廣達 (2382)-凱基-長庚券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
285.5
漲跌
▲3.5
漲幅
+1.24%
成交量
21,794張
產業
上市電腦週邊類股
2017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

廣達 (2382)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/22	8.3	282.65	7.7	284.87	285.50	0.6	38,924	0.00%
2024/05/21	16	282.22	13.2	282.00	282.00	2.9	39,222	0.01%
2024/05/20	15.3	284.92	12.1	282.34	282.00	3.3	39,475	0.01%
2024/05/17	18.6	284.12	41.1	285.63	286.00	-22.5	39,613	-0.06%
2024/05/16	87.9	283.89	36.5	280.06	277.00	51.4	39,549	0.13%
2024/05/15	18.4	288.71	28.3	291.07	287.00	-9.9	39,592	-0.02%
2024/05/14	10.8	285.05	46.8	284.59	288.50	-36	39,641	-0.09%
2024/05/13	5.5	273.59	9.2	273.93	274.50	-3.6	39,496	-0.01%
2024/05/10	12	270.29	5.3	270.68	270.50	6.7	39,838	0.02%
2024/05/09	4.6	274.39	25.1	274.44	274.50	-20.5	39,889	-0.05%
2024/05/08	12.3	272.76	24.2	274.38	273.50	-11.8	39,971	-0.03%
2024/05/07	14.1	266.11	9.7	263.65	267.00	4.4	39,918	0.01%
2024/05/06	32.3	267.29	39.9	268.36	262.00	-7.6	39,914	-0.02%
2024/05/03	24.1	262.06	18	264.19	256.50	6.1	39,657	0.02%
2024/05/02	17.3	261.40	51	259.95	261.00	-33.7	39,799	-0.08%
2024/04/30	16	261.00	3.2	262.44	260.00	12.8	39,819	0.03%
2024/04/29	14.2	260.61	10	261.85	261.50	4.2	40,266	0.01%
2024/04/26	42.3	262.41	30.3	262.78	257.50	12.1	41,660	0.03%
2024/04/25	24.4	256.48	27	256.59	255.50	-2.6	42,404	-0.01%
2024/04/24	26	256.48	32.6	256.05	260.50	-6.6	42,268	-0.02%
2024/04/23	6.1	236.64	6	236.00	237.00	0.1	42,264	0.00%
2024/04/22	32.3	234.09	16.9	232.96	230.00	15.4	42,290	0.04%
2024/04/19	37.3	243.73	27	241.89	241.50	10.3	42,480	0.02%
2024/04/18	11.3	250.49	7.3	250.82	250.50	4	42,755	0.01%
2024/04/17	34.4	250.43	14.1	252.64	254.50	20.3	42,926	0.05%
2024/04/16	33.6	251.97	19.7	251.79	249.50	13.9	42,631	0.03%
2024/04/15	20.2	265.18	39.1	264.21	261.00	-18.9	42,525	-0.04%
2024/04/12	42.6	275.22	9	273.61	271.00	33.6	42,194	0.08%
2024/04/11	21.9	284.03	12.3	284.19	284.50	9.6	41,905	0.02%
2024/04/10	38.1	284.50	6	282.84	282.00	32	41,815	0.08%
2024/04/09	12.8	287.53	14.1	288.30	287.00	-1.3	41,642	0.00%
2024/04/08	10.2	292.38	10.4	293.95	291.50	-0.2	41,704	0.00%
2024/04/03	17.4	293.00	13.1	293.46	293.50	4.4	41,887	0.01%
2024/04/02	23	294.83	35.2	295.08	298.00	-12.2	41,317	-0.03%
2024/04/01	35.8	288.18	94	285.70	282.50	-58.2	40,260	-0.14%
2024/03/29	73.3	287.97	63.5	291.67	293.50	9.8	39,443	0.02%
2024/03/28	91.5	265.50	66.4	268.92	280.00	25.1	37,594	0.07%
2024/03/27	5.6	254.63	12	253.59	257.50	-6.5	36,650	-0.02%
2024/03/26	17.7	255.94	50	256.89	254.00	-32.3	37,417	-0.09%
2024/03/25	35.1	257.09	10	257.70	255.00	25	37,942	0.07%
2024/03/22	7.4	256.16	19.1	259.42	257.50	-11.7	38,520	-0.03%
2024/03/21	10.3	255.28	11.8	255.73	254.50	-1.5	38,256	0.00%
2024/03/20	35.9	253.53	42	249.82	249.00	-6.1	38,219	-0.02%
2024/03/19	16.1	256.13	16.1	257.56	257.00	0	37,796	0.00%
2024/03/18	32.5	258.69	26.2	256.19	255.00	6.3	37,643	0.02%
2024/03/15	18.3	250.75	29.3	253.52	257.50	-11	37,048	-0.03%
2024/03/14	11.3	244.98	24.3	243.78	243.50	-13	36,248	-0.04%
2024/03/13	11.3	251.41	12	250.54	250.50	-0.7	36,335	0.00%
2024/03/12	7.8	250.01	35.3	253.88	254.50	-27.4	36,203	-0.08%
2024/03/11	22.2	247.33	53.3	248.44	249.50	-31.1	35,833	-0.09%
2024/03/08	5.3	242.91	12.2	241.47	241.50	-7	35,512	-0.02%
2024/03/07	6.8	245.23	6.2	242.57	240.50	0.6	35,529	0.00%
2024/03/06	7.1	246.27	3.3	246.37	246.50	3.8	35,638	0.01%
2024/03/05	6.6	243.71	14.1	242.74	245.00	-7.6	36,225	-0.02%
2024/03/04	8.8	238.97	23.3	239.05	239.00	-14.5	36,395	-0.04%
2024/03/01	3.3	236.71	8	236.50	237.00	-4.7	36,524	-0.01%
2024/02/29	7.8	231.91	3.1	232.01	232.00	4.8	36,927	0.01%
2024/02/27	17.6	236.15	3	233.50	232.50	14.6	36,961	0.04%
2024/02/26	10.4	240.51	0.1	240.00	241.00	10.3	37,026	0.03%
2024/02/23	38.2	244.88	31.1	243.59	241.00	7.1	37,456	0.02%
2024/02/22	22.6	242.66	35.4	244.05	243.50	-12.8	37,689	-0.03%
2024/02/21	25.1	237.53	7.1	238.29	236.00	18	37,476	0.05%
2024/02/20	20.4	241.88	2.3	243.78	242.50	18.1	37,359	0.05%
2024/02/19	27.1	244.60	5	245.90	241.50	22.1	37,447	0.06%
2024/02/16	38.3	253.67	27.2	254.63	248.50	11.2	37,507	0.03%
2024/02/15	24.4	268.05	25.5	268.28	266.50	-1.1	36,674	0.00%
2024/02/05	6	253.25	18.1	254.75	255.00	-12.1	36,741	-0.03%
2024/02/02	11	251.55	16.2	252.09	253.00	-5.2	36,663	-0.01%
2024/02/01	12.5	242.98	9	245.78	243.00	3.5	36,745	0.01%
2024/01/31	20.4	247.36	7	248.29	247.00	13.4	37,348	0.04%
2024/01/30	9.1	251.39	53.1	252.20	253.00	-44	37,198	-0.12%
2024/01/29	16.7	244.90	7.9	244.61	245.50	8.8	37,025	0.02%
2024/01/26	16.7	243.54	13.2	243.87	242.00	3.5	37,294	0.01%
2024/01/25	7.3	251.08	14.1	251.11	249.00	-6.8	37,652	-0.02%
2024/01/24	10.1	251.80	75.4	250.72	250.00	-65.3	37,883	-0.17%
2024/01/23	18.1	250.97	90.1	252.02	252.50	-72	38,673	-0.19%
2024/01/22	169.3	258.05	31.4	254.90	253.50	137.8	38,397	0.36%	大買/鉅額交易
2024/01/19	30.5	236.28	72.4	236.56	240.00	-41.9	37,353	-0.11%
2024/01/18	20.3	223.32	15	221.63	221.50	5.3	36,647	0.01%
2024/01/17	7	228.50	14.9	230.51	228.50	-7.9	36,773	-0.02%
2024/01/16	3	226.17	5	228.30	228.00	-2	36,950	-0.01%
2024/01/15	38	231.34	17	231.18	226.50	21	37,286	0.06%
2024/01/12	11.1	227.31	35.3	226.93	231.00	-24.2	38,006	-0.06%
2024/01/11	8	222.38	14.6	222.16	224.00	-6.6	37,948	-0.02%
2024/01/10	2.1	217.26	2	218.25	218.00	0.1	38,855	0.00%
2024/01/09	32	221.34	62	218.35	216.00	-30	39,217	-0.08%
2024/01/08	10	215.80	8	215.00	214.00	2	39,229	0.01%
2024/01/05	7.1	218.86	5	217.20	215.50	2.1	40,263	0.01%
2024/01/04	3	216.00	16.1	218.41	219.00	-13.1	40,867	-0.03%
2024/01/03	4	213.38	21.3	213.65	214.00	-17.3	41,715	-0.04%
2024/01/02	44.5	216.37	52	218.17	214.00	-7.5	42,292	-0.02%
2023/12/29	24.3	223.91	48.4	224.94	224.50	-24.1	42,257	-0.06%
2023/12/28	14.1	216.79	18	217.53	217.00	-3.9	42,155	-0.01%
2023/12/27	11	215.91	8.6	215.88	215.50	2.4	42,630	0.01%
2023/12/26	7.1	215.14	2	216.00	216.00	5.1	43,969	0.01%
2023/12/25	7	216.71	59	218.09	215.50	-52	45,127	-0.12%
2023/12/22	33.5	217.52	22.1	216.96	215.00	11.5	45,356	0.03%
2023/12/21	23.1	212.94	16.8	214.41	215.50	6.3	45,488	0.01%
2023/12/20	21.1	209.98	46.4	209.61	210.00	-25.3	45,034	-0.06%
2023/12/19	22.5	206.12	18.4	207.40	203.50	4.1	44,692	0.01%
2023/12/18	10	202.30	12.6	204.36	203.00	-2.6	44,686	-0.01%
2023/12/15	15.3	203.84	7.1	203.37	202.50	8.2	45,160	0.02%
2023/12/14	4.1	203.66	12	204.96	205.50	-7.9	45,308	-0.02%
2023/12/13	6.1	202.49	8	202.50	201.00	-1.9	45,566	0.00%
2023/12/12	4	202.74	8.2	203.94	201.00	-4.2	45,871	-0.01%
2023/12/11	10.1	204.60	7.2	203.83	204.00	2.9	46,314	0.01%
2023/12/08	66.1	204.77	19.4	203.13	203.00	46.7	46,572	0.10%
2023/12/07	24.1	200.01	29.3	200.37	201.00	-5.2	47,016	-0.01%
2023/12/06	8	199.50	20.5	199.90	199.50	-12.5	48,189	-0.03%
2023/12/05	24.3	193.97	21	194.71	195.00	3.3	48,621	0.01%
2023/12/04	6.1	199.33	8.5	199.82	197.50	-2.4	48,704	0.00%
2023/12/01	24	199.54	16.1	200.03	200.00	7.9	49,043	0.02%
2023/11/30	15	199.07	15.5	201.31	203.00	-0.5	48,994	0.00%
2023/11/29	202.1	200.52	22	199.84	201.00	180.1	48,815	0.37%	大買/鉅額交易
2023/11/28	22.8	196.01	11	196.50	197.00	11.8	49,137	0.02%
2023/11/27	62	197.06	22	195.18	196.50	40	49,772	0.08%
2023/11/24	20	202.00	14	201.82	203.50	6	49,837	0.01%
2023/11/23	29.7	205.84	13	206.31	203.50	16.7	50,221	0.03%
2023/11/22	30.9	209.95	11.1	210.09	208.50	19.8	51,248	0.04%
2023/11/21	8.1	216.69	12	217.54	217.50	-3.9	52,538	-0.01%
2023/11/20	15.1	210.06	12	211.58	212.00	3.1	54,396	0.01%
2023/11/17	9.1	208.85	10	209.70	208.50	-0.9	55,046	0.00%
2023/11/16	11.2	209.46	13	209.38	208.50	-1.8	56,500	0.00%
2023/11/15	5.5	212.21	25	213.70	209.00	-19.5	57,346	-0.03%
2023/11/14	11.3	207.68	186	206.48	208.50	-174.8	59,181	-0.30%	大賣/鉅額交易
2023/11/13	63.1	208.09	31.1	206.78	206.00	32	61,085	0.05%
2023/11/10	26.6	214.23	7.4	214.25	213.50	19.2	62,131	0.03%
2023/11/09	25.3	215.96	23.2	217.24	219.00	2.1	63,371	0.00%
2023/11/08	27	215.91	52.7	213.93	215.00	-25.7	65,202	-0.04%
2023/11/07	10.2	203.91	10	204.25	204.00	0.2	65,861	0.00%
2023/11/06	11	203.73	15	204.40	205.50	-4	67,393	-0.01%
2023/11/03	20.7	201.61	59	201.86	200.00	-38.3	68,690	-0.06%
2023/11/02	34.1	201.21	36.1	201.07	201.00	-2	70,203	0.00%
2023/11/01	19.5	190.28	27.5	190.05	191.00	-8	71,524	-0.01%
2023/10/31	68.9	197.21	40	195.45	189.00	28.9	73,097	0.04%
2023/10/30	10.2	205.55	7	205.71	206.00	3.2	74,682	0.00%
2023/10/27	12	203.71	11.1	203.14	203.00	1	76,422	0.00%
2023/10/26	15.1	203.14	12	204.04	202.50	3.1	77,922	0.00%
2023/10/25	26.4	209.35	25	211.00	210.50	1.4	78,753	0.00%
2023/10/24	17	203.21	13.2	206.23	209.00	3.8	79,765	0.00%
2023/10/23	19.2	203.18	12	202.96	200.50	7.2	80,983	0.01%
2023/10/20	33.1	202.23	18.2	204.38	204.50	14.9	82,915	0.02%
2023/10/19	19.1	207.56	13	208.50	208.50	6.1	83,516	0.01%
2023/10/18	53.3	212.27	33	211.24	209.50	20.3	84,971	0.02%
2023/10/17	11	222.09	10	221.20	221.50	1	85,014	0.00%
2023/10/16	12.4	223.72	8.1	222.26	221.50	4.3	85,546	0.01%
2023/10/13	85.3	227.64	53	225.20	226.00	32.3	86,697	0.04%
2023/10/12	59.1	239.69	46	239.70	238.00	13.1	86,393	0.02%
2023/10/11	35.7	250.87	29.4	251.68	238.00	6.2	87,840	0.01%
2023/10/06	17	253.76	16.3	255.43	254.50	0.7	88,426	0.00%
2023/10/05	24	250.06	32.1	250.22	249.50	-8	89,090	-0.01%
2023/10/04	23	246.33	11.5	246.24	250.50	11.5	89,611	0.01%
2023/10/03	27.3	253.13	56.5	251.39	248.50	-29.2	89,389	-0.03%
2023/10/02	59.1	249.58	73.8	253.13	254.50	-14.7	89,443	-0.02%
2023/09/28	51.1	239.69	67	239.37	239.50	-15.8	88,794	-0.02%
2023/09/27	15	224.60	19.2	226.79	230.00	-4.2	88,251	0.00%
2023/09/26	53.1	226.67	40.1	224.59	221.50	13	89,321	0.01%
2023/09/25	29	225.66	24	226.27	226.00	5	89,730	0.01%
2023/09/22	24.3	219.57	30.1	223.24	227.50	-5.7	90,057	-0.01%
2023/09/21	23.9	215.18	23.2	218.48	219.00	0.7	89,695	0.00%
2023/09/20	49.3	221.69	52	223.08	218.50	-2.7	89,452	0.00%
2023/09/19	25.8	221.77	14	221.68	219.00	11.8	89,328	0.01%
2023/09/18	27.9	223.94	14	222.93	222.50	13.9	89,526	0.02%
2023/09/15	19.2	234.94	25	235.56	233.00	-5.8	89,805	-0.01%
2023/09/14	23.2	233.68	30	234.02	235.00	-6.9	90,100	-0.01%
2023/09/13	33.1	224.20	40	226.24	228.50	-6.9	89,894	-0.01%
2023/09/12	125.4	223.78	20.3	225.39	224.00	105.1	90,275	0.12%	大買/鉅額交易
2023/09/11	71.2	229.00	42.6	227.39	228.00	28.6	90,321	0.03%
2023/09/08	71	247.02	49.1	246.65	242.00	21.9	89,396	0.02%
2023/09/07	19.2	249.98	14.1	250.75	252.00	5.1	89,743	0.01%
2023/09/06	32	250.98	69.5	251.60	254.00	-37.5	90,599	-0.04%
2023/09/05	27.1	242.30	28.3	244.12	245.00	-1.2	91,085	0.00%
2023/09/04	28.7	242.36	59.1	242.25	246.00	-30.4	91,314	-0.03%
2023/09/01	62.5	246.75	141	243.21	240.50	-78.6	91,706	-0.09%	大賣/
2023/08/31	34.3	244.22	46.3	248.49	253.50	-11.9	91,236	-0.01%
2023/08/30	21.4	250.96	21.9	251.33	248.50	-0.4	90,591	0.00%
2023/08/29	24	243.42	31.2	244.19	244.50	-7.2	90,942	-0.01%
2023/08/28	61.8	237.89	46.2	236.84	238.00	15.5	90,549	0.02%
2023/08/25	79.9	247.79	19	247.29	244.00	60.9	89,971	0.07%
2023/08/24	75.5	271.31	85.2	271.42	262.50	-9.6	89,193	-0.01%
2023/08/23	37.1	258.20	21	259.48	262.00	16.1	87,260	0.02%
2023/08/22	146	264.90	66.8	261.70	258.50	79.2	87,016	0.09%	大買/
2023/08/21	45.2	256.24	27.3	252.75	250.50	17.9	85,971	0.02%
2023/08/18	86.5	261.71	42.4	263.73	256.00	44	84,870	0.05%
2023/08/17	73.7	271.10	66.7	271.71	272.50	7	82,775	0.01%
2023/08/16	98.5	257.93	117.7	256.59	270.00	-19.1	80,862	-0.02%	大賣/
2023/08/15	55	251.05	154.3	250.08	246.50	-99.3	79,538	-0.12%	大賣/
2023/08/14	66.3	235.44	104.6	236.31	239.00	-38.2	78,326	-0.05%	大賣/
2023/08/11	41	221.38	69.3	222.32	223.50	-28.3	76,339	-0.04%
2023/08/10	84.9	214.94	52	213.66	210.50	32.9	75,438	0.04%
2023/08/09	59	235.88	55.6	237.76	233.50	3.3	74,419	0.00%
2023/08/08	90.8	241.52	90	241.01	240.00	0.8	73,812	0.00%
2023/08/07	60.9	230.77	80.7	233.47	242.00	-19.8	71,937	-0.03%
2023/08/04	83.5	219.12	79.4	218.96	220.00	4.1	69,993	0.01%
2023/08/02	159.5	226.66	102.3	225.17	213.50	57.2	67,966	0.08%	大買/大賣/
2023/08/01	77.4	231.84	123.1	231.51	237.00	-45.7	65,423	-0.07%	大賣/
2023/07/31	107	252.96	62.2	250.21	238.50	44.8	63,535	0.07%	大買/
2023/07/28	43.3	254.95	84.6	255.30	264.50	-41.3	61,693	-0.07%
2023/07/27	104.1	261.07	94.4	259.24	252.50	9.8	60,469	0.02%	大買/
2023/07/26	127.7	253.39	110.8	254.60	258.50	16.9	59,344	0.03%	大買/大賣/
2023/07/25	171.9	259.17	127.3	257.57	248.50	44.7	57,365	0.08%	大買/大賣/
2023/07/24	64.2	238.97	89.7	240.19	248.50	-25.5	54,899	-0.05%
2023/07/21	101.5	214.75	81.8	216.27	226.00	19.6	53,038	0.04%	大買/
2023/07/20	59.2	204.32	82.2	206.07	211.00	-23	50,949	-0.05%
2023/07/19	62.4	203.86	61.5	203.28	198.00	0.8	49,580	0.00%
2023/07/18	72.3	201.50	71.7	202.86	201.50	0.6	48,483	0.00%
2023/07/17	62.2	196.91	48.7	197.46	196.00	13.5	46,854	0.03%
2023/07/14	124.2	197.38	97.6	196.67	198.00	26.6	46,301	0.06%	大買/
2023/07/13	75.4	199.69	98.7	202.45	195.00	-23.3	43,961	-0.05%
2023/07/12	81.1	182.00	102.4	182.28	187.50	-21.3	42,336	-0.05%	大賣/
2023/07/11	38.4	170.86	90.4	170.74	173.00	-52	41,377	-0.13%
2023/07/10	12.4	160.71	14	162.29	162.50	-1.7	40,607	0.00%
2023/07/07	32.4	162.92	18	161.75	160.50	14.4	40,324	0.04%
2023/07/06	42.3	166.71	21	167.62	165.00	21.3	39,670	0.05%
2023/07/05	91.7	167.57	36.8	168.29	169.50	54.9	38,862	0.14%
2023/07/04	60.3	167.16	71.2	167.14	170.50	-10.8	38,150	-0.03%
2023/07/03	58	161.65	27.6	160.81	160.50	30.5	36,644	0.08%
2023/06/30	12.1	149.01	13	150.38	152.00	-1	35,650	0.00%
2023/06/29	14.2	145.26	37	145.80	146.50	-22.9	34,853	-0.07%
2023/06/28	13.1	145.19	70.2	145.14	144.00	-57.2	34,515	-0.17%
2023/06/27	43.2	140.91	23	141.78	141.50	20.2	34,041	0.06%
2023/06/26	62	145.86	23	146.59	146.50	39	33,402	0.12%
2023/06/21	11.6	149.17	55.1	150.23	151.50	-43.5	32,802	-0.13%
2023/06/20	72.1	145.66	14.3	145.87	145.00	57.8	31,932	0.18%
2023/06/19	11.2	149.01	19	148.82	150.00	-7.8	31,097	-0.03%
2023/06/16	21	145.93	12.1	147.26	149.00	8.9	30,599	0.03%
2023/06/15	27.8	145.18	45.6	145.82	147.00	-17.8	29,704	-0.06%
2023/06/14	27.1	138.78	17.2	139.96	140.00	9.9	28,915	0.03%
2023/06/13	30.3	136.77	63.8	136.10	138.00	-33.5	28,425	-0.12%
2023/06/12	72	131.53	18.4	133.51	129.00	53.6	27,351	0.20%
2023/06/09	15.1	129.96	76.9	129.28	131.50	-61.8	26,069	-0.24%
2023/06/08	19.3	120.61	6	121.00	120.00	13.3	24,925	0.05%
2023/06/07	23	122.57	50.3	123.37	125.00	-27.4	24,375	-0.11%
2023/06/06	5.1	117.81	10	117.80	118.50	-4.9	23,329	-0.02%
2023/06/05	10.5	116.51	17	116.41	117.00	-6.5	22,912	-0.03%
2023/06/02	25.4	118.39	54.8	118.89	118.00	-29.4	22,448	-0.13%
2023/06/01	17	114.26	20	114.65	115.00	-3	21,303	-0.01%
2023/05/31	44.3	115.42	28.3	117.47	116.50	16	20,850	0.08%
2023/05/30	33.2	116.36	15	116.13	115.00	18.2	19,902	0.09%
2023/05/29	14.2	113.84	4	114.00	114.00	10.2	18,759	0.05%
2023/05/26	17	116.32	10.1	116.69	115.50	6.9	18,208	0.04%
2023/05/25	11	111.77	19.5	112.65	113.50	-8.5	17,433	-0.05%
2023/05/24	2	106.00	0	0.00	105.50	2	16,667	0.01%
2023/05/23	16	105.13	14	106.07	107.00	2	16,366	0.01%
2023/05/22	18.2	106.14	11	106.59	106.00	7.2	15,908	0.05%
2023/05/19	13	107.77	55.9	107.94	109.00	-42.9	15,394	-0.28%
2023/05/18	4	101.25	32.7	102.61	102.50	-28.7	14,591	-0.20%
2023/05/17	1	100.50	17	101.18	100.50	-16	14,096	-0.11%
2023/05/16	10	99.68	27.2	101.08	101.00	-17.2	13,567	-0.13%
2023/05/15	14.3	98.52	10.1	98.64	97.60	4.1	12,703	0.03%
2023/05/12	49	99.42	154.3	99.53	101.50	-105.3	11,907	-0.88%	大賣/鉅額交易
2023/05/11	2.1	93.02	14.1	93.01	92.30	-12	10,758	-0.11%
2023/05/10	1	90.40	8	91.46	91.70	-7	10,579	-0.07%
2023/05/09	2.2	92.15	8	92.46	91.80	-5.8	10,482	-0.06%
2023/05/08	1	90.80	20.1	90.58	90.40	-19.1	10,272	-0.19%
2023/05/05	1	89.90	8	90.00	89.60	-7	10,114	-0.07%
2023/05/04	3	88.77	2	89.99	89.00	1	9,936	0.01%
2023/05/03	0	0.00	2	88.65	89.30	-2	9,740	-0.02%
2023/05/02	2.2	88.93	30.7	89.84	89.60	-28.5	9,567	-0.30%
2023/04/28	1	85.60	14	86.02	85.90	-13	9,161	-0.14%
2023/04/27	1	85.00	6.2	84.75	85.30	-5.2	9,114	-0.06%
2023/04/26	5	82.70	8.3	82.52	83.10	-3.3	9,007	-0.04%
2023/04/25	4.2	83.45	6.3	83.44	83.70	-2.1	8,884	-0.02%
2023/04/24	0	0.00	0.2	84.80	85.00	-0.2	8,765	0.00%
2023/04/21	0.2	84.43	15	84.33	84.30	-14.8	8,678	-0.17%
2023/04/20	1	85.20	6	85.45	85.50	-5	8,588	-0.06%
2023/04/19	6.2	85.68	16.1	85.13	86.00	-9.9	8,544	-0.12%
2023/04/18	8	81.79	15	81.69	82.60	-7	8,126	-0.09%
2023/04/17	18.7	80.63	4	81.30	81.30	14.7	8,029	0.18%
2023/04/14	20.8	81.50	14	81.54	81.80	6.8	7,858	0.09%
2023/04/13	8.3	89.46	11.5	89.33	89.30	-3.2	7,331	-0.04%
2023/04/12	8	91.10	5.1	90.94	90.90	3	7,028	0.04%
2023/04/11	1	90.50	21.1	90.41	90.60	-20.1	6,814	-0.29%
2023/04/10	14	89.62	7.3	89.78	89.90	6.7	6,702	0.10%
2023/04/07	4.1	89.95	15.2	89.82	89.80	-11.1	6,592	-0.17%
2023/04/06	0.3	89.54	0	0.00	89.90	0.3	6,459	0.00%
2023/03/31	1.3	89.22	0.4	89.10	89.10	1	6,340	0.01%
2023/03/30	3.5	88.37	0	0.00	89.00	3.5	6,513	0.05%
2023/03/29	2	87.65	7.7	87.58	88.00	-5.7	6,808	-0.08%
2023/03/28	5	87.50	0	0.00	87.30	5	7,121	0.07%
2023/03/27	1.2	87.43	0	0.00	87.50	1.2	7,343	0.02%
2023/03/24	2	86.90	1.2	85.95	87.50	0.8	7,684	0.01%
2023/03/23	1	84.80	1	85.70	85.30	0	7,517	0.00%
2023/03/22	0.1	84.70	2.4	85.17	85.00	-2.3	7,428	-0.03%
2023/03/21	0.2	84.20	4	83.80	83.80	-3.8	7,359	-0.05%
2023/03/20	0	0.00	3	83.10	83.20	-3	7,351	-0.04%
2023/03/17	1	83.80	7.3	83.51	83.20	-6.3	7,349	-0.09%
2023/03/16	16	82.71	12	82.18	82.80	4	7,259	0.05%
2023/03/13	3.2	81.74	12.4	81.37	81.60	-9.2	7,218	-0.13%
2023/03/10	1	81.30	10.1	80.90	81.50	-9.1	7,185	-0.13%
2023/03/09	0	0.00	5	82.06	82.20	-5	7,165	-0.07%
2023/03/08	0	0.00	3	82.00	81.90	-3	7,217	-0.04%
2023/03/07	0.2	81.70	1	82.00	82.00	-0.8	7,217	-0.01%
2023/03/06	3	81.77	2	81.65	81.70	1	7,246	0.01%
2023/03/03	4	80.65	0	0.00	80.60	4	7,264	0.06%
2023/03/02	1	80.10	2.7	80.06	80.50	-1.7	7,327	-0.02%
2023/03/01	0.2	79.30	0	0.00	79.80	0.2	7,324	0.00%
2023/02/24	0	0.00	25	80.88	80.10	-25	7,308	-0.34%
2023/02/23	1	79.50	2	80.15	80.10	-1	7,209	-0.01%
2023/02/22	3.6	78.73	1	79.30	79.20	2.6	7,261	0.04%
2023/02/21	0	0.00	2.4	80.13	79.90	-2.4	7,343	-0.03%
2023/02/20	0.2	79.50	2.1	79.62	79.60	-1.9	7,424	-0.03%
2023/02/17	1	78.50	1	78.60	78.90	0	7,543	0.00%
2023/02/15	1	78.60	0	0.00	78.50	1	7,964	0.01%
2023/02/14	6	78.58	5.2	78.59	78.80	0.9	7,991	0.01%
2023/02/13	5.2	77.74	0	0.00	77.70	5.2	8,026	0.06%
2023/02/10	0	0.00	4	77.55	77.60	-4	8,106	-0.05%
2023/02/09	0	0.00	4	77.70	77.50	-4	8,126	-0.05%
2023/02/08	0	0.00	1	78.00	77.50	-1	8,176	-0.01%
2023/02/07	1	77.50	0	0.00	77.80	1	8,180	0.01%
2023/02/06	1.2	76.69	8	76.70	76.40	-6.8	8,210	-0.08%
2023/02/02	0.2	76.40	1	76.60	76.50	-0.9	8,302	-0.01%
2023/02/01	0	0.00	11.3	75.98	75.90	-11.3	8,287	-0.14%
2023/01/31	2.2	75.15	0	0.00	74.70	2.2	8,321	0.03%
2023/01/30	0.1	75.50	0.2	75.90	76.30	-0.1	8,268	0.00%
2023/01/17	0.2	74.80	12	74.92	75.00	-11.8	8,206	-0.14%
2023/01/13	0	0.00	7	74.00	73.90	-7	8,184	-0.09%
2023/01/12	1	73.50	4	73.50	73.50	-3	8,308	-0.04%
2023/01/11	1	73.50	0	0.00	73.60	1	8,381	0.01%
2023/01/10	15.3	73.90	2	73.90	74.00	13.2	8,503	0.16%
2023/01/09	0	0.00	32	73.51	73.60	-32	8,609	-0.37%
2023/01/05	0.1	71.30	0.2	71.80	71.20	-0.2	8,603	0.00%
2023/01/04	6	72.43	0	72.70	72.10	6	8,605	0.07%
2023/01/03	11.2	72.38	5	72.30	72.10	6.2	8,695	0.07%
2022/12/30	6	71.85	2.1	72.64	72.30	3.9	8,663	0.05%
2022/12/29	1	71.50	2.2	71.96	71.70	-1.2	8,696	-0.01%
2022/12/28	0.2	71.80	1.2	71.79	71.80	-1	8,716	-0.01%
2022/12/26	0	0.00	6	71.57	71.70	-6	8,803	-0.07%
2022/12/23	1	70.80	0	0.00	71.20	1	8,873	0.01%
2022/12/22	1	70.90	1.6	71.63	71.90	-0.6	8,940	-0.01%
2022/12/21	4	69.73	2	70.10	70.50	2	8,701	0.02%
2022/12/20	14.3	70.49	1	71.30	70.20	13.3	8,334	0.16%
2022/12/19	1.2	72.32	2.1	72.11	72.40	-0.9	8,000	-0.01%
2022/12/16	4	71.18	2	71.80	72.00	2	7,698	0.03%
2022/12/14	0	0.00	1	72.70	72.80	-1	7,445	-0.01%
2022/12/12	0.2	71.70	0	0.00	72.50	0.2	7,526	0.00%
2022/12/09	0	72.50	8	72.62	72.50	-8	7,653	-0.10%
2022/12/08	9	71.40	0.1	72.00	71.90	8.9	7,697	0.12%
2022/12/07	9	71.59	0	0.00	71.50	9	7,722	0.12%
2022/12/06	4.3	72.39	0	0.00	72.50	4.3	7,730	0.06%
2022/12/05	0	0.00	0	73.40	73.60	0	7,726	0.00%
2022/12/02	1	71.61	22	71.90	72.10	-21	7,649	-0.27%
2022/12/01	8	72.20	0	0.00	72.20	8	7,641	0.10%
2022/11/30	23	71.86	0	0.00	71.60	23	7,637	0.30%
2022/11/29	0	71.20	0	0.00	71.50	0	7,630	0.00%
2022/11/28	3.3	70.58	0	0.00	70.50	3.3	7,622	0.04%
2022/11/25	1	71.10	0	71.50	71.00	1	7,622	0.01%
2022/11/24	3	72.07	4	72.05	72.10	-1	7,618	-0.01%
2022/11/23	3	70.80	1	71.00	70.70	2	7,575	0.03%
2022/11/22	1	70.00	5	69.80	70.60	-4	7,590	-0.05%
2022/11/21	2.2	70.73	6	70.75	70.50	-3.9	7,604	-0.05%
2022/11/18	7	71.39	4	71.43	71.50	3	7,580	0.04%
2022/11/17	4.1	70.31	11	70.09	70.90	-6.9	7,510	-0.09%
2022/11/16	22.1	71.41	9	71.57	71.30	13.1	7,410	0.18%
2022/11/15	5	72.28	0	0.00	72.40	5	7,344	0.07%
2022/11/14	33.3	72.68	5.7	72.69	73.00	27.6	7,264	0.38%
2022/11/11	13.2	70.07	5	70.16	70.50	8.2	7,022	0.12%
2022/11/10	1.6	68.28	1	68.80	68.10	0.6	6,978	0.01%
2022/11/09	6	68.93	12.5	68.99	69.10	-6.5	7,106	-0.09%
2022/11/08	3	68.30	7.3	68.76	68.10	-4.3	7,302	-0.06%
2022/11/07	4	67.35	12	67.39	67.90	-8	7,224	-0.11%
2022/11/04	6.1	66.41	0	0.00	66.70	6.1	7,204	0.08%
2022/11/03	9.1	66.72	0	0.00	66.80	9.1	7,201	0.13%
2022/11/02	10	66.95	5	67.10	67.30	5	7,170	0.07%
2022/11/01	17.7	67.02	0	0.00	67.00	17.7	7,129	0.25%
2022/10/31	3	68.00	10	68.30	68.40	-7	7,068	-0.10%
2022/10/28	5.5	67.91	15	68.47	67.70	-9.5	7,089	-0.13%
2022/10/27	0.4	68.49	5	69.10	68.10	-4.6	7,145	-0.06%
2022/10/26	11.2	68.11	0	0.00	68.30	11.2	7,178	0.16%
2022/10/25	0.1	68.30	7	68.70	68.80	-7	7,310	-0.10%
2022/10/24	0	0.00	13	69.52	69.30	-13	7,399	-0.18%
2022/10/21	2.1	69.44	0	0.00	68.80	2.1	7,461	0.03%
2022/10/20	28	69.20	5	69.70	70.00	23	7,496	0.31%
2022/10/19	0.3	70.98	20	71.18	70.60	-19.8	7,375	-0.27%
2022/10/18	18	70.26	1	72.20	70.70	17	7,313	0.23%
2022/10/17	30.1	71.78	0	0.00	71.30	30.1	7,241	0.42%
2022/10/14	19.2	72.83	0	0.00	72.50	19.2	7,234	0.27%
2022/10/13	0.1	73.08	0	0.00	72.50	0.1	7,278	0.00%
2022/10/11	20.2	73.22	2	72.95	73.00	18.2	7,327	0.25%
2022/10/07	9.3	75.22	1	75.00	74.80	8.3	7,235	0.11%
2022/10/06	11	77.29	0	0.00	76.00	11	7,230	0.15%
2022/10/05	0.1	76.60	5	77.00	76.20	-4.9	7,215	-0.07%
2022/10/04	1.2	76.13	5	76.60	76.20	-3.9	7,217	-0.05%
2022/10/03	11.7	74.99	0	0.00	74.20	11.7	7,175	0.16%
2022/09/30	0	76.90	0	0.00	77.00	0	7,246	0.00%
2022/09/29	1.1	77.66	1	78.20	78.20	0.1	7,265	0.00%
2022/09/28	0.1	76.92	2	77.00	77.70	-1.9	7,308	-0.03%
2022/09/27	6.1	76.20	0	0.00	77.00	6.1	7,288	0.08%
2022/09/26	2.1	76.89	5	76.30	76.50	-3	7,296	-0.04%
2022/09/23	4.1	77.35	0	0.00	77.30	4.1	7,303	0.06%
2022/09/22	6.2	76.86	0	0.00	79.00	6.2	7,377	0.08%
2022/09/21	4.2	78.93	0	0.00	78.60	4.2	7,331	0.06%
2022/09/20	0.1	79.50	0	0.00	79.30	0.1	7,222	0.00%
2022/09/19	0	0.00	11	80.00	79.70	-11	7,159	-0.15%
2022/09/16	2	78.90	3	79.60	79.50	-1	7,106	-0.01%
2022/09/15	3.2	78.61	1	80.00	79.60	2.2	7,002	0.03%
2022/09/14	4.4	79.49	0	0.00	79.20	4.4	6,959	0.06%
2022/09/13	0	0.00	1	81.00	80.70	-1	6,946	-0.01%
2022/09/12	0	0.00	2	80.30	80.80	-2	6,924	-0.03%
2022/09/08	0	79.50	0	0.00	79.80	0	6,982	0.00%
2022/09/07	1	79.30	0	0.00	79.30	1	6,997	0.01%
2022/09/06	0.1	79.40	8.4	79.38	79.50	-8.3	6,985	-0.12%
2022/09/05	0	0.00	36.6	79.20	79.20	-36.6	6,969	-0.53%
2022/09/02	0	0.00	0	78.20	77.90	0	6,956	0.00%
2022/09/01	1.1	77.62	1	78.00	78.10	0.1	6,962	0.00%
2022/08/31	0	0.00	4	79.00	79.30	-4	6,922	-0.06%
2022/08/30	0.1	78.11	4	79.00	78.60	-3.9	6,873	-0.06%
2022/08/29	0.1	78.30	0	0.00	78.30	0.1	6,888	0.00%
2022/08/26	0	0.00	1	79.00	79.00	-1	6,886	-0.01%
2022/08/25	0.2	79.00	2	78.50	79.00	-1.8	6,895	-0.03%
2022/08/24	0	78.30	0	0.00	78.40	0	6,917	0.00%
2022/08/23	2.1	78.56	0.1	78.90	78.30	2	7,039	0.03%
2022/08/22	0.1	79.10	0	0.00	79.50	0.1	7,109	0.00%
2022/08/19	1	78.60	0	0.00	79.80	1	7,120	0.01%
2022/08/18	11	78.25	0	0.00	79.00	11	7,130	0.15%
2022/08/17	1.2	78.02	1	78.00	77.80	0.2	7,122	0.00%
2022/08/16	6	77.28	2	76.80	78.40	4	7,123	0.06%
2022/08/15	19.2	77.90	2	79.40	77.80	17.2	7,028	0.24%
2022/08/12	5	81.20	0	0.00	80.90	5	6,884	0.07%
2022/08/11	0	0.00	1	81.80	81.30	-1	6,980	-0.01%
2022/08/10	1	81.40	0	0.00	81.50	1	7,124	0.01%
2022/08/09	1	79.80	2	80.30	80.50	-1	7,300	-0.01%
2022/08/08	0	0.00	5	78.62	79.70	-5	7,586	-0.07%
2022/08/05	1	78.80	1	79.00	79.10	0	7,619	0.00%
2022/08/04	0.4	78.70	3	78.47	78.30	-2.6	7,636	-0.03%
2022/08/03	7	78.06	1	78.30	78.50	6	7,635	0.08%
2022/08/02	5	78.20	3	78.33	78.70	2	7,614	0.03%
2022/08/01	14	77.31	5	78.20	78.40	9	7,546	0.12%
2022/07/29	25	84.40	29	84.31	84.60	-4	7,400	-0.05%
2022/07/28	0	0.00	2	84.00	84.40	-2	7,262	-0.03%
2022/07/27	1	83.40	0	83.00	83.40	1	7,196	0.01%
2022/07/26	1	82.50	0	0.00	82.50	1	7,166	0.01%
2022/07/25	0	0.00	1	82.70	83.00	-1	7,161	-0.01%
2022/07/22	7	82.96	0	0.00	83.00	7	7,161	0.10%
2022/07/21	0	0.00	4	83.07	83.70	-4	7,118	-0.06%
2022/07/20	2	81.15	6	81.07	81.10	-4	7,113	-0.06%
2022/07/19	0	0.00	3	81.70	81.10	-3	7,122	-0.04%
2022/07/18	5.1	80.31	2	79.70	80.70	3.1	7,182	0.04%
2022/07/15	6	80.27	3	80.43	79.70	3	7,198	0.04%
2022/07/14	2	79.85	2	80.30	80.30	0	7,338	0.00%
2022/07/13	4.1	79.48	1.1	79.23	79.20	3	7,323	0.04%
2022/07/12	1.1	77.08	3	77.00	76.80	-2	7,326	-0.03%
2022/07/11	1.1	77.96	2.1	78.29	78.00	-1	7,300	-0.01%
2022/07/08	2	76.90	0	0.00	76.20	2	7,356	0.03%
2022/07/07	2	77.70	0	0.00	77.50	2	7,269	0.03%
2022/07/06	9.1	76.36	1	76.30	75.00	8.1	7,233	0.11%
2022/07/05	1	79.90	0	0.00	79.50	1	7,190	0.01%
2022/07/04	0	0.00	4	79.88	79.20	-4	7,258	-0.06%
2022/07/01	2	79.20	2	79.45	79.30	0	7,319	0.00%
2022/06/30	0	0.00	1	79.20	79.80	-1	7,404	-0.01%
2022/06/27	0	0.00	2.1	80.60	80.80	-2.1	7,836	-0.03%
2022/06/24	1	80.30	3	80.33	80.40	-2	7,870	-0.03%
2022/06/23	1	79.00	1	79.40	80.00	0	7,891	0.00%
2022/06/22	0.5	79.50	4	79.60	79.40	-3.5	7,860	-0.04%
2022/06/21	0	0.00	5	80.48	80.60	-5	7,842	-0.06%
2022/06/20	2.4	79.04	0	0.00	78.90	2.4	7,806	0.03%
2022/06/17	0.1	80.00	0	0.00	81.00	0.1	7,831	0.00%
2022/06/16	0	0.00	0.1	80.35	79.80	-0.1	7,752	0.00%
2022/06/15	0	0.00	0.1	80.13	80.00	-0.1	7,838	0.00%
2022/06/14	1	79.80	0	79.90	79.90	1	7,954	0.01%
2022/06/13	5.1	79.08	9	79.00	79.30	-3.9	8,014	-0.05%
2022/06/10	1	80.60	0	80.70	80.40	1	7,997	0.01%
2022/06/09	0	0.00	2	80.60	80.60	-2	8,023	-0.02%
2022/06/08	0	0.00	1	80.30	80.20	-1	8,024	-0.01%
2022/06/07	1	79.80	0	79.90	80.00	1	8,126	0.01%
2022/06/06	0	0.00	0.1	79.79	79.60	-0.1	8,208	0.00%
2022/06/02	1.3	79.68	0	0.00	79.10	1.3	8,344	0.02%
2022/06/01	1.1	80.02	9	80.14	79.90	-7.9	8,428	-0.09%
2022/05/31	1	79.50	12	79.69	79.60	-11	8,436	-0.13%
2022/05/30	0	0.00	2	79.00	79.10	-2	8,301	-0.02%
2022/05/27	0.3	77.40	30.1	77.24	77.20	-29.8	8,252	-0.36%
2022/05/26	5.1	76.46	24	76.60	76.70	-18.9	8,252	-0.23%
2022/05/25	0	0.00	16.1	75.68	75.70	-16.1	8,329	-0.19%
2022/05/24	8.1	75.01	0	0.00	75.00	8.1	8,479	0.10%
2022/05/23	10	75.57	6	75.40	75.50	4	8,400	0.05%
2022/05/20	2.3	74.96	1	74.60	74.50	1.3	8,389	0.02%
2022/05/19	23.2	74.45	7	74.47	75.10	16.2	8,312	0.20%
2022/05/18	51.3	75.49	4	75.23	75.70	47.3	8,208	0.58%
2022/05/17	23.2	75.45	3	75.77	75.40	20.2	8,051	0.25%
2022/05/16	38.1	76.79	8	78.95	76.40	30.1	7,882	0.38%
2022/05/13	2	81.20	0	82.20	82.10	2	7,582	0.03%
2022/05/12	1.2	82.10	5.1	82.11	82.10	-3.9	7,552	-0.05%
2022/05/11	1	82.60	4	83.03	83.00	-3	7,520	-0.04%
2022/05/10	1	84.00	2.6	83.44	83.60	-1.6	7,542	-0.02%
2022/05/09	0	0.00	1	85.10	84.90	-1	7,633	-0.01%
2022/05/06	0	0.00	10	84.90	85.60	-10	7,668	-0.13%
2022/05/05	1	85.80	0.2	85.77	85.50	0.8	7,688	0.01%
2022/05/04	0.5	85.20	6.1	84.52	85.20	-5.6	7,699	-0.07%
2022/05/03	2	83.70	0	83.80	83.60	2	7,777	0.03%
2022/04/29	3	83.80	17.1	83.92	83.80	-14.1	7,810	-0.18%
2022/04/28	13	82.46	7	82.86	82.90	6	7,907	0.08%
2022/04/27	4	82.93	1.1	83.04	83.00	3	7,975	0.04%
2022/04/26	2	83.00	3	83.57	83.90	-1	8,007	-0.01%
2022/04/25	17.1	83.22	0	0.00	83.20	17.1	7,981	0.21%
2022/04/22	11.2	84.09	6	84.60	84.50	5.2	7,911	0.07%
2022/04/21	21	85.01	7	85.19	84.60	14	7,849	0.18%
2022/04/20	9.2	84.56	2	85.20	85.80	7.2	7,859	0.09%
2022/04/18	5.4	85.05	2	85.05	85.20	3.4	7,809	0.04%
2022/04/15	1	85.40	31	85.70	85.90	-30	7,812	-0.38%
2022/04/14	8.1	86.21	2	86.15	85.60	6.1	7,872	0.08%
2022/04/13	4	86.35	48	87.14	87.70	-44	7,858	-0.56%
2022/04/12	2.3	85.47	66	86.09	85.70	-63.7	7,863	-0.81%
2022/04/11	3	85.93	0	85.70	85.60	3	7,899	0.04%
2022/04/08	11.2	85.65	0	0.00	85.90	11.2	7,892	0.14%
2022/04/07	2.3	86.14	0	86.40	86.00	2.2	7,870	0.03%
2022/04/06	2	86.55	3	86.67	87.00	-1	7,908	-0.01%
2022/04/01	21.8	86.52	1.2	86.73	86.50	20.5	8,054	0.26%
2022/03/31	21.3	88.55	2	88.65	88.30	19.3	7,848	0.25%
2022/03/30	12.4	89.64	2	89.50	89.60	10.4	7,671	0.14%
2022/03/29	4	90.98	2	91.10	91.30	2	7,505	0.03%
2022/03/28	1	90.50	0	0.00	91.80	1	7,499	0.01%
2022/03/25	4	91.10	1	91.50	91.50	3	7,540	0.04%
2022/03/24	2	91.60	0.8	91.70	91.80	1.2	7,619	0.02%
2022/03/23	1	91.40	3	91.77	92.70	-2	7,703	-0.03%
2022/03/22	4	91.30	1	91.30	91.40	3	7,769	0.04%
2022/03/21	3	92.20	0	0.00	92.00	3	7,743	0.04%
2022/03/18	2	92.15	1	92.20	92.50	1	7,772	0.01%
2022/03/17	11.1	92.32	4	92.55	92.40	7.1	7,714	0.09%
2022/03/16	0	90.90	3	91.07	92.00	-3	7,634	-0.04%
2022/03/15	2	91.00	2	90.80	91.00	0	7,586	0.00%
2022/03/14	7	91.70	6.2	91.92	92.00	0.8	7,617	0.01%
2022/03/11	3	92.13	9	92.60	92.00	-6	7,628	-0.08%
2022/03/10	3	92.40	18.1	91.62	92.60	-15.1	7,640	-0.20%
2022/03/09	13.2	89.53	0	0.00	89.10	13.2	7,563	0.17%
2022/03/08	6.1	89.76	0	0.00	89.60	6.1	7,500	0.08%
2022/03/07	7.4	90.50	2	90.95	90.90	5.4	7,381	0.07%
2022/03/04	3.2	92.37	3	92.97	92.90	0.2	7,407	0.00%
2022/03/03	0	0.00	6	93.60	93.60	-6	7,410	-0.08%
2022/03/02	6	93.00	5	93.28	93.20	1	7,441	0.01%
2022/03/01	4	93.68	2.6	93.97	93.80	1.4	7,400	0.02%
2022/02/25	9.1	91.93	8.1	93.09	92.90	1	7,351	0.01%
2022/02/24	8.4	92.06	7	92.07	91.90	1.4	7,291	0.02%
2022/02/23	3	94.20	7	94.00	94.30	-4	7,157	-0.06%
2022/02/22	8	93.38	3	94.53	94.80	5	7,251	0.07%
2022/02/21	1	94.20	8	94.31	94.70	-7	7,214	-0.10%
2022/02/18	0.2	93.80	8	94.05	94.30	-7.8	7,274	-0.11%
2022/02/17	3.2	93.11	2	93.00	93.20	1.2	7,482	0.02%
2022/02/16	1.5	93.07	0	0.00	93.40	1.5	7,718	0.02%
2022/02/15	2	92.15	1	92.50	92.40	1	7,737	0.01%
2022/02/14	3.6	92.29	3	92.43	92.60	0.6	7,744	0.01%
2022/02/11	15.1	93.85	5	93.80	93.80	10.1	7,869	0.13%
2022/02/10	5.1	95.52	3	95.00	95.00	2.1	7,888	0.03%
2022/02/09	8	94.86	19.1	95.67	95.70	-11.1	7,903	-0.14%
2022/02/08	8	94.06	8	93.98	94.20	0	7,810	0.00%
2022/02/07	1.1	92.84	11.1	93.52	93.70	-10	7,801	-0.13%
2022/01/26	3	92.73	6.1	92.61	92.90	-3.1	7,746	-0.04%
2022/01/25	5	92.16	5	92.74	93.00	0	7,756	0.00%
2022/01/24	1	93.40	2.7	92.89	94.00	-1.7	7,671	-0.02%
2022/01/21	0	92.13	8	92.40	92.90	-8	7,617	-0.10%
2022/01/20	6	92.80	0	0.00	92.80	6	7,494	0.08%
2022/01/19	4	93.28	5.2	93.27	93.40	-1.2	7,398	-0.02%
2022/01/18	2	93.50	3.2	93.57	93.40	-1.2	7,371	-0.02%
2022/01/17	3	91.87	2	91.85	91.90	1	7,275	0.01%
2022/01/14	2	92.00	2	91.95	92.50	0	7,282	0.00%
2022/01/13	2.3	92.40	8	92.27	92.20	-5.7	7,243	-0.08%
2022/01/12	2.1	91.71	2	92.70	91.90	0.1	7,196	0.00%
2022/01/11	4.2	91.87	3.1	91.80	92.10	1.1	7,183	0.02%
2022/01/10	7.2	92.11	2	92.50	92.50	5.2	7,108	0.07%
2022/01/07	7.1	92.96	1.1	92.98	93.00	6	7,097	0.08%
2022/01/06	3	92.63	3	92.93	93.30	0	7,039	0.00%
2022/01/05	1.1	93.11	1	93.00	93.50	0.1	6,993	0.00%
2022/01/04	2.4	93.18	6	93.33	93.50	-3.6	6,997	-0.05%
2022/01/03	7.2	94.14	1	95.80	93.70	6.2	6,912	0.09%
2021/12/30	2	94.85	3.1	95.32	94.70	-1.1	6,892	-0.02%
2021/12/29	5.2	94.70	5	94.50	94.60	0.2	6,822	0.00%
2021/12/28	10	93.27	44.1	93.81	94.70	-34.1	6,688	-0.51%
2021/12/27	2	91.25	3.1	91.20	91.40	-1.1	6,417	-0.02%
2021/12/24	1	90.40	28.2	90.47	90.50	-27.2	6,430	-0.42%
2021/12/23	5	90.20	5.1	90.14	90.30	-0.1	6,459	0.00%
2021/12/22	3	89.87	1.3	89.56	90.00	1.7	6,490	0.03%
2021/12/21	0	0.00	1.1	89.10	89.30	-1.1	6,476	-0.02%
2021/12/20	6.8	88.15	1	88.10	87.80	5.8	6,421	0.09%
2021/12/17	2.1	89.19	1	89.40	88.90	1.1	6,429	0.02%
2021/12/16	0	0.00	11.2	89.93	90.10	-11.2	6,493	-0.17%
2021/12/15	8.1	88.65	5	89.10	88.80	3.1	6,545	0.05%
2021/12/14	1	88.20	16.8	88.67	89.30	-15.8	6,669	-0.24%
2021/12/13	1.1	89.27	1	89.10	88.70	0.1	6,598	0.00%
2021/12/10	1	89.30	7.7	89.39	89.30	-6.7	6,574	-0.10%
2021/12/09	1	88.40	3	88.80	89.00	-2	6,519	-0.03%
2021/12/08	0	0.00	6	88.97	88.40	-6	6,494	-0.09%
2021/12/07	1	87.20	2	87.65	87.90	-1	6,499	-0.02%
2021/12/06	2	87.45	8	87.71	87.30	-6	6,462	-0.09%
2021/12/03	1.1	88.37	17	88.11	87.80	-16	6,465	-0.25%
2021/12/02	6.7	87.14	7	87.14	87.90	-0.3	6,415	0.00%
2021/12/01	4	87.83	3	87.83	87.90	1	6,352	0.02%
2021/11/30	17.2	87.08	9	87.59	85.90	8.2	6,298	0.13%
2021/11/29	2	85.75	5	86.22	86.60	-3	6,121	-0.05%
2021/11/26	5	86.92	1	87.20	86.60	4	6,109	0.07%
2021/11/25	1	87.50	6.1	87.83	88.00	-5.1	6,188	-0.08%
2021/11/24	2	87.15	0	0.00	87.00	2	6,214	0.03%
2021/11/23	4	87.28	9.1	87.28	87.60	-5.1	6,215	-0.08%
2021/11/22	0.1	86.00	1	86.50	86.50	-0.9	6,165	-0.01%
2021/11/19	5.7	86.83	7	86.97	86.90	-1.3	6,152	-0.02%
2021/11/18	3.1	87.67	18	88.00	88.30	-14.9	6,090	-0.24%
2021/11/17	9.2	87.91	5.2	88.40	88.50	4	6,087	0.07%
2021/11/16	8	87.99	7.1	88.18	88.60	0.9	6,057	0.02%
2021/11/15	0	0.00	13.5	85.69	86.00	-13.5	5,885	-0.23%
2021/11/12	2.7	83.00	8	83.13	83.00	-5.3	5,764	-0.09%
2021/11/11	1.2	82.66	5	82.34	82.50	-3.8	5,807	-0.07%
2021/11/10	7.5	82.93	5.2	82.81	82.80	2.3	5,945	0.04%
2021/11/09	2.3	81.06	3	80.77	81.10	-0.7	5,960	-0.01%
2021/11/08	3	81.13	3.4	81.21	81.50	-0.4	5,963	-0.01%
2021/11/05	0	0.00	18.1	79.73	80.00	-18.1	5,955	-0.30%
2021/11/04	0	0.00	7.3	79.51	79.70	-7.3	5,942	-0.12%
2021/11/02	1	79.00	7	79.30	79.20	-6	6,033	-0.10%
2021/10/29	0.1	78.30	0	0.00	78.00	0.1	6,258	0.00%
2021/10/28	1	78.60	5	78.62	78.90	-4	6,376	-0.06%
2021/10/26	1	79.20	6	79.18	79.20	-5	6,656	-0.08%
2021/10/25	5	78.34	1.1	77.90	77.90	3.9	6,709	0.06%
2021/10/21	4	77.80	0	0.00	77.90	4	7,033	0.06%
2021/10/20	8.2	78.46	0	0.00	78.40	8.2	7,473	0.11%
2021/10/18	0	0.00	1	79.20	78.90	-1	7,828	-0.01%
2021/10/15	4	78.48	3	78.73	78.40	1	7,969	0.01%
2021/10/14	0	0.00	2	78.65	78.90	-2	8,014	-0.02%
2021/10/13	0	0.00	5	77.66	77.40	-5	8,055	-0.06%
2021/10/12	0	0.00	4.1	76.54	76.90	-4.1	8,120	-0.05%
2021/10/07	4	78.55	1	78.00	78.10	3	8,317	0.04%
2021/10/06	0	0.00	3	77.50	77.50	-3	8,332	-0.04%
2021/10/05	0	0.00	0.5	77.10	77.10	-0.5	8,422	-0.01%
2021/10/04	0	0.00	1.1	77.51	77.30	-1.1	8,509	-0.01%
2021/10/01	0	0.00	1	77.20	77.00	-1	8,569	-0.01%
2021/09/30	2.1	77.29	0.4	77.60	77.50	1.7	8,565	0.02%
2021/09/29	5	76.50	0	0.00	76.70	5	8,640	0.06%
2021/09/28	0	0.00	1	77.80	77.50	-1	8,704	-0.01%
2021/09/27	1.2	78.07	6	78.37	78.20	-4.8	8,780	-0.05%
2021/09/24	1	79.70	4	78.83	78.40	-3	8,891	-0.03%
2021/09/23	1	78.20	4	78.68	79.50	-3	8,853	-0.03%
2021/09/22	3	77.00	0.1	76.64	78.40	2.9	8,773	0.03%
2021/09/17	5	77.36	9.1	76.98	77.90	-4.1	8,694	-0.05%
2021/09/16	0.1	76.00	0	0.00	76.00	0.1	8,638	0.00%
2021/09/15	10	75.90	0	0.00	75.90	10	8,810	0.11%
2021/09/14	0	75.60	4	75.55	75.70	-4	8,897	-0.04%
2021/09/13	0	75.30	0	0.00	75.20	0	9,109	0.00%
2021/09/10	13.3	74.27	7	74.77	74.90	6.3	9,193	0.07%
2021/09/09	5	75.54	1	75.50	76.00	4	9,279	0.04%
2021/09/08	0.2	76.80	0.2	76.50	76.20	0	9,445	0.00%
2021/09/07	1	77.00	1	77.20	76.90	0	9,584	0.00%
2021/09/06	2	77.10	2.1	77.70	76.80	-0.1	9,718	0.00%
2021/09/03	3	77.30	2	77.30	77.40	1	9,797	0.01%
2021/09/02	4	77.38	0	0.00	77.10	4	9,933	0.04%
2021/09/01	2	78.15	0	0.00	78.00	2	10,141	0.02%
2021/08/31	1.1	77.31	1.3	77.58	78.40	-0.2	10,194	0.00%
2021/08/30	3	76.80	0.3	77.19	77.50	2.8	10,180	0.03%
2021/08/27	0.1	76.90	0	0.00	76.80	0.1	10,249	0.00%
2021/08/26	3.3	76.38	3.8	76.44	76.30	-0.5	10,407	0.00%
2021/08/25	4	77.00	5.1	77.08	77.00	-1.1	10,580	-0.01%
2021/08/24	2	76.60	0.1	76.90	76.70	1.9	10,639	0.02%
2021/08/23	3.7	76.14	0.3	76.40	75.90	3.4	10,719	0.03%
2021/08/20	2.3	75.69	6	75.83	75.60	-3.8	10,840	-0.03%
2021/08/19	2	74.25	0	74.90	74.90	2	11,356	0.02%
2021/08/18	3	75.13	5.2	74.49	75.20	-2.2	11,484	-0.02%
2021/08/17	1	74.30	9	74.36	73.70	-8	11,478	-0.07%
2021/08/16	12.2	73.12	8	73.08	73.20	4.2	11,444	0.04%
2021/08/13	31.5	73.86	27	73.82	73.70	4.5	11,420	0.04%
2021/08/12	5.3	75.95	1	76.00	76.00	4.3	11,377	0.04%
2021/08/11	2.7	76.47	5	76.30	76.40	-2.4	11,433	-0.02%
2021/08/10	6	76.93	1	77.40	77.10	5	11,563	0.04%
2021/08/09	2.2	77.00	8.3	77.03	77.50	-6.1	11,738	-0.05%
2021/08/06	3	76.63	33	76.75	77.10	-30	11,850	-0.25%
2021/08/05	10.2	76.47	21	76.47	76.40	-10.8	12,015	-0.09%
2021/08/04	16.4	76.39	5	76.64	76.20	11.4	12,291	0.09%
2021/08/03	14.2	76.91	0	0.00	77.40	14.2	12,231	0.12%
2021/08/02	12.9	77.81	7	77.81	78.00	5.8	12,165	0.05%
2021/07/30	4.5	77.75	3	77.90	77.30	1.5	12,196	0.01%
2021/07/29	17.4	78.45	1	78.40	78.40	16.4	12,203	0.13%
2021/07/28	28.2	78.62	0.1	78.95	79.00	28.2	12,184	0.23%
2021/07/27	23.9	79.96	3	79.90	80.40	20.9	12,188	0.17%
2021/07/26	50.3	81.14	2	80.90	80.90	48.3	12,102	0.40%
2021/07/23	47	89.45	12	89.52	89.40	35	11,689	0.30%
2021/07/22	3	89.80	1	89.80	90.00	2	11,501	0.02%
2021/07/21	6	90.03	3	90.10	90.30	3	11,469	0.03%
2021/07/20	0	0.00	4	90.73	91.00	-4	11,325	-0.04%
2021/07/19	3	90.10	0.1	90.40	90.70	2.9	11,315	0.03%
2021/07/16	3	91.10	2.1	89.27	91.40	0.9	11,385	0.01%
2021/07/15	8	89.10	3	89.77	89.40	5	11,377	0.04%
2021/07/14	19	90.64	2	90.45	89.90	17	11,334	0.15%
2021/07/13	4	91.45	2	91.60	91.80	2	11,261	0.02%
2021/07/12	1	91.10	2.1	91.09	91.30	-1.1	11,292	-0.01%
2021/07/09	1	90.90	1.1	90.48	90.50	-0.1	11,276	0.00%
2021/07/08	8.1	90.85	15	90.95	90.60	-6.9	11,313	-0.06%
2021/07/07	11	89.50	2	89.60	89.50	9	11,381	0.08%
2021/07/06	2	90.60	5.1	90.42	89.50	-3.1	11,376	-0.03%
2021/07/05	3	90.47	5	90.42	90.20	-2	11,361	-0.02%
2021/07/02	1	88.70	6	89.20	88.90	-5	11,314	-0.04%
2021/07/01	1.1	88.36	9	88.28	88.20	-7.9	11,283	-0.07%
2021/06/30	0.2	87.40	0	87.50	87.50	0.2	11,193	0.00%
2021/06/29	7.6	87.02	3	86.87	86.90	4.6	11,209	0.04%
2021/06/28	1	87.00	0	87.40	87.70	1	11,449	0.01%
2021/06/25	5	86.86	6	87.67	87.30	-1	11,570	-0.01%
2021/06/24	3	86.83	0.1	86.83	86.80	2.9	11,637	0.02%
2021/06/23	2	86.90	7	87.07	87.00	-5	11,509	-0.04%
2021/06/22	15.5	86.10	0.1	86.60	86.20	15.4	11,458	0.13%
2021/06/21	1	87.20	3.1	87.10	87.10	-2.1	11,292	-0.02%
2021/06/18	2	87.35	0	0.00	87.00	2	11,370	0.02%
2021/06/17	13.2	87.58	0	0.00	87.60	13.2	11,245	0.12%
2021/06/16	0	88.00	3	88.20	88.30	-3	11,237	-0.03%
2021/06/15	6	87.12	6.1	87.28	87.10	-0.1	11,287	0.00%
2021/06/11	9	85.98	15	86.01	86.00	-6	11,244	-0.05%
2021/06/10	3	85.10	1.2	85.91	85.10	1.9	11,254	0.02%
2021/06/09	24.1	85.46	0.1	85.65	85.10	24	11,197	0.21%
2021/06/08	6	87.08	0	0.00	86.70	6	11,121	0.05%
2021/06/07	13	86.61	1.3	86.48	87.00	11.7	11,106	0.11%
2021/06/04	8	87.09	3	87.20	87.10	5	11,104	0.05%
2021/06/03	20	87.68	6	87.80	87.80	14	11,145	0.13%
2021/06/02	3.2	88.74	2.1	88.50	88.40	1.1	11,093	0.01%
2021/06/01	8.3	90.12	1.2	90.26	89.90	7.1	11,019	0.06%
2021/05/31	3.1	88.85	6	88.93	89.70	-2.9	11,062	-0.03%
2021/05/28	12	87.60	5	88.60	87.90	7	11,048	0.06%
2021/05/27	0.2	87.25	7	87.30	87.40	-6.8	10,966	-0.06%
2021/05/26	12	87.12	0	0.00	87.20	12	10,593	0.11%
2021/05/25	27	88.00	0	0.00	87.90	27	10,510	0.26%
2021/05/24	4.1	88.03	11	88.29	87.90	-6.9	10,469	-0.07%
2021/05/21	4	88.60	14	90.47	88.80	-10	10,477	-0.10%
2021/05/20	4	88.93	0.1	89.00	88.40	4	10,473	0.04%
2021/05/19	7	89.99	2	89.95	89.50	5	10,440	0.05%
2021/05/18	7	87.87	6.5	89.31	90.00	0.5	10,478	0.00%
2021/05/17	4.6	88.05	23	88.20	88.30	-18.4	10,558	-0.17%
2021/05/14	17.5	90.40	19.3	91.64	90.30	-1.8	10,414	-0.02%
2021/05/13	1.1	89.12	2	88.00	88.10	-0.9	10,258	-0.01%
2021/05/12	12	88.79	3.1	88.80	87.90	8.9	10,164	0.09%
2021/05/11	10	91.85	1	91.50	91.50	9	10,012	0.09%
2021/05/10	0	0.00	0.3	95.51	94.50	-0.3	9,947	0.00%
2021/05/07	5	94.72	1	93.50	95.40	4	10,007	0.04%
2021/05/06	10	93.36	0.5	93.20	93.00	9.5	10,012	0.09%
2021/05/04	10	94.23	2	94.60	94.30	8	9,895	0.08%
2021/05/03	3	97.03	50	96.70	96.20	-47	9,850	-0.48%
2021/04/29	0	0.00	2	98.35	98.40	-2	9,793	-0.02%
2021/04/28	2	97.10	1.8	97.24	97.60	0.2	9,796	0.00%
2021/04/27	2	97.90	0.2	97.60	97.40	1.8	9,875	0.02%
2021/04/26	0.2	98.40	3	98.70	98.80	-2.8	9,825	-0.03%
2021/04/23	1	97.20	1	98.70	97.60	0	9,893	0.00%
2021/04/22	3	97.43	5.1	97.34	97.20	-2.1	9,913	-0.02%
2021/04/20	2	97.80	4	97.83	98.00	-2	9,976	-0.02%
2021/04/19	0	0.00	2.3	97.07	97.30	-2.3	9,987	-0.02%
2021/04/16	2	96.70	9	96.82	97.90	-7	10,011	-0.07%
2021/04/15	2	95.30	4	95.83	95.90	-2	10,014	-0.02%
2021/04/14	6	96.25	2	95.85	96.00	4	10,014	0.04%
2021/04/13	10.2	95.83	0	0.00	95.90	10.2	10,058	0.10%
2021/04/12	7	97.96	4	98.23	97.40	3	10,139	0.03%
2021/04/09	3	97.77	1.1	97.82	97.90	1.9	10,199	0.02%
2021/04/08	4.2	98.91	0	0.00	98.80	4.2	10,104	0.04%
2021/04/07	3	98.87	6	98.92	99.00	-3	10,058	-0.03%
2021/04/06	0	0.00	7	99.59	99.30	-7	9,994	-0.07%
2021/04/01	5.4	99.30	5	99.62	99.00	0.4	10,014	0.00%
2021/03/31	25	100.01	15.2	100.20	98.00	9.9	9,944	0.10%
2021/03/30	5.1	98.35	18	97.55	99.00	-12.9	9,625	-0.13%
2021/03/29	9	96.86	16	97.51	98.00	-7	9,494	-0.07%
2021/03/26	1	93.80	1	93.60	94.00	0	9,377	0.00%
2021/03/25	0.2	92.80	2	92.90	93.00	-1.8	9,391	-0.02%
2021/03/24	0.9	93.60	0	0.00	93.70	0.9	9,444	0.01%
2021/03/23	3	91.20	12	93.66	93.40	-9	9,436	-0.10%
2021/03/22	7	90.49	10	90.23	90.80	-3	9,384	-0.03%
2021/03/19	4	89.83	1	90.00	89.40	3	9,490	0.03%
2021/03/18	5.4	91.67	17.1	92.33	91.50	-11.7	9,412	-0.12%
2021/03/17	0	0.00	1	89.10	88.60	-1	9,292	-0.01%
2021/03/16	1	89.30	3	89.27	89.50	-2	9,331	-0.02%
2021/03/15	0	0.00	3	88.80	88.90	-3	9,314	-0.03%
2021/03/12	2	88.45	12	87.78	88.50	-10	9,404	-0.11%
2021/03/11	0.2	86.40	4	86.60	86.80	-3.9	9,511	-0.04%
2021/03/10	2	85.60	1.1	86.25	85.70	0.9	9,556	0.01%
2021/03/09	3	84.40	0	0.00	85.50	3	9,543	0.03%
2021/03/08	1	85.00	3	86.00	85.00	-2	9,506	-0.02%
2021/03/05	3	84.70	7	85.40	85.50	-4	9,449	-0.04%
2021/03/04	9	85.37	4	85.40	85.20	5	9,598	0.05%
2021/03/03	5	85.70	5	85.52	85.60	0	9,540	0.00%
2021/03/02	0	0.00	13	86.01	86.00	-13	9,484	-0.14%
2021/02/26	22	85.15	0	85.30	85.00	22	9,466	0.23%
2021/02/25	1	86.30	8.1	86.61	87.00	-7.1	9,354	-0.08%
2021/02/24	11	85.75	4	86.20	85.50	7	9,362	0.07%
2021/02/23	7	86.33	0	0.00	86.70	7	9,288	0.08%
2021/02/22	5	87.50	3	88.30	87.30	2	9,305	0.02%
2021/02/19	14	87.44	0	0.00	88.20	14	9,357	0.15%
2021/02/18	0	0.00	5	88.86	88.90	-5	9,557	-0.05%
2021/02/17	10.1	88.55	14	88.02	88.70	-4	9,739	-0.04%
2021/02/05	0	0.00	2	85.45	85.10	-2	9,556	-0.02%
2021/02/04	5	84.82	1	84.60	84.50	4	9,595	0.04%
2021/02/03	4	85.80	11.7	85.75	85.50	-7.7	9,737	-0.08%
2021/02/02	7	84.91	2	84.80	84.60	5	9,766	0.05%
2021/02/01	0	0.00	6	82.13	82.50	-6	9,634	-0.06%
2021/01/29	8	81.83	0	0.00	80.70	8	9,623	0.08%
2021/01/28	41	84.74	1	84.00	82.80	40	9,571	0.42%
2021/01/27	0	0.00	16.3	84.55	84.10	-16.3	9,501	-0.17%
2021/01/26	0	0.00	0.1	83.50	83.00	-0.1	9,472	0.00%
2021/01/25	0	0.00	7	84.09	84.30	-7	9,428	-0.07%
2021/01/22	1.1	82.36	7	82.03	82.40	-5.9	9,397	-0.06%
2021/01/21	1	81.20	1	81.50	81.40	0	9,386	0.00%
2021/01/20	12	81.12	5.2	81.39	81.20	6.8	9,356	0.07%
2021/01/19	13	82.83	0	0.00	82.60	13	9,215	0.14%
2021/01/18	5	83.16	4.3	83.06	83.20	0.8	9,152	0.01%
2021/01/15	17	86.15	1	85.80	85.00	16	9,070	0.18%
2021/01/14	1	85.20	2	86.90	85.60	-1	9,068	-0.01%
2021/01/13	1	86.00	4.1	85.75	86.10	-3.1	9,146	-0.03%
2021/01/12	3	84.27	15	84.33	84.90	-12	8,981	-0.13%
2021/01/11	6	83.88	3.1	84.74	84.90	2.9	8,902	0.03%
2021/01/08	4	84.33	15	84.19	84.60	-11	8,867	-0.12%
2021/01/07	1	84.00	5.1	84.54	83.90	-4	8,812	-0.05%
2021/01/06	0.3	83.40	7	84.86	83.90	-6.7	8,743	-0.08%
2021/01/05	3	83.20	29	83.76	84.70	-26	8,604	-0.30%
2021/01/04	5	80.56	11	81.29	81.10	-6	8,528	-0.07%
2020/12/31	0	0.00	3	80.93	80.90	-3	8,497	-0.04%
2020/12/30	0	0.00	30	80.59	81.00	-30	8,578	-0.35%
2020/12/29	0	0.00	2	80.55	80.40	-2	8,652	-0.02%
2020/12/28	0	0.00	4.1	80.80	80.90	-4.1	8,742	-0.05%
2020/12/25	10	79.10	0.2	79.80	79.80	9.8	8,747	0.11%
2020/12/24	1	78.80	10	78.80	78.80	-9	8,771	-0.10%
2020/12/23	0	0.00	24	78.68	79.00	-24	8,847	-0.27%
2020/12/22	6	78.45	19	78.75	78.30	-13	8,858	-0.15%
2020/12/21	1	79.00	9.5	78.29	79.50	-8.5	8,970	-0.09%
2020/12/18	16	79.26	5	79.28	78.90	11	8,955	0.12%
2020/12/17	11.5	77.70	2	78.00	77.70	9.5	8,897	0.11%
2020/12/16	11	77.98	5	78.10	78.90	6	8,902	0.07%
2020/12/15	9	78.23	4	78.58	77.60	5	8,883	0.06%
2020/12/11	5	81.14	10	80.36	81.10	-5	8,842	-0.06%
2020/12/10	6.3	80.86	4	80.63	80.60	2.3	8,842	0.03%
2020/12/09	0	0.00	6	81.87	81.90	-6	8,812	-0.07%
2020/12/08	3.3	81.96	7	82.03	81.90	-3.7	8,816	-0.04%
2020/12/07	8.1	81.07	24	81.03	81.40	-15.9	8,781	-0.18%
2020/12/04	6	78.50	18	78.39	79.00	-12	8,731	-0.14%
2020/12/03	0	0.00	5.2	77.90	77.40	-5.2	8,758	-0.06%
2020/12/02	2	77.65	7	77.49	77.80	-5	8,777	-0.06%
2020/12/01	3	76.20	1	76.10	77.50	2	8,916	0.02%
2020/11/30	10.1	76.63	2	76.20	77.00	8.1	9,025	0.09%
2020/11/27	1	77.40	4	77.53	77.70	-3	8,910	-0.03%
2020/11/26	0	0.00	2	77.85	77.70	-2	9,030	-0.02%
2020/11/25	1	77.60	4	77.48	77.50	-3	9,185	-0.03%
2020/11/24	0	0.00	9.6	77.44	77.40	-9.6	9,343	-0.10%
2020/11/23	0	0.00	14	77.39	77.50	-14	9,412	-0.15%
2020/11/20	2	76.50	0	0.00	76.50	2	9,474	0.02%
2020/11/19	10	76.70	14	76.54	76.50	-4	9,607	-0.04%
2020/11/18	1	76.10	4	76.20	76.30	-3	9,611	-0.03%
2020/11/17	37	75.56	7	75.46	75.60	30	9,711	0.31%
2020/11/16	14	74.79	18	75.69	76.10	-4	9,609	-0.04%
2020/11/13	10	71.06	6	71.58	71.50	4	9,399	0.04%
2020/11/12	9	71.64	1	71.80	71.10	8	9,508	0.08%
2020/11/11	9.2	71.85	6.5	72.08	71.60	2.7	9,776	0.03%
2020/11/10	16	72.65	0	0.00	72.10	16	10,285	0.16%
2020/11/09	6	74.05	6	73.97	74.00	0	10,186	0.00%
2020/11/06	1	73.70	10	73.55	73.80	-9	10,170	-0.09%
2020/11/05	1	72.90	1	73.60	72.70	0	10,177	0.00%
2020/11/04	6	72.73	8	72.96	72.70	-2	10,234	-0.02%
2020/11/03	10	72.68	6	73.28	73.30	4	10,279	0.04%
2020/11/02	7	71.94	12	72.36	72.80	-5	10,373	-0.05%
2020/10/30	1	71.50	0	0.00	72.00	1	10,570	0.01%
2020/10/29	5	71.68	4	72.35	72.00	1	10,709	0.01%
2020/10/28	2	72.90	6	72.90	73.10	-4	11,171	-0.04%
2020/10/27	0	0.00	1	72.40	72.30	-1	11,422	-0.01%
2020/10/26	4	72.23	3.1	72.33	72.20	0.9	11,688	0.01%
2020/10/23	8	71.78	5	71.72	71.70	3	11,849	0.03%
2020/10/22	5	71.72	1	72.00	72.10	4	12,018	0.03%
2020/10/21	15.7	71.90	2	71.25	71.20	13.7	12,064	0.11%
2020/10/20	4	73.33	5	73.40	73.20	-1	12,033	-0.01%
2020/10/19	1	73.20	1	73.20	73.20	0	12,131	0.00%
2020/10/16	4	73.50	1	73.40	73.20	3	12,310	0.02%
2020/10/15	0	0.00	1	74.00	74.10	-1	12,446	-0.01%
2020/10/14	0	0.00	1	74.00	73.90	-1	12,488	-0.01%
2020/10/13	1	73.30	3	73.80	73.90	-2	12,523	-0.02%
2020/10/12	16.2	73.58	2	74.00	73.30	14.2	12,524	0.11%
2020/10/08	11	74.39	0	0.00	74.90	11	12,487	0.09%
2020/10/07	1	74.10	0	0.00	74.20	1	12,464	0.01%
2020/10/06	2	74.75	1	74.90	74.90	1	12,436	0.01%
2020/10/05	26	74.10	2	74.20	74.00	24	12,462	0.19%
2020/09/30	1	75.20	0	0.00	75.60	1	12,565	0.01%
2020/09/29	1	75.30	1	74.50	74.50	0	12,691	0.00%
2020/09/28	4	73.68	8	74.00	74.20	-4	12,869	-0.03%
2020/09/25	1	72.80	14	73.30	73.40	-13	12,891	-0.10%
2020/09/24	22	73.55	3	73.83	73.00	19	12,957	0.15%
2020/09/23	4	75.50	1	75.50	75.40	3	12,923	0.02%
2020/09/22	3	75.57	2	75.90	75.60	1	12,953	0.01%
2020/09/21	4	76.68	5	76.88	76.30	-1	12,971	-0.01%
2020/09/18	0	0.00	1	78.00	78.10	-1	12,990	-0.01%
2020/09/17	9	78.93	1	78.50	78.60	8	12,934	0.06%
2020/09/16	0	0.00	1	78.50	78.80	-1	12,932	-0.01%
2020/09/15	14.1	78.09	5	78.20	78.30	9.1	12,879	0.07%
2020/09/14	3	77.17	13	76.69	78.10	-10	13,055	-0.08%
2020/09/11	1	76.00	16	76.03	76.40	-15	13,037	-0.12%
2020/09/10	16	75.95	13.1	75.73	75.90	2.9	13,027	0.02%
2020/09/09	28	73.56	19	73.49	74.40	9	12,966	0.07%
2020/09/08	24	74.97	8	74.70	74.90	16	12,882	0.12%
2020/09/07	13	75.85	1	75.70	75.60	12	12,933	0.09%
2020/09/04	8	76.06	2	76.90	76.80	6	12,942	0.05%
2020/09/03	1	77.80	0	0.00	77.80	1	12,885	0.01%
2020/09/02	2	77.40	6	77.47	77.80	-4	12,886	-0.03%
2020/09/01	4	77.28	14	77.84	77.90	-10	13,030	-0.08%
2020/08/31	6	77.37	2	77.75	77.00	4	12,903	0.03%
2020/08/28	24	77.02	2	77.35	77.20	22	12,954	0.17%
2020/08/27	4	78.03	2	78.11	78.50	2	12,852	0.02%
2020/08/26	18	79.32	2	78.80	79.10	16	12,768	0.13%
2020/08/25	14	78.71	11	78.80	78.90	3	12,698	0.02%
2020/08/24	1	77.50	2	77.60	77.60	-1	12,887	-0.01%
2020/08/21	26	78.65	16	78.41	77.90	10	12,956	0.08%
2020/08/20	15	79.05	44	77.91	78.90	-29	12,806	-0.23%
2020/08/19	5	82.60	6	82.48	81.50	-1	12,699	-0.01%
2020/08/18	16	82.54	13	82.79	82.20	3	12,622	0.02%
2020/08/17	13	83.15	21	83.70	84.30	-8	12,514	-0.06%
2020/08/14	16	79.10	55	80.21	81.00	-39	12,346	-0.32%
2020/08/13	4	74.75	0	0.00	75.00	4	11,773	0.03%
2020/08/12	5	74.18	4	74.30	74.20	1	12,023	0.01%
2020/08/11	7	75.77	3	75.90	75.30	4	12,153	0.03%
2020/08/10	4	76.50	2	76.80	76.30	2	12,249	0.02%
2020/08/07	36	76.73	44	76.57	76.00	-8	12,208	-0.07%
2020/08/06	5	77.04	0	0.00	76.20	5	12,168	0.04%
2020/08/05	14	76.51	4	77.50	77.40	10	12,172	0.08%
2020/08/04	8	73.99	4	74.45	75.30	4	12,104	0.03%
2020/08/03	87	74.23	7	74.47	73.60	80	12,008	0.67%
2020/07/31	3	82.03	14	82.62	81.80	-11	11,533	-0.10%
2020/07/30	2	82.00	11	82.09	82.10	-9	11,323	-0.08%
2020/07/29	0	0.00	16	80.44	80.60	-16	11,158	-0.14%
2020/07/28	7	79.40	3	79.13	79.70	4	11,103	0.04%
2020/07/27	19	80.34	6	81.20	79.80	13	11,094	0.12%
2020/07/24	13	80.73	1	79.40	79.90	12	11,074	0.11%
2020/07/23	2	82.05	3	82.30	82.00	-1	11,013	-0.01%
2020/07/22	3	81.50	15	81.06	82.00	-12	10,998	-0.11%
2020/07/21	0	0.00	16	79.96	79.90	-16	10,836	-0.15%
2020/07/20	3	78.90	15	79.19	79.00	-12	10,695	-0.11%
2020/07/17	1	78.10	5	79.16	78.00	-4	10,651	-0.04%
2020/07/16	1	78.10	2	78.95	78.00	-1	10,654	-0.01%
2020/07/15	5	78.50	13	78.88	78.70	-8	10,686	-0.07%
2020/07/14	1	76.90	5	77.66	77.50	-4	10,707	-0.04%
2020/07/13	0	0.00	5	77.56	77.80	-5	10,794	-0.05%
2020/07/10	1	75.50	7	77.03	77.00	-6	10,911	-0.05%
2020/07/09	6	77.55	6	78.00	76.70	0	10,920	0.00%
2020/07/08	2	75.90	13	76.78	76.70	-11	10,724	-0.10%
2020/07/07	5	75.40	5.9	75.45	75.80	-0.9	10,542	-0.01%
2020/07/06	4	74.80	60	74.99	75.40	-56	10,463	-0.54%
2020/07/03	5	73.86	4	74.15	74.00	1	10,420	0.01%
2020/07/02	0	0.00	23	72.73	72.60	-23	10,430	-0.22%
2020/07/01	0	0.00	1	71.60	71.60	-1	10,495	-0.01%
2020/06/30	0	0.00	4	70.85	71.00	-4	10,472	-0.04%
2020/06/29	0	0.00	2	70.90	70.90	-2	10,495	-0.02%
2020/06/24	0	0.00	4	70.90	70.90	-4	10,487	-0.04%
2020/06/23	0	0.00	1	70.20	70.00	-1	10,500	-0.01%
2020/06/22	1	70.00	2	70.05	70.00	-1	10,517	-0.01%
2020/06/19	10	70.70	4	70.53	69.60	6	10,567	0.06%
2020/06/18	3	68.43	2	68.60	68.80	1	10,429	0.01%
2020/06/17	4	67.95	1	68.50	68.10	3	10,428	0.03%
2020/06/16	2	67.70	0	0.00	68.00	2	10,612	0.02%
2020/06/15	3	66.90	8	67.14	67.00	-5	10,757	-0.05%
2020/06/12	16	68.04	29	67.94	67.80	-13	10,815	-0.12%
2020/06/11	1	70.20	2	69.95	69.70	-1	10,837	-0.01%
2020/06/10	6	70.80	5	70.54	69.80	1	10,951	0.01%
2020/06/09	1	69.80	2.5	70.58	70.80	-1.5	11,106	-0.01%
2020/06/08	23	69.51	21	69.84	70.80	2	11,108	0.02%
2020/06/05	0	0.00	5	71.90	72.00	-5	10,854	-0.05%
2020/06/04	2	71.40	9	71.56	71.50	-7	10,875	-0.06%
2020/06/03	2	70.15	6	70.05	70.10	-4	10,709	-0.04%
2020/06/02	5	70.00	1	70.00	69.90	4	10,652	0.04%
2020/06/01	2	70.10	3	70.00	69.90	-1	10,659	-0.01%
2020/05/29	6	69.17	2	69.55	70.00	4	10,575	0.04%
2020/05/28	3.3	69.02	2	69.00	69.50	1.3	10,309	0.01%
2020/05/27	0	0.00	1	70.00	69.00	-1	10,332	-0.01%
2020/05/26	2	69.40	0	0.00	69.50	2	10,280	0.02%
2020/05/25	10	69.08	6	69.02	69.00	4	10,238	0.04%
2020/05/22	7	69.14	4	68.90	68.70	3	10,230	0.03%
2020/05/21	0	0.00	3	69.63	69.80	-3	10,199	-0.03%
2020/05/20	7	68.77	2	69.10	68.30	5	10,018	0.05%
2020/05/19	3	68.50	34	68.65	68.30	-31	9,918	-0.31%
2020/05/18	1	65.20	10	66.42	66.50	-9	9,645	-0.09%
2020/05/15	0	0.00	10	65.00	65.20	-10	9,558	-0.10%
2020/05/14	10	64.85	7	65.00	65.00	3	9,430	0.03%
2020/05/13	1	65.40	4	65.15	65.50	-3	9,406	-0.03%
2020/05/12	1	65.00	3	65.10	65.60	-2	9,396	-0.02%
2020/05/11	3	66.20	6.2	66.09	65.90	-3.2	9,301	-0.03%
2020/05/08	3	65.30	6	64.97	64.90	-3	9,201	-0.03%
2020/05/07	3	64.70	3.2	64.56	64.50	-0.2	9,122	0.00%
2020/05/06	0	0.00	10	64.50	64.50	-10	9,119	-0.11%
2020/05/05	5.3	64.10	8	64.16	64.00	-2.7	9,102	-0.03%
2020/05/04	17	63.54	14	63.89	64.00	3	9,112	0.03%
2020/04/30	4.3	63.94	77	64.62	64.90	-72.7	9,065	-0.80%
2020/04/29	6	63.50	8.1	63.52	63.20	-2.1	9,024	-0.02%
2020/04/28	11	62.85	1	62.90	62.80	10	9,031	0.11%
2020/04/27	15	62.56	3	62.63	62.50	12	9,240	0.13%
2020/04/24	5	62.78	0	0.00	62.40	5	9,158	0.05%
2020/04/23	6.1	62.28	0	0.00	62.90	6.1	9,184	0.07%
2020/04/22	1	62.20	6	62.10	62.00	-5	9,218	-0.05%
2020/04/21	1	62.60	7	62.40	62.20	-6	9,248	-0.06%
2020/04/20	6	62.90	2	63.00	63.10	4	9,255	0.04%
2020/04/17	2	63.40	7	63.73	62.80	-5	9,213	-0.05%
2020/04/16	4	63.23	4	63.45	63.10	0	9,151	0.00%
2020/04/15	4	63.35	5	63.60	63.40	-1	9,048	-0.01%
2020/04/14	0	0.00	19	63.30	63.70	-19	8,926	-0.21%
2020/04/13	4	61.95	1	62.20	61.90	3	8,966	0.03%
2020/04/10	8	62.18	0	0.00	61.80	8	9,146	0.09%
2020/04/09	10	63.60	14	62.28	61.80	-4	9,205	-0.04%
2020/04/08	4	62.58	1	62.60	62.50	3	9,142	0.03%
2020/04/07	2	62.75	13	63.26	62.80	-11	9,098	-0.12%
2020/04/06	16	62.48	31	63.16	62.80	-15	8,983	-0.17%
2020/04/01	3	59.83	0	0.00	59.70	3	8,814	0.03%
2020/03/31	1	61.30	4	61.35	60.20	-3	8,770	-0.03%
2020/03/30	1	59.50	6.9	59.57	59.60	-5.9	8,685	-0.07%
2020/03/27	3	60.20	4	61.35	60.20	-1	8,675	-0.01%
2020/03/26	2	60.50	14	60.36	60.10	-12	8,689	-0.14%
2020/03/25	9	59.73	17	60.42	59.60	-8	8,803	-0.09%
2020/03/24	0	0.00	21	57.16	57.30	-21	8,929	-0.24%
2020/03/23	0	0.00	10	54.10	52.60	-10	8,897	-0.11%
2020/03/20	2	53.90	24	54.39	54.80	-22	8,887	-0.25%
2020/03/19	27	52.75	30	52.16	51.70	-3	8,766	-0.03%
2020/03/18	26	55.38	1	55.80	55.00	25	8,620	0.29%
2020/03/17	5	56.48	7	55.27	56.20	-2	8,555	-0.02%
2020/03/16	8	58.66	0	57.80	57.30	8	8,356	0.10%
2020/03/13	15	56.33	20	56.07	60.60	-5	8,140	-0.06%
2020/03/12	17	58.42	1	58.90	58.80	16	7,817	0.20%
2020/03/10	6	60.40	0	0.00	60.50	6	7,678	0.08%
2020/03/09	3	60.57	24	61.02	60.50	-21	7,618	-0.28%
2020/03/06	13	61.71	4	61.60	61.80	9	7,573	0.12%
2020/03/05	2	62.10	1	62.30	62.30	1	7,587	0.01%
2020/03/03	4	61.50	3	61.60	61.60	1	7,718	0.01%
2020/03/02	1	61.60	0	0.00	61.60	1	7,753	0.01%
2020/02/27	2	62.20	0	0.00	62.00	2	7,900	0.03%
2020/02/24	0	0.00	2	62.60	63.00	-2	8,062	-0.02%
2020/02/21	0	0.00	7	63.11	63.00	-7	8,147	-0.09%
2020/02/20	2	63.20	3	63.17	63.20	-1	8,299	-0.01%
2020/02/19	0	0.00	1	63.50	63.30	-1	8,435	-0.01%
2020/02/18	2	62.60	0	0.00	63.10	2	8,596	0.02%
2020/02/17	3	63.30	6	63.00	63.60	-3	9,024	-0.03%
2020/02/14	7	64.09	13	64.64	64.00	-6	9,045	-0.07%
2020/02/13	0	0.00	13	64.81	64.80	-13	9,068	-0.14%
2020/02/12	1	64.00	6	64.48	64.30	-5	9,120	-0.05%
2020/02/11	2	63.95	4	63.60	63.80	-2	9,163	-0.02%
2020/02/10	1	63.20	1	63.60	63.50	0	9,239	0.00%
2020/02/07	1	63.60	4	63.53	63.70	-3	9,349	-0.03%
2020/02/06	1	63.60	9.1	63.54	63.50	-8.1	9,619	-0.08%
2020/02/05	3	61.80	18	62.63	62.20	-15	9,853	-0.15%
2020/02/04	0	0.00	10	61.85	61.80	-10	9,904	-0.10%
2020/02/03	3	60.63	63	61.03	61.10	-60	9,921	-0.60%
2020/01/31	2	62.15	10	62.33	62.00	-8	9,829	-0.08%
2020/01/30	9	62.07	22	62.60	61.60	-13	9,859	-0.13%
2020/01/20	5	64.90	3	65.00	65.00	2	9,649	0.02%
2020/01/17	1	65.00	2	65.00	65.00	-1	9,827	-0.01%
2020/01/16	0	0.00	4	64.93	65.00	-4	9,991	-0.04%
2020/01/15	0	0.00	1	64.80	64.60	-1	10,200	-0.01%
2020/01/14	0	0.00	1	64.20	64.60	-1	10,474	-0.01%
2020/01/13	0	0.00	7	63.94	64.10	-7	10,645	-0.07%
2020/01/10	0	0.00	11.1	63.86	64.00	-11.1	10,980	-0.10%
2020/01/08	2	62.50	1	62.50	62.40	1	11,228	0.01%
2020/01/07	0	0.00	7	62.54	62.60	-7	11,298	-0.06%
2020/01/06	2	62.25	10	62.87	63.00	-8	11,277	-0.07%
2020/01/03	1	64.00	2	63.95	64.20	-1	11,123	-0.01%
2020/01/02	5	63.94	0	0.00	64.00	5	11,110	0.05%
2019/12/31	4	64.33	16	64.30	64.30	-12	11,087	-0.11%
2019/12/30	0	0.00	1	64.80	64.50	-1	11,089	-0.01%
2019/12/27	2	64.40	9	64.54	64.60	-7	11,206	-0.06%
2019/12/26	7	64.20	11	64.20	64.20	-4	11,268	-0.04%
2019/12/25	2	64.30	3	64.27	64.20	-1	11,349	-0.01%
2019/12/24	0	0.00	10	64.47	64.20	-10	11,358	-0.09%
2019/12/23	3	63.97	4	64.00	64.20	-1	11,380	-0.01%
2019/12/20	20	64.60	8	64.23	64.00	12	11,325	0.11%
2019/12/19	1.1	63.74	41	63.93	64.20	-39.9	11,254	-0.35%
2019/12/18	2	62.40	6	62.58	62.90	-4	11,153	-0.04%
2019/12/17	0	0.00	2	62.10	62.10	-2	11,092	-0.02%
2019/12/16	9	61.74	1	61.60	62.30	8	11,026	0.07%
2019/12/13	20	62.60	2	62.35	62.20	18	10,920	0.16%
2019/12/12	2	61.75	1	62.00	62.00	1	10,841	0.01%
2019/12/11	1	61.40	1	61.40	61.50	0	10,740	0.00%
2019/12/10	2	61.00	1	61.30	61.50	1	10,729	0.01%
2019/12/09	2	61.20	50	61.20	61.50	-48	10,730	-0.45%
2019/12/06	0	0.00	1	61.20	61.20	-1	10,726	-0.01%
2019/12/05	4	61.33	3	61.33	61.20	1	10,704	0.01%
2019/12/04	3	61.37	1	61.00	61.40	2	10,638	0.02%
2019/12/03	1	61.20	2	61.10	61.60	-1	10,597	-0.01%
2019/12/02	2	59.60	1.5	60.43	60.70	0.5	10,583	0.00%
2019/11/29	4	60.38	5	60.74	60.30	-1	10,490	-0.01%
2019/11/28	4	60.98	1	61.10	61.10	3	10,377	0.03%
2019/11/27	2	61.50	5	61.70	61.50	-3	10,296	-0.03%
2019/11/26	43	62.65	9	62.69	62.20	34	10,201	0.33%
2019/11/25	3	62.80	5	62.82	62.70	-2	9,855	-0.02%
2019/11/22	0	0.00	7	63.49	63.20	-7	9,882	-0.07%
2019/11/21	2	62.50	1	62.90	62.60	1	9,740	0.01%
2019/11/20	2	63.30	20	63.50	63.50	-18	9,635	-0.19%
2019/11/19	2	63.50	8.5	63.57	63.50	-6.5	9,517	-0.07%
2019/11/18	9	62.97	5	63.26	63.20	4	9,345	0.04%
2019/11/15	2	63.30	5	63.16	62.80	-3	9,246	-0.03%
2019/11/14	5	62.68	28.1	62.84	63.10	-23.1	9,077	-0.25%
2019/11/13	0	0.00	2	61.00	60.90	-2	8,633	-0.02%
2019/11/12	4	60.80	1	61.00	61.00	3	8,613	0.03%
2019/11/11	2	61.20	3	60.97	60.70	-1	8,726	-0.01%
2019/11/08	22	61.43	7	61.73	61.80	15	8,655	0.17%
2019/11/07	3	61.07	4	61.03	60.90	-1	8,604	-0.01%
2019/11/06	6	61.63	35.1	61.82	62.00	-29.1	8,534	-0.34%
2019/11/05	10	62.39	40	62.52	62.40	-30	8,452	-0.35%
2019/11/04	15.2	60.64	21	60.87	61.20	-5.8	8,223	-0.07%
2019/11/01	6	58.57	25	59.44	59.90	-19	8,014	-0.24%
2019/10/31	8	58.54	16	58.70	58.50	-8	7,970	-0.10%
2019/10/29	4	58.10	1	58.20	58.10	3	8,029	0.04%
2019/10/28	0	0.00	11	58.15	58.30	-11	7,926	-0.14%
2019/10/25	20	58.00	5	57.88	58.10	15	8,021	0.19%
2019/10/24	13	57.72	6.2	57.60	58.00	6.8	8,000	0.08%
2019/10/23	18	57.87	5	58.20	58.20	13	7,919	0.16%
2019/10/22	22	56.97	33	57.50	58.00	-11	7,751	-0.14%
2019/10/21	13	55.69	6	55.97	56.40	7	7,474	0.09%
2019/10/18	13	54.69	3	55.13	54.40	10	7,236	0.14%
2019/10/17	14	54.09	5	54.92	54.20	9	6,944	0.13%
2019/10/16	9	54.27	1	54.00	54.30	8	6,727	0.12%
2019/10/15	9	54.12	0	0.00	54.00	9	6,622	0.14%
2019/10/14	21	54.21	1	54.80	53.90	20	6,555	0.31%
2019/10/09	1	54.80	1	54.40	54.40	0	6,435	0.00%
2019/10/08	8	54.83	6	55.23	55.00	2	6,398	0.03%
2019/10/07	13	54.59	0	54.80	54.40	13	6,367	0.20%
2019/10/04	1	54.80	1	54.80	54.60	0	6,331	0.00%
2019/10/03	9	54.32	0	0.00	54.40	9	6,309	0.14%
2019/10/02	9	55.34	6	55.60	55.20	3	6,159	0.05%
2019/09/27	1	56.60	0	0.00	56.60	1	6,024	0.02%
2019/09/26	2	57.25	0	0.00	57.40	2	6,021	0.03%
2019/09/24	14	57.43	7	58.31	57.50	7	6,047	0.12%
2019/09/23	1	57.40	5	57.92	57.80	-4	5,948	-0.07%
2019/09/20	0	0.00	4	56.53	56.80	-4	5,874	-0.07%
2019/09/19	0	0.00	23	56.53	56.20	-23	5,878	-0.39%
2019/09/18	3	56.60	0	0.00	56.60	3	5,935	0.05%
2019/09/17	1	56.50	0	0.00	56.40	1	5,964	0.02%
2019/09/16	1	56.60	10	56.50	56.70	-9	6,073	-0.15%
2019/09/12	10	56.66	0	0.00	56.50	10	6,172	0.16%
2019/09/09	3	56.00	0	0.00	56.10	3	6,240	0.05%
2019/09/06	21	56.20	1	56.30	56.40	20	6,271	0.32%
2019/09/05	1	56.20	3	56.30	56.30	-2	6,300	-0.03%
2019/09/04	4	55.83	0	0.00	56.10	4	6,331	0.06%
2019/09/03	0	0.00	3	56.17	55.70	-3	6,348	-0.05%
2019/08/30	0	0.00	1	56.50	56.50	-1	6,425	-0.02%
2019/08/29	1	54.80	3	55.33	55.50	-2	6,380	-0.03%
2019/08/27	12	54.87	2	55.20	54.90	10	6,405	0.16%
2019/08/26	3	54.90	0	0.00	55.00	3	6,462	0.05%
2019/08/23	0	0.00	1	55.60	56.00	-1	6,476	-0.02%
2019/08/22	19	55.88	4	55.75	55.60	15	6,503	0.23%
2019/08/21	1	56.20	15	56.21	56.30	-14	6,647	-0.21%
2019/08/20	0	0.00	1	56.00	56.00	-1	6,623	-0.02%
2019/08/19	1	56.30	1	56.60	56.10	0	6,557	0.00%
2019/08/16	3	55.80	1	56.30	56.10	2	6,551	0.03%
2019/08/15	2	56.20	14	55.45	56.20	-12	6,490	-0.18%
2019/08/14	15	56.08	3	55.97	56.30	12	6,465	0.19%
2019/08/13	7	53.86	0	0.00	54.00	7	6,327	0.11%
2019/08/12	5	54.60	5	54.80	54.50	0	6,352	0.00%
2019/08/08	2	53.95	1	54.00	54.50	1	6,385	0.02%
2019/08/07	15	53.72	1	53.90	53.80	14	6,468	0.22%
2019/08/06	5	53.02	1	52.90	53.50	4	6,473	0.06%
2019/08/05	10	54.08	8	54.50	53.90	2	6,463	0.03%
2019/08/02	5	54.94	2	54.95	54.90	3	6,399	0.05%
2019/08/01	7	56.31	3	56.20	56.00	4	6,318	0.06%
2019/07/31	13.5	57.81	0	0.00	57.50	13.5	6,225	0.22%
2019/07/30	3	58.17	0	0.00	57.90	3	6,215	0.05%
2019/07/29	11	57.79	0	0.00	57.90	11	6,222	0.18%
2019/07/26	10	61.53	1	61.60	61.50	9	6,096	0.15%
2019/07/25	2	61.40	19	61.29	61.50	-17	6,011	-0.28%
2019/07/24	1	61.00	1	61.30	61.00	0	5,977	0.00%
2019/07/23	2.3	60.97	0	0.00	61.10	2.3	5,958	0.04%
2019/07/22	0	0.00	1	61.50	61.50	-1	5,954	-0.02%
2019/07/19	5	61.64	0	0.00	60.90	5	6,023	0.08%
2019/07/18	6	61.60	0	0.00	61.60	6	5,943	0.10%
2019/07/17	0	0.00	2	61.95	61.70	-2	5,971	-0.03%
2019/07/16	5	61.92	1	62.10	61.90	4	5,960	0.07%
2019/07/15	1	61.30	1	61.40	61.50	0	5,946	0.00%
2019/07/12	0	0.00	10	60.80	60.70	-10	5,983	-0.17%
2019/07/11	2	60.70	0	0.00	60.70	2	6,256	0.03%
2019/07/10	0	0.00	1	61.00	60.90	-1	6,276	-0.02%
2019/07/09	1.2	60.16	1	60.10	60.10	0.2	6,332	0.00%
2019/07/05	2.5	60.30	0	0.00	60.60	2.5	6,410	0.04%
2019/07/04	2	60.90	0	0.00	61.00	2	6,396	0.03%
2019/07/02	0	0.00	5	61.18	61.40	-5	6,464	-0.08%
2019/07/01	1	61.00	0	0.00	60.80	1	6,413	0.02%
2019/06/27	0	0.00	3	61.20	61.20	-3	6,518	-0.05%
2019/06/24	4	61.20	3.7	61.16	60.70	0.3	6,463	0.00%
2019/06/21	0	0.00	4	61.23	61.30	-4	6,451	-0.06%
2019/06/20	0	0.00	55	60.85	60.80	-55	6,366	-0.86%
2019/06/19	10	59.90	34	60.21	60.30	-24	6,275	-0.38%
2019/06/18	0	0.00	3	59.43	59.50	-3	6,234	-0.05%
2019/06/17	0	0.00	1	59.50	59.10	-1	6,266	-0.02%
2019/06/13	2	59.75	1	60.00	60.00	1	6,273	0.02%
2019/06/12	8	59.70	5	59.90	60.00	3	6,319	0.05%
2019/06/11	0	0.00	7	59.90	59.60	-7	6,289	-0.11%
2019/06/10	0	0.00	2	58.70	58.90	-2	6,221	-0.03%
2019/06/04	3	57.90	0	0.00	57.90	3	6,223	0.05%
2019/05/31	0	0.00	14	58.47	58.90	-14	6,283	-0.22%
2019/05/29	1.4	56.36	0	0.00	56.40	1.4	6,221	0.02%
2019/05/28	3.5	56.69	0	0.00	56.70	3.5	6,252	0.06%
2019/05/27	3	55.80	0	0.00	55.60	3	6,131	0.05%
2019/05/24	2	55.80	0	0.00	55.70	2	6,214	0.03%
2019/05/22	10	56.40	0	0.00	56.50	10	6,325	0.16%
2019/05/21	1	55.90	2	56.80	56.70	-1	6,411	-0.02%
2019/05/20	2	56.40	2	55.80	56.30	0	6,374	0.00%
2019/05/17	2	56.60	2	57.10	56.40	0	6,340	0.00%
2019/05/16	1	57.50	1	57.50	57.30	0	6,316	0.00%
2019/05/15	5	57.08	5	57.00	57.50	0	6,321	0.00%
2019/05/14	2	57.50	18	57.33	57.40	-16	6,256	-0.26%
2019/05/13	7	58.26	19	58.55	58.00	-12	6,269	-0.19%
2019/05/10	2	58.90	47	58.67	58.80	-45	6,296	-0.71%
2019/05/09	3	58.80	6	59.00	58.80	-3	6,356	-0.05%
2019/05/08	2	59.35	6	59.52	59.60	-4	6,350	-0.06%
2019/05/06	6	58.43	0	0.00	58.40	6	6,421	0.09%
2019/05/02	0	0.00	0.4	59.70	59.60	-0.4	6,306	-0.01%
2019/04/30	6	58.72	1	58.60	59.20	5	6,291	0.08%
2019/04/29	1	59.60	0	0.00	59.70	1	6,334	0.02%
2019/04/26	7	58.87	0.2	59.20	59.00	6.8	6,341	0.11%
2019/04/25	5	59.80	1	60.40	59.80	4	6,462	0.06%
2019/04/24	11	60.75	4	60.65	60.80	7	6,718	0.10%
2019/04/23	0	0.00	10	59.85	60.60	-10	6,844	-0.15%
2019/04/22	1	59.70	0	0.00	59.80	1	6,833	0.01%
2019/04/19	2	60.00	1	60.30	60.30	1	6,883	0.01%
2019/04/18	13	60.68	9	60.67	60.80	4	6,937	0.06%
2019/04/17	4	60.98	4	61.00	60.70	0	6,997	0.00%
2019/04/16	1	58.90	8	58.90	59.10	-7	6,800	-0.10%
2019/04/15	0	0.00	12	59.08	58.80	-12	6,873	-0.17%
2019/04/12	1	58.10	6	58.23	58.80	-5	6,845	-0.07%
2019/04/11	6.2	58.60	11	58.36	58.20	-4.8	6,838	-0.07%
2019/04/10	1	58.60	21	58.70	59.00	-20	6,820	-0.29%
2019/04/09	0	0.00	36	58.74	59.00	-36	6,859	-0.52%
2019/04/08	0	0.00	1	58.10	58.30	-1	6,825	-0.01%
2019/04/02	8	57.90	0.1	58.00	58.00	8	6,724	0.12%
2019/04/01	1	58.20	5	58.38	58.40	-4	6,632	-0.06%
2019/03/29	5	57.62	16	57.51	57.80	-11	6,502	-0.17%
2019/03/28	1	56.70	1.2	57.00	57.00	-0.2	6,463	0.00%
2019/03/26	0.2	56.70	3	56.83	57.00	-2.8	6,554	-0.04%
2019/03/25	1	55.90	0	0.00	56.10	1	6,525	0.02%
2019/03/22	3	56.20	2	56.20	56.50	1	6,503	0.02%
2019/03/21	4	56.10	0	0.00	56.20	4	6,508	0.06%
2019/03/20	8	56.44	0	0.00	56.60	8	6,509	0.12%
2019/03/19	1	56.80	0	0.00	56.90	1	6,489	0.02%
2019/03/18	1	57.20	14	57.03	57.20	-13	6,516	-0.20%
2019/03/15	1	56.40	8	57.00	57.00	-7	6,481	-0.11%
2019/03/14	0	0.00	1	56.50	56.30	-1	6,401	-0.02%
2019/03/13	0	0.00	3	56.63	56.70	-3	6,466	-0.05%
2019/03/12	0	0.00	6	56.43	56.50	-6	6,496	-0.09%
2019/03/11	4	55.95	1	56.60	55.80	3	6,606	0.05%
2019/03/08	1	56.10	0	0.00	56.00	1	6,732	0.01%
2019/03/07	0	0.00	5	56.50	56.80	-5	6,813	-0.07%
2019/03/06	3	56.17	0	0.00	56.30	3	6,802	0.04%
2019/03/05	1	56.60	1	56.10	56.60	0	6,848	0.00%
2019/03/04	1	56.30	0	0.00	56.60	1	6,844	0.01%
2019/02/27	8	56.98	0	0.00	57.20	8	6,787	0.12%
2019/02/26	2	57.15	5	57.20	56.90	-3	6,731	-0.04%
2019/02/25	0	0.00	10	56.91	57.30	-10	6,687	-0.15%
2019/02/22	3	55.73	8	55.83	56.00	-5	6,629	-0.08%
2019/02/21	5	56.32	0	0.00	56.20	5	6,578	0.08%
2019/02/20	2	57.10	40	57.03	57.10	-38	6,542	-0.58%
2019/02/18	0	0.00	2.3	56.32	56.00	-2.3	6,521	-0.04%
2019/02/15	1	56.70	2	56.75	56.60	-1	6,543	-0.02%
2019/02/14	0	0.00	3	56.40	57.00	-3	6,515	-0.05%
2019/02/13	5	55.92	3	56.37	56.20	2	6,424	0.03%
2019/02/12	7	56.50	12	56.77	56.80	-5	6,353	-0.08%
2019/02/11	0	0.00	25	56.63	56.50	-25	6,289	-0.40%
2019/01/30	6	56.00	8	55.84	55.90	-2	6,237	-0.03%
2019/01/29	1	55.50	3	55.50	55.80	-2	6,138	-0.03%
2019/01/28	6	55.92	2	55.65	55.90	4	6,119	0.07%
2019/01/25	1	55.80	3	55.87	55.90	-2	6,145	-0.03%
2019/01/24	0	0.00	11	55.40	55.50	-11	6,019	-0.18%
2019/01/23	2	55.10	5	54.96	55.20	-3	6,078	-0.05%
2019/01/22	0	0.00	2	54.75	55.00	-2	6,037	-0.03%
2019/01/21	6	55.47	5	55.62	55.20	1	5,992	0.02%
2019/01/18	0	0.00	21.1	55.33	55.50	-21.1	5,901	-0.36%
2019/01/17	2	54.95	10	55.17	55.20	-8	5,913	-0.14%
2019/01/16	1	55.00	50	54.95	54.80	-49	5,768	-0.85%
2019/01/15	1	53.70	26	53.59	53.80	-25	5,478	-0.46%
2019/01/14	4	53.08	3	53.00	53.10	1	5,419	0.02%
2019/01/11	1	53.30	1	53.10	53.20	0	5,527	0.00%
2019/01/10	1	53.30	15	53.11	53.30	-14	5,471	-0.26%
2019/01/09	4	53.03	7	53.04	53.10	-3	5,415	-0.06%
2019/01/08	1	52.80	15	52.79	52.80	-14	5,370	-0.26%
2019/01/07	2	52.60	6	52.83	52.50	-4	5,362	-0.07%
2019/01/04	1	52.00	4	52.10	52.00	-3	5,341	-0.06%
2019/01/03	0	0.00	4	52.35	52.50	-4	5,573	-0.07%
2019/01/02	0	0.00	3	53.00	52.10	-3	5,607	-0.05%
2018/12/28	0	0.00	11	52.51	52.70	-11	5,630	-0.20%
2018/12/25	0	0.00	10	51.30	51.10	-10	5,689	-0.18%
2018/12/21	0.1	50.70	11	51.85	50.90	-10.9	5,841	-0.19%
2018/12/20	0	0.00	35	51.79	51.70	-35	5,791	-0.60%
2018/12/19	0	0.00	1	51.10	51.20	-1	5,708	-0.02%
2018/12/18	2	50.30	0	0.00	50.50	2	5,712	0.04%
2018/12/17	0	0.00	2.4	50.98	50.90	-2.4	5,801	-0.04%
2018/12/13	0	0.00	16	51.06	51.10	-16	5,857	-0.27%
2018/12/12	1	50.30	11	50.49	50.50	-10	6,008	-0.17%
2018/12/11	0	0.00	5.2	50.10	50.10	-5.2	6,030	-0.09%
2018/12/06	33	48.88	0	0.00	48.80	33	6,334	0.52%
2018/12/05	13	49.53	0	0.00	49.75	13	6,362	0.20%
2018/12/04	13	50.29	6	50.53	50.30	7	6,479	0.11%
2018/12/03	13	50.25	5	50.50	50.30	8	6,487	0.12%
2018/11/30	0	0.00	15	49.65	49.95	-15	6,504	-0.23%
2018/11/29	2	49.40	10	49.45	49.15	-8	6,490	-0.12%
2018/11/28	2	49.45	0	0.00	49.40	2	6,624	0.03%
2018/11/27	0.3	49.45	0	0.00	49.45	0.3	6,565	0.00%
2018/11/26	2	48.90	3	49.40	49.00	-1	6,581	-0.02%
2018/11/23	2	48.68	5	48.98	48.90	-3	6,567	-0.05%
2018/11/22	1	49.05	0	0.00	48.55	1	6,625	0.02%
2018/11/21	1	49.00	0	0.00	49.05	1	6,713	0.01%
2018/11/20	0.2	49.40	7	49.56	49.30	-6.8	6,742	-0.10%
2018/11/19	3	49.48	0	0.00	49.65	3	6,764	0.04%
2018/11/15	10	48.80	0	0.00	48.85	10	6,720	0.15%
2018/11/14	4	49.00	0	0.00	49.50	4	6,680	0.06%
2018/11/13	25	48.79	2	48.50	48.70	23	6,642	0.35%
2018/11/12	5	49.45	0	0.00	49.50	5	6,679	0.07%
2018/11/09	3	49.13	0	0.00	49.40	3	6,724	0.04%
2018/11/08	1	50.00	1	49.95	50.00	0	6,750	0.00%
2018/11/07	0	0.00	3	49.50	49.90	-3	6,749	-0.04%
2018/11/06	1.2	49.03	5	48.80	49.20	-3.8	6,798	-0.06%
2018/11/05	3	49.13	2	48.65	49.40	1	6,849	0.01%
2018/11/02	0	0.00	2	49.30	49.60	-2	6,864	-0.03%
2018/11/01	5	48.85	0	0.00	49.20	5	6,840	0.07%
2018/10/31	1	48.10	1	48.25	48.85	0	6,867	0.00%
2018/10/30	1	47.80	0	0.00	47.75	1	6,823	0.01%
2018/10/29	6	47.65	1	47.65	47.80	5	6,847	0.07%
2018/10/25	4	47.35	5	47.80	47.50	-1	6,864	-0.01%
2018/10/24	7	48.26	5	48.20	48.40	2	6,789	0.03%
2018/10/23	3.1	48.12	0	0.00	48.00	3.1	6,952	0.04%
2018/10/22	11	47.60	10	47.75	47.75	1	7,134	0.01%
2018/10/19	11.2	47.73	0	0.00	47.90	11.2	7,208	0.16%
2018/10/18	5	48.72	0	0.00	48.65	5	7,160	0.07%
2018/10/17	3.1	48.93	0	0.00	49.00	3.1	7,209	0.04%
2018/10/16	16	48.48	0	0.00	48.40	16	7,197	0.22%
2018/10/15	15	48.50	1	48.60	48.45	14	7,192	0.19%
2018/10/12	32	48.80	2	49.15	49.15	30	7,179	0.42%
2018/10/11	23	49.08	1	49.35	48.80	22	7,139	0.31%
2018/10/09	13	50.62	1	51.10	50.60	12	6,880	0.17%
2018/10/08	10	50.43	1	51.00	50.70	9	6,819	0.13%
2018/10/05	48	50.80	12	51.22	50.50	36	6,793	0.53%
2018/10/04	22	51.75	3	51.70	51.50	19	6,749	0.28%
2018/10/03	2	52.50	1	52.50	52.50	1	6,778	0.01%
2018/10/02	9	53.00	0	0.00	52.80	9	6,847	0.13%
2018/10/01	6	53.30	13	53.46	53.30	-7	6,828	-0.10%
2018/09/28	2	53.00	6	53.00	53.20	-4	6,875	-0.06%
2018/09/27	1	52.50	1	53.00	53.00	0	6,890	0.00%
2018/09/26	2	52.85	5	52.96	52.90	-3	6,964	-0.04%
2018/09/25	2	52.80	5	52.92	53.00	-3	7,033	-0.04%
2018/09/21	2	51.75	4	51.85	52.20	-2	7,046	-0.03%
2018/09/20	29	52.96	1	52.90	52.20	28	7,003	0.40%
2018/09/19	0	0.00	12	52.90	53.00	-12	7,061	-0.17%
2018/09/18	12	53.10	122	52.72	52.80	-110	7,093	-1.55%	大賣/鉅額交易
2018/09/17	10	52.10	0	0.00	52.30	10	6,946	0.14%
2018/09/14	7	52.07	12.1	52.28	52.00	-5.1	6,958	-0.07%
2018/09/13	3	51.37	3	51.20	51.70	0	6,860	0.00%
2018/09/12	13	50.12	1	50.20	50.30	12	6,765	0.18%
2018/09/11	26	49.76	0	0.00	49.70	26	6,755	0.38%
2018/09/10	13	49.41	15	49.67	49.60	-2	6,753	-0.03%
2018/09/07	16	50.44	7.1	50.51	50.10	8.9	6,853	0.13%
2018/09/06	43	50.84	0	0.00	50.70	43	6,817	0.63%
2018/09/05	7	51.71	1	51.70	51.60	6	6,696	0.09%
2018/09/04	67	51.86	0	0.00	52.00	67	6,705	1.00%
2018/09/03	11	52.11	2	53.00	52.20	9	6,665	0.14%
2018/08/31	0	0.00	3	52.70	52.80	-3	6,729	-0.04%
2018/08/30	1	53.20	0	0.00	53.20	1	6,730	0.01%
2018/08/29	4	53.48	5	53.44	53.50	-1	6,816	-0.01%
2018/08/28	2	52.00	52.7	52.90	53.00	-50.7	6,879	-0.74%
2018/08/27	57	51.85	0	0.00	51.70	57	7,106	0.80%
2018/08/24	1	52.00	0	0.00	51.90	1	7,288	0.01%
2018/08/21	0	0.00	1	52.20	52.50	-1	7,544	-0.01%
2018/08/17	9	52.08	21	52.34	52.20	-12	7,680	-0.16%
2018/08/16	2	51.55	0	0.00	51.40	2	7,656	0.03%
2018/08/14	4	51.73	0	0.00	51.70	4	7,940	0.05%
2018/08/13	20	51.86	27	51.92	51.80	-7	7,971	-0.09%
2018/08/10	15	52.53	3	52.50	52.60	12	7,910	0.15%
2018/08/09	17	53.09	0	0.00	52.60	17	7,946	0.21%
2018/08/08	1	52.90	1	53.10	53.10	0	7,958	0.00%
2018/08/07	0	0.00	2	52.80	52.60	-2	8,022	-0.02%
2018/08/06	5	52.66	0	0.00	52.60	5	8,218	0.06%
2018/08/03	11	52.57	0	0.00	52.60	11	8,250	0.13%
2018/08/02	9	52.83	2	53.10	52.30	7	8,256	0.08%
2018/08/01	12	52.93	1	53.00	53.30	11	8,339	0.13%
2018/07/31	4	52.40	1	52.90	52.90	3	8,367	0.04%
2018/07/30	25	52.31	0	0.00	52.50	25	8,330	0.30%
2018/07/27	3	55.73	202	55.50	55.60	-199	8,218	-2.42%	大賣/鉅額交易
2018/07/26	11	55.42	6	55.40	55.50	5	8,111	0.06%
2018/07/25	0	0.00	26	54.75	55.20	-26	8,032	-0.32%
2018/07/24	9	54.44	5	54.48	54.60	4	8,022	0.05%
2018/07/23	3	53.87	10	54.30	54.50	-7	7,992	-0.09%
2018/07/20	6	54.20	0	0.00	54.20	6	7,966	0.08%
2018/07/19	0	0.00	32	54.46	54.60	-32	7,893	-0.41%
2018/07/18	5	53.62	26	53.88	54.00	-21	7,887	-0.27%
2018/07/17	3	52.83	0	0.00	53.20	3	7,853	0.04%
2018/07/16	1	52.40	0	0.00	52.60	1	7,882	0.01%
2018/07/13	4	52.30	2	52.30	52.40	2	7,940	0.03%
2018/07/12	6	52.00	3	52.00	51.90	3	8,078	0.04%
2018/07/11	12	51.75	0	52.50	52.20	12	8,239	0.15%
2018/07/10	5	52.18	0	0.00	52.60	5	8,272	0.06%
2018/07/09	7	52.13	0	0.00	52.20	7	8,343	0.08%
2018/07/06	7	51.73	0	0.00	51.70	7	8,434	0.08%
2018/07/05	13	51.91	0	0.00	52.10	13	8,387	0.15%
2018/07/04	30	52.20	0.2	52.40	51.90	29.8	8,364	0.36%
2018/07/03	19	52.55	0	0.00	52.40	19	8,321	0.23%
2018/07/02	2	53.00	0	0.00	53.00	2	8,300	0.02%
2018/06/29	7	53.10	10	53.50	53.50	-3	8,254	-0.04%
2018/06/28	25	52.61	0	0.00	52.80	25	8,166	0.31%
2018/06/27	2	53.00	10	53.10	53.00	-8	8,091	-0.10%
2018/06/26	27	53.26	23	53.31	53.20	4	8,089	0.05%
2018/06/25	3	53.93	0	0.00	53.70	3	8,120	0.04%
2018/06/22	0	0.00	1	54.60	54.50	-1	8,192	-0.01%
2018/06/21	29	54.20	0	0.00	54.00	29	8,133	0.36%
2018/06/20	3	53.33	0	0.00	54.00	3	8,136	0.04%
2018/06/19	209	54.08	0	0.00	53.50	209	8,098	2.58%	大買/鉅額交易
2018/06/15	11	53.92	0	0.00	53.90	11	8,006	0.14%
2018/06/14	1	54.60	0	0.00	54.50	1	7,758	0.01%
2018/06/12	16.1	55.00	1	55.10	54.90	15.1	7,703	0.20%
2018/06/11	13	55.48	70	55.43	55.30	-57	7,585	-0.75%
2018/06/08	12	55.97	0	0.00	56.20	12	7,453	0.16%
2018/06/07	1	57.00	0	0.00	57.00	1	7,364	0.01%
2018/06/06	5	57.10	0	0.00	57.20	5	7,336	0.07%
2018/06/05	52	57.49	17	56.80	57.00	35	7,238	0.48%
2018/06/04	60	56.35	8	56.68	57.50	52	7,131	0.73%
2018/06/01	4	54.30	6	55.02	55.10	-2	6,838	-0.03%
2018/05/31	3	53.00	1	53.40	53.00	2	6,612	0.03%
2018/05/30	12	53.58	0	0.00	53.40	12	6,441	0.19%
2018/05/29	2	53.95	3	53.90	53.90	-1	6,370	-0.02%
2018/05/28	5	53.96	1	54.30	53.60	4	6,449	0.06%
2018/05/25	10	53.40	10	53.20	53.40	0	6,446	0.00%
2018/05/24	3	53.47	2	53.55	53.50	1	6,372	0.02%
2018/05/23	32.1	53.68	0	0.00	53.00	32.1	6,428	0.50%
2018/05/22	10	54.64	15	54.92	55.00	-5	6,283	-0.08%
2018/05/21	3	52.93	0	0.00	52.90	3	6,174	0.05%
2018/05/18	22	52.70	0	0.00	52.60	22	6,224	0.35%
2018/05/17	21	53.00	0	0.00	52.90	21	6,265	0.34%
2018/05/16	20	52.45	0	0.00	52.60	20	6,237	0.32%
2018/05/15	4	52.10	4	52.05	52.50	0	6,262	0.00%
2018/05/14	7	51.77	0	0.00	52.10	7	6,321	0.11%
2018/05/11	6	53.13	1	53.20	53.10	5	6,128	0.08%
2018/05/10	14	52.99	0	0.00	52.90	14	6,085	0.23%
2018/05/09	10	52.33	0	0.00	52.40	10	6,061	0.16%
2018/05/08	3.4	52.85	0	0.00	52.80	3.4	5,986	0.06%
2018/05/07	2	53.05	0	0.00	53.10	2	5,960	0.03%
2018/05/04	2	52.50	0	0.00	52.80	2	6,008	0.03%
2018/05/03	27	53.05	0	0.00	52.70	27	5,975	0.45%
2018/05/02	5	54.10	1.1	54.00	53.60	3.9	5,918	0.07%
2018/04/30	10	54.32	0	0.00	54.10	10	5,901	0.17%
2018/04/27	5	54.14	0	0.00	54.00	5	5,889	0.08%
2018/04/26	3	54.63	8	54.40	54.10	-5	5,912	-0.08%
2018/04/25	2	54.20	0	0.00	54.20	2	5,973	0.03%
2018/04/24	1	54.70	6	54.18	54.30	-5	6,050	-0.08%
2018/04/23	7.1	54.03	6	54.25	54.10	1.1	6,067	0.02%
2018/04/20	10.4	54.35	3	54.60	54.00	7.4	6,073	0.12%
2018/04/19	6	54.45	15	54.71	54.90	-9	6,037	-0.15%
2018/04/18	24	53.52	4	54.23	53.20	20	6,000	0.33%
2018/04/17	33	54.06	0	0.00	53.80	33	5,909	0.56%
2018/04/16	17	55.19	0	0.00	55.10	17	5,814	0.29%
2018/04/13	60	56.30	0	0.00	56.10	60	5,810	1.03%
2018/04/12	27	56.80	0	0.00	56.80	27	5,691	0.47%
2018/04/11	8	57.71	3	58.17	57.50	5	5,664	0.09%
2018/04/10	2	57.80	2.3	57.74	57.70	-0.3	5,708	-0.01%
2018/04/09	8	57.88	4	58.20	58.00	4	5,816	0.07%
2018/04/03	6	58.40	20	58.40	58.30	-14	5,761	-0.24%
2018/04/02	1	59.10	0	0.00	59.00	1	5,800	0.02%
2018/03/31	1	59.20	0	0.00	59.10	1	5,829	0.02%
2018/03/30	13	59.13	0	0.00	58.80	13	5,835	0.22%
2018/03/29	13	58.84	2	58.80	58.80	11	5,799	0.19%
2018/03/28	10	59.27	0	0.00	59.20	10	5,701	0.18%
2018/03/27	7.3	59.92	0	0.00	59.80	7.3	5,629	0.13%
2018/03/26	1	59.50	0	0.00	60.20	1	5,516	0.02%
2018/03/23	3	59.83	0	0.00	60.00	3	5,522	0.05%
2018/03/22	1	61.00	0	0.00	61.10	1	5,515	0.02%
2018/03/21	0	0.00	3	61.00	61.00	-3	5,511	-0.05%
2018/03/19	4	60.50	0	0.00	61.00	4	5,695	0.07%
2018/03/16	1	60.20	0	0.00	60.30	1	5,746	0.02%
2018/03/15	0	0.00	2	60.40	60.40	-2	5,745	-0.03%
2018/03/14	4	60.00	1	60.20	60.50	3	5,814	0.05%
2018/03/13	1	59.80	0	0.00	60.20	1	5,968	0.02%
2018/03/12	5	59.66	0	0.00	60.00	5	6,021	0.08%
2018/03/08	2	59.00	0	59.10	58.90	2	6,304	0.03%
2018/03/07	8.4	58.86	0	0.00	58.70	8.4	6,411	0.13%
2018/03/06	20	59.70	1	59.80	59.50	19	6,661	0.29%
2018/03/05	1	59.30	0	0.00	59.30	1	7,039	0.01%
2018/03/02	2	58.85	0	0.00	59.30	2	7,079	0.03%
2018/03/01	35	58.99	0	0.00	58.80	35	7,068	0.50%
2018/02/27	9	59.77	0	0.00	59.60	9	7,023	0.13%
2018/02/23	5	59.76	0	0.00	59.60	5	7,138	0.07%
2018/02/22	1	59.60	0	0.00	59.70	1	7,231	0.01%
2018/02/21	2	59.60	3	60.00	59.50	-1	7,312	-0.01%
2018/02/12	8	58.56	0	0.00	58.50	8	7,319	0.11%
2018/02/09	14	58.57	7	58.37	59.20	7	7,333	0.10%
2018/02/08	9	59.63	1	59.70	59.50	8	7,387	0.11%
2018/02/07	24.6	60.34	0	0.00	59.40	24.6	7,980	0.31%
2018/02/06	20	60.20	26	61.00	60.00	-6	7,904	-0.08%
2018/02/05	7	62.94	0	0.00	62.90	7	7,733	0.09%
2018/02/01	20	64.30	0	0.00	64.00	20	7,677	0.26%
2018/01/31	1	63.50	6	63.60	63.50	-5	7,684	-0.07%
2018/01/29	8	64.40	0	0.00	64.50	8	7,601	0.11%
2018/01/25	3	64.27	7	64.84	64.90	-4	7,547	-0.05%
2018/01/23	2	64.25	80	64.40	64.20	-78	7,460	-1.05%
2018/01/22	3	64.50	0	0.00	65.00	3	7,403	0.04%
2018/01/19	5	64.80	5	64.80	65.00	0	7,349	0.00%
2018/01/18	0	0.00	1	64.80	64.60	-1	7,260	-0.01%
2018/01/17	1	63.00	0	0.00	63.70	1	7,178	0.01%
2018/01/10	0	0.00	2	61.80	61.90	-2	7,126	-0.03%
2018/01/09	2	61.75	0	0.00	61.50	2	7,115	0.03%
2018/01/05	6	62.30	0	0.00	61.80	6	7,198	0.08%
2018/01/04	2	62.60	3	62.60	62.90	-1	7,152	-0.01%
2018/01/03	10	62.50	6	62.63	62.60	4	7,163	0.06%
2018/01/02	2	61.90	0.1	62.00	61.90	1.9	7,048	0.03%