	1	13,157	0.01%
2021/05/31	1.1	84.78	7.3	83.97	84.40	-6.1	13,328	-0.05%
2021/05/28	2.3	81.99	3	82.70	83.50	-0.7	13,398	-0.01%
2021/05/27	2	81.90	1.1	82.02	82.10	0.9	13,414	0.01%
2021/05/26	4	83.23	3.1	83.36	83.30	0.9	13,454	0.01%
2021/05/25	8	83.19	5	84.12	84.30	3	13,572	0.02%
2021/05/24	4	81.08	3	81.53	81.70	1	13,534	0.01%
2021/05/21	3.1	81.90	5	81.94	82.40	-1.9	13,637	-0.01%
2021/05/20	2.2	81.08	4	81.65	81.50	-1.8	13,651	-0.01%
2021/05/19	4	81.60	7	81.36	81.80	-3	13,646	-0.02%
2021/05/18	1.1	78.48	2	80.10	81.30	-0.9	13,622	-0.01%
2021/05/17	3	78.10	20	78.12	77.90	-17	13,695	-0.12%
2021/05/14	6.1	80.06	5	79.88	80.40	1.1	13,582	0.01%
2021/05/13	16	79.91	19	80.50	79.00	-3	13,460	-0.02%
2021/05/12	24.1	80.00	15.5	82.02	80.80	8.6	13,237	0.07%
2021/05/11	3.1	86.61	6	86.02	85.90	-2.9	12,948	-0.02%
2021/05/10	3	88.93	15.2	88.93	89.00	-12.2	12,853	-0.09%
2021/05/07	15.3	88.72	34	88.60	88.60	-18.7	12,875	-0.15%
2021/05/06	21.3	89.15	16	89.58	89.60	5.3	12,753	0.04%
2021/05/05	7.1	88.16	13.5	88.09	88.00	-6.4	12,608	-0.05%
2021/05/04	6.1	87.77	7.1	88.20	86.90	-1.1	12,479	-0.01%
2021/05/03	6.1	87.90	5	88.44	87.90	1.1	12,256	0.01%
2021/04/29	18.2	88.02	9.2	88.52	88.20	9.1	12,192	0.07%
2021/04/28	23.3	90.04	9	89.27	89.60	14.3	12,015	0.12%
2021/04/27	11	90.83	17	91.08	91.80	-6	11,962	-0.05%
2021/04/26	14	89.49	16.2	89.61	90.00	-2.2	11,655	-0.02%
2021/04/23	6	88.95	22	89.31	90.00	-16	11,576	-0.14%
2021/04/22	16.2	90.30	29	90.40	90.20	-12.8	11,496	-0.11%
2021/04/21	7	90.39	12	90.38	90.20	-5	11,250	-0.04%
2021/04/20	14	91.14	21.4	90.21	91.10	-7.4	11,088	-0.07%
2021/04/19	38.1	90.28	26.2	90.37	91.10	11.9	10,959	0.11%
2021/04/16	58.3	89.26	37	89.45	89.90	21.3	10,862	0.20%
2021/04/15	79.2	88.33	62	88.77	89.00	17.2	10,713	0.16%
2021/04/14	7	86.81	25	87.09	86.50	-18	10,361	-0.17%
2021/04/13	24.5	87.31	6.5	86.98	86.80	18	10,254	0.18%
2021/04/12	13.4	84.57	34	85.43	85.50	-20.6	9,964	-0.21%
2021/04/09	19	82.18	18	82.23	82.30	1	9,635	0.01%
2021/04/08	0	79.80	1	79.70	80.10	-1	9,393	-0.01%
2021/04/07	3	79.90	3	79.90	80.10	0	9,483	0.00%
2021/04/06	0	0.00	2	80.00	80.00	-2	9,421	-0.02%
2021/04/01	1	79.00	1	79.60	79.60	0	9,379	0.00%
2021/03/31	1	79.60	6	79.63	79.80	-5	9,307	-0.05%
2021/03/30	3	78.67	7	78.91	79.00	-4	9,111	-0.04%
2021/03/29	2	78.60	17.1	79.11	78.90	-15.1	8,960	-0.17%
2021/03/26	20	77.05	3	77.30	77.30	17	8,749	0.19%
2021/03/25	0.2	75.90	1	76.20	76.50	-0.8	8,727	-0.01%
2021/03/24	1	75.60	8	75.96	76.20	-7	8,794	-0.08%
2021/03/23	1	76.30	3	76.00	75.90	-2	8,760	-0.02%
2021/03/22	2	74.85	3	75.60	76.40	-1	8,791	-0.01%
2021/03/19	9	74.29	4	74.33	74.50	5	8,741	0.06%
2021/03/18	0	0.00	3.6	76.41	76.60	-3.6	8,448	-0.04%
2021/03/17	3	76.80	3	76.67	76.40	0	8,404	0.00%
2021/03/16	14.1	77.40	5	77.54	77.30	9.1	8,379	0.11%
2021/03/15	1	77.20	4	77.30	76.80	-3	8,295	-0.04%
2021/03/12	5	76.58	4.1	76.97	77.20	0.9	8,147	0.01%
2021/03/11	5.4	77.43	34	77.56	76.70	-28.6	8,136	-0.35%
2021/03/10	1	74.60	10	74.33	74.60	-9	7,892	-0.11%
2021/03/09	4	72.98	1	73.60	73.60	3	8,016	0.04%
2021/03/08	7	73.66	18	73.83	73.50	-11	7,984	-0.14%
2021/03/05	17	72.55	3	72.87	72.90	14	7,925	0.18%
2021/03/04	14	73.58	4	73.73	73.40	10	8,131	0.12%
2021/03/03	1	74.80	1.4	74.72	74.80	-0.4	8,015	-0.01%
2021/03/02	1	73.50	35	74.39	73.80	-34	7,892	-0.43%
2021/02/26	19	72.86	12	72.91	72.70	7	7,823	0.09%
2021/02/25	3	74.80	16.1	74.77	75.00	-13.1	7,574	-0.17%
2021/02/24	1.1	73.80	15.2	74.27	73.80	-14.1	7,457	-0.19%
2021/02/23	4.2	72.75	20	73.14	73.80	-15.9	7,414	-0.21%
2021/02/22	2	71.60	13	71.79	71.60	-11	7,303	-0.15%
2021/02/19	7	70.11	3	70.33	70.20	4	7,346	0.05%
2021/02/18	4	70.70	11	70.96	70.70	-7	7,335	-0.10%
2021/02/17	9	69.77	4	69.98	70.00	5	7,322	0.07%
2021/02/05	6	68.58	2	68.85	68.50	4	7,189	0.06%
2021/02/04	0	0.00	3	69.10	68.90	-3	7,199	-0.04%
2021/02/03	1	69.10	7	68.86	68.80	-6	7,356	-0.08%
2021/02/02	11	68.28	7	68.29	68.80	4	7,379	0.05%
2021/02/01	1.1	67.15	4	66.70	66.70	-2.9	7,337	-0.04%
2021/01/29	9.1	66.46	1	66.20	65.60	8.1	7,324	0.11%
2021/01/28	5	68.12	4	68.05	67.70	1	7,211	0.01%
2021/01/27	2	69.50	17	69.21	69.10	-15	7,144	-0.21%
2021/01/26	3	69.70	4	70.00	69.50	-1	7,192	-0.01%
2021/01/25	10	70.05	5	70.16	70.30	5	7,143	0.07%
2021/01/22	4	69.08	5	69.30	69.20	-1	7,168	-0.01%
2021/01/21	1	70.00	5	69.64	69.30	-4	7,107	-0.06%
2021/01/20	15	69.99	10	70.40	69.30	5	7,091	0.07%
2021/01/19	8	71.21	7	71.50	71.70	1	6,943	0.01%
2021/01/18	8	71.33	8.5	70.87	71.50	-0.5	6,961	-0.01%
2021/01/15	2	73.30	8	72.49	72.30	-6	6,980	-0.09%
2021/01/14	13	73.57	7.2	74.20	74.20	5.8	7,207	0.08%
2021/01/13	0	0.00	8	74.38	74.00	-8	7,216	-0.11%
2021/01/12	5	73.56	16	74.32	73.60	-11	7,147	-0.15%
2021/01/11	14	73.97	2	73.75	74.40	12	7,103	0.17%
2021/01/08	5.7	72.28	8	72.03	72.70	-2.3	6,987	-0.03%
2021/01/07	0	0.00	5.2	71.52	71.50	-5.2	6,942	-0.07%
2021/01/06	16	70.93	8.1	70.84	70.70	7.9	6,917	0.11%
2021/01/05	4	70.95	0	0.00	71.00	4	6,853	0.06%
2021/01/04	2	71.30	10	71.95	71.40	-8	6,846	-0.12%
2020/12/31	13	71.91	17	72.26	71.90	-4	6,738	-0.06%
2020/12/30	10	71.61	11.1	71.97	72.50	-1.1	6,680	-0.02%
2020/12/29	8	70.21	8	70.24	70.40	0	6,543	0.00%
2020/12/28	3	69.97	9	70.19	70.60	-6	6,551	-0.09%
2020/12/25	17	69.58	19	69.51	69.40	-2	6,507	-0.03%
2020/12/24	0	0.00	5.2	69.12	69.20	-5.2	6,499	-0.08%
2020/12/23	4	68.23	7	68.40	68.10	-3	6,491	-0.05%
2020/12/22	6.2	69.15	8	69.20	68.60	-1.8	6,514	-0.03%
2020/12/21	1	68.60	5	69.20	69.40	-4	6,594	-0.06%
2020/12/17	0	0.00	15	67.93	68.60	-15	6,509	-0.23%
2020/12/16	0	0.00	7	68.47	68.70	-7	6,511	-0.11%
2020/12/15	3	66.83	1	67.20	67.20	2	6,617	0.03%
2020/12/14	2	68.25	1	68.40	67.80	1	6,588	0.02%
2020/12/10	2	67.75	16	67.89	67.80	-14	6,517	-0.21%
2020/12/09	7	67.17	5.3	67.19	67.10	1.7	6,427	0.03%
2020/12/08	13	67.09	2	67.10	67.20	11	6,400	0.17%
2020/12/07	11	67.95	0	0.00	67.50	11	6,363	0.17%
2020/12/04	2	67.75	7.2	67.74	67.70	-5.2	6,315	-0.08%
2020/12/03	55	66.87	76.8	66.83	66.60	-21.8	6,168	-0.35%
2020/12/02	3	65.30	2	65.55	65.60	1	5,943	0.02%
2020/11/30	2	65.55	1	65.50	64.20	1	5,907	0.02%
2020/11/27	2	65.50	0	0.00	65.60	2	5,654	0.04%
2020/11/26	0	0.00	2	65.60	65.80	-2	5,616	-0.04%
2020/11/24	6	65.52	8	65.59	65.60	-2	5,612	-0.04%
2020/11/23	2	66.10	0	0.00	66.20	2	5,592	0.04%
2020/11/20	0	0.00	3	65.70	65.70	-3	5,539	-0.05%
2020/11/19	0	0.00	3	65.37	65.30	-3	5,507	-0.05%
2020/11/18	1	65.00	8	65.05	65.50	-7	5,456	-0.13%
2020/11/17	3	64.00	6	64.22	65.00	-3	5,372	-0.06%
2020/11/16	2	64.50	5	64.34	64.50	-3	5,358	-0.06%
2020/11/13	0	0.00	240	63.95	64.10	-240	5,316	-4.51%	大賣/鉅額交易
2020/11/12	5	64.16	4	64.08	63.90	1	5,289	0.02%
2020/11/11	261	64.71	19	64.30	65.30	242	5,230	4.63%	大買/鉅額交易
2020/11/10	0	0.00	6	62.62	63.00	-6	5,017	-0.12%
2020/11/09	0.5	62.10	0	0.00	62.10	0.5	4,970	0.01%
2020/11/06	0	0.00	2	61.50	61.70	-2	4,958	-0.04%
2020/11/05	0	0.00	1	61.10	61.50	-1	4,970	-0.02%
2020/11/04	1	60.00	10	60.99	61.00	-9	4,997	-0.18%
2020/11/03	0	0.00	1	60.40	60.80	-1	5,003	-0.02%
2020/11/02	0	0.00	2	59.00	59.70	-2	4,967	-0.04%
2020/10/30	2	58.55	1	58.80	58.70	1	4,962	0.02%
2020/10/29	0.1	59.30	0	0.00	59.00	0.1	4,928	0.00%
2020/10/28	3	59.77	1	59.30	59.80	2	4,962	0.04%
2020/10/27	0	0.00	2	60.05	60.10	-2	5,014	-0.04%
2020/10/26	1	59.80	0	0.00	60.00	1	5,021	0.02%
2020/10/22	2	58.30	2	60.50	60.50	0	5,012	0.00%
2020/10/21	6	58.57	0	0.00	58.60	6	4,748	0.13%
2020/10/20	1	59.10	0	0.00	59.40	1	4,680	0.02%
2020/10/19	1	59.30	0	0.00	59.00	1	4,659	0.02%
2020/10/15	2	59.75	0	0.00	59.50	2	4,661	0.04%
2020/10/14	1	60.50	1	60.80	60.50	0	4,619	0.00%
2020/10/12	0	0.00	2	60.65	61.20	-2	4,662	-0.04%
2020/10/08	1	60.50	0	0.00	60.70	1	4,677	0.02%
2020/10/07	0	0.00	1	60.60	60.40	-1	4,729	-0.02%
2020/10/06	0	0.00	1	60.80	60.90	-1	4,765	-0.02%
2020/10/05	10	59.60	0	0.00	59.70	10	4,799	0.21%
2020/09/29	5	59.60	0	0.00	59.60	5	4,838	0.10%
2020/09/28	2	59.30	0	0.00	59.40	2	4,940	0.04%
2020/09/25	2	58.35	0	0.00	58.20	2	5,064	0.04%
2020/09/24	7	58.51	3.5	59.29	58.00	3.5	5,068	0.07%
2020/09/23	4	60.10	0	0.00	60.00	4	4,952	0.08%
2020/09/22	2	60.50	0	0.00	60.30	2	4,923	0.04%
2020/09/18	0	0.00	6	61.60	61.30	-6	4,956	-0.12%
2020/09/17	1	60.80	0.3	61.00	60.90	0.7	4,840	0.02%
2020/09/16	0	0.00	2	61.10	61.10	-2	4,873	-0.04%
2020/09/15	1	60.90	1	61.20	61.20	0	4,908	0.00%
2020/09/14	2	60.75	4	60.83	61.00	-2	5,111	-0.04%
2020/09/11	0	0.00	5	60.50	60.80	-5	5,174	-0.10%
2020/09/10	2	60.85	0	0.00	61.00	2	5,209	0.04%
2020/09/09	0	0.00	1	60.60	61.00	-1	5,268	-0.02%
2020/09/08	11	61.19	0	0.00	61.10	11	5,315	0.21%
2020/09/07	1	60.80	0	0.00	61.10	1	5,375	0.02%
2020/09/04	2	60.60	0	0.00	60.50	2	5,414	0.04%
2020/09/02	9	60.63	0	0.00	60.80	9	5,472	0.16%
2020/09/01	6	60.68	1	61.00	60.80	5	5,513	0.09%
2020/08/31	2	61.30	0	0.00	61.50	2	5,493	0.04%
2020/08/27	2	61.50	0	0.00	61.60	2	5,569	0.04%
2020/08/25	1	61.80	0	0.00	61.70	1	5,618	0.02%
2020/08/24	0	0.00	1	61.80	61.80	-1	5,792	-0.02%
2020/08/21	0	0.00	13	62.03	62.30	-13	5,835	-0.22%
2020/08/20	13	60.91	0	0.00	60.80	13	5,833	0.22%
2020/08/19	1	62.80	1	62.80	62.70	0	5,818	0.00%
2020/08/18	0	0.00	1	63.30	63.80	-1	5,824	-0.02%
2020/08/17	1	63.70	1	63.80	63.90	0	5,891	0.00%
2020/08/13	1	63.50	5	63.40	63.60	-4	5,935	-0.07%
2020/08/12	0	0.00	6	63.12	63.00	-6	5,965	-0.10%
2020/08/11	1	63.30	2	63.55	62.80	-1	5,954	-0.02%
2020/08/10	5	62.88	12	62.36	63.20	-7	5,937	-0.12%
2020/08/07	14	61.43	0	0.00	60.80	14	5,916	0.24%
2020/08/06	3	61.23	2	61.45	61.50	1	5,879	0.02%
2020/08/05	3	60.83	0	0.00	60.70	3	5,920	0.05%
2020/08/04	2	60.25	0	0.00	60.40	2	5,929	0.03%
2020/08/03	5	60.64	5	60.52	60.20	0	5,944	0.00%
2020/07/31	3	61.20	0	0.00	61.10	3	5,903	0.05%
2020/07/28	1	61.30	4	61.40	61.40	-3	6,072	-0.05%
2020/07/27	4	62.60	1	62.60	62.50	3	6,216	0.05%
2020/07/24	0	0.00	4	63.20	63.10	-4	6,340	-0.06%
2020/07/23	11	63.72	3	63.73	63.50	8	6,414	0.12%
2020/07/21	0	0.00	3	64.47	64.00	-3	6,536	-0.05%
2020/07/20	1	63.40	0	0.00	63.50	1	6,530	0.02%
2020/07/17	1.2	64.58	0	0.00	64.40	1.2	6,539	0.02%
2020/07/16	5	64.66	4	64.85	64.60	1	6,653	0.02%
2020/07/15	1	63.50	0	0.00	64.10	1	6,649	0.02%
2020/07/14	1	64.10	3	63.53	63.50	-2	6,686	-0.03%
2020/07/13	0	0.00	2	64.30	63.80	-2	6,736	-0.03%
2020/07/10	0	0.00	1	63.30	63.30	-1	6,769	-0.01%
2020/07/09	3	64.27	0	0.00	64.30	3	6,824	0.04%
2020/07/08	1.2	64.55	7	64.56	64.80	-5.8	6,800	-0.09%
2020/07/07	5	64.68	0	0.00	64.80	5	6,793	0.07%
2020/07/06	5	66.78	14	66.81	67.00	-9	6,748	-0.13%
2020/07/03	2	65.80	7	65.90	65.80	-5	6,717	-0.07%
2020/07/02	0	0.00	3	65.57	65.40	-3	6,741	-0.04%
2020/07/01	0	0.00	1	65.30	65.20	-1	6,785	-0.01%
2020/06/30	0	0.00	5	64.56	64.60	-5	6,830	-0.07%
2020/06/29	5	63.80	1	63.90	64.00	4	6,899	0.06%
2020/06/24	2	64.85	1	65.20	64.70	1	6,927	0.01%
2020/06/22	1	64.00	0	0.00	64.40	1	6,926	0.01%
2020/06/19	4	64.25	0	0.00	63.80	4	6,977	0.06%
2020/06/18	7	64.39	0	0.00	64.90	7	6,872	0.10%
2020/06/17	1	64.60	0	0.00	64.90	1	6,986	0.01%
2020/06/16	1	65.10	8	65.20	64.90	-7	7,318	-0.10%
2020/06/15	2	64.85	0	0.00	64.10	2	7,603	0.03%
2020/06/12	2	65.05	1	65.10	65.30	1	7,795	0.01%
2020/06/11	5	66.40	2	66.40	66.00	3	7,974	0.04%
2020/06/10	1.2	67.23	8	67.19	67.40	-6.8	8,066	-0.08%
2020/06/09	0	0.00	7	66.63	67.00	-7	8,259	-0.08%
2020/06/08	1	66.30	9	66.30	66.50	-8	8,348	-0.10%
2020/06/05	3	64.70	0	0.00	65.30	3	8,335	0.04%
2020/06/04	4	64.83	8	65.21	65.00	-4	8,396	-0.05%
2020/06/03	0	0.00	13	64.74	65.00	-13	8,516	-0.15%
2020/06/02	1	63.20	4	63.63	63.80	-3	8,468	-0.04%
2020/06/01	0	0.00	2	63.75	63.20	-2	8,470	-0.02%
2020/05/29	2	62.05	7	62.63	62.90	-5	8,446	-0.06%
2020/05/28	13.3	62.43	0	0.00	62.50	13.3	8,293	0.16%
2020/05/27	3	63.37	0	0.00	63.10	3	8,354	0.04%
2020/05/26	0	0.00	19	63.61	63.30	-19	8,396	-0.23%
2020/05/25	9	62.44	6	62.05	62.10	3	8,448	0.04%
2020/05/22	23	62.67	0	0.00	62.30	23	8,470	0.27%
2020/05/21	6	63.67	0	0.00	63.90	6	8,447	0.07%
2020/05/20	1	63.60	1	63.90	63.90	0	8,456	0.00%
2020/05/19	5	63.64	0	0.00	63.60	5	8,447	0.06%
2020/05/18	2	62.80	0	0.00	62.60	2	8,411	0.02%
2020/05/15	5	63.08	4	63.08	62.70	1	8,405	0.01%
2020/05/14	10	63.01	12	62.61	62.70	-2	8,371	-0.02%
2020/05/13	2	63.50	3	64.00	64.00	-1	8,327	-0.01%
2020/05/12	15	63.67	0	0.00	63.50	15	8,323	0.18%
2020/05/11	3	64.93	5	65.18	64.60	-2	8,257	-0.02%
2020/05/08	3	63.87	13	64.05	64.00	-10	8,230	-0.12%
2020/05/07	3	62.93	13	63.18	63.00	-10	8,210	-0.12%
2020/05/06	9	63.28	8	63.36	63.00	1	8,205	0.01%
2020/05/05	11	64.10	21	64.05	63.80	-10	8,188	-0.12%
2020/05/04	36	63.24	9	63.59	63.50	27	8,198	0.33%
2020/04/30	18	65.66	29	66.06	66.20	-11	8,042	-0.14%
2020/04/29	14.2	62.24	10	62.64	62.50	4.2	7,891	0.05%
2020/04/28	7	59.93	9	60.38	60.30	-2	7,794	-0.03%
2020/04/27	2	58.65	15	58.69	59.60	-13	7,875	-0.17%
2020/04/24	6	57.23	0	0.00	57.00	6	7,742	0.08%
2020/04/23	17	57.72	7	58.30	57.50	10	7,716	0.13%
2020/04/22	10	56.75	3	56.63	56.90	7	7,654	0.09%
2020/04/21	16	57.59	9	58.03	57.20	7	7,639	0.09%
2020/04/20	13	59.57	2	59.50	59.70	11	7,513	0.15%
2020/04/17	11	60.93	12	61.53	60.10	-1	7,495	-0.01%
2020/04/16	9	60.00	5	60.12	59.90	4	7,422	0.05%
2020/04/15	13.5	60.36	0	0.00	60.80	13.5	7,338	0.18%
2020/04/14	4	59.70	11	59.78	60.10	-7	7,272	-0.10%
2020/04/13	3	58.00	2	58.05	57.80	1	7,171	0.01%
2020/04/10	9	58.38	5	58.80	58.40	4	7,148	0.06%
2020/04/09	5	58.26	1	58.50	58.10	4	7,140	0.06%
2020/04/08	7	57.39	11	57.44	58.10	-4	7,074	-0.06%
2020/04/07	6	55.87	8	56.30	56.30	-2	6,978	-0.03%
2020/04/06	2	54.40	2	55.30	55.30	0	6,958	0.00%
2020/04/01	3	54.13	7	54.66	53.70	-4	6,878	-0.06%
2020/03/31	10	55.22	4	55.50	54.70	6	6,796	0.09%
2020/03/30	8	54.51	4	54.35	55.60	4	6,675	0.06%
2020/03/27	1	56.30	5	56.00	55.60	-4	6,565	-0.06%
2020/03/26	6	54.73	7	55.27	55.60	-1	6,510	-0.02%
2020/03/25	7	54.73	6	54.90	55.70	1	6,568	0.02%
2020/03/24	4	52.30	0	0.00	51.70	4	6,495	0.06%
2020/03/23	10	48.50	13	49.14	48.65	-3	6,443	-0.05%
2020/03/20	18	49.97	3	49.67	50.10	15	6,317	0.24%
2020/03/19	8	47.32	50	48.24	47.30	-42	5,969	-0.70%
2020/03/18	58	53.81	12	54.94	52.40	46	5,670	0.81%
2020/03/17	7	57.23	3	56.20	56.00	4	5,452	0.07%
2020/03/16	6	59.57	6	60.07	58.80	0	5,196	0.00%
2020/03/13	18	59.12	9	59.66	61.40	9	5,046	0.18%
2020/03/12	16	64.19	4	64.65	63.80	12	4,783	0.25%
2020/03/11	4	66.68	4	66.60	66.30	0	4,630	0.00%
2020/03/10	2	66.20	1	66.80	66.20	1	4,589	0.02%
2020/03/09	18	66.08	6	66.37	66.00	12	4,496	0.27%
2020/03/06	0	0.00	1	68.30	68.20	-1	4,335	-0.02%
2020/03/05	0	0.00	7	69.29	69.70	-7	4,258	-0.16%
2020/03/04	0	0.00	2	68.70	68.80	-2	4,251	-0.05%
2020/03/03	3	67.83	2	67.90	67.70	1	4,238	0.02%
2020/03/02	6	67.30	3	67.57	67.70	3	4,222	0.07%
2020/02/27	2	67.75	1	67.60	68.10	1	4,421	0.02%
2020/02/26	19	67.79	0	0.00	67.70	19	4,356	0.44%
2020/02/25	1	68.60	0	0.00	68.50	1	4,251	0.02%
2020/02/24	4	69.23	0	0.00	68.90	4	4,218	0.09%
2020/02/21	1	69.70	1	70.30	69.80	0	4,160	0.00%
2020/02/20	2	70.40	1	70.20	70.00	1	4,176	0.02%
2020/02/19	0	0.00	3	70.67	70.80	-3	4,164	-0.07%
2020/02/18	1	69.70	1	69.80	70.10	0	4,151	0.00%
2020/02/17	1	69.80	0	0.00	70.10	1	4,148	0.02%
2020/02/14	1	70.20	5	70.20	70.40	-4	4,179	-0.10%
2020/02/13	0	0.00	5	70.20	70.40	-5	4,206	-0.12%
2020/02/12	2	69.80	0	0.00	69.80	2	4,226	0.05%
2020/02/11	1	69.80	0	0.00	70.00	1	4,227	0.02%
2020/02/10	3	69.30	0	0.00	69.90	3	4,254	0.07%
2020/02/05	7	69.11	1	68.90	68.90	6	4,273	0.14%
2020/02/04	1	68.50	4.4	69.67	70.10	-3.4	4,220	-0.08%
2020/02/03	23.1	68.44	0	0.00	68.50	23.1	4,252	0.54%
2020/01/31	15	69.52	0	0.00	69.70	15	4,232	0.35%
2020/01/30	14	69.66	17	69.77	68.60	-3	4,180	-0.07%
2020/01/17	0	0.00	5	72.88	73.00	-5	4,043	-0.12%
2020/01/16	0	0.00	20	72.40	72.90	-20	4,084	-0.49%
2020/01/15	6	72.05	0	0.00	72.70	6	4,129	0.15%
2020/01/14	3	72.80	3	72.93	73.00	0	4,151	0.00%
2020/01/13	0	0.00	5	72.84	73.00	-5	4,170	-0.12%
2020/01/08	5	71.74	0	0.00	71.60	5	4,271	0.12%
2020/01/07	2	72.25	3	72.77	72.60	-1	4,271	-0.02%
2020/01/06	0	0.00	3	73.17	73.00	-3	4,300	-0.07%
2020/01/03	2	73.10	8	73.10	73.20	-6	4,342	-0.14%
2020/01/02	2	72.45	0	0.00	72.60	2	4,363	0.05%
2019/12/30	2	73.10	2	73.10	73.20	0	4,398	0.00%
2019/12/27	0	0.00	2	73.10	73.20	-2	4,412	-0.05%
2019/12/26	0	0.00	5	72.80	72.80	-5	4,416	-0.11%
2019/12/25	2	72.75	0	0.00	73.00	2	4,480	0.04%
2019/12/24	1	72.90	1	73.00	73.00	0	4,542	0.00%
2019/12/23	2	73.05	3	73.07	73.20	-1	4,584	-0.02%
2019/12/20	1	73.00	2	73.00	72.90	-1	4,634	-0.02%
2019/12/19	0	0.00	1	72.90	72.90	-1	4,577	-0.02%
2019/12/18	3	72.73	2	72.90	72.60	1	4,579	0.02%
2019/12/17	1	72.50	6	72.50	72.70	-5	4,668	-0.11%
2019/12/16	0	0.00	3	72.00	72.20	-3	4,672	-0.06%
2019/12/13	1	72.10	0	0.00	72.20	1	4,703	0.02%
2019/12/12	0	0.00	5	71.80	72.00	-5	4,727	-0.11%
2019/12/10	0	0.00	3	70.90	71.10	-3	4,846	-0.06%
2019/12/09	1.1	70.91	0	0.00	70.90	1.1	4,876	0.02%
2019/12/06	3.1	71.39	0	0.00	71.20	3.1	4,893	0.06%
2019/12/05	4	71.10	2	71.40	71.00	2	4,903	0.04%
2019/12/03	4	71.60	0	0.00	71.60	4	4,964	0.08%
2019/12/02	1	71.70	3	71.83	71.60	-2	5,018	-0.04%
2019/11/29	6.1	71.76	1	71.90	71.50	5.1	5,070	0.10%
2019/11/28	0	0.00	2	72.55	72.50	-2	5,047	-0.04%
2019/11/27	2	72.45	2	72.30	72.50	0	5,089	0.00%
2019/11/26	2	71.75	3	72.17	71.60	-1	5,067	-0.02%
2019/11/25	0	0.00	1	71.60	71.70	-1	4,789	-0.02%
2019/11/21	0	0.00	2	70.70	71.00	-2	4,970	-0.04%
2019/11/20	2	71.25	0	0.00	71.40	2	4,942	0.04%
2019/11/19	5	71.40	3	71.47	71.90	2	4,977	0.04%
2019/11/15	6	71.57	0	0.00	71.50	6	5,041	0.12%
2019/11/14	0	0.00	5	71.10	71.00	-5	5,111	-0.10%
2019/11/13	5	71.52	0.2	71.40	71.40	4.8	5,219	0.09%
2019/11/11	2.2	72.00	0	0.00	72.00	2.2	5,341	0.04%
2019/11/08	1	72.50	2	72.60	72.70	-1	5,410	-0.02%
2019/11/07	0	0.00	14	72.50	72.90	-14	5,457	-0.26%
2019/11/06	2	72.25	0	0.00	72.60	2	5,488	0.04%
2019/11/05	6	72.37	1	72.90	72.90	5	5,557	0.09%
2019/11/04	1	71.70	7	71.86	72.30	-6	5,637	-0.11%
2019/11/01	4	71.73	0.1	71.80	71.80	3.9	5,740	0.07%
2019/10/31	0.2	71.80	3	72.43	72.00	-2.8	5,881	-0.05%
2019/10/30	0	0.00	2	71.75	72.10	-2	5,878	-0.03%
2019/10/28	5	71.08	1	71.40	71.40	4	6,054	0.07%
2019/10/25	1	71.30	0	0.00	71.40	1	6,093	0.02%
2019/10/24	2	71.85	0	0.00	72.10	2	6,133	0.03%
2019/10/23	1	71.10	6	71.50	71.30	-5	6,183	-0.08%
2019/10/22	1	71.10	4	71.60	71.90	-3	6,248	-0.05%
2019/10/18	1	71.10	1	71.00	71.00	0	6,326	0.00%
2019/10/17	2	71.20	1	71.00	71.20	1	6,299	0.02%
2019/10/16	0	0.00	3	70.60	70.80	-3	6,314	-0.05%
2019/10/15	1	69.60	1	69.80	70.30	0	6,511	0.00%
2019/10/14	0	0.00	6	69.97	70.00	-6	6,563	-0.09%
2019/10/09	0	0.00	1	69.00	69.00	-1	6,565	-0.02%
2019/10/08	3	69.67	3	69.97	69.80	0	6,565	0.00%
2019/10/03	1	69.30	0	0.00	69.00	1	6,680	0.01%
2019/10/02	4	70.15	1	70.70	70.00	3	6,708	0.04%
2019/10/01	1	70.10	0	0.00	70.60	1	6,735	0.01%
2019/09/27	3	69.93	1	70.10	69.70	2	6,739	0.03%
2019/09/25	3	70.50	1	70.60	70.80	2	7,325	0.03%
2019/09/24	1	70.40	3	70.47	71.00	-2	7,476	-0.03%
2019/09/23	4	71.00	1	71.00	70.90	3	7,535	0.04%
2019/09/20	3	70.10	0	0.00	70.70	3	7,690	0.04%
2019/09/19	2	69.95	3	70.20	70.10	-1	7,643	-0.01%
2019/09/18	5	70.44	3	70.63	70.40	2	7,689	0.03%
2019/09/17	1.1	71.00	4	70.90	71.00	-3	7,693	-0.04%
2019/09/16	6.1	70.43	3	70.77	70.60	3.1	7,772	0.04%
2019/09/12	3	69.70	1	70.10	69.40	2	7,816	0.03%
2019/09/11	2	69.50	3	69.50	69.40	-1	7,870	-0.01%
2019/09/10	1	69.30	3	69.50	69.40	-2	7,913	-0.03%
2019/09/09	2	69.00	1	68.90	69.10	1	7,941	0.01%
2019/09/06	1	69.30	2	69.35	69.20	-1	8,016	-0.01%
2019/09/05	8	69.09	7.5	69.03	69.30	0.5	8,086	0.01%
2019/09/04	0	0.00	6	68.25	68.40	-6	8,109	-0.07%
2019/09/03	1	67.30	0	0.00	67.30	1	8,162	0.01%
2019/09/02	3	68.20	5	68.54	68.50	-2	8,265	-0.02%
2019/08/30	7	68.27	12	68.24	68.80	-5	8,341	-0.06%
2019/08/29	2	67.25	4	67.35	67.60	-2	8,323	-0.02%
2019/08/28	2	67.15	0	0.00	67.20	2	8,339	0.02%
2019/08/27	9	67.31	0	0.00	67.00	9	8,335	0.11%
2019/08/26	1	67.50	0	0.00	67.20	1	8,216	0.01%
2019/08/23	1	67.90	1	67.90	68.30	0	8,208	0.00%
2019/08/22	6	68.12	2	68.15	67.90	4	8,287	0.05%
2019/08/21	5	67.98	3	68.03	67.90	2	8,494	0.02%
2019/08/20	6	67.45	1	67.60	67.60	5	8,473	0.06%
2019/08/19	2	67.20	2	67.20	67.00	0	8,469	0.00%
2019/08/16	12	66.92	0	0.00	67.20	12	8,423	0.14%
2019/08/15	15	66.37	1	66.50	66.00	14	8,326	0.17%
2019/08/14	4.5	67.17	0	0.00	66.90	4.5	8,290	0.05%
2019/08/13	5	67.08	3	67.00	67.00	2	8,251	0.02%
2019/08/12	2	67.75	0	0.00	67.60	2	8,173	0.02%
2019/08/08	6	68.33	2	68.60	68.10	4	8,181	0.05%
2019/08/07	61	68.26	0	0.00	68.10	61	8,170	0.75%
2019/08/06	4	68.20	4	68.80	68.30	0	8,166	0.00%
2019/08/05	11.3	69.27	2	69.05	69.10	9.3	8,126	0.11%
2019/08/02	11.5	69.85	0	0.00	69.70	11.5	8,056	0.14%
2019/08/01	2	70.70	0	0.00	70.70	2	8,029	0.02%
2019/07/31	1	71.70	0	0.00	71.30	1	8,026	0.01%
2019/07/30	0	0.00	2	71.70	71.50	-2	7,875	-0.03%
2019/07/26	2	71.25	0	0.00	71.70	2	7,803	0.03%
2019/07/24	3	71.47	0	0.00	71.40	3	7,732	0.04%
2019/07/23	0.2	72.00	4	71.80	71.70	-3.8	7,680	-0.05%
2019/07/22	5	71.92	1	71.90	71.90	4	7,618	0.05%
2019/07/19	1	72.00	1	71.80	71.90	0	7,568	0.00%
2019/07/18	4	71.93	1	72.10	71.90	3	7,603	0.04%
2019/07/17	4	71.10	3	72.23	72.60	1	7,567	0.01%
2019/07/16	39	71.89	0	0.00	71.70	39	7,310	0.53%
2019/07/11	24	72.11	1	72.10	72.00	23	7,260	0.32%
2019/07/10	1	72.30	0	0.00	72.30	1	7,215	0.01%
2019/07/09	1	72.10	0	0.00	72.10	1	7,178	0.01%
2019/07/08	7	72.56	1	72.30	72.50	6	7,199	0.08%
2019/07/05	4	72.93	0	0.00	73.10	4	7,250	0.06%
2019/07/04	11	72.77	6	72.70	72.70	5	7,288	0.07%
2019/07/03	39	72.64	2	72.55	72.60	37	7,289	0.51%
2019/07/02	11	78.27	23	78.40	78.30	-12	7,011	-0.17%
2019/07/01	8	78.78	0	0.00	78.80	8	6,766	0.12%
2019/06/28	17	78.48	1	78.60	78.60	16	6,585	0.24%
2019/06/27	7	78.77	1	78.90	78.60	6	6,556	0.09%
2019/06/26	2	79.00	0	0.00	78.60	2	6,458	0.03%
2019/06/25	2	79.15	2	79.40	79.10	0	6,394	0.00%
2019/06/24	2	79.20	0	0.00	79.40	2	6,338	0.03%
2019/06/21	13	78.40	1	78.60	78.80	12	6,353	0.19%
2019/06/20	7	78.94	0.1	78.60	78.50	6.9	6,249	0.11%
2019/06/19	1	78.90	30	78.80	78.90	-29	6,172	-0.47%
2019/06/17	0	0.00	3	78.60	78.40	-3	6,152	-0.05%
2019/06/14	0	0.00	2	78.15	78.40	-2	6,148	-0.03%
2019/06/13	5	77.80	0	0.00	77.90	5	6,108	0.08%
2019/06/10	10	77.84	0	0.00	77.70	10	5,934	0.17%
2019/06/06	0	0.00	1	78.50	78.50	-1	5,805	-0.02%
2019/06/05	1	78.20	0	0.00	78.50	1	5,759	0.02%
2019/06/03	1	78.30	1.6	78.20	78.30	-0.6	5,714	-0.01%
2019/05/29	0.2	77.50	0	0.00	77.50	0.2	5,830	0.00%
2019/05/27	1	78.00	1	78.30	78.40	0	5,685	0.00%
2019/05/24	1.2	77.60	0	0.00	77.60	1.2	5,694	0.02%
2019/05/21	0	0.00	1.2	78.56	78.60	-1.2	5,746	-0.02%
2019/05/17	1	76.60	0	0.00	76.50	1	5,686	0.02%
2019/05/14	1	76.40	1	75.90	76.30	0	5,667	0.00%
2019/05/13	3	76.60	1	76.60	76.40	2	5,600	0.04%
2019/05/10	0	0.00	1	77.30	77.20	-1	5,624	-0.02%
2019/05/09	6.2	77.00	5	77.14	76.80	1.2	5,646	0.02%
2019/05/08	2	77.75	0	0.00	77.60	2	5,611	0.04%
2019/05/06	4	77.80	3	77.83	78.00	1	5,587	0.02%
2019/05/02	2	78.90	0.7	79.00	79.00	1.3	5,691	0.02%
2019/04/30	0	0.00	1	77.90	78.10	-1	5,660	-0.02%
2019/04/29	0.2	77.80	0	0.00	78.00	0.2	5,664	0.00%
2019/04/26	1	77.90	1	77.90	78.30	0	5,661	0.00%
2019/04/25	0	0.00	6	77.82	78.00	-6	5,666	-0.11%
2019/04/23	1	77.40	0	0.00	77.80	1	5,723	0.02%
2019/04/22	5	77.50	0	0.00	77.50	5	5,705	0.09%
2019/04/19	1	77.30	0	0.00	77.50	1	5,730	0.02%
2019/04/18	1	77.00	3	77.20	77.30	-2	5,740	-0.03%
2019/04/17	1	77.00	1	77.60	77.60	0	5,850	0.00%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/15	3	76.60	0	0.00	76.70	3	5,901	0.05%
2019/04/12	2	76.35	0	0.00	76.50	2	5,901	0.03%
2019/04/11	4.2	76.90	2	76.80	77.00	2.2	5,848	0.04%
2019/04/09	0.2	77.90	1	77.60	77.90	-0.8	5,749	-0.01%
2019/04/08	1.2	78.00	1	78.30	77.90	0.2	5,719	0.00%
2019/04/03	0	0.00	3	78.40	78.20	-3	5,580	-0.05%
2019/04/02	0	0.00	0.2	78.30	78.30	-0.2	5,534	0.00%
2019/04/01	5.4	78.38	4	78.10	78.10	1.4	5,499	0.02%
2019/03/29	0	0.00	1	78.10	78.90	-1	5,373	-0.02%
2019/03/28	0.2	78.20	4	77.77	78.20	-3.8	5,333	-0.07%
2019/03/27	1	77.70	5	77.64	77.50	-4	5,289	-0.08%
2019/03/26	6.1	76.99	8	76.99	77.30	-1.9	5,272	-0.04%
2019/03/25	1	76.50	1	76.70	76.40	0	5,228	0.00%
2019/03/22	7	76.79	2	76.80	77.00	5	5,211	0.10%
2019/03/21	2	76.65	1	76.70	76.60	1	5,191	0.02%
2019/03/20	3	75.70	0	0.00	76.20	3	5,113	0.06%
2019/03/18	1	75.90	0	0.00	76.50	1	5,136	0.02%
2019/03/14	1	75.80	0	0.00	75.60	1	5,041	0.02%
2019/03/13	0.2	76.00	0	0.00	76.00	0.2	5,124	0.00%
2019/03/11	1	76.10	0	0.00	75.50	1	5,299	0.02%
2019/03/08	0	0.00	30.8	75.71	75.60	-30.8	5,390	-0.57%
2019/03/07	0	0.00	2	75.90	76.20	-2	5,503	-0.04%
2019/03/05	4	75.53	0	0.00	75.20	4	5,693	0.07%
2019/03/04	7	75.94	0	0.00	75.60	7	5,719	0.12%
2019/02/27	1	76.70	0	0.00	76.90	1	5,652	0.02%
2019/02/26	0	0.00	3	76.80	77.10	-3	5,578	-0.05%
2019/02/25	1	76.20	3	76.27	76.60	-2	5,547	-0.04%
2019/02/21	4	75.85	3	75.63	76.10	1	5,466	0.02%
2019/02/20	1	75.10	1	75.40	75.40	0	5,468	0.00%
2019/02/19	2	75.10	2	75.30	75.10	0	5,441	0.00%
2019/02/18	2	74.80	0	0.00	74.80	2	5,449	0.04%
2019/02/15	4	74.58	0	0.00	74.50	4	5,413	0.07%
2019/02/14	2	74.60	2	75.30	74.60	0	5,377	0.00%
2019/02/12	0	0.00	3	74.80	75.00	-3	5,318	-0.06%
2019/02/11	2	74.75	0	0.00	74.50	2	5,349	0.04%
2019/01/28	1	75.80	3	75.93	76.20	-2	5,226	-0.04%
2019/01/25	5	75.34	1	75.20	75.70	4	5,227	0.08%
2019/01/24	3	74.60	0	0.00	74.60	3	5,217	0.06%
2019/01/23	1	74.90	0	0.00	74.60	1	5,219	0.02%
2019/01/22	0	0.00	6	76.00	76.40	-6	5,184	-0.12%
2019/01/21	0	0.00	3	76.43	76.00	-3	5,191	-0.06%
2019/01/18	0	0.00	2	75.80	75.60	-2	5,181	-0.04%
2019/01/16	0	0.00	2	75.50	75.50	-2	5,229	-0.04%
2019/01/15	1	75.30	1	75.60	75.80	0	5,239	0.00%
2019/01/14	1	74.70	1	75.10	75.10	0	5,197	0.00%
2019/01/11	0.4	74.90	0	0.00	74.90	0.4	5,266	0.01%
2019/01/08	2	74.50	0	0.00	74.20	2	5,226	0.04%
2019/01/07	1	74.30	2	75.00	75.10	-1	5,297	-0.02%
2019/01/04	5	73.20	0	0.00	73.10	5	5,352	0.09%
2019/01/02	32	74.39	3	73.70	73.00	29	5,680	0.51%
2018/12/28	5	74.46	6	74.98	75.50	-1	5,679	-0.02%
2018/12/27	0	0.00	1	73.90	74.00	-1	5,708	-0.02%
2018/12/26	1	72.60	0	0.00	72.40	1	5,774	0.02%
2018/12/25	0	0.00	2	72.30	72.60	-2	5,817	-0.03%
2018/12/20	0	0.00	2	74.30	74.40	-2	6,089	-0.03%
2018/12/19	0	0.00	2	73.90	74.40	-2	6,123	-0.03%
2018/12/18	0.4	73.50	1	73.70	73.50	-0.6	6,182	-0.01%
2018/12/17	12	72.93	1	72.90	73.30	11	6,358	0.17%
2018/12/14	0	0.00	2	72.60	73.00	-2	6,347	-0.03%
2018/12/12	1	72.50	0	0.00	72.40	1	6,363	0.02%
2018/12/11	1	72.50	0	0.00	72.50	1	6,290	0.02%
2018/12/10	4	72.75	0	0.00	72.60	4	6,289	0.06%
2018/12/07	4.8	73.00	1	73.30	73.20	3.8	6,325	0.06%
2018/12/06	2	72.50	0	0.00	72.50	2	6,380	0.03%
2018/12/05	2	73.40	0	0.00	73.70	2	6,343	0.03%
2018/12/04	3	74.47	0	0.00	74.20	3	6,287	0.05%
2018/12/03	4	75.08	1	75.10	74.40	3	6,266	0.05%
2018/11/29	2	74.90	3	74.77	74.30	-1	6,117	-0.02%
2018/11/28	11	73.67	7	73.21	74.80	4	6,053	0.07%
2018/11/27	1	74.80	0	0.00	74.80	1	5,925	0.02%
2018/11/22	0.1	77.00	0	0.00	76.70	0.1	5,964	0.00%
2018/11/20	2	78.30	0	0.00	78.10	2	6,115	0.03%
2018/11/19	0	0.00	1	78.50	78.80	-1	6,163	-0.02%
2018/11/16	1	77.70	1	77.70	78.00	0	6,258	0.00%
2018/11/15	1	77.40	1	77.50	77.50	0	6,352	0.00%
2018/11/14	1	76.50	0	0.00	77.00	1	6,422	0.02%
2018/11/09	3	76.73	0	0.00	76.60	3	6,746	0.04%
2018/11/08	1	77.10	5	77.40	77.30	-4	6,791	-0.06%
2018/11/02	5	76.50	5	76.80	77.90	0	6,681	0.00%
2018/11/01	1	76.40	0	0.00	77.00	1	6,741	0.01%
2018/10/31	1	76.30	0	0.00	76.90	1	6,734	0.01%
2018/10/26	0	0.00	1	75.10	75.10	-1	6,716	-0.01%
2018/10/25	3	74.07	0	0.00	74.00	3	6,726	0.04%
2018/10/22	0	0.00	1	76.20	76.40	-1	6,692	-0.01%
2018/10/19	1	76.50	0	0.00	76.50	1	6,699	0.01%
2018/10/18	9	76.49	0	0.00	76.70	9	6,662	0.14%
2018/10/16	3	76.90	0	0.00	77.00	3	6,628	0.05%
2018/10/12	3	76.93	0	0.00	77.90	3	6,564	0.05%
2018/10/11	31	78.81	7	79.53	76.10	24	6,578	0.36%
2018/10/09	10	81.90	0	0.00	81.70	10	6,314	0.16%
2018/10/04	2	83.05	0	0.00	83.10	2	6,242	0.03%
2018/10/03	0	0.00	2	83.70	83.80	-2	6,233	-0.03%
2018/09/27	0	0.00	2	84.00	85.00	-2	6,763	-0.03%
2018/09/20	2	84.70	0	0.00	84.00	2	6,976	0.03%
2018/09/19	0	0.00	1	84.80	84.80	-1	7,092	-0.01%
2018/09/14	3	84.10	0	0.00	84.00	3	7,227	0.04%
2018/09/12	1	83.40	1	82.90	83.60	0	7,291	0.00%
2018/09/11	0	0.00	1	83.90	84.00	-1	7,376	-0.01%
2018/09/05	1	83.70	0	0.00	83.50	1	7,849	0.01%
2018/09/03	0	0.00	1	84.40	84.60	-1	8,095	-0.01%
2018/08/29	0	0.00	6	85.20	85.40	-6	8,444	-0.07%
2018/08/28	0	0.00	1	84.80	85.20	-1	8,515	-0.01%
2018/08/27	0	0.00	3	84.60	84.80	-3	8,506	-0.04%
2018/08/24	1.2	83.90	1	84.00	84.40	0.2	8,495	0.00%
2018/08/22	0	0.00	1	83.30	83.90	-1	8,967	-0.01%
2018/08/21	0	0.00	1	83.60	83.30	-1	8,941	-0.01%
2018/08/20	1	83.20	0	0.00	83.10	1	8,959	0.01%
2018/08/17	0	0.00	1	83.00	83.30	-1	8,953	-0.01%
2018/08/16	4	82.28	0	0.00	82.10	4	8,892	0.04%
2018/08/15	1	83.10	0	0.00	83.30	1	8,821	0.01%
2018/08/13	2	83.70	0	0.00	83.50	2	8,794	0.02%
2018/08/08	0	0.00	1	84.70	85.00	-1	9,076	-0.01%
2018/08/06	1	83.80	0	0.00	84.00	1	9,124	0.01%
2018/08/02	3	83.57	0	0.00	83.60	3	9,249	0.03%
2018/08/01	1	84.60	4	85.20	84.80	-3	9,237	-0.03%
2018/07/30	1	83.90	0	0.00	84.20	1	9,209	0.01%
2018/07/26	1	83.80	0	0.00	84.10	1	9,233	0.01%
2018/07/25	1	83.60	0	0.00	83.60	1	9,262	0.01%
2018/07/24	2	83.55	5	83.68	84.40	-3	9,267	-0.03%
2018/07/20	0	0.00	1	83.60	84.00	-1	9,285	-0.01%
2018/07/19	2	84.80	0	0.00	83.90	2	9,301	0.02%
2018/07/16	2	84.60	1	84.60	84.50	1	9,333	0.01%
2018/07/13	0	0.00	2	85.00	85.00	-2	9,408	-0.02%
2018/07/12	0.2	84.70	0	0.00	84.70	0.2	9,439	0.00%
2018/07/10	5	83.52	1	83.00	82.70	4	9,399	0.04%
2018/07/09	5	87.50	0	0.00	87.50	5	9,278	0.05%
2018/07/06	2	86.30	0	0.00	87.10	2	9,096	0.02%
2018/07/05	2	88.00	3	88.00	88.00	-1	8,965	-0.01%
2018/07/03	0	0.00	1	87.90	88.00	-1	8,932	-0.01%
2018/07/02	3	86.93	1	87.30	87.30	2	8,792	0.02%
2018/06/29	0	0.00	6	86.82	87.20	-6	8,711	-0.07%
2018/06/28	0.2	84.50	0	0.00	84.50	0.2	8,480	0.00%
2018/06/27	1	85.70	0	0.00	85.50	1	8,396	0.01%
2018/06/19	2	83.00	0	0.00	82.80	2	8,338	0.02%
2018/06/14	1	84.20	0	0.00	84.20	1	8,003	0.01%
2018/06/12	0	0.00	1	85.10	85.30	-1	8,023	-0.01%
2018/06/11	1	85.00	0	0.00	85.00	1	7,862	0.01%
2018/06/07	7	86.10	0	0.00	86.90	7	7,586	0.09%
2018/06/05	5	86.90	0	0.00	86.50	5	7,430	0.07%
2018/06/01	3	84.70	3	84.20	85.10	0	7,270	0.00%
2018/05/31	3	84.60	0	0.00	83.70	3	7,319	0.04%
2018/05/30	1	85.10	1	85.00	85.10	0	6,891	0.00%
2018/05/28	1	85.90	0	0.00	86.30	1	6,870	0.01%
2018/05/22	0	0.00	2	87.15	86.70	-2	6,858	-0.03%
2018/05/21	2	87.45	0	0.00	87.10	2	6,891	0.03%
2018/05/18	2	87.10	1	87.10	87.30	1	6,938	0.01%
2018/05/15	2	85.30	0	0.00	85.20	2	6,913	0.03%
2018/05/14	3	85.13	4	85.38	85.50	-1	6,995	-0.01%
2018/05/11	1	84.30	0	0.00	85.00	1	7,005	0.01%
2018/05/09	0	0.00	2	83.10	83.00	-2	6,928	-0.03%
2018/05/04	1	82.00	0	0.00	81.80	1	6,915	0.01%
2018/05/02	0	82.50	7	82.19	82.90	-7	6,902	-0.10%
2018/04/30	0	0.00	9	81.60	81.60	-9	6,869	-0.13%
2018/04/27	2	80.40	0	0.00	80.80	2	6,865	0.03%
2018/04/26	2	80.40	0	0.00	81.00	2	6,892	0.03%
2018/04/25	11	80.20	0	0.00	80.90	11	6,858	0.16%
2018/04/24	5	80.84	0	0.00	80.90	5	6,871	0.07%
2018/04/18	0	0.00	1	82.30	82.90	-1	6,794	-0.01%
2018/04/17	1	82.10	0	0.00	82.40	1	6,838	0.01%
2018/04/03	8	80.99	0	0.00	81.30	8	7,277	0.11%
2018/04/02	2	81.50	0	0.00	81.60	2	7,305	0.03%
2018/03/23	1	81.80	3	81.80	82.20	-2	7,236	-0.03%
2018/03/22	0	0.00	1	82.90	83.10	-1	7,161	-0.01%
2018/03/20	0	0.00	0.2	82.10	82.50	-0.2	7,102	0.00%
2018/03/15	1	80.30	0	0.00	80.30	1	6,803	0.01%
2018/03/13	0	0.00	1	80.50	81.00	-1	6,826	-0.01%
2018/03/12	0	0.00	3	80.13	80.50	-3	6,827	-0.04%
2018/03/07	0	0.00	2	79.60	79.40	-2	6,774	-0.03%
2018/03/06	2	79.10	0	0.00	79.30	2	6,825	0.03%
2018/03/05	0.1	78.30	0	0.00	78.10	0.1	6,856	0.00%
2018/03/02	3.6	78.05	0	0.00	78.30	3.6	6,805	0.05%
2018/03/01	1	79.10	0	0.00	79.10	1	6,758	0.01%
2018/02/27	0	0.00	2	80.65	80.60	-2	6,677	-0.03%
2018/02/26	0.2	80.00	0	0.00	80.30	0.2	6,606	0.00%
2018/02/23	0	0.00	4	79.05	79.10	-4	6,604	-0.06%
2018/02/22	1	78.20	0	0.00	78.50	1	6,628	0.02%
2018/02/21	0.2	79.00	1	79.00	79.00	-0.8	6,641	-0.01%
2018/02/12	1	76.30	0	0.00	76.20	1	6,582	0.02%
2018/02/09	1.1	76.05	0	0.00	76.00	1.1	6,514	0.02%
2018/02/07	3	77.33	0	0.00	77.70	3	6,437	0.05%
2018/02/06	1	76.10	0	0.00	76.10	1	6,359	0.02%
2018/02/05	3	78.47	0	0.00	78.80	3	6,218	0.05%
2018/02/02	1	79.70	2	79.70	79.80	-1	6,146	-0.02%
2018/02/01	1	80.10	0	0.00	80.10	1	6,150	0.02%
2018/01/31	1	80.60	0	0.00	80.10	1	6,124	0.02%
2018/01/30	2.1	81.04	0	0.00	81.00	2.1	6,068	0.03%
2018/01/29	1	81.50	0	0.00	82.00	1	6,075	0.02%
2018/01/26	1	81.10	0	0.00	81.60	1	6,088	0.02%
2018/01/19	0	0.00	1	80.50	81.10	-1	5,950	-0.02%
2018/01/17	0	0.00	1	80.90	81.50	-1	5,854	-0.02%
2018/01/15	0	0.00	0.3	81.70	82.00	-0.3	5,739	-0.01%
2018/01/12	1	81.10	0	0.00	81.10	1	5,700	0.02%
2018/01/09	8	80.20	10	80.82	81.70	-2	5,348	-0.04%
2018/01/08	1	79.10	2	79.10	79.50	-1	5,184	-0.02%
2018/01/03	1	77.80	0	0.00	78.20	1	5,196	0.02%