遠傳 (4904)-國泰-敦南券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
91.5
漲跌
▲1.0
漲幅
+1.10%
成交量
9,972張
產業
上市通信網路類股
769人加入追蹤

立即追蹤
本地時間:13:35(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

遠傳 (4904)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/12/17	1.3	90.49	16.2	91.18	91.50	-14.9	5,593	-0.27%
2024/12/16	10.1	89.97	4.6	90.44	90.50	5.5	5,532	0.10%
2024/12/13	17.5	89.89	20.1	90.34	90.00	-2.7	5,479	-0.05%
2024/12/12	12.4	89.58	3.4	90.05	89.80	9	5,494	0.16%
2024/12/11	4.3	89.73	8.3	90.40	90.00	-4	5,571	-0.07%
2024/12/10	10	90.02	6.1	90.33	89.90	3.9	5,702	0.07%
2024/12/09	0.2	89.49	4.5	89.88	90.00	-4.2	5,741	-0.07%
2024/12/06	5.3	89.15	7.1	89.80	89.40	-1.8	5,838	-0.03%
2024/12/05	3.6	89.10	30.2	89.43	89.40	-26.6	5,837	-0.46%
2024/12/04	24.7	87.90	8.5	88.54	88.80	16.2	5,816	0.28%
2024/12/03	60.9	88.89	16.1	89.43	88.80	44.8	5,849	0.77%
2024/12/02	1.2	91.82	20.1	91.96	91.50	-18.9	5,726	-0.33%
2024/11/29	12.4	89.82	10	90.32	89.90	2.4	5,695	0.04%
2024/11/28	3.3	91.00	11.9	92.12	90.70	-8.6	5,723	-0.15%
2024/11/27	3.6	91.40	25.3	91.63	91.70	-21.7	5,743	-0.38%
2024/11/26	5.5	89.94	3.2	90.18	90.30	2.3	5,799	0.04%
2024/11/25	0.7	89.86	77.8	90.72	91.00	-77.1	5,885	-1.31%
2024/11/22	0.3	88.67	12.2	89.00	89.20	-11.9	5,604	-0.21%
2024/11/21	24.4	87.10	22.7	88.24	88.50	1.7	5,644	0.03%
2024/11/20	17	87.25	12.4	88.14	88.20	4.6	5,613	0.08%
2024/11/19	13	87.40	3.5	87.71	88.10	9.5	5,635	0.17%
2024/11/18	10	87.77	7.4	88.24	87.70	2.6	5,636	0.05%
2024/11/15	10.2	88.23	6.1	89.14	88.00	4	5,586	0.07%
2024/11/14	13.3	89.07	14.5	89.18	88.90	-1.2	5,575	-0.02%
2024/11/13	2	88.76	25.6	89.71	89.60	-23.6	5,568	-0.42%
2024/11/12	1.3	89.08	3.5	89.09	88.60	-2.2	5,623	-0.04%
2024/11/11	13.7	88.13	14.9	88.63	88.60	-1.2	5,635	-0.02%
2024/11/08	29.4	88.53	2.1	88.70	88.60	27.3	5,642	0.48%
2024/11/07	1.1	89.24	4.4	89.76	89.50	-3.2	5,711	-0.06%
2024/11/06	48	89.45	11.2	88.91	88.90	36.9	5,822	0.63%
2024/11/05	30.4	90.76	36.1	90.70	91.00	-5.7	5,970	-0.10%
2024/11/04	11.9	88.42	11.9	88.63	88.60	0	6,138	0.00%
2024/11/01	12.3	88.09	14.3	89.37	89.00	-2	6,397	-0.03%
2024/10/30	10.8	89.30	13.4	89.73	89.00	-2.5	6,480	-0.04%
2024/10/29	17.7	88.70	8.2	89.13	89.50	9.5	6,491	0.15%
2024/10/28	0.3	89.37	12.1	89.40	89.40	-11.8	6,453	-0.18%
2024/10/25	8.4	88.54	1.1	88.55	88.60	7.3	6,542	0.11%
2024/10/24	12.7	89.04	30.6	89.27	89.00	-17.9	6,587	-0.27%
2024/10/23	10.7	87.95	3.9	88.66	88.30	6.9	6,663	0.10%
2024/10/22	1.2	88.56	7.3	88.43	88.70	-6	6,690	-0.09%
2024/10/21	15.4	88.38	4.9	89.14	88.00	10.5	6,806	0.15%
2024/10/18	22.6	89.04	20.6	89.08	89.20	2	6,948	0.03%
2024/10/17	18.4	87.96	15.7	88.15	88.10	2.6	7,212	0.04%
2024/10/16	26.4	86.90	13.4	87.28	87.40	13.1	7,372	0.18%
2024/10/15	16.8	87.19	5.6	87.55	87.30	11.3	7,447	0.15%
2024/10/14	19.6	86.99	1.3	87.39	87.00	18.3	7,547	0.24%
2024/10/11	28.8	87.45	2.5	87.49	87.30	26.3	7,639	0.34%
2024/10/09	5.4	88.05	2.4	88.06	88.10	3	7,766	0.04%
2024/10/08	13.5	87.50	1.6	87.96	88.30	11.8	8,220	0.14%
2024/10/07	6.9	87.93	10	88.36	89.00	-3.2	8,453	-0.04%
2024/10/04	43.7	88.45	7.6	88.50	87.90	36.1	8,783	0.41%
2024/10/01	4.1	90.62	3	90.73	91.00	1.1	8,982	0.01%
2024/09/30	8.1	91.10	13.1	91.39	90.70	-5	9,295	-0.05%
2024/09/27	52.6	91.05	15.3	91.12	91.20	37.4	9,699	0.39%
2024/09/26	30.7	92.11	11.7	92.26	92.00	19	10,256	0.18%
2024/09/25	76.1	92.67	3.5	93.37	92.60	72.7	10,592	0.69%
2024/09/24	11.2	93.56	14.4	93.54	93.60	-3.1	11,157	-0.03%
2024/09/23	30.8	92.79	12.7	93.17	93.20	18.1	11,208	0.16%
2024/09/20	2.5	92.48	52.5	93.38	93.70	-50.1	11,201	-0.45%
2024/09/19	36.8	92.07	2.2	92.60	91.70	34.6	11,109	0.31%
2024/09/18	14.3	92.38	43.5	92.86	92.90	-29.2	11,155	-0.26%
2024/09/16	35.1	91.81	18.8	91.95	91.90	16.3	11,170	0.15%
2024/09/13	9	92.81	31	92.55	93.00	-21.9	11,187	-0.20%
2024/09/12	51.8	92.10	15.2	91.71	91.10	36.6	11,184	0.33%
2024/09/11	18.6	92.34	59.3	92.95	92.80	-40.7	11,136	-0.37%
2024/09/10	41.1	92.03	10.8	92.30	91.40	30.3	10,993	0.28%
2024/09/09	24.1	92.08	63.7	92.29	92.60	-39.5	10,896	-0.36%
2024/09/06	11.7	90.93	72.1	91.86	91.90	-60.4	10,812	-0.56%
2024/09/05	9.3	90.98	17	91.59	91.30	-7.7	10,820	-0.07%
2024/09/04	42.5	89.71	27.6	90.57	90.80	14.9	10,778	0.14%
2024/09/03	3.4	90.91	8.4	91.19	91.40	-5	10,703	-0.05%
2024/09/02	11.2	90.12	11.3	90.65	91.00	-0.1	10,714	0.00%
2024/08/30	29.5	90.13	15.5	90.49	90.50	14	10,772	0.13%
2024/08/29	60.2	90.26	7.1	90.41	90.00	53.1	10,812	0.49%
2024/08/28	17.2	91.61	21.6	91.63	91.60	-4.4	10,963	-0.04%
2024/08/27	16.3	90.66	59.6	90.81	91.10	-43.4	11,158	-0.39%
2024/08/26	16.3	89.95	14.4	90.11	90.30	1.9	11,127	0.02%
2024/08/23	26	90.23	51.9	90.45	90.70	-26	11,174	-0.23%
2024/08/22	14.6	89.33	8.1	89.58	90.00	6.4	11,166	0.06%
2024/08/21	23.8	89.83	127.3	89.86	90.00	-103.5	11,181	-0.93%	大賣/鉅額交易
2024/08/20	57.4	88.57	15.3	87.94	87.80	42.1	11,090	0.38%
2024/08/19	10.4	89.24	34.1	89.44	89.60	-23.7	11,033	-0.21%
2024/08/16	14.4	88.09	13.6	88.60	88.70	0.8	11,040	0.01%
2024/08/15	35.1	88.38	51.4	88.98	88.40	-16.3	10,970	-0.15%
2024/08/14	76.7	87.61	80	88.20	88.50	-3.3	10,925	-0.03%
2024/08/13	16.2	87.25	84.3	88.07	88.10	-68.1	10,846	-0.63%
2024/08/12	32.8	87.10	15	87.62	87.80	17.8	10,857	0.16%
2024/08/09	38.1	86.57	37	87.28	87.40	1.1	10,865	0.01%
2024/08/08	49	87.03	5.6	87.44	87.00	43.5	10,768	0.40%
2024/08/07	58.5	87.60	37.6	87.27	88.60	20.9	10,665	0.20%
2024/08/06	51.5	87.33	99.2	87.46	88.20	-47.7	10,570	-0.45%
2024/08/05	35.9	86.39	98.3	86.69	87.40	-62.4	10,397	-0.60%
2024/08/02	39	86.70	63	87.30	87.00	-24	10,158	-0.24%
2024/08/01	29	86.64	58.5	86.74	86.70	-29.5	10,055	-0.29%
2024/07/31	16.6	85.58	12.2	85.82	86.20	4.4	10,101	0.04%
2024/07/30	26.8	85.59	80.6	85.93	86.50	-53.8	10,143	-0.53%
2024/07/29	51.1	86.14	18.2	86.25	85.70	32.9	10,107	0.33%
2024/07/26	26	85.85	67	86.07	86.40	-41	10,119	-0.41%
2024/07/23	21	85.31	32.4	85.05	85.80	-11.4	10,060	-0.11%
2024/07/22	13.4	84.28	18.7	84.42	84.40	-5.4	10,012	-0.05%
2024/07/19	43.7	83.76	62.5	84.09	85.00	-18.7	9,925	-0.19%
2024/07/18	38.5	84.44	103.4	83.85	85.00	-64.9	9,872	-0.66%	大賣/
2024/07/17	33.5	81.00	62.9	81.17	81.40	-29.4	9,680	-0.30%
2024/07/16	20.6	80.12	12.2	80.37	80.50	8.4	9,590	0.09%
2024/07/15	68.8	79.13	32.1	79.81	80.20	36.7	9,608	0.38%
2024/07/12	71.6	79.39	19.1	79.64	79.20	52.5	9,577	0.55%
2024/07/11	69.7	79.79	38	80.10	79.80	31.6	9,514	0.33%
2024/07/10	346	79.55	48.8	79.95	79.50	297.1	9,443	3.15%	大買/鉅額交易
2024/07/09	151.6	86.56	77.3	86.63	86.50	74.3	9,005	0.82%	大買/
2024/07/08	85.6	87.83	76.6	89.10	90.50	9	8,718	0.10%
2024/07/05	52	92.04	67.3	92.17	91.00	-15.3	8,357	-0.18%
2024/07/04	44.8	88.86	49.4	89.97	91.10	-4.6	8,075	-0.06%
2024/07/03	34	89.32	33.7	90.14	89.70	0.3	7,704	0.00%
2024/07/02	36.8	87.86	173.4	89.47	90.10	-136.7	7,287	-1.88%	大賣/鉅額交易
2024/07/01	8.4	84.42	41.1	85.38	86.40	-32.7	6,713	-0.49%
2024/06/28	74.9	84.30	102.1	85.79	84.10	-27.2	6,352	-0.43%	大賣/
2024/06/27	16.3	83.85	2.1	84.25	83.90	14.2	5,776	0.25%
2024/06/26	5.1	84.83	9.9	84.89	85.20	-4.8	5,723	-0.08%
2024/06/25	8.6	85.44	3.8	85.42	85.30	4.8	5,729	0.08%
2024/06/24	1.5	84.19	16.3	84.81	85.10	-14.7	5,750	-0.26%
2024/06/21	7.5	84.12	1.1	84.36	84.20	6.3	5,695	0.11%
2024/06/20	4.2	83.68	3.4	84.15	84.30	0.8	5,621	0.01%
2024/06/19	11.5	83.77	7.5	83.85	84.00	4	5,651	0.07%
2024/06/18	11.1	84.27	6.1	84.28	84.00	5	5,644	0.09%
2024/06/17	10.2	85.33	5.5	85.34	84.60	4.8	5,646	0.08%
2024/06/14	1.6	85.22	3.9	85.53	85.70	-2.3	5,715	-0.04%
2024/06/13	2.5	85.35	3.1	85.79	85.10	-0.6	5,724	-0.01%
2024/06/12	1.9	85.44	10.3	85.43	85.90	-8.4	5,773	-0.14%
2024/06/11	1.7	84.05	2.9	84.48	84.30	-1.2	5,719	-0.02%
2024/06/07	0.9	84.59	14.1	85.05	84.90	-13.2	5,733	-0.23%
2024/06/06	3.5	83.74	3.1	84.08	83.80	0.4	5,660	0.01%
2024/06/05	4.6	84.23	7.1	84.64	84.20	-2.5	5,618	-0.04%
2024/06/04	14.9	83.63	10.3	84.37	84.20	4.6	5,556	0.08%
2024/06/03	1.7	83.93	12.9	84.65	85.30	-11.2	5,529	-0.20%
2024/05/31	0.5	83.34	9.4	83.67	83.50	-8.9	5,352	-0.17%
2024/05/30	4.4	82.42	5.8	82.72	82.40	-1.4	5,094	-0.03%
2024/05/29	4	82.21	0.5	82.12	82.00	3.4	5,035	0.07%
2024/05/28	9.1	82.95	6.3	83.02	82.50	2.8	4,983	0.06%
2024/05/27	0.9	83.59	18.1	83.77	83.30	-17.2	5,039	-0.34%
2024/05/24	1.2	84.04	4.5	84.26	84.00	-3.3	5,024	-0.07%
2024/05/23	1.3	84.03	15.1	83.97	84.30	-13.9	5,053	-0.27%
2024/05/22	5.7	82.96	3.5	83.71	84.00	2.1	5,115	0.04%
2024/05/21	4.5	83.36	0.3	83.33	83.50	4.1	5,110	0.08%
2024/05/20	1.4	83.58	1.1	83.72	83.70	0.2	5,154	0.00%
2024/05/17	3.8	83.51	6.3	83.99	83.20	-2.5	5,179	-0.05%
2024/05/16	7.4	83.85	23.9	84.05	84.10	-16.5	5,181	-0.32%
2024/05/15	3.4	83.43	2	83.73	82.90	1.4	5,159	0.03%
2024/05/14	3.2	83.68	4.4	83.69	83.40	-1.3	5,156	-0.02%
2024/05/13	3.5	83.67	5	83.78	83.60	-1.5	5,173	-0.03%
2024/05/10	2.2	84.17	27.4	84.07	84.70	-25.1	5,161	-0.49%
2024/05/09	6.4	83.46	23.8	83.68	83.40	-17.4	5,107	-0.34%
2024/05/08	3.8	82.92	5.8	82.94	82.90	-1.9	5,063	-0.04%
2024/05/07	0.8	82.61	13.2	83.06	83.00	-12.4	5,047	-0.25%
2024/05/06	1.4	81.80	26	82.37	83.00	-24.5	4,991	-0.49%
2024/05/03	2.3	81.01	0.4	81.27	81.00	1.9	4,894	0.04%
2024/05/02	11.5	81.42	11.2	81.12	81.30	0.4	4,838	0.01%
2024/04/30	2.2	81.00	1.1	80.80	80.80	1.2	4,758	0.02%
2024/04/29	0.6	80.83	2.7	80.91	80.90	-2.1	4,687	-0.04%
2024/04/26	0.9	80.53	4.4	80.69	80.50	-3.5	4,644	-0.08%
2024/04/25	1.7	80.33	0.6	80.42	80.40	1.1	4,646	0.02%
2024/04/24	3.2	80.53	0.3	80.65	80.50	2.9	4,605	0.06%
2024/04/23	6.7	80.52	4	81.20	80.30	2.7	4,528	0.06%
2024/04/22	2.9	80.61	6.8	80.93	81.00	-3.9	4,458	-0.09%
2024/04/19	3.2	80.14	2.4	80.17	80.20	0.8	4,388	0.02%
2024/04/18	7.7	80.73	7.3	81.04	80.40	0.4	4,253	0.01%
2024/04/17	23.3	80.59	2.3	80.44	80.40	21	4,184	0.50%
2024/04/16	4	81.34	8	81.41	81.20	-3.9	4,139	-0.10%
2024/04/15	2.2	82.11	35.2	82.37	82.30	-33	4,073	-0.81%
2024/04/12	12.7	81.38	4.1	81.70	81.60	8.6	4,010	0.21%
2024/04/11	1.4	81.34	23.1	81.89	81.80	-21.7	3,959	-0.55%
2024/04/10	0.4	81.52	14.6	81.79	81.80	-14.2	3,919	-0.36%
2024/04/09	12.6	80.83	10.5	80.80	80.80	2.1	3,880	0.05%
2024/04/08	2.1	81.16	4.9	81.11	81.50	-2.7	3,809	-0.07%
2024/04/03	2.5	81.12	4.2	80.98	80.60	-1.7	3,766	-0.04%
2024/04/02	11	81.58	10.9	81.67	81.40	0.1	3,730	0.00%
2024/04/01	2.7	81.46	38.8	81.77	82.30	-36.1	3,707	-0.97%
2024/03/29	0.6	81.35	39.8	81.58	81.50	-39.2	3,672	-1.07%
2024/03/28	3.8	80.85	8.5	81.07	80.90	-4.8	3,617	-0.13%
2024/03/27	1.3	80.98	51.5	81.20	81.50	-50.2	3,577	-1.40%
2024/03/26	6.4	80.07	32.2	80.33	80.60	-25.8	3,544	-0.73%
2024/03/25	2.8	79.38	13.7	79.36	79.60	-10.8	3,553	-0.30%
2024/03/22	0.5	78.71	44.2	79.09	79.20	-43.7	3,568	-1.23%
2024/03/21	3.5	78.08	3.5	78.10	78.10	0	3,549	0.00%
2024/03/20	15.6	77.88	14.2	78.44	77.80	1.4	3,635	0.04%
2024/03/19	22.4	78.24	3.7	78.47	78.00	18.7	3,627	0.51%
2024/03/18	7.8	78.77	7.2	78.83	78.60	0.7	3,578	0.02%
2024/03/15	2.8	78.90	11.8	79.11	78.70	-9.1	3,577	-0.25%
2024/03/14	2.7	78.70	14.8	79.03	79.10	-12.1	3,606	-0.34%
2024/03/13	15.2	78.62	7.4	78.82	78.60	7.8	3,634	0.21%
2024/03/12	5.2	78.82	28.9	78.92	78.70	-23.7	3,652	-0.65%
2024/03/11	3.5	78.27	20.5	78.29	78.50	-17	3,703	-0.46%
2024/03/08	4.4	77.68	15	77.78	77.70	-10.6	3,800	-0.28%
2024/03/07	40	77.30	3.3	77.42	77.00	36.7	4,009	0.92%
2024/03/06	5.9	77.84	3.2	77.96	78.00	2.7	4,014	0.07%
2024/03/05	43.4	77.49	0.8	77.63	77.20	42.6	4,276	1.00%
2024/03/04	18.9	77.85	7.3	77.87	77.60	11.6	4,385	0.27%
2024/03/01	46.4	78.06	12.3	78.05	77.80	34.1	4,501	0.76%
2024/02/29	44.6	78.10	9.1	78.09	78.70	35.5	4,591	0.77%
2024/02/27	23.1	79.01	5.2	79.01	78.70	17.9	4,572	0.39%
2024/02/26	9.1	79.29	2.3	79.37	79.40	6.9	4,574	0.15%
2024/02/23	52	79.77	3.8	79.56	79.40	48.1	4,599	1.05%
2024/02/22	20	81.32	14.6	81.55	81.30	5.4	4,603	0.12%
2024/02/21	3.7	81.58	35.6	81.55	82.00	-31.9	4,573	-0.70%
2024/02/20	11.7	80.79	10.8	80.77	80.70	0.9	4,536	0.02%
2024/02/19	3.1	79.68	21.6	80.39	80.80	-18.5	4,536	-0.41%
2024/02/16	20.4	79.31	5.5	79.60	79.60	14.9	4,567	0.33%
2024/02/15	5.5	79.63	12.2	79.93	80.10	-6.7	4,524	-0.15%
2024/02/05	17.7	79.26	6	79.37	79.40	11.6	4,492	0.26%
2024/02/02	10.3	79.64	4.4	79.77	79.80	5.9	4,460	0.13%
2024/02/01	10.5	79.88	11.1	80.33	80.40	-0.7	4,468	-0.01%
2024/01/31	0.9	79.89	13.9	80.05	80.50	-13	4,458	-0.29%
2024/01/30	3.6	79.93	7.1	79.90	80.10	-3.5	4,468	-0.08%
2024/01/29	3.4	79.69	4.7	79.69	79.60	-1.2	4,479	-0.03%
2024/01/26	1.7	79.58	15.1	79.75	79.80	-13.4	4,509	-0.30%
2024/01/25	1.4	79.33	2.5	79.46	79.70	-1.1	4,529	-0.02%
2024/01/24	4.9	79.16	2.4	79.07	79.30	2.5	4,575	0.06%
2024/01/23	2.6	79.16	1.1	79.25	79.40	1.5	4,631	0.03%
2024/01/22	4.4	79.33	10.7	79.53	79.40	-6.3	4,665	-0.14%
2024/01/19	5.6	79.16	14.4	79.53	79.60	-8.8	4,674	-0.19%
2024/01/18	8.4	79.31	21.6	79.42	79.50	-13.3	4,673	-0.28%
2024/01/17	6.7	79.06	11.4	79.19	79.00	-4.7	4,681	-0.10%
2024/01/16	25.7	80.02	7.1	79.75	79.70	18.6	4,641	0.40%
2024/01/15	11.5	80.99	20.2	81.49	81.20	-8.6	4,639	-0.19%
2024/01/12	0.7	80.98	7.6	81.03	81.20	-6.9	4,707	-0.15%
2024/01/11	9.9	80.82	26.4	80.80	81.30	-16.5	4,737	-0.35%
2024/01/10	4.6	79.66	12.5	79.92	80.10	-7.9	4,720	-0.17%
2024/01/09	21.4	79.31	17	79.75	80.00	4.3	4,748	0.09%
2024/01/08	4.9	79.30	3.2	79.47	79.70	1.7	4,765	0.03%
2024/01/05	18	79.00	4.2	79.17	79.10	13.8	4,785	0.29%
2024/01/04	2.7	79.05	7.5	79.27	79.40	-4.8	4,824	-0.10%
2024/01/03	23.8	78.94	10.5	79.22	79.40	13.3	4,903	0.27%
2024/01/02	8	79.36	7.1	79.71	79.90	0.9	4,893	0.02%
2023/12/29	3.8	79.75	5.6	79.85	79.80	-1.8	4,909	-0.04%
2023/12/28	3.2	79.30	18.2	79.50	79.80	-15	4,932	-0.30%
2023/12/27	6.5	79.27	30.2	79.40	79.40	-23.7	4,929	-0.48%
2023/12/26	16	78.39	31.1	78.42	78.90	-15.1	4,917	-0.31%
2023/12/25	4	78.34	2.6	78.48	78.70	1.4	4,909	0.03%
2023/12/22	14.7	78.58	21.7	78.38	78.20	-7	4,928	-0.14%
2023/12/21	6.5	78.42	23.7	78.79	79.10	-17.2	4,934	-0.35%
2023/12/20	39.1	78.78	11.9	79.01	78.70	27.2	4,903	0.56%
2023/12/19	1.7	79.88	21.6	80.08	80.40	-19.9	4,819	-0.41%
2023/12/18	6.8	79.43	39.9	79.67	80.10	-33.1	4,818	-0.69%
2023/12/15	11.1	79.57	57.7	79.72	79.70	-46.6	4,799	-0.97%
2023/12/14	19.3	80.14	14.3	80.40	80.60	5	4,667	0.11%
2023/12/13	7.1	79.54	6.2	79.75	79.90	0.9	4,634	0.02%
2023/12/12	5.1	79.59	4.4	79.64	80.00	0.7	4,673	0.02%
2023/12/11	20.2	79.84	15.8	79.78	79.80	4.4	4,674	0.09%
2023/12/08	10.3	81.29	10.8	81.80	81.60	-0.4	4,577	-0.01%
2023/12/07	32.7	81.88	1.1	81.62	82.10	31.7	4,554	0.70%
2023/12/06	13.7	82.74	13.3	83.04	83.00	0.5	4,496	0.01%
2023/12/05	23.9	82.62	60.7	82.80	83.30	-36.8	4,420	-0.83%
2023/12/04	6.6	82.15	15.5	82.56	81.80	-8.8	4,329	-0.20%
2023/12/01	31.1	81.97	110.3	82.15	82.00	-79.1	4,119	-1.92%	大賣/
2023/11/30	110.7	82.07	81.6	82.29	82.90	29	4,028	0.72%	大買/
2023/11/29	9.6	81.11	10.2	81.44	81.00	-0.7	3,736	-0.02%
2023/11/28	23.7	80.69	24	81.19	80.50	-0.2	3,582	-0.01%
2023/11/27	38	80.82	34.7	81.16	80.20	3.3	3,507	0.09%
2023/11/24	7.5	80.46	74.5	80.28	79.80	-67	3,411	-1.96%
2023/11/22	19.1	79.41	21.1	79.83	79.60	-2	3,214	-0.06%
2023/11/21	41.4	79.22	32.1	79.33	79.50	9.3	3,142	0.30%
2023/11/20	3.8	78.57	7.9	78.70	78.60	-4.2	3,048	-0.14%
2023/11/17	10	78.89	13.4	79.15	79.20	-3.5	3,043	-0.11%
2023/11/16	3.7	78.75	23	78.95	79.30	-19.3	3,058	-0.63%
2023/11/15	16.8	79.04	5.5	78.57	79.20	11.3	3,025	0.38%
2023/11/14	3.3	78.35	17.7	78.99	79.10	-14.4	2,977	-0.48%
2023/11/13	2.3	78.39	7.2	78.66	78.80	-4.9	3,005	-0.16%
2023/11/10	8.7	78.47	8.2	78.78	78.50	0.5	3,032	0.02%
2023/11/09	8.4	78.39	41.9	78.72	78.70	-33.5	3,067	-1.09%
2023/11/08	11	78.22	55	78.44	78.30	-43.9	3,056	-1.44%
2023/11/07	9.4	77.95	12.2	78.07	78.10	-2.8	3,066	-0.09%
2023/11/06	18.4	77.63	13.4	77.93	77.80	5	3,070	0.16%
2023/11/03	7.2	77.03	3.4	76.78	76.90	3.8	3,070	0.12%
2023/11/02	4.1	76.72	17	76.89	76.80	-12.9	3,071	-0.42%
2023/11/01	208.8	76.95	224.3	76.78	76.80	-15.5	3,110	-0.50%	大買/大賣/
2023/10/31	0.2	75.75	20	75.70	75.90	-19.9	3,106	-0.64%
2023/10/30	0.3	74.89	3.1	75.00	75.10	-2.8	3,088	-0.09%
2023/10/27	0.1	75.06	8.5	75.21	75.30	-8.5	3,096	-0.27%
2023/10/26	5.1	74.90	9	74.88	74.90	-3.9	3,127	-0.13%
2023/10/25	2.2	75.20	0.7	75.13	75.10	1.4	3,123	0.05%
2023/10/24	2.5	74.90	3.6	75.04	75.30	-1.2	3,116	-0.04%
2023/10/23	13.1	74.31	2.1	74.60	74.90	11	3,115	0.35%
2023/10/20	4.3	74.18	7.7	74.48	74.50	-3.4	3,101	-0.11%
2023/10/19	2.3	74.61	11.2	74.92	75.30	-8.9	3,125	-0.28%
2023/10/18	3.6	75.16	14.1	75.18	75.20	-10.5	3,211	-0.33%
2023/10/17	10.8	75.13	13.8	75.10	74.70	-3	3,243	-0.09%
2023/10/16	2.9	74.80	27.4	74.75	75.30	-24.5	3,296	-0.74%
2023/10/13	4.5	74.12	20.4	74.29	74.30	-15.9	3,351	-0.48%
2023/10/12	10.8	74.55	12.2	74.73	74.70	-1.4	3,362	-0.04%
2023/10/11	4.7	74.20	30.2	73.95	74.20	-25.5	3,446	-0.74%
2023/10/06	3	72.80	6.2	72.95	73.00	-3.2	3,410	-0.09%
2023/10/05	0.7	72.51	1.6	72.61	72.80	-0.9	3,436	-0.03%
2023/10/04	2	72.37	1.4	72.32	72.10	0.6	3,453	0.02%
2023/10/03	1.2	72.40	2.4	72.59	73.00	-1.2	3,455	-0.03%
2023/10/02	2.6	72.32	3.5	72.29	72.40	-0.9	3,476	-0.02%
2023/09/28	0.4	72.76	4.3	72.89	72.70	-3.9	3,570	-0.11%
2023/09/27	0.1	72.59	3.3	72.58	72.40	-3.2	3,767	-0.08%
2023/09/26	1.3	72.64	2	72.50	72.70	-0.7	3,843	-0.02%
2023/09/25	0.3	72.75	13.3	72.55	72.90	-13	3,973	-0.33%
2023/09/22	7.3	72.19	6.1	72.39	72.10	1.2	4,093	0.03%
2023/09/21	12.3	72.49	2.2	72.45	72.10	10.1	4,226	0.24%
2023/09/20	1.7	73.45	2.7	73.71	73.60	-1	4,295	-0.02%
2023/09/19	1	73.33	8.1	73.54	73.70	-7.1	4,437	-0.16%
2023/09/18	14.4	73.54	5.2	73.32	73.30	9.2	4,621	0.20%
2023/09/15	19	73.29	10.8	73.57	73.70	8.2	4,898	0.17%
2023/09/14	12.4	72.75	7.7	72.87	73.00	4.7	5,196	0.09%
2023/09/13	4.3	72.17	18	72.44	72.70	-13.7	5,363	-0.25%
2023/09/12	8.6	72.19	16.1	71.92	72.30	-7.5	5,507	-0.14%
2023/09/11	1.6	71.32	13.9	71.53	71.60	-12.3	5,563	-0.22%
2023/09/08	3.2	71.01	11	71.26	71.60	-7.8	5,603	-0.14%
2023/09/07	1.5	71.01	16.7	71.58	71.40	-15.2	5,702	-0.27%
2023/09/06	7.9	71.27	9.7	71.27	71.30	-1.7	5,716	-0.03%
2023/09/05	5.5	70.97	1	71.00	70.90	4.4	5,726	0.08%
2023/09/04	1.4	70.96	4	71.17	71.00	-2.6	5,777	-0.05%
2023/09/01	2.2	70.96	0.9	71.07	70.80	1.3	5,831	0.02%
2023/08/31	5	70.78	1.1	70.82	70.60	3.9	5,885	0.07%
2023/08/30	9.4	71.11	0	71.02	71.00	9.4	5,842	0.16%
2023/08/29	0.4	70.68	5.4	70.91	71.40	-5	5,863	-0.08%
2023/08/28	3.1	70.70	9.6	70.73	70.80	-6.4	5,950	-0.11%
2023/08/25	6.6	70.66	2	70.60	70.40	4.6	6,223	0.07%
2023/08/24	1.4	70.85	8.1	70.94	70.90	-6.7	6,306	-0.11%
2023/08/23	11.4	70.61	4.1	70.86	70.80	7.3	6,381	0.11%
2023/08/22	10.8	70.64	9	70.77	70.80	1.8	6,457	0.03%
2023/08/21	8.6	71.18	4.4	71.24	71.10	4.2	6,513	0.06%
2023/08/18	4.3	71.47	12.4	71.36	71.40	-8.1	6,532	-0.12%
2023/08/17	1.7	71.00	3.1	71.19	71.20	-1.4	6,592	-0.02%
2023/08/16	4.3	71.24	10.3	71.34	71.30	-6	6,573	-0.09%
2023/08/15	14.2	71.16	6	71.30	71.00	8.2	6,560	0.12%
2023/08/14	13.1	71.47	5.7	71.50	71.20	7.4	6,569	0.11%
2023/08/11	9.6	72.10	14.8	72.07	72.10	-5.1	6,586	-0.08%
2023/08/10	18.8	71.90	42.1	71.92	72.20	-23.3	6,588	-0.35%
2023/08/09	19.9	71.28	22.7	71.36	71.50	-2.8	6,598	-0.04%
2023/08/08	7.7	70.95	12.1	70.83	70.80	-4.5	6,587	-0.07%
2023/08/07	42.6	70.23	2.1	70.33	70.10	40.5	6,579	0.62%
2023/08/04	4.6	70.37	2	70.60	70.90	2.6	6,522	0.04%
2023/08/02	23.4	70.25	5.1	70.11	70.30	18.3	6,507	0.28%
2023/08/01	20.5	70.74	12.1	70.72	70.90	8.4	6,494	0.13%
2023/07/31	32.7	71.37	10	71.63	71.00	22.6	6,481	0.35%
2023/07/28	5	71.92	12	71.95	71.90	-7	6,489	-0.11%
2023/07/27	8.2	71.85	6.6	71.93	71.90	1.6	6,490	0.03%
2023/07/26	6.3	71.84	2.3	71.92	71.90	4	6,547	0.06%
2023/07/25	18.8	72.00	22.3	71.86	72.00	-3.6	6,556	-0.05%
2023/07/24	40.4	71.98	21.5	72.18	71.70	18.9	6,616	0.29%
2023/07/21	37.7	72.14	31.6	72.28	72.40	6.1	6,600	0.09%
2023/07/20	9.6	71.63	21.2	71.77	71.50	-11.6	6,542	-0.18%
2023/07/19	62.3	71.30	5.2	71.40	70.90	57.1	6,535	0.87%
2023/07/18	6.2	71.19	19.1	71.46	71.20	-12.8	6,515	-0.20%
2023/07/17	44.5	71.18	7.1	71.56	70.90	37.5	6,456	0.58%
2023/07/14	34.6	72.03	87	71.76	71.90	-52.4	6,441	-0.81%
2023/07/13	25	70.30	20.2	70.50	70.00	4.7	6,337	0.07%
2023/07/12	25.5	70.30	14.5	70.36	70.20	11.1	6,308	0.18%
2023/07/11	17.8	70.60	10.1	70.72	70.80	7.7	6,305	0.12%
2023/07/10	23.2	69.69	2.8	69.88	69.60	20.4	6,291	0.32%
2023/07/07	19.3	69.68	4.2	69.84	69.70	15.1	6,288	0.24%
2023/07/06	86.8	70.01	5.4	69.81	69.60	81.3	6,258	1.30%
2023/07/05	229.2	71.36	6.2	71.14	70.40	223	6,170	3.61%	大買/鉅額交易
2023/07/04	60.4	76.71	50.2	76.76	76.70	10.2	5,956	0.17%
2023/07/03	34.9	77.44	16.5	77.87	77.20	18.4	5,894	0.31%
2023/06/30	3.7	78.57	34.6	78.71	78.60	-30.9	5,772	-0.54%
2023/06/29	4.7	77.74	81.9	78.14	78.30	-77.1	5,702	-1.35%
2023/06/28	7.7	77.08	6.4	77.45	77.30	1.3	5,637	0.02%
2023/06/27	2.6	77.15	42	77.32	77.80	-39.4	5,582	-0.71%
2023/06/26	31.1	76.44	6.3	76.84	76.60	24.8	5,458	0.45%
2023/06/21	180.3	77.53	6.4	77.25	77.00	173.9	5,364	3.24%	大買/鉅額交易
2023/06/20	103.1	78.10	27.8	77.86	78.50	75.3	5,095	1.48%	大買/
2023/06/19	2.6	80.22	29.1	80.94	82.00	-26.6	4,728	-0.56%
2023/06/16	5.6	79.77	1.4	79.57	79.20	4.3	4,541	0.09%
2023/06/15	1.3	80.70	17.8	80.74	81.00	-16.6	4,413	-0.38%
2023/06/14	3.4	79.59	15.4	79.62	79.60	-12	4,460	-0.27%
2023/06/13	5.1	78.97	59.2	79.66	79.70	-54.2	4,449	-1.22%
2023/06/12	9.5	78.38	1.5	78.66	78.30	8	4,381	0.18%
2023/06/09	2.1	78.90	2.3	78.89	78.60	-0.2	4,432	-0.01%
2023/06/08	0.2	78.46	1.5	78.72	78.80	-1.4	4,461	-0.03%
2023/06/07	11.5	78.63	3.3	78.74	78.50	8.2	4,463	0.18%
2023/06/06	0.3	77.84	1.3	78.25	78.50	-1	4,460	-0.02%
2023/06/05	1.3	77.69	1.2	77.76	77.70	0.2	4,461	0.00%
2023/06/02	3.2	78.19	4	78.30	78.10	-0.8	4,478	-0.02%
2023/06/01	9.5	78.38	38	78.40	78.30	-28.5	4,460	-0.64%
2023/05/31	7.9	76.70	16	77.02	76.70	-8.1	4,397	-0.18%
2023/05/30	8.3	76.65	6.2	76.71	77.10	2.1	4,179	0.05%
2023/05/29	28.7	76.85	7.1	77.44	77.10	21.6	4,161	0.52%
2023/05/26	15.8	77.33	1.2	77.73	78.00	14.7	4,165	0.35%
2023/05/25	7	77.18	2.9	77.26	77.70	4.1	4,116	0.10%
2023/05/24	2.8	77.37	70	77.41	77.70	-67.2	4,061	-1.65%
2023/05/23	13.7	77.60	1	77.74	77.80	12.7	4,066	0.31%
2023/05/22	2.5	78.51	3.1	78.44	78.30	-0.6	4,001	-0.01%
2023/05/19	0.1	78.55	5.1	78.70	78.90	-5	3,986	-0.13%
2023/05/18	2.3	78.72	16.9	78.96	78.80	-14.6	4,018	-0.36%
2023/05/17	0.1	78.57	8.1	78.44	78.70	-8	4,007	-0.20%
2023/05/16	0.1	77.91	10.9	78.02	78.10	-10.8	3,978	-0.27%
2023/05/15	4.2	77.25	23.1	77.25	77.60	-18.9	3,990	-0.47%
2023/05/12	0.1	77.86	3.2	77.89	77.90	-3.1	3,963	-0.08%
2023/05/11	0.1	77.90	4.9	77.95	77.90	-4.8	3,968	-0.12%
2023/05/10	1.3	78.03	1.3	78.37	78.30	0	3,978	0.00%
2023/05/09	2.2	78.07	3	78.34	78.20	-0.7	4,010	-0.02%
2023/05/08	7.1	78.65	2.5	78.45	78.70	4.6	4,025	0.11%
2023/05/05	7.2	78.03	4	78.42	78.50	3.2	4,024	0.08%
2023/05/04	2.5	78.18	9.1	78.45	78.90	-6.6	4,073	-0.16%
2023/05/03	0.6	77.27	13.2	77.41	77.60	-12.6	4,072	-0.31%
2023/05/02	40.3	77.18	20.2	76.79	76.70	20.1	4,175	0.48%
2023/04/28	6.3	77.77	7.4	78.03	78.90	-1.1	4,236	-0.03%
2023/04/27	8.2	78.01	6.4	78.23	78.00	1.8	4,242	0.04%
2023/04/26	1	78.00	11.1	78.28	78.70	-10.1	4,187	-0.24%
2023/04/25	6.1	78.00	10.3	77.99	78.00	-4.1	4,128	-0.10%
2023/04/24	0.3	77.81	8.8	78.06	78.00	-8.5	4,146	-0.20%
2023/04/21	0.9	77.43	9.5	77.56	78.00	-8.6	4,220	-0.20%
2023/04/20	11	76.78	20	77.07	77.40	-9	4,195	-0.22%
2023/04/19	1.6	78.09	3.4	78.18	77.50	-1.8	4,239	-0.04%
2023/04/18	2.1	77.90	4.6	77.86	77.90	-2.5	4,236	-0.06%
2023/04/17	11.4	77.58	7.8	77.62	77.70	3.6	4,243	0.08%
2023/04/14	1.3	77.48	18.1	77.84	78.10	-16.8	4,229	-0.40%
2023/04/13	3.9	77.06	9.5	77.17	77.30	-5.6	4,202	-0.13%
2023/04/12	1.6	76.85	3.5	76.82	76.60	-1.8	4,182	-0.04%
2023/04/11	0.9	76.15	14.3	76.46	76.70	-13.3	4,170	-0.32%
2023/04/10	1.4	75.37	37.6	75.70	76.10	-36.2	4,176	-0.87%
2023/04/07	8.8	75.66	2.2	75.79	75.70	6.6	4,153	0.16%
2023/04/06	4.3	75.77	22	76.01	75.90	-17.7	4,148	-0.43%
2023/03/31	6.1	75.25	4.5	75.51	75.20	1.6	4,132	0.04%
2023/03/30	22.4	75.30	13.2	75.13	75.30	9.2	4,132	0.22%
2023/03/29	2.9	75.22	32.8	75.30	75.50	-30	4,106	-0.73%
2023/03/28	12.7	74.02	27.6	74.13	74.00	-15	4,067	-0.37%
2023/03/27	21.6	73.59	4.5	73.87	73.60	17.1	4,069	0.42%
2023/03/24	19.5	73.65	22.3	73.66	73.90	-2.8	4,128	-0.07%
2023/03/23	9.5	72.31	14.9	72.34	72.50	-5.4	4,081	-0.13%
2023/03/22	7.1	71.72	9.5	71.84	71.70	-2.4	4,101	-0.06%
2023/03/21	6.4	71.58	2.1	71.56	71.50	4.3	4,159	0.10%
2023/03/20	0.3	71.44	14	71.56	71.80	-13.7	4,168	-0.33%
2023/03/17	4.4	70.98	3.2	71.07	70.80	1.2	4,169	0.03%
2023/03/16	1.2	70.92	34	70.83	71.10	-32.7	4,080	-0.80%
2023/03/15	7.2	70.44	3.1	70.76	70.50	4	4,114	0.10%
2023/03/14	14.3	70.17	14.1	70.53	70.30	0.2	4,124	0.00%
2023/03/13	10.2	70.31	73.4	70.61	70.50	-63.2	4,063	-1.56%
2023/03/10	15.5	70.72	10.3	70.91	70.50	5.2	4,037	0.13%
2023/03/09	10.8	71.14	9.8	71.10	71.40	1	4,055	0.02%
2023/03/08	13.2	70.54	7	70.34	71.00	6.2	4,172	0.15%
2023/03/07	2.9	70.61	15.2	70.96	70.80	-12.3	4,178	-0.29%
2023/03/06	16.9	70.38	19.4	70.57	70.30	-2.5	4,176	-0.06%
2023/03/03	3.4	69.64	13.2	69.49	69.80	-9.7	4,204	-0.23%
2023/03/02	18.4	68.86	13.5	69.42	69.10	4.9	4,224	0.12%
2023/03/01	26.2	68.75	3.5	68.85	68.60	22.7	4,232	0.54%
2023/02/24	6.6	69.41	0.1	69.68	69.00	6.5	4,207	0.15%
2023/02/23	16.3	69.27	5.1	69.60	69.50	11.2	4,178	0.27%
2023/02/22	1.7	68.66	12.7	69.50	69.60	-10.9	4,170	-0.26%
2023/02/21	17.5	68.57	1.8	68.66	68.50	15.7	4,293	0.37%
2023/02/20	19.8	69.10	9.9	69.12	69.00	9.9	4,441	0.22%
2023/02/17	5.3	68.93	13.9	68.92	69.00	-8.6	4,567	-0.19%
2023/02/16	13.9	68.73	7.1	68.95	68.50	6.8	4,657	0.15%
2023/02/15	26.7	68.49	8.8	68.40	68.20	17.9	4,706	0.38%
2023/02/14	6.5	68.99	7.4	68.96	69.00	-0.9	4,717	-0.02%
2023/02/13	3.4	68.80	18	68.75	69.20	-14.5	4,736	-0.31%
2023/02/10	11.6	68.01	30.3	68.16	68.00	-18.6	4,700	-0.40%
2023/02/09	5	68.11	6.2	68.15	68.20	-1.1	4,717	-0.02%
2023/02/08	6.5	67.89	18.3	67.87	67.90	-11.8	4,745	-0.25%
2023/02/07	10.7	67.66	4.1	67.85	67.60	6.6	4,760	0.14%
2023/02/06	11.5	67.45	13.2	67.55	67.30	-1.6	4,785	-0.03%
2023/02/03	10.1	67.24	6.9	67.49	67.50	3.2	4,802	0.07%
2023/02/02	15.8	66.82	10.2	67.24	67.20	5.7	4,841	0.12%
2023/02/01	26.1	66.57	1.3	66.67	66.50	24.8	4,811	0.51%
2023/01/31	15.4	66.91	11.3	66.84	66.70	4.1	4,824	0.09%
2023/01/30	16.1	67.27	33	67.55	67.70	-16.9	4,769	-0.35%
2023/01/17	7.6	66.68	5.6	66.76	66.70	2	4,711	0.04%
2023/01/16	14.8	66.62	24.3	66.69	66.60	-9.5	4,702	-0.20%
2023/01/13	3.4	66.27	4.4	66.30	66.10	-1	4,708	-0.02%
2023/01/12	37.8	65.91	2	66.30	65.80	35.8	4,794	0.75%
2023/01/11	98.7	66.52	2.3	66.81	66.10	96.4	4,771	2.02%
2023/01/10	0.5	68.01	5.2	68.15	68.00	-4.7	4,653	-0.10%
2023/01/09	2.4	67.80	26.4	67.78	68.10	-24	4,645	-0.52%
2023/01/06	0.4	66.96	11	66.94	66.90	-10.5	4,624	-0.23%
2023/01/05	1.1	66.80	0.5	67.11	66.30	0.6	4,683	0.01%
2023/01/04	1.2	66.52	6.2	66.61	66.50	-5.1	4,688	-0.11%
2023/01/03	2.1	66.29	4.4	65.96	66.20	-2.3	4,742	-0.05%
2022/12/30	4.5	66.11	6.3	66.16	65.90	-1.8	4,745	-0.04%
2022/12/29	1.3	65.83	6	65.88	65.80	-4.7	4,815	-0.10%
2022/12/28	10	65.94	5	65.80	65.70	5	4,849	0.10%
2022/12/27	14.2	66.34	0.2	66.40	66.20	14	4,874	0.29%
2022/12/26	0.4	66.24	6.1	66.15	66.30	-5.7	4,936	-0.12%
2022/12/23	12.8	65.56	3	65.47	65.70	9.8	5,005	0.20%
2022/12/22	15.6	65.97	3.3	65.90	65.90	12.4	5,053	0.25%
2022/12/21	1.3	66.32	1.2	66.08	66.20	0	5,113	0.00%
2022/12/20	5.3	65.71	5.3	65.77	65.50	0	5,116	0.00%
2022/12/19	22.3	65.83	12.2	65.89	65.70	10.1	5,130	0.20%
2022/12/16	11	66.44	2	66.58	66.40	9	5,178	0.17%
2022/12/15	15	66.80	6.4	66.92	66.80	8.6	5,142	0.17%
2022/12/14	2.6	67.44	10	67.49	67.40	-7.4	5,117	-0.14%
2022/12/13	15.9	67.06	1	66.92	66.80	14.9	5,123	0.29%
2022/12/12	3.2	67.47	5	67.38	67.60	-1.8	5,134	-0.03%
2022/12/09	2.2	67.36	2.9	67.45	67.50	-0.7	5,267	-0.01%
2022/12/08	4.4	66.98	7.7	67.17	67.50	-3.3	5,265	-0.06%
2022/12/07	1.4	67.40	23.4	67.48	67.40	-22	5,252	-0.42%
2022/12/06	10.7	67.10	2	67.15	66.80	8.7	5,201	0.17%
2022/12/05	13.5	67.41	8.2	67.24	67.40	5.3	5,176	0.10%
2022/12/02	7.4	67.24	6	67.50	67.50	1.4	5,179	0.03%
2022/12/01	33.7	67.24	5	67.46	67.00	28.7	5,177	0.56%
2022/11/30	6.5	67.20	34.2	67.58	68.00	-27.7	5,150	-0.54%
2022/11/29	5.5	66.75	5	66.88	66.70	0.5	5,037	0.01%
2022/11/28	14.4	66.55	3.1	66.50	66.50	11.3	4,996	0.23%
2022/11/25	4.9	66.79	20.3	66.91	66.70	-15.3	5,034	-0.30%
2022/11/24	7.7	66.56	29.1	66.56	66.50	-21.4	5,061	-0.42%
2022/11/23	14.6	65.76	3.2	66.05	65.60	11.4	5,035	0.23%
2022/11/22	9.3	65.66	7.2	65.95	65.70	2.1	5,001	0.04%
2022/11/21	12.3	65.78	1	65.80	65.50	11.3	4,959	0.23%
2022/11/18	13.7	66.16	11.3	66.10	66.20	2.4	4,928	0.05%
2022/11/17	76.5	65.34	7	65.33	65.20	69.5	4,945	1.41%
2022/11/16	130.9	66.66	3.1	67.13	66.20	127.8	4,809	2.66%	大買/鉅額交易
2022/11/15	85	67.93	15	68.15	68.00	70	4,655	1.50%
2022/11/14	11.3	68.59	1	69.20	68.60	10.3	4,545	0.23%
2022/11/11	15.4	68.28	18.1	68.94	69.00	-2.7	4,454	-0.06%
2022/11/10	8.3	68.75	6	68.60	68.50	2.3	4,396	0.05%
2022/11/09	8.3	69.00	8.1	69.61	69.10	0.2	4,479	0.01%
2022/11/08	2.1	68.69	16.1	68.74	68.90	-14	4,446	-0.32%
2022/11/07	69.9	68.22	2	68.11	68.00	67.9	4,445	1.53%
2022/11/04	15.6	68.15	1.1	68.41	69.30	14.5	4,454	0.32%
2022/11/03	5.5	69.10	2.3	69.09	69.10	3.2	4,409	0.07%
2022/11/02	7.9	70.07	0	0.00	69.90	7.9	4,382	0.18%
2022/11/01	5.2	70.52	6.4	70.86	71.00	-1.3	4,383	-0.03%
2022/10/31	6	70.75	9	70.87	70.70	-3	4,357	-0.07%
2022/10/28	2.2	70.07	2.2	70.12	70.10	0	4,370	0.00%
2022/10/27	8.2	70.19	3	70.70	70.10	5.2	4,389	0.12%
2022/10/26	1.5	70.46	3.2	71.19	70.60	-1.7	4,406	-0.04%
2022/10/25	2.3	69.45	5.4	69.91	70.10	-3.2	4,376	-0.07%
2022/10/24	1	69.10	3.2	69.27	69.10	-2.2	4,355	-0.05%
2022/10/21	2.1	69.24	8.1	69.56	69.00	-6	4,374	-0.14%
2022/10/20	3.5	67.52	24.9	68.76	69.50	-21.3	4,420	-0.48%
2022/10/19	10.1	67.92	0	0.00	67.90	10.1	4,389	0.23%
2022/10/18	8.4	68.14	2.1	68.50	68.50	6.3	4,358	0.15%
2022/10/17	4.3	68.85	19.3	68.85	68.50	-15	4,411	-0.34%
2022/10/14	20.9	68.58	2.1	68.73	68.20	18.8	4,418	0.42%
2022/10/13	5.2	69.24	28.4	69.81	69.60	-23.2	4,551	-0.51%
2022/10/12	2.3	69.13	2.2	69.01	69.10	0.1	4,596	0.00%
2022/10/11	2.3	67.34	2.2	68.56	68.70	0.1	4,727	0.00%
2022/10/07	10	68.21	0	68.30	68.30	10	4,827	0.21%
2022/10/06	12	68.71	4.2	68.91	68.50	7.8	4,979	0.16%
2022/10/05	15.9	69.51	1	69.50	69.50	14.9	5,049	0.29%
2022/10/04	3.2	69.68	2.1	69.80	70.10	1.1	5,109	0.02%
2022/10/03	23.2	70.12	7.1	69.51	69.50	16.1	5,160	0.31%
2022/09/30	6.2	72.31	5.1	72.58	72.40	1.1	5,210	0.02%
2022/09/29	2.2	71.84	8.1	72.57	72.80	-5.8	5,311	-0.11%
2022/09/28	11	71.77	12.4	71.75	72.30	-1.3	5,456	-0.02%
2022/09/27	0.2	70.88	2.1	71.15	71.40	-1.9	5,466	-0.03%
2022/09/26	3.1	70.91	9.7	70.74	71.00	-6.7	5,542	-0.12%
2022/09/23	10.1	70.06	22.1	70.04	70.30	-12	5,572	-0.21%
2022/09/22	26.2	71.06	7	71.19	70.70	19.2	5,564	0.35%
2022/09/21	0.2	72.85	0.1	72.87	73.10	0.1	5,581	0.00%
2022/09/20	2.4	72.33	4.6	72.46	72.70	-2.2	5,582	-0.04%
2022/09/19	10.1	72.32	1	72.20	72.70	9.1	5,588	0.16%
2022/09/16	31.8	72.65	8	73.05	73.20	23.8	5,576	0.43%
2022/09/15	0.2	73.79	5	74.04	73.80	-4.9	5,489	-0.09%
2022/09/14	5.1	73.61	5.1	73.98	73.50	0.1	5,512	0.00%
2022/09/13	1.2	73.94	6.2	74.35	73.90	-5	5,519	-0.09%
2022/09/12	14	73.77	5	74.44	73.60	9	5,530	0.16%
2022/09/08	3	73.60	1	74.21	74.50	2	5,638	0.04%
2022/09/07	3.3	73.20	5.1	73.94	73.40	-1.7	5,650	-0.03%
2022/09/06	0.3	73.19	2	73.70	73.50	-1.7	5,665	-0.03%
2022/09/05	3.8	72.82	8	73.24	73.00	-4.2	5,659	-0.07%
2022/09/02	4.2	73.44	8	73.94	73.30	-3.8	5,665	-0.07%
2022/09/01	52.6	73.30	9.8	73.56	73.50	42.8	5,673	0.75%
2022/08/31	5.1	74.83	0.4	75.04	74.80	4.7	5,629	0.08%
2022/08/30	2.3	75.23	9.4	75.53	75.30	-7.1	5,590	-0.13%
2022/08/29	12.1	74.72	9.1	74.95	74.70	2.9	5,614	0.05%
2022/08/26	3.3	74.89	2.5	74.93	74.90	0.8	5,613	0.01%
2022/08/25	3.3	75.13	3.4	75.35	75.00	-0.2	5,636	0.00%
2022/08/24	7.3	75.06	4.7	75.44	74.90	2.6	5,691	0.05%
2022/08/23	7.1	74.23	4	74.58	74.30	3	5,942	0.05%
2022/08/22	16.2	73.82	8.1	74.13	74.60	8.1	6,064	0.13%
2022/08/19	52.4	74.40	5.5	74.41	74.20	46.9	6,124	0.77%
2022/08/18	17.4	74.95	1.1	75.02	75.00	16.3	6,174	0.26%
2022/08/17	31.1	74.80	20.2	75.03	75.50	10.9	6,260	0.17%
2022/08/16	31.6	75.63	10	75.46	75.40	21.6	6,318	0.34%
2022/08/15	2.2	77.68	4.2	78.10	77.90	-2	6,265	-0.03%
2022/08/12	2.3	78.02	0.2	78.02	78.00	2	6,380	0.03%
2022/08/11	7.1	78.10	9.2	78.35	78.20	-2.1	6,438	-0.03%
2022/08/10	3.1	77.23	1.6	77.34	77.30	1.5	6,495	0.02%
2022/08/09	3.5	76.96	1.1	76.73	77.20	2.4	6,524	0.04%
2022/08/08	1	76.50	13.9	77.22	77.60	-12.9	6,602	-0.19%
2022/08/05	2.9	75.65	1.4	75.92	75.60	1.5	6,628	0.02%
2022/08/04	5.1	76.46	14.1	76.77	75.60	-9	6,700	-0.13%
2022/08/03	1	75.70	2.1	75.98	75.40	-1.1	6,720	-0.02%
2022/08/02	5.2	74.64	2.1	74.82	75.20	3.1	6,800	0.05%
2022/08/01	14.3	75.12	12.5	75.32	75.30	1.8	6,767	0.03%
2022/07/29	7.3	75.30	10.3	75.60	75.50	-2.9	6,839	-0.04%
2022/07/28	10.7	75.80	3	76.00	75.80	7.7	6,873	0.11%
2022/07/27	5.4	75.76	20.4	75.51	76.20	-15	6,974	-0.21%
2022/07/26	1.4	73.94	3.5	74.58	74.50	-2.1	6,987	-0.03%
2022/07/25	5.6	74.33	3	74.32	74.50	2.6	7,006	0.04%
2022/07/22	22	73.42	10.3	73.29	74.00	11.6	7,075	0.16%
2022/07/21	8.6	74.14	8.4	74.16	74.20	0.1	7,174	0.00%
2022/07/20	28.3	73.62	30.3	73.83	74.10	-2	7,326	-0.03%
2022/07/19	45.6	75.07	31.5	75.00	74.90	14.1	7,238	0.20%
2022/07/18	32.4	76.54	14.2	76.83	76.30	18.2	7,169	0.25%
2022/07/15	12.3	78.05	3.1	78.41	78.80	9.2	7,060	0.13%
2022/07/14	43.9	78.08	11	78.12	78.30	33	7,014	0.47%
2022/07/13	7.6	82.45	21.1	82.85	83.00	-13.4	6,900	-0.19%
2022/07/12	22.3	82.24	16.1	82.72	83.20	6.2	6,911	0.09%
2022/07/11	2.6	83.08	11.3	83.50	83.30	-8.6	6,908	-0.13%
2022/07/08	19.8	85.02	5.9	85.02	84.80	13.9	6,847	0.20%
2022/07/07	2.7	86.66	4.4	86.83	86.70	-1.7	6,781	-0.02%
2022/07/06	11.9	87.05	14.7	87.46	86.70	-2.8	6,676	-0.04%
2022/07/05	18.2	86.97	14.2	87.51	87.00	4	6,530	0.06%
2022/07/04	17.1	86.66	17.2	86.68	87.60	-0.1	6,500	0.00%
2022/07/01	12.7	84.05	16.5	84.96	85.50	-3.8	6,493	-0.06%
2022/06/30	8.8	84.28	5	84.26	83.60	3.8	6,481	0.06%
2022/06/29	5.1	85.81	15.1	85.64	85.80	-10	6,427	-0.16%
2022/06/28	1.1	84.38	23.3	84.92	85.00	-22.2	6,398	-0.35%
2022/06/27	0.5	83.94	4.4	84.10	84.00	-3.9	6,434	-0.06%
2022/06/24	6.3	84.24	33.4	84.24	84.70	-27.1	6,419	-0.42%
2022/06/23	18.6	83.14	26.3	83.00	83.30	-7.7	6,382	-0.12%
2022/06/22	1.5	82.40	6.3	82.53	82.60	-4.7	6,374	-0.07%
2022/06/21	2.4	81.92	12.6	82.42	82.50	-10.2	6,395	-0.16%
2022/06/20	3	81.83	1	81.80	81.90	2	6,400	0.03%
2022/06/17	11.1	81.13	10.2	82.33	82.50	0.9	6,415	0.01%
2022/06/16	12.1	81.92	15.4	81.85	81.60	-3.3	6,298	-0.05%
2022/06/15	1	81.70	27.6	81.49	81.60	-26.6	6,470	-0.41%
2022/06/14	33	80.97	11.1	81.30	80.70	22	6,543	0.34%
2022/06/13	1	80.31	6.4	80.73	81.50	-5.4	6,630	-0.08%
2022/06/10	2.2	81.03	0.2	81.00	80.70	2	6,657	0.03%
2022/06/09	0.2	80.51	2.2	81.07	81.20	-1.9	6,703	-0.03%
2022/06/08	1	81.59	4	81.40	81.00	-3	6,713	-0.04%
2022/06/07	2	81.10	2.2	81.10	81.00	-0.2	6,715	0.00%
2022/06/06	0	81.00	5.5	81.14	81.50	-5.5	6,766	-0.08%
2022/06/02	4	80.01	5	81.26	81.00	-1	6,855	-0.01%
2022/06/01	0.3	80.64	31.5	81.11	81.50	-31.2	6,935	-0.45%
2022/05/31	11.2	79.17	9.4	79.19	79.70	1.9	6,923	0.03%
2022/05/30	20.6	80.08	36.6	79.92	80.70	-15.9	6,705	-0.24%
2022/05/27	18.3	80.93	10.5	80.96	80.70	7.8	6,658	0.12%
2022/05/26	2.5	82.20	10.5	82.04	82.50	-8	6,739	-0.12%
2022/05/25	2	81.30	4.5	81.77	82.20	-2.5	6,878	-0.04%
2022/05/24	6.3	80.26	13.1	80.26	80.40	-6.8	6,874	-0.10%
2022/05/23	25.4	81.49	19.8	81.46	81.40	5.6	6,820	0.08%
2022/05/20	18.7	82.41	12.4	82.70	83.00	6.4	6,792	0.09%
2022/05/19	3.3	82.10	3.2	82.39	82.40	0.2	6,711	0.00%
2022/05/18	0.3	82.21	6.3	82.47	83.10	-6	6,684	-0.09%
2022/05/17	0.3	82.08	8.5	82.17	82.00	-8.2	6,689	-0.12%
2022/05/16	9.1	81.89	13.2	82.08	82.10	-4	6,657	-0.06%
2022/05/13	8.2	82.07	8.2	82.10	82.20	0	6,580	0.00%
2022/05/12	5.7	81.17	3.8	81.12	81.20	1.9	6,517	0.03%
2022/05/11	5.3	81.77	20.4	81.91	82.10	-15.2	6,431	-0.24%
2022/05/10	12	81.11	19.1	80.75	81.80	-7.1	6,370	-0.11%
2022/05/09	1.2	79.28	4.2	79.26	79.40	-3	6,250	-0.05%
2022/05/06	4.6	79.52	9.4	79.84	79.80	-4.8	6,224	-0.08%
2022/05/05	7.3	80.12	12.5	80.23	80.00	-5.2	6,182	-0.08%
2022/05/04	7.7	79.13	33.6	79.25	79.40	-25.9	6,100	-0.42%
2022/05/03	17.8	81.18	36	80.70	81.00	-18.3	6,001	-0.30%
2022/04/29	20.3	82.36	15.5	82.45	82.80	4.8	5,906	0.08%
2022/04/28	32	81.57	45.5	81.25	82.00	-13.6	5,821	-0.23%
2022/04/27	84.3	81.32	63.8	81.54	81.40	20.5	5,747	0.36%
2022/04/26	17.7	79.45	45.5	79.50	80.50	-27.8	5,603	-0.50%
2022/04/25	15.2	77.80	39.3	77.93	78.30	-24	5,412	-0.44%
2022/04/22	2.2	76.97	2.3	77.35	77.70	-0.1	5,309	0.00%
2022/04/21	20.6	77.49	6.4	77.41	77.10	14.2	5,275	0.27%
2022/04/20	6.3	76.81	13.3	76.93	77.80	-7	5,232	-0.13%
2022/04/19	18.3	76.63	7	76.73	76.10	11.3	5,126	0.22%
2022/04/18	22.1	76.29	24	76.38	76.90	-1.9	5,078	-0.04%
2022/04/15	7.5	75.62	62.3	75.33	75.50	-54.8	4,943	-1.11%
2022/04/14	1.5	74.49	7.3	74.31	74.10	-5.7	4,838	-0.12%
2022/04/13	3.9	74.95	4.8	74.87	74.70	-1	4,805	-0.02%
2022/04/12	4.6	74.66	3.1	74.71	75.00	1.4	4,766	0.03%
2022/04/11	6.7	74.37	6.2	74.60	74.70	0.6	4,713	0.01%
2022/04/08	2.1	74.57	2.6	74.42	74.60	-0.4	4,645	-0.01%
2022/04/07	3.4	74.04	4.4	74.27	73.90	-1	4,595	-0.02%
2022/04/06	2.3	73.50	16	73.67	73.90	-13.7	4,527	-0.30%
2022/04/01	7.4	72.80	1	73.11	73.10	6.4	4,487	0.14%
2022/03/31	1.6	73.94	4.7	74.08	73.50	-3.2	4,467	-0.07%
2022/03/30	4.2	73.49	4.3	73.51	73.70	-0.1	4,435	0.00%
2022/03/29	2.1	73.15	4.3	73.27	73.20	-2.2	4,402	-0.05%
2022/03/28	10.3	72.73	6.5	73.04	73.30	3.8	4,382	0.09%
2022/03/25	12.6	73.32	11.9	73.18	73.50	0.8	4,396	0.02%
2022/03/24	9.6	72.89	23.7	73.18	73.50	-14.1	4,361	-0.32%
2022/03/23	8.7	72.34	2.4	72.37	72.50	6.2	4,324	0.14%
2022/03/22	11.1	72.62	3.5	72.62	72.80	7.6	4,313	0.18%
2022/03/21	3.4	72.98	14.5	73.06	73.00	-11.1	4,304	-0.26%
2022/03/18	10.5	72.65	58.8	72.61	72.80	-48.3	4,312	-1.12%
2022/03/17	68.3	74.10	35.4	73.64	73.50	33	4,141	0.80%
2022/03/16	36.7	74.06	49.4	74.58	75.00	-12.8	4,029	-0.32%
2022/03/15	6.1	73.29	25.3	73.37	74.00	-19.1	3,922	-0.49%
2022/03/14	25.4	72.81	40.5	73.01	73.20	-15.1	3,861	-0.39%
2022/03/11	9.6	72.89	10.3	72.90	73.20	-0.7	3,830	-0.02%
2022/03/10	11.1	73.04	13.3	73.09	73.30	-2.2	3,806	-0.06%
2022/03/09	7.8	72.79	12.1	72.70	73.30	-4.3	3,764	-0.11%
2022/03/08	10.6	72.34	31	72.37	73.00	-20.3	3,709	-0.55%
2022/03/07	23.2	71.97	115.2	71.36	71.90	-91.9	3,639	-2.53%	大賣/
2022/03/04	37.7	72.08	24	72.80	73.20	13.7	3,719	0.37%
2022/03/03	14.6	72.33	8.2	72.40	72.80	6.5	3,663	0.18%
2022/03/02	14	71.21	46.2	71.39	71.90	-32.2	3,592	-0.89%
2022/03/01	66	70.41	32.4	70.44	70.20	33.7	3,501	0.96%
2022/02/25	13	69.48	23.8	69.65	69.30	-10.8	3,322	-0.33%
2022/02/24	11.5	69.90	26.7	69.92	70.00	-15.2	3,131	-0.49%
2022/02/23	8.3	69.67	13.7	69.88	70.00	-5.4	3,038	-0.18%
2022/02/22	2.8	68.75	6.6	68.76	69.10	-3.8	2,987	-0.13%
2022/02/21	8.9	68.67	12.6	68.89	68.90	-3.7	2,967	-0.12%
2022/02/18	10.6	68.45	11.8	68.54	68.60	-1.3	2,965	-0.04%
2022/02/17	6.8	68.30	42	68.08	68.40	-35.2	2,970	-1.18%
2022/02/16	16.8	67.11	34.2	67.36	67.50	-17.4	2,894	-0.60%
2022/02/15	9	66.92	14.5	66.91	67.10	-5.5	2,915	-0.19%
2022/02/14	26.3	66.26	36.9	66.64	66.90	-10.6	2,955	-0.36%
2022/02/11	4	66.45	23.7	66.49	66.70	-19.7	2,968	-0.66%
2022/02/10	12.4	65.95	24.2	66.28	66.50	-11.8	2,978	-0.40%
2022/02/09	1.9	65.75	6.2	65.97	66.00	-4.3	2,994	-0.14%
2022/02/08	15.1	65.18	30.4	65.55	65.60	-15.3	3,015	-0.51%
2022/02/07	13.5	64.69	31.6	65.26	65.50	-18.1	3,010	-0.60%
2022/01/26	2	64.85	3.9	64.81	65.00	-2	2,947	-0.07%
2022/01/25	20.1	64.19	27.8	64.81	65.00	-7.7	2,961	-0.26%
2022/01/24	6.5	64.51	8.9	64.80	64.90	-2.4	2,922	-0.08%
2022/01/21	14	64.38	17.4	64.83	65.00	-3.3	2,974	-0.11%
2022/01/20	0	64.65	23.8	64.98	65.00	-23.7	2,952	-0.80%
2022/01/19	35.1	64.53	22.6	64.57	64.90	12.5	2,946	0.42%
2022/01/18	1.2	64.18	10.1	64.53	64.40	-8.9	2,938	-0.30%
2022/01/17	29.3	64.20	2	64.30	64.10	27.2	2,935	0.93%
2022/01/14	1.2	64.40	0.1	64.50	64.30	1.1	2,941	0.04%
2022/01/13	3	64.27	35.3	64.44	64.60	-32.3	2,968	-1.09%
2022/01/12	21.2	64.10	0.4	64.24	64.20	20.8	2,979	0.70%
2022/01/11	19.1	64.19	6.9	64.36	64.50	12.2	2,986	0.41%
2022/01/10	4.5	64.00	26.3	64.07	64.40	-21.8	3,000	-0.73%
2022/01/07	18.2	63.43	0.1	63.70	63.60	18.2	2,993	0.61%
2022/01/06	6	63.65	13	63.92	64.00	-7	2,994	-0.23%
2022/01/05	7.6	63.42	6	63.80	63.80	1.6	3,004	0.05%
2022/01/04	19.1	63.60	23.7	63.87	63.90	-4.6	3,030	-0.15%
2022/01/03	22.4	64.18	4.3	64.19	64.10	18.1	3,017	0.60%
2021/12/30	16.2	64.11	22.1	64.62	64.60	-5.9	3,049	-0.19%
2021/12/29	0	64.40	25.7	64.39	64.60	-25.6	3,079	-0.83%
2021/12/28	0.1	64.00	64.9	64.10	64.30	-64.8	3,057	-2.12%
2021/12/27	1	63.70	10.2	63.87	64.00	-9.2	3,041	-0.30%
2021/12/24	4.1	63.75	7.3	63.88	63.90	-3.3	3,053	-0.11%
2021/12/23	0.1	63.70	106.4	63.88	63.90	-106.3	3,053	-3.48%	大賣/鉅額交易
2021/12/22	2.1	63.64	3	63.70	63.80	-0.8	3,060	-0.03%
2021/12/21	0.3	63.34	8.8	63.73	63.80	-8.6	3,075	-0.28%
2021/12/20	12.2	62.85	11.2	63.33	63.50	1	3,052	0.03%
2021/12/17	2	63.05	8	63.46	63.50	-6	3,050	-0.20%
2021/12/16	0.1	63.20	25.3	63.28	63.30	-25.2	3,053	-0.83%
2021/12/15	1.2	62.71	3.5	62.91	62.90	-2.3	3,072	-0.07%
2021/12/14	1.2	62.76	12	62.89	62.90	-10.9	3,143	-0.35%
2021/12/13	19.8	62.61	1.4	62.55	62.50	18.4	3,147	0.58%
2021/12/10	21.5	62.68	2.3	63.02	62.60	19.2	3,135	0.61%
2021/12/09	2	63.05	1.4	63.09	63.20	0.6	3,138	0.02%
2021/12/08	15.2	62.93	1	63.00	62.90	14.2	3,142	0.45%
2021/12/07	1.5	62.76	7.3	63.31	63.60	-5.9	3,142	-0.19%
2021/12/06	9.5	62.62	1	62.80	62.60	8.5	3,143	0.27%
2021/12/03	10.3	62.65	1	62.90	62.90	9.3	3,153	0.29%
2021/12/02	3.2	62.54	19	63.17	63.40	-15.8	3,159	-0.50%
2021/12/01	6.4	62.29	19.1	62.28	62.90	-12.7	3,151	-0.40%
2021/11/30	31.9	61.77	2	63.05	61.50	29.9	3,148	0.95%
2021/11/29	27.3	62.62	15.1	62.57	62.50	12.2	2,999	0.41%
2021/11/26	51.3	62.80	8.1	62.77	63.10	43.2	3,036	1.42%
2021/11/25	8.2	63.32	6	63.45	63.40	2.2	3,091	0.07%
2021/11/24	1.5	63.67	5.4	63.89	63.90	-3.8	3,114	-0.12%
2021/11/23	2	63.64	6.3	63.04	63.80	-4.2	3,129	-0.14%
2021/11/22	5.3	63.43	17.2	63.62	63.40	-11.9	3,127	-0.38%
2021/11/19	59.7	64.03	8	64.04	64.10	51.6	3,146	1.64%
2021/11/18	3.1	64.64	16.1	64.63	65.00	-13	3,169	-0.41%
2021/11/17	2.1	64.39	92.9	64.33	64.40	-90.8	3,174	-2.86%
2021/11/16	0.3	63.80	24.5	64.03	64.30	-24.2	3,193	-0.76%
2021/11/15	1.2	63.73	8.8	63.96	63.80	-7.5	3,242	-0.23%
2021/11/12	7	63.94	15.5	63.88	64.10	-8.4	3,265	-0.26%
2021/11/11	3.3	63.71	35.5	63.72	64.20	-32.2	3,292	-0.98%
2021/11/10	2	62.95	21.4	63.12	63.40	-19.4	3,266	-0.59%
2021/11/09	0.2	62.61	8.3	62.78	63.00	-8.1	3,232	-0.25%
2021/11/08	2	62.30	19.9	62.33	62.60	-17.9	3,202	-0.56%
2021/11/05	2.1	61.90	13.4	61.95	62.00	-11.3	3,167	-0.36%
2021/11/04	3.2	61.69	5.1	61.66	61.70	-1.8	3,122	-0.06%
2021/11/03	4	61.30	4	61.58	61.60	0	3,119	0.00%
2021/11/02	3.3	61.43	7.9	61.56	61.70	-4.6	3,113	-0.15%
2021/11/01	3.8	61.29	3.4	61.41	61.50	0.4	3,136	0.01%
2021/10/29	4	61.33	6.2	61.60	61.20	-2.1	3,156	-0.07%
2021/10/28	3.2	61.38	0.5	61.58	61.60	2.7	3,136	0.09%
2021/10/27	5.2	61.37	6.2	61.62	61.50	-1	3,163	-0.03%
2021/10/26	5.1	61.44	4.3	61.57	61.70	0.8	3,158	0.03%
2021/10/25	0.2	61.54	6.3	61.55	61.60	-6.1	3,170	-0.19%
2021/10/22	0.1	61.48	8.2	61.34	61.50	-8.1	3,200	-0.25%
2021/10/21	3.4	61.33	0.1	61.56	61.10	3.3	3,290	0.10%
2021/10/20	3.1	61.04	3.3	61.38	61.50	-0.2	3,306	0.00%
2021/10/19	12.2	61.37	15.3	61.47	61.20	-3.1	3,495	-0.09%
2021/10/18	4.4	61.36	51.1	61.60	61.50	-46.8	3,600	-1.30%
2021/10/15	1.4	61.53	5	61.50	61.60	-3.6	3,675	-0.10%
2021/10/14	3.2	61.31	1.2	61.50	61.30	2	3,730	0.05%
2021/10/13	10.1	61.23	16	61.39	61.50	-5.9	3,755	-0.16%
2021/10/12	6.3	61.00	6.1	61.35	61.60	0.2	3,785	0.01%
2021/10/08	1.1	61.31	4.3	61.51	61.70	-3.2	3,783	-0.09%
2021/10/07	2.6	61.67	44.3	61.71	61.70	-41.8	3,817	-1.09%
2021/10/06	3.5	61.17	18.7	61.41	61.50	-15.1	3,809	-0.40%
2021/10/05	3.4	61.10	22.7	61.21	61.30	-19.3	3,765	-0.51%
2021/10/04	3.6	61.17	7.3	61.17	61.20	-3.7	3,774	-0.10%
2021/10/01	7.3	60.95	9.3	61.07	61.30	-2.1	3,766	-0.05%
2021/09/30	7.2	61.03	1.1	61.31	61.50	6.1	3,745	0.16%
2021/09/29	6.3	61.07	9.1	61.29	61.50	-2.8	3,728	-0.07%
2021/09/28	2.1	61.25	7	61.16	61.50	-5	3,705	-0.13%
2021/09/27	5.1	61.20	21	61.19	61.30	-15.9	3,675	-0.43%
2021/09/24	0	61.16	6.5	61.26	61.30	-6.5	3,656	-0.18%
2021/09/23	9.1	60.87	6.1	60.95	61.10	2.9	3,644	0.08%
2021/09/22	18.5	60.58	21	60.41	60.80	-2.5	3,624	-0.07%
2021/09/17	13.6	60.79	10	61.18	60.60	3.6	3,572	0.10%
2021/09/16	9.4	60.99	2	61.05	60.90	7.3	3,479	0.21%
2021/09/15	3.4	60.84	3	61.03	61.00	0.4	3,461	0.01%
2021/09/14	2.9	60.78	0.1	60.96	60.80	2.7	3,467	0.08%
2021/09/13	2.5	60.70	6.1	60.85	60.90	-3.5	3,469	-0.10%
2021/09/10	4.4	60.49	10.1	60.63	60.60	-5.7	3,464	-0.16%
2021/09/09	30.4	60.39	0	0.00	60.40	30.4	3,499	0.87%
2021/09/08	17.2	60.46	57.1	60.84	60.90	-39.9	3,464	-1.15%
2021/09/07	2	60.50	0	60.90	60.70	2	3,469	0.06%
2021/09/06	3.3	60.56	4	60.73	60.60	-0.7	3,465	-0.02%
2021/09/03	21.6	60.51	2.1	60.70	60.60	19.6	3,446	0.57%
2021/09/02	15.7	60.54	3	60.57	60.60	12.7	3,417	0.37%
2021/09/01	47.4	60.98	1.1	60.75	60.70	46.3	3,388	1.37%
2021/08/31	6.8	61.18	16.3	61.42	61.60	-9.5	3,344	-0.28%
2021/08/30	5.6	61.02	17.9	61.26	61.40	-12.3	3,285	-0.38%
2021/08/27	6.2	61.07	13.6	61.13	61.20	-7.4	3,254	-0.23%
2021/08/26	4.4	60.79	6	60.90	61.10	-1.6	3,242	-0.05%
2021/08/25	16.6	60.58	5	60.76	60.80	11.6	3,229	0.36%
2021/08/24	5.4	60.41	13	60.74	60.90	-7.6	3,196	-0.24%
2021/08/23	35.6	60.23	6.1	60.41	60.40	29.5	3,208	0.92%
2021/08/20	67.7	60.23	5.5	60.42	60.40	62.2	3,220	1.93%
2021/08/19	56.2	60.46	11	60.64	60.70	45.2	3,375	1.34%
2021/08/18	11.4	60.80	9.2	60.98	61.20	2.2	3,293	0.07%
2021/08/17	8.6	60.81	27.8	61.04	61.10	-19.3	3,244	-0.59%
2021/08/16	6.5	60.95	7	61.30	61.10	-0.5	3,185	-0.02%
2021/08/13	2.2	61.11	8.2	61.18	61.40	-6	3,160	-0.19%
2021/08/12	6.3	61.34	3.6	61.41	61.40	2.8	3,181	0.09%
2021/08/11	6.5	61.09	22.6	61.37	61.50	-16	3,210	-0.50%
2021/08/10	4.4	60.77	6	61.10	61.20	-1.6	3,237	-0.05%
2021/08/09	8.1	60.75	3.1	60.90	60.90	5	3,322	0.15%
2021/08/06	8.7	60.94	3	61.15	60.90	5.7	3,363	0.17%
2021/08/05	25.9	60.98	4.1	61.38	61.30	21.8	3,425	0.64%
2021/08/04	17.1	60.96	4.4	61.12	61.20	12.7	3,533	0.36%
2021/08/03	24.3	60.95	10.2	61.30	61.40	14.1	3,584	0.39%
2021/08/02	16.3	60.80	23.5	60.99	61.50	-7.2	3,574	-0.20%
2021/07/30	43.2	60.63	2.1	60.76	60.60	41.1	3,565	1.15%
2021/07/29	27.3	60.46	10.5	60.55	60.60	16.8	3,568	0.47%
2021/07/28	31.7	60.53	8	60.58	60.50	23.7	3,535	0.67%
2021/07/27	41.4	60.81	7.3	60.96	60.70	34.2	3,562	0.96%
2021/07/26	82.1	61.39	8	61.30	61.10	74.1	3,521	2.10%
2021/07/23	208.7	61.50	27.8	61.70	61.60	180.9	3,509	5.15%	大買/鉅額交易
2021/07/22	29.7	65.17	10.1	65.29	65.10	19.6	3,339	0.59%
2021/07/21	12.7	65.17	19.4	65.32	65.40	-6.7	3,261	-0.20%
2021/07/20	23.5	65.34	11.4	65.40	65.30	12.1	3,180	0.38%
2021/07/19	5.1	65.10	1	65.20	65.40	4.1	3,128	0.13%
2021/07/16	11	65.18	15.8	65.27	65.40	-4.7	3,134	-0.15%
2021/07/15	10.8	65.05	2.4	65.16	65.20	8.3	3,107	0.27%
2021/07/14	8.5	65.05	0.1	65.33	65.10	8.4	3,114	0.27%
2021/07/13	3.1	65.10	9.1	65.07	65.30	-6	3,098	-0.19%
2021/07/12	9.1	65.43	7	65.47	65.10	2.1	3,103	0.07%
2021/07/09	1.2	64.84	8.3	65.15	65.40	-7.1	3,126	-0.23%
2021/07/08	3.3	65.06	4.2	65.02	65.10	-0.9	3,130	-0.03%
2021/07/07	0	0.00	3	65.00	65.00	-3	3,138	-0.10%
2021/07/06	3	65.00	0	65.20	65.00	3	3,152	0.10%
2021/07/05	1.1	65.08	19.3	65.22	65.30	-18.2	3,179	-0.57%
2021/07/02	5.2	64.78	3.6	64.72	64.70	1.6	3,236	0.05%
2021/07/01	1.4	64.55	8.1	64.58	64.60	-6.7	3,281	-0.20%
2021/06/30	10.1	64.77	2.3	64.83	64.60	7.8	3,345	0.23%
2021/06/29	2.4	64.95	0.2	65.10	65.00	2.2	3,367	0.07%
2021/06/28	3.4	65.13	4.2	65.40	65.10	-0.8	3,410	-0.02%
2021/06/25	0.1	65.20	0.2	65.50	65.40	-0.1	3,468	0.00%
2021/06/24	0	65.37	0	65.30	65.40	0	3,490	0.00%
2021/06/23	1.2	65.22	38.5	65.66	65.20	-37.3	3,522	-1.06%
2021/06/22	0.1	65.00	7.4	65.27	65.00	-7.3	3,514	-0.21%
2021/06/21	2.8	64.27	2.3	64.73	64.60	0.5	3,536	0.01%
2021/06/18	7	64.84	10.2	64.91	64.70	-3.2	3,599	-0.09%
2021/06/17	2.1	65.31	2	65.40	65.40	0.1	3,603	0.00%
2021/06/16	3.1	65.37	8.3	65.65	65.90	-5.2	3,750	-0.14%
2021/06/15	0.3	65.78	1.2	65.44	65.50	-0.8	3,780	-0.02%
2021/06/11	4.1	65.48	5.6	65.71	65.60	-1.5	3,824	-0.04%
2021/06/10	11.2	65.30	7.1	65.49	65.60	4.2	3,860	0.11%
2021/06/09	4.1	65.45	3.5	65.52	65.60	0.6	3,871	0.02%
2021/06/08	2.1	65.31	3.5	65.44	65.50	-1.3	3,914	-0.03%
2021/06/07	3.1	65.05	6.3	65.45	65.60	-3.2	3,955	-0.08%
2021/06/04	1.1	65.03	19.6	64.81	65.50	-18.5	4,003	-0.46%
2021/06/03	6.3	65.01	12.4	65.00	65.30	-6.1	4,042	-0.15%
2021/06/02	1.7	64.54	5.9	64.67	65.00	-4.2	4,082	-0.10%
2021/06/01	2.3	64.45	3.7	64.45	64.60	-1.5	4,109	-0.04%
2021/05/31	0.4	64.26	2.4	64.49	64.40	-2	4,195	-0.05%
2021/05/28	5.6	64.18	13.4	64.27	64.50	-7.8	4,207	-0.19%
2021/05/27	23.8	63.44	2	64.06	64.30	21.8	4,232	0.51%
2021/05/26	3	64.27	6.1	64.30	64.30	-3	4,218	-0.07%
2021/05/25	7.2	64.19	0.1	64.40	64.50	7.1	4,274	0.17%
2021/05/24	1.3	64.04	1	64.30	64.20	0.3	4,314	0.01%
2021/05/21	3.5	64.47	16.3	64.61	64.60	-12.8	4,368	-0.29%
2021/05/20	2	63.70	4.5	63.91	64.20	-2.4	4,396	-0.06%
2021/05/19	12	63.78	5.4	64.22	64.00	6.6	4,391	0.15%
2021/05/18	7.3	63.90	1.1	64.29	64.20	6.2	4,394	0.14%
2021/05/17	8.9	63.56	20	63.81	64.20	-11.2	4,429	-0.25%
2021/05/14	9.5	63.36	25.7	63.89	64.90	-16.2	4,359	-0.37%
2021/05/13	19.6	63.26	12	63.53	63.30	7.6	4,324	0.18%
2021/05/12	36	63.73	74	64.12	64.00	-38	4,294	-0.88%
2021/05/11	9.1	65.99	34	65.94	65.90	-24.9	4,176	-0.60%
2021/05/10	4.1	65.78	30.3	65.90	66.00	-26.2	4,126	-0.64%
2021/05/07	4	65.45	6.3	65.57	65.60	-2.3	4,191	-0.05%
2021/05/06	4.2	64.76	11.3	64.81	65.00	-7.1	4,220	-0.17%
2021/05/05	10.2	64.26	4.2	64.23	64.30	6	4,244	0.14%
2021/05/04	22.9	64.06	17.2	64.28	63.90	5.7	4,271	0.13%
2021/05/03	14.8	64.35	9.1	64.64	64.40	5.7	4,237	0.13%
2021/04/29	9.4	65.02	22.3	65.00	65.10	-12.9	4,244	-0.30%
2021/04/28	15.3	65.17	9.6	65.20	65.10	5.6	4,219	0.13%
2021/04/27	7.5	65.89	5.2	66.12	65.80	2.3	4,252	0.05%
2021/04/26	5.7	66.32	7	66.39	66.40	-1.3	4,232	-0.03%
2021/04/23	7.3	66.23	13.5	66.29	66.60	-6.3	4,234	-0.15%
2021/04/22	15.9	66.33	2.3	66.50	66.60	13.6	4,280	0.32%
2021/04/21	10.6	66.55	5.2	66.58	66.70	5.4	4,279	0.13%
2021/04/20	1.3	65.96	16.6	66.30	66.60	-15.2	4,321	-0.35%
2021/04/19	2.3	65.82	13.3	65.76	65.90	-11.1	4,337	-0.25%
2021/04/16	2.4	65.55	8	65.62	65.80	-5.6	4,335	-0.13%
2021/04/15	6.9	65.40	12.2	65.41	65.60	-5.3	4,373	-0.12%
2021/04/14	1.4	65.21	17.7	65.30	65.30	-16.3	4,365	-0.37%
2021/04/13	6	65.20	11.8	65.37	65.40	-5.8	4,366	-0.13%
2021/04/12	0.4	65.17	9.2	65.09	65.30	-8.9	4,363	-0.20%
2021/04/09	7.3	65.10	8.4	64.98	65.20	-1.1	4,376	-0.02%
2021/04/08	10	65.05	5.2	65.23	64.80	4.9	4,378	0.11%
2021/04/07	6.2	65.16	14.2	65.23	65.50	-8	4,351	-0.18%
2021/04/06	5.1	64.34	16.2	64.81	65.20	-11.1	4,313	-0.26%
2021/04/01	7.1	64.05	4.3	64.20	64.10	2.9	4,262	0.07%
2021/03/31	7.5	64.05	15.4	64.11	64.10	-7.9	4,236	-0.19%
2021/03/30	7.2	63.36	12.1	63.53	63.80	-5	4,207	-0.12%
2021/03/29	7.2	63.30	17.3	63.33	63.40	-10.2	4,159	-0.24%
2021/03/26	7.2	63.00	4	63.23	63.10	3.2	4,145	0.08%
2021/03/25	9.3	63.03	7.4	63.16	63.20	1.9	4,133	0.05%
2021/03/24	5.3	63.04	26.5	63.27	63.10	-21.2	4,166	-0.51%
2021/03/23	33.8	62.55	7.7	62.75	62.70	26.2	4,147	0.63%
2021/03/22	23.1	62.96	18.1	62.99	62.90	5	4,123	0.12%
2021/03/19	4.3	62.97	5.4	63.30	63.70	-1.1	4,091	-0.03%
2021/03/18	3.6	63.24	9.5	63.27	63.30	-5.9	3,984	-0.15%
2021/03/17	12.4	62.88	4.1	62.98	63.00	8.3	3,968	0.21%
2021/03/16	7.1	62.87	15.4	62.92	63.00	-8.2	3,944	-0.21%
2021/03/15	24.8	62.63	0.2	62.90	62.60	24.6	3,941	0.62%
2021/03/12	29.1	62.84	47.8	62.87	62.90	-18.7	3,949	-0.47%
2021/03/11	28	63.23	13.1	63.23	63.10	14.9	3,930	0.38%
2021/03/10	17.1	62.91	12.6	63.07	63.30	4.5	3,903	0.12%
2021/03/09	2.7	62.56	23.4	62.55	62.90	-20.7	3,871	-0.54%
2021/03/08	7.4	62.23	5.3	62.60	62.10	2.1	3,868	0.05%
2021/03/05	5.3	61.94	20.6	62.01	62.60	-15.3	3,864	-0.40%
2021/03/04	14.1	62.09	21.4	62.20	62.00	-7.4	4,049	-0.18%
2021/03/03	4.1	62.43	29.4	62.49	62.40	-25.3	3,996	-0.63%
2021/03/02	14.1	62.06	18.6	62.09	62.00	-4.5	3,963	-0.11%
2021/02/26	38.6	61.56	12.3	61.53	61.80	26.3	3,912	0.67%
2021/02/25	28.4	60.96	19.4	61.19	61.50	9	3,729	0.24%
2021/02/24	19.3	60.65	23.1	60.72	60.80	-3.8	3,699	-0.10%
2021/02/23	22.5	60.16	8.5	60.35	60.20	14	3,684	0.38%
2021/02/22	47.4	60.06	2.2	60.13	60.00	45.2	3,657	1.23%
2021/02/19	9.6	60.05	1	60.10	60.00	8.6	3,640	0.24%
2021/02/18	19.2	60.16	2.1	60.21	60.20	17.1	3,667	0.47%
2021/02/17	26.7	60.01	65.6	60.00	60.30	-38.9	3,687	-1.05%
2021/02/05	4.4	60.02	21.7	60.06	60.20	-17.2	3,619	-0.48%
2021/02/04	12.2	60.02	3.1	60.11	60.00	9.2	3,611	0.25%
2021/02/03	35.8	59.95	1.1	60.25	59.90	34.7	3,617	0.96%
2021/02/02	12.8	60.00	2.1	60.11	60.10	10.7	3,594	0.30%
2021/02/01	21.3	60.02	6.2	60.45	60.00	15.1	3,569	0.42%
2021/01/29	42.2	60.04	3	60.10	60.00	39.2	3,555	1.10%
2021/01/28	10.8	60.28	2.1	60.39	60.20	8.6	3,470	0.25%
2021/01/27	17.6	60.48	2.1	60.32	60.30	15.5	3,429	0.45%
2021/01/26	14.1	60.61	3	60.70	60.60	11.1	3,395	0.33%
2021/01/25	1.2	60.91	12.6	61.06	60.80	-11.4	3,364	-0.34%
2021/01/22	11.4	60.35	9.6	60.82	60.40	1.8	3,379	0.05%
2021/01/21	15.2	60.61	10.4	60.63	60.40	4.8	3,329	0.14%
2021/01/20	20.4	60.68	7	61.10	60.30	13.4	3,319	0.40%
2021/01/19	11.2	61.18	3.3	61.12	61.00	7.9	3,244	0.24%
2021/01/18	2.3	61.29	3	61.37	61.30	-0.7	3,219	-0.02%
2021/01/15	12.1	61.73	12.1	61.75	61.30	0	3,208	0.00%
2021/01/14	14.5	62.40	20.1	62.59	62.20	-5.7	3,185	-0.18%
2021/01/13	3	62.33	28.3	62.45	62.80	-25.3	3,164	-0.80%
2021/01/12	58.3	62.19	19.4	62.08	62.00	38.9	3,107	1.25%
2021/01/11	5.1	61.76	7.4	61.81	62.00	-2.4	3,063	-0.08%
2021/01/08	9.6	61.53	31.2	61.68	62.00	-21.6	3,051	-0.71%
2021/01/07	3	61.23	26.8	61.24	61.40	-23.8	3,027	-0.79%
2021/01/06	10.9	61.14	16	61.25	61.30	-5.2	3,039	-0.17%
2021/01/05	5.3	61.16	5.4	61.29	61.40	-0.1	3,026	0.00%
2021/01/04	8.4	61.11	4.4	61.19	61.20	4	3,018	0.13%
2020/12/31	8.3	61.52	9.1	61.64	61.20	-0.9	3,001	-0.03%
2020/12/30	5.3	61.88	23.5	61.70	61.90	-18.1	2,982	-0.61%
2020/12/29	11.5	61.13	24	61.38	61.40	-12.5	2,965	-0.42%
2020/12/28	3.1	61.04	14.5	61.27	61.30	-11.4	2,977	-0.38%
2020/12/25	6.5	60.78	3.2	60.80	60.80	3.3	2,972	0.11%
2020/12/24	18.3	60.89	1.1	61.21	60.70	17.2	2,977	0.58%
2020/12/23	20.1	60.90	5.5	61.13	61.20	14.6	2,951	0.49%
2020/12/22	3.3	61.27	6.1	61.28	61.10	-2.7	2,951	-0.09%
2020/12/21	4	61.20	25	61.19	61.50	-21	3,020	-0.70%
2020/12/18	26.5	60.68	2.2	61.25	60.60	24.3	3,016	0.81%
2020/12/17	1.1	61.30	14.1	61.42	61.40	-13	2,983	-0.44%
2020/12/16	0.2	61.10	76	61.39	61.30	-75.8	2,988	-2.54%
2020/12/15	16.5	60.70	13	60.78	60.80	3.5	3,014	0.11%
2020/12/14	41	60.94	44.3	61.30	60.70	-3.3	2,999	-0.11%
2020/12/11	14.7	60.89	43.9	60.91	60.90	-29.2	2,978	-0.98%
2020/12/10	7.4	61.05	4.1	61.18	61.00	3.2	2,956	0.11%
2020/12/09	46.1	61.00	12.3	61.19	61.00	33.8	2,941	1.15%
2020/12/08	9.2	60.86	5.7	60.93	60.80	3.5	2,925	0.12%
2020/12/07	12.3	60.87	5.1	61.20	61.30	7.2	2,937	0.25%
2020/12/04	6.1	60.97	10.7	61.00	60.80	-4.6	2,930	-0.16%
2020/12/03	8.3	60.56	1	60.50	60.50	7.3	2,979	0.24%
2020/12/02	48.5	60.91	0.1	61.05	60.70	48.3	3,011	1.61%
2020/12/01	35.6	61.28	3	61.37	61.20	32.6	2,993	1.09%
2020/11/30	16.9	61.31	48.4	61.92	62.00	-31.5	2,971	-1.06%
2020/11/27	22.2	61.04	3	61.23	61.20	19.2	2,784	0.69%
2020/11/26	2.2	61.02	16.1	61.07	61.20	-13.9	2,784	-0.50%
2020/11/25	33.2	60.82	4	61.03	61.00	29.2	2,835	1.03%
2020/11/24	22.4	60.80	2	60.85	60.70	20.4	2,831	0.72%
2020/11/23	19.2	60.87	5	61.10	61.20	14.2	2,852	0.50%
2020/11/20	37.9	60.69	1.2	61.00	60.80	36.7	2,822	1.30%
2020/11/19	15.8	61.07	3.3	61.33	60.90	12.5	2,814	0.45%
2020/11/18	8.3	61.09	1	61.10	61.10	7.3	2,778	0.26%
2020/11/17	17.7	61.07	1.2	61.31	61.00	16.4	2,761	0.60%
2020/11/16	39.3	61.25	18.6	61.60	61.40	20.7	2,740	0.76%
2020/11/13	14.9	61.11	9	61.22	61.00	5.9	2,704	0.22%
2020/11/12	22.3	61.15	6.2	61.22	61.00	16.1	2,702	0.60%
2020/11/11	4.8	60.98	7	61.03	61.30	-2.2	2,704	-0.08%
2020/11/10	9.1	61.07	2	61.10	61.00	7.1	2,696	0.26%
2020/11/09	7.1	60.60	5	60.82	60.90	2.1	2,708	0.08%
2020/11/06	3.3	60.62	4.1	60.65	60.50	-0.8	2,701	-0.03%
2020/11/05	1	60.40	5.1	60.62	60.40	-4.1	2,699	-0.15%
2020/11/04	6.5	60.24	1	60.30	60.20	5.5	2,694	0.20%
2020/11/03	15.3	60.38	7	60.53	60.60	8.3	2,712	0.30%
2020/11/02	3.2	60.09	2.1	60.21	60.50	1	2,712	0.04%
2020/10/30	13.1	60.00	3	60.10	60.00	10.1	2,720	0.37%
2020/10/29	7.3	60.09	1.2	60.20	60.00	6.1	2,688	0.23%
2020/10/28	1.5	60.38	1	60.51	60.20	0.5	2,713	0.02%
2020/10/27	2.6	60.42	1	60.50	60.60	1.6	2,729	0.06%
2020/10/26	11.5	60.24	0.1	60.44	60.30	11.4	2,759	0.41%
2020/10/23	3.2	60.26	4	60.40	60.40	-0.8	2,795	-0.03%
2020/10/22	21.2	60.01	6	60.17	60.20	15.1	2,860	0.53%
2020/10/21	5.8	60.12	2	60.30	60.00	3.8	2,854	0.13%
2020/10/20	6	60.10	1	60.30	60.30	5	2,876	0.17%
2020/10/19	7.5	60.27	9	60.54	60.00	-1.5	2,899	-0.05%
2020/10/16	1.1	60.12	0	0.00	60.00	1.1	2,924	0.04%
2020/10/15	29.6	60.00	2	60.15	60.00	27.6	2,980	0.93%
2020/10/14	15.2	60.52	2	60.80	60.30	13.2	2,948	0.45%
2020/10/13	13	60.58	5	60.90	60.90	8	2,922	0.27%
2020/10/12	2.1	61.15	1.1	61.02	61.10	1	2,928	0.03%
2020/10/08	9.1	61.21	1	61.10	61.20	8.1	3,042	0.27%
2020/10/07	7.3	61.65	3	61.90	61.50	4.3	3,107	0.14%
2020/10/06	3.2	61.72	14.1	61.91	62.00	-10.9	3,232	-0.34%
2020/10/05	1	61.00	1.1	61.42	61.50	-0.1	3,233	0.00%
2020/09/30	3	61.13	0	0.00	61.00	3	3,243	0.09%
2020/09/29	0.2	61.30	0	0.00	61.20	0.2	3,283	0.00%
2020/09/28	2.1	61.06	2	61.10	61.50	0.1	3,335	0.00%
2020/09/25	8	60.16	2.7	60.47	60.70	5.4	3,389	0.16%
2020/09/24	25.1	60.05	13.1	60.11	60.00	12	3,437	0.35%
2020/09/23	9	60.93	0	0.00	60.90	9	3,435	0.26%
2020/09/22	10	61.32	3.1	61.44	61.10	6.9	3,480	0.20%
2020/09/21	5	61.86	2.1	61.91	62.00	2.9	3,511	0.08%
2020/09/18	5.3	61.85	7	62.33	61.70	-1.7	3,526	-0.05%
2020/09/17	2	62.50	1	62.80	62.50	1	3,481	0.03%
2020/09/16	5	62.42	1.1	62.20	62.80	3.9	3,494	0.11%
2020/09/15	2	62.10	5.1	62.19	62.10	-3.1	3,498	-0.09%
2020/09/14	9	62.90	4.4	62.75	62.70	4.7	3,546	0.13%
2020/09/11	12	62.88	10	62.88	63.00	2	3,569	0.06%
2020/09/10	3.2	62.77	16	62.77	62.70	-12.8	3,557	-0.36%
2020/09/09	6.1	61.87	3	62.00	62.10	3.1	3,562	0.09%
2020/09/08	21	62.26	6	62.33	62.20	15	3,593	0.42%
2020/09/07	24.1	61.86	12.7	61.84	61.60	11.4	3,558	0.32%
2020/09/04	4.4	60.65	1.3	60.87	60.80	3.1	3,536	0.09%
2020/09/03	4.2	60.98	2	61.10	60.80	2.2	3,551	0.06%
2020/09/02	10.2	61.00	0	0.00	61.00	10.2	3,555	0.29%
2020/09/01	7	61.60	5	61.46	61.30	2	3,524	0.06%
2020/08/31	11	61.88	10	62.01	61.30	1	3,503	0.03%
2020/08/28	12	61.30	2.3	61.38	61.30	9.7	3,468	0.28%
2020/08/27	13	61.73	2	61.70	61.50	11	3,475	0.32%
2020/08/26	5	61.78	0	0.00	61.80	5	3,447	0.15%
2020/08/25	32.1	62.00	3	62.00	61.80	29.1	3,456	0.84%
2020/08/24	1.1	62.25	1.5	62.73	62.30	-0.4	3,515	-0.01%
2020/08/21	4.1	62.37	4.5	62.42	62.60	-0.4	3,541	-0.01%
2020/08/20	4	61.88	15	62.05	61.90	-11	3,534	-0.31%
2020/08/19	5.2	62.81	7	62.89	62.80	-1.8	3,512	-0.05%
2020/08/18	3.1	63.00	0	0.00	62.90	3.1	3,496	0.09%
2020/08/17	4	63.10	8	63.19	63.10	-4	3,507	-0.11%
2020/08/14	7	62.81	1	62.70	62.60	6	3,521	0.17%
2020/08/13	6	62.73	6	62.88	63.20	0	3,521	0.00%
2020/08/12	17.5	61.94	1	62.30	62.30	16.5	3,510	0.47%
2020/08/11	14	61.96	2	61.95	62.00	12	3,505	0.34%
2020/08/10	5	62.16	3	62.17	62.10	2	3,488	0.06%
2020/08/07	19	62.08	1	62.10	62.00	18	3,494	0.52%
2020/08/06	4	62.30	4	62.70	62.50	0	3,466	0.00%
2020/08/05	10.1	62.56	11	62.43	62.60	-1	3,465	-0.03%
2020/08/04	13	62.65	0	0.00	62.60	13	3,460	0.38%
2020/08/03	16	62.31	1	62.20	62.20	15	3,460	0.43%
2020/07/31	16	63.16	0	0.00	63.10	16	3,439	0.47%
2020/07/30	7	62.59	1	63.00	62.90	6	3,433	0.18%
2020/07/29	20.1	62.10	2	62.20	61.90	18.1	3,423	0.53%
2020/07/28	23.3	61.76	7	61.80	61.60	16.3	3,430	0.48%
2020/07/27	17.5	63.02	2	63.70	62.60	15.5	3,415	0.45%
2020/07/24	15.1	63.49	9	63.67	63.50	6.1	3,403	0.18%
2020/07/23	10	63.80	1	64.00	63.70	9	3,402	0.26%
2020/07/22	27	63.87	2	63.95	64.00	25	3,410	0.73%
2020/07/21	19	64.19	2	64.45	64.00	17	3,387	0.50%
2020/07/20	10	64.91	4.1	64.81	64.90	5.9	3,339	0.18%
2020/07/17	10	65.35	4	65.33	65.10	6	3,341	0.18%
2020/07/16	3	65.43	3	65.50	65.30	0	3,363	0.00%
2020/07/15	21.3	65.59	2.2	65.92	66.00	19.2	3,360	0.57%
2020/07/14	20	65.92	16.2	65.81	66.20	3.8	3,270	0.12%
2020/07/13	25	69.07	30.6	69.22	69.00	-5.6	3,223	-0.17%
2020/07/10	8	68.71	6.1	68.83	68.60	1.9	3,117	0.06%
2020/07/09	6.1	68.95	0	0.00	68.80	6.1	3,126	0.20%
2020/07/08	10	69.04	2	69.60	69.20	8	3,100	0.26%
2020/07/07	15	69.49	4.2	69.70	69.70	10.8	3,061	0.35%
2020/07/06	6	69.75	15.2	69.88	70.30	-9.2	3,017	-0.30%
2020/07/03	24	69.96	22.2	69.96	69.40	1.8	3,011	0.06%
2020/07/02	3	69.47	33.1	69.75	70.60	-30.1	2,997	-1.00%
2020/07/01	13	69.11	36	69.08	69.20	-23	2,966	-0.78%
2020/06/30	5	68.12	5.4	68.13	68.00	-0.4	2,920	-0.01%
2020/06/29	13	67.11	16.2	67.48	67.40	-3.2	2,911	-0.11%
2020/06/24	5.1	67.06	3	67.20	67.00	2.1	2,918	0.07%
2020/06/23	8	66.89	1	67.00	66.60	7	2,926	0.24%
2020/06/22	12	66.48	6	66.78	66.60	6	2,948	0.20%
2020/06/19	18.6	66.73	0	0.00	66.40	18.6	2,983	0.62%
2020/06/18	21	66.79	1	66.80	66.70	20	2,977	0.67%
2020/06/17	3	67.27	1	67.50	67.60	2	3,013	0.07%
2020/06/16	2	67.65	2.2	68.03	67.80	-0.2	3,119	-0.01%
2020/06/15	13	66.94	0	0.00	67.30	13	3,216	0.40%
2020/06/12	3	67.73	10	67.69	68.00	-7	3,261	-0.21%
2020/06/11	10	68.30	10	68.11	68.00	0	3,383	0.00%
2020/06/10	8.1	68.24	5.2	68.40	68.50	2.9	3,447	0.08%
2020/06/09	4	67.70	15	67.63	67.90	-11	3,616	-0.30%
2020/06/08	5	66.82	8	67.19	67.20	-3	3,690	-0.08%
2020/06/05	3	66.73	1	67.00	66.70	2	3,710	0.05%
2020/06/04	13	66.90	3	67.01	66.70	10	3,768	0.26%
2020/06/03	2	66.60	11.6	66.77	67.00	-9.6	3,785	-0.25%
2020/06/02	1	65.80	2	65.95	65.50	-1	3,805	-0.03%
2020/06/01	1	65.70	2	65.90	65.10	-1	3,839	-0.03%
2020/05/29	13.5	64.99	1	65.10	64.70	12.5	3,868	0.32%
2020/05/28	11	65.09	1	65.40	65.20	10	3,826	0.26%
2020/05/27	7	65.56	1.1	65.34	65.30	5.9	3,887	0.15%
2020/05/26	2	65.95	3.2	66.26	65.80	-1.2	3,951	-0.03%
2020/05/25	2	65.00	1	65.30	65.30	1	4,026	0.02%
2020/05/22	5	65.46	0	65.60	65.20	5	4,094	0.12%
2020/05/21	7	65.90	1	66.30	66.20	6	4,160	0.14%
2020/05/20	3	65.97	0	0.00	65.80	3	4,167	0.07%
2020/05/19	5.1	66.18	0	0.00	66.00	5.1	4,228	0.12%
2020/05/18	1	65.80	3	65.97	66.40	-2	4,241	-0.05%
2020/05/15	1	66.00	0	0.00	65.80	1	4,250	0.02%
2020/05/14	3	66.07	0	0.00	65.90	3	4,269	0.07%
2020/05/13	3	66.60	5	66.78	66.70	-2	4,295	-0.05%
2020/05/12	6	66.73	3.5	67.07	66.70	2.5	4,320	0.06%
2020/05/11	1	67.60	5.2	67.35	67.40	-4.2	4,355	-0.10%
2020/05/08	0	0.00	9	66.95	67.00	-9	4,362	-0.21%
2020/05/06	2.5	66.40	1	66.80	66.20	1.5	4,427	0.03%
2020/05/05	1	66.80	2	66.85	67.10	-1	4,492	-0.02%
2020/05/04	1	65.40	3	66.57	66.70	-2	4,518	-0.04%
2020/04/30	4	66.62	2.2	66.75	66.40	1.8	4,533	0.04%
2020/04/29	1	66.20	1.1	66.26	66.40	-0.1	4,557	0.00%
2020/04/28	12	66.41	8.3	66.32	65.80	3.7	4,598	0.08%
2020/04/27	1	65.60	5	66.24	66.20	-4	4,687	-0.09%
2020/04/24	0	0.00	2.7	65.12	65.50	-2.7	4,684	-0.06%
2020/04/23	2	64.75	0	0.00	64.50	2	4,714	0.04%
2020/04/22	0	0.00	4	64.35	65.30	-4	4,757	-0.08%
2020/04/21	2	65.00	8	65.25	64.80	-6	4,804	-0.12%
2020/04/20	4	65.75	0	0.00	65.80	4	4,820	0.08%
2020/04/17	8	65.86	10	65.79	65.90	-2	4,851	-0.04%
2020/04/16	1	65.60	0	0.00	65.30	1	4,875	0.02%
2020/04/15	2	65.55	8	65.71	66.10	-6	4,921	-0.12%
2020/04/14	1.7	65.39	4.1	65.28	65.60	-2.4	4,943	-0.05%
2020/04/13	1	64.10	4	64.20	64.50	-3	4,920	-0.06%
2020/04/10	6.3	64.05	0	0.00	64.10	6.3	4,931	0.13%
2020/04/09	10.1	63.98	3	64.13	64.00	7.1	4,921	0.14%
2020/04/08	1	64.50	4.1	64.54	64.60	-3.1	4,908	-0.06%
2020/04/07	13	63.46	7	63.66	64.50	6	4,872	0.12%
2020/04/06	1	62.80	4.1	63.75	63.20	-3.1	4,855	-0.06%
2020/04/01	9	62.46	6	62.60	62.00	3	4,801	0.06%
2020/03/31	4	62.75	2	62.90	63.30	2	4,770	0.04%
2020/03/30	2	62.95	3.1	62.78	62.50	-1.1	4,718	-0.02%
2020/03/27	2.2	64.72	3	64.63	64.90	-0.8	4,683	-0.02%
2020/03/26	1	64.00	7	63.86	64.30	-6	4,650	-0.13%
2020/03/25	3.1	62.34	11	63.13	63.40	-7.9	4,644	-0.17%
2020/03/24	3	60.70	20.2	61.43	61.40	-17.2	4,595	-0.37%
2020/03/23	8.1	60.26	5	60.12	59.70	3.1	4,559	0.07%
2020/03/20	13	62.01	6	62.33	62.00	7	4,549	0.15%
2020/03/19	5	61.78	19	63.27	62.40	-14	4,478	-0.31%
2020/03/18	4.2	62.26	7.1	62.89	63.00	-2.9	4,362	-0.07%
2020/03/17	2	61.25	24	62.02	62.70	-22	4,270	-0.52%
2020/03/16	9	61.16	12	61.47	60.90	-3	4,112	-0.07%
2020/03/13	23.1	60.10	17.3	60.17	62.50	5.7	4,056	0.14%
2020/03/12	15	64.65	8	64.90	64.50	7	3,890	0.18%
2020/03/11	2	65.95	3	66.37	66.30	-1	3,788	-0.03%
2020/03/10	2	64.80	13	65.10	66.30	-11	3,763	-0.29%
2020/03/09	8	65.06	1	65.20	65.00	7	3,691	0.19%
2020/03/06	2.1	65.79	1	66.00	66.20	1.1	3,628	0.03%
2020/03/05	5	66.82	4.2	66.67	66.80	0.8	3,571	0.02%
2020/03/04	6.1	66.22	1	65.40	66.60	5.1	3,532	0.14%
2020/03/03	9	65.28	5.3	65.53	65.60	3.7	3,487	0.11%
2020/03/02	20.3	65.17	1	65.10	65.00	19.3	3,437	0.56%
2020/02/27	8	65.54	5	65.68	66.10	3	3,541	0.08%
2020/02/26	14.4	65.80	2.1	65.93	66.00	12.3	3,490	0.35%
2020/02/25	9.2	66.07	8	66.05	66.80	1.2	3,415	0.04%
2020/02/24	31	66.59	1	66.90	66.70	30	3,364	0.89%
2020/02/21	11.1	67.49	1	67.51	67.40	10	3,287	0.31%
2020/02/20	16	67.79	0	0.00	67.60	16	3,266	0.49%
2020/02/19	9	68.90	2.1	69.00	68.90	6.9	3,184	0.22%
2020/02/18	14	68.19	0	0.00	68.40	14	3,161	0.44%
2020/02/17	9	68.20	2.1	68.33	68.40	6.9	3,164	0.22%
2020/02/14	9	68.07	9	67.99	68.20	0	3,172	0.00%
2020/02/13	16.2	67.32	2	67.65	67.20	14.2	3,164	0.45%
2020/02/12	17	67.10	0.1	67.40	67.00	16.9	3,152	0.53%
2020/02/11	10.1	67.48	1	67.60	67.40	9.1	3,129	0.29%
2020/02/10	10	66.99	3	67.30	67.40	7	3,159	0.22%
2020/02/07	25	67.02	2	67.10	67.00	23	3,132	0.73%
2020/02/06	11	67.49	2	67.80	67.70	9	3,099	0.29%
2020/02/05	11.1	67.45	1	67.80	67.60	10.1	3,036	0.33%
2020/02/04	14	67.71	2	68.20	67.90	12	3,004	0.40%
2020/02/03	10.2	67.91	9	67.97	67.80	1.2	2,985	0.04%
2020/01/31	16	68.78	3	68.90	68.60	13	2,919	0.45%
2020/01/30	22.5	69.06	6	69.03	69.00	16.5	2,865	0.58%
2020/01/20	10	70.65	1	70.80	70.70	9	2,745	0.33%
2020/01/17	16.1	70.57	22.1	70.69	70.90	-6	2,720	-0.22%
2020/01/16	15	70.43	0	0.00	70.30	15	2,682	0.56%
2020/01/15	35.1	70.54	0	0.00	70.70	35.1	2,628	1.33%
2020/01/14	6	70.80	0	0.00	70.90	6	2,579	0.23%
2020/01/13	13	70.75	1	70.60	71.20	12	2,535	0.47%
2020/01/10	11	70.89	0	0.00	71.40	11	2,499	0.44%
2020/01/09	27	71.06	0	0.00	71.00	27	2,468	1.09%
2020/01/08	11	71.45	4	71.50	71.50	7	2,439	0.29%
2020/01/07	1	71.90	0	0.00	72.00	1	2,397	0.04%
2020/01/06	18	72.07	0	0.00	72.00	18	2,438	0.74%
2020/01/03	2	72.20	1.2	72.23	72.30	0.8	2,444	0.03%
2020/01/02	5	72.16	1	72.20	72.30	4	2,467	0.16%
2019/12/31	3	72.37	1	72.80	72.10	2	2,452	0.08%
2019/12/30	0	0.00	2	73.10	73.20	-2	2,452	-0.08%
2019/12/24	1	72.70	0	0.00	72.80	1	2,505	0.04%
2019/12/23	7	72.69	12	72.80	72.90	-5	2,506	-0.20%
2019/12/20	0	0.00	3	72.70	72.60	-3	2,511	-0.12%
2019/12/19	0	0.00	1	72.60	72.50	-1	2,505	-0.04%
2019/12/18	2	72.80	0	0.00	72.50	2	2,500	0.08%
2019/12/17	7	72.07	0	0.00	72.40	7	2,491	0.28%
2019/12/16	6	72.25	0	0.00	72.20	6	2,428	0.25%
2019/12/13	2	72.60	0	0.00	72.60	2	2,385	0.08%
2019/12/11	2	72.35	0	0.00	72.20	2	2,363	0.08%
2019/12/10	15	72.28	2	72.30	72.20	13	2,377	0.55%
2019/12/09	8	72.93	0	0.00	72.80	8	2,335	0.34%
2019/12/06	16	73.02	0.3	73.50	73.00	15.7	2,301	0.68%
2019/12/05	1	73.00	0	0.00	73.10	1	2,304	0.04%
2019/12/04	1	73.40	0	0.00	73.20	1	2,300	0.04%
2019/12/03	1	73.50	0	0.00	73.50	1	2,310	0.04%
2019/12/02	0	0.00	1	73.10	73.40	-1	2,315	-0.04%
2019/11/29	4	73.20	0	0.00	73.10	4	2,319	0.17%
2019/11/26	0	0.00	1	74.30	73.20	-1	2,328	-0.04%
2019/11/25	1	73.90	0	0.00	74.30	1	2,130	0.05%
2019/11/21	0	0.00	4	74.50	74.00	-4	2,137	-0.19%
2019/11/20	0	0.00	3	74.00	74.60	-3	2,113	-0.14%
2019/11/19	1	73.10	2	73.70	73.60	-1	2,093	-0.05%
2019/11/18	6	73.00	0.1	73.50	73.50	5.9	2,080	0.28%
2019/11/14	20	73.08	0	0.00	73.10	20	2,065	0.97%
2019/11/13	2.1	73.91	0	74.00	73.70	2.1	2,062	0.10%
2019/11/12	3	75.03	0	0.00	75.30	3	2,043	0.15%
2019/11/11	0	0.00	1	75.20	75.70	-1	2,039	-0.05%
2019/11/08	1	75.40	2	75.25	75.70	-1	2,031	-0.05%
2019/11/07	0	0.00	15	74.85	74.90	-15	2,000	-0.75%
2019/11/04	0	0.00	1.3	73.58	73.80	-1.3	1,978	-0.07%
2019/11/01	0	0.00	1	73.20	73.30	-1	1,974	-0.05%
2019/10/31	1	73.40	0	0.00	73.00	1	2,015	0.05%
2019/10/30	2	73.00	0.2	73.00	73.20	1.8	1,991	0.09%
2019/10/29	0	0.00	1	73.30	73.20	-1	2,011	-0.05%
2019/10/24	1	73.10	1	73.20	73.40	0	2,018	0.00%
2019/10/23	4	73.45	1	73.20	73.40	3	2,028	0.15%
2019/10/22	2	73.70	1	73.80	73.90	1	2,041	0.05%
2019/10/21	1	73.30	1	73.60	73.60	0	2,046	0.00%
2019/10/18	0	0.00	1	73.20	73.40	-1	2,054	-0.05%
2019/10/17	0	0.00	1	72.70	72.90	-1	2,058	-0.05%
2019/10/16	0	72.30	0	0.00	72.30	0	2,057	0.00%
2019/10/15	1	72.20	0	0.00	72.10	1	2,050	0.05%
2019/10/14	9	72.19	0	0.00	72.10	9	2,149	0.42%
2019/10/09	4	72.20	0	0.00	72.10	4	2,135	0.19%
2019/10/08	1	72.30	0	0.00	72.20	1	2,152	0.05%
2019/10/04	2	72.00	0	0.00	72.50	2	2,193	0.09%
2019/10/03	2	72.20	0	0.00	72.30	2	2,180	0.09%
2019/10/02	0	0.00	0.3	73.00	72.80	-0.3	2,158	-0.01%
2019/10/01	0	0.00	2	72.90	73.40	-2	2,130	-0.09%
2019/09/27	0	0.00	1.1	72.70	72.50	-1.1	2,118	-0.05%
2019/09/25	5	72.88	0	0.00	73.00	5	2,100	0.24%
2019/09/23	0	0.00	1	73.60	73.60	-1	2,043	-0.05%
2019/09/20	0	0.00	5	74.20	74.20	-5	2,067	-0.24%
2019/09/19	1	73.70	0	0.00	73.90	1	2,049	0.05%
2019/09/18	1	73.50	3	73.93	74.00	-2	2,050	-0.10%
2019/09/17	0	0.00	1	73.60	73.70	-1	2,055	-0.05%
2019/09/16	0	0.00	1	73.30	73.50	-1	2,086	-0.05%
2019/09/09	1	73.00	0	0.00	73.30	1	2,102	0.05%
2019/09/05	2	72.90	0	0.00	73.10	2	2,114	0.09%
2019/09/04	0	0.00	0.2	73.10	73.10	-0.2	2,109	-0.01%
2019/09/03	1	72.90	0	0.00	72.60	1	2,123	0.05%
2019/09/02	0	0.00	3	73.13	73.20	-3	2,135	-0.14%
2019/08/30	0	0.00	1	73.10	73.20	-1	2,150	-0.05%
2019/08/29	0	0.00	5	72.36	72.40	-5	2,141	-0.23%
2019/08/28	1	71.70	1	71.90	71.70	0	2,138	0.00%
2019/08/26	1	71.40	0	0.00	71.50	1	2,154	0.05%
2019/08/23	7	71.71	0	0.00	72.00	7	2,185	0.32%
2019/08/22	3	71.60	0	0.00	72.10	3	2,223	0.13%
2019/08/21	1	71.50	0	0.00	71.70	1	2,299	0.04%
2019/08/20	5	71.30	0	0.00	71.50	5	2,289	0.22%
2019/08/15	0	0.00	1	71.40	71.40	-1	2,315	-0.04%
2019/08/14	1	71.50	0	0.00	71.30	1	2,360	0.04%
2019/08/13	1	71.70	1	72.00	71.70	0	2,361	0.00%
2019/08/12	1	71.20	3	71.83	71.70	-2	2,368	-0.08%
2019/08/08	2.2	71.55	0	0.00	71.50	2.2	2,379	0.09%
2019/08/07	1	71.40	1	71.70	71.70	0	2,381	0.00%
2019/08/06	1	71.40	1	71.60	71.30	0	2,392	0.00%
2019/08/02	4	71.10	2	71.00	71.00	2	2,418	0.08%
2019/07/31	5	71.46	0	0.00	71.50	5	2,384	0.21%
2019/07/30	2	71.70	1	71.80	71.60	1	2,366	0.04%
2019/07/29	1	71.60	0	0.00	71.60	1	2,363	0.04%
2019/07/25	1	71.90	0	0.00	71.80	1	2,386	0.04%
2019/07/24	1	72.00	0	0.00	71.60	1	2,414	0.04%
2019/07/23	2	72.10	2	72.20	72.20	0	2,436	0.00%
2019/07/22	1.3	72.09	0	0.00	72.00	1.3	2,442	0.05%
2019/07/19	2	72.00	3	72.10	72.00	-1	2,457	-0.04%
2019/07/18	7	71.47	1	71.60	71.40	6	2,457	0.24%
2019/07/17	3.2	71.60	0	0.00	71.90	3.2	2,436	0.13%
2019/07/16	22	71.54	1	71.60	71.40	21	2,387	0.88%
2019/07/15	2	76.00	1	75.81	76.00	1	2,270	0.04%
2019/07/12	0	0.00	1	75.70	75.80	-1	2,248	-0.04%
2019/07/11	4	75.75	0	0.00	75.40	4	2,214	0.18%
2019/07/10	0	0.00	0.3	77.20	77.00	-0.3	2,168	-0.01%
2019/07/01	5	77.90	0	0.00	78.20	5	2,237	0.22%
2019/06/28	0	0.00	4	78.60	78.30	-4	2,240	-0.18%
2019/06/26	0	0.00	2	78.50	78.30	-2	2,259	-0.09%
2019/06/25	0	0.00	1	78.40	78.70	-1	2,267	-0.04%
2019/06/24	0	0.00	4	78.80	78.80	-4	2,267	-0.18%
2019/06/20	0	0.00	1.1	78.65	78.20	-1.1	2,228	-0.05%
2019/06/19	0	0.00	3	78.37	78.50	-3	2,206	-0.14%
2019/06/18	0	0.00	6	78.08	78.20	-6	2,199	-0.27%
2019/06/12	0	0.00	1	78.00	78.30	-1	2,218	-0.05%
2019/06/10	0	0.00	1	78.70	78.70	-1	2,247	-0.04%
2019/06/06	0	0.00	0	78.40	78.50	0	2,288	0.00%
2019/05/31	0	0.00	1.1	78.38	78.50	-1.1	2,382	-0.05%
2019/05/30	0	0.00	0.2	77.80	78.20	-0.2	2,354	-0.01%
2019/05/29	0	0.00	1	77.40	77.50	-1	2,360	-0.04%
2019/05/23	0	0.00	1	77.00	76.80	-1	2,415	-0.04%
2019/05/21	0	0.00	1.5	76.47	76.70	-1.5	2,442	-0.06%
2019/05/10	0	0.00	3	76.00	75.90	-3	2,535	-0.12%
2019/05/09	0	0.00	1	75.40	75.30	-1	2,559	-0.04%
2019/05/06	3.3	75.12	0	0.00	75.00	3.3	2,681	0.12%
2019/05/02	1	76.00	0	0.00	76.00	1	2,708	0.04%
2019/04/30	0	0.00	1	76.00	75.80	-1	2,745	-0.04%
2019/04/29	6	75.60	0	0.00	75.30	6	2,704	0.22%
2019/04/26	0	0.00	4	75.73	75.80	-4	2,710	-0.15%
2019/04/25	3	75.00	0	0.00	75.00	3	2,707	0.11%
2019/04/23	0.1	74.50	0	0.00	74.70	0.1	2,688	0.00%
2019/04/19	1	74.60	0	0.00	74.20	1	2,698	0.04%
2019/04/18	0	0.00	7	74.60	74.70	-7	2,725	-0.26%
2019/04/12	1.6	74.30	2	74.00	74.30	-0.4	2,766	-0.01%
2019/04/02	2.1	73.44	0	0.00	73.30	2.1	2,819	0.07%
2019/03/29	0	0.00	2	74.00	74.30	-2	2,811	-0.07%
2019/03/27	0.1	73.10	0	0.00	73.10	0.1	2,841	0.00%
2019/03/26	0	73.00	0	0.00	73.00	0	2,894	0.00%
2019/03/25	0	0.00	1	73.30	73.00	-1	2,907	-0.03%
2019/03/22	1	73.00	0	0.00	73.30	1	2,905	0.04%
2019/03/21	1	73.00	4	73.03	73.30	-3	2,914	-0.10%
2019/03/20	0	72.80	1	72.60	72.90	-1	2,909	-0.03%
2019/03/19	0	0.00	3	72.73	72.60	-3	2,913	-0.10%
2019/03/18	0	0.00	1	72.30	72.50	-1	2,910	-0.03%
2019/03/15	0	0.00	4	72.00	71.90	-4	2,893	-0.14%
2019/03/14	1.1	71.53	1	72.00	71.50	0.1	2,858	0.00%
2019/03/13	0	72.00	0	0.00	72.00	0	2,835	0.00%
2019/03/12	0.3	71.60	0	0.00	71.30	0.3	2,827	0.01%
2019/03/11	1.2	71.44	0	0.00	71.30	1.2	2,828	0.04%
2019/03/08	2	71.70	1	72.00	71.70	1	2,847	0.04%
2019/03/06	0.1	71.90	0.3	71.90	71.70	-0.2	3,063	-0.01%
2019/03/04	5	71.58	0	0.00	72.00	5	3,078	0.16%
2019/02/26	1	71.70	0	0.00	71.60	1	3,064	0.03%
2019/02/22	2	71.35	0	0.00	71.50	2	3,053	0.07%
2019/02/21	4	71.63	2	71.50	71.50	2	3,004	0.07%
2019/02/20	1	71.80	8	71.90	71.60	-7	2,961	-0.24%
2019/02/19	2	71.50	2	71.60	71.50	0	2,951	0.00%
2019/02/18	5	71.44	0	0.00	71.50	5	2,963	0.17%
2019/02/15	1	71.31	1	71.40	71.20	0	2,950	0.00%
2019/02/14	13	71.08	0	0.00	71.10	13	2,975	0.44%
2019/02/13	8	71.54	0	0.00	71.00	8	2,900	0.28%
2019/02/11	0	0.00	2	72.45	72.00	-2	2,824	-0.07%
2019/01/30	2	71.45	0	0.00	71.60	2	2,799	0.07%
2019/01/29	7	71.53	0.1	72.00	71.50	6.9	2,755	0.25%
2019/01/28	5	71.84	0	0.00	71.90	5	2,679	0.19%
2019/01/25	3	72.20	1	72.30	72.20	2	2,705	0.07%
2019/01/24	1	71.90	0	0.00	72.30	1	2,729	0.04%
2019/01/23	2	72.05	0	0.00	72.00	2	2,749	0.07%
2019/01/22	2	72.10	0	0.00	72.40	2	2,758	0.07%
2019/01/21	1	72.60	0	0.00	72.50	1	2,723	0.04%
2019/01/14	0	0.00	0.1	73.10	73.10	-0.1	2,740	0.00%
2019/01/11	1	73.00	0	72.90	72.70	1	2,761	0.04%
2019/01/10	0.2	72.90	0	0.00	72.90	0.2	2,752	0.01%
2019/01/09	0.1	73.00	0	0.00	72.90	0.1	2,754	0.00%
2019/01/08	0.1	73.00	0	0.00	73.10	0.1	2,759	0.00%
2019/01/07	0	0.00	6	72.98	73.70	-6	2,800	-0.21%
2019/01/02	1	72.60	0	0.00	72.40	1	2,962	0.03%
2018/12/21	0.1	72.50	0	0.00	72.00	0.1	2,976	0.00%
2018/12/20	0.1	72.60	0	0.00	72.80	0.1	2,952	0.00%
2018/12/18	1	72.20	0	0.00	72.30	1	2,904	0.03%
2018/12/11	0	0.00	1	72.50	72.60	-1	2,896	-0.03%
2018/12/07	0.2	72.80	2	72.51	72.80	-1.9	2,955	-0.06%
2018/12/06	2	72.20	0	0.00	71.80	2	2,978	0.07%
2018/12/04	2	72.10	2	72.70	72.20	0	2,993	0.00%
2018/12/03	6	72.40	0	0.00	72.50	6	2,962	0.20%
2018/11/30	1	72.90	2	74.20	72.50	-1	2,909	-0.03%
2018/11/29	1	73.20	0	0.00	73.10	1	2,697	0.04%
2018/11/28	0	0.00	2	73.80	74.00	-2	2,651	-0.08%
2018/11/27	1	73.20	0	0.00	73.50	1	2,619	0.04%
2018/11/23	0.1	74.20	2	74.50	74.50	-2	2,589	-0.08%
2018/11/22	0.3	73.90	0	0.00	73.90	0.3	2,554	0.01%
2018/11/21	0	0.00	1	74.30	74.40	-1	2,567	-0.04%
2018/11/20	0.1	73.80	0	0.00	73.80	0.1	2,546	0.00%
2018/11/19	0	0.00	4	73.73	73.90	-4	2,581	-0.15%
2018/11/16	0	0.00	1	73.80	73.70	-1	2,623	-0.04%
2018/11/14	0	73.50	0	0.00	73.90	0	2,694	0.00%
2018/11/12	1	72.90	0	0.00	72.90	1	2,785	0.04%
2018/11/07	0	0.00	1	72.90	72.90	-1	2,946	-0.03%
2018/11/06	1	70.80	1	71.60	71.70	0	2,928	0.00%
2018/11/02	2	71.00	0	0.00	71.50	2	2,897	0.07%
2018/11/01	1	72.00	0	0.00	72.50	1	2,859	0.03%
2018/10/31	1	72.80	2	73.20	73.70	-1	2,855	-0.04%
2018/10/26	0	0.00	4	72.73	72.10	-4	2,862	-0.14%
2018/10/16	1	71.00	0	0.00	71.10	1	2,902	0.03%
2018/10/15	3	70.90	0	0.00	70.60	3	2,898	0.10%
2018/10/12	0	0.00	1	71.50	72.00	-1	2,856	-0.04%
2018/10/08	0	0.00	2	73.25	72.70	-2	2,731	-0.07%
2018/10/03	0	0.00	0.5	73.20	72.90	-0.5	2,835	-0.02%
2018/10/02	2	72.65	0	0.00	73.20	2	2,883	0.07%
2018/09/26	1	73.30	0	0.00	73.10	1	2,871	0.03%
2018/09/19	0	0.00	2	74.50	74.40	-2	2,999	-0.07%
2018/09/18	0	0.00	2	74.20	74.30	-2	3,006	-0.07%
2018/09/17	0	0.00	1	74.00	73.90	-1	3,026	-0.03%
2018/09/12	0	0.00	1	73.80	73.60	-1	3,050	-0.03%
2018/09/11	0	0.00	2	73.20	73.40	-2	3,108	-0.06%
2018/09/07	0	0.00	0.1	73.00	72.90	-0.1	3,311	0.00%
2018/09/04	0	73.50	0	0.00	72.80	0	3,349	0.00%
2018/08/31	0	0.00	2	72.70	73.20	-2	3,383	-0.06%
2018/08/28	0	0.00	1	73.10	73.10	-1	3,439	-0.03%
2018/08/27	0	0.00	2	72.65	72.60	-2	3,417	-0.06%
2018/08/24	2	72.10	1	72.50	72.50	1	3,420	0.03%
2018/08/22	0	0.00	1	71.50	71.80	-1	3,498	-0.03%
2018/08/21	3	71.30	0	0.00	71.40	3	3,419	0.09%
2018/08/20	1	71.00	0	0.00	71.00	1	3,381	0.03%
2018/08/17	1	70.00	0	0.00	70.40	1	3,393	0.03%
2018/08/16	4	70.15	0	0.00	70.20	4	3,353	0.12%
2018/08/15	2	70.90	0	0.00	70.90	2	3,287	0.06%
2018/08/14	3	71.20	0	0.00	71.10	3	3,297	0.09%
2018/08/13	2	71.45	0	0.00	71.40	2	3,324	0.06%
2018/08/10	2	71.60	0	0.00	71.70	2	3,380	0.06%
2018/08/09	1	71.60	0	0.00	71.60	1	3,433	0.03%
2018/08/07	1	71.60	0	0.00	71.70	1	3,573	0.03%
2018/08/03	2	71.25	0	0.00	71.70	2	3,715	0.05%
2018/08/02	1	71.60	0	71.80	71.60	1	3,786	0.03%
2018/07/31	0	72.80	0	0.00	72.60	0	3,845	0.00%
2018/07/30	1	72.60	0	0.00	72.70	1	3,842	0.03%
2018/07/27	1	72.60	0	0.00	72.70	1	3,914	0.03%
2018/07/25	1	72.80	0	0.00	72.50	1	4,021	0.02%
2018/07/24	1	72.80	0	0.00	73.20	1	4,062	0.02%
2018/07/20	2	72.80	0	0.00	73.10	2	4,100	0.05%
2018/07/19	3	73.30	0	0.00	73.30	3	4,102	0.07%
2018/07/13	2.2	73.13	0	0.00	72.90	2.2	4,118	0.05%
2018/07/12	1	74.10	0	0.00	74.00	1	4,072	0.02%
2018/06/28	0	0.00	2	79.10	78.80	-2	3,880	-0.05%
2018/06/21	0	0.00	1	78.00	77.70	-1	3,852	-0.03%
2018/06/20	0	0.00	1	77.50	77.60	-1	3,824	-0.03%
2018/06/14	1	76.80	0	0.00	76.90	1	3,563	0.03%
2018/06/06	1	76.50	0	0.00	76.80	1	3,671	0.03%
2018/05/30	1	76.50	0	0.00	76.00	1	3,602	0.03%
2018/05/25	0	78.50	2	78.85	78.70	-2	3,696	-0.05%
2018/05/22	1	76.80	1	77.30	76.80	0	3,702	0.00%
2018/05/18	1	75.90	2.2	76.16	76.30	-1.2	3,734	-0.03%
2018/05/16	1	75.20	1	75.20	75.10	0	3,698	0.00%
2018/05/15	0	0.00	1	75.50	74.90	-1	3,698	-0.03%
2018/05/14	1	74.80	0	0.00	74.50	1	3,676	0.03%
2018/05/11	1	75.00	0	0.00	75.00	1	3,648	0.03%
2018/05/09	1	75.70	0	0.00	75.00	1	3,516	0.03%
2018/05/02	1	78.20	0	0.00	77.80	1	3,313	0.03%
2018/04/30	0	0.00	1	78.90	78.40	-1	3,250	-0.03%
2018/04/24	2	78.10	0	0.00	77.60	2	3,167	0.06%
2018/04/20	0	0.00	1	77.70	77.70	-1	3,195	-0.03%
2018/04/18	0	0.00	1	78.50	78.10	-1	3,184	-0.03%
2018/04/16	0.1	78.10	0	0.00	78.10	0.1	3,207	0.00%
2018/04/09	1	76.50	0	0.00	78.20	1	3,331	0.03%
2018/03/30	0	0.00	1	77.60	78.00	-1	3,353	-0.03%
2018/03/21	0.2	75.10	1	75.20	75.00	-0.8	3,313	-0.02%
2018/03/20	0	74.80	0	0.00	74.90	0	3,361	0.00%
2018/03/16	1	73.40	0	0.00	74.00	1	3,364	0.03%
2018/03/15	1.1	74.31	0	0.00	74.50	1.1	3,300	0.03%
2018/03/12	1	73.80	0	0.00	73.50	1	3,398	0.03%
2018/03/09	1	73.90	0	0.00	73.80	1	3,441	0.03%
2018/03/07	1	74.00	0	0.00	74.50	1	3,518	0.03%
2018/02/26	0.5	74.00	0.1	74.00	73.70	0.4	3,403	0.01%
2018/02/22	0	73.60	0	0.00	73.30	0	3,398	0.00%
2018/02/12	0	74.10	0	0.00	73.50	0	3,314	0.00%
2018/02/09	0	74.30	0	0.00	73.30	0	3,349	0.00%
2018/02/08	0	74.40	0	0.00	74.20	0	3,320	0.00%
2018/02/06	2	72.81	0	0.00	74.40	2	3,289	0.06%
2018/02/02	0	0.00	0	75.90	75.90	0	3,248	0.00%
2018/01/16	0	75.00	0	0.00	75.00	0	3,375	0.00%
2018/01/09	0	0.00	1	76.10	76.40	-1	3,312	-0.03%
2018/01/08	0	0.00	1	75.20	76.20	-1	3,275	-0.03%
2018/01/04	0.5	74.70	0	0.00	75.00	0.5	3,215	0.02%