廣達 (2382)-元大-左營券商分點個股進出

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
284.0
漲跌
▼1.5
漲幅
-0.53%
成交量
29,708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: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－元大-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營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
2024/05/23	15.3	285.86	24.1	286.08	284.00	-8.8	38,851	-0.02%
2024/05/22	9.2	284.45	2.1	284.55	285.50	7.1	38,924	0.02%
2024/05/21	4.1	282.60	4.2	282.15	282.00	0	39,222	0.00%
2024/05/20	4.2	283.11	4	285.13	282.00	0.2	39,475	0.00%
2024/05/17	9.2	284.42	20.5	285.04	286.00	-11.3	39,613	-0.03%
2024/05/16	68.6	283.92	26.3	281.32	277.00	42.3	39,549	0.11%
2024/05/15	16.3	290.05	44.5	291.15	287.00	-28.2	39,592	-0.07%
2024/05/14	9.8	281.19	22.4	284.20	288.50	-12.6	39,641	-0.03%
2024/05/13	8.1	274.86	7.7	274.29	274.50	0.4	39,496	0.00%
2024/05/10	7.4	270.40	4.2	269.77	270.50	3.1	39,838	0.01%
2024/05/09	6.2	273.31	4.3	275.02	274.50	1.9	39,889	0.00%
2024/05/08	6.1	272.58	31.2	273.10	273.50	-25.1	39,971	-0.06%
2024/05/07	4.2	264.07	1.1	264.18	267.00	3.1	39,918	0.01%
2024/05/06	20	266.30	21.1	266.79	262.00	-1.1	39,914	0.00%
2024/05/03	2.8	260.08	1.2	260.83	256.50	1.6	39,657	0.00%
2024/05/02	0.1	261.00	4	256.05	261.00	-3.9	39,799	-0.01%
2024/04/30	11.1	262.44	4.2	261.54	260.00	6.9	39,819	0.02%
2024/04/29	2	260.75	7	261.79	261.50	-5	40,266	-0.01%
2024/04/26	24.4	261.69	33.1	260.33	257.50	-8.7	41,660	-0.02%
2024/04/25	31.5	256.22	29.1	255.78	255.50	2.4	42,404	0.01%
2024/04/24	7.2	253.75	13.1	256.52	260.50	-5.9	42,268	-0.01%
2024/04/23	4.3	234.43	2	233.50	237.00	2.3	42,264	0.01%
2024/04/22	11.9	233.53	6	237.75	230.00	5.9	42,290	0.01%
2024/04/19	92.9	241.77	3	245.00	241.50	89.9	42,480	0.21%
2024/04/18	6.4	250.50	11	250.92	250.50	-4.7	42,755	-0.01%
2024/04/17	38.3	252.64	20	251.15	254.50	18.3	42,926	0.04%
2024/04/16	40.3	251.10	27	251.91	249.50	13.3	42,631	0.03%
2024/04/15	26.5	262.38	4	263.61	261.00	22.5	42,525	0.05%
2024/04/12	29.3	275.60	10	273.45	271.00	19.3	42,194	0.05%
2024/04/11	118.2	285.03	4	284.76	284.50	114.1	41,905	0.27%	大買/鉅額交易
2024/04/10	19.9	284.64	7.7	284.38	282.00	12.2	41,815	0.03%
2024/04/09	9.3	288.33	6	286.35	287.00	3.2	41,642	0.01%
2024/04/08	60.9	291.95	10.1	293.60	291.50	50.9	41,704	0.12%
2024/04/03	32.2	293.21	13	291.28	293.50	19.2	41,887	0.05%
2024/04/02	21.3	294.05	41.4	294.57	298.00	-20.1	41,317	-0.05%
2024/04/01	30.9	288.03	39.6	290.72	282.50	-8.7	40,260	-0.02%
2024/03/29	73.9	289.28	99.1	288.99	293.50	-25.2	39,443	-0.06%
2024/03/28	29.2	267.45	77.5	267.55	280.00	-48.3	37,594	-0.13%
2024/03/27	35	257.00	2.8	255.11	257.50	32.2	36,650	0.09%
2024/03/26	7.7	256.95	16.3	257.90	254.00	-8.6	37,417	-0.02%
2024/03/25	15	257.57	7	256.86	255.00	8	37,942	0.02%
2024/03/22	6.1	257.55	40.3	258.01	257.50	-34.2	38,520	-0.09%
2024/03/21	3.4	255.28	9.2	254.79	254.50	-5.8	38,256	-0.02%
2024/03/20	28.7	251.75	8	254.44	249.00	20.7	38,219	0.05%
2024/03/19	16.1	256.22	27.1	256.44	257.00	-11.1	37,796	-0.03%
2024/03/18	41.2	257.96	30.8	258.85	255.00	10.4	37,643	0.03%
2024/03/15	35	256.31	75.4	250.35	257.50	-40.4	37,048	-0.11%
2024/03/14	13.1	243.55	24	246.06	243.50	-10.9	36,248	-0.03%
2024/03/13	3.2	251.58	18.3	251.13	250.50	-15.1	36,335	-0.04%
2024/03/12	5	253.20	28.2	254.48	254.50	-23.2	36,203	-0.06%
2024/03/11	23.3	246.84	59.4	249.24	249.50	-36.1	35,833	-0.10%
2024/03/08	9.3	243.22	31.3	242.96	241.50	-22.1	35,512	-0.06%
2024/03/07	9.2	242.88	5.4	242.21	240.50	3.8	35,529	0.01%
2024/03/06	1	246.00	15.3	245.69	246.50	-14.3	35,638	-0.04%
2024/03/05	4.3	243.76	13.4	242.03	245.00	-9.1	36,225	-0.03%
2024/03/04	2.3	239.92	5.4	239.06	239.00	-3.1	36,395	-0.01%
2024/03/01	9.5	235.62	6.1	236.62	237.00	3.4	36,524	0.01%
2024/02/29	7	231.72	3	233.17	232.00	4	36,927	0.01%
2024/02/27	32	233.80	4	234.63	232.50	28	36,961	0.08%
2024/02/26	12.5	240.38	10	238.10	241.00	2.5	37,026	0.01%
2024/02/23	22.7	243.49	7.2	245.96	241.00	15.6	37,456	0.04%
2024/02/22	9	245.77	18.5	244.26	243.50	-9.5	37,689	-0.03%
2024/02/21	14.3	237.30	9	236.83	236.00	5.3	37,476	0.01%
2024/02/20	12.6	242.26	19.2	243.18	242.50	-6.6	37,359	-0.02%
2024/02/19	26.8	242.77	5.6	245.75	241.50	21.2	37,447	0.06%
2024/02/16	46.7	252.01	134.2	252.04	248.50	-87.5	37,507	-0.23%	大賣/
2024/02/15	3.4	270.00	69.1	266.91	266.50	-65.7	36,674	-0.18%
2024/02/05	3.5	255.01	9.5	254.08	255.00	-5.9	36,741	-0.02%
2024/02/02	4.1	251.62	24.2	251.75	253.00	-20.2	36,663	-0.06%
2024/02/01	13.9	242.49	11.4	244.30	243.00	2.5	36,745	0.01%
2024/01/31	22.8	247.23	12	248.13	247.00	10.8	37,348	0.03%
2024/01/30	2.2	251.45	19	251.63	253.00	-16.8	37,198	-0.05%
2024/01/29	14.6	242.58	13	244.89	245.50	1.5	37,025	0.00%
2024/01/26	26.1	244.30	5	242.30	242.00	21.1	37,294	0.06%
2024/01/25	22.3	250.94	9	250.61	249.00	13.3	37,652	0.04%
2024/01/24	2.1	252.44	6.1	251.01	250.00	-4	37,883	-0.01%
2024/01/23	14	253.25	10.1	252.05	252.50	3.9	38,673	0.01%
2024/01/22	23.3	255.49	48.9	254.74	253.50	-25.6	38,397	-0.07%
2024/01/19	23.1	234.74	75.2	236.12	240.00	-52.1	37,353	-0.14%
2024/01/18	18.3	225.20	4.3	222.81	221.50	14	36,647	0.04%
2024/01/17	7.6	229.92	17.5	229.66	228.50	-9.9	36,773	-0.03%
2024/01/16	3.4	228.57	4.5	229.56	228.00	-1.1	36,950	0.00%
2024/01/15	12.6	229.37	5.7	229.17	226.50	6.9	37,286	0.02%
2024/01/12	5.6	227.57	46.5	229.95	231.00	-40.9	38,006	-0.11%
2024/01/11	7.6	222.30	21.5	223.40	224.00	-14	37,948	-0.04%
2024/01/10	13.2	217.54	4	217.25	218.00	9.2	38,855	0.02%
2024/01/09	6	218.17	5.8	220.70	216.00	0.3	39,217	0.00%
2024/01/08	9.4	215.41	3	215.00	214.00	6.4	39,229	0.02%
2024/01/05	5	218.80	0.9	219.95	215.50	4.1	40,263	0.01%
2024/01/04	3	218.67	10.7	218.49	219.00	-7.7	40,867	-0.02%
2024/01/03	5.4	213.58	10	212.60	214.00	-4.6	41,715	-0.01%
2024/01/02	34.3	216.15	7.3	218.44	214.00	27	42,292	0.06%
2023/12/29	35.4	222.42	24.3	224.18	224.50	11.1	42,257	0.03%
2023/12/28	2.3	217.91	14.4	218.40	217.00	-12.1	42,155	-0.03%
2023/12/27	0.3	215.92	2	216.25	215.50	-1.7	42,630	0.00%
2023/12/26	16	215.34	2	215.75	216.00	14	43,969	0.03%
2023/12/25	0	0.00	8.2	216.21	215.50	-8.2	45,127	-0.02%
2023/12/22	4.1	216.37	8.7	216.39	215.00	-4.6	45,356	-0.01%
2023/12/21	2.2	211.22	18.1	214.92	215.50	-15.9	45,488	-0.03%
2023/12/20	10.5	207.92	36.4	209.60	210.00	-25.9	45,034	-0.06%
2023/12/19	10.2	206.97	13.3	207.63	203.50	-3.1	44,692	-0.01%
2023/12/18	3	203.00	2	204.00	203.00	1	44,686	0.00%
2023/12/15	21.2	203.48	14	203.64	202.50	7.2	45,160	0.02%
2023/12/14	7.3	204.07	22	204.39	205.50	-14.8	45,308	-0.03%
2023/12/13	12.3	202.08	5	203.00	201.00	7.3	45,566	0.02%
2023/12/12	7.1	202.58	7.4	203.39	201.00	-0.3	45,871	0.00%
2023/12/11	2.1	205.17	3.1	206.90	204.00	-1	46,314	0.00%
2023/12/08	8.1	203.24	4	204.12	203.00	4.1	46,572	0.01%
2023/12/07	8.2	198.35	9.1	201.47	201.00	-0.9	47,016	0.00%
2023/12/06	4.1	199.01	6.1	200.66	199.50	-2	48,189	0.00%
2023/12/05	30.4	194.64	19	194.24	195.00	11.4	48,621	0.02%
2023/12/04	10	198.88	3.5	199.71	197.50	6.5	48,704	0.01%
2023/12/01	16.6	199.95	5	199.50	200.00	11.6	49,043	0.02%
2023/11/30	6.2	199.39	12.1	200.30	203.00	-5.8	48,994	-0.01%
2023/11/29	37.1	199.77	9.6	200.38	201.00	27.5	48,815	0.06%
2023/11/28	23.5	196.86	18.6	195.44	197.00	4.9	49,137	0.01%
2023/11/27	45.8	196.14	22.1	196.34	196.50	23.7	49,772	0.05%
2023/11/24	7.4	201.12	1	201.00	203.50	6.4	49,837	0.01%
2023/11/23	8.9	205.48	11.1	205.90	203.50	-2.2	50,221	0.00%
2023/11/22	23.9	209.75	18.2	209.25	208.50	5.7	51,248	0.01%
2023/11/21	25	216.60	21.2	217.38	217.50	3.8	52,538	0.01%
2023/11/20	4.2	210.82	11.2	210.23	212.00	-7	54,396	-0.01%
2023/11/17	8	208.88	5.7	209.59	208.50	2.3	55,046	0.00%
2023/11/16	10.1	208.45	13.6	210.79	208.50	-3.5	56,500	-0.01%
2023/11/15	8.2	212.32	26.2	213.43	209.00	-18.1	57,346	-0.03%
2023/11/14	24.2	206.96	30	207.88	208.50	-5.8	59,181	-0.01%
2023/11/13	48.8	208.41	15.1	207.26	206.00	33.7	61,085	0.06%
2023/11/10	9.2	214.28	6.6	214.35	213.50	2.6	62,131	0.00%
2023/11/09	22.1	215.48	19.1	216.48	219.00	3	63,371	0.00%
2023/11/08	108.2	212.74	69.3	215.28	215.00	38.9	65,202	0.06%	大買/
2023/11/07	24.2	204.04	4	204.63	204.00	20.2	65,861	0.03%
2023/11/06	5	204.60	12.4	203.77	205.50	-7.4	67,393	-0.01%
2023/11/03	15.3	201.61	9.2	201.84	200.00	6.1	68,690	0.01%
2023/11/02	20.3	200.94	14.4	201.64	201.00	5.9	70,203	0.01%
2023/11/01	8.6	190.70	7.4	190.67	191.00	1.2	71,524	0.00%
2023/10/31	24.1	199.42	18	196.19	189.00	6.1	73,097	0.01%
2023/10/30	4.1	204.66	8.2	205.85	206.00	-4.1	74,682	-0.01%
2023/10/27	11.2	204.03	10.1	202.98	203.00	1.1	76,422	0.00%
2023/10/26	10.4	203.17	55	202.35	202.50	-44.6	77,922	-0.06%
2023/10/25	23.2	209.27	11.3	211.59	210.50	11.9	78,753	0.02%
2023/10/24	28.2	204.06	40	204.94	209.00	-11.8	79,765	-0.01%
2023/10/23	23.5	203.72	29	201.93	200.50	-5.5	80,983	-0.01%
2023/10/20	159.6	203.80	37	203.70	204.50	122.6	82,915	0.15%	大買/鉅額交易
2023/10/19	35.8	207.59	13	208.31	208.50	22.8	83,516	0.03%
2023/10/18	30.6	212.52	27.1	212.76	209.50	3.5	84,971	0.00%
2023/10/17	28.2	221.97	28	222.23	221.50	0.2	85,014	0.00%
2023/10/16	31.6	223.60	27	222.48	221.50	4.6	85,546	0.01%
2023/10/13	88.9	227.72	51.4	226.11	226.00	37.6	86,697	0.04%
2023/10/12	37.5	239.41	58.1	238.95	238.00	-20.7	86,393	-0.02%
2023/10/11	67.5	253.30	42.2	253.71	238.00	25.2	87,840	0.03%
2023/10/06	32.1	254.62	59.5	254.77	254.50	-27.4	88,426	-0.03%
2023/10/05	35.2	250.34	21	250.05	249.50	14.2	89,090	0.02%
2023/10/04	8.7	244.20	26	248.37	250.50	-17.3	89,611	-0.02%
2023/10/03	68.8	253.81	22.7	251.89	248.50	46.1	89,389	0.05%
2023/10/02	57.1	249.40	88.9	253.38	254.50	-31.8	89,443	-0.04%
2023/09/28	57.9	239.31	53.8	238.78	239.50	4.1	88,794	0.00%
2023/09/27	16.6	226.47	49.9	224.50	230.00	-33.3	88,251	-0.04%
2023/09/26	45.4	226.25	27	227.15	221.50	18.4	89,321	0.02%
2023/09/25	20.1	224.85	15.6	226.58	226.00	4.5	89,730	0.01%
2023/09/22	14.6	223.05	29.3	222.25	227.50	-14.7	90,057	-0.02%
2023/09/21	30.3	213.90	17.1	216.46	219.00	13.2	89,695	0.01%
2023/09/20	17.1	220.80	13	223.50	218.50	4.1	89,452	0.00%
2023/09/19	22.4	222.19	12.1	222.11	219.00	10.3	89,328	0.01%
2023/09/18	28.7	222.80	5.1	223.77	222.50	23.6	89,526	0.03%
2023/09/15	6.1	235.41	6.1	234.36	233.00	0	89,805	0.00%
2023/09/14	21.1	234.05	31.1	234.64	235.00	-10	90,100	-0.01%
2023/09/13	7.4	225.91	5.1	224.57	228.50	2.3	89,894	0.00%
2023/09/12	25.4	224.14	20.4	224.99	224.00	5	90,275	0.01%
2023/09/11	98.4	228.23	79.1	230.25	228.00	19.3	90,321	0.02%
2023/09/08	30.4	245.47	6.2	244.95	242.00	24.2	89,396	0.03%
2023/09/07	20.1	250.94	20.9	251.31	252.00	-0.8	89,743	0.00%
2023/09/06	23.1	252.67	26.2	251.79	254.00	-3.1	90,599	0.00%
2023/09/05	6.1	242.94	5.1	243.40	245.00	1	91,085	0.00%
2023/09/04	2.1	240.00	5.3	243.61	246.00	-3.2	91,314	0.00%
2023/09/01	45.3	247.40	29	244.90	240.50	16.3	91,706	0.02%
2023/08/31	29.3	250.61	26.1	250.20	253.50	3.2	91,236	0.00%
2023/08/30	14.5	251.21	17.5	250.75	248.50	-3	90,591	0.00%
2023/08/29	25.9	243.64	27.2	243.91	244.50	-1.4	90,942	0.00%
2023/08/28	34.8	237.54	36	236.88	238.00	-1.2	90,549	0.00%
2023/08/25	92.3	247.27	24.1	247.08	244.00	68.2	89,971	0.08%
2023/08/24	101.3	271.58	93.2	273.66	262.50	8.1	89,193	0.01%	大買/
2023/08/23	49.5	258.10	28.9	258.42	262.00	20.6	87,260	0.02%
2023/08/22	62.6	262.06	74.9	261.74	258.50	-12.3	87,016	-0.01%
2023/08/21	66.9	255.11	27.5	254.90	250.50	39.4	85,971	0.05%
2023/08/18	88.4	262.10	89.2	261.88	256.00	-0.8	84,870	0.00%
2023/08/17	113.1	272.29	79.3	272.05	272.50	33.9	82,775	0.04%	大買/
2023/08/16	113.2	259.04	216.7	256.84	270.00	-103.6	80,862	-0.13%	大買/大賣/鉅額交易
2023/08/15	65.6	250.30	74.5	250.03	246.50	-8.9	79,538	-0.01%
2023/08/14	78.3	236.57	95.4	236.75	239.00	-17.1	78,326	-0.02%
2023/08/11	53	221.22	97.7	220.73	223.50	-44.7	76,339	-0.06%
2023/08/10	73.2	216.13	45	214.99	210.50	28.2	75,438	0.04%
2023/08/09	27.3	235.13	30.2	236.18	233.50	-2.8	74,419	0.00%
2023/08/08	73.2	242.15	48.7	241.68	240.00	24.5	73,812	0.03%
2023/08/07	54.4	233.44	99.7	236.04	242.00	-45.3	71,937	-0.06%
2023/08/04	47.9	217.30	38.2	217.84	220.00	9.8	69,993	0.01%
2023/08/02	67.1	223.19	31.4	221.47	213.50	35.7	67,966	0.05%
2023/08/01	59.6	230.71	46.1	232.70	237.00	13.5	65,423	0.02%
2023/07/31	65.5	249.58	33.4	248.24	238.50	32.1	63,535	0.05%
2023/07/28	39.1	256.43	47.4	256.60	264.50	-8.3	61,693	-0.01%
2023/07/27	57.3	260.22	53.3	256.67	252.50	4.1	60,469	0.01%
2023/07/26	50.2	252.90	55.5	253.40	258.50	-5.3	59,344	-0.01%
2023/07/25	119.8	259.24	98.4	258.43	248.50	21.4	57,365	0.04%	大買/
2023/07/24	57.7	239.19	48.6	239.89	248.50	9.1	54,899	0.02%
2023/07/21	41.9	212.44	48.5	217.24	226.00	-6.7	53,038	-0.01%
2023/07/20	33.1	203.51	71.2	206.57	211.00	-38.1	50,949	-0.07%
2023/07/19	38.7	202.28	33.3	203.22	198.00	5.3	49,580	0.01%
2023/07/18	52.3	201.45	56.4	202.23	201.50	-4	48,483	-0.01%
2023/07/17	63.1	197.55	13.7	196.81	196.00	49.3	46,854	0.11%
2023/07/14	54.7	198.79	40.1	199.21	198.00	14.6	46,301	0.03%
2023/07/13	26.1	198.55	27.9	198.54	195.00	-1.7	43,961	0.00%
2023/07/12	32.1	182.66	33.2	182.89	187.50	-1.1	42,336	0.00%
2023/07/11	14	170.64	19.2	171.15	173.00	-5.2	41,377	-0.01%
2023/07/10	12.2	161.30	17.4	162.16	162.50	-5.2	40,607	-0.01%
2023/07/07	30.3	161.85	20.1	163.56	160.50	10.1	40,324	0.03%
2023/07/06	17.1	167.05	15.1	166.91	165.00	2	39,670	0.01%
2023/07/05	16.5	167.77	22.1	166.95	169.50	-5.6	38,862	-0.01%
2023/07/04	28	167.48	37.2	167.56	170.50	-9.2	38,150	-0.02%
2023/07/03	16	160.44	20.3	161.44	160.50	-4.3	36,644	-0.01%
2023/06/30	3.1	151.33	30.4	150.79	152.00	-27.2	35,650	-0.08%
2023/06/29	8	145.75	5	145.00	146.50	3	34,853	0.01%
2023/06/28	6.3	145.05	11.2	145.77	144.00	-4.8	34,515	-0.01%
2023/06/27	15.2	139.74	10	141.40	141.50	5.2	34,041	0.02%
2023/06/26	38.1	146.07	7.1	146.09	146.50	31	33,402	0.09%
2023/06/21	9.1	150.55	26.2	150.38	151.50	-17.1	32,802	-0.05%
2023/06/20	25.3	145.70	7.2	144.67	145.00	18.1	31,932	0.06%
2023/06/19	12.1	150.06	9.2	149.31	150.00	2.9	31,097	0.01%
2023/06/16	27.1	146.39	20.3	147.16	149.00	6.8	30,599	0.02%
2023/06/15	19.1	146.61	13	144.35	147.00	6	29,704	0.02%
2023/06/14	20.2	138.67	20	139.18	140.00	0.2	28,915	0.00%
2023/06/13	26	136.63	30.6	136.87	138.00	-4.6	28,425	-0.02%
2023/06/12	39	132.41	19.5	131.98	129.00	19.5	27,351	0.07%
2023/06/09	3	130.33	26.2	129.25	131.50	-23.2	26,069	-0.09%
2023/06/08	15	121.23	5.1	120.93	120.00	9.9	24,925	0.04%
2023/06/07	20.1	122.81	15.5	123.26	125.00	4.6	24,375	0.02%
2023/06/06	3	118.33	11.2	117.91	118.50	-8.2	23,329	-0.04%
2023/06/05	10.2	116.51	2	115.50	117.00	8.2	22,912	0.04%
2023/06/02	13.1	119.29	25.1	119.35	118.00	-12	22,448	-0.05%
2023/06/01	2	114.00	7	114.00	115.00	-5	21,303	-0.02%
2023/05/31	21.3	116.22	13.1	116.18	116.50	8.2	20,850	0.04%
2023/05/30	23.1	116.47	7.5	118.83	115.00	15.6	19,902	0.08%
2023/05/29	3.1	113.87	1.5	114.67	114.00	1.6	18,759	0.01%
2023/05/26	10.1	117.09	8.1	116.93	115.50	2	18,208	0.01%
2023/05/25	7.1	112.30	10.5	113.10	113.50	-3.4	17,433	-0.02%
2023/05/24	1.1	106.95	0	0.00	105.50	1.1	16,667	0.01%
2023/05/23	0	0.00	5.1	106.20	107.00	-5.1	16,366	-0.03%
2023/05/22	2.1	105.27	2	106.75	106.00	0.1	15,908	0.00%
2023/05/19	11	107.77	28.1	108.03	109.00	-17.1	15,394	-0.11%
2023/05/18	5	102.00	7	102.78	102.50	-2	14,591	-0.01%
2023/05/17	2	99.00	6	100.90	100.50	-4	14,096	-0.03%
2023/05/16	7	99.91	12	100.96	101.00	-5	13,567	-0.04%
2023/05/15	6.1	98.24	3	98.57	97.60	3.1	12,703	0.02%
2023/05/12	11	99.18	66.9	99.37	101.50	-55.9	11,907	-0.47%
2023/05/11	1	92.90	23.5	93.11	92.30	-22.5	10,758	-0.21%
2023/05/10	3.2	91.43	2	92.05	91.70	1.2	10,579	0.01%
2023/05/09	7	93.11	25.1	92.19	91.80	-18.1	10,482	-0.17%
2023/05/08	2	90.90	10.1	90.26	90.40	-8.1	10,272	-0.08%
2023/05/05	4	89.60	5.1	89.90	89.60	-1.1	10,114	-0.01%
2023/05/04	1	88.80	6	88.82	89.00	-5	9,936	-0.05%
2023/05/03	1	88.00	0	0.00	89.30	1	9,740	0.01%
2023/05/02	0	0.00	10.5	89.41	89.60	-10.5	9,567	-0.11%
2023/04/28	2	85.90	1	85.99	85.90	1	9,161	0.01%
2023/04/27	5	85.40	6	85.27	85.30	-1	9,114	-0.01%
2023/04/26	4	82.78	0	0.00	83.10	4	9,007	0.04%
2023/04/25	1.1	83.40	0	0.00	83.70	1.1	8,884	0.01%
2023/04/24	1	84.51	1	85.00	85.00	0	8,765	0.00%
2023/04/21	1.1	84.21	3	84.00	84.30	-1.9	8,678	-0.02%
2023/04/20	2	86.00	0	0.00	85.50	2	8,588	0.02%
2023/04/19	2	85.65	29.2	86.39	86.00	-27.2	8,544	-0.32%
2023/04/18	33	81.43	1	81.90	82.60	32	8,126	0.39%
2023/04/17	6.2	81.12	3.3	80.51	81.30	2.9	8,029	0.04%
2023/04/14	12.5	82.10	17	81.43	81.80	-4.5	7,858	-0.06%
2023/04/13	2	89.50	1	89.30	89.30	1	7,331	0.01%
2023/04/12	4	90.85	9	90.31	90.90	-5	7,028	-0.07%
2023/04/11	0	0.00	1	90.10	90.60	-1	6,814	-0.01%
2023/04/10	0	0.00	2	89.75	89.90	-2	6,702	-0.03%
2023/04/07	0.2	89.90	5	89.80	89.80	-4.9	6,592	-0.07%
2023/04/06	0	0.00	4	89.60	89.90	-4	6,459	-0.06%
2023/03/31	3.2	88.91	1	89.20	89.10	2.2	6,340	0.03%
2023/03/30	5	88.12	6	88.67	89.00	-1	6,513	-0.02%
2023/03/29	5	87.32	10	88.01	88.00	-5	6,808	-0.07%
2023/03/28	5	87.40	52	87.34	87.30	-47	7,121	-0.66%
2023/03/27	2	87.35	0	0.00	87.50	2	7,343	0.03%
2023/03/24	0	86.70	6	87.20	87.50	-6	7,684	-0.08%
2023/03/23	0	0.00	15	85.65	85.30	-15	7,517	-0.20%
2023/03/22	0	0.00	3.3	85.00	85.00	-3.3	7,428	-0.04%
2023/03/20	1	83.20	0	0.00	83.20	1	7,351	0.01%
2023/03/17	13	83.10	1	83.90	83.20	12	7,349	0.16%
2023/03/16	2	82.65	6	82.80	82.80	-4	7,259	-0.06%
2023/03/15	0	0.00	1	81.50	81.30	-1	7,155	-0.01%
2023/03/14	1	81.50	1	81.60	81.20	0	7,198	0.00%
2023/03/13	1	80.00	1	81.90	81.60	0	7,218	0.00%
2023/03/09	0.2	82.10	0	0.00	82.20	0.2	7,165	0.00%
2023/03/08	6	81.78	0	0.00	81.90	6	7,217	0.08%
2023/03/07	5	81.80	0	0.00	82.00	5	7,217	0.07%
2023/03/06	0	0.00	1	81.90	81.70	-1	7,246	-0.01%
2023/03/03	1.3	80.66	0	0.00	80.60	1.3	7,264	0.02%
2023/03/01	0	0.00	0.1	80.10	79.80	-0.1	7,324	0.00%
2023/02/22	1	78.70	0	0.00	79.20	1	7,261	0.01%
2023/02/20	1	79.80	1.1	79.32	79.60	-0.1	7,424	0.00%
2023/02/17	0	0.00	2	78.70	78.90	-2	7,543	-0.03%
2023/02/15	2	78.20	2.2	78.51	78.50	-0.2	7,964	0.00%
2023/02/14	1	78.70	2.3	78.76	78.80	-1.3	7,991	-0.02%
2023/02/13	0	0.00	1	78.30	77.70	-1	8,026	-0.01%
2023/02/09	1.1	77.60	0	0.00	77.50	1.1	8,126	0.01%
2023/02/08	0.1	77.60	0	0.00	77.50	0.1	8,176	0.00%
2023/02/07	0	0.00	28.2	76.99	77.80	-28.2	8,180	-0.34%
2023/02/06	27.2	76.76	0	0.00	76.40	27.2	8,210	0.33%
2023/02/03	0	0.00	2	76.00	76.10	-2	8,282	-0.02%
2023/02/02	0	0.00	9	76.30	76.50	-9	8,302	-0.11%
2023/02/01	0	0.00	1	75.50	75.90	-1	8,287	-0.01%
2023/01/31	2	75.50	4	75.83	74.70	-2	8,321	-0.02%
2023/01/30	1	76.30	0.1	75.70	76.30	1	8,268	0.01%
2023/01/17	0	0.00	1	75.00	75.00	-1	8,206	-0.01%
2023/01/16	2	74.20	1	74.40	74.10	1	8,183	0.01%
2023/01/13	1	74.10	0	0.00	73.90	1	8,184	0.01%
2023/01/12	0	0.00	0.1	73.80	73.50	-0.1	8,308	0.00%
2023/01/11	3	73.73	0	0.00	73.60	3	8,381	0.04%
2023/01/10	2	73.55	6	73.82	74.00	-4	8,503	-0.05%
2023/01/09	0	0.00	1.1	72.62	73.60	-1.1	8,609	-0.01%
2023/01/06	0	0.00	0.1	72.00	71.80	-0.1	8,552	0.00%
2023/01/05	1	71.30	0	0.00	71.20	1	8,603	0.01%
2023/01/04	0	0.00	1	73.00	72.10	-1	8,605	-0.01%
2023/01/03	1	72.60	1.3	72.22	72.10	-0.3	8,695	0.00%
2022/12/30	0.1	72.50	0	0.00	72.30	0.1	8,663	0.00%
2022/12/29	2	71.50	1	71.90	71.70	1	8,696	0.01%
2022/12/28	1	71.10	1	71.40	71.80	0	8,716	0.00%
2022/12/27	1	71.61	1	71.60	71.70	0	8,751	0.00%
2022/12/22	0	0.00	13	71.63	71.90	-13	8,940	-0.15%
2022/12/21	13	69.81	2	70.45	70.50	11	8,701	0.13%
2022/12/20	48	70.31	1	71.00	70.20	47	8,334	0.56%
2022/12/16	4	70.93	5	71.36	72.00	-1	7,698	-0.01%
2022/12/15	0	72.60	0	0.00	72.60	0	7,382	0.00%
2022/12/14	2	72.85	0	0.00	72.80	2	7,445	0.03%
2022/12/13	0	0.00	2	71.90	72.10	-2	7,502	-0.03%
2022/12/12	1	72.30	2	72.25	72.50	-1	7,526	-0.01%
2022/12/09	1	72.40	5	72.60	72.50	-4	7,653	-0.05%
2022/12/08	0.1	71.15	15	70.93	71.90	-14.9	7,697	-0.19%
2022/12/07	3.1	71.51	17.5	71.53	71.50	-14.4	7,722	-0.19%
2022/12/06	1.1	72.68	0	0.00	72.50	1.1	7,730	0.01%
2022/12/05	8	72.51	8	73.26	73.60	0	7,726	0.00%
2022/12/02	3.1	72.10	0	0.00	72.10	3.1	7,649	0.04%
2022/12/01	5	72.40	0	0.00	72.20	5	7,641	0.07%
2022/11/30	0.6	71.68	0	0.00	71.60	0.6	7,637	0.01%
2022/11/29	5	71.12	0	0.00	71.50	5	7,630	0.07%
2022/11/28	10.1	70.54	0	0.00	70.50	10.1	7,622	0.13%
2022/11/25	1	71.50	1.1	71.37	71.00	0	7,622	0.00%
2022/11/24	3	72.10	0.1	72.00	72.10	2.9	7,618	0.04%
2022/11/23	0	0.00	1	70.70	70.70	-1	7,575	-0.01%
2022/11/22	10	69.93	0	0.00	70.60	10	7,590	0.13%
2022/11/21	2	71.10	0	0.00	70.50	2	7,604	0.03%
2022/11/18	2	71.35	0	0.00	71.50	2	7,580	0.03%
2022/11/17	11.2	70.19	3	70.43	70.90	8.2	7,510	0.11%
2022/11/16	1	71.90	0	72.00	71.30	1	7,410	0.01%
2022/11/15	3.1	71.84	0.2	72.60	72.40	2.9	7,344	0.04%
2022/11/14	8	72.60	1.1	73.73	73.00	7	7,264	0.10%
2022/11/11	8	69.55	11	70.20	70.50	-3	7,022	-0.04%
2022/11/10	1	68.20	0	0.00	68.10	1	6,978	0.01%
2022/11/09	1	68.60	2.1	68.96	69.10	-1.1	7,106	-0.01%
2022/11/08	4	68.50	0	0.00	68.10	4	7,302	0.05%
2022/11/07	2.1	67.36	0	0.00	67.90	2.1	7,224	0.03%
2022/11/04	3	66.40	0	0.00	66.70	3	7,204	0.04%
2022/11/03	1	66.81	0	0.00	66.80	1	7,201	0.01%
2022/11/02	1	66.50	1	67.20	67.30	0	7,170	0.00%
2022/11/01	3.2	66.85	0	0.00	67.00	3.2	7,129	0.05%
2022/10/31	0	0.00	0	68.40	68.40	0	7,068	0.00%
2022/10/28	1	67.90	0	0.00	67.70	1	7,089	0.01%
2022/10/20	0.1	69.50	2	68.85	70.00	-2	7,496	-0.03%
2022/10/19	0	0.00	1	70.90	70.60	-1	7,375	-0.01%
2022/10/18	0	71.09	0	70.40	70.70	0	7,313	0.00%
2022/10/17	1	71.00	1	72.00	71.30	0	7,241	0.00%
2022/10/14	1	72.70	0	0.00	72.50	1	7,234	0.01%
2022/10/11	3.1	73.04	0	0.00	73.00	3.1	7,327	0.04%
2022/10/07	2	74.81	0	0.00	74.80	2	7,235	0.03%
2022/10/06	0	0.00	1	77.50	76.00	-1	7,230	-0.01%
2022/10/05	1	77.00	1	76.60	76.20	0	7,215	0.00%
2022/10/04	1	75.00	1	76.50	76.20	0	7,217	0.00%
2022/10/03	3	74.60	1	75.60	74.20	2	7,175	0.03%
2022/09/30	1	76.70	0.1	77.04	77.00	0.9	7,246	0.01%
2022/09/29	1	76.80	0	0.00	78.20	1	7,265	0.01%
2022/09/28	0	0.00	0.3	76.95	77.70	-0.3	7,308	0.00%
2022/09/27	0	77.00	2	77.00	77.00	-2	7,288	-0.03%
2022/09/23	0	77.50	0	0.00	77.30	0	7,303	0.00%
2022/09/22	2.1	76.71	0	0.00	79.00	2.1	7,377	0.03%
2022/09/20	1	79.60	1	79.30	79.30	0	7,222	0.00%
2022/09/19	0	0.00	2	80.20	79.70	-2	7,159	-0.03%
2022/09/15	2	78.65	2	79.85	79.60	0	7,002	0.00%
2022/09/14	1.1	79.79	0	0.00	79.20	1.1	6,959	0.02%
2022/09/13	0	0.00	1.1	80.70	80.70	-1.1	6,946	-0.02%
2022/09/12	1	81.00	1.3	80.63	80.80	-0.3	6,924	0.00%
2022/09/08	0	0.00	1.1	79.70	79.80	-1.1	6,982	-0.02%
2022/09/05	0	0.00	6.1	78.77	79.20	-6.1	6,969	-0.09%
2022/09/01	1	78.00	0	0.00	78.10	1	6,962	0.01%
2022/08/29	5	78.60	0	0.00	78.30	5	6,888	0.07%
2022/08/26	0.1	79.20	0	0.00	79.00	0.1	6,886	0.00%
2022/08/25	0	0.00	1	78.70	79.00	-1	6,895	-0.01%
2022/08/23	1.2	78.72	6	78.92	78.30	-4.8	7,039	-0.07%
2022/08/22	0	79.20	0	0.00	79.50	0	7,109	0.00%
2022/08/19	1.1	78.41	2	79.80	79.80	-1	7,120	-0.01%
2022/08/18	0	0.00	2	78.50	79.00	-2	7,130	-0.03%
2022/08/17	1.1	77.81	0	0.00	77.80	1.1	7,122	0.01%
2022/08/16	0	0.00	7	77.96	78.40	-7	7,123	-0.10%
2022/08/15	19.2	78.17	3	78.40	77.80	16.2	7,028	0.23%
2022/08/12	0.1	81.04	0	0.00	80.90	0.1	6,884	0.00%
2022/08/11	0	81.40	0	0.00	81.30	0	6,980	0.00%
2022/08/10	0.1	81.11	1	81.00	81.50	-0.9	7,124	-0.01%
2022/08/09	1	80.40	0	0.00	80.50	1	7,300	0.01%
2022/08/08	0	0.00	0	79.10	79.70	0	7,586	0.00%
2022/08/05	0	0.00	5	79.14	79.10	-5	7,619	-0.07%
2022/08/04	2	78.70	2	78.55	78.30	0	7,636	0.00%
2022/08/03	1	78.10	7.1	78.41	78.50	-6.1	7,635	-0.08%
2022/08/02	1	78.10	2	78.60	78.70	-1	7,614	-0.01%
2022/08/01	8.1	77.55	2	78.55	78.40	6.1	7,546	0.08%
2022/07/29	8.1	84.44	3	84.53	84.60	5.1	7,400	0.07%
2022/07/28	0	0.00	7	83.90	84.40	-7	7,262	-0.10%
2022/07/27	0.3	82.90	0	0.00	83.40	0.3	7,196	0.00%
2022/07/26	0.1	82.53	0	82.70	82.50	0.1	7,166	0.00%
2022/07/22	0	82.80	0.1	83.10	83.00	-0.1	7,161	0.00%
2022/07/21	1	81.90	3.7	82.61	83.70	-2.7	7,118	-0.04%
2022/07/20	3	81.33	1	81.20	81.10	2	7,113	0.03%
2022/07/19	2.1	81.35	4.1	81.41	81.10	-2	7,122	-0.03%
2022/07/18	3	79.50	6	80.17	80.70	-3	7,182	-0.04%
2022/07/15	6	80.07	1	80.49	79.70	5	7,198	0.07%
2022/07/14	1	79.80	4	80.05	80.30	-3	7,338	-0.04%
2022/07/13	1	79.40	0	0.00	79.20	1	7,323	0.01%
2022/07/12	0	0.00	0	76.80	76.80	0	7,326	0.00%
2022/07/08	5	77.04	1	76.30	76.20	4	7,356	0.06%
2022/07/07	0	0.00	0	77.90	77.50	0	7,269	0.00%
2022/07/06	1.2	75.25	0	76.90	75.00	1.2	7,233	0.02%
2022/07/05	0	0.00	0	79.50	79.50	0	7,190	0.00%
2022/07/04	0	0.00	0	79.80	79.20	0	7,258	0.00%
2022/06/30	0.1	79.00	1	80.27	79.80	-0.9	7,404	-0.01%
2022/06/29	5	80.12	1	80.50	80.10	4	7,549	0.05%
2022/06/28	0.1	80.70	0	0.00	80.90	0.1	7,659	0.00%
2022/06/27	0	0.00	2.1	81.00	80.80	-2.1	7,836	-0.03%
2022/06/24	0	80.10	7	80.06	80.40	-7	7,870	-0.09%
2022/06/22	5	79.04	0	80.40	79.40	5	7,860	0.06%
2022/06/21	0	0.00	2	80.60	80.60	-2	7,842	-0.03%
2022/06/20	2	79.10	0	0.00	78.90	2	7,806	0.03%
2022/06/17	0	0.00	2	79.80	81.00	-2	7,831	-0.03%
2022/06/16	3	80.00	38	80.98	79.80	-35	7,752	-0.45%
2022/06/14	0	79.90	0	0.00	79.90	0	7,954	0.00%
2022/06/10	0	0.00	1.3	80.72	80.40	-1.3	7,997	-0.02%
2022/06/09	0.1	80.50	0.1	80.60	80.60	0	8,023	0.00%
2022/06/02	1.3	79.27	0	0.00	79.10	1.3	8,344	0.02%
2022/06/01	0	80.10	0	0.00	79.90	0	8,428	0.00%
2022/05/31	39	79.48	1.1	78.71	79.60	38	8,436	0.45%
2022/05/30	1	79.00	1	79.00	79.10	0	8,301	0.00%
2022/05/27	1.1	77.13	0	0.00	77.20	1.1	8,252	0.01%
2022/05/26	6	76.65	2	76.60	76.70	4	8,252	0.05%
2022/05/25	2.1	75.86	0	0.00	75.70	2.1	8,329	0.03%
2022/05/24	0.1	75.20	0	0.00	75.00	0.1	8,479	0.00%
2022/05/23	0.1	76.00	2	75.65	75.50	-1.9	8,400	-0.02%
2022/05/20	6.1	74.77	0	0.00	74.50	6.1	8,389	0.07%
2022/05/19	2.6	74.43	0	0.00	75.10	2.6	8,312	0.03%
2022/05/18	9.1	75.40	2	75.70	75.70	7.1	8,208	0.09%
2022/05/17	3.1	75.38	3	75.43	75.40	0.1	8,051	0.00%
2022/05/16	11.4	76.82	15	76.65	76.40	-3.6	7,882	-0.05%
2022/05/13	0	81.80	0	0.00	82.10	0	7,582	0.00%
2022/05/12	1	82.19	2	81.85	82.10	-1	7,552	-0.01%
2022/05/11	0	83.40	0	0.00	83.00	0	7,520	0.00%
2022/05/10	0.1	83.85	1	83.70	83.60	-0.9	7,542	-0.01%
2022/05/09	0	84.80	0	0.00	84.90	0	7,633	0.00%
2022/05/04	0	0.00	1.4	84.76	85.20	-1.4	7,699	-0.02%
2022/04/27	3.3	82.94	1	83.70	83.00	2.3	7,975	0.03%
2022/04/25	1	83.40	0	0.00	83.20	1	7,981	0.01%
2022/04/22	0	0.00	1	84.20	84.50	-1	7,911	-0.01%
2022/04/21	0	85.40	0	0.00	84.60	0	7,849	0.00%
2022/04/20	3	84.57	0	0.00	85.80	3	7,859	0.04%
2022/04/18	1	85.00	0	0.00	85.20	1	7,809	0.01%
2022/04/14	2	86.40	0	0.00	85.60	2	7,872	0.03%
2022/04/12	0	85.90	1	85.50	85.70	-1	7,863	-0.01%
2022/04/11	3	86.89	0	0.00	85.60	3	7,899	0.04%
2022/04/08	0	85.80	4	85.40	85.90	-4	7,892	-0.05%
2022/04/07	1.1	86.24	0	0.00	86.00	1.1	7,870	0.01%
2022/04/06	1	86.60	0	87.00	87.00	1	7,908	0.01%
2022/04/01	7.3	86.34	0	0.00	86.50	7.3	8,054	0.09%
2022/03/31	7.1	88.54	0	0.00	88.30	7.1	7,848	0.09%
2022/03/30	11.2	89.93	1	89.60	89.60	10.2	7,671	0.13%
2022/03/29	0	91.07	0	0.00	91.30	0	7,505	0.00%
2022/03/28	1.1	90.99	1	90.60	91.80	0.1	7,499	0.00%
2022/03/25	1.1	91.21	0	0.00	91.50	1.1	7,540	0.01%
2022/03/24	2.1	91.60	0	0.00	91.80	2.1	7,619	0.03%
2022/03/22	3.1	91.14	0	0.00	91.40	3.1	7,769	0.04%
2022/03/21	0.1	92.25	0	0.00	92.00	0.1	7,743	0.00%
2022/03/18	0	0.00	2	92.50	92.50	-2	7,772	-0.03%
2022/03/17	3.1	92.30	0	0.00	92.40	3.1	7,714	0.04%
2022/03/15	3	90.97	0	0.00	91.00	3	7,586	0.04%
2022/03/14	0	0.00	1	92.00	92.00	-1	7,617	-0.01%
2022/03/11	0	92.10	0	0.00	92.00	0	7,628	0.00%
2022/03/10	2	92.40	2	93.10	92.60	0	7,640	0.00%
2022/03/09	1	89.20	1	89.20	89.10	0	7,563	0.00%
2022/03/08	7	90.00	3	89.50	89.60	4	7,500	0.05%
2022/03/07	6	90.67	4	90.75	90.90	2	7,381	0.03%
2022/03/02	0	0.00	0.3	92.90	93.20	-0.3	7,441	0.00%
2022/03/01	0	93.40	0	93.50	93.80	0	7,400	0.00%
2022/02/25	2	91.60	9	92.14	92.90	-7	7,351	-0.10%
2022/02/24	2	91.40	5	91.70	91.90	-3	7,291	-0.04%
2022/02/23	1	94.40	1	94.40	94.30	0	7,157	0.00%
2022/02/22	2	93.15	1	94.00	94.80	1	7,251	0.01%
2022/02/21	7	94.61	0	0.00	94.70	7	7,214	0.10%
2022/02/18	1	94.10	12	94.16	94.30	-11	7,274	-0.15%
2022/02/16	8.1	93.20	2	92.85	93.40	6.1	7,718	0.08%
2022/02/15	1.1	92.41	2	92.35	92.40	-0.9	7,737	-0.01%
2022/02/14	1	92.29	9	92.40	92.60	-8	7,744	-0.10%
2022/02/11	9.2	93.76	2	93.70	93.80	7.2	7,869	0.09%
2022/02/10	0	94.60	1	95.00	95.00	-1	7,888	-0.01%
2022/02/09	4	95.50	14	95.31	95.70	-10	7,903	-0.13%
2022/02/08	1	93.80	8.3	94.03	94.20	-7.3	7,810	-0.09%
2022/02/07	0	0.00	17	93.70	93.70	-17	7,801	-0.22%
2022/01/26	8	92.60	4	92.90	92.90	4	7,746	0.05%
2022/01/25	1	92.40	0	0.00	93.00	1	7,756	0.01%
2022/01/24	1.3	92.97	11	93.07	94.00	-9.7	7,671	-0.13%
2022/01/21	0	0.00	10	91.90	92.90	-10	7,617	-0.13%
2022/01/20	1	92.80	1	92.80	92.80	0	7,494	0.00%
2022/01/19	5	93.28	5	93.10	93.40	0	7,398	0.00%
2022/01/18	10	92.98	5	92.84	93.40	5	7,371	0.07%
2022/01/17	2	91.70	0	0.00	91.90	2	7,275	0.03%
2022/01/14	10	92.50	5	91.70	92.50	5	7,282	0.07%
2022/01/12	0	92.00	4.2	91.90	91.90	-4.1	7,196	-0.06%
2022/01/11	5	91.50	2	92.00	92.10	3	7,183	0.04%
2022/01/10	8	92.23	0	0.00	92.50	8	7,108	0.11%
2022/01/07	0	0.00	1	92.80	93.00	-1	7,097	-0.01%
2022/01/05	0.2	93.30	4	93.50	93.50	-3.8	6,993	-0.05%
2022/01/04	2	93.16	1	93.30	93.50	1	6,997	0.01%
2022/01/03	2	93.66	7	93.80	93.70	-5	6,912	-0.07%
2021/12/30	6	95.10	6	95.12	94.70	0	6,892	0.00%
2021/12/29	8.2	94.43	6	94.58	94.60	2.2	6,822	0.03%
2021/12/28	17	93.25	21	94.00	94.70	-4	6,688	-0.06%
2021/12/27	1	91.40	2	91.20	91.40	-1	6,417	-0.02%
2021/12/24	0	0.00	1	90.40	90.50	-1	6,430	-0.02%
2021/12/23	3	90.10	1	90.10	90.30	2	6,459	0.03%
2021/12/22	2	89.75	3	89.83	90.00	-1	6,490	-0.02%
2021/12/21	6	88.90	6	88.00	89.30	0	6,476	0.00%
2021/12/20	5	88.88	4	88.65	87.80	1	6,421	0.02%
2021/12/17	12	89.20	0.1	89.50	88.90	12	6,429	0.19%
2021/12/16	0	0.00	8	90.04	90.10	-8	6,493	-0.12%
2021/12/14	0	0.00	0.1	89.00	89.30	-0.1	6,669	0.00%
2021/12/13	3	89.17	0	0.00	88.70	3	6,598	0.05%
2021/12/10	1	89.20	2	89.35	89.30	-1	6,574	-0.02%
2021/12/08	1	88.30	1	88.70	88.40	0	6,494	0.00%
2021/12/02	0	0.00	1	87.90	87.90	-1	6,415	-0.02%
2021/12/01	0	0.00	8	87.00	87.90	-8	6,352	-0.13%
2021/11/30	1	87.00	3	87.53	85.90	-2	6,298	-0.03%
2021/11/29	1	86.09	1	87.00	86.60	0	6,121	0.00%
2021/11/25	6	87.50	3	87.43	88.00	3	6,188	0.05%
2021/11/23	2	86.75	0	87.20	87.60	2	6,215	0.03%
2021/11/22	2	86.00	0	0.00	86.50	2	6,165	0.03%
2021/11/19	2.1	87.00	7	86.69	86.90	-4.9	6,152	-0.08%
2021/11/18	0	0.00	6	88.02	88.30	-6	6,090	-0.10%
2021/11/17	4	87.88	1	89.10	88.50	3	6,087	0.05%
2021/11/16	1.1	88.15	9	87.94	88.60	-7.9	6,057	-0.13%
2021/11/15	1	85.70	8	85.88	86.00	-7	5,885	-0.12%
2021/11/12	1	82.50	1	83.10	83.00	0	5,764	0.00%
2021/11/11	1	82.60	4	82.40	82.50	-3	5,807	-0.05%
2021/11/10	4	82.85	2	82.70	82.80	2	5,945	0.03%
2021/11/09	0	0.00	12	80.78	81.10	-12	5,960	-0.20%
2021/11/08	0	81.10	2	81.30	81.50	-2	5,963	-0.03%
2021/11/05	10	79.10	2.1	79.91	80.00	7.9	5,955	0.13%
2021/11/04	1	79.50	7.1	79.46	79.70	-6.1	5,942	-0.10%
2021/11/03	11	78.97	0	0.00	79.10	11	5,985	0.18%
2021/11/02	0	0.00	6	79.30	79.20	-6	6,033	-0.10%
2021/11/01	0	0.00	3	78.60	78.50	-3	6,062	-0.05%
2021/10/29	4	78.13	0.1	78.60	78.00	3.9	6,258	0.06%
2021/10/27	2	78.75	0	0.00	78.60	2	6,489	0.03%
2021/10/26	0	0.00	1	79.10	79.20	-1	6,656	-0.02%
2021/10/22	0	0.00	1	78.50	78.30	-1	6,850	-0.01%
2021/10/20	1	79.20	1	78.70	78.40	0	7,473	0.00%
2021/10/19	6	78.90	0	0.00	79.40	6	7,685	0.08%
2021/10/15	0	78.65	2	78.50	78.40	-2	7,969	-0.02%
2021/10/14	3	78.70	2.1	78.36	78.90	0.9	8,014	0.01%
2021/10/13	2	77.30	2	77.10	77.40	0	8,055	0.00%
2021/10/08	0	0.00	0.4	78.70	78.50	-0.4	8,193	-0.01%
2021/10/07	0	0.00	2.1	78.41	78.10	-2.1	8,317	-0.03%
2021/10/06	0	77.00	1	77.50	77.50	-1	8,332	-0.01%
2021/10/05	0	0.00	9	77.09	77.10	-9	8,422	-0.11%
2021/10/04	2	77.40	6	77.42	77.30	-4	8,509	-0.05%
2021/10/01	0	76.90	2	77.00	77.00	-2	8,569	-0.02%
2021/09/30	0	0.00	4	77.00	77.50	-4	8,565	-0.05%
2021/09/29	0	0.00	1	76.90	76.70	-1	8,640	-0.01%
2021/09/28	1	77.90	0	0.00	77.50	1	8,704	0.01%
2021/09/24	5	78.74	0	0.00	78.40	5	8,891	0.06%
2021/09/22	0	77.31	1	78.00	78.40	-1	8,773	-0.01%
2021/09/17	0	0.00	1	77.30	77.90	-1	8,694	-0.01%
2021/09/13	0	0.00	1	75.20	75.20	-1	9,109	-0.01%
2021/09/10	4	74.38	4	74.45	74.90	0	9,193	0.00%
2021/09/08	0	0.00	1	76.10	76.20	-1	9,445	-0.01%
2021/09/07	0	0.00	0.1	77.40	76.90	-0.1	9,584	0.00%
2021/09/06	0	0.00	4	77.30	76.80	-4	9,718	-0.04%
2021/09/03	0.1	77.70	0	0.00	77.40	0.1	9,797	0.00%
2021/09/02	4	77.48	0	0.00	77.10	4	9,933	0.04%
2021/09/01	2	78.20	0	0.00	78.00	2	10,141	0.02%
2021/08/31	0	77.50	0	0.00	78.40	0	10,194	0.00%
2021/08/27	1	76.40	0	0.00	76.80	1	10,249	0.01%
2021/08/25	1	77.00	0	0.00	77.00	1	10,580	0.01%
2021/08/23	5	76.12	0	0.00	75.90	5	10,719	0.05%
2021/08/20	0	0.00	3.2	75.76	75.60	-3.2	10,840	-0.03%
2021/08/19	2.1	74.45	0	0.00	74.90	2.1	11,356	0.02%
2021/08/18	5	74.60	3	74.60	75.20	2	11,484	0.02%
2021/08/17	1	73.20	0	0.00	73.70	1	11,478	0.01%
2021/08/16	0	73.60	9	73.00	73.20	-9	11,444	-0.08%
2021/08/13	15.2	73.80	8	73.93	73.70	7.2	11,420	0.06%
2021/08/12	7.1	75.80	5	75.62	76.00	2.1	11,377	0.02%
2021/08/11	0	76.60	0	0.00	76.40	0	11,433	0.00%
2021/08/10	1	77.00	1	77.00	77.10	0	11,563	0.00%
2021/08/09	8.2	76.82	4	77.28	77.50	4.2	11,738	0.04%
2021/08/06	0	0.00	4	77.08	77.10	-4	11,850	-0.03%
2021/08/05	1.1	76.27	0	0.00	76.40	1.1	12,015	0.01%
2021/08/04	18.6	76.41	0	0.00	76.20	18.6	12,291	0.15%
2021/08/03	4	77.10	0	0.00	77.40	4	12,231	0.03%
2021/08/02	4.5	77.54	2	78.10	78.00	2.5	12,165	0.02%
2021/07/30	10.3	77.48	5	77.20	77.30	5.3	12,196	0.04%
2021/07/29	4	78.45	2	78.40	78.40	2	12,203	0.02%
2021/07/28	4.1	78.75	0	0.00	79.00	4.1	12,184	0.03%
2021/07/27	12.1	79.95	0	0.00	80.40	12.1	12,188	0.10%
2021/07/26	37.6	81.20	0.2	81.80	80.90	37.4	12,102	0.31%
2021/07/23	28	89.63	0.2	90.20	89.40	27.8	11,689	0.24%
2021/07/22	0	90.20	15	89.80	90.00	-15	11,501	-0.13%
2021/07/21	3	90.00	0	0.00	90.30	3	11,469	0.03%
2021/07/20	2	90.45	1	91.00	91.00	1	11,325	0.01%
2021/07/19	1	90.30	0	0.00	90.70	1	11,315	0.01%
2021/07/16	0	89.50	4	90.83	91.40	-4	11,385	-0.04%
2021/07/15	3	90.00	0	0.00	89.40	3	11,377	0.03%
2021/07/14	11	91.06	0	0.00	89.90	11	11,334	0.10%
2021/07/13	2	91.50	1	91.60	91.80	1	11,261	0.01%
2021/07/12	10	91.00	10	91.13	91.30	0	11,292	0.00%
2021/07/09	11	90.87	2	90.60	90.50	9	11,276	0.08%
2021/07/08	12	90.98	3.1	90.94	90.60	8.9	11,313	0.08%
2021/07/07	12	89.53	3	89.53	89.50	9	11,381	0.08%
2021/07/05	0	0.00	12	90.35	90.20	-12	11,361	-0.11%
2021/07/02	11	89.09	3.6	88.80	88.90	7.4	11,314	0.07%
2021/07/01	0	0.00	4	88.33	88.20	-4	11,283	-0.04%
2021/06/30	5	87.50	0	0.00	87.50	5	11,193	0.04%
2021/06/29	8	86.76	1	87.90	86.90	7	11,209	0.06%
2021/06/28	5	87.30	1	87.60	87.70	4	11,449	0.03%
2021/06/24	1	86.50	0	0.00	86.80	1	11,637	0.01%
2021/06/23	0	87.00	0	0.00	87.00	0	11,509	0.00%
2021/06/22	9	86.72	0	0.00	86.20	9	11,458	0.08%
2021/06/21	0.2	87.10	5.4	86.87	87.10	-5.2	11,292	-0.05%
2021/06/18	3	87.27	0	0.00	87.00	3	11,370	0.03%
2021/06/17	1	87.20	0	0.00	87.60	1	11,245	0.01%
2021/06/16	1	88.10	2	88.10	88.30	-1	11,237	-0.01%
2021/06/15	2	87.25	11	87.53	87.10	-9	11,287	-0.08%
2021/06/11	5	85.74	0	0.00	86.00	5	11,244	0.04%
2021/06/10	23	85.37	0	0.00	85.10	23	11,254	0.20%
2021/06/09	11.4	85.69	2	85.20	85.10	9.4	11,197	0.08%
2021/06/08	2.2	86.86	1	87.20	86.70	1.2	11,121	0.01%
2021/06/07	3	86.50	0	0.00	87.00	3	11,106	0.03%
2021/06/04	6.2	87.14	0	0.00	87.10	6.2	11,104	0.06%
2021/06/03	8	87.74	0	0.00	87.80	8	11,145	0.07%
2021/06/02	4.4	89.16	1	89.60	88.40	3.4	11,093	0.03%
2021/05/31	0	0.00	2	89.50	89.70	-2	11,062	-0.02%
2021/05/28	1	88.00	0	0.00	87.90	1	11,048	0.01%
2021/05/27	2	87.30	0	0.00	87.40	2	10,966	0.02%
2021/05/26	0.1	87.40	0	0.00	87.20	0.1	10,593	0.00%
2021/05/25	6	88.07	4	88.25	87.90	2	10,510	0.02%
2021/05/24	2	88.00	0	0.00	87.90	2	10,469	0.02%
2021/05/21	4	88.68	1.4	89.24	88.80	2.6	10,477	0.02%
2021/05/20	1	89.49	0	0.00	88.40	1	10,473	0.01%
2021/05/19	1	90.10	1	90.00	89.50	0	10,440	0.00%
2021/05/18	4	88.50	1	89.60	90.00	3	10,478	0.03%
2021/05/17	1	88.30	9	88.78	88.30	-8	10,558	-0.08%
2021/05/14	5	90.48	5	90.84	90.30	0	10,414	0.00%
2021/05/13	4	88.35	2	86.95	88.10	2	10,258	0.02%
2021/05/12	3	87.50	13.1	89.64	87.90	-10.1	10,164	-0.10%
2021/05/11	3	91.99	6	91.75	91.50	-3	10,012	-0.03%
2021/05/10	0	0.00	2	94.45	94.50	-2	9,947	-0.02%
2021/05/07	0	0.00	1	94.50	95.40	-1	10,007	-0.01%
2021/05/06	4	93.70	0	0.00	93.00	4	10,012	0.04%
2021/05/05	0	0.00	13	94.29	94.10	-13	9,907	-0.13%
2021/05/04	11	94.98	3	95.30	94.30	8	9,895	0.08%
2021/05/03	0	0.00	1	98.00	96.20	-1	9,850	-0.01%
2021/04/29	4	98.20	1	98.20	98.40	3	9,793	0.03%
2021/04/27	3	97.23	0	0.00	97.40	3	9,875	0.03%
2021/04/26	2	98.20	1	98.80	98.80	1	9,825	0.01%
2021/04/23	0	0.00	2	97.20	97.60	-2	9,893	-0.02%
2021/04/22	2	97.10	14.5	97.17	97.20	-12.5	9,913	-0.13%
2021/04/21	1	97.60	1	98.40	97.80	0	9,885	0.00%
2021/04/19	1	97.00	3	97.20	97.30	-2	9,987	-0.02%
2021/04/16	2	96.80	0	0.00	97.90	2	10,011	0.02%
2021/04/15	6	95.80	0.2	96.00	95.90	5.8	10,014	0.06%
2021/04/14	4	95.58	2	96.50	96.00	2	10,014	0.02%
2021/04/13	9.3	96.05	15	96.05	95.90	-5.8	10,058	-0.06%
2021/04/12	14.2	97.82	0	0.00	97.40	14.2	10,139	0.14%
2021/04/09	6.3	98.15	7	97.70	97.90	-0.7	10,199	-0.01%
2021/04/08	1	98.90	2.1	99.01	98.80	-1.1	10,104	-0.01%
2021/04/07	1.5	99.07	0	0.00	99.00	1.5	10,058	0.01%
2021/04/06	9	99.63	9	99.69	99.30	0	9,994	0.00%
2021/04/01	13	99.38	11	99.92	99.00	2	10,014	0.02%
2021/03/31	18	99.08	18.2	100.26	98.00	-0.2	9,944	0.00%
2021/03/30	0	0.00	7	97.33	99.00	-7	9,625	-0.07%
2021/03/29	2	96.90	16.2	97.90	98.00	-14.2	9,494	-0.15%
2021/03/26	1	94.10	1	93.70	94.00	0	9,377	0.00%
2021/03/24	25	93.90	11	93.50	93.70	14	9,444	0.15%
2021/03/23	1	94.50	20.2	93.36	93.40	-19.2	9,436	-0.20%
2021/03/22	0	0.00	3	90.57	90.80	-3	9,384	-0.03%
2021/03/19	0	90.00	1	90.30	89.40	-1	9,490	-0.01%
2021/03/18	7	90.79	4.3	91.26	91.50	2.7	9,412	0.03%
2021/03/17	2	88.80	2	89.00	88.60	0	9,292	0.00%
2021/03/16	0	0.00	6	89.50	89.50	-6	9,331	-0.06%
2021/03/15	0	0.00	2	89.00	88.90	-2	9,314	-0.02%
2021/03/12	1	87.70	3.8	87.84	88.50	-2.8	9,404	-0.03%
2021/03/11	0	86.80	2.4	86.59	86.80	-2.4	9,511	-0.03%
2021/03/10	1	86.30	0	0.00	85.70	1	9,556	0.01%
2021/03/09	2	85.60	0	0.00	85.50	2	9,543	0.02%
2021/03/08	3	85.37	1	86.60	85.00	2	9,506	0.02%
2021/03/05	0	0.00	7	84.79	85.50	-7	9,449	-0.07%
2021/03/04	3	85.20	0	0.00	85.20	3	9,598	0.03%
2021/03/02	0	0.00	4	86.10	86.00	-4	9,484	-0.04%
2021/02/26	6	85.50	2	84.95	85.00	4	9,466	0.04%
2021/02/25	0	0.00	2	86.70	87.00	-2	9,354	-0.02%
2021/02/24	3	86.23	0	0.00	85.50	3	9,362	0.03%
2021/02/23	4	86.33	0	0.00	86.70	4	9,288	0.04%
2021/02/22	4	87.58	2	87.40	87.30	2	9,305	0.02%
2021/02/19	7	87.44	0	0.00	88.20	7	9,357	0.07%
2021/02/18	3	88.27	1.1	88.51	88.90	1.9	9,557	0.02%
2021/02/17	6	87.95	6	88.15	88.70	0	9,739	0.00%
2021/02/05	2	84.85	3.8	84.95	85.10	-1.8	9,556	-0.02%
2021/02/04	2	84.80	10	85.25	84.50	-8	9,595	-0.08%
2021/02/03	1	85.70	7	85.80	85.50	-6	9,737	-0.06%
2021/02/02	1	84.90	5.1	84.56	84.60	-4.1	9,766	-0.04%
2021/02/01	0	0.00	3	82.17	82.50	-3	9,634	-0.03%
2021/01/29	0.1	82.52	0	0.00	80.70	0.1	9,623	0.00%
2021/01/28	2	83.90	2	83.25	82.80	0	9,571	0.00%
2021/01/27	3	84.03	3	84.40	84.10	0	9,501	0.00%
2021/01/26	2	83.30	0	0.00	83.00	2	9,472	0.02%
2021/01/25	0	0.00	7	83.81	84.30	-7	9,428	-0.07%
2021/01/22	3.1	81.76	0	0.00	82.40	3.1	9,397	0.03%
2021/01/21	1.1	81.52	0	0.00	81.40	1.1	9,386	0.01%
2021/01/20	11.1	81.51	4	81.55	81.20	7.1	9,356	0.08%
2021/01/19	0.1	83.40	0	0.00	82.60	0.1	9,215	0.00%
2021/01/18	1	83.80	2	83.05	83.20	-1	9,152	-0.01%
2021/01/15	5	85.56	4	85.43	85.00	1	9,070	0.01%
2021/01/14	13	85.94	13	85.80	85.60	0	9,068	0.00%
2021/01/13	2	86.15	4	86.25	86.10	-2	9,146	-0.02%
2021/01/12	1	84.30	3	84.33	84.90	-2	8,981	-0.02%
2021/01/11	5	84.30	1	84.70	84.90	4	8,902	0.04%
2021/01/08	2	84.64	4	84.15	84.60	-2	8,867	-0.02%
2021/01/07	3.1	84.07	15	84.43	83.90	-11.9	8,812	-0.14%
2021/01/06	1	85.60	22	84.97	83.90	-21	8,743	-0.24%
2021/01/05	4.3	83.22	16.2	83.50	84.70	-11.9	8,604	-0.14%
2021/01/04	2	81.05	3	81.03	81.10	-1	8,528	-0.01%
2020/12/31	1	80.90	3	80.96	80.90	-2	8,497	-0.02%
2020/12/30	1	80.50	3	80.90	81.00	-2	8,578	-0.02%
2020/12/29	0	0.00	0.1	80.60	80.40	-0.1	8,652	0.00%
2020/12/28	0.2	80.50	5	80.88	80.90	-4.8	8,742	-0.05%
2020/12/25	0	79.50	0	0.00	79.80	0	8,747	0.00%
2020/12/24	13	79.00	0.3	79.20	78.80	12.7	8,771	0.14%
2020/12/23	0	78.10	5.7	78.20	79.00	-5.7	8,847	-0.06%
2020/12/22	3	78.17	2	78.70	78.30	1	8,858	0.01%
2020/12/21	1	78.30	1	79.50	79.50	0	8,970	0.00%
2020/12/18	0	0.00	1	79.40	78.90	-1	8,955	-0.01%
2020/12/17	1	77.80	0	0.00	77.70	1	8,897	0.01%
2020/12/16	0	0.00	1	78.10	78.90	-1	8,902	-0.01%
2020/12/15	6.2	78.18	0	0.00	77.60	6.2	8,883	0.07%
2020/12/14	6	80.13	1	80.00	79.90	5	8,805	0.06%
2020/12/10	7	80.44	0	0.00	80.60	7	8,842	0.08%
2020/12/09	3	81.70	3	81.60	81.90	0	8,812	0.00%
2020/12/08	2.8	81.63	7	81.49	81.90	-4.2	8,816	-0.05%
2020/12/07	6.6	80.97	4.2	80.85	81.40	2.4	8,781	0.03%
2020/12/04	2.2	78.45	3	78.47	79.00	-0.8	8,731	-0.01%
2020/12/02	0	0.00	0.1	77.50	77.80	-0.1	8,777	0.00%
2020/12/01	7	76.40	1	77.10	77.50	6	8,916	0.07%
2020/11/30	15	77.03	0	0.00	77.00	15	9,025	0.17%
2020/11/27	2	77.25	0	0.00	77.70	2	8,910	0.02%
2020/11/26	5	77.70	2	77.80	77.70	3	9,030	0.03%
2020/11/25	5	77.44	0	0.00	77.50	5	9,185	0.05%
2020/11/24	1	77.40	0	0.00	77.40	1	9,343	0.01%
2020/11/23	1	77.40	2.1	77.38	77.50	-1.1	9,412	-0.01%
2020/11/20	1	76.20	3	76.20	76.50	-2	9,474	-0.02%
2020/11/19	6.2	76.56	4	76.53	76.50	2.2	9,607	0.02%
2020/11/18	0	0.00	2	76.00	76.30	-2	9,611	-0.02%
2020/11/17	7.4	75.74	3	75.13	75.60	4.4	9,711	0.04%
2020/11/16	14.7	75.62	17	74.42	76.10	-2.3	9,609	-0.02%
2020/11/13	17	70.94	0	0.00	71.50	17	9,399	0.18%
2020/11/12	0.1	72.10	0	0.00	71.10	0.1	9,508	0.00%
2020/11/11	2	71.60	0	0.00	71.60	2	9,776	0.02%
2020/11/10	7	73.03	1	72.20	72.10	6	10,285	0.06%
2020/11/09	2	73.90	0	0.00	74.00	2	10,186	0.02%
2020/11/04	7	73.00	0	0.00	72.70	7	10,234	0.07%
2020/11/03	2	72.45	6	73.13	73.30	-4	10,279	-0.04%
2020/11/02	1	72.00	0	0.00	72.80	1	10,373	0.01%
2020/10/29	1	71.50	3	71.70	72.00	-2	10,709	-0.02%
2020/10/28	0	0.00	1	73.00	73.10	-1	11,171	-0.01%
2020/10/23	3	71.80	2	71.80	71.70	1	11,849	0.01%
2020/10/22	4	71.35	5	71.92	72.10	-1	12,018	-0.01%
2020/10/21	1.4	71.75	0	0.00	71.20	1.4	12,064	0.01%
2020/10/15	0	0.00	0.2	74.10	74.10	-0.2	12,446	0.00%
2020/10/14	1	73.80	0	0.00	73.90	1	12,488	0.01%
2020/10/13	1	73.50	0	0.00	73.90	1	12,523	0.01%
2020/10/12	3	73.30	0	0.00	73.30	3	12,524	0.02%
2020/10/07	1	74.20	2	74.40	74.20	-1	12,464	-0.01%
2020/10/06	1	74.30	0	0.00	74.90	1	12,436	0.01%
2020/10/05	10	74.20	0	0.00	74.00	10	12,462	0.08%
2020/09/28	0	0.00	1	73.80	74.20	-1	12,869	-0.01%
2020/09/25	0	0.00	2	74.00	73.40	-2	12,891	-0.02%
2020/09/24	5	73.08	3	72.90	73.00	2	12,957	0.02%
2020/09/23	1	75.40	0.1	75.50	75.40	0.9	12,923	0.01%
2020/09/22	4	75.83	0	0.00	75.60	4	12,953	0.03%
2020/09/21	0	0.00	2	76.40	76.30	-2	12,971	-0.02%
2020/09/18	3	78.27	1	77.70	78.10	2	12,990	0.02%
2020/09/17	1	78.60	4	79.20	78.60	-3	12,934	-0.02%
2020/09/16	0	0.00	22	78.51	78.80	-22	12,932	-0.17%
2020/09/15	4	78.10	0	0.00	78.30	4	12,879	0.03%
2020/09/14	0	0.00	5	77.46	78.10	-5	13,055	-0.04%
2020/09/11	20	75.20	0	0.00	76.40	20	13,037	0.15%
2020/09/10	2	75.80	0	0.00	75.90	2	13,027	0.02%
2020/09/08	6	74.65	0	0.00	74.90	6	12,882	0.05%
2020/09/07	2	75.50	10	75.60	75.60	-8	12,933	-0.06%
2020/09/04	3	75.93	0	0.00	76.80	3	12,942	0.02%
2020/09/03	1	77.80	5	78.36	77.80	-4	12,885	-0.03%
2020/09/02	5	77.52	2	77.80	77.80	3	12,886	0.02%
2020/09/01	3	77.40	0	0.00	77.90	3	13,030	0.02%
2020/08/31	7	77.64	0	0.00	77.00	7	12,903	0.05%
2020/08/28	8	77.28	1	77.60	77.20	7	12,954	0.05%
2020/08/26	5	79.00	0	0.00	79.10	5	12,768	0.04%
2020/08/25	16	78.86	4	78.65	78.90	12	12,698	0.09%
2020/08/24	1	77.50	1	78.20	77.60	0	12,887	0.00%
2020/08/21	10	78.15	0	0.00	77.90	10	12,956	0.08%
2020/08/20	13.2	79.05	1	80.50	78.90	12.2	12,806	0.10%
2020/08/19	1	81.50	1	83.70	81.50	0	12,699	0.00%
2020/08/18	0	0.00	2	82.80	82.20	-2	12,622	-0.02%
2020/08/17	3	83.60	18	83.39	84.30	-15	12,514	-0.12%
2020/08/14	2	79.70	22	80.23	81.00	-20	12,346	-0.16%
2020/08/13	3	74.60	0	0.00	75.00	3	11,773	0.03%
2020/08/12	8	74.30	0	0.00	74.20	8	12,023	0.07%
2020/08/11	3	75.60	1	75.80	75.30	2	12,153	0.02%
2020/08/10	2	76.60	0	0.00	76.30	2	12,249	0.02%
2020/08/07	1	76.50	2	76.80	76.00	-1	12,208	-0.01%
2020/08/06	4	76.23	1	77.20	76.20	3	12,168	0.02%
2020/08/05	9	76.71	11	76.72	77.40	-2	12,172	-0.02%
2020/08/04	6	74.33	5	74.64	75.30	1	12,104	0.01%
2020/08/03	29	74.21	1	73.80	73.60	28	12,008	0.23%
2020/07/31	1	82.50	16	82.49	81.80	-15	11,533	-0.13%
2020/07/30	1.1	81.55	6	82.02	82.10	-4.9	11,323	-0.04%
2020/07/28	7.4	80.26	1.8	79.33	79.70	5.6	11,103	0.05%
2020/07/27	1	79.90	2	80.00	79.80	-1	11,094	-0.01%
2020/07/24	2	80.25	0	0.00	79.90	2	11,074	0.02%
2020/07/23	1	82.10	6	82.13	82.00	-5	11,013	-0.05%
2020/07/22	3	80.10	33	80.65	82.00	-30	10,998	-0.27%
2020/07/21	0	0.00	2	79.90	79.90	-2	10,836	-0.02%
2020/07/20	0	0.00	2	79.15	79.00	-2	10,695	-0.02%
2020/07/17	1	78.20	2	78.60	78.00	-1	10,651	-0.01%
2020/07/16	0	0.00	1	78.70	78.00	-1	10,654	-0.01%
2020/07/15	1	78.80	1	78.30	78.70	0	10,686	0.00%
2020/07/14	0	0.00	1.4	77.08	77.50	-1.4	10,707	-0.01%
2020/07/13	1	77.60	2	77.45	77.80	-1	10,794	-0.01%
2020/07/10	3	76.70	4	76.95	77.00	-1	10,911	-0.01%
2020/07/09	7	78.21	0	0.00	76.70	7	10,920	0.06%
2020/07/07	0	0.00	11	75.05	75.80	-11	10,542	-0.10%
2020/07/06	1	74.80	6	75.17	75.40	-5	10,463	-0.05%
2020/07/03	0	0.00	8	74.15	74.00	-8	10,420	-0.08%
2020/07/02	2	72.60	17	72.52	72.60	-15	10,430	-0.14%
2020/07/01	0	0.00	14	71.36	71.60	-14	10,495	-0.13%
2020/06/30	6	70.82	1	71.00	71.00	5	10,472	0.05%
2020/06/29	0	0.00	1	70.50	70.90	-1	10,495	-0.01%
2020/06/24	8	70.84	2	70.80	70.90	6	10,487	0.06%
2020/06/23	0	0.00	5	70.16	70.00	-5	10,500	-0.05%
2020/06/22	0	0.00	4	70.00	70.00	-4	10,517	-0.04%
2020/06/19	8	70.18	1	70.80	69.60	7	10,567	0.07%
2020/06/18	2	68.70	0	0.00	68.80	2	10,429	0.02%
2020/06/17	1	68.80	6	68.08	68.10	-5	10,428	-0.05%
2020/06/16	5	67.96	0	0.00	68.00	5	10,612	0.05%
2020/06/15	1	67.00	0	0.00	67.00	1	10,757	0.01%
2020/06/12	2	67.90	3	68.23	67.80	-1	10,815	-0.01%
2020/06/11	2	70.25	2	70.00	69.70	0	10,837	0.00%
2020/06/10	1	70.70	3	70.33	69.80	-2	10,951	-0.02%
2020/06/09	0	0.00	8	70.60	70.80	-8	11,106	-0.07%
2020/06/08	14	69.34	40	70.00	70.80	-26	11,108	-0.23%
2020/06/05	1	71.80	11	71.70	72.00	-10	10,854	-0.09%
2020/06/04	4	71.65	12	71.28	71.50	-8	10,875	-0.07%
2020/06/03	2	69.95	0	0.00	70.10	2	10,709	0.02%
2020/06/02	0	0.00	1	70.00	69.90	-1	10,652	-0.01%
2020/06/01	3	69.97	0	0.00	69.90	3	10,659	0.03%
2020/05/29	2	69.00	3	70.00	70.00	-1	10,575	-0.01%
2020/05/28	0	0.00	3	68.93	69.50	-3	10,309	-0.03%
2020/05/26	0	0.00	3	69.77	69.50	-3	10,280	-0.03%
2020/05/22	2	68.80	2	68.80	68.70	0	10,230	0.00%
2020/05/21	1	69.90	7	69.40	69.80	-6	10,199	-0.06%
2020/05/20	5	68.68	7	68.69	68.30	-2	10,018	-0.02%
2020/05/19	1	68.40	8	68.31	68.30	-7	9,918	-0.07%
2020/05/18	1	66.80	3	66.60	66.50	-2	9,645	-0.02%
2020/05/13	1	65.40	0	0.00	65.50	1	9,406	0.01%
2020/05/12	1	65.10	4	65.30	65.60	-3	9,396	-0.03%
2020/05/11	1	65.90	2	65.90	65.90	-1	9,301	-0.01%
2020/05/08	5	65.34	4	64.95	64.90	1	9,201	0.01%
2020/05/07	1	64.80	1	64.70	64.50	0	9,122	0.00%
2020/05/06	0	0.00	1	64.50	64.50	-1	9,119	-0.01%
2020/05/05	0	0.00	3	64.70	64.00	-3	9,102	-0.03%
2020/05/04	14	63.98	1	63.50	64.00	13	9,112	0.14%
2020/04/30	4	64.03	2	64.20	64.90	2	9,065	0.02%
2020/04/29	11	63.41	0	0.00	63.20	11	9,024	0.12%
2020/04/28	2	62.90	0	0.00	62.80	2	9,031	0.02%
2020/04/24	2	62.50	0	0.00	62.40	2	9,158	0.02%
2020/04/23	5	62.40	7	62.39	62.90	-2	9,184	-0.02%
2020/04/22	1	61.90	0	0.00	62.00	1	9,218	0.01%
2020/04/17	1	62.50	0	0.00	62.80	1	9,213	0.01%
2020/04/16	1	63.10	0	0.00	63.10	1	9,151	0.01%
2020/04/15	0	0.00	1	63.30	63.40	-1	9,048	-0.01%
2020/04/14	0	0.00	4	63.35	63.70	-4	8,926	-0.04%
2020/04/09	5	62.28	1	62.30	61.80	4	9,205	0.04%
2020/04/08	0	0.00	6	62.58	62.50	-6	9,142	-0.07%
2020/04/07	11	62.94	11	62.88	62.80	0	9,098	0.00%
2020/04/06	7	62.81	8	62.51	62.80	-1	8,983	-0.01%
2020/04/01	4	59.80	0	0.00	59.70	4	8,814	0.05%
2020/03/31	0	0.00	0	60.20	60.20	0	8,770	0.00%
2020/03/27	1	60.00	1	60.50	60.20	0	8,675	0.00%
2020/03/25	0	0.00	10	60.15	59.60	-10	8,803	-0.11%
2020/03/24	0	0.00	2	56.50	57.30	-2	8,929	-0.02%
2020/03/23	1	53.80	0	0.00	52.60	1	8,897	0.01%
2020/03/20	10	53.30	1	53.70	54.80	9	8,887	0.10%
2020/03/19	3	52.53	0	0.00	51.70	3	8,766	0.03%
2020/03/18	7	55.71	3	55.77	55.00	4	8,620	0.05%
2020/03/17	1	56.60	4	56.30	56.20	-3	8,555	-0.04%
2020/03/16	0	0.00	3	58.67	57.30	-3	8,356	-0.04%
2020/03/13	0	0.00	110	59.21	60.60	-110	8,140	-1.35%	大賣/鉅額交易
2020/03/12	0	0.00	2	58.90	58.80	-2	7,817	-0.03%
2020/03/11	2	60.80	0	0.00	60.70	2	7,659	0.03%
2020/03/10	0	0.00	1	60.60	60.50	-1	7,678	-0.01%
2020/03/09	1	60.90	0	0.00	60.50	1	7,618	0.01%
2020/03/04	0	0.00	16	61.80	62.10	-16	7,607	-0.21%
2020/03/03	1	61.80	0	0.00	61.60	1	7,718	0.01%
2020/02/27	0	0.00	1	62.10	62.00	-1	7,900	-0.01%
2020/02/26	1	62.30	0	0.00	62.60	1	7,887	0.01%
2020/02/24	2	63.00	0	0.00	63.00	2	8,062	0.02%
2020/02/19	1	62.80	0	0.00	63.30	1	8,435	0.01%
2020/02/18	1	62.70	0	0.00	63.10	1	8,596	0.01%
2020/02/14	1	64.20	2	64.40	64.00	-1	9,045	-0.01%
2020/02/13	0	0.00	6	64.68	64.80	-6	9,068	-0.07%
2020/02/07	0	0.00	3	63.23	63.70	-3	9,349	-0.03%
2020/02/06	0	0.00	1	63.00	63.50	-1	9,619	-0.01%
2020/02/05	1	62.30	0	0.00	62.20	1	9,853	0.01%
2020/02/04	0	0.00	6	61.62	61.80	-6	9,904	-0.06%
2020/02/03	4	60.73	83	60.02	61.10	-79	9,921	-0.80%
2020/01/30	22	62.88	10	62.40	61.60	12	9,859	0.12%
2020/01/20	0	0.00	1	64.80	65.00	-1	9,649	-0.01%
2020/01/17	2	65.00	10	64.90	65.00	-8	9,827	-0.08%
2020/01/16	0	0.00	2	64.60	65.00	-2	9,991	-0.02%
2020/01/15	0	0.00	40	64.78	64.60	-40	10,200	-0.39%
2020/01/14	0	0.00	1	64.60	64.60	-1	10,474	-0.01%
2020/01/10	0	0.00	14	63.96	64.00	-14	10,980	-0.13%
2020/01/09	0	0.00	26	63.17	63.10	-26	11,125	-0.23%
2020/01/08	0	0.00	21	62.01	62.40	-21	11,228	-0.19%
2020/01/07	0	0.00	0.2	62.30	62.60	-0.2	11,298	0.00%
2020/01/06	40	62.28	0	0.00	63.00	40	11,277	0.35%
2020/01/02	0	0.00	1	64.00	64.00	-1	11,110	-0.01%
2019/12/31	2	64.40	0	0.00	64.30	2	11,087	0.02%
2019/12/27	2	64.60	14	64.48	64.60	-12	11,206	-0.11%
2019/12/26	0	0.00	3	64.20	64.20	-3	11,268	-0.03%
2019/12/25	3	64.30	2	64.20	64.20	1	11,349	0.01%
2019/12/24	0	0.00	2	64.35	64.20	-2	11,358	-0.02%
2019/12/23	0	0.00	16	64.16	64.20	-16	11,380	-0.14%
2019/12/20	2	64.20	9	64.11	64.00	-7	11,325	-0.06%
2019/12/19	3	63.80	19	63.89	64.20	-16	11,254	-0.14%
2019/12/18	0	0.00	10	62.70	62.90	-10	11,153	-0.09%
2019/12/17	0	0.00	5	62.20	62.10	-5	11,092	-0.05%
2019/12/16	15	61.73	1	62.30	62.30	14	11,026	0.13%
2019/12/13	0	0.00	9	62.26	62.20	-9	10,920	-0.08%
2019/12/12	0	0.00	13	62.28	62.00	-13	10,841	-0.12%
2019/12/11	10	61.40	1	61.50	61.50	9	10,740	0.08%
2019/12/09	0	0.00	1	61.40	61.50	-1	10,730	-0.01%
2019/12/05	5.1	61.28	0	0.00	61.20	5.1	10,704	0.05%
2019/12/04	0	0.00	1	61.10	61.40	-1	10,638	-0.01%
2019/12/03	2	61.30	4	61.30	61.60	-2	10,597	-0.02%
2019/12/02	0	0.00	1	59.80	60.70	-1	10,583	-0.01%
2019/11/29	13	60.45	0	0.00	60.30	13	10,490	0.12%
2019/11/28	11	61.00	0	0.00	61.10	11	10,377	0.11%
2019/11/27	12	61.53	1	61.50	61.50	11	10,296	0.11%
2019/11/26	38	62.05	0	0.00	62.20	38	10,201	0.37%
2019/11/25	0.1	62.70	0	0.00	62.70	0.1	9,855	0.00%
2019/11/22	0	0.00	33	63.48	63.20	-33	9,882	-0.33%
2019/11/21	31	62.66	1.4	62.67	62.60	29.6	9,740	0.30%
2019/11/20	11.1	63.36	2	63.95	63.50	9.1	9,635	0.09%
2019/11/19	2	63.45	13	63.46	63.50	-11	9,517	-0.12%
2019/11/18	1	63.00	1	63.20	63.20	0	9,345	0.00%
2019/11/15	3	63.17	3	63.03	62.80	0	9,246	0.00%
2019/11/14	3	63.20	23	62.77	63.10	-20	9,077	-0.22%
2019/11/13	15	60.67	4	60.87	60.90	11	8,633	0.13%
2019/11/12	13	60.75	0	0.00	61.00	13	8,613	0.15%
2019/11/11	11	60.71	0	0.00	60.70	11	8,726	0.13%
2019/11/08	2	61.70	4	61.65	61.80	-2	8,655	-0.02%
2019/11/07	12	60.89	59	60.90	60.90	-47	8,604	-0.55%
2019/11/06	10	62.40	7	61.89	62.00	3	8,534	0.04%
2019/11/05	2	62.40	15	62.41	62.40	-13	8,452	-0.15%
2019/11/04	5	61.10	24	60.96	61.20	-19	8,223	-0.23%
2019/11/01	3	59.30	28	59.43	59.90	-25	8,014	-0.31%
2019/10/31	8	58.46	7	58.74	58.50	1	7,970	0.01%
2019/10/30	1	58.40	1	58.30	58.40	0	8,009	0.00%
2019/10/29	1	58.20	2	58.80	58.10	-1	8,029	-0.01%
2019/10/28	0	0.00	25	58.10	58.30	-25	7,926	-0.32%
2019/10/24	5	57.56	2	58.00	58.00	3	8,000	0.04%
2019/10/23	2	57.80	4	57.95	58.20	-2	7,919	-0.03%
2019/10/22	7	57.27	12	57.59	58.00	-5	7,751	-0.06%
2019/10/21	1	55.60	18	55.89	56.40	-17	7,474	-0.23%
2019/10/18	1	55.00	3	55.20	54.40	-2	7,236	-0.03%
2019/10/17	11	54.08	0	0.00	54.20	11	6,944	0.16%
2019/10/16	1	54.00	3	54.27	54.30	-2	6,727	-0.03%
2019/10/15	2	54.25	0	0.00	54.00	2	6,622	0.03%
2019/10/14	20	54.29	0	0.00	53.90	20	6,555	0.31%
2019/10/09	6	54.63	4	54.80	54.40	2	6,435	0.03%
2019/10/08	4	54.70	1	54.90	55.00	3	6,398	0.05%
2019/10/07	10	54.70	0	0.00	54.40	10	6,367	0.16%
2019/10/04	2	54.75	0	0.00	54.60	2	6,331	0.03%
2019/10/03	30	54.33	0	0.00	54.40	30	6,309	0.48%
2019/10/02	1	55.60	5	55.60	55.20	-4	6,159	-0.06%
2019/10/01	1	56.30	0	0.00	56.40	1	6,094	0.02%
2019/09/27	6	56.77	0	0.00	56.60	6	6,024	0.10%
2019/09/25	29	56.96	0	0.00	57.20	29	6,014	0.48%
2019/09/24	61	57.38	4	58.08	57.50	57	6,047	0.94%
2019/09/23	0	0.00	61	57.62	57.80	-61	5,948	-1.03%
2019/09/20	0	0.00	5	56.80	56.80	-5	5,874	-0.09%
2019/09/19	2	56.20	7	56.80	56.20	-5	5,878	-0.09%
2019/09/18	0	0.00	34	56.62	56.60	-34	5,935	-0.57%
2019/09/16	0	0.00	10	56.50	56.70	-10	6,073	-0.16%
2019/09/12	0	0.00	21	56.79	56.50	-21	6,172	-0.34%
2019/09/11	2	56.20	10	56.40	56.50	-8	6,250	-0.13%
2019/09/10	57	56.10	0	0.00	56.20	57	6,243	0.91%
2019/09/09	2	56.10	0	0.00	56.10	2	6,240	0.03%
2019/09/05	3	56.17	2	56.40	56.30	1	6,300	0.02%
2019/09/03	2	56.05	0	0.00	55.70	2	6,348	0.03%
2019/09/02	1	55.90	0	0.00	55.90	1	6,405	0.02%
2019/08/30	1	56.10	1	55.90	56.50	0	6,425	0.00%
2019/08/29	1	55.10	0	0.00	55.50	1	6,380	0.02%
2019/08/27	1	54.80	0	0.00	54.90	1	6,405	0.02%
2019/08/22	3	55.40	2	55.85	55.60	1	6,503	0.02%
2019/08/21	0	0.00	1	56.30	56.30	-1	6,647	-0.02%
2019/08/20	1	56.20	3	55.67	56.00	-2	6,623	-0.03%
2019/08/19	3	56.10	0	0.00	56.10	3	6,557	0.05%
2019/08/16	1	55.90	10	56.30	56.10	-9	6,551	-0.14%
2019/08/15	1	56.20	0	0.00	56.20	1	6,490	0.02%
2019/08/14	14	55.72	5	56.26	56.30	9	6,465	0.14%
2019/08/13	1	53.80	0	0.00	54.00	1	6,327	0.02%
2019/08/12	2	54.70	0	0.00	54.50	2	6,352	0.03%
2019/08/08	2	54.60	0	0.00	54.50	2	6,385	0.03%
2019/08/06	10	53.30	0	0.00	53.50	10	6,473	0.15%
2019/08/05	14	53.96	2	54.10	53.90	12	6,463	0.19%
2019/08/02	15	55.01	2	55.10	54.90	13	6,399	0.20%
2019/08/01	42	56.36	0	0.00	56.00	42	6,318	0.66%
2019/07/31	33	57.36	0	0.00	57.50	33	6,225	0.53%
2019/07/30	13	58.05	1	58.00	57.90	12	6,215	0.19%
2019/07/29	55	57.93	0	0.00	57.90	55	6,222	0.88%
2019/07/26	2	61.10	6	61.53	61.50	-4	6,096	-0.07%
2019/07/25	4	61.50	0	0.00	61.50	4	6,011	0.07%
2019/07/24	2	61.05	0	0.00	61.00	2	5,977	0.03%
2019/07/23	1	61.00	0	0.00	61.10	1	5,958	0.02%
2019/07/22	6	61.10	1	61.50	61.50	5	5,954	0.08%
2019/07/19	6	61.23	0	0.00	60.90	6	6,023	0.10%
2019/07/17	3	61.90	14.3	61.79	61.70	-11.3	5,971	-0.19%
2019/07/16	1	62.00	2	61.90	61.90	-1	5,960	-0.02%
2019/07/11	1	60.80	0	0.00	60.70	1	6,256	0.02%
2019/07/09	1	60.10	0	0.00	60.10	1	6,332	0.02%
2019/07/08	1	60.60	0	0.00	60.60	1	6,367	0.02%
2019/07/05	1	60.40	0	0.00	60.60	1	6,410	0.02%
2019/07/03	0	0.00	1	60.70	60.70	-1	6,433	-0.02%
2019/07/02	1	61.20	4	61.23	61.40	-3	6,464	-0.05%
2019/07/01	3.3	60.62	1	61.10	60.80	2.3	6,413	0.04%
2019/06/28	4	60.38	0	0.00	60.40	4	6,449	0.06%
2019/06/27	0	0.00	3	61.17	61.20	-3	6,518	-0.05%
2019/06/26	2	60.35	0	0.00	60.10	2	6,552	0.03%
2019/06/25	0	0.00	50	61.00	60.30	-50	6,515	-0.77%
2019/06/21	0	0.00	8	61.20	61.30	-8	6,451	-0.12%
2019/06/20	0	0.00	2	60.95	60.80	-2	6,366	-0.03%
2019/06/19	0	0.00	1	60.30	60.30	-1	6,275	-0.02%
2019/06/17	0	0.00	1	59.60	59.10	-1	6,266	-0.02%
2019/06/12	0	0.00	3	59.97	60.00	-3	6,319	-0.05%
2019/06/11	0	0.00	2	59.80	59.60	-2	6,289	-0.03%
2019/06/04	10	58.40	1	57.90	57.90	9	6,223	0.14%
2019/05/31	20	58.50	3	58.33	58.90	17	6,283	0.27%
2019/05/29	5	56.80	0	0.00	56.40	5	6,221	0.08%
2019/05/28	5	56.80	0	0.00	56.70	5	6,252	0.08%
2019/05/23	1	55.90	0	0.00	55.90	1	6,267	0.02%
2019/05/22	2	56.60	0	0.00	56.50	2	6,325	0.03%
2019/05/21	10	56.80	0	0.00	56.70	10	6,411	0.16%
2019/05/20	7	55.89	0	0.00	56.30	7	6,374	0.11%
2019/05/17	2	57.50	0	0.00	56.40	2	6,340	0.03%
2019/05/15	2	56.90	1	58.00	57.50	1	6,321	0.02%
2019/05/14	0	0.00	1	57.50	57.40	-1	6,256	-0.02%
2019/05/13	0	0.00	1	58.00	58.00	-1	6,269	-0.02%
2019/05/10	2	58.60	0	0.00	58.80	2	6,296	0.03%
2019/05/09	2	58.85	0	0.00	58.80	2	6,356	0.03%
2019/05/08	0	0.00	3	59.50	59.60	-3	6,350	-0.05%
2019/05/07	1	60.20	2	58.70	60.20	-1	6,355	-0.02%
2019/05/06	6	58.55	0.1	58.70	58.40	5.9	6,421	0.09%
2019/05/02	0	0.00	4	59.50	59.60	-4	6,306	-0.06%
2019/04/30	2	59.05	0	0.00	59.20	2	6,291	0.03%
2019/04/29	2	59.80	0	0.00	59.70	2	6,334	0.03%
2019/04/26	4	58.95	0	0.00	59.00	4	6,341	0.06%
2019/04/25	0	0.00	1	59.70	59.80	-1	6,462	-0.02%
2019/04/24	0	0.00	1	60.40	60.80	-1	6,718	-0.01%
2019/04/22	2	60.20	0	0.00	59.80	2	6,833	0.03%
2019/04/19	18	60.49	8	60.25	60.30	10	6,883	0.15%
2019/04/18	3	60.70	2	60.70	60.80	1	6,937	0.01%
2019/04/17	4	60.83	12	60.73	60.70	-8	6,997	-0.11%
2019/04/16	0	0.00	1	59.10	59.10	-1	6,800	-0.01%
2019/04/15	62	59.04	1	59.00	58.80	61	6,873	0.89%
2019/04/12	1	58.30	2	58.40	58.80	-1	6,845	-0.01%
2019/04/11	0	0.00	1	58.30	58.20	-1	6,838	-0.01%
2019/04/10	1	58.60	0	0.00	59.00	1	6,820	0.01%
2019/04/09	2	58.80	3	58.80	59.00	-1	6,859	-0.01%
2019/04/08	0	0.00	4	58.33	58.30	-4	6,825	-0.06%
2019/04/03	1	57.90	0	0.00	57.80	1	6,753	0.01%
2019/04/02	13	57.75	0	0.00	58.00	13	6,724	0.19%
2019/04/01	0	0.00	1	58.40	58.40	-1	6,632	-0.02%
2019/03/29	0	0.00	1	57.60	57.80	-1	6,502	-0.02%
2019/03/27	1	56.90	0	0.00	57.00	1	6,540	0.02%
2019/03/22	1	56.20	0	0.00	56.50	1	6,503	0.02%
2019/03/20	6	56.42	0	0.00	56.60	6	6,509	0.09%
2019/03/19	0	0.00	1	57.20	56.90	-1	6,489	-0.02%
2019/03/18	0	0.00	1	57.20	57.20	-1	6,516	-0.02%
2019/03/15	0	0.00	2	56.95	57.00	-2	6,481	-0.03%
2019/03/08	2	56.05	0	0.00	56.00	2	6,732	0.03%
2019/03/06	0	0.00	2	56.20	56.30	-2	6,802	-0.03%
2019/03/04	1	56.30	0	0.00	56.60	1	6,844	0.01%
2019/02/26	1	56.90	4	57.30	56.90	-3	6,731	-0.04%
2019/02/25	0	0.00	3	56.97	57.30	-3	6,687	-0.04%
2019/02/22	3	55.73	0	0.00	56.00	3	6,629	0.05%
2019/02/21	1	56.20	1	56.20	56.20	0	6,578	0.00%
2019/02/20	1	57.10	4	56.95	57.10	-3	6,542	-0.05%
2019/02/18	2	56.15	0	0.00	56.00	2	6,521	0.03%
2019/02/15	1	56.50	2	56.65	56.60	-1	6,543	-0.02%
2019/02/14	1	56.40	2	56.95	57.00	-1	6,515	-0.02%
2019/02/13	4	56.10	6	56.08	56.20	-2	6,424	-0.03%
2019/02/12	2	56.55	0	0.00	56.80	2	6,353	0.03%
2019/02/11	1	56.50	1	56.60	56.50	0	6,289	0.00%
2019/01/28	1	56.00	3	55.80	55.90	-2	6,119	-0.03%
2019/01/25	2	55.60	3	55.90	55.90	-1	6,145	-0.02%
2019/01/24	1	55.30	0	0.00	55.50	1	6,019	0.02%
2019/01/23	1	54.60	1	55.10	55.20	0	6,078	0.00%
2019/01/21	0	0.00	3	55.23	55.20	-3	5,992	-0.05%
2019/01/18	0	0.00	2.1	55.35	55.50	-2.1	5,901	-0.04%
2019/01/17	1	55.10	0	0.00	55.20	1	5,913	0.02%
2019/01/16	1	54.90	7	54.93	54.80	-6	5,768	-0.10%
2019/01/15	0	0.00	6	53.48	53.80	-6	5,478	-0.11%
2019/01/14	1	53.00	2	53.00	53.10	-1	5,419	-0.02%
2019/01/11	0	0.00	3	53.13	53.20	-3	5,527	-0.05%
2019/01/10	1	53.10	0	0.00	53.30	1	5,471	0.02%
2019/01/09	1	53.00	10	52.90	53.10	-9	5,415	-0.17%
2019/01/08	0	0.00	3	52.90	52.80	-3	5,370	-0.06%
2019/01/07	0	0.00	15	52.90	52.50	-15	5,362	-0.28%
2019/01/03	0	0.00	0	52.50	52.50	0	5,573	0.00%
2019/01/02	1	52.40	0	0.00	52.10	1	5,607	0.02%
2018/12/28	0	0.00	4	52.20	52.70	-4	5,630	-0.07%
2018/12/24	12	51.90	3	51.90	51.80	9	5,725	0.16%
2018/12/21	1	51.30	152	51.71	50.90	-151	5,841	-2.58%	大賣/鉅額交易
2018/12/20	0	0.00	19	51.77	51.70	-19	5,791	-0.33%
2018/12/19	1	51.00	0.3	51.00	51.20	0.7	5,708	0.01%
2018/12/13	0	0.00	2	51.05	51.10	-2	5,857	-0.03%
2018/12/12	0	0.00	1	50.40	50.50	-1	6,008	-0.02%
2018/12/11	0	0.00	61	49.85	50.10	-61	6,030	-1.01%
2018/12/10	0	0.00	1	48.75	48.85	-1	6,147	-0.02%
2018/12/06	6	48.93	0	0.00	48.80	6	6,334	0.09%
2018/12/05	1	49.80	5	49.85	49.75	-4	6,362	-0.06%
2018/12/04	0	0.00	1	50.10	50.30	-1	6,479	-0.02%
2018/12/03	9	50.37	1	50.50	50.30	8	6,487	0.12%
2018/11/30	0	0.00	1	49.65	49.95	-1	6,504	-0.02%
2018/11/29	64	49.64	0	0.00	49.15	64	6,490	0.99%
2018/11/28	101	49.24	0	0.00	49.40	101	6,624	1.52%	大買/鉅額交易
2018/11/22	1	48.50	0	0.00	48.55	1	6,625	0.02%
2018/11/15	24	48.75	0	0.00	48.85	24	6,720	0.36%
2018/11/14	1	49.10	0	0.00	49.50	1	6,680	0.01%
2018/11/13	23	48.75	15	48.75	48.70	8	6,642	0.12%
2018/11/12	1	49.35	1	49.35	49.50	0	6,679	0.00%
2018/11/09	1	48.90	0	0.00	49.40	1	6,724	0.01%
2018/11/05	1	48.60	0	0.00	49.40	1	6,849	0.01%
2018/11/01	0	0.00	1	49.20	49.20	-1	6,840	-0.01%
2018/10/31	2	48.05	5	48.85	48.85	-3	6,867	-0.04%
2018/10/30	1	47.50	0	0.00	47.75	1	6,823	0.01%
2018/10/26	20	47.85	20	47.70	47.50	0	6,880	0.00%
2018/10/25	7	47.55	0	0.00	47.50	7	6,864	0.10%
2018/10/24	0	0.00	1	48.35	48.40	-1	6,789	-0.01%
2018/10/23	1	48.15	0	0.00	48.00	1	6,952	0.01%
2018/10/22	0	0.00	1	47.90	47.75	-1	7,134	-0.01%
2018/10/19	7	47.64	1	47.85	47.90	6	7,208	0.08%
2018/10/17	0	0.00	3	49.27	49.00	-3	7,209	-0.04%
2018/10/16	3	48.40	0	0.00	48.40	3	7,197	0.04%
2018/10/15	0	0.00	1	48.55	48.45	-1	7,192	-0.01%
2018/10/12	1	48.55	2	48.48	49.15	-1	7,179	-0.01%
2018/10/11	11	49.00	0	0.00	48.80	11	7,139	0.15%
2018/10/09	1	50.90	0	0.00	50.60	1	6,880	0.02%
2018/10/05	2	50.80	0	0.00	50.50	2	6,793	0.03%
2018/10/04	2	52.05	0	0.00	51.50	2	6,749	0.03%
2018/10/01	9	53.40	0	0.00	53.30	9	6,828	0.13%
2018/09/28	0	0.00	1	53.20	53.20	-1	6,875	-0.01%
2018/09/27	3	52.73	0	0.00	53.00	3	6,890	0.04%
2018/09/25	0	0.00	5	52.60	53.00	-5	7,033	-0.07%
2018/09/21	1.3	52.07	0	0.00	52.20	1.3	7,046	0.02%
2018/09/17	0	0.00	2	52.00	52.30	-2	6,946	-0.03%
2018/09/14	1	52.20	5	52.20	52.00	-4	6,958	-0.06%
2018/09/13	0	0.00	1	51.60	51.70	-1	6,860	-0.01%
2018/09/12	1	50.00	0	0.00	50.30	1	6,765	0.01%
2018/09/11	1	49.65	0	0.00	49.70	1	6,755	0.01%
2018/09/10	3	49.45	2	49.35	49.60	1	6,753	0.01%
2018/09/07	5	50.20	2	50.30	50.10	3	6,853	0.04%
2018/09/06	8	50.99	1	50.30	50.70	7	6,817	0.10%
2018/09/05	0	52.00	0	0.00	51.60	0	6,696	0.00%
2018/09/04	0	52.50	0	0.00	52.00	0	6,705	0.00%
2018/08/30	0	0.00	1	53.20	53.20	-1	6,730	-0.01%
2018/08/29	2	53.20	7.2	53.61	53.50	-5.2	6,816	-0.08%
2018/08/28	2	53.00	1	52.20	53.00	1	6,879	0.01%
2018/08/27	2	51.80	0	0.00	51.70	2	7,106	0.03%
2018/08/21	0	0.00	1	52.50	52.50	-1	7,544	-0.01%
2018/08/20	5	52.40	0	0.00	52.20	5	7,623	0.07%
2018/08/14	1	51.90	6	51.82	51.70	-5	7,940	-0.06%
2018/08/13	6.3	51.99	0	0.00	51.80	6.3	7,971	0.08%
2018/08/10	2	52.60	0	0.00	52.60	2	7,910	0.03%
2018/08/09	23	52.70	4	53.10	52.60	19	7,946	0.24%
2018/08/08	1	53.10	0	0.00	53.10	1	7,958	0.01%
2018/08/07	1	52.60	0	0.00	52.60	1	8,022	0.01%
2018/08/03	1	52.30	0	0.00	52.60	1	8,250	0.01%
2018/08/02	7	52.99	0	0.00	52.30	7	8,256	0.08%
2018/08/01	4	52.93	0	0.00	53.30	4	8,339	0.05%
2018/07/31	2	52.50	1	52.90	52.90	1	8,367	0.01%
2018/07/30	9	52.52	15	52.50	52.50	-6	8,330	-0.07%
2018/07/27	7	55.60	18	55.57	55.60	-11	8,218	-0.13%
2018/07/26	1	55.60	2	55.45	55.50	-1	8,111	-0.01%
2018/07/25	0	0.00	5	55.00	55.20	-5	8,032	-0.06%
2018/07/24	0	0.00	4	54.40	54.60	-4	8,022	-0.05%
2018/07/23	2	54.10	2	54.00	54.50	0	7,992	0.00%
2018/07/19	9	54.34	0	0.00	54.60	9	7,893	0.11%
2018/07/18	1	53.50	3	53.87	54.00	-2	7,887	-0.03%
2018/07/17	2	53.00	1	52.80	53.20	1	7,853	0.01%
2018/07/13	4	52.30	1	52.40	52.40	3	7,940	0.04%
2018/07/12	1	51.90	0	0.00	51.90	1	8,078	0.01%
2018/07/11	8	51.80	10	51.40	52.20	-2	8,239	-0.02%
2018/07/10	12	52.48	0	0.00	52.60	12	8,272	0.15%
2018/07/06	1	51.80	1	51.70	51.70	0	8,434	0.00%
2018/07/04	7	51.99	0	0.00	51.90	7	8,364	0.08%
2018/07/03	2	52.55	0	0.00	52.40	2	8,321	0.02%
2018/07/02	3	53.00	0	0.00	53.00	3	8,300	0.04%
2018/06/29	9	53.03	1	53.30	53.50	8	8,254	0.10%
2018/06/28	2	52.70	0	0.00	52.80	2	8,166	0.02%
2018/06/27	10	53.18	0	0.00	53.00	10	8,091	0.12%
2018/06/26	2	53.30	15	53.43	53.20	-13	8,089	-0.16%
2018/06/25	10	53.87	104	53.77	53.70	-94	8,120	-1.16%	大賣/
2018/06/22	12	54.20	20	53.80	54.50	-8	8,192	-0.10%
2018/06/21	11	54.10	0	0.00	54.00	11	8,133	0.14%
2018/06/20	112	53.79	2	54.10	54.00	110	8,136	1.35%	大買/鉅額交易
2018/06/19	12	53.80	1	53.70	53.50	11	8,098	0.14%
2018/06/15	6	53.94	2	53.95	53.90	4	8,006	0.05%
2018/06/14	2	54.55	1	54.50	54.50	1	7,758	0.01%
2018/06/13	3	55.20	7	55.13	55.20	-4	7,679	-0.05%
2018/06/12	6	55.10	1	55.00	54.90	5	7,703	0.06%
2018/06/11	22	55.51	22	55.92	55.30	0	7,585	0.00%
2018/06/08	14	56.04	11	56.35	56.20	3	7,453	0.04%
2018/06/07	11	56.83	0	0.00	57.00	11	7,364	0.15%
2018/06/06	4	56.80	0.1	57.20	57.20	3.9	7,336	0.05%
2018/06/05	2	56.90	13	57.31	57.00	-11	7,238	-0.15%
2018/06/04	0	0.00	12	56.57	57.50	-12	7,131	-0.17%
2018/06/01	21	54.60	7	54.56	55.10	14	6,838	0.20%
2018/05/31	4	53.20	0	0.00	53.00	4	6,612	0.06%
2018/05/30	3	53.50	0	0.00	53.40	3	6,441	0.05%
2018/05/28	2	53.50	3	53.90	53.60	-1	6,449	-0.02%
2018/05/23	12	53.38	0	0.00	53.00	12	6,428	0.19%
2018/05/22	7	54.56	12	54.93	55.00	-5	6,283	-0.08%
2018/05/21	7	52.94	0	0.00	52.90	7	6,174	0.11%
2018/05/17	2	53.00	1	53.10	52.90	1	6,265	0.02%
2018/05/15	2	52.10	3	52.53	52.50	-1	6,262	-0.02%
2018/05/14	5	51.90	2	52.10	52.10	3	6,321	0.05%
2018/05/11	1	53.10	1.6	53.40	53.10	-0.6	6,128	-0.01%
2018/05/10	0	0.00	11	52.92	52.90	-11	6,085	-0.18%
2018/05/09	12.5	52.31	0	0.00	52.40	12.5	6,061	0.21%
2018/05/08	6	52.80	0	0.00	52.80	6	5,986	0.10%
2018/05/07	1	53.20	0	0.00	53.10	1	5,960	0.02%
2018/05/04	1	52.30	1	52.90	52.80	0	6,008	0.00%
2018/05/03	12	52.92	0	0.00	52.70	12	5,975	0.20%
2018/05/02	3	53.80	0	0.00	53.60	3	5,918	0.05%
2018/04/30	3	54.07	0	0.00	54.10	3	5,901	0.05%
2018/04/27	0	0.00	3	54.70	54.00	-3	5,889	-0.05%
2018/04/25	0	0.00	1	54.10	54.20	-1	5,973	-0.02%
2018/04/24	2	54.50	1	54.70	54.30	1	6,050	0.02%
2018/04/23	2	54.00	0	0.00	54.10	2	6,067	0.03%
2018/04/20	2	54.35	0	0.00	54.00	2	6,073	0.03%
2018/04/19	3	54.70	1	54.80	54.90	2	6,037	0.03%
2018/04/18	4	54.00	0	0.00	53.20	4	6,000	0.07%
2018/04/17	13	54.07	0	0.00	53.80	13	5,909	0.22%
2018/04/16	9	55.44	0	0.00	55.10	9	5,814	0.15%
2018/04/13	5	56.18	0	0.00	56.10	5	5,810	0.09%
2018/04/12	7	57.09	1	56.60	56.80	6	5,691	0.11%
2018/04/11	2	58.10	0	0.00	57.50	2	5,664	0.04%
2018/04/10	7	57.70	0	0.00	57.70	7	5,708	0.12%
2018/04/09	9.3	57.67	0	0.00	58.00	9.3	5,816	0.16%
2018/04/03	6	58.48	0	0.00	58.30	6	5,761	0.10%
2018/04/02	6	58.95	0	0.00	59.00	6	5,800	0.10%
2018/03/31	0	0.00	1	58.90	59.10	-1	5,829	-0.02%
2018/03/30	0	0.00	1	59.20	58.80	-1	5,835	-0.02%
2018/03/29	1	58.50	0	0.00	58.80	1	5,799	0.02%
2018/03/28	7	59.40	0	0.00	59.20	7	5,701	0.12%
2018/03/27	3	59.73	0	0.00	59.80	3	5,629	0.05%
2018/03/26	0	0.00	2	59.80	60.20	-2	5,516	-0.04%
2018/03/23	3	60.07	1	60.00	60.00	2	5,522	0.04%
2018/03/22	0	0.00	3	61.40	61.10	-3	5,515	-0.05%
2018/03/19	1	60.60	0	0.00	61.00	1	5,695	0.02%
2018/03/15	4	60.25	0	0.00	60.40	4	5,745	0.07%
2018/03/13	0	0.00	0.7	60.40	60.20	-0.7	5,968	-0.01%
2018/03/12	2	59.45	0	0.00	60.00	2	6,021	0.03%
2018/03/08	12	58.80	0	0.00	58.90	12	6,304	0.19%
2018/03/07	2	59.00	0	0.00	58.70	2	6,411	0.03%
2018/03/06	2	59.50	1	59.90	59.50	1	6,661	0.02%
2018/03/05	0	0.00	1	59.30	59.30	-1	7,039	-0.01%
2018/03/02	2	58.70	5	58.70	59.30	-3	7,079	-0.04%
2018/02/27	5	59.70	0	0.00	59.60	5	7,023	0.07%
2018/02/26	1	59.70	0	0.00	59.70	1	7,023	0.01%
2018/02/22	1	59.80	0	0.00	59.70	1	7,231	0.01%
2018/02/21	4	59.93	1	59.50	59.50	3	7,312	0.04%
2018/02/12	4	58.53	0	0.00	58.50	4	7,319	0.05%
2018/02/08	0	0.00	0.1	60.00	59.50	-0.1	7,387	0.00%
2018/02/07	1	59.40	0	0.00	59.40	1	7,980	0.01%
2018/02/06	9	60.47	0	0.00	60.00	9	7,904	0.11%
2018/02/05	1	62.80	2	63.00	62.90	-1	7,733	-0.01%
2018/02/01	0	0.00	1	64.40	64.00	-1	7,677	-0.01%
2018/01/30	5	63.94	1	64.30	63.70	4	7,633	0.05%
2018/01/26	5	64.50	0	0.00	64.40	5	7,589	0.07%
2018/01/25	5	64.50	1	64.80	64.90	4	7,547	0.05%
2018/01/24	1	64.00	0	0.00	64.20	1	7,498	0.01%
2018/01/18	2	64.30	3	64.90	64.60	-1	7,260	-0.01%
2018/01/17	1	64.00	0.1	63.70	63.70	0.9	7,178	0.01%
2018/01/16	0	0.00	3	63.03	63.40	-3	7,125	-0.04%
2018/01/12	0	0.00	1	62.20	62.20	-1	7,113	-0.01%
2018/01/09	4	61.38	0	0.00	61.50	4	7,115	0.06%
2018/01/08	0	0.00	1	62.40	62.60	-1	7,226	-0.01%
2018/01/05	1	61.90	0	0.00	61.80	1	7,198	0.01%
2018/01/04	0	0.00	2.1	62.70	62.90	-2.1	7,152	-0.03%
2018/01/03	3	62.13	0	0.00	62.60	3	7,163	0.04%