廣達 (2382)-華南永昌-鳳山券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
261.5
漲跌
▲4.0
漲幅
+1.55%
成交量
15,442張
產業
上市電腦週邊類股
1998人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	7.1	261.34	10	261.70	261.50	-2.9	40,266	-0.01%
2024/04/26	15	260.93	15.2	264.38	257.50	-0.2	41,660	0.00%
2024/04/25	21	255.14	17	255.47	255.50	4	42,404	0.01%
2024/04/24	44	257.08	79.2	256.28	260.50	-35.2	42,268	-0.08%
2024/04/23	6.1	235.93	10	235.20	237.00	-3.9	42,264	-0.01%
2024/04/22	30.2	234.28	4	235.88	230.00	26.2	42,290	0.06%
2024/04/19	12.3	242.37	14	246.07	241.50	-1.7	42,480	0.00%
2024/04/18	17.3	250.24	7	250.93	250.50	10.3	42,755	0.02%
2024/04/17	38.3	251.40	28.1	253.60	254.50	10.2	42,926	0.02%
2024/04/16	29.8	251.59	11.1	251.61	249.50	18.7	42,631	0.04%
2024/04/15	35.3	263.75	24.1	263.49	261.00	11.3	42,525	0.03%
2024/04/12	26.4	274.95	10	273.01	271.00	16.4	42,194	0.04%
2024/04/11	18	283.53	10	284.25	284.50	8	41,905	0.02%
2024/04/10	18.5	285.34	13.1	284.47	282.00	5.4	41,815	0.01%
2024/04/09	36.2	288.58	29	288.03	287.00	7.1	41,642	0.02%
2024/04/08	15.4	292.43	7	293.29	291.50	8.4	41,704	0.02%
2024/04/03	46.5	292.93	32.2	293.50	293.50	14.4	41,887	0.03%
2024/04/02	12	295.26	26.1	295.57	298.00	-14.1	41,317	-0.03%
2024/04/01	47.5	287.88	34	284.99	282.50	13.5	40,260	0.03%
2024/03/29	39.1	288.06	64.3	289.87	293.50	-25.2	39,443	-0.06%
2024/03/28	17.1	267.45	75.4	267.41	280.00	-58.3	37,594	-0.16%
2024/03/27	29.1	253.28	22	254.89	257.50	7.1	36,650	0.02%
2024/03/26	7.1	257.05	18	259.50	254.00	-10.9	37,417	-0.03%
2024/03/25	8.2	257.12	4	257.50	255.00	4.2	37,942	0.01%
2024/03/22	10	259.70	16.4	258.89	257.50	-6.4	38,520	-0.02%
2024/03/21	8	254.94	20.1	255.52	254.50	-12.1	38,256	-0.03%
2024/03/20	20	252.55	17.4	253.06	249.00	2.7	38,219	0.01%
2024/03/19	43	254.88	32.2	256.61	257.00	10.8	37,796	0.03%
2024/03/18	38	257.39	8	260.62	255.00	30	37,643	0.08%
2024/03/15	17	249.73	44.7	254.85	257.50	-27.7	37,048	-0.07%
2024/03/14	23.1	244.33	8	246.06	243.50	15.1	36,248	0.04%
2024/03/13	16.1	251.03	14.1	251.63	250.50	2	36,335	0.01%
2024/03/12	11.2	252.75	43.2	253.51	254.50	-32.1	36,203	-0.09%
2024/03/11	11.2	248.57	22.2	250.47	249.50	-11	35,833	-0.03%
2024/03/08	12	241.96	12.2	243.65	241.50	-0.2	35,512	0.00%
2024/03/07	8.8	243.00	8	242.81	240.50	0.8	35,529	0.00%
2024/03/06	4	245.50	8.4	245.73	246.50	-4.4	35,638	-0.01%
2024/03/05	6.1	244.02	19.2	244.49	245.00	-13.1	36,225	-0.04%
2024/03/04	2.3	240.48	6.5	238.95	239.00	-4.2	36,395	-0.01%
2024/03/01	10	235.35	8.1	236.03	237.00	1.9	36,524	0.01%
2024/02/29	8.4	232.47	8	231.88	232.00	0.4	36,927	0.00%
2024/02/27	25.1	234.14	8	235.00	232.50	17.1	36,961	0.05%
2024/02/26	12.1	240.21	5.1	240.09	241.00	7.1	37,026	0.02%
2024/02/23	33.1	244.73	22	246.41	241.00	11.1	37,456	0.03%
2024/02/22	15.4	242.83	17.2	243.72	243.50	-1.8	37,689	0.00%
2024/02/21	17.4	237.82	10.3	237.48	236.00	7.2	37,476	0.02%
2024/02/20	15.2	241.97	7	242.93	242.50	8.2	37,359	0.02%
2024/02/19	30.4	243.99	13	244.00	241.50	17.4	37,447	0.05%
2024/02/16	42.8	252.79	28.2	255.50	248.50	14.5	37,507	0.04%
2024/02/15	10.3	266.23	28.1	268.15	266.50	-17.9	36,674	-0.05%
2024/02/05	22.1	254.16	38	254.38	255.00	-16	36,741	-0.04%
2024/02/02	23.1	252.35	20.2	251.56	253.00	2.9	36,663	0.01%
2024/02/01	17.1	243.15	1	243.02	243.00	16.1	36,745	0.04%
2024/01/31	5.2	247.33	8.3	247.47	247.00	-3.1	37,348	-0.01%
2024/01/30	4.1	251.84	25.3	250.35	253.00	-21.2	37,198	-0.06%
2024/01/29	6	244.17	6.2	245.37	245.50	-0.2	37,025	0.00%
2024/01/26	28.6	243.48	11.2	243.37	242.00	17.4	37,294	0.05%
2024/01/25	8.2	251.49	4.1	251.86	249.00	4.2	37,652	0.01%
2024/01/24	6.1	251.41	6	252.58	250.00	0.1	37,883	0.00%
2024/01/23	18.4	251.59	25	252.70	252.50	-6.7	38,673	-0.02%
2024/01/22	35	254.69	50.7	255.22	253.50	-15.7	38,397	-0.04%
2024/01/19	9.1	237.15	82.6	236.81	240.00	-73.5	37,353	-0.20%
2024/01/18	24.9	222.63	17.1	222.97	221.50	7.8	36,647	0.02%
2024/01/17	14	230.29	15.7	230.83	228.50	-1.7	36,773	0.00%
2024/01/16	16.1	227.36	10	227.25	228.00	6.1	36,950	0.02%
2024/01/15	18.1	230.68	18	230.94	226.50	0.1	37,286	0.00%
2024/01/12	9.4	230.61	38.2	229.84	231.00	-28.8	38,006	-0.08%
2024/01/11	8	222.69	20.4	222.90	224.00	-12.3	37,948	-0.03%
2024/01/10	20	218.42	25	217.74	218.00	-5	38,855	-0.01%
2024/01/09	22	219.61	20.3	222.55	216.00	1.8	39,217	0.00%
2024/01/08	8.1	216.00	3.1	215.00	214.00	5	39,229	0.01%
2024/01/05	15.3	217.99	20	219.00	215.50	-4.7	40,263	-0.01%
2024/01/04	2	218.74	19.5	217.64	219.00	-17.5	40,867	-0.04%
2024/01/03	14	213.32	3	214.33	214.00	11	41,715	0.03%
2024/01/02	45.3	218.54	23.2	217.80	214.00	22.1	42,292	0.05%
2023/12/29	38	224.05	70.2	222.51	224.50	-32.1	42,257	-0.08%
2023/12/28	8.5	217.20	14	217.36	217.00	-5.6	42,155	-0.01%
2023/12/27	10	215.70	4	216.25	215.50	6	42,630	0.01%
2023/12/26	14.1	215.46	15	215.93	216.00	-0.9	43,969	0.00%
2023/12/25	8	216.13	8.1	216.96	215.50	-0.1	45,127	0.00%
2023/12/22	53.1	215.61	54.2	216.30	215.00	-1.1	45,356	0.00%
2023/12/21	47.2	213.65	39	213.44	215.50	8.2	45,488	0.02%
2023/12/20	23.1	209.26	51.7	209.88	210.00	-28.6	45,034	-0.06%
2023/12/19	18.2	206.56	22.5	207.30	203.50	-4.4	44,692	-0.01%
2023/12/18	4	204.13	13.1	203.27	203.00	-9.1	44,686	-0.02%
2023/12/15	6	204.50	4	204.25	202.50	2	45,160	0.00%
2023/12/14	7.2	203.72	17.7	204.96	205.50	-10.5	45,308	-0.02%
2023/12/13	7.2	202.86	7	203.43	201.00	0.2	45,566	0.00%
2023/12/12	5	203.10	8.2	204.28	201.00	-3.2	45,871	-0.01%
2023/12/11	12	204.12	6	205.75	204.00	6	46,314	0.01%
2023/12/08	8	204.31	31.2	203.52	203.00	-23.2	46,572	-0.05%
2023/12/07	25	201.40	6.1	201.43	201.00	18.9	47,016	0.04%
2023/12/06	5.1	199.51	6.1	200.50	199.50	-1	48,189	0.00%
2023/12/05	13.1	194.81	7	194.50	195.00	6.1	48,621	0.01%
2023/12/04	9	199.39	11	199.68	197.50	-2	48,704	0.00%
2023/12/01	40.1	200.33	36.1	199.82	200.00	4	49,043	0.01%
2023/11/30	37.1	201.00	24	200.00	203.00	13.1	48,994	0.03%
2023/11/29	16.2	199.85	20	200.53	201.00	-3.8	48,815	-0.01%
2023/11/28	10	196.00	12.2	195.67	197.00	-2.2	49,137	0.00%
2023/11/27	49.7	196.08	17	198.32	196.50	32.7	49,772	0.07%
2023/11/24	24.7	202.05	16	201.41	203.50	8.7	49,837	0.02%
2023/11/23	28.4	206.18	18	205.92	203.50	10.4	50,221	0.02%
2023/11/22	40.3	209.88	19.1	210.72	208.50	21.2	51,248	0.04%
2023/11/21	19.1	216.71	23.2	217.56	217.50	-4.2	52,538	-0.01%
2023/11/20	10	209.25	35	210.24	212.00	-25	54,396	-0.05%
2023/11/17	22	209.18	25	209.44	208.50	-3	55,046	-0.01%
2023/11/16	34.1	210.56	33	210.86	208.50	1.1	56,500	0.00%
2023/11/15	34	212.91	72.1	214.03	209.00	-38.1	57,346	-0.07%
2023/11/14	21.2	206.91	9	208.78	208.50	12.2	59,181	0.02%
2023/11/13	126.7	209.75	78	206.68	206.00	48.7	61,085	0.08%	大買/
2023/11/10	24	214.54	16	213.81	213.50	8	62,131	0.01%
2023/11/09	32.5	215.89	18.1	217.20	219.00	14.4	63,371	0.02%
2023/11/08	12.2	214.12	50.1	213.80	215.00	-37.9	65,202	-0.06%
2023/11/07	13	204.23	15	204.67	204.00	-2	65,861	0.00%
2023/11/06	18.6	203.95	15	204.57	205.50	3.6	67,393	0.01%
2023/11/03	19	201.76	12	202.75	200.00	7	68,690	0.01%
2023/11/02	15.1	200.93	64.4	200.84	201.00	-49.3	70,203	-0.07%
2023/11/01	34.3	190.53	28.5	190.20	191.00	5.7	71,524	0.01%
2023/10/31	80.4	199.81	51.1	192.88	189.00	29.3	73,097	0.04%
2023/10/30	10.2	204.37	51.3	206.10	206.00	-41.1	74,682	-0.06%
2023/10/27	23.1	204.20	11.2	204.33	203.00	11.9	76,422	0.02%
2023/10/26	20.3	202.17	18	203.19	202.50	2.3	77,922	0.00%
2023/10/25	12.5	209.20	16	210.16	210.50	-3.5	78,753	0.00%
2023/10/24	22	203.82	30	205.38	209.00	-8	79,765	-0.01%
2023/10/23	26.1	202.84	24.2	203.03	200.50	1.9	80,983	0.00%
2023/10/20	35.3	202.52	32	204.20	204.50	3.3	82,915	0.00%
2023/10/19	46.2	207.20	89.3	209.51	208.50	-43.1	83,516	-0.05%
2023/10/18	75.4	212.83	43.1	212.25	209.50	32.3	84,971	0.04%
2023/10/17	60.1	221.64	32	223.17	221.50	28.1	85,014	0.03%
2023/10/16	18.2	222.75	33	223.45	221.50	-14.8	85,546	-0.02%
2023/10/13	53.3	227.95	23.1	228.87	226.00	30.2	86,697	0.03%
2023/10/12	35.4	238.18	68	239.74	238.00	-32.6	86,393	-0.04%
2023/10/11	54.9	248.28	36.2	251.51	238.00	18.7	87,840	0.02%
2023/10/06	39.5	255.49	57.6	254.07	254.50	-18.1	88,426	-0.02%
2023/10/05	67	250.60	45.2	249.95	249.50	21.8	89,090	0.02%
2023/10/04	38.3	244.37	100.1	243.90	250.50	-61.8	89,611	-0.07%
2023/10/03	56.2	251.44	35.2	252.09	248.50	21	89,389	0.02%
2023/10/02	38.1	252.65	61.1	253.98	254.50	-23.1	89,443	-0.03%
2023/09/28	60	239.83	39	240.11	239.50	21	88,794	0.02%
2023/09/27	19	225.68	14	226.11	230.00	5	88,251	0.01%
2023/09/26	45.3	225.69	10	226.56	221.50	35.3	89,321	0.04%
2023/09/25	44.3	224.43	37.1	226.73	226.00	7.2	89,730	0.01%
2023/09/22	60.1	222.80	51.3	223.48	227.50	8.8	90,057	0.01%
2023/09/21	19.5	216.83	20	218.10	219.00	-0.6	89,695	0.00%
2023/09/20	43.8	220.09	22.2	223.11	218.50	21.6	89,452	0.02%
2023/09/19	25.2	221.90	15	222.03	219.00	10.2	89,328	0.01%
2023/09/18	27.2	223.43	19	225.00	222.50	8.2	89,526	0.01%
2023/09/15	41.5	235.22	20.1	235.60	233.00	21.5	89,805	0.02%
2023/09/14	35	233.61	61	233.97	235.00	-26	90,100	-0.03%
2023/09/13	30.1	226.78	24	225.31	228.50	6.1	89,894	0.01%
2023/09/12	36.3	224.56	19.4	225.34	224.00	16.9	90,275	0.02%
2023/09/11	144.1	229.68	108.1	225.93	228.00	36	90,321	0.04%	大買/大賣/
2023/09/08	37.1	246.95	61.2	245.96	242.00	-24.1	89,396	-0.03%
2023/09/07	43	250.24	30.1	251.07	252.00	12.9	89,743	0.01%
2023/09/06	37	249.26	158.3	252.02	254.00	-121.3	90,599	-0.13%	大賣/鉅額交易
2023/09/05	19	243.79	20	243.28	245.00	-1	91,085	0.00%
2023/09/04	23.3	241.95	29	241.78	246.00	-5.7	91,314	-0.01%
2023/09/01	86.5	248.05	57.1	244.37	240.50	29.4	91,706	0.03%
2023/08/31	42.6	245.65	61	249.37	253.50	-18.4	91,236	-0.02%
2023/08/30	30.4	251.58	51.1	251.19	248.50	-20.7	90,591	-0.02%
2023/08/29	46	243.07	46	244.09	244.50	0	90,942	0.00%
2023/08/28	104.2	236.30	106	236.82	238.00	-1.8	90,549	0.00%	大買/大賣/
2023/08/25	165	247.99	65.1	246.65	244.00	99.9	89,971	0.11%	大買/
2023/08/24	130.9	267.27	94	272.70	262.50	36.9	89,193	0.04%	大買/
2023/08/23	67.6	256.27	52.1	257.95	262.00	15.5	87,260	0.02%
2023/08/22	35.1	262.42	92.6	261.98	258.50	-57.5	87,016	-0.07%
2023/08/21	59	255.47	66.1	254.08	250.50	-7.1	85,971	-0.01%
2023/08/18	124.2	259.58	72.1	264.94	256.00	52.1	84,870	0.06%	大買/
2023/08/17	92.3	269.95	47.3	271.10	272.50	45.1	82,775	0.05%
2023/08/16	56.1	250.10	80.4	257.31	270.00	-24.2	80,862	-0.03%
2023/08/15	44	250.84	50.4	249.71	246.50	-6.4	79,538	-0.01%
2023/08/14	67.3	232.78	122.8	235.60	239.00	-55.5	78,326	-0.07%	大賣/
2023/08/11	39.3	221.41	124.1	222.58	223.50	-84.8	76,339	-0.11%	大賣/
2023/08/10	151.3	217.74	68.2	213.89	210.50	83.1	75,438	0.11%	大買/
2023/08/09	119.9	235.52	144.1	234.24	233.50	-24.2	74,419	-0.03%	大買/大賣/
2023/08/08	76.1	241.70	66.2	240.29	240.00	9.9	73,812	0.01%
2023/08/07	69.2	231.17	94.7	234.51	242.00	-25.6	71,937	-0.04%
2023/08/04	93.1	217.81	67.1	216.88	220.00	26	69,993	0.04%
2023/08/02	107.4	223.25	66.7	220.04	213.50	40.7	67,966	0.06%	大買/
2023/08/01	73.3	231.54	51.5	232.37	237.00	21.9	65,423	0.03%
2023/07/31	69.4	253.93	36.1	252.93	238.50	33.4	63,535	0.05%
2023/07/28	41.2	256.25	42	256.99	264.50	-0.8	61,693	0.00%
2023/07/27	56.1	260.31	56.1	258.62	252.50	0	60,469	0.00%
2023/07/26	68	252.99	63.1	253.25	258.50	4.9	59,344	0.01%
2023/07/25	71.2	257.68	46.1	253.78	248.50	25.1	57,365	0.04%
2023/07/24	44.5	235.95	65.4	240.66	248.50	-20.9	54,899	-0.04%
2023/07/21	120.2	212.88	67.3	217.48	226.00	52.9	53,038	0.10%	大買/
2023/07/20	21.2	203.23	73.5	206.77	211.00	-52.3	50,949	-0.10%
2023/07/19	13	203.38	20	204.35	198.00	-7	49,580	-0.01%
2023/07/18	47.1	201.38	49	202.05	201.50	-1.9	48,483	0.00%
2023/07/17	35.2	196.81	10	197.25	196.00	25.2	46,854	0.05%
2023/07/14	68.1	198.67	28	196.78	198.00	40.1	46,301	0.09%
2023/07/13	25.2	200.61	35.9	200.32	195.00	-10.7	43,961	-0.02%
2023/07/12	27.3	181.40	33.9	183.65	187.50	-6.6	42,336	-0.02%
2023/07/11	34	171.66	29.1	171.02	173.00	4.9	41,377	0.01%
2023/07/10	13.1	162.73	9	161.06	162.50	4.1	40,607	0.01%
2023/07/07	43.2	163.55	23.1	162.97	160.50	20.1	40,324	0.05%
2023/07/06	42	168.12	38	167.89	165.00	4	39,670	0.01%
2023/07/05	22.1	167.57	27	167.65	169.50	-4.9	38,862	-0.01%
2023/07/04	19.2	165.46	21	168.12	170.50	-1.9	38,150	0.00%
2023/07/03	26.1	160.00	17.1	160.52	160.50	9	36,644	0.02%
2023/06/30	6.1	149.37	16.1	149.91	152.00	-10	35,650	-0.03%
2023/06/29	10	145.10	7	145.57	146.50	3	34,853	0.01%
2023/06/28	28.1	145.34	43	144.79	144.00	-14.9	34,515	-0.04%
2023/06/27	26	140.94	15	141.53	141.50	11	34,041	0.03%
2023/06/26	29.1	145.98	13	145.15	146.50	16.1	33,402	0.05%
2023/06/21	50	149.36	37	149.54	151.50	13	32,802	0.04%
2023/06/20	23	145.65	35	144.56	145.00	-12	31,932	-0.04%
2023/06/19	14.1	148.40	9	149.28	150.00	5.1	31,097	0.02%
2023/06/16	13.1	146.69	8.1	147.49	149.00	5	30,599	0.02%
2023/06/15	12	145.58	14	146.29	147.00	-2	29,704	-0.01%
2023/06/14	10.3	138.66	2	139.50	140.00	8.3	28,915	0.03%
2023/06/13	37.5	137.07	35	136.07	138.00	2.5	28,425	0.01%
2023/06/12	46.4	132.36	38.1	131.79	129.00	8.3	27,351	0.03%
2023/06/09	34.3	129.90	81	129.49	131.50	-46.7	26,069	-0.18%
2023/06/08	12	121.42	9.6	121.63	120.00	2.4	24,925	0.01%
2023/06/07	14.5	123.62	23.1	124.30	125.00	-8.6	24,375	-0.04%
2023/06/06	5	117.41	7	117.21	118.50	-2	23,329	-0.01%
2023/06/05	6	117.16	2	117.00	117.00	4	22,912	0.02%
2023/06/02	19.1	118.17	23.1	119.05	118.00	-4	22,448	-0.02%
2023/06/01	0	115.00	4.1	114.27	115.00	-4.1	21,303	-0.02%
2023/05/31	20.1	116.47	29	116.64	116.50	-8.9	20,850	-0.04%
2023/05/30	34.2	116.68	24	116.67	115.00	10.2	19,902	0.05%
2023/05/29	9	114.11	3.1	114.66	114.00	6	18,759	0.03%
2023/05/26	24	116.65	17	116.35	115.50	7	18,208	0.04%
2023/05/25	21	112.07	15	112.43	113.50	6	17,433	0.03%
2023/05/24	5	105.70	3.1	106.67	105.50	1.9	16,667	0.01%
2023/05/23	4.1	105.15	7	105.93	107.00	-3	16,366	-0.02%
2023/05/22	10	106.15	8.1	106.56	106.00	2	15,908	0.01%
2023/05/19	13	108.38	15.1	106.87	109.00	-2.1	15,394	-0.01%
2023/05/18	2	101.25	8	102.63	102.50	-6	14,591	-0.04%
2023/05/17	11	99.84	12	100.79	100.50	-1	14,096	-0.01%
2023/05/16	8.1	99.50	15	100.59	101.00	-6.9	13,567	-0.05%
2023/05/15	10	98.31	8.2	99.63	97.60	1.8	12,703	0.01%
2023/05/12	2.1	99.55	141	100.20	101.50	-138.9	11,907	-1.17%	大賣/鉅額交易
2023/05/11	0	0.00	66.8	93.16	92.30	-66.8	10,758	-0.62%
2023/05/10	9.3	90.83	3	91.73	91.70	6.3	10,579	0.06%
2023/05/09	9	91.74	10.2	92.91	91.80	-1.2	10,482	-0.01%
2023/05/08	1	90.30	12.1	90.63	90.40	-11.1	10,272	-0.11%
2023/05/05	5.1	89.30	61	89.99	89.60	-56	10,114	-0.55%
2023/05/04	2	89.00	0	0.00	89.00	2	9,936	0.02%
2023/05/03	1	88.90	0	0.00	89.30	1	9,740	0.01%
2023/05/02	1	89.60	33	89.30	89.60	-32	9,567	-0.33%
2023/04/28	4	85.50	4	85.98	85.90	0	9,161	0.00%
2023/04/27	0	0.00	13	84.95	85.30	-13	9,114	-0.14%
2023/04/26	3	82.63	1	83.20	83.10	2	9,007	0.02%
2023/04/25	4	83.25	2	83.40	83.70	2	8,884	0.02%
2023/04/24	2	84.30	1	84.80	85.00	1	8,765	0.01%
2023/04/21	6.5	84.34	5	84.32	84.30	1.5	8,678	0.02%
2023/04/20	3	85.13	4	85.65	85.50	-1	8,588	-0.01%
2023/04/19	3	86.10	15.1	85.68	86.00	-12.1	8,544	-0.14%
2023/04/18	2.1	82.09	4	82.15	82.60	-1.9	8,126	-0.02%
2023/04/17	8.5	81.00	1	80.50	81.30	7.5	8,029	0.09%
2023/04/14	14.2	81.79	2.5	81.91	81.80	11.6	7,858	0.15%
2023/04/13	17	89.29	0	0.00	89.30	17	7,331	0.23%
2023/04/12	2.2	89.92	0	0.00	90.90	2.2	7,028	0.03%
2023/04/11	0	0.00	3	90.23	90.60	-3	6,814	-0.04%
2023/04/10	3	89.67	1	89.80	89.90	2	6,702	0.03%
2023/04/07	0	0.00	4	89.85	89.80	-4	6,592	-0.06%
2023/04/06	0	0.00	4	89.73	89.90	-4	6,459	-0.06%
2023/03/31	32	89.12	1	89.70	89.10	31	6,340	0.49%
2023/03/30	1	88.40	4	88.65	89.00	-3	6,513	-0.05%
2023/03/29	0	0.00	3	87.90	88.00	-3	6,808	-0.04%
2023/03/27	1	87.60	2	87.30	87.50	-1	7,343	-0.01%
2023/03/24	3	87.37	7	87.16	87.50	-4	7,684	-0.05%
2023/03/22	0	0.00	1	84.50	85.00	-1	7,428	-0.01%
2023/03/21	1	84.00	0	0.00	83.80	1	7,359	0.01%
2023/03/20	1	83.20	2.1	83.50	83.20	-1.1	7,351	-0.01%
2023/03/17	0.1	82.70	13	83.20	83.20	-12.9	7,349	-0.18%
2023/03/16	6	82.95	3	82.70	82.80	3	7,259	0.04%
2023/03/15	0	0.00	2	81.60	81.30	-2	7,155	-0.03%
2023/03/14	0	0.00	7	81.79	81.20	-7	7,198	-0.10%
2023/03/13	11	80.42	10	81.86	81.60	1	7,218	0.01%
2023/03/09	0	0.00	2	82.05	82.20	-2	7,165	-0.03%
2023/03/07	0	0.00	1	81.90	82.00	-1	7,217	-0.01%
2023/03/06	0	0.00	9	81.47	81.70	-9	7,246	-0.12%
2023/03/03	0	0.00	1	80.90	80.60	-1	7,264	-0.01%
2023/03/02	4	79.30	14	80.47	80.50	-10	7,327	-0.14%
2023/03/01	1	79.10	5	80.24	79.80	-4	7,324	-0.05%
2023/02/24	1	80.20	2	80.30	80.10	-1	7,308	-0.01%
2023/02/23	0	0.00	2.1	80.23	80.10	-2.1	7,209	-0.03%
2023/02/22	1	79.19	0	0.00	79.20	1	7,261	0.01%
2023/02/21	11	80.26	12	79.93	79.90	-1	7,343	-0.01%
2023/02/20	0	79.40	0	0.00	79.60	0	7,424	0.00%
2023/02/17	0	0.00	1	78.90	78.90	-1	7,543	-0.01%
2023/02/15	4	78.60	0	0.00	78.50	4	7,964	0.05%
2023/02/14	1	78.40	1	78.80	78.80	0	7,991	0.00%
2023/02/13	0	0.00	2	78.20	77.70	-2	8,026	-0.02%
2023/02/10	0	0.00	2	77.70	77.60	-2	8,106	-0.02%
2023/02/08	1	78.00	2.6	77.95	77.50	-1.6	8,176	-0.02%
2023/02/07	0	0.00	4	77.73	77.80	-4	8,180	-0.05%
2023/02/06	0	0.00	1	76.80	76.40	-1	8,210	-0.01%
2023/02/03	2	76.05	1	76.10	76.10	1	8,282	0.01%
2023/02/02	0	0.00	15	76.22	76.50	-15	8,302	-0.18%
2023/02/01	0	0.00	2	76.00	75.90	-2	8,287	-0.02%
2023/01/31	4	76.20	0	0.00	74.70	4	8,321	0.05%
2023/01/30	0	0.00	3.4	76.16	76.30	-3.4	8,268	-0.04%
2023/01/17	1	75.00	2	74.80	75.00	-1	8,206	-0.01%
2023/01/16	0	0.00	3	74.30	74.10	-3	8,183	-0.04%
2023/01/11	3	73.80	0.3	73.48	73.60	2.8	8,381	0.03%
2023/01/10	4	73.80	10	73.70	74.00	-6	8,503	-0.07%
2023/01/09	2	73.00	11	73.08	73.60	-9	8,609	-0.10%
2023/01/05	3	71.60	1	71.50	71.20	2	8,603	0.02%
2023/01/04	0	0.00	1	72.80	72.10	-1	8,605	-0.01%
2023/01/03	0	0.00	10	72.30	72.10	-10	8,695	-0.12%
2022/12/30	0	0.00	14	72.26	72.30	-14	8,663	-0.16%
2022/12/29	2.1	71.00	2	71.60	71.70	0.1	8,696	0.00%
2022/12/28	0	0.00	2	71.80	71.80	-2	8,716	-0.02%
2022/12/27	0	0.00	7	71.67	71.70	-7	8,751	-0.08%
2022/12/23	1	70.80	0	0.00	71.20	1	8,873	0.01%
2022/12/22	0	0.00	0	71.50	71.90	0	8,940	0.00%
2022/12/21	3.1	69.64	0	0.00	70.50	3.1	8,701	0.04%
2022/12/20	7	70.61	1	70.10	70.20	6	8,334	0.07%
2022/12/19	10	72.20	22	72.28	72.40	-12	8,000	-0.15%
2022/12/16	9	71.21	0	0.00	72.00	9	7,698	0.12%
2022/12/15	0	0.00	12	72.68	72.60	-12	7,382	-0.16%
2022/12/13	1	71.90	0	0.00	72.10	1	7,502	0.01%
2022/12/12	11	71.55	12.1	72.48	72.50	-1.1	7,526	-0.01%
2022/12/09	1	72.30	17	72.52	72.50	-16	7,653	-0.21%
2022/12/08	2	70.90	0	0.00	71.90	2	7,697	0.03%
2022/12/07	2	71.50	0	0.00	71.50	2	7,722	0.03%
2022/12/06	4	72.65	0	0.00	72.50	4	7,730	0.05%
2022/12/05	0	0.00	25.1	73.24	73.60	-25.1	7,726	-0.32%
2022/12/02	2	71.70	0	0.00	72.10	2	7,649	0.03%
2022/12/01	5	72.18	0	0.00	72.20	5	7,641	0.07%
2022/11/30	0	0.00	1	71.80	71.60	-1	7,637	-0.01%
2022/11/29	6.1	71.20	7	71.47	71.50	-0.9	7,630	-0.01%
2022/11/28	14	70.50	0	0.00	70.50	14	7,622	0.18%
2022/11/25	15	71.13	0	0.00	71.00	15	7,622	0.20%
2022/11/24	0	0.00	4	71.95	72.10	-4	7,618	-0.05%
2022/11/23	3	70.80	1	70.80	70.70	2	7,575	0.03%
2022/11/22	13	69.87	10	70.40	70.60	3	7,590	0.04%
2022/11/21	3	70.57	0	0.00	70.50	3	7,604	0.04%
2022/11/18	1	71.80	0	0.00	71.50	1	7,580	0.01%
2022/11/17	23.1	70.73	10	71.10	70.90	13.1	7,510	0.17%
2022/11/16	22.1	71.96	10	71.30	71.30	12.1	7,410	0.16%
2022/11/15	12.2	72.17	0	0.00	72.40	12.2	7,344	0.17%
2022/11/14	12	71.65	31.4	72.43	73.00	-19.3	7,264	-0.27%
2022/11/11	2.2	70.10	61	70.10	70.50	-58.8	7,022	-0.84%
2022/11/10	25.3	68.79	15.3	68.21	68.10	10	6,978	0.14%
2022/11/09	10	68.80	26	69.08	69.10	-16	7,106	-0.23%
2022/11/08	12.2	68.24	57.1	69.06	68.10	-44.9	7,302	-0.62%
2022/11/07	22.3	67.01	20	67.43	67.90	2.3	7,224	0.03%
2022/11/04	15.3	66.33	0	0.00	66.70	15.3	7,204	0.21%
2022/11/03	9	66.74	13	66.80	66.80	-4	7,201	-0.06%
2022/11/02	5.1	66.54	0	0.00	67.30	5.1	7,170	0.07%
2022/11/01	86.4	67.37	1	67.20	67.00	85.4	7,129	1.20%
2022/10/31	2.2	68.09	8	68.28	68.40	-5.9	7,068	-0.08%
2022/10/28	0.2	68.20	40	67.95	67.70	-39.9	7,089	-0.56%
2022/10/27	67.2	68.51	0	0.00	68.10	67.2	7,145	0.94%
2022/10/26	1	68.00	0	0.00	68.30	1	7,178	0.01%
2022/10/24	2	69.20	2	69.30	69.30	0	7,399	0.00%
2022/10/20	2	69.25	1	69.70	70.00	1	7,496	0.01%
2022/10/19	0	0.00	3	71.10	70.60	-3	7,375	-0.04%
2022/10/18	6	70.33	1	72.10	70.70	5	7,313	0.07%
2022/10/17	0	0.00	1	72.00	71.30	-1	7,241	-0.01%
2022/10/14	8	72.70	0	0.00	72.50	8	7,234	0.11%
2022/10/13	0	0.00	3	72.63	72.50	-3	7,278	-0.04%
2022/10/12	0	0.00	1	73.50	73.80	-1	7,305	-0.01%
2022/10/11	7.1	73.39	0	0.00	73.00	7.1	7,327	0.10%
2022/10/07	3.2	75.18	0	0.00	74.80	3.2	7,235	0.04%
2022/10/06	2	76.15	1	77.30	76.00	1	7,230	0.01%
2022/10/05	3	77.00	0	0.00	76.20	3	7,215	0.04%
2022/09/29	0	0.00	1	78.10	78.20	-1	7,265	-0.01%
2022/09/28	0	0.00	0.5	76.50	77.70	-0.5	7,308	-0.01%
2022/09/26	1	77.00	2	76.40	76.50	-1	7,296	-0.01%
2022/09/23	1	77.40	0	0.00	77.30	1	7,303	0.01%
2022/09/22	2	77.10	0	0.00	79.00	2	7,377	0.03%
2022/09/21	2	79.15	1	78.90	78.60	1	7,331	0.01%
2022/09/16	2	78.85	1	78.80	79.50	1	7,106	0.01%
2022/09/14	3	79.20	3	79.97	79.20	0	6,959	0.00%
2022/09/13	3	80.40	0	0.00	80.70	3	6,946	0.04%
2022/09/12	1	81.20	2	80.55	80.80	-1	6,924	-0.01%
2022/09/08	1	79.00	1	79.70	79.80	0	6,982	0.00%
2022/09/06	1	79.10	2	79.65	79.50	-1	6,985	-0.01%
2022/09/05	0	0.00	1	78.80	79.20	-1	6,969	-0.01%
2022/08/31	0	0.00	31	79.29	79.30	-31	6,922	-0.45%
2022/08/30	3	78.10	2	77.90	78.60	1	6,873	0.01%
2022/08/29	12	78.50	11	78.62	78.30	1	6,888	0.01%
2022/08/26	1	78.90	0	0.00	79.00	1	6,886	0.01%
2022/08/24	1	78.20	0	0.00	78.40	1	6,917	0.01%
2022/08/23	2	78.45	1	78.50	78.30	1	7,039	0.01%
2022/08/22	3	79.17	2	79.35	79.50	1	7,109	0.01%
2022/08/19	1	78.30	0.2	78.80	79.80	0.8	7,120	0.01%
2022/08/18	1	78.68	1.3	78.91	79.00	-0.2	7,130	0.00%
2022/08/17	5.2	77.95	2	77.90	77.80	3.2	7,122	0.04%
2022/08/16	11.2	77.45	8	77.31	78.40	3.2	7,123	0.04%
2022/08/15	24.1	78.21	0	0.00	77.80	24.1	7,028	0.34%
2022/08/12	4	80.95	0	0.00	80.90	4	6,884	0.06%
2022/08/11	9	81.53	2	81.65	81.30	7	6,980	0.10%
2022/08/10	0	0.00	1	81.10	81.50	-1	7,124	-0.01%
2022/08/09	0	0.00	5	80.40	80.50	-5	7,300	-0.07%
2022/08/08	0	0.00	1	79.70	79.70	-1	7,586	-0.01%
2022/08/05	0	0.00	4	79.13	79.10	-4	7,619	-0.05%
2022/08/04	2	78.35	2	78.70	78.30	0	7,636	0.00%
2022/08/02	48	78.40	2	78.10	78.70	46	7,614	0.60%
2022/08/01	2	77.70	2	78.50	78.40	0	7,546	0.00%
2022/07/29	6	84.38	1	84.80	84.60	5	7,400	0.07%
2022/07/28	1	83.50	0	0.00	84.40	1	7,262	0.01%
2022/07/27	1	82.40	0	0.00	83.40	1	7,196	0.01%
2022/07/26	1	82.00	0	0.00	82.50	1	7,166	0.01%
2022/07/21	1	83.60	2	82.40	83.70	-1	7,118	-0.01%
2022/07/20	0	0.00	1	81.70	81.10	-1	7,113	-0.01%
2022/07/19	0	0.00	1	81.50	81.10	-1	7,122	-0.01%
2022/07/18	1	80.70	4	80.25	80.70	-3	7,182	-0.04%
2022/07/15	3	80.03	1	79.80	79.70	2	7,198	0.03%
2022/07/14	0	0.00	0.3	80.40	80.30	-0.3	7,338	0.00%
2022/07/13	0	0.00	1.2	79.22	79.20	-1.2	7,323	-0.02%
2022/07/12	10	77.00	0	0.00	76.80	10	7,326	0.14%
2022/07/11	0	0.00	3.1	77.98	78.00	-3.1	7,300	-0.04%
2022/07/08	3.2	76.24	0	0.00	76.20	3.2	7,356	0.04%
2022/07/07	0	0.00	26	77.78	77.50	-26	7,269	-0.36%
2022/07/06	5.1	75.93	0	0.00	75.00	5.1	7,233	0.07%
2022/07/05	4	79.70	4.3	80.48	79.50	-0.3	7,190	0.00%
2022/07/04	0	0.00	1	80.00	79.20	-1	7,258	-0.01%
2022/07/01	8	79.30	5	80.10	79.30	3	7,319	0.04%
2022/06/30	0	0.00	4.2	80.36	79.80	-4.2	7,404	-0.06%
2022/06/29	4	79.60	4	80.30	80.10	0	7,549	0.00%
2022/06/28	4	80.90	4	81.45	80.90	0	7,659	0.00%
2022/06/27	0	0.00	4	81.05	80.80	-4	7,836	-0.05%
2022/06/24	6	80.10	7	80.57	80.40	-1	7,870	-0.01%
2022/06/23	16	79.23	26	79.53	80.00	-10	7,891	-0.13%
2022/06/22	4.3	79.39	7	79.63	79.40	-2.7	7,860	-0.03%
2022/06/21	2	79.40	8	80.24	80.60	-6	7,842	-0.08%
2022/06/20	7	79.47	3	79.29	78.90	4	7,806	0.05%
2022/06/17	12	79.25	25	79.84	81.00	-13	7,831	-0.17%
2022/06/16	0	0.00	6.1	80.69	79.80	-6.1	7,752	-0.08%
2022/06/15	0	0.00	6	80.23	80.00	-6	7,838	-0.08%
2022/06/14	20	79.94	5	79.96	79.90	15	7,954	0.19%
2022/06/13	4	79.10	3	79.77	79.30	1	8,014	0.01%
2022/06/10	3	79.37	3	80.20	80.40	0	7,997	0.00%
2022/06/09	0	0.00	6	80.70	80.60	-6	8,023	-0.07%
2022/06/08	1	80.40	4	81.08	80.20	-3	8,024	-0.04%
2022/06/07	0	0.00	2	80.00	80.00	-2	8,126	-0.02%
2022/06/02	5	79.56	1	79.80	79.10	4	8,344	0.05%
2022/06/01	5	80.40	1	80.20	79.90	4	8,428	0.05%
2022/05/31	1	79.10	0	0.00	79.60	1	8,436	0.01%
2022/05/30	1	78.60	6.3	78.79	79.10	-5.3	8,301	-0.06%
2022/05/27	3	77.27	4	77.40	77.20	-1	8,252	-0.01%
2022/05/26	1	76.30	1	76.30	76.70	0	8,252	0.00%
2022/05/25	0	0.00	0	76.20	75.70	0	8,329	0.00%
2022/05/24	1	75.00	0	0.00	75.00	1	8,479	0.01%
2022/05/23	8.2	75.24	10	76.04	75.50	-1.9	8,400	-0.02%
2022/05/20	3	74.70	0	0.00	74.50	3	8,389	0.04%
2022/05/19	2	74.20	4	74.78	75.10	-2	8,312	-0.02%
2022/05/18	9	75.34	1	75.90	75.70	8	8,208	0.10%
2022/05/17	9.4	75.47	3	75.67	75.40	6.4	8,051	0.08%
2022/05/16	83.4	76.72	5	77.02	76.40	78.4	7,882	0.99%
2022/05/13	1	81.40	1	81.20	82.10	0	7,582	0.00%
2022/05/12	0	0.00	21	81.96	82.10	-21	7,552	-0.28%
2022/05/11	0	0.00	5	83.12	83.00	-5	7,520	-0.07%
2022/05/06	0	0.00	1	84.80	85.60	-1	7,668	-0.01%
2022/05/05	4	86.00	24	85.69	85.50	-20	7,688	-0.26%
2022/04/29	0.2	83.50	0	0.00	83.80	0.2	7,810	0.00%
2022/04/28	1	82.20	1	82.80	82.90	0	7,907	0.00%
2022/04/26	0.8	84.00	0	0.00	83.90	0.8	8,007	0.01%
2022/04/25	3	83.20	0	0.00	83.20	3	7,981	0.04%
2022/04/22	2	83.85	0	0.00	84.50	2	7,911	0.03%
2022/04/21	3	84.93	0	0.00	84.60	3	7,849	0.04%
2022/04/20	0	0.00	0.1	85.20	85.80	-0.1	7,859	0.00%
2022/04/18	5.5	84.86	0	0.00	85.20	5.5	7,809	0.07%
2022/04/15	3	85.40	0	0.00	85.90	3	7,812	0.04%
2022/04/14	23	86.07	1.4	86.51	85.60	21.6	7,872	0.27%
2022/04/13	0	0.00	6	87.23	87.70	-6	7,858	-0.08%
2022/04/12	0.2	85.70	0.1	86.00	85.70	0.2	7,863	0.00%
2022/04/11	3	86.03	0	0.00	85.60	3	7,899	0.04%
2022/04/08	7	85.91	2	85.40	85.90	5	7,892	0.06%
2022/04/07	11	86.22	1	86.40	86.00	10	7,870	0.13%
2022/04/06	1	86.60	0	0.00	87.00	1	7,908	0.01%
2022/04/01	22.2	86.50	1.5	86.67	86.50	20.7	8,054	0.26%
2022/03/31	10	88.63	1	89.40	88.30	9	7,848	0.11%
2022/03/30	11.7	89.67	0	0.00	89.60	11.7	7,671	0.15%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/28	1	90.60	1	91.80	91.80	0	7,499	0.00%
2022/03/25	4	91.13	0	0.00	91.50	4	7,540	0.05%
2022/03/24	9	91.60	4	91.55	91.80	5	7,619	0.07%
2022/03/23	7	92.00	12	91.67	92.70	-5	7,703	-0.06%
2022/03/22	8	91.16	0	0.00	91.40	8	7,769	0.10%
2022/03/21	2	92.05	0	0.00	92.00	2	7,743	0.03%
2022/03/18	2	92.25	0	0.00	92.50	2	7,772	0.03%
2022/03/16	0	0.00	2	92.00	92.00	-2	7,634	-0.03%
2022/03/15	1	90.90	0	0.00	91.00	1	7,586	0.01%
2022/03/14	3	91.53	0	0.00	92.00	3	7,617	0.04%
2022/03/11	1.3	92.12	0	0.00	92.00	1.3	7,628	0.02%
2022/03/10	0	0.00	7	92.30	92.60	-7	7,640	-0.09%
2022/03/09	6	89.55	0	0.00	89.10	6	7,563	0.08%
2022/03/08	26	89.64	24	89.85	89.60	2	7,500	0.03%
2022/03/07	3	90.50	0	0.00	90.90	3	7,381	0.04%
2022/03/04	1	92.40	0	0.00	92.90	1	7,407	0.01%
2022/03/02	13	93.12	0	0.00	93.20	13	7,441	0.17%
2022/03/01	1	93.10	4	93.98	93.80	-3	7,400	-0.04%
2022/02/25	1	92.50	2	92.70	92.90	-1	7,351	-0.01%
2022/02/24	7	92.17	0	92.00	91.90	7	7,291	0.10%
2022/02/22	1	92.90	2	94.05	94.80	-1	7,251	-0.01%
2022/02/21	0	0.00	1	94.60	94.70	-1	7,214	-0.01%
2022/02/18	0	0.00	2.3	94.20	94.30	-2.3	7,274	-0.03%
2022/02/17	1	92.90	0	0.00	93.20	1	7,482	0.01%
2022/02/15	0	0.00	1.1	92.23	92.40	-1.1	7,737	-0.01%
2022/02/14	5	92.14	0	0.00	92.60	5	7,744	0.06%
2022/02/11	4	93.68	0	0.00	93.80	4	7,869	0.05%
2022/02/09	0	95.60	7	95.51	95.70	-7	7,903	-0.09%
2022/01/26	0	0.00	1	92.90	92.90	-1	7,746	-0.01%
2022/01/25	3	92.07	1	93.30	93.00	2	7,756	0.03%
2022/01/24	0	0.00	5	93.24	94.00	-5	7,671	-0.07%
2022/01/21	2	92.05	2	92.35	92.90	0	7,617	0.00%
2022/01/20	0.1	92.92	1	92.70	92.80	-0.9	7,494	-0.01%
2022/01/19	2	93.00	2	93.20	93.40	0	7,398	0.00%
2022/01/18	1	93.40	8	93.55	93.40	-7	7,371	-0.09%
2022/01/17	2	92.05	0	0.00	91.90	2	7,275	0.03%
2022/01/13	4	91.73	0	0.00	92.20	4	7,243	0.06%
2022/01/11	2	91.55	0	0.00	92.10	2	7,183	0.03%
2022/01/10	5	92.20	0	0.00	92.50	5	7,108	0.07%
2022/01/07	1	92.90	2	94.25	93.00	-1	7,097	-0.01%
2022/01/06	3	92.53	1	93.00	93.30	2	7,039	0.03%
2022/01/05	2	92.80	0	0.00	93.50	2	6,993	0.03%
2022/01/04	1	93.00	1	94.00	93.50	0	6,997	0.00%
2022/01/03	17	93.84	11	94.32	93.70	6	6,912	0.09%
2021/12/30	1	95.10	3.4	95.11	94.70	-2.4	6,892	-0.03%
2021/12/29	4	95.02	6	94.30	94.60	-2	6,822	-0.03%
2021/12/28	4	93.75	72.4	92.93	94.70	-68.4	6,688	-1.02%
2021/12/27	60	91.40	2	91.15	91.40	58	6,417	0.90%
2021/12/24	0	0.00	10	90.40	90.50	-10	6,430	-0.16%
2021/12/23	0	0.00	5.1	90.30	90.30	-5.1	6,459	-0.08%
2021/12/22	4	89.75	6	90.08	90.00	-2	6,490	-0.03%
2021/12/21	0.1	89.00	1	89.10	89.30	-0.9	6,476	-0.01%
2021/12/20	1	88.11	1	88.50	87.80	0	6,421	0.00%
2021/12/17	10	89.17	2	89.90	88.90	8	6,429	0.13%
2021/12/16	1	90.10	12	89.86	90.10	-11	6,493	-0.17%
2021/12/15	12.1	88.54	8	88.95	88.80	4.1	6,545	0.06%
2021/12/14	0	0.00	6	89.27	89.30	-6	6,669	-0.09%
2021/12/13	0	88.80	0	0.00	88.70	0	6,598	0.00%
2021/12/10	0	89.20	11.2	89.52	89.30	-11.2	6,574	-0.17%
2021/12/08	0	0.00	2	88.80	88.40	-2	6,494	-0.03%
2021/12/07	1	87.40	0	0.00	87.90	1	6,499	0.02%
2021/12/03	0	0.00	4	88.25	87.80	-4	6,465	-0.06%
2021/12/02	3	87.33	0	0.00	87.90	3	6,415	0.05%
2021/12/01	0	0.00	2	87.40	87.90	-2	6,352	-0.03%
2021/11/30	1	85.90	1	87.70	85.90	0	6,298	0.00%
2021/11/29	3	85.50	3	86.37	86.60	0	6,121	0.00%
2021/11/26	3.1	87.19	0	0.00	86.60	3.1	6,109	0.05%
2021/11/25	0	0.00	2	87.75	88.00	-2	6,188	-0.03%
2021/11/23	0	0.00	3	87.30	87.60	-3	6,215	-0.05%
2021/11/22	2	86.40	10	86.00	86.50	-8	6,165	-0.13%
2021/11/19	6	87.33	2	87.20	86.90	4	6,152	0.07%
2021/11/18	6	87.73	2	88.15	88.30	4	6,090	0.07%
2021/11/17	6	88.00	5	88.18	88.50	1	6,087	0.02%
2021/11/16	3	87.90	10	88.19	88.60	-7	6,057	-0.12%
2021/11/15	5	85.78	15	85.95	86.00	-10	5,885	-0.17%
2021/11/12	0	0.00	4	83.20	83.00	-4	5,764	-0.07%
2021/11/11	1	82.30	2	82.50	82.50	-1	5,807	-0.02%
2021/11/10	3	83.10	6	83.07	82.80	-3	5,945	-0.05%
2021/11/09	4	80.60	4	81.30	81.10	0	5,960	0.00%
2021/11/08	5	80.50	12	81.17	81.50	-7	5,963	-0.12%
2021/11/05	2	79.10	5	79.74	80.00	-3	5,955	-0.05%
2021/11/04	1	79.80	5	79.64	79.70	-4	5,942	-0.07%
2021/11/03	1	79.00	0	0.00	79.10	1	5,985	0.02%
2021/11/02	0	0.00	1	79.10	79.20	-1	6,033	-0.02%
2021/10/29	1	78.20	0	0.00	78.00	1	6,258	0.02%
2021/10/28	1	78.80	1	78.50	78.90	0	6,376	0.00%
2021/10/27	1	78.80	0	0.00	78.60	1	6,489	0.02%
2021/10/26	0	0.00	16	79.18	79.20	-16	6,656	-0.24%
2021/10/25	4	78.03	1	78.70	77.90	3	6,709	0.04%
2021/10/22	3	78.07	1	78.60	78.30	2	6,850	0.03%
2021/10/21	2	77.70	0	0.00	77.90	2	7,033	0.03%
2021/10/20	5	79.00	0	0.00	78.40	5	7,473	0.07%
2021/10/19	1	78.90	1	79.00	79.40	0	7,685	0.00%
2021/10/18	0	0.00	0.4	78.95	78.90	-0.4	7,828	0.00%
2021/10/15	1	79.20	0	0.00	78.40	1	7,969	0.01%
2021/10/14	5	78.30	9	78.69	78.90	-4	8,014	-0.05%
2021/10/13	0	0.00	2	77.00	77.40	-2	8,055	-0.02%
2021/10/08	0	0.00	2	78.50	78.50	-2	8,193	-0.02%
2021/10/07	5	78.50	7	78.90	78.10	-2	8,317	-0.02%
2021/10/05	0	0.00	1	77.20	77.10	-1	8,422	-0.01%
2021/10/04	1	77.60	0	0.00	77.30	1	8,509	0.01%
2021/10/01	4	76.80	8	77.15	77.00	-4	8,569	-0.05%
2021/09/30	0	0.00	1	77.10	77.50	-1	8,565	-0.01%
2021/09/29	7	76.50	0	0.00	76.70	7	8,640	0.08%
2021/09/27	0	0.00	1	78.30	78.20	-1	8,780	-0.01%
2021/09/24	9	78.57	3	79.70	78.40	6	8,891	0.07%
2021/09/23	5.5	78.38	8	78.88	79.50	-2.5	8,853	-0.03%
2021/09/22	4	77.02	6	77.93	78.40	-2	8,773	-0.02%
2021/09/17	0	0.00	1	77.90	77.90	-1	8,694	-0.01%
2021/09/16	1	76.00	0	0.00	76.00	1	8,638	0.01%
2021/09/15	1	76.00	1	76.40	75.90	0	8,810	0.00%
2021/09/14	0	0.00	13	75.54	75.70	-13	8,897	-0.15%
2021/09/13	1	74.80	3	75.20	75.20	-2	9,109	-0.02%
2021/09/10	8	74.30	3.3	74.67	74.90	4.7	9,193	0.05%
2021/09/09	1	76.10	0	0.00	76.00	1	9,279	0.01%
2021/09/07	1	77.20	1	77.30	76.90	0	9,584	0.00%
2021/09/06	1	76.90	0.1	76.80	76.80	0.9	9,718	0.01%
2021/09/03	1	77.10	0	0.00	77.40	1	9,797	0.01%
2021/09/02	2	77.45	0	0.00	77.10	2	9,933	0.02%
2021/09/01	2	77.95	1.5	77.97	78.00	0.5	10,141	0.00%
2021/08/31	0.6	77.60	0	0.00	78.40	0.6	10,194	0.01%
2021/08/30	0	0.00	1.4	77.21	77.50	-1.4	10,180	-0.01%
2021/08/26	0.2	76.50	2	76.40	76.30	-1.8	10,407	-0.02%
2021/08/23	2	76.05	0	0.00	75.90	2	10,719	0.02%
2021/08/20	2	75.20	10	75.56	75.60	-8	10,840	-0.07%
2021/08/19	1.1	74.33	3	74.57	74.90	-2	11,356	-0.02%
2021/08/18	0	0.00	1	74.10	75.20	-1	11,484	-0.01%
2021/08/17	12	73.36	0	0.00	73.70	12	11,478	0.10%
2021/08/16	1.4	73.10	0	0.00	73.20	1.4	11,444	0.01%
2021/08/13	4.5	73.68	0	0.00	73.70	4.5	11,420	0.04%
2021/08/12	3.1	75.80	0	0.00	76.00	3.1	11,377	0.03%
2021/08/11	0.6	76.60	0	0.00	76.40	0.6	11,433	0.00%
2021/08/10	2.1	76.91	2	76.95	77.10	0.1	11,563	0.00%
2021/08/09	0	0.00	2	77.35	77.50	-2	11,738	-0.02%
2021/08/06	2.1	77.10	0	0.00	77.10	2.1	11,850	0.02%
2021/08/05	8	76.30	5	76.32	76.40	3	12,015	0.03%
2021/08/04	19	76.47	0	0.00	76.20	19	12,291	0.15%
2021/08/03	8	77.36	1	77.50	77.40	7	12,231	0.06%
2021/08/02	2.1	77.75	0	0.00	78.00	2.1	12,165	0.02%
2021/07/30	18.1	77.43	0	0.00	77.30	18.1	12,196	0.15%
2021/07/29	11.1	78.29	5	78.40	78.40	6.1	12,203	0.05%
2021/07/28	10.2	78.83	15	78.89	79.00	-4.8	12,184	-0.04%
2021/07/27	24.1	80.03	11	80.00	80.40	13.1	12,188	0.11%
2021/07/26	39.1	80.92	0	0.00	80.90	39.1	12,102	0.32%
2021/07/23	7	89.56	0	0.00	89.40	7	11,689	0.06%
2021/07/22	3	90.70	1	89.80	90.00	2	11,501	0.02%
2021/07/21	7	90.66	3	89.90	90.30	4	11,469	0.03%
2021/07/20	4	90.80	3.8	90.57	91.00	0.3	11,325	0.00%
2021/07/19	12	90.23	1	90.80	90.70	11	11,315	0.10%
2021/07/16	2	89.90	10	89.10	91.40	-8	11,385	-0.07%
2021/07/15	2	89.15	0	0.00	89.40	2	11,377	0.02%
2021/07/14	15	90.56	0	0.00	89.90	15	11,334	0.13%
2021/07/13	0	0.00	5	91.62	91.80	-5	11,261	-0.04%
2021/07/12	0	0.00	2	91.45	91.30	-2	11,292	-0.02%
2021/07/09	7	90.84	1	90.60	90.50	6	11,276	0.05%
2021/07/08	0	0.00	1	90.90	90.60	-1	11,313	-0.01%
2021/07/07	1	89.70	0	0.00	89.50	1	11,381	0.01%
2021/07/06	1	89.80	1	90.80	89.50	0	11,376	0.00%
2021/07/05	5	90.08	2	90.25	90.20	3	11,361	0.03%
2021/07/02	0	0.00	1.2	88.75	88.90	-1.2	11,314	-0.01%
2021/07/01	0	0.00	5.3	88.38	88.20	-5.3	11,283	-0.05%
2021/06/29	0	0.00	1	87.90	86.90	-1	11,209	-0.01%
2021/06/25	0	0.00	3	87.63	87.30	-3	11,570	-0.03%
2021/06/24	3	86.50	0	0.00	86.80	3	11,637	0.03%
2021/06/23	0	86.90	1	87.10	87.00	-1	11,509	-0.01%
2021/06/22	6	86.55	1	85.80	86.20	5	11,458	0.04%
2021/06/21	21	86.99	11	86.85	87.10	10	11,292	0.09%
2021/06/18	2	87.30	0	0.00	87.00	2	11,370	0.02%
2021/06/17	15	87.15	0	0.00	87.60	15	11,245	0.13%
2021/06/16	0	0.00	18	87.60	88.30	-18	11,237	-0.16%
2021/06/15	17	86.74	16	87.48	87.10	1	11,287	0.01%
2021/06/11	1	86.10	0	0.00	86.00	1	11,244	0.01%
2021/06/10	10	85.25	0	0.00	85.10	10	11,254	0.09%
2021/06/09	10	85.70	3	85.67	85.10	7	11,197	0.06%
2021/06/07	1	86.80	0	0.00	87.00	1	11,106	0.01%
2021/06/04	1	87.10	0	0.00	87.10	1	11,104	0.01%
2021/06/03	18	87.62	0	88.30	87.80	18	11,145	0.16%
2021/06/02	7	89.03	7	88.99	88.40	0	11,093	0.00%
2021/06/01	11	89.99	0	90.20	89.90	11	11,019	0.10%
2021/05/31	7	89.29	0	0.00	89.70	7	11,062	0.06%
2021/05/28	3	88.10	0	0.00	87.90	3	11,048	0.03%
2021/05/27	1	87.10	0	0.00	87.40	1	10,966	0.01%
2021/05/26	6	87.08	0	0.00	87.20	6	10,593	0.06%
2021/05/24	1	88.00	0	0.00	87.90	1	10,469	0.01%
2021/05/21	6	88.73	0	0.00	88.80	6	10,477	0.06%
2021/05/20	3	89.07	0	0.00	88.40	3	10,473	0.03%
2021/05/17	2	88.00	11	87.84	88.30	-9	10,558	-0.09%
2021/05/14	2	89.70	2	90.95	90.30	0	10,414	0.00%
2021/05/13	3	88.20	1	87.60	88.10	2	10,258	0.02%
2021/05/12	3	85.93	2	89.60	87.90	1	10,164	0.01%
2021/05/11	12	92.20	1	92.10	91.50	11	10,012	0.11%
2021/05/10	5	95.00	1	95.10	94.50	4	9,947	0.04%
2021/05/07	1	94.80	0	0.00	95.40	1	10,007	0.01%
2021/05/06	1	93.00	0	0.00	93.00	1	10,012	0.01%
2021/05/05	1	94.00	1	94.00	94.10	0	9,907	0.00%
2021/05/04	1	94.00	6.4	94.53	94.30	-5.4	9,895	-0.05%
2021/05/03	0	0.00	1	97.00	96.20	-1	9,850	-0.01%
2021/04/29	0	0.00	1	98.20	98.40	-1	9,793	-0.01%
2021/04/28	1	98.00	0	0.00	97.60	1	9,796	0.01%
2021/04/27	7.2	97.56	0	0.00	97.40	7.2	9,875	0.07%
2021/04/26	0.2	98.30	1.6	98.43	98.80	-1.4	9,825	-0.01%
2021/04/23	0.2	98.00	3	98.43	97.60	-2.8	9,893	-0.03%
2021/04/22	0	0.00	2.2	97.60	97.20	-2.2	9,913	-0.02%
2021/04/21	2	97.70	0	0.00	97.80	2	9,885	0.02%
2021/04/20	0.2	98.40	7	98.31	98.00	-6.8	9,976	-0.07%
2021/04/16	2	97.15	0	0.00	97.90	2	10,011	0.02%
2021/04/15	1	95.90	0	0.00	95.90	1	10,014	0.01%
2021/04/14	1	96.00	6	95.32	96.00	-5	10,014	-0.05%
2021/04/13	4	96.05	5	95.70	95.90	-1	10,058	-0.01%
2021/04/09	8	98.39	0	0.00	97.90	8	10,199	0.08%
2021/04/07	1	99.00	1	98.80	99.00	0	10,058	0.00%
2021/04/06	10	99.80	0	0.00	99.30	10	9,994	0.10%
2021/03/31	1	98.50	0	0.00	98.00	1	9,944	0.01%
2021/03/30	0	0.00	1	98.50	99.00	-1	9,625	-0.01%
2021/03/29	0	0.00	1	96.50	98.00	-1	9,494	-0.01%
2021/03/25	1	92.90	1	93.00	93.00	0	9,391	0.00%
2021/03/23	2	94.50	6	92.72	93.40	-4	9,436	-0.04%
2021/03/18	1	91.50	1	91.90	91.50	0	9,412	0.00%
2021/03/16	0	0.00	3	89.07	89.50	-3	9,331	-0.03%
2021/03/15	1	89.10	0	0.00	88.90	1	9,314	0.01%
2021/03/12	0	0.00	14	87.97	88.50	-14	9,404	-0.15%
2021/03/11	0	0.00	1	86.80	86.80	-1	9,511	-0.01%
2021/03/10	1	85.60	2	86.00	85.70	-1	9,556	-0.01%
2021/03/09	10	84.00	0	0.00	85.50	10	9,543	0.10%
2021/03/05	0	85.38	1	85.20	85.50	-1	9,449	-0.01%
2021/03/04	0	0.00	2	85.40	85.20	-2	9,598	-0.02%
2021/02/26	11	85.09	5	86.00	85.00	6	9,466	0.06%
2021/02/24	3.5	86.06	8	85.40	85.50	-4.5	9,362	-0.05%
2021/02/23	7	86.56	0.1	86.80	86.70	6.9	9,288	0.07%
2021/02/22	31	87.74	20	88.25	87.30	11	9,305	0.12%
2021/02/19	1	86.80	0	0.00	88.20	1	9,357	0.01%
2021/02/18	4	88.20	2	88.10	88.90	2	9,557	0.02%
2021/02/17	8	87.99	1	88.00	88.70	7	9,739	0.07%
2021/02/05	4	84.60	1	84.30	85.10	3	9,556	0.03%
2021/02/04	5	84.82	0	0.00	84.50	5	9,595	0.05%
2021/02/03	0	0.00	2	85.85	85.50	-2	9,737	-0.02%
2021/02/02	0.5	84.50	0	0.00	84.60	0.5	9,766	0.01%
2021/02/01	0	0.00	2	82.35	82.50	-2	9,634	-0.02%
2021/01/28	0	0.00	1	85.00	82.80	-1	9,571	-0.01%
2021/01/27	1	84.30	0	0.00	84.10	1	9,501	0.01%
2021/01/22	0	0.00	16	81.66	82.40	-16	9,397	-0.17%
2021/01/21	0	0.00	2	82.00	81.40	-2	9,386	-0.02%
2021/01/20	1	81.20	0	0.00	81.20	1	9,356	0.01%
2021/01/18	0	0.00	12	82.90	83.20	-12	9,152	-0.13%
2021/01/15	2	86.20	0	0.00	85.00	2	9,070	0.02%
2021/01/14	4	86.30	0	0.00	85.60	4	9,068	0.04%
2021/01/13	0	0.00	2	85.80	86.10	-2	9,146	-0.02%
2021/01/12	0	0.00	4	84.30	84.90	-4	8,981	-0.04%
2021/01/11	1	83.80	0	0.00	84.90	1	8,902	0.01%
2021/01/08	0	0.00	2	84.40	84.60	-2	8,867	-0.02%
2021/01/07	0	0.00	1	84.60	83.90	-1	8,812	-0.01%
2021/01/06	0	0.00	10.1	83.81	83.90	-10.1	8,743	-0.12%
2021/01/05	2	83.40	3.1	83.36	84.70	-1.1	8,604	-0.01%
2020/12/31	1	80.60	1	81.00	80.90	0	8,497	0.00%
2020/12/29	0	0.00	1	80.10	80.40	-1	8,652	-0.01%
2020/12/28	8	80.60	2	80.90	80.90	6	8,742	0.07%
2020/12/21	2	78.30	0	0.00	79.50	2	8,970	0.02%
2020/12/18	0	0.00	2	79.20	78.90	-2	8,955	-0.02%
2020/12/15	1	78.30	8	77.70	77.60	-7	8,883	-0.08%
2020/12/14	1	80.00	0	0.00	79.90	1	8,805	0.01%
2020/12/11	18	80.78	1	81.80	81.10	17	8,842	0.19%
2020/12/10	1	81.00	1	80.30	80.60	0	8,842	0.00%
2020/12/09	2	81.80	0	0.00	81.90	2	8,812	0.02%
2020/12/08	4	82.00	3.1	81.31	81.90	0.9	8,816	0.01%
2020/12/07	1	81.20	15	81.00	81.40	-14	8,781	-0.16%
2020/12/04	0	0.00	11	78.41	79.00	-11	8,731	-0.13%
2020/12/03	1	78.00	2	78.10	77.40	-1	8,758	-0.01%
2020/12/02	0	0.00	8	78.03	77.80	-8	8,777	-0.09%
2020/12/01	0	0.00	5	76.98	77.50	-5	8,916	-0.06%
2020/11/30	4	76.35	2	76.40	77.00	2	9,025	0.02%
2020/11/27	0	0.00	5	77.20	77.70	-5	8,910	-0.06%
2020/11/26	0	0.00	31	77.71	77.70	-31	9,030	-0.34%
2020/11/25	0	0.00	9	77.24	77.50	-9	9,185	-0.10%
2020/11/24	14	77.18	7	77.50	77.40	7	9,343	0.07%
2020/11/23	0	0.00	5	77.30	77.50	-5	9,412	-0.05%
2020/11/20	0	0.00	28	76.56	76.50	-28	9,474	-0.30%
2020/11/19	0	0.00	4	76.00	76.50	-4	9,607	-0.04%
2020/11/18	1	76.00	11	75.48	76.30	-10	9,611	-0.10%
2020/11/17	0	0.00	2	75.55	75.60	-2	9,711	-0.02%
2020/11/16	23	75.79	37	75.75	76.10	-14	9,609	-0.15%
2020/11/13	23	71.12	0	0.00	71.50	23	9,399	0.24%
2020/11/12	1	71.10	0	0.00	71.10	1	9,508	0.01%
2020/11/11	13	72.30	0	0.00	71.60	13	9,776	0.13%
2020/11/10	2	72.75	0	0.00	72.10	2	10,285	0.02%
2020/11/06	0	0.00	3	73.63	73.80	-3	10,170	-0.03%
2020/11/03	0	0.00	1	72.50	73.30	-1	10,279	-0.01%
2020/10/30	1	71.50	1	72.20	72.00	0	10,570	0.00%
2020/10/29	1	71.80	3	72.13	72.00	-2	10,709	-0.02%
2020/10/28	0	0.00	7	72.81	73.10	-7	11,171	-0.06%
2020/10/27	3	72.33	0	0.00	72.30	3	11,422	0.03%
2020/10/13	1	73.90	4	73.50	73.90	-3	12,523	-0.02%
2020/10/12	20	73.94	0	0.00	73.30	20	12,524	0.16%
2020/10/07	3	74.10	0	0.00	74.20	3	12,464	0.02%
2020/10/05	3	74.30	0	0.00	74.00	3	12,462	0.02%
2020/09/30	1	75.10	0	0.00	75.60	1	12,565	0.01%
2020/09/29	5	74.20	0.8	74.50	74.50	4.2	12,691	0.03%
2020/09/28	6	73.83	1	73.80	74.20	5	12,869	0.04%
2020/09/25	4	73.03	0	0.00	73.40	4	12,891	0.03%
2020/09/24	2	73.70	2	73.40	73.00	0	12,957	0.00%
2020/09/23	1	75.70	1	75.40	75.40	0	12,923	0.00%
2020/09/22	2	75.65	1	76.00	75.60	1	12,953	0.01%
2020/09/21	4	77.73	5	77.48	76.30	-1	12,971	-0.01%
2020/09/18	5	77.80	0	0.00	78.10	5	12,990	0.04%
2020/09/17	0	0.00	3	78.90	78.60	-3	12,934	-0.02%
2020/09/16	5	79.20	2	78.55	78.80	3	12,932	0.02%
2020/09/15	6	78.20	3	77.87	78.30	3	12,879	0.02%
2020/09/14	6	76.80	14	76.69	78.10	-8	13,055	-0.06%
2020/09/11	16	76.14	1	75.70	76.40	15	13,037	0.12%
2020/09/10	6	75.32	27	75.38	75.90	-21	13,027	-0.16%
2020/09/09	4	73.63	0	0.00	74.40	4	12,966	0.03%
2020/09/08	54	74.78	0	0.00	74.90	54	12,882	0.42%
2020/09/07	1	75.90	0	0.00	75.60	1	12,933	0.01%
2020/09/04	3	75.83	2	76.35	76.80	1	12,942	0.01%
2020/09/03	4	78.25	0	0.00	77.80	4	12,885	0.03%
2020/09/02	6	78.23	0	0.00	77.80	6	12,886	0.05%
2020/09/01	8	77.46	1	77.90	77.90	7	13,030	0.05%
2020/08/31	1	77.00	0	0.00	77.00	1	12,903	0.01%
2020/08/28	14	76.79	1	76.40	77.20	13	12,954	0.10%
2020/08/24	1	77.50	21	78.11	77.60	-20	12,887	-0.16%
2020/08/21	25	78.11	2	78.30	77.90	23	12,956	0.18%
2020/08/20	0	0.00	9	79.36	78.90	-9	12,806	-0.07%
2020/08/19	4	83.40	9	82.27	81.50	-5	12,699	-0.04%
2020/08/18	3	83.33	17	82.24	82.20	-14	12,622	-0.11%
2020/08/17	4	83.05	4	83.25	84.30	0	12,514	0.00%
2020/08/14	11	79.02	40	81.16	81.00	-29	12,346	-0.23%
2020/08/13	2	74.50	0	0.00	75.00	2	11,773	0.02%
2020/08/10	6	76.83	0	0.00	76.30	6	12,249	0.05%
2020/08/07	2	76.00	0	0.00	76.00	2	12,208	0.02%
2020/08/06	0	0.00	2	76.20	76.20	-2	12,168	-0.02%
2020/08/05	6	77.40	1	75.90	77.40	5	12,172	0.04%
2020/08/04	17	74.73	1	75.00	75.30	16	12,104	0.13%
2020/08/03	23	74.13	0	0.00	73.60	23	12,008	0.19%
2020/07/31	5	82.40	2	82.60	81.80	3	11,533	0.03%
2020/07/30	0	0.00	5	81.90	82.10	-5	11,323	-0.04%
2020/07/29	2	80.55	0	0.00	80.60	2	11,158	0.02%
2020/07/28	0	0.00	2	78.90	79.70	-2	11,103	-0.02%
2020/07/27	5	79.80	1	80.00	79.80	4	11,094	0.04%
2020/07/24	1	80.10	1	80.00	79.90	0	11,074	0.00%
2020/07/23	1	82.20	5	82.04	82.00	-4	11,013	-0.04%
2020/07/22	5	81.30	2	81.05	82.00	3	10,998	0.03%
2020/07/21	1	79.90	8	79.88	79.90	-7	10,836	-0.06%
2020/07/17	1	79.30	3	78.97	78.00	-2	10,651	-0.02%
2020/07/16	13	78.87	0	0.00	78.00	13	10,654	0.12%
2020/07/15	0	0.00	1	78.60	78.70	-1	10,686	-0.01%
2020/07/14	0	0.00	7	77.80	77.50	-7	10,707	-0.07%
2020/07/13	1	77.70	1	77.30	77.80	0	10,794	0.00%
2020/07/10	1	76.10	30	76.90	77.00	-29	10,911	-0.27%
2020/07/09	1	78.50	31	78.00	76.70	-30	10,920	-0.27%
2020/07/08	1	76.30	14	77.00	76.70	-13	10,724	-0.12%
2020/07/07	2	75.85	2	75.30	75.80	0	10,542	0.00%
2020/07/06	0	0.00	30	74.90	75.40	-30	10,463	-0.29%
2020/07/03	11	73.26	2	73.90	74.00	9	10,420	0.09%
2020/07/02	0	0.00	10	72.82	72.60	-10	10,430	-0.10%
2020/07/01	1	71.00	0	0.00	71.60	1	10,495	0.01%
2020/06/30	0	0.00	0.1	70.60	71.00	-0.1	10,472	0.00%
2020/06/29	1	70.50	0	0.00	70.90	1	10,495	0.01%
2020/06/24	2	70.65	1	70.70	70.90	1	10,487	0.01%
2020/06/23	1	70.10	5	70.20	70.00	-4	10,500	-0.04%
2020/06/22	1	70.10	0	0.00	70.00	1	10,517	0.01%
2020/06/19	5	70.10	12	70.70	69.60	-7	10,567	-0.07%
2020/06/18	0	0.00	10	68.62	68.80	-10	10,429	-0.10%
2020/06/17	19	68.28	6	68.67	68.10	13	10,428	0.12%
2020/06/16	5	67.98	12	67.98	68.00	-7	10,612	-0.07%
2020/06/15	25	67.14	1	67.40	67.00	24	10,757	0.22%
2020/06/12	8	67.88	1	68.30	67.80	7	10,815	0.06%
2020/06/11	1	70.20	1	69.70	69.70	0	10,837	0.00%
2020/06/10	1	70.40	0	0.00	69.80	1	10,951	0.01%
2020/06/09	7	69.93	29	70.78	70.80	-22	11,106	-0.20%
2020/06/08	36.1	69.69	33	70.33	70.80	3.1	11,108	0.03%
2020/06/04	0	0.00	10	71.43	71.50	-10	10,875	-0.09%
2020/06/03	6	69.92	6	70.33	70.10	0	10,709	0.00%
2020/06/02	2	69.80	1	70.30	69.90	1	10,652	0.01%
2020/06/01	1	69.60	1	70.40	69.90	0	10,659	0.00%
2020/05/29	2	69.05	0.6	70.00	70.00	1.4	10,575	0.01%
2020/05/28	3	69.33	5	69.50	69.50	-2	10,309	-0.02%
2020/05/27	5	69.20	0	0.00	69.00	5	10,332	0.05%
2020/05/26	5	69.50	11	69.80	69.50	-6	10,280	-0.06%
2020/05/25	0	0.00	1	68.80	69.00	-1	10,238	-0.01%
2020/05/22	10	68.70	1	69.00	68.70	9	10,230	0.09%
2020/05/21	1	69.60	1.5	69.53	69.80	-0.5	10,199	0.00%
2020/05/20	0	0.00	2	67.90	68.30	-2	10,018	-0.02%
2020/05/19	2	68.55	25	68.76	68.30	-23	9,918	-0.23%
2020/05/18	7	66.37	9.2	65.98	66.50	-2.2	9,645	-0.02%
2020/05/15	0	0.00	3	64.93	65.20	-3	9,558	-0.03%
2020/05/14	10	65.07	3	64.90	65.00	7	9,430	0.07%
2020/05/13	0	0.00	1	65.30	65.50	-1	9,406	-0.01%
2020/05/12	7	65.16	13	65.35	65.60	-6	9,396	-0.06%
2020/05/11	9	65.47	15.2	65.93	65.90	-6.2	9,301	-0.07%
2020/05/08	9	65.13	2	65.80	64.90	7	9,201	0.08%
2020/05/07	1	64.50	3	64.70	64.50	-2	9,122	-0.02%
2020/05/06	9	63.71	30	64.40	64.50	-21	9,119	-0.23%
2020/05/05	8	64.15	5	64.64	64.00	3	9,102	0.03%
2020/05/04	39	63.63	49	63.78	64.00	-10	9,112	-0.11%
2020/04/30	3	63.50	40	64.46	64.90	-37	9,065	-0.41%
2020/04/29	13	63.36	14	63.60	63.20	-1	9,024	-0.01%
2020/04/28	5.1	62.82	4	63.00	62.80	1.1	9,031	0.01%
2020/04/27	28.1	62.53	0	0.00	62.50	28.1	9,240	0.30%
2020/04/24	5	62.36	5	63.00	62.40	0	9,158	0.00%
2020/04/23	1	62.20	6	62.77	62.90	-5	9,184	-0.05%
2020/04/22	11	61.86	0	0.00	62.00	11	9,218	0.12%
2020/04/21	0	0.00	15	62.93	62.20	-15	9,248	-0.16%
2020/04/20	3	63.00	10	63.00	63.10	-7	9,255	-0.08%
2020/04/17	36	63.11	47	63.61	62.80	-11	9,213	-0.12%
2020/04/16	30	63.15	0	0.00	63.10	30	9,151	0.33%
2020/04/15	0	0.00	3	63.43	63.40	-3	9,048	-0.03%
2020/04/14	1	63.40	17	63.16	63.70	-16	8,926	-0.18%
2020/04/13	1	62.00	0	0.00	61.90	1	8,966	0.01%
2020/04/10	6	61.83	4	61.90	61.80	2	9,146	0.02%
2020/04/09	8	61.91	1	64.50	61.80	7	9,205	0.08%
2020/04/08	10	62.60	2	62.70	62.50	8	9,142	0.09%
2020/04/07	1	62.60	2.5	63.12	62.80	-1.5	9,098	-0.02%
2020/04/06	2	62.00	5	63.50	62.80	-3	8,983	-0.03%
2020/04/01	5	60.30	2	60.00	59.70	3	8,814	0.03%
2020/03/31	5	61.66	3	60.40	60.20	2	8,770	0.02%
2020/03/30	1	59.20	0	0.00	59.60	1	8,685	0.01%
2020/03/27	1	61.40	0	0.00	60.20	1	8,675	0.01%
2020/03/26	0	0.00	5	60.10	60.10	-5	8,689	-0.06%
2020/03/25	0	0.00	3	60.13	59.60	-3	8,803	-0.03%
2020/03/24	0	0.00	11	56.70	57.30	-11	8,929	-0.12%
2020/03/20	10	54.03	6	54.47	54.80	4	8,887	0.05%
2020/03/19	10	52.70	3	51.90	51.70	7	8,766	0.08%
2020/03/18	5	55.38	0	0.00	55.00	5	8,620	0.06%
2020/03/17	0	0.00	1	57.00	56.20	-1	8,555	-0.01%
2020/03/16	1	57.60	2	60.00	57.30	-1	8,356	-0.01%
2020/03/13	4	56.30	17	57.77	60.60	-13	8,140	-0.16%
2020/03/12	26	58.78	13	58.95	58.80	13	7,817	0.17%
2020/03/11	0	0.00	9	61.13	60.70	-9	7,659	-0.12%
2020/03/10	7	60.03	14	60.41	60.50	-7	7,678	-0.09%
2020/03/09	2	60.30	5	60.94	60.50	-3	7,618	-0.04%
2020/03/06	0	0.00	13	61.92	61.80	-13	7,573	-0.17%
2020/03/05	16	62.10	0	0.00	62.30	16	7,587	0.21%
2020/03/04	0	0.00	5	61.30	62.10	-5	7,607	-0.07%
2020/03/03	9	61.61	0	0.00	61.60	9	7,718	0.12%
2020/03/02	6	60.20	6	61.20	61.60	0	7,753	0.00%
2020/02/27	2	62.10	6	62.27	62.00	-4	7,900	-0.05%
2020/02/26	2	62.10	2	62.80	62.60	0	7,887	0.00%
2020/02/25	5	62.90	17	62.40	62.80	-12	7,995	-0.15%
2020/02/24	2	62.00	7	62.79	63.00	-5	8,062	-0.06%
2020/02/20	3	63.20	2	63.10	63.20	1	8,299	0.01%
2020/02/19	5	63.14	0	0.00	63.30	5	8,435	0.06%
2020/02/18	8	62.49	6	62.92	63.10	2	8,596	0.02%
2020/02/17	4	63.23	16	63.12	63.60	-12	9,024	-0.13%
2020/02/14	10	64.23	0	0.00	64.00	10	9,045	0.11%
2020/02/13	0	0.00	3	64.80	64.80	-3	9,068	-0.03%
2020/02/12	0	0.00	5	64.46	64.30	-5	9,120	-0.05%
2020/02/11	5	63.40	1	63.70	63.80	4	9,163	0.04%
2020/02/10	2	62.45	3	63.30	63.50	-1	9,239	-0.01%
2020/02/07	4	62.95	8	63.56	63.70	-4	9,349	-0.04%
2020/02/06	7	63.14	11	63.27	63.50	-4	9,619	-0.04%
2020/02/05	1	61.50	24	62.38	62.20	-23	9,853	-0.23%
2020/02/04	0	0.00	8	61.83	61.80	-8	9,904	-0.08%
2020/02/03	32.1	60.05	18	61.23	61.10	14.1	9,921	0.14%
2020/01/31	2.1	61.61	7	62.66	62.00	-4.9	9,829	-0.05%
2020/01/30	9	61.92	14	62.95	61.60	-5	9,859	-0.05%
2020/01/17	0	0.00	5	64.94	65.00	-5	9,827	-0.05%
2020/01/16	0	0.00	1	64.50	65.00	-1	9,991	-0.01%
2020/01/15	0	0.00	10	64.80	64.60	-10	10,200	-0.10%
2020/01/14	1	64.50	21	64.36	64.60	-20	10,474	-0.19%
2020/01/13	1	63.10	4	63.95	64.10	-3	10,645	-0.03%
2020/01/10	0	0.00	17	63.71	64.00	-17	10,980	-0.15%
2020/01/09	2	62.80	17	63.09	63.10	-15	11,125	-0.13%
2020/01/08	1	62.40	4	62.48	62.40	-3	11,228	-0.03%
2020/01/07	3	61.93	10	62.10	62.60	-7	11,298	-0.06%
2020/01/06	4	62.30	1	62.50	63.00	3	11,277	0.03%
2020/01/03	0	0.00	1	64.10	64.20	-1	11,123	-0.01%
2020/01/02	15	63.91	22	63.82	64.00	-7	11,110	-0.06%
2019/12/31	1	64.30	0	0.00	64.30	1	11,087	0.01%
2019/12/30	2	64.60	0.2	64.40	64.50	1.8	11,089	0.02%
2019/12/27	4	64.53	5	64.42	64.60	-1	11,206	-0.01%
2019/12/26	0	0.00	5	64.20	64.20	-5	11,268	-0.04%
2019/12/25	0	0.00	1	64.30	64.20	-1	11,349	-0.01%
2019/12/24	1	64.10	4	64.40	64.20	-3	11,358	-0.03%
2019/12/23	0	0.00	1	63.60	64.20	-1	11,380	-0.01%
2019/12/20	7	64.40	19	64.32	64.00	-12	11,325	-0.11%
2019/12/19	6	63.95	52	63.69	64.20	-46	11,254	-0.41%
2019/12/18	1	62.40	11	62.53	62.90	-10	11,153	-0.09%
2019/12/17	3	61.97	3	62.20	62.10	0	11,092	0.00%
2019/12/16	21	61.92	3	62.00	62.30	18	11,026	0.16%
2019/12/13	4	61.95	51	62.24	62.20	-47	10,920	-0.43%
2019/12/12	6	61.95	4	62.10	62.00	2	10,841	0.02%
2019/12/11	18	61.37	0	0.00	61.50	18	10,740	0.17%
2019/12/10	0	0.00	0.6	61.40	61.50	-0.6	10,729	-0.01%
2019/12/06	2	61.25	2	61.40	61.20	0	10,726	0.00%
2019/12/05	5	61.12	0	0.00	61.20	5	10,704	0.05%
2019/12/03	1	60.60	5	61.04	61.60	-4	10,597	-0.04%
2019/12/02	7	59.97	2	60.80	60.70	5	10,583	0.05%
2019/11/29	18	60.32	3	60.57	60.30	15	10,490	0.14%
2019/11/28	11	60.99	1	61.00	61.10	10	10,377	0.10%
2019/11/27	46	61.52	2	61.45	61.50	44	10,296	0.43%
2019/11/26	13	61.98	7	62.21	62.20	6	10,201	0.06%
2019/11/25	1	63.10	0	0.00	62.70	1	9,855	0.01%
2019/11/22	2	63.40	6.4	63.36	63.20	-4.4	9,882	-0.04%
2019/11/21	8	62.60	0	0.00	62.60	8	9,740	0.08%
2019/11/20	0	0.00	1	64.20	63.50	-1	9,635	-0.01%
2019/11/19	1	63.60	17	63.44	63.50	-16	9,517	-0.17%
2019/11/18	1	63.20	25	63.04	63.20	-24	9,345	-0.26%
2019/11/15	9	63.30	11	63.29	62.80	-2	9,246	-0.02%
2019/11/14	8	62.79	83	62.97	63.10	-75	9,077	-0.83%
2019/11/13	0	0.00	1	60.90	60.90	-1	8,633	-0.01%
2019/11/12	20	61.01	1	60.90	61.00	19	8,613	0.22%
2019/11/11	1	60.90	0	0.00	60.70	1	8,726	0.01%
2019/11/08	11	61.53	23	61.58	61.80	-12	8,655	-0.14%
2019/11/07	10	61.30	7	60.81	60.90	3	8,604	0.03%
2019/11/06	41	61.81	19	61.82	62.00	22	8,534	0.26%
2019/11/05	19	62.33	123	61.99	62.40	-104	8,452	-1.23%	大賣/鉅額交易
2019/11/04	16	60.88	52	60.98	61.20	-36	8,223	-0.44%
2019/11/01	8	59.05	25	59.54	59.90	-17	8,014	-0.21%
2019/10/31	1	58.70	9	58.62	58.50	-8	7,970	-0.10%
2019/10/30	44	58.31	12	58.30	58.40	32	8,009	0.40%
2019/10/29	14	58.06	5	58.46	58.10	9	8,029	0.11%
2019/10/28	5	58.00	25	58.16	58.30	-20	7,926	-0.25%
2019/10/25	9	57.60	29	58.16	58.10	-20	8,021	-0.25%
2019/10/24	29	57.48	4	57.85	58.00	25	8,000	0.31%
2019/10/23	17	57.42	17	58.02	58.20	0	7,919	0.00%
2019/10/22	5	57.40	204	57.49	58.00	-199	7,751	-2.57%	大賣/鉅額交易
2019/10/21	15	55.85	49	55.79	56.40	-34	7,474	-0.45%
2019/10/18	65	54.73	9	55.36	54.40	56	7,236	0.77%
2019/10/17	8	54.05	0	0.00	54.20	8	6,944	0.12%
2019/10/16	22	54.15	0	0.00	54.30	22	6,727	0.33%
2019/10/15	2	54.15	0	0.00	54.00	2	6,622	0.03%
2019/10/14	51	54.15	1	55.00	53.90	50	6,555	0.76%
2019/10/09	5	54.60	0	0.00	54.40	5	6,435	0.08%
2019/10/08	0	0.00	2	54.90	55.00	-2	6,398	-0.03%
2019/10/07	5	54.62	1	55.10	54.40	4	6,367	0.06%
2019/10/04	0	0.00	13	54.82	54.60	-13	6,331	-0.21%
2019/10/03	34	54.28	0	0.00	54.40	34	6,309	0.54%
2019/10/02	41.1	55.48	0	0.00	55.20	41.1	6,159	0.67%
2019/10/01	9.1	56.16	0	0.00	56.40	9.1	6,094	0.15%
2019/09/27	13	56.79	0	0.00	56.60	13	6,024	0.22%
2019/09/26	13	57.04	0	0.00	57.40	13	6,021	0.22%
2019/09/25	12	57.03	1	57.20	57.20	11	6,014	0.18%
2019/09/24	22	57.35	10	57.88	57.50	12	6,047	0.20%
2019/09/23	7	57.47	26	57.88	57.80	-19	5,948	-0.32%
2019/09/20	2	56.20	1	56.40	56.80	1	5,874	0.02%
2019/09/19	3	56.20	25	56.64	56.20	-22	5,878	-0.37%
2019/09/17	11	56.15	0	0.00	56.40	11	5,964	0.18%
2019/09/16	5	56.50	2	56.40	56.70	3	6,073	0.05%
2019/09/12	5	56.50	2	56.30	56.50	3	6,172	0.05%
2019/09/10	0	0.00	5	56.00	56.20	-5	6,243	-0.08%
2019/09/09	7	56.13	5	56.20	56.10	2	6,240	0.03%
2019/09/06	1	56.10	5	56.20	56.40	-4	6,271	-0.06%
2019/09/05	4	56.13	0	0.00	56.30	4	6,300	0.06%
2019/09/04	2	55.80	0	0.00	56.10	2	6,331	0.03%
2019/09/03	13	55.89	0	0.00	55.70	13	6,348	0.20%
2019/09/02	12	56.16	0	0.00	55.90	12	6,405	0.19%
2019/08/30	6	56.18	30	56.10	56.50	-24	6,425	-0.37%
2019/08/29	0	0.00	1	55.40	55.50	-1	6,380	-0.02%
2019/08/28	3	54.90	1	55.00	55.00	2	6,365	0.03%
2019/08/27	11	54.91	0	0.00	54.90	11	6,405	0.17%
2019/08/23	0	0.00	1	55.50	56.00	-1	6,476	-0.02%
2019/08/22	32	55.86	10	56.00	55.60	22	6,503	0.34%
2019/08/21	0	0.00	8	56.30	56.30	-8	6,647	-0.12%
2019/08/20	0	0.00	11	55.72	56.00	-11	6,623	-0.17%
2019/08/19	30	56.37	11	56.12	56.10	19	6,557	0.29%
2019/08/16	2	56.00	0	0.00	56.10	2	6,551	0.03%
2019/08/15	1	55.40	1	56.20	56.20	0	6,490	0.00%
2019/08/14	2	56.00	4	56.03	56.30	-2	6,465	-0.03%
2019/08/13	12	53.72	0	0.00	54.00	12	6,327	0.19%
2019/08/12	7	54.71	0	0.00	54.50	7	6,352	0.11%
2019/08/08	14	54.36	0	0.00	54.50	14	6,385	0.22%
2019/08/07	3	53.77	0	0.00	53.80	3	6,468	0.05%
2019/08/06	11	53.30	2	53.00	53.50	9	6,473	0.14%
2019/08/05	5.2	53.99	1	54.00	53.90	4.2	6,463	0.06%
2019/08/02	5	54.96	0	0.00	54.90	5	6,399	0.08%
2019/08/01	10	56.34	0	0.00	56.00	10	6,318	0.16%
2019/07/31	1	57.40	0	0.00	57.50	1	6,225	0.02%
2019/07/29	4	57.90	0	0.00	57.90	4	6,222	0.06%
2019/07/26	3	61.57	2	61.40	61.50	1	6,096	0.02%
2019/07/25	0	0.00	0.8	61.50	61.50	-0.8	6,011	-0.01%
2019/07/23	6	60.92	1	61.00	61.10	5	5,958	0.08%
2019/07/22	0	0.00	2	61.30	61.50	-2	5,954	-0.03%
2019/07/19	22	61.15	0	0.00	60.90	22	6,023	0.37%
2019/07/18	2	61.50	0	0.00	61.60	2	5,943	0.03%
2019/07/17	0	0.00	14	61.76	61.70	-14	5,971	-0.23%
2019/07/16	1	61.80	0	0.00	61.90	1	5,960	0.02%
2019/07/15	0	0.00	10	61.50	61.50	-10	5,946	-0.17%
2019/07/11	0	0.00	1	60.80	60.70	-1	6,256	-0.02%
2019/07/10	0	0.00	15	60.79	60.90	-15	6,276	-0.24%
2019/07/05	10	60.20	0	0.00	60.60	10	6,410	0.16%
2019/07/03	2	60.90	3	60.90	60.70	-1	6,433	-0.02%
2019/07/02	0	0.00	2	61.40	61.40	-2	6,464	-0.03%
2019/07/01	8	61.20	0	0.00	60.80	8	6,413	0.12%
2019/06/28	5	60.56	0	0.00	60.40	5	6,449	0.08%
2019/06/26	3	60.80	0	0.00	60.10	3	6,552	0.05%
2019/06/25	0	0.00	8	60.98	60.30	-8	6,515	-0.12%
2019/06/24	0	0.00	1	61.10	60.70	-1	6,463	-0.02%
2019/06/21	0	0.00	11	61.09	61.30	-11	6,451	-0.17%
2019/06/20	1	60.80	8	60.90	60.80	-7	6,366	-0.11%
2019/06/19	5	60.20	20	60.28	60.30	-15	6,275	-0.24%
2019/06/17	8	59.36	0	0.00	59.10	8	6,266	0.13%
2019/06/13	5	59.84	8	59.89	60.00	-3	6,273	-0.05%
2019/06/12	0	0.00	5	60.00	60.00	-5	6,319	-0.08%
2019/06/11	2	59.60	17	59.86	59.60	-15	6,289	-0.24%
2019/06/10	0	0.00	2	58.90	58.90	-2	6,221	-0.03%
2019/05/31	8	58.06	4	58.98	58.90	4	6,283	0.06%
2019/05/30	5	56.70	0	0.00	56.70	5	6,173	0.08%
2019/05/28	3	56.60	3	57.07	56.70	0	6,252	0.00%
2019/05/24	0	0.00	1	55.90	55.70	-1	6,214	-0.02%
2019/05/23	1	55.90	0	0.00	55.90	1	6,267	0.02%
2019/05/21	0	0.00	2	56.90	56.70	-2	6,411	-0.03%
2019/05/20	6	55.70	9	55.77	56.30	-3	6,374	-0.05%
2019/05/17	5	56.60	0	0.00	56.40	5	6,340	0.08%
2019/05/16	2	57.70	0	0.00	57.30	2	6,316	0.03%
2019/05/15	8	57.09	2	57.20	57.50	6	6,321	0.09%
2019/05/14	1	56.80	3	57.33	57.40	-2	6,256	-0.03%
2019/05/13	14	58.06	0	0.00	58.00	14	6,269	0.22%
2019/05/09	6	58.90	0	0.00	58.80	6	6,356	0.09%
2019/05/07	0	0.00	3	59.73	60.20	-3	6,355	-0.05%
2019/05/06	9	58.53	0	0.00	58.40	9	6,421	0.14%
2019/05/02	2	59.40	0	0.00	59.60	2	6,306	0.03%
2019/04/30	3	58.83	0	0.00	59.20	3	6,291	0.05%
2019/04/29	1	59.40	3	59.47	59.70	-2	6,334	-0.03%
2019/04/26	5	59.02	0	0.00	59.00	5	6,341	0.08%
2019/04/25	2	59.70	0	0.00	59.80	2	6,462	0.03%
2019/04/23	3	59.53	6	59.68	60.60	-3	6,844	-0.04%
2019/04/22	4	59.73	0	0.00	59.80	4	6,833	0.06%
2019/04/19	8	60.00	1	60.30	60.30	7	6,883	0.10%
2019/04/18	1	60.40	13	60.56	60.80	-12	6,937	-0.17%
2019/04/17	10	61.30	8	60.59	60.70	2	6,997	0.03%
2019/04/15	0	0.00	2	59.20	58.80	-2	6,873	-0.03%
2019/04/12	0	0.00	5.6	58.53	58.80	-5.6	6,845	-0.08%
2019/04/10	2	58.60	1	59.00	59.00	1	6,820	0.01%
2019/04/09	5	58.80	0	0.00	59.00	5	6,859	0.07%
2019/04/08	2	58.10	0	0.00	58.30	2	6,825	0.03%
2019/04/03	0	0.00	2	57.70	57.80	-2	6,753	-0.03%
2019/04/02	1	57.80	0	0.00	58.00	1	6,724	0.01%
2019/04/01	2	58.60	1	58.70	58.40	1	6,632	0.02%
2019/03/29	0	0.00	2	57.60	57.80	-2	6,502	-0.03%
2019/03/28	0	0.00	2	57.00	57.00	-2	6,463	-0.03%
2019/03/21	2	56.50	0	0.00	56.20	2	6,508	0.03%
2019/03/18	1	57.10	2	57.00	57.20	-1	6,516	-0.02%
2019/03/15	0	0.00	5	56.60	57.00	-5	6,481	-0.08%
2019/03/13	0	0.00	7	56.67	56.70	-7	6,466	-0.11%
2019/03/12	0	0.00	6	56.40	56.50	-6	6,496	-0.09%
2019/03/07	4	56.10	0	0.00	56.80	4	6,813	0.06%
2019/03/06	9	56.47	0	0.00	56.30	9	6,802	0.13%
2019/03/05	3	56.00	0	0.00	56.60	3	6,848	0.04%
2019/03/04	2	57.10	0	0.00	56.60	2	6,844	0.03%
2019/02/27	0	0.00	6	57.02	57.20	-6	6,787	-0.09%
2019/02/22	0	0.00	3	56.10	56.00	-3	6,629	-0.05%
2019/02/21	2	56.25	1	57.00	56.20	1	6,578	0.02%
2019/02/20	1	57.10	12	56.81	57.10	-11	6,542	-0.17%
2019/02/18	2	56.30	0	0.00	56.00	2	6,521	0.03%
2019/02/14	0	0.00	11	56.73	57.00	-11	6,515	-0.17%
2019/02/13	5	56.00	5	57.00	56.20	0	6,424	0.00%
2019/02/12	0	0.00	2	56.50	56.80	-2	6,353	-0.03%
2019/01/30	0	0.00	15	56.00	55.90	-15	6,237	-0.24%
2019/01/29	0	0.00	16	55.58	55.80	-16	6,138	-0.26%
2019/01/28	1	56.00	7	55.93	55.90	-6	6,119	-0.10%
2019/01/25	2	55.80	3	55.83	55.90	-1	6,145	-0.02%
2019/01/24	0	0.00	3	55.50	55.50	-3	6,019	-0.05%
2019/01/23	0	0.00	6	55.20	55.20	-6	6,078	-0.10%
2019/01/22	0	0.00	1	54.60	55.00	-1	6,037	-0.02%
2019/01/21	0	0.00	6	55.70	55.20	-6	5,992	-0.10%
2019/01/18	0	0.00	23	55.29	55.50	-23	5,901	-0.39%
2019/01/17	0	0.00	21	55.18	55.20	-21	5,913	-0.36%
2019/01/16	3	54.73	41	54.81	54.80	-38	5,768	-0.66%
2019/01/15	0	0.00	13	53.60	53.80	-13	5,478	-0.24%
2019/01/11	0	0.00	1	53.20	53.20	-1	5,527	-0.02%
2019/01/10	1	53.20	8	53.14	53.30	-7	5,471	-0.13%
2019/01/09	5	53.10	5	53.20	53.10	0	5,415	0.00%
2019/01/08	1	52.70	0	0.00	52.80	1	5,370	0.02%
2019/01/07	1	52.50	1	52.60	52.50	0	5,362	0.00%
2019/01/04	2	51.90	3	52.40	52.00	-1	5,341	-0.02%
2019/01/03	0	0.00	4	52.40	52.50	-4	5,573	-0.07%
2019/01/02	1	52.50	0	0.00	52.10	1	5,607	0.02%
2018/12/28	0	0.00	6	52.55	52.70	-6	5,630	-0.11%
2018/12/27	0	0.00	1	52.00	51.70	-1	5,631	-0.02%
2018/12/25	0	0.00	1	51.20	51.10	-1	5,689	-0.02%
2018/12/21	0	0.00	3	51.60	50.90	-3	5,841	-0.05%
2018/12/20	0	0.00	9	51.62	51.70	-9	5,791	-0.16%
2018/12/19	1	50.80	9	50.98	51.20	-8	5,708	-0.14%
2018/12/17	0	0.00	12	51.20	50.90	-12	5,801	-0.21%
2018/12/14	0	0.00	5	50.90	50.80	-5	5,826	-0.09%
2018/12/13	0	0.00	10	51.07	51.10	-10	5,857	-0.17%
2018/12/12	0	0.00	6	50.28	50.50	-6	6,008	-0.10%
2018/12/11	6	49.55	1	49.85	50.10	5	6,030	0.08%
2018/12/07	0	0.00	1	49.25	49.05	-1	6,270	-0.02%
2018/12/06	3	49.08	0	0.00	48.80	3	6,334	0.05%
2018/12/05	2	49.65	0	0.00	49.75	2	6,362	0.03%
2018/12/04	0	0.00	1	50.40	50.30	-1	6,479	-0.02%
2018/12/03	2	50.30	1	50.30	50.30	1	6,487	0.02%
2018/11/28	4	49.11	0	0.00	49.40	4	6,624	0.06%
2018/11/27	0	0.00	1	48.90	49.45	-1	6,565	-0.02%
2018/11/23	1	49.00	0	0.00	48.90	1	6,567	0.02%
2018/11/22	1	48.70	0	0.00	48.55	1	6,625	0.02%
2018/11/20	1	49.40	0	0.00	49.30	1	6,742	0.01%
2018/11/19	0	0.00	2	49.60	49.65	-2	6,764	-0.03%
2018/11/16	0	0.00	1	49.40	49.45	-1	6,734	-0.01%
2018/11/13	3.3	48.82	5	48.80	48.70	-1.7	6,642	-0.03%
2018/11/08	0	0.00	1	50.10	50.00	-1	6,750	-0.01%
2018/11/06	0	0.00	2	49.15	49.20	-2	6,798	-0.03%
2018/11/05	4.7	49.26	0	0.00	49.40	4.7	6,849	0.07%
2018/11/02	1	49.50	2	49.50	49.60	-1	6,864	-0.01%
2018/11/01	1	48.90	10	48.90	49.20	-9	6,840	-0.13%
2018/10/31	10	48.25	6	48.56	48.85	4	6,867	0.06%
2018/10/30	10	47.85	0	0.00	47.75	10	6,823	0.15%
2018/10/29	1	47.50	1	47.95	47.80	0	6,847	0.00%
2018/10/25	2	47.08	1	47.80	47.50	1	6,864	0.01%
2018/10/24	0	0.00	20	47.60	48.40	-20	6,789	-0.29%
2018/10/23	39	48.03	0	0.00	48.00	39	6,952	0.56%
2018/10/22	25	47.69	0	0.00	47.75	25	7,134	0.35%
2018/10/19	5	47.85	0	0.00	47.90	5	7,208	0.07%
2018/10/18	5	48.65	0	0.00	48.65	5	7,160	0.07%
2018/10/17	2	48.98	1	49.15	49.00	1	7,209	0.01%
2018/10/16	7	48.46	0	0.00	48.40	7	7,197	0.10%
2018/10/15	5	48.44	0	0.00	48.45	5	7,192	0.07%
2018/10/12	14	48.63	0	0.00	49.15	14	7,179	0.20%
2018/10/11	6	48.99	0	0.00	48.80	6	7,139	0.08%
2018/10/09	0	0.00	1	51.00	50.60	-1	6,880	-0.01%
2018/10/08	5	50.62	20	50.50	50.70	-15	6,819	-0.22%
2018/10/05	33	50.87	40	51.25	50.50	-7	6,793	-0.10%
2018/10/04	22	51.95	0	0.00	51.50	22	6,749	0.33%
2018/10/03	31	52.58	0	0.00	52.50	31	6,778	0.46%
2018/10/02	1	52.90	30	52.83	52.80	-29	6,847	-0.42%
2018/10/01	5	53.40	0	0.00	53.30	5	6,828	0.07%
2018/09/28	10	52.90	9	52.94	53.20	1	6,875	0.01%
2018/09/27	23	52.58	1	52.60	53.00	22	6,890	0.32%
2018/09/26	15	52.86	0	0.00	52.90	15	6,964	0.22%
2018/09/21	3	51.90	0	0.00	52.20	3	7,046	0.04%
2018/09/20	6	52.18	0	0.00	52.20	6	7,003	0.09%
2018/09/18	0	0.00	24	52.64	52.80	-24	7,093	-0.34%
2018/09/17	0	0.00	1	51.70	52.30	-1	6,946	-0.01%
2018/09/14	3	52.17	27	52.12	52.00	-24	6,958	-0.34%
2018/09/13	0	0.00	10	51.61	51.70	-10	6,860	-0.15%
2018/09/12	2	50.30	0	0.00	50.30	2	6,765	0.03%
2018/09/11	8	49.74	0	0.00	49.70	8	6,755	0.12%
2018/09/10	20	49.37	10	50.00	49.60	10	6,753	0.15%
2018/09/07	31	50.41	13	50.28	50.10	18	6,853	0.26%
2018/09/06	22	50.65	12	50.78	50.70	10	6,817	0.15%
2018/09/05	13.2	51.77	0	0.00	51.60	13.2	6,696	0.20%
2018/09/04	16	51.96	20	52.29	52.00	-4	6,705	-0.06%
2018/09/03	22	52.15	1	52.60	52.20	21	6,665	0.32%
2018/08/30	0	0.00	30	53.00	53.20	-30	6,730	-0.45%
2018/08/29	0	0.00	3	53.50	53.50	-3	6,816	-0.04%
2018/08/28	1	52.60	9	52.88	53.00	-8	6,879	-0.12%
2018/08/27	24	51.80	0	0.00	51.70	24	7,106	0.34%
2018/08/24	12	51.98	31	51.97	51.90	-19	7,288	-0.26%
2018/08/22	12	52.25	0	0.00	52.30	12	7,537	0.16%
2018/08/17	0	0.00	2	52.30	52.20	-2	7,680	-0.03%
2018/08/16	11	51.54	6	51.60	51.40	5	7,656	0.07%
2018/08/15	1	51.60	0	0.00	51.80	1	7,784	0.01%
2018/08/14	3	51.73	3	51.80	51.70	0	7,940	0.00%
2018/08/13	26	52.00	2	52.10	51.80	24	7,971	0.30%
2018/08/10	2	52.50	0	0.00	52.60	2	7,910	0.03%
2018/08/09	4	52.78	0	0.00	52.60	4	7,946	0.05%
2018/08/07	5	52.70	4	52.80	52.60	1	8,022	0.01%
2018/08/06	1	52.70	0	0.00	52.60	1	8,218	0.01%
2018/08/03	20	52.45	4	52.30	52.60	16	8,250	0.19%
2018/08/02	0	0.00	21	52.40	52.30	-21	8,256	-0.25%
2018/08/01	12	52.84	1	53.00	53.30	11	8,339	0.13%
2018/07/31	0	0.00	6	52.50	52.90	-6	8,367	-0.07%
2018/07/30	16	52.29	0	0.00	52.50	16	8,330	0.19%
2018/07/27	11	55.60	3	55.73	55.60	8	8,218	0.10%
2018/07/26	13	55.35	4	55.50	55.50	9	8,111	0.11%
2018/07/25	7	55.00	1	55.20	55.20	6	8,032	0.07%
2018/07/24	0	0.00	0.4	55.00	54.60	-0.4	8,022	0.00%
2018/07/23	0	0.00	1	54.20	54.50	-1	7,992	-0.01%
2018/07/20	2	54.25	1	54.30	54.20	1	7,966	0.01%
2018/07/19	2	54.20	1	54.30	54.60	1	7,893	0.01%
2018/07/18	2	53.80	2	54.00	54.00	0	7,887	0.00%
2018/07/17	3	52.87	1	52.60	53.20	2	7,853	0.03%
2018/07/16	0	0.00	2	52.60	52.60	-2	7,882	-0.03%
2018/07/13	1	52.30	2	52.30	52.40	-1	7,940	-0.01%
2018/07/12	3	52.10	0	0.00	51.90	3	8,078	0.04%
2018/07/11	5	51.62	1	51.90	52.20	4	8,239	0.05%
2018/07/10	5	52.10	0	0.00	52.60	5	8,272	0.06%
2018/07/09	8	52.18	24	52.20	52.20	-16	8,343	-0.19%
2018/07/06	18.1	51.63	0	0.00	51.70	18.1	8,434	0.21%
2018/07/04	13	52.07	0	0.00	51.90	13	8,364	0.16%
2018/07/03	22	52.41	0	0.00	52.40	22	8,321	0.26%
2018/07/02	5	53.12	1	53.00	53.00	4	8,300	0.05%
2018/06/29	1	53.10	5	52.88	53.50	-4	8,254	-0.05%
2018/06/28	3	52.57	0	0.00	52.80	3	8,166	0.04%
2018/06/27	2	53.00	0	0.00	53.00	2	8,091	0.02%
2018/06/26	29	53.23	0	0.00	53.20	29	8,089	0.36%
2018/06/25	13	53.76	0	0.00	53.70	13	8,120	0.16%
2018/06/22	7	53.59	0	0.00	54.50	7	8,192	0.09%
2018/06/21	6	54.25	0	0.00	54.00	6	8,133	0.07%
2018/06/20	7	53.56	3	53.43	54.00	4	8,136	0.05%
2018/06/19	8	53.59	1	53.50	53.50	7	8,098	0.09%
2018/06/15	26	54.04	12	54.80	53.90	14	8,006	0.17%
2018/06/14	2	54.55	1	54.60	54.50	1	7,758	0.01%
2018/06/13	5	55.10	0	0.00	55.20	5	7,679	0.07%
2018/06/12	1	55.00	0	0.00	54.90	1	7,703	0.01%
2018/06/11	5	55.56	130	55.50	55.30	-125	7,585	-1.65%	大賣/鉅額交易
2018/06/08	3	56.00	5	56.00	56.20	-2	7,453	-0.03%
2018/06/07	2	56.90	2	56.95	57.00	0	7,364	0.00%
2018/06/06	6	57.05	0	0.00	57.20	6	7,336	0.08%
2018/06/05	0	0.00	4	56.65	57.00	-4	7,238	-0.06%
2018/06/04	131	57.00	100	56.87	57.50	31	7,131	0.43%	大買/
2018/06/01	17	55.02	12	55.09	55.10	5	6,838	0.07%
2018/05/31	61	53.23	0	0.00	53.00	61	6,612	0.92%
2018/05/30	1	53.50	0	0.00	53.40	1	6,441	0.02%
2018/05/29	0	0.00	1	53.90	53.90	-1	6,370	-0.02%
2018/05/28	16	53.54	15	54.11	53.60	1	6,449	0.02%
2018/05/25	47	53.36	0	0.00	53.40	47	6,446	0.73%
2018/05/24	1	53.40	0	0.00	53.50	1	6,372	0.02%
2018/05/23	8	53.30	0	0.00	53.00	8	6,428	0.12%
2018/05/22	21	54.70	18	55.04	55.00	3	6,283	0.05%
2018/05/21	0	0.00	16	52.90	52.90	-16	6,174	-0.26%
2018/05/18	5	52.70	0	0.00	52.60	5	6,224	0.08%
2018/05/15	10	51.70	1	52.50	52.50	9	6,262	0.14%
2018/05/14	54	51.79	2	52.05	52.10	52	6,321	0.82%
2018/05/11	13	53.12	0	0.00	53.10	13	6,128	0.21%
2018/05/10	2	52.90	1	52.90	52.90	1	6,085	0.02%
2018/05/09	12	52.38	0	0.00	52.40	12	6,061	0.20%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/07	0	0.00	1	53.30	53.10	-1	5,960	-0.02%
2018/05/04	7	52.90	0	0.00	52.80	7	6,008	0.12%
2018/05/03	12.1	52.92	0	0.00	52.70	12.1	5,975	0.20%
2018/05/02	26	54.04	0	0.00	53.60	26	5,918	0.44%
2018/04/30	31	54.25	1	54.10	54.10	30	5,901	0.51%
2018/04/27	13	54.23	0	0.00	54.00	13	5,889	0.22%
2018/04/26	8	54.29	0	0.00	54.10	8	5,912	0.14%
2018/04/25	1	54.20	0	0.00	54.20	1	5,973	0.02%
2018/04/24	11	54.06	20	54.50	54.30	-9	6,050	-0.15%
2018/04/20	1	54.50	20	54.05	54.00	-19	6,073	-0.31%
2018/04/19	1	54.50	10	54.80	54.90	-9	6,037	-0.15%
2018/04/18	30	53.55	15	53.87	53.20	15	6,000	0.25%
2018/04/17	60	54.13	20	53.90	53.80	40	5,909	0.68%
2018/04/16	53	55.17	30	55.17	55.10	23	5,814	0.40%
2018/04/13	21	56.30	0	0.00	56.10	21	5,810	0.36%
2018/04/12	62	57.22	0	0.00	56.80	62	5,691	1.09%
2018/04/11	3	57.90	2	57.50	57.50	1	5,664	0.02%
2018/04/10	16	57.60	0	0.00	57.70	16	5,708	0.28%
2018/04/09	2	57.85	11	57.80	58.00	-9	5,816	-0.15%
2018/04/03	13	58.41	0	0.00	58.30	13	5,761	0.23%
2018/03/31	0	0.00	20	59.00	59.10	-20	5,829	-0.34%
2018/03/30	3	58.93	0	0.00	58.80	3	5,835	0.05%
2018/03/29	3	58.80	0	0.00	58.80	3	5,799	0.05%
2018/03/28	7	59.16	5	59.20	59.20	2	5,701	0.04%
2018/03/27	37	59.72	0	0.00	59.80	37	5,629	0.66%
2018/03/26	1	59.50	0	0.00	60.20	1	5,516	0.02%
2018/03/23	2	60.05	1	60.10	60.00	1	5,522	0.02%
2018/03/21	0	0.00	8	60.93	61.00	-8	5,511	-0.15%
2018/03/20	2	60.90	0	0.00	60.80	2	5,586	0.04%
2018/03/16	0	0.00	1	60.20	60.30	-1	5,746	-0.02%
2018/03/14	3	60.30	1	60.50	60.50	2	5,814	0.03%
2018/03/09	1	59.40	0	0.00	59.30	1	6,197	0.02%
2018/03/07	3	58.87	0	0.00	58.70	3	6,411	0.05%
2018/03/06	9	59.78	0	0.00	59.50	9	6,661	0.14%
2018/03/02	0	0.00	1	58.90	59.30	-1	7,079	-0.01%
2018/03/01	7	58.73	0	0.00	58.80	7	7,068	0.10%
2018/02/27	5	59.90	0	0.00	59.60	5	7,023	0.07%
2018/02/26	2	59.80	0	0.00	59.70	2	7,023	0.03%
2018/02/23	1	59.50	0	0.00	59.60	1	7,138	0.01%
2018/02/21	5	59.64	3	59.87	59.50	2	7,312	0.03%
2018/02/12	29	58.48	5	59.10	58.50	24	7,319	0.33%
2018/02/09	25	57.68	1	57.70	59.20	24	7,333	0.33%
2018/02/08	2	59.50	0	0.00	59.50	2	7,387	0.03%
2018/02/07	5	60.46	0	0.00	59.40	5	7,980	0.06%
2018/02/06	12	60.01	6	60.10	60.00	6	7,904	0.08%
2018/01/31	1	63.70	2	63.60	63.50	-1	7,684	-0.01%
2018/01/26	1	64.40	1	64.20	64.40	0	7,589	0.00%
2018/01/25	0	0.00	1	64.50	64.90	-1	7,547	-0.01%
2018/01/23	1	64.10	1	64.50	64.20	0	7,460	0.00%
2018/01/19	0	0.00	3	64.93	65.00	-3	7,349	-0.04%
2018/01/17	1	63.10	3	63.20	63.70	-2	7,178	-0.03%
2018/01/12	0	0.00	1	62.30	62.20	-1	7,113	-0.01%
2018/01/11	1	61.60	0	0.00	62.10	1	7,129	0.01%
2018/01/10	1	62.00	0	0.00	61.90	1	7,126	0.01%
2018/01/09	2	61.15	0	0.00	61.50	2	7,115	0.03%
2018/01/08	3	62.10	0	0.00	62.60	3	7,226	0.04%
2018/01/05	2	62.00	0	0.00	61.80	2	7,198	0.03%
2018/01/04	0	0.00	4	62.68	62.90	-4	7,152	-0.06%
2018/01/03	1	62.40	1.5	62.57	62.60	-0.5	7,163	-0.01%
2018/01/02	3	61.67	0	0.00	61.90	3	7,048	0.04%