光寶科 (2301)-臺銀-臺中券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.8
漲跌
▼0.7
漲幅
-0.70%
成交量
9,652張
產業
上市電腦週邊類股
1453人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光寶科 (2301)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	18.2	100.48	3.1	100.22	99.80	15.1	8,066	0.19%
2024/12/16	2.2	101.08	1	102.00	100.50	1.2	8,040	0.02%
2024/12/13	17.6	101.99	2	102.25	102.00	15.6	7,997	0.20%
2024/12/12	9.1	105.44	25	105.20	104.50	-15.9	7,990	-0.20%
2024/12/11	2.1	103.48	3	103.83	102.50	-0.9	7,986	-0.01%
2024/12/10	9.9	103.19	5	103.50	103.00	4.9	8,019	0.06%
2024/12/09	2	104.50	1	105.50	105.00	1	8,097	0.01%
2024/12/06	2	105.25	24.8	105.04	104.50	-22.8	8,138	-0.28%
2024/12/05	6.8	104.00	1.6	104.00	104.00	5.3	8,108	0.06%
2024/12/04	39.1	103.96	1	103.50	104.50	38.1	8,077	0.47%
2024/12/03	11	107.32	18.4	106.21	105.50	-7.4	8,091	-0.09%
2024/12/02	3	106.50	2	106.50	105.50	1	8,017	0.01%
2024/11/29	2.4	103.92	0	0.00	104.00	2.4	7,992	0.03%
2024/11/28	1	103.50	1	104.00	104.00	0	8,106	0.00%
2024/11/27	1	105.00	8	105.19	104.50	-7	8,144	-0.09%
2024/11/26	2	106.25	2	106.50	107.00	0	8,112	0.00%
2024/11/25	14	107.39	7.4	107.85	106.00	6.6	8,045	0.08%
2024/11/22	1	106.00	7.3	105.95	107.00	-6.3	7,755	-0.08%
2024/11/21	0.1	102.00	3.2	102.98	103.50	-3.1	7,685	-0.04%
2024/11/20	2	102.00	1.2	102.13	101.50	0.9	7,679	0.01%
2024/11/19	5.1	101.01	3	102.83	102.50	2.1	7,646	0.03%
2024/11/18	2.1	101.48	0.2	102.00	100.50	1.9	7,685	0.02%
2024/11/15	7.2	102.28	2.6	103.69	101.50	4.6	7,868	0.06%
2024/11/14	3.2	106.33	11.2	105.64	105.00	-8	7,925	-0.10%
2024/11/13	4.3	107.12	4	106.88	107.00	0.3	7,954	0.00%
2024/11/12	16.1	106.16	4.1	106.76	105.00	12	8,114	0.15%
2024/11/11	4.6	108.61	41	109.23	109.00	-36.4	8,137	-0.45%
2024/11/08	0	0.00	1	105.02	105.00	-1	7,721	-0.01%
2024/11/07	1	105.50	1.2	105.00	105.00	-0.2	7,896	0.00%
2024/11/06	3	104.33	3.2	105.13	105.50	-0.2	8,137	0.00%
2024/11/05	0.1	101.50	2.1	102.24	102.50	-2	8,318	-0.02%
2024/11/04	1	101.00	0.1	102.00	102.00	0.9	8,635	0.01%
2024/11/01	2.3	99.84	0	0.00	101.00	2.3	9,176	0.02%
2024/10/30	0	102.50	23.1	103.97	102.50	-23.1	9,768	-0.24%
2024/10/29	7	102.86	6.2	102.98	103.00	0.8	10,271	0.01%
2024/10/28	0	0.00	1.1	105.41	104.50	-1.1	10,407	-0.01%
2024/10/25	0.5	104.00	2	103.75	104.00	-1.5	10,681	-0.01%
2024/10/24	1.3	102.93	2.3	103.00	103.00	-1	10,892	-0.01%
2024/10/23	2	103.50	1	103.50	104.00	1	11,116	0.01%
2024/10/22	7	104.57	2	105.25	105.00	5	11,317	0.04%
2024/10/21	11	105.95	10.5	105.64	106.00	0.5	11,562	0.00%
2024/10/18	4	105.75	5.1	105.31	104.50	-1.1	11,751	-0.01%
2024/10/17	42	104.20	11.9	104.22	104.50	30.2	11,823	0.26%
2024/10/16	2	101.25	1	102.00	101.50	1	11,953	0.01%
2024/10/15	5	101.70	15	102.20	101.50	-10	12,060	-0.08%
2024/10/14	0.1	101.05	1	101.01	101.50	-0.9	12,079	-0.01%
2024/10/11	0	0.00	1	101.00	100.50	-1	12,199	-0.01%
2024/10/09	1.1	100.48	1	101.00	100.50	0.1	12,411	0.00%
2024/10/08	6.2	99.84	0	0.00	99.70	6.2	12,870	0.05%
2024/10/07	2	100.75	0	0.00	101.00	2	13,063	0.02%
2024/10/04	1.3	100.38	1	101.00	99.80	0.3	13,328	0.00%
2024/10/01	0	0.00	3.2	101.34	101.50	-3.2	13,620	-0.02%
2024/09/30	3	100.17	4	100.50	99.50	-1	14,255	-0.01%
2024/09/27	5.1	100.98	31.1	100.98	100.00	-26	14,550	-0.18%
2024/09/26	2.1	100.74	0	0.00	100.00	2.1	14,864	0.01%
2024/09/25	17	101.21	9.7	101.13	100.50	7.3	15,402	0.05%
2024/09/24	4.5	99.01	7	99.89	99.60	-2.5	15,738	-0.02%
2024/09/23	2.1	99.68	1	100.00	98.60	1.1	16,247	0.01%
2024/09/20	4.6	99.64	2	100.75	98.70	2.6	16,513	0.02%
2024/09/19	4.1	100.26	1	100.50	100.50	3.1	16,397	0.02%
2024/09/18	1	100.00	1	102.50	100.50	0	16,443	0.00%
2024/09/13	10	100.25	11.1	100.27	101.50	-1.1	16,771	-0.01%
2024/09/12	1	100.50	5	101.30	101.50	-4	17,024	-0.02%
2024/09/11	3	96.94	4.2	98.40	99.60	-1.2	17,177	-0.01%
2024/09/10	19.1	99.09	4	99.33	96.70	15.1	17,204	0.09%
2024/09/09	3	100.33	4	101.38	101.50	-1	17,179	-0.01%
2024/09/06	0	101.67	7	101.79	102.00	-7	17,286	-0.04%
2024/09/05	2.2	101.27	17.4	101.94	101.50	-15.2	17,380	-0.09%
2024/09/04	10	101.11	3	102.00	100.50	7	17,516	0.04%
2024/09/03	7	105.50	0	0.00	105.00	7	17,479	0.04%
2024/09/02	3.1	107.32	1	107.50	107.00	2.1	17,602	0.01%
2024/08/30	2	107.00	0	0.00	107.00	2	17,965	0.01%
2024/08/29	2	106.00	1	106.00	106.50	1	18,247	0.01%
2024/08/28	2.4	106.50	0	0.00	106.50	2.4	18,518	0.01%
2024/08/27	1	107.00	3.1	106.84	107.50	-2.1	19,220	-0.01%
2024/08/26	11	107.91	3	107.00	107.50	8	19,890	0.04%
2024/08/23	13.1	106.80	11	107.41	107.50	2.1	20,384	0.01%
2024/08/22	15.3	107.42	14.2	106.02	106.50	1.1	21,184	0.01%
2024/08/21	0.1	107.00	2.7	107.31	107.00	-2.6	22,756	-0.01%
2024/08/20	2.1	107.78	3	109.00	107.00	-0.9	23,732	0.00%
2024/08/19	13	107.73	28.7	108.59	109.00	-15.7	25,430	-0.06%
2024/08/16	3	108.17	2.8	107.68	108.00	0.2	25,448	0.00%
2024/08/15	9.2	107.91	3.5	108.58	107.00	5.7	25,514	0.02%
2024/08/14	3.2	107.65	23.2	109.17	109.50	-19.9	25,744	-0.08%
2024/08/13	3.2	105.50	15.7	106.26	108.00	-12.5	25,788	-0.05%
2024/08/12	6.2	104.25	7	104.71	105.00	-0.8	26,059	0.00%
2024/08/09	4.1	103.76	6	104.33	104.00	-2	26,125	-0.01%
2024/08/08	5.1	102.20	3	102.00	102.00	2.1	26,096	0.01%
2024/08/07	7.3	102.58	13.6	102.24	104.00	-6.3	26,036	-0.02%
2024/08/06	15	97.59	13.9	97.95	98.50	1.1	26,427	0.00%
2024/08/05	25	97.19	19	95.82	95.90	6	26,230	0.02%
2024/08/02	42.6	107.44	29.1	107.04	106.00	13.6	25,881	0.05%
2024/08/01	12.4	104.66	46.3	107.69	109.00	-33.9	25,319	-0.13%
2024/07/31	4.8	98.99	1.1	99.82	99.10	3.7	24,911	0.01%
2024/07/30	10.7	98.19	33.2	97.22	99.80	-22.4	24,976	-0.09%
2024/07/29	14.4	100.97	2	99.80	99.80	12.4	24,947	0.05%
2024/07/26	11.3	100.88	2.7	101.52	102.00	8.6	24,808	0.03%
2024/07/23	18.1	106.19	2	105.50	106.00	16.1	24,661	0.07%
2024/07/22	33.1	106.17	26.3	105.51	106.00	6.8	24,587	0.03%
2024/07/19	2	108.25	8	108.44	109.50	-6	24,533	-0.02%
2024/07/18	4.1	107.15	17.3	107.32	109.50	-13.2	24,497	-0.05%
2024/07/17	25.3	108.88	18	109.22	108.00	7.3	24,620	0.03%
2024/07/16	8.1	110.25	15.9	110.55	111.00	-7.8	24,544	-0.03%
2024/07/15	4.2	108.78	0	0.00	109.00	4.2	24,716	0.02%
2024/07/12	7	108.57	10.3	109.13	109.00	-3.3	24,934	-0.01%
2024/07/11	44	110.00	18.2	110.01	109.50	25.8	25,138	0.10%
2024/07/10	14.8	109.74	23.2	110.13	109.00	-8.4	25,515	-0.03%
2024/07/09	10.3	106.76	4	107.13	107.00	6.3	25,223	0.02%
2024/07/08	14.3	106.13	14.5	107.12	107.50	-0.2	25,079	0.00%
2024/07/05	50.7	107.99	9	107.83	107.00	41.7	24,879	0.17%
2024/07/04	2.1	109.67	53.6	110.49	111.50	-51.5	24,670	-0.21%
2024/07/03	13.5	108.11	9.2	108.13	108.00	4.3	24,119	0.02%
2024/07/02	5.3	108.74	11	109.05	110.00	-5.8	23,920	-0.02%
2024/07/01	7.6	109.22	26.9	109.44	110.50	-19.2	23,860	-0.08%
2024/06/28	46.9	106.60	9.3	106.80	106.00	37.6	23,834	0.16%
2024/06/27	64.9	106.54	38	107.34	108.00	26.9	23,662	0.11%
2024/06/26	8	105.75	17	106.21	106.50	-9	24,105	-0.04%
2024/06/25	7.1	103.92	4.1	103.41	105.00	3	24,427	0.01%
2024/06/24	11.3	104.28	2.3	104.86	103.50	8.9	24,827	0.04%
2024/06/21	12	105.46	2	105.00	105.00	10	25,066	0.04%
2024/06/20	2	106.00	36	106.06	106.00	-34	25,150	-0.14%
2024/06/19	10.1	105.55	5.3	106.20	106.00	4.8	25,752	0.02%
2024/06/18	10.6	106.14	15	106.03	105.50	-4.4	26,344	-0.02%
2024/06/17	10.1	107.40	2	108.00	108.00	8.1	27,312	0.03%
2024/06/14	7.1	107.29	10.4	107.36	107.50	-3.3	27,680	-0.01%
2024/06/13	11.5	105.29	15.6	106.44	107.00	-4.1	27,751	-0.01%
2024/06/12	7	104.71	4	104.88	104.50	3	27,966	0.01%
2024/06/11	7.1	104.98	3	105.67	104.00	4.1	28,112	0.01%
2024/06/07	13	107.15	6.1	107.12	107.00	6.9	28,218	0.02%
2024/06/06	12	107.46	14	106.93	106.50	-2	28,381	-0.01%
2024/06/05	31.5	106.83	10.1	106.75	107.00	21.4	28,436	0.08%
2024/06/04	22.8	108.58	5	108.30	107.00	17.8	28,499	0.06%
2024/06/03	12.1	109.38	22	110.14	110.50	-9.9	28,310	-0.04%
2024/05/31	39.3	109.45	38	109.01	107.50	1.3	28,150	0.00%
2024/05/30	35.4	110.07	9.5	111.45	108.00	25.9	27,660	0.09%
2024/05/29	59.2	114.83	16.6	115.00	113.50	42.7	27,362	0.16%
2024/05/28	89.4	117.86	47	117.22	116.50	42.4	27,155	0.16%
2024/05/27	53.1	120.37	185.2	121.64	121.00	-132.1	26,700	-0.49%	大賣/鉅額交易
2024/05/24	26	112.62	29.4	112.65	114.50	-3.4	25,745	-0.01%
2024/05/23	23.9	110.65	182.2	110.47	112.00	-158.3	24,932	-0.63%	大賣/鉅額交易
2024/05/22	2.1	103.29	106.3	103.29	103.50	-104.2	23,346	-0.45%	大賣/鉅額交易
2024/05/21	1.7	100.44	0	0.00	101.50	1.7	23,276	0.01%
2024/05/20	35.1	100.61	8.4	100.41	100.50	26.8	23,219	0.12%
2024/05/17	24.4	100.55	5	101.30	100.00	19.4	23,038	0.08%
2024/05/16	73.7	101.69	42.2	101.36	100.50	31.5	22,865	0.14%
2024/05/15	4.1	103.99	2.2	104.77	104.50	1.9	22,615	0.01%
2024/05/14	5	104.40	5.2	103.99	103.50	-0.2	22,822	0.00%
2024/05/13	5.3	104.73	6.5	105.08	105.00	-1.2	22,860	-0.01%
2024/05/10	9.6	102.97	62.5	103.75	105.00	-52.9	22,805	-0.23%
2024/05/09	0	100.50	5	100.90	101.00	-5	22,211	-0.02%
2024/05/08	3.2	101.32	34.1	100.78	101.50	-30.9	22,247	-0.14%
2024/05/07	80.9	98.37	71.1	99.01	99.10	9.8	22,158	0.04%
2024/05/06	28	99.81	10.3	99.80	99.40	17.7	22,068	0.08%
2024/05/03	26.4	100.98	23.2	101.83	99.70	3.2	22,099	0.01%
2024/05/02	13.7	98.66	6.1	99.00	99.10	7.5	22,026	0.03%
2024/04/30	12.2	101.58	16.1	100.63	100.00	-3.9	21,895	-0.02%
2024/04/29	6.2	101.26	16.2	101.47	101.00	-10	22,022	-0.05%
2024/04/26	7.6	100.64	23.8	101.18	101.00	-16.2	22,496	-0.07%
2024/04/25	34.9	99.69	36.5	99.64	99.40	-1.6	22,557	-0.01%
2024/04/24	22.5	97.60	30.1	98.38	98.40	-7.6	22,441	-0.03%
2024/04/23	30.6	95.02	6.1	95.01	94.60	24.5	22,495	0.11%
2024/04/22	2.1	96.89	7	97.04	96.80	-5	22,353	-0.02%
2024/04/19	22	96.96	24	96.94	96.10	-2	22,327	-0.01%
2024/04/18	13.3	98.98	11.4	98.35	99.00	1.9	22,146	0.01%
2024/04/17	32.2	96.05	12	96.00	96.30	20.2	22,060	0.09%
2024/04/16	55.8	97.39	33.2	97.32	95.30	22.6	22,143	0.10%
2024/04/15	28.2	100.97	14.1	101.53	102.00	14.1	21,669	0.07%
2024/04/12	20.7	103.46	4	103.50	103.00	16.7	21,513	0.08%
2024/04/11	9.3	103.13	12.5	103.46	104.00	-3.2	21,493	-0.01%
2024/04/10	32.1	103.95	35	104.20	103.50	-2.9	21,433	-0.01%
2024/04/09	17.4	104.05	16.2	103.95	104.00	1.2	21,390	0.01%
2024/04/08	17	104.91	14	105.50	105.00	3	21,360	0.01%
2024/04/03	56.7	104.62	54.1	105.25	104.00	2.7	21,284	0.01%
2024/04/02	61.1	103.88	44.6	103.76	104.00	16.5	21,089	0.08%
2024/04/01	28.4	101.07	2.3	101.74	100.00	26.1	20,575	0.13%
2024/03/29	130.3	100.84	54.4	100.73	101.00	75.9	20,404	0.37%	大買/
2024/03/28	134.7	108.41	31.2	108.19	106.00	103.5	19,494	0.53%	大買/鉅額交易
2024/03/27	102.7	114.28	11.6	113.41	112.50	91.2	19,028	0.48%	大買/
2024/03/26	52.4	116.53	44	117.31	120.50	8.4	18,645	0.05%
2024/03/25	25	118.99	26.5	119.47	119.00	-1.5	18,501	-0.01%
2024/03/22	36.8	120.63	46	120.28	121.50	-9.2	18,373	-0.05%
2024/03/21	74.3	123.83	49.2	124.03	123.50	25.1	17,776	0.14%
2024/03/20	71.6	120.54	118.3	120.95	123.00	-46.7	17,149	-0.27%	大賣/
2024/03/19	46.2	115.69	126.2	115.55	116.00	-80	16,220	-0.49%	大賣/
2024/03/18	14.2	111.46	5.1	111.80	112.00	9.1	16,014	0.06%
2024/03/15	18.1	111.97	7.2	112.44	112.00	10.9	15,877	0.07%
2024/03/14	63.1	113.02	20.2	112.20	112.00	42.9	15,754	0.27%
2024/03/13	64.2	113.98	11.2	115.52	114.50	53	15,658	0.34%
2024/03/12	26.7	114.46	11.1	114.72	115.00	15.6	15,421	0.10%
2024/03/11	19	113.55	6.6	114.23	113.50	12.4	15,300	0.08%
2024/03/08	28.4	114.44	115.8	115.15	114.00	-87.4	15,216	-0.57%	大賣/
2024/03/07	47.2	112.01	3.7	111.46	111.00	43.5	14,955	0.29%
2024/03/06	19	113.32	11	113.73	113.50	8	14,923	0.05%
2024/03/05	25.2	112.78	42.7	113.92	114.00	-17.5	15,414	-0.11%
2024/03/04	35.6	114.28	46.6	115.02	114.00	-11	15,340	-0.07%
2024/03/01	15.4	112.08	73.5	112.59	112.50	-58.1	15,103	-0.38%
2024/02/29	52.6	109.04	19.7	109.38	109.50	32.9	14,922	0.22%
2024/02/27	73.9	107.86	21	109.57	107.50	52.9	14,665	0.36%
2024/02/26	23.1	107.09	1	107.00	107.00	22.1	14,218	0.16%
2024/02/23	15.2	109.54	14	109.79	108.50	1.2	14,389	0.01%
2024/02/22	13.2	108.77	20.1	108.35	108.50	-6.9	14,475	-0.05%
2024/02/21	32.7	106.94	0	0.00	106.00	32.7	14,507	0.23%
2024/02/20	19.2	108.40	18	108.25	108.50	1.2	14,492	0.01%
2024/02/19	4.1	109.14	1	109.00	109.00	3.1	14,504	0.02%
2024/02/16	12.6	110.46	5.2	111.10	110.00	7.3	14,698	0.05%
2024/02/15	32	108.76	7	109.07	108.50	25	14,602	0.17%
2024/02/05	4.4	112.70	10	113.20	113.00	-5.6	14,449	-0.04%
2024/02/02	1	111.00	3.2	111.02	111.50	-2.2	14,410	-0.01%
2024/02/01	4	108.50	2	109.00	109.00	2	14,677	0.01%
2024/01/31	3.1	108.84	1.1	109.56	108.50	2	14,995	0.01%
2024/01/30	4.1	109.38	7.2	109.21	108.50	-3.1	14,951	-0.02%
2024/01/29	3.2	109.49	14	109.29	109.50	-10.9	14,980	-0.07%
2024/01/26	13	108.31	2	108.50	107.50	11	15,097	0.07%
2024/01/25	5	112.50	3.1	110.90	111.00	1.9	15,316	0.01%
2024/01/24	3.1	113.01	5	113.20	112.00	-2	15,583	-0.01%
2024/01/23	7.5	114.40	4.1	114.01	113.50	3.4	16,223	0.02%
2024/01/22	20.2	114.96	27.7	115.05	114.50	-7.5	16,246	-0.05%
2024/01/19	15	109.43	18.2	109.55	110.00	-3.2	15,779	-0.02%
2024/01/18	4.1	106.87	1	107.00	106.50	3.1	15,715	0.02%
2024/01/17	7.5	107.51	10.4	107.89	107.50	-2.9	15,890	-0.02%
2024/01/16	8.1	106.64	0	0.00	106.50	8.1	16,006	0.05%
2024/01/15	6.2	107.26	0	0.00	107.00	6.2	16,135	0.04%
2024/01/12	4.5	106.98	1	107.50	107.00	3.5	16,406	0.02%
2024/01/11	11.3	107.38	10.5	107.43	108.50	0.8	16,484	0.01%
2024/01/10	24.1	108.78	12.3	108.39	107.00	11.8	16,822	0.07%
2024/01/09	5.1	116.00	6	114.92	114.50	-1	17,003	-0.01%
2024/01/08	3.3	115.00	5.1	115.30	114.50	-1.8	17,122	-0.01%
2024/01/05	2	114.50	6	114.50	114.50	-4	17,597	-0.02%
2024/01/04	4	112.88	4	114.00	113.50	0	17,722	0.00%
2024/01/03	5.1	113.10	4.1	113.98	112.50	1	18,163	0.01%
2024/01/02	5	115.10	3.1	114.66	115.00	1.9	18,268	0.01%
2023/12/29	6	118.00	10	117.80	117.00	-4	18,342	-0.02%
2023/12/28	14	118.86	16.1	119.03	118.00	-2	18,469	-0.01%
2023/12/27	7.1	117.08	10.5	117.07	117.00	-3.4	18,597	-0.02%
2023/12/26	10	115.90	12.1	115.26	117.00	-2.1	19,043	-0.01%
2023/12/25	14.2	116.78	10.2	116.40	116.50	4.1	19,286	0.02%
2023/12/22	5	115.20	5	115.30	115.50	0	19,348	0.00%
2023/12/21	9.1	113.62	7	114.21	114.00	2.1	19,305	0.01%
2023/12/20	9.2	114.33	11	114.41	114.00	-1.9	19,235	-0.01%
2023/12/19	4	112.75	4	112.75	112.50	0	19,210	0.00%
2023/12/18	12.5	112.64	9	112.94	112.00	3.5	19,261	0.02%
2023/12/15	18.2	114.11	15	113.33	112.00	3.2	19,464	0.02%
2023/12/14	29.1	115.01	18.9	114.15	114.50	10.2	19,506	0.05%
2023/12/13	21	112.95	20	113.40	113.00	1	19,776	0.01%
2023/12/12	6	110.83	8	111.81	110.00	-2	20,374	-0.01%
2023/12/11	5	112.30	2	115.50	110.50	3	20,717	0.01%
2023/12/08	4	112.75	18	112.56	113.00	-14	20,897	-0.07%
2023/12/07	2	110.50	0.8	110.50	110.00	1.2	21,144	0.01%
2023/12/06	5	111.70	19	111.63	111.50	-14	21,603	-0.06%
2023/12/05	0.1	109.57	7.1	110.62	110.50	-7	21,792	-0.03%
2023/12/04	7	110.50	14	110.32	110.50	-7	21,848	-0.03%
2023/12/01	17.5	107.79	15.1	108.17	108.00	2.4	21,927	0.01%
2023/11/30	13.1	107.69	7.1	108.63	110.00	6	22,204	0.03%
2023/11/29	5	108.80	10	109.60	109.00	-5	21,907	-0.02%
2023/11/28	10	107.15	0.6	107.36	107.50	9.4	22,184	0.04%
2023/11/27	2	107.00	9.6	106.53	107.00	-7.6	22,734	-0.03%
2023/11/24	3	105.84	3	106.00	107.50	0	23,074	0.00%
2023/11/23	3.8	106.36	1	107.50	106.50	2.8	23,281	0.01%
2023/11/22	36.3	107.57	6	107.58	107.00	30.3	23,623	0.13%
2023/11/21	7	111.29	9	112.00	112.00	-2	23,791	-0.01%
2023/11/20	5	108.30	1	110.00	109.00	4	24,621	0.02%
2023/11/17	8.3	109.24	1	110.00	109.50	7.3	24,927	0.03%
2023/11/16	13	111.50	9.1	110.94	110.50	4	25,782	0.02%
2023/11/15	15	114.93	29.2	114.32	112.50	-14.1	26,162	-0.05%
2023/11/14	5	111.50	4.1	112.24	113.00	1	26,650	0.00%
2023/11/13	14	112.11	9.1	112.67	112.50	4.9	27,219	0.02%
2023/11/10	8.2	112.72	15	112.67	112.50	-6.8	27,695	-0.02%
2023/11/09	12	110.75	10	111.30	112.00	2	28,276	0.01%
2023/11/08	4.1	114.37	11.1	114.63	113.50	-7	28,308	-0.02%
2023/11/07	4.1	110.62	7	110.43	110.50	-2.9	28,422	-0.01%
2023/11/06	4	111.00	5.1	110.89	111.00	-1.1	29,172	0.00%
2023/11/03	16.2	110.06	16.2	109.82	109.00	0	29,733	0.00%
2023/11/02	5.2	108.23	17.2	108.54	108.50	-11.9	30,927	-0.04%
2023/11/01	18	102.42	18	102.50	103.50	0	32,530	0.00%
2023/10/31	43.4	104.15	117	101.82	100.00	-73.6	33,831	-0.22%	大賣/
2023/10/30	15.4	108.01	9	107.72	107.00	6.4	34,781	0.02%
2023/10/27	7	108.64	10.2	109.15	108.50	-3.2	36,368	-0.01%
2023/10/26	11.1	106.19	11	107.23	107.00	0.1	39,862	0.00%
2023/10/25	7.1	109.00	6.3	109.25	109.00	0.8	41,518	0.00%
2023/10/24	24.3	108.19	25	108.18	109.00	-0.7	42,275	0.00%
2023/10/23	8.1	106.07	4	107.25	106.00	4.1	43,207	0.01%
2023/10/20	16.1	106.28	23	106.57	108.00	-6.9	44,789	-0.02%
2023/10/19	21	106.38	24.1	106.04	107.00	-3.1	46,031	-0.01%
2023/10/18	17.4	105.51	11.1	106.32	106.00	6.3	47,121	0.01%
2023/10/17	17.1	110.29	24	109.25	109.50	-6.9	47,248	-0.01%
2023/10/16	5.3	112.74	7.1	113.78	113.00	-1.8	47,611	0.00%
2023/10/13	24.4	116.23	29.1	116.50	115.50	-4.7	49,033	-0.01%
2023/10/12	19	122.42	10.1	122.75	122.50	8.9	50,019	0.02%
2023/10/11	21.2	121.96	37	122.07	119.50	-15.8	51,825	-0.03%
2023/10/06	5.4	121.74	4.1	122.72	119.50	1.3	53,145	0.00%
2023/10/05	15	121.37	20	121.58	121.50	-5	54,397	-0.01%
2023/10/04	4	119.88	1	120.50	121.00	3	55,204	0.01%
2023/10/03	8.5	123.97	7	124.50	123.00	1.5	55,426	0.00%
2023/10/02	103	123.76	25.2	125.12	125.50	77.8	55,661	0.14%	大買/
2023/09/28	19	120.87	19.1	121.82	121.50	-0.1	55,678	0.00%
2023/09/27	9	117.89	12	119.08	120.00	-3	55,761	-0.01%
2023/09/26	14	119.89	8	119.88	120.00	6	56,557	0.01%
2023/09/25	3	119.83	27	120.19	120.00	-24	57,134	-0.04%
2023/09/22	33.2	118.75	26	119.25	120.00	7.2	57,243	0.01%
2023/09/21	8	118.50	11.5	118.05	119.00	-3.5	57,167	-0.01%
2023/09/20	23.3	120.21	18	121.61	120.00	5.3	57,135	0.01%
2023/09/19	20.8	120.91	26.2	121.48	120.00	-5.4	57,017	-0.01%
2023/09/18	15.2	120.84	18.1	120.64	121.00	-2.8	57,037	0.00%
2023/09/15	17.5	127.70	21.3	128.54	126.00	-3.8	56,867	-0.01%
2023/09/14	28.3	126.58	18	127.50	126.50	10.3	56,479	0.02%
2023/09/13	20	123.80	11.3	124.12	124.00	8.8	56,683	0.02%
2023/09/12	13.3	125.36	15.1	125.33	125.00	-1.8	57,375	0.00%
2023/09/11	25.7	129.67	9.2	127.63	127.50	16.5	57,497	0.03%
2023/09/08	23.4	135.16	15	135.00	134.50	8.4	57,338	0.01%
2023/09/07	15.5	134.33	23.1	134.91	134.00	-7.6	57,293	-0.01%
2023/09/06	19.3	134.45	18	135.36	134.50	1.3	57,478	0.00%
2023/09/05	23	131.96	19.1	132.95	134.00	3.9	57,483	0.01%
2023/09/04	22.2	133.42	15.3	133.80	134.00	6.8	57,142	0.01%
2023/09/01	29.1	135.00	15	134.50	134.50	14.1	57,005	0.02%
2023/08/31	25.5	135.80	19	136.63	137.00	6.5	56,688	0.01%
2023/08/30	55.5	140.34	25.1	139.43	138.50	30.4	56,369	0.05%
2023/08/29	20.4	141.58	20.2	141.91	141.50	0.3	56,148	0.00%
2023/08/28	23.2	139.55	19.5	139.75	138.50	3.7	55,969	0.01%
2023/08/25	21.3	147.30	20.1	148.52	145.00	1.2	56,009	0.00%
2023/08/24	60.4	153.42	75.8	153.97	151.50	-15.4	55,662	-0.03%
2023/08/23	47.3	147.30	30.1	148.12	148.50	17.1	54,756	0.03%
2023/08/22	89	150.25	107.6	150.86	149.00	-18.6	54,411	-0.03%	大賣/
2023/08/21	38.5	144.45	31.3	144.03	144.00	7.2	53,448	0.01%
2023/08/18	46.7	147.23	42.5	148.46	146.00	4.3	52,991	0.01%
2023/08/17	38.7	147.49	37.7	148.26	150.00	1	52,290	0.00%
2023/08/16	39.6	142.89	30.2	143.82	147.00	9.4	51,639	0.02%
2023/08/15	36.4	142.99	47.6	142.57	143.50	-11.2	51,032	-0.02%
2023/08/14	12.3	136.62	11.7	137.45	136.50	0.6	50,387	0.00%
2023/08/11	27.7	139.44	24.4	137.92	137.00	3.4	50,063	0.01%
2023/08/10	46.9	135.19	48.2	135.82	139.00	-1.3	49,689	0.00%
2023/08/09	33.7	141.49	33.6	139.66	141.00	0.1	48,829	0.00%
2023/08/08	78.3	141.97	86.8	141.57	143.00	-8.5	48,117	-0.02%
2023/08/07	147.1	145.65	111.6	145.53	148.00	35.6	46,702	0.08%	大買/大賣/
2023/08/04	61.8	138.56	67.4	137.47	140.00	-5.6	44,740	-0.01%
2023/08/02	97.7	147.69	63.4	147.15	139.00	34.3	43,029	0.08%
2023/08/01	75.4	151.62	64.4	151.21	154.00	11.1	41,371	0.03%
2023/07/31	155.3	163.03	125.5	160.19	150.50	29.8	39,612	0.08%	大買/大賣/
2023/07/28	53.4	148.06	103.7	151.11	159.50	-50.3	36,026	-0.14%	大賣/
2023/07/27	58.4	147.58	35.7	147.55	145.00	22.7	34,268	0.07%
2023/07/26	61.6	145.72	71.3	146.10	146.50	-9.7	33,322	-0.03%
2023/07/25	78	146.51	33.1	145.16	142.00	44.9	32,102	0.14%
2023/07/24	79.1	147.48	63.6	148.69	149.00	15.6	30,314	0.05%
2023/07/21	52.2	143.71	44.7	143.20	146.00	7.5	28,767	0.03%
2023/07/20	18.3	138.58	14.3	139.07	139.00	4	27,572	0.01%
2023/07/19	32.3	139.21	30.6	138.09	136.50	1.7	27,010	0.01%
2023/07/18	89	142.39	85.4	141.48	139.50	3.6	26,162	0.01%
2023/07/17	83.7	148.07	101.4	147.85	145.50	-17.7	24,515	-0.07%	大賣/
2023/07/14	69.3	138.34	67.9	138.05	144.00	1.4	23,051	0.01%
2023/07/13	60.8	133.96	66.5	135.08	134.00	-5.7	21,163	-0.03%
2023/07/12	129.4	125.45	103.1	126.72	126.50	26.3	19,458	0.14%	大買/大賣/
2023/07/11	27.2	116.70	44.7	118.73	120.00	-17.5	18,087	-0.10%
2023/07/10	21.2	112.26	31.4	112.77	112.00	-10.2	17,143	-0.06%
2023/07/07	16.2	112.39	14.4	112.93	111.00	1.8	16,763	0.01%
2023/07/06	18.5	114.58	17.3	114.74	114.50	1.3	16,320	0.01%
2023/07/05	13.4	116.12	19.1	115.98	115.00	-5.7	15,799	-0.04%
2023/07/04	50.5	117.64	32.1	117.97	119.00	18.4	15,353	0.12%
2023/07/03	9.1	110.80	23.6	111.94	113.50	-14.5	14,419	-0.10%
2023/06/30	9	101.78	6.1	103.08	103.50	2.9	13,706	0.02%
2023/06/29	5.2	101.94	2	102.25	102.00	3.2	13,486	0.02%
2023/06/28	10.1	100.66	5.2	101.00	100.00	4.9	13,410	0.04%
2023/06/27	2.2	99.33	3.6	99.81	99.30	-1.5	13,300	-0.01%
2023/06/26	5.1	100.00	2.4	101.16	101.00	2.7	13,128	0.02%
2023/06/21	9.3	104.87	6	105.50	105.00	3.3	12,831	0.03%
2023/06/20	7.1	105.08	16.3	106.25	105.00	-9.2	12,492	-0.07%
2023/06/19	22.4	108.19	20.3	108.14	107.00	2.1	12,045	0.02%
2023/06/16	54	107.31	41.2	107.46	105.00	12.8	11,437	0.11%
2023/06/15	14.2	108.95	28.2	108.70	111.00	-14	10,309	-0.14%
2023/06/14	12	101.58	4.5	103.51	101.00	7.5	9,973	0.08%
2023/06/13	13.5	102.41	3.2	102.92	103.00	10.3	9,704	0.11%
2023/06/12	30.2	103.55	20	106.15	103.00	10.2	9,570	0.11%
2023/06/09	6.2	96.56	8	97.85	97.60	-1.8	9,348	-0.02%
2023/06/08	1.3	94.01	0.9	93.68	93.80	0.4	9,261	0.00%
2023/06/07	2.8	94.88	4.2	96.56	96.20	-1.4	9,169	-0.02%
2023/06/06	8.9	93.35	5.7	93.87	93.90	3.2	9,024	0.04%
2023/06/05	12.7	92.95	14	94.31	96.00	-1.3	9,084	-0.01%
2023/06/02	1	90.50	4.4	89.75	89.80	-3.4	8,835	-0.04%
2023/06/01	2.3	87.00	0.1	87.30	86.20	2.2	8,725	0.02%
2023/05/31	8.1	87.54	12.5	88.33	89.00	-4.4	8,669	-0.05%
2023/05/30	0.4	86.23	0	0.00	86.70	0.4	8,213	0.00%
2023/05/29	4.2	86.71	0.1	86.00	86.40	4.1	8,084	0.05%
2023/05/26	10.1	82.50	14.2	83.30	83.30	-4.1	8,025	-0.05%
2023/05/25	7	80.56	1	79.30	80.70	6	7,915	0.08%
2023/05/24	1	79.60	0.1	79.40	79.80	0.9	7,900	0.01%
2023/05/23	1	79.60	1.1	79.99	80.20	-0.1	7,825	0.00%
2023/05/22	1.1	81.11	1	81.00	81.40	0.1	7,742	0.00%
2023/05/19	0.1	81.40	0	0.00	81.90	0.1	7,666	0.00%
2023/05/18	0	0.00	5	81.86	82.00	-5	7,660	-0.07%
2023/05/17	1.1	80.16	1	80.50	80.50	0.1	7,578	0.00%
2023/05/16	2.2	77.82	2	77.35	78.60	0.2	7,471	0.00%
2023/05/15	0	0.00	1	76.60	76.40	-1	7,364	-0.01%
2023/05/12	0	0.00	12	76.90	76.10	-12	7,394	-0.16%
2023/05/11	0	0.00	12	76.90	77.20	-12	7,436	-0.16%
2023/05/10	0	0.00	0.7	76.30	76.60	-0.7	7,440	-0.01%
2023/05/05	2	76.25	0	0.00	76.20	2	7,460	0.03%
2023/05/04	2	75.45	0	0.00	76.00	2	7,468	0.03%
2023/05/02	0	0.00	16	74.79	75.90	-16	7,500	-0.21%
2023/04/26	1	71.70	0	0.00	72.20	1	7,445	0.01%
2023/04/25	2	71.55	0.1	72.67	71.80	1.9	7,355	0.03%
2023/04/21	1	73.30	1	72.90	73.20	0	7,214	0.00%
2023/04/20	1	73.00	0	0.00	72.90	1	7,163	0.01%
2023/04/19	0	0.00	0.5	73.30	73.20	-0.5	7,236	-0.01%
2023/04/18	4.1	73.38	0	0.00	73.60	4.1	7,170	0.06%
2023/04/17	9	74.99	1	75.30	75.30	8	7,081	0.11%
2023/04/14	6	76.20	12	76.31	76.30	-6	6,973	-0.09%
2023/04/12	7	74.34	0	0.00	74.60	7	6,844	0.10%
2023/04/10	3	73.40	0	0.00	73.40	3	6,786	0.04%
2023/04/07	3.2	73.39	2	73.70	73.20	1.2	6,755	0.02%
2023/04/06	1.4	73.65	4	74.20	74.40	-2.6	6,730	-0.04%
2023/03/30	6.1	73.49	0	0.00	73.50	6.1	7,041	0.09%
2023/03/29	1	72.50	14	72.30	73.00	-13	7,440	-0.17%
2023/03/28	0.1	72.50	0	0.00	72.70	0.1	7,766	0.00%
2023/03/27	0.1	73.00	0	0.00	73.00	0.1	8,045	0.00%
2023/03/24	0.1	71.90	0	0.00	72.30	0.1	8,446	0.00%
2023/03/23	9	71.09	0	0.00	71.30	9	8,440	0.11%
2023/03/22	7	69.80	0	0.00	71.00	7	8,505	0.08%
2023/03/21	1	69.50	0	0.00	69.60	1	8,539	0.01%
2023/03/20	0	70.10	1	70.70	69.80	-1	8,571	-0.01%
2023/03/17	0.1	70.50	0.3	70.40	70.50	-0.2	8,630	0.00%
2023/03/16	0.3	70.10	1	70.90	70.00	-0.7	8,528	-0.01%
2023/03/15	5	74.62	3	74.80	74.10	2	8,658	0.02%
2023/03/14	0	0.00	2.2	74.87	74.20	-2.2	8,568	-0.03%
2023/03/13	0	0.00	4	73.53	74.40	-4	8,455	-0.05%
2023/03/10	0	0.00	6	73.42	73.10	-6	8,371	-0.07%
2023/03/09	4	74.88	1	75.00	73.60	3	8,368	0.04%
2023/03/08	1.1	75.06	3	75.00	75.00	-1.9	8,389	-0.02%
2023/03/07	0	0.00	2.1	75.15	75.30	-2.1	8,261	-0.03%
2023/03/06	0	0.00	3.3	74.24	74.30	-3.3	8,212	-0.04%
2023/03/03	1.2	72.93	9.4	72.59	72.70	-8.2	8,155	-0.10%
2023/03/02	0.1	71.10	19	71.32	71.80	-18.9	8,112	-0.23%
2023/03/01	0.2	69.45	0	0.00	69.20	0.2	8,104	0.00%
2023/02/24	1	69.50	0	0.00	69.50	1	8,146	0.01%
2023/02/23	0.3	69.63	0	0.00	69.50	0.3	8,075	0.00%
2023/02/22	2.1	69.59	0	0.00	69.40	2.1	8,029	0.03%
2023/02/21	8.1	69.97	0	0.00	69.80	8.1	7,989	0.10%
2023/02/20	5	70.20	1	70.30	70.40	4	8,046	0.05%
2023/02/16	0	0.00	0	69.50	70.00	0	8,186	0.00%
2023/02/15	0.1	69.30	2	69.10	69.10	-1.9	8,175	-0.02%
2023/02/14	0	0.00	0.5	69.74	69.60	-0.5	8,206	-0.01%
2023/02/13	0	0.00	1.5	69.63	69.60	-1.5	8,223	-0.02%
2023/02/10	0	0.00	2	70.00	69.50	-2	8,255	-0.02%
2023/02/09	2	70.40	9	70.20	70.30	-7	8,232	-0.09%
2023/02/08	0	0.00	1	69.60	69.40	-1	8,188	-0.01%
2023/02/03	0	0.00	2.2	68.01	68.20	-2.2	8,259	-0.03%
2023/02/02	3.1	66.83	1	66.80	67.00	2.1	8,238	0.03%
2023/02/01	1	66.30	0	0.00	66.40	1	8,198	0.01%
2023/01/31	1.1	67.33	1	67.10	66.40	0.1	8,226	0.00%
2023/01/30	1.1	67.03	4.1	66.88	67.50	-3	8,190	-0.04%
2023/01/16	0	0.00	1	65.00	65.00	-1	8,154	-0.01%
2023/01/12	3.2	65.14	0	0.00	65.00	3.2	8,474	0.04%
2023/01/11	2.1	65.57	1	66.00	65.10	1.1	8,611	0.01%
2023/01/10	0	0.00	4	65.93	66.10	-4	8,725	-0.05%
2023/01/09	3.1	65.00	11	65.50	65.00	-7.9	8,773	-0.09%
2023/01/05	0	0.00	10	64.77	64.90	-10	8,829	-0.11%
2023/01/03	0	0.00	2	64.30	64.20	-2	8,986	-0.02%
2022/12/30	0	0.00	5	64.12	63.80	-5	8,983	-0.06%
2022/12/29	4.1	63.05	0	0.00	63.50	4.1	9,021	0.05%
2022/12/28	3.1	63.34	0	0.00	63.60	3.1	9,113	0.03%
2022/12/26	1	63.80	17	64.00	64.00	-16	9,219	-0.17%
2022/12/22	17.1	63.91	4	64.00	64.30	13.1	9,384	0.14%
2022/12/21	4.1	63.08	0	0.00	63.30	4.1	9,078	0.05%
2022/12/20	6	63.27	0	0.00	63.20	6	8,711	0.07%
2022/12/19	4.1	63.88	0	0.00	64.20	4.1	8,371	0.05%
2022/12/16	2	64.05	2	65.20	65.20	0	8,006	0.00%
2022/12/15	1.1	64.92	0	0.00	65.10	1.1	7,710	0.01%
2022/12/14	0	0.00	4	64.70	65.10	-4	7,781	-0.05%
2022/12/13	0.1	63.50	0	0.00	63.40	0.1	7,832	0.00%
2022/12/12	0	0.00	1	64.00	64.00	-1	7,871	-0.01%
2022/12/09	1	63.00	0	0.00	63.70	1	8,007	0.01%
2022/12/08	1	62.70	2	62.90	63.10	-1	8,051	-0.01%
2022/12/07	12.1	63.49	1	63.10	62.60	11.1	7,992	0.14%
2022/12/05	2	64.70	6	65.20	65.30	-4	7,748	-0.05%
2022/12/02	1	65.20	0	0.00	65.10	1	7,717	0.01%
2022/12/01	4	65.25	0	0.00	65.80	4	7,677	0.05%
2022/11/30	2	64.90	2	65.60	65.60	0	7,673	0.00%
2022/11/29	4	65.80	2	65.60	65.60	2	7,635	0.03%
2022/11/28	1	64.20	0	0.00	65.50	1	7,591	0.01%
2022/11/25	2	64.70	0	0.00	64.50	2	7,561	0.03%
2022/11/24	5	64.30	0	0.00	66.10	5	7,516	0.07%
2022/11/23	3.1	63.30	1	64.20	64.10	2.1	7,472	0.03%
2022/11/22	13	64.26	4	64.70	64.10	9	7,402	0.12%
2022/11/21	3	65.77	0.2	66.00	65.70	2.8	7,329	0.04%
2022/11/17	1	67.20	3.5	67.31	67.50	-2.5	7,263	-0.03%
2022/11/16	0	0.00	0.4	67.41	67.60	-0.4	7,251	0.00%
2022/11/10	1	65.50	0	0.00	65.60	1	7,171	0.01%
2022/11/01	0	0.00	1	65.70	66.70	-1	7,468	-0.01%
2022/10/31	0	64.10	2	64.10	64.00	-2	7,416	-0.03%
2022/10/28	0	0.00	9	64.50	64.20	-9	7,449	-0.12%
2022/10/27	0	64.70	0	0.00	64.50	0	7,463	0.00%
2022/10/25	1	64.47	2	65.25	64.70	-1	7,462	-0.01%
2022/10/24	1	64.70	4	65.35	64.50	-3	7,415	-0.04%
2022/10/21	15	65.60	15	65.80	65.50	0	7,407	0.00%
2022/10/20	1.1	63.02	0	0.00	63.70	1.1	7,305	0.02%
2022/10/19	0	0.00	2	63.70	65.00	-2	7,186	-0.03%
2022/10/18	2.1	62.10	5	62.24	62.70	-2.9	7,006	-0.04%
2022/10/17	1	63.90	1	63.60	63.50	0	6,877	0.00%
2022/10/14	0	0.00	1	63.90	63.40	-1	7,016	-0.01%
2022/10/13	1	63.60	5	63.86	63.80	-4	7,296	-0.05%
2022/10/12	1	64.40	2.3	64.64	64.50	-1.3	7,247	-0.02%
2022/10/11	2	64.30	0	0.00	63.80	2	7,174	0.03%
2022/10/06	1.1	66.11	1	66.50	66.40	0.1	7,112	0.00%
2022/10/05	0	0.00	0	65.91	66.70	0	7,107	0.00%
2022/10/04	0	0.00	1	65.01	65.40	-1	6,991	-0.01%
2022/10/03	1	63.00	0	0.00	63.20	1	6,896	0.01%
2022/09/30	0.2	63.60	2	63.70	63.80	-1.8	6,883	-0.03%
2022/09/29	0	65.00	0	0.00	64.70	0	6,822	0.00%
2022/09/28	0	0.00	1.5	64.53	64.10	-1.5	6,765	-0.02%
2022/09/27	2	65.35	0	0.00	65.50	2	6,707	0.03%
2022/09/26	0	0.00	5	65.62	65.40	-5	6,756	-0.07%
2022/09/23	1	66.80	0	0.00	66.30	1	6,738	0.01%
2022/09/22	0.1	65.70	2	66.40	66.50	-2	6,801	-0.03%
2022/09/21	1.1	67.68	1	68.40	67.60	0.1	6,678	0.00%
2022/09/20	2	67.80	1	68.30	68.20	1	6,583	0.02%
2022/09/19	1	68.30	1	68.30	68.60	0	6,527	0.00%
2022/09/16	3	68.20	1.1	68.05	68.10	1.9	6,495	0.03%
2022/09/15	0	0.00	2	68.55	69.00	-2	6,432	-0.03%
2022/09/14	1.2	67.59	1.3	67.05	67.00	-0.1	6,424	0.00%
2022/09/13	0	0.00	1	68.70	69.20	-1	6,481	-0.02%
2022/09/12	1.2	68.32	1	69.10	68.30	0.2	6,523	0.00%
2022/09/08	2.1	67.81	5	68.02	68.70	-3	6,634	-0.04%
2022/09/07	1	66.80	2	67.40	67.20	-1	6,599	-0.02%
2022/09/06	3.3	67.56	8	67.65	67.80	-4.7	6,568	-0.07%
2022/09/05	1	66.60	2	67.00	67.50	-1	6,497	-0.02%
2022/09/02	0	0.00	2	66.10	65.60	-2	6,447	-0.03%
2022/09/01	1	65.50	0	0.00	65.20	1	6,423	0.02%
2022/08/31	1.1	65.25	1	65.40	65.80	0.1	6,411	0.00%
2022/08/29	1	64.40	0	0.00	64.50	1	6,374	0.02%
2022/08/26	1	64.90	3	65.20	65.10	-2	6,367	-0.03%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/23	0	64.90	0	0.00	64.60	0	6,856	0.00%
2022/08/22	0.1	65.70	4	65.35	65.20	-3.9	6,855	-0.06%
2022/08/19	0	0.00	1	68.00	67.70	-1	6,832	-0.01%
2022/08/16	0	67.00	3	67.03	67.20	-3	6,818	-0.04%
2022/08/15	3	68.40	1	69.00	68.30	2	6,781	0.03%
2022/08/12	0	0.00	1	69.00	69.20	-1	6,699	-0.01%
2022/08/11	1.1	67.98	0	0.00	67.90	1.1	6,647	0.02%
2022/08/09	0.1	66.80	11	67.99	68.10	-10.9	6,571	-0.17%
2022/08/08	0	0.00	2	66.35	66.50	-2	6,563	-0.03%
2022/08/05	0	0.00	15	66.67	66.50	-15	6,597	-0.23%
2022/08/03	0	0.00	4	64.38	64.80	-4	6,567	-0.06%
2022/08/02	0	0.00	15	65.14	65.10	-15	6,608	-0.23%
2022/07/29	0	0.00	2	65.10	65.30	-2	6,534	-0.03%
2022/07/28	1.1	63.74	1	63.60	64.30	0.1	6,466	0.00%
2022/07/27	1	64.10	0	0.00	64.00	1	6,445	0.02%
2022/07/26	2	63.00	0	0.00	63.50	2	6,409	0.03%
2022/07/25	2	62.80	6	63.17	63.00	-4	6,355	-0.06%
2022/07/22	5	62.20	9	62.47	62.60	-4	6,399	-0.06%
2022/07/21	14	62.38	7	62.43	62.20	7	6,405	0.11%
2022/07/20	4	64.25	26.5	64.52	64.60	-22.5	6,237	-0.36%
2022/07/19	0.1	59.00	0	0.00	58.80	0.1	6,024	0.00%
2022/07/15	6	57.60	6	57.90	57.50	0	6,159	0.00%
2022/07/14	0	0.00	1	57.50	57.50	-1	6,440	-0.02%
2022/07/13	1	58.00	0	0.00	58.20	1	6,439	0.02%
2022/07/08	0.1	57.80	10	57.33	57.20	-9.9	6,415	-0.15%
2022/07/07	0	0.00	7	56.61	57.10	-7	6,403	-0.11%
2022/07/06	0	0.00	3	56.13	55.40	-3	6,388	-0.05%
2022/07/05	0	0.00	4	57.20	56.60	-4	6,361	-0.06%
2022/07/04	1	56.30	3	55.63	55.30	-2	6,339	-0.03%
2022/07/01	0	0.00	20	57.59	57.00	-20	6,286	-0.32%
2022/06/30	2	57.30	9	58.07	57.90	-7	6,237	-0.11%
2022/06/29	1	57.70	1	58.10	57.70	0	6,124	0.00%
2022/06/27	4.4	56.83	2	56.90	56.90	2.4	6,137	0.04%
2022/06/24	2	58.40	0	0.00	56.80	2	6,048	0.03%
2022/06/23	7.1	57.90	8	58.33	58.30	-0.9	5,979	-0.02%
2022/06/22	0	0.00	2.3	58.29	58.60	-2.3	5,862	-0.04%
2022/06/21	6.1	57.87	0	0.00	57.90	6.1	5,766	0.11%
2022/06/20	0	0.00	1	58.70	58.20	-1	5,679	-0.02%
2022/06/17	0.1	59.00	1	59.20	59.10	-0.9	5,627	-0.02%
2022/06/16	0.1	60.70	0	0.00	60.30	0.1	5,535	0.00%
2022/06/15	1	60.80	0	0.00	61.00	1	5,836	0.02%
2022/06/13	1	60.70	0	0.00	61.00	1	6,012	0.02%
2022/06/09	2	62.85	0	0.00	63.10	2	6,077	0.03%
2022/06/07	0	0.00	1	62.80	63.00	-1	6,097	-0.02%
2022/06/06	0	0.00	2	62.10	62.90	-2	6,110	-0.03%
2022/06/02	1	63.00	0	0.00	62.90	1	6,138	0.02%
2022/06/01	4	63.30	22	64.07	63.50	-18	6,240	-0.29%
2022/05/31	2	61.70	3	62.60	63.20	-1	6,218	-0.02%
2022/05/30	0	62.60	0	0.00	62.80	0	5,751	0.00%
2022/05/27	0.1	61.40	2	61.50	61.90	-1.9	5,720	-0.03%
2022/05/26	5.1	60.96	20	61.40	60.90	-14.9	5,739	-0.26%
2022/05/25	0	0.00	10	61.70	62.20	-10	5,896	-0.17%
2022/05/23	2	62.15	0	0.00	62.40	2	5,972	0.03%
2022/05/20	2	63.05	1	63.50	62.90	1	6,029	0.02%
2022/05/19	0	63.50	0	0.00	62.90	0	6,056	0.00%
2022/05/17	2	62.80	0	0.00	62.60	2	6,160	0.03%
2022/05/16	1	63.50	0	0.00	63.10	1	6,237	0.02%
2022/05/13	10.1	62.46	5	62.50	62.40	5.1	6,275	0.08%
2022/05/12	1	62.50	0	0.00	62.60	1	6,301	0.02%
2022/05/11	0.3	63.79	0	0.00	63.80	0.3	6,304	0.00%
2022/05/10	0	0.00	20	63.60	64.40	-20	6,344	-0.32%
2022/05/09	0	0.00	4	63.95	63.80	-4	6,487	-0.06%
2022/05/05	2	65.15	0	0.00	65.30	2	6,757	0.03%
2022/05/03	1.2	64.74	0	0.00	65.00	1.2	6,805	0.02%
2022/04/27	0.1	65.90	1	65.40	65.60	-0.9	6,836	-0.01%
2022/04/26	1	67.20	2	67.40	67.20	-1	6,816	-0.01%
2022/04/25	1	67.00	0	0.00	68.00	1	6,753	0.01%
2022/04/22	1	67.20	3	67.40	68.00	-2	6,612	-0.03%
2022/04/21	1	65.50	0	0.00	66.80	1	6,513	0.02%
2022/04/20	16	65.48	9	63.90	65.70	7	6,431	0.11%
2022/04/19	1	69.00	5.5	68.69	68.20	-4.5	6,134	-0.07%
2022/04/18	0.1	67.90	2	68.00	68.50	-1.9	6,087	-0.03%
2022/04/14	3	68.17	1	68.40	67.80	2	6,104	0.03%
2022/04/13	1	67.40	4	67.63	68.10	-3	6,148	-0.05%
2022/04/12	1	66.70	4	66.75	66.70	-3	6,181	-0.05%
2022/04/11	0.1	67.20	0	0.00	66.50	0.1	6,222	0.00%
2022/04/08	1	67.20	1	67.30	67.60	0	6,211	0.00%
2022/04/07	2.1	66.80	0	0.00	66.40	2.1	6,206	0.03%
2022/04/06	2.2	67.58	0	0.00	67.80	2.2	6,167	0.04%
2022/04/01	1	68.10	7	68.14	68.30	-6	6,148	-0.10%
2022/03/31	3	68.37	1	68.80	68.10	2	6,192	0.03%
2022/03/30	1	68.40	4	68.90	68.20	-3	6,145	-0.05%
2022/03/29	0	0.00	0	68.00	68.00	0	6,154	0.00%
2022/03/28	1	67.50	0.2	68.60	68.30	0.9	6,198	0.01%
2022/03/25	2	67.65	0	0.00	67.80	2	6,192	0.03%
2022/03/24	0	0.00	3	68.00	67.50	-3	6,264	-0.05%
2022/03/23	12	67.44	3	67.50	67.50	9	6,307	0.14%
2022/03/22	1	67.00	1	67.20	67.50	0	6,296	0.00%
2022/03/21	10.6	66.25	1	66.60	66.60	9.6	6,302	0.15%
2022/03/18	26.5	66.16	1	66.60	65.50	25.5	6,251	0.41%
2022/03/17	3.2	70.58	1.1	71.19	71.00	2.1	5,935	0.04%
2022/03/15	1.1	69.30	2	69.40	69.50	-0.9	5,775	-0.02%
2022/03/14	7	70.04	3	70.30	70.00	4	5,735	0.07%
2022/03/11	30.5	70.66	0	0.00	70.60	30.5	5,733	0.53%
2022/03/10	0	0.00	23	70.44	70.60	-23	5,763	-0.40%
2022/03/09	1	69.70	3	69.47	69.50	-2	5,767	-0.03%
2022/03/08	4.1	68.38	4.4	68.43	68.20	-0.4	5,736	-0.01%
2022/03/07	8	67.93	0	0.00	68.50	8	5,684	0.14%
2022/03/04	5	69.50	2	69.90	69.60	3	5,678	0.05%
2022/03/03	3	69.87	3	69.70	69.80	0	5,652	0.00%
2022/03/02	6	68.58	0	0.00	68.90	6	5,629	0.11%
2022/03/01	4	69.10	0	0.00	68.60	4	5,603	0.07%
2022/02/25	3	67.80	0	0.00	68.40	3	5,535	0.05%
2022/02/24	4	67.58	7	67.30	67.60	-3	5,346	-0.06%
2022/02/23	1	67.50	2	67.65	67.80	-1	5,251	-0.02%
2022/02/22	7	66.90	3	67.00	67.50	4	5,231	0.08%
2022/02/18	1.5	67.97	2.1	68.03	68.20	-0.6	5,150	-0.01%
2022/02/17	2	68.60	0.4	68.30	68.60	1.6	5,109	0.03%
2022/02/16	8	67.20	10	67.91	67.90	-2	5,011	-0.04%
2022/02/15	11.1	66.52	4	66.80	66.50	7.1	4,916	0.14%
2022/02/14	3.1	66.34	1	66.30	66.70	2.1	4,808	0.04%
2022/02/11	10.2	67.70	10	67.10	67.50	0.2	4,718	0.00%
2022/02/10	0.2	68.00	1.4	68.54	68.60	-1.2	4,680	-0.03%
2022/02/09	2.4	68.79	4	68.88	69.10	-1.6	4,603	-0.03%
2022/02/08	2.1	67.66	20	67.84	68.80	-17.9	4,421	-0.40%
2022/02/07	0	0.00	2	64.25	64.60	-2	4,184	-0.05%
2022/01/26	0.1	63.80	0	0.00	63.50	0.1	4,129	0.00%
2022/01/25	0.1	63.10	1.1	63.32	63.80	-1	4,165	-0.02%
2022/01/21	0.1	63.20	5	63.10	63.70	-4.9	4,096	-0.12%
2022/01/20	1	63.70	0	0.00	63.70	1	4,023	0.02%
2022/01/19	1.1	63.32	1	63.30	63.60	0.1	4,037	0.00%
2022/01/18	4	64.15	3	63.60	63.50	1	4,043	0.02%
2022/01/14	4	63.78	1	63.80	63.80	3	4,117	0.07%
2022/01/13	0	0.00	1	64.30	64.30	-1	4,211	-0.02%
2022/01/12	1	63.10	2	63.30	63.60	-1	4,407	-0.02%
2022/01/10	0	0.00	1	63.10	63.50	-1	4,657	-0.02%
2022/01/07	1	63.50	1	64.40	63.70	0	4,678	0.00%
2022/01/06	2	64.10	1	63.40	63.50	1	4,689	0.02%
2022/01/05	1	64.30	10	64.39	64.40	-9	4,721	-0.19%
2022/01/04	0	0.00	3	63.70	64.40	-3	4,711	-0.06%
2022/01/03	4	63.83	3	63.53	63.40	1	4,679	0.02%
2021/12/30	0	0.00	1	63.70	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	2	64.00	64.10	-2	4,817	-0.04%
2021/12/28	0.2	63.50	0	0.00	63.80	0.2	4,865	0.00%
2021/12/27	1	63.60	8	63.43	63.60	-7	4,892	-0.14%
2021/12/24	1	62.70	6	62.82	62.70	-5	4,919	-0.10%
2021/12/23	0	0.00	3	62.53	62.50	-3	5,000	-0.06%
2021/12/22	0	0.00	6	62.13	61.50	-6	5,056	-0.12%
2021/12/21	0	0.00	1	61.70	61.70	-1	5,079	-0.02%
2021/12/20	2.5	61.12	0	0.00	61.00	2.5	5,132	0.05%
2021/12/16	2.1	61.80	3	61.90	61.70	-1	5,207	-0.02%
2021/12/15	0	0.00	1	61.30	61.50	-1	5,291	-0.02%
2021/12/14	2	61.60	4	61.73	61.80	-2	5,392	-0.04%
2021/12/13	3	62.07	1.1	62.09	62.00	1.9	5,447	0.04%
2021/12/10	1	62.80	2.1	62.51	62.70	-1.1	5,531	-0.02%
2021/12/09	3	62.13	5.4	62.05	62.60	-2.4	5,564	-0.04%
2021/12/08	2	62.30	12	62.20	62.30	-10	5,538	-0.18%
2021/12/07	8	61.33	0	0.00	61.40	8	5,523	0.14%
2021/12/06	2	61.75	22.1	62.07	62.10	-20.1	5,513	-0.36%
2021/12/03	3	60.63	2	60.65	60.60	1	5,521	0.02%
2021/12/02	1	60.40	0	0.00	60.50	1	5,514	0.02%
2021/11/30	0	0.00	1	61.00	60.30	-1	5,537	-0.02%
2021/11/29	2	60.55	5	60.56	60.60	-3	5,440	-0.06%
2021/11/26	3	60.20	3	60.23	60.10	0	5,452	0.00%
2021/11/25	6	60.58	2	60.80	60.90	4	5,480	0.07%
2021/11/24	3.5	60.43	2	60.90	60.70	1.5	5,520	0.03%
2021/11/23	14	60.57	2	60.70	60.40	12	5,560	0.22%
2021/11/22	0	0.00	10	61.25	61.30	-10	5,603	-0.18%
2021/11/19	3	61.37	0	0.00	61.60	3	5,665	0.05%
2021/11/18	7	61.61	5	61.62	61.70	2	5,651	0.04%
2021/11/17	10	61.84	5	62.02	62.00	5	5,640	0.09%
2021/11/16	3	62.03	1	61.80	62.60	2	5,661	0.04%
2021/11/15	3	61.80	14.1	61.86	61.80	-11.1	5,740	-0.19%
2021/11/12	6	61.30	5	61.62	61.50	1	5,769	0.02%
2021/11/11	4	61.03	1	61.00	61.30	3	5,832	0.05%
2021/11/10	2	61.40	0	0.00	61.20	2	5,871	0.03%
2021/11/09	1.1	61.31	2.2	61.67	61.60	-1.2	5,932	-0.02%
2021/11/08	2	61.10	4	61.50	61.70	-2	5,951	-0.03%
2021/11/05	6	60.73	0	0.00	61.50	6	5,988	0.10%
2021/11/04	8	61.21	5	61.20	61.00	3	5,994	0.05%
2021/11/03	0	0.00	9	61.61	61.80	-9	6,007	-0.15%
2021/11/02	7	61.13	4	61.75	61.00	3	6,042	0.05%
2021/11/01	3.1	61.34	2	61.40	61.50	1.1	6,031	0.02%
2021/10/29	0	0.00	2	61.65	61.30	-2	6,098	-0.03%
2021/10/28	4	61.50	1	62.00	61.30	3	6,123	0.05%
2021/10/27	4	61.80	2	61.90	62.00	2	6,233	0.03%
2021/10/26	7	61.13	2	61.10	60.80	5	6,606	0.08%
2021/10/25	5.2	60.55	7	60.80	60.50	-1.9	6,647	-0.03%
2021/10/22	5	60.86	1	61.00	61.10	4	6,690	0.06%
2021/10/21	13	60.78	0	0.00	60.40	13	6,652	0.20%
2021/10/20	7.6	60.99	14.2	60.95	60.40	-6.7	6,581	-0.10%
2021/10/19	39.3	62.31	7	62.20	62.10	32.3	6,426	0.50%
2021/10/18	5	64.86	0	0.00	64.80	5	6,346	0.08%
2021/10/15	5	64.70	6	64.88	64.90	-1	6,402	-0.02%
2021/10/14	2	64.56	3	65.30	64.30	-1	6,410	-0.02%
2021/10/13	2	64.25	4	64.40	64.20	-2	6,414	-0.03%
2021/10/12	4	62.95	1	63.10	63.20	3	6,344	0.05%
2021/10/08	1	63.70	3	64.07	64.00	-2	6,381	-0.03%
2021/10/07	2	63.60	1.5	63.23	63.10	0.5	6,454	0.01%
2021/10/06	2	62.40	3	62.23	63.00	-1	6,490	-0.02%
2021/10/05	8	62.16	6	62.15	62.30	2	6,472	0.03%
2021/10/04	1.1	62.20	0	62.20	62.20	1	6,476	0.02%
2021/10/01	2.1	61.65	4	61.68	62.20	-2	6,517	-0.03%
2021/09/30	3.6	62.48	8	62.50	62.50	-4.4	6,488	-0.07%
2021/09/29	10	64.45	7	65.00	64.40	3	6,473	0.05%
2021/09/28	2.1	64.73	4	64.50	64.50	-2	6,552	-0.03%
2021/09/27	5.3	64.20	5	64.12	64.10	0.3	6,628	0.00%
2021/09/24	7.4	64.38	32	63.91	64.00	-24.6	6,687	-0.37%
2021/09/23	13	63.02	15.6	63.65	63.80	-2.6	6,730	-0.04%
2021/09/22	0	0.00	2	60.55	61.80	-2	7,012	-0.03%
2021/09/16	1	60.80	1	61.20	61.20	0	7,027	0.00%
2021/09/15	24	61.88	2.1	61.70	61.50	22	7,126	0.31%
2021/09/14	0.1	61.20	0	0.00	61.10	0.1	7,201	0.00%
2021/09/13	0.1	60.60	2	60.60	60.60	-1.9	7,262	-0.03%
2021/09/10	2	59.85	18	59.84	60.00	-16	7,382	-0.22%
2021/09/09	15	59.04	3	59.70	59.60	12	7,537	0.16%
2021/09/08	1.5	59.33	1.4	59.60	59.60	0.1	7,532	0.00%
2021/09/07	2.1	60.59	2	60.30	60.60	0.1	7,486	0.00%
2021/09/06	2	61.10	0	0.00	60.90	2	7,441	0.03%
2021/09/03	1	60.80	2	60.65	60.90	-1	7,394	-0.01%
2021/09/02	1	60.60	0	0.00	60.60	1	7,395	0.01%
2021/09/01	3	60.50	3	61.17	60.80	0	7,385	0.00%
2021/08/31	3	60.53	4	60.90	61.20	-1	7,361	-0.01%
2021/08/30	3	60.37	9.1	60.35	61.00	-6.1	7,338	-0.08%
2021/08/27	7.7	59.21	8	59.44	59.70	-0.3	7,302	0.00%
2021/08/26	2.1	58.62	1	59.40	58.90	1.1	7,262	0.02%
2021/08/25	7	59.20	9	59.43	59.40	-2	7,197	-0.03%
2021/08/24	2.2	58.64	2	58.70	58.40	0.2	7,142	0.00%
2021/08/23	1	58.70	1	58.60	58.30	0	7,156	0.00%
2021/08/20	2	57.30	2	57.75	57.50	0	7,207	0.00%
2021/08/19	4	57.08	0	0.00	56.90	4	7,265	0.06%
2021/08/18	5.2	58.33	3	58.00	58.50	2.2	7,157	0.03%
2021/08/17	2.1	58.89	1	58.50	58.50	1.1	7,149	0.02%
2021/08/16	2	59.00	5	59.00	58.60	-3	7,082	-0.04%
2021/08/13	2.2	61.31	6	61.42	61.30	-3.9	7,037	-0.05%
2021/08/12	1.5	61.60	4	61.40	61.20	-2.5	7,000	-0.04%
2021/08/11	2	62.60	7	62.34	62.60	-5	6,972	-0.07%
2021/08/10	0	0.00	3	62.47	62.60	-3	6,984	-0.04%
2021/08/09	1	61.70	2	62.60	62.60	-1	7,005	-0.01%
2021/08/06	2	62.55	3	62.00	62.50	-1	7,002	-0.01%
2021/08/05	2	62.70	1	62.70	62.90	1	7,051	0.01%
2021/08/04	2	62.90	2	63.35	63.20	0	7,168	0.00%
2021/08/03	6.5	63.00	4	63.15	63.90	2.5	7,211	0.03%
2021/08/02	11.1	63.90	10	64.19	63.90	1.1	7,178	0.02%
2021/07/30	28	63.74	41.1	63.64	64.10	-13.1	7,141	-0.18%
2021/07/29	7.1	59.52	19	59.60	59.80	-11.9	6,841	-0.17%
2021/07/28	1	58.20	3	58.33	58.90	-2	6,813	-0.03%
2021/07/27	6	58.45	3	58.77	58.70	3	6,896	0.04%
2021/07/26	2.1	58.55	2	58.75	58.70	0.1	7,109	0.00%
2021/07/23	5	58.20	1	57.90	57.90	4	7,161	0.06%
2021/07/22	13	58.78	2	59.15	58.70	11	7,133	0.15%
2021/07/21	3	58.40	9	58.64	58.50	-6	7,069	-0.08%
2021/07/20	13	57.78	2	58.15	58.00	11	7,000	0.16%
2021/07/19	4	57.83	39	57.71	58.30	-35	6,988	-0.50%
2021/07/16	2	58.05	0	58.30	58.10	2	7,027	0.03%
2021/07/15	2	58.30	0	0.00	58.40	2	7,052	0.03%
2021/07/14	6	58.20	7	58.11	58.20	-1	7,032	-0.01%
2021/07/13	6.5	57.73	9.4	57.57	57.90	-2.9	6,963	-0.04%
2021/07/12	6	56.95	0	0.00	57.00	6	6,911	0.09%
2021/07/09	7	57.27	0	0.00	57.50	7	6,898	0.10%
2021/07/08	12.4	57.77	2.2	58.17	57.80	10.2	6,935	0.15%
2021/07/07	8	57.60	8	57.81	58.00	0	6,908	0.00%
2021/07/06	20	58.10	6	58.08	58.20	14	6,893	0.20%
2021/07/05	20.2	57.66	4	57.75	57.90	16.2	6,857	0.24%
2021/07/02	6	56.40	3	56.63	56.90	3	6,726	0.04%
2021/07/01	7	56.91	2	56.70	56.60	5	6,649	0.08%
2021/06/30	19.1	57.59	13	57.58	57.60	6.1	6,553	0.09%
2021/06/29	32.5	57.79	15	58.52	57.40	17.5	6,509	0.27%
2021/06/28	19	63.86	4	63.70	63.70	15	6,222	0.24%
2021/06/25	7	64.53	9	65.29	64.10	-2	6,148	-0.03%
2021/06/24	2	64.80	1.2	64.53	64.70	0.8	6,104	0.01%
2021/06/23	2.5	63.84	0	0.00	64.10	2.5	5,975	0.04%
2021/06/22	2	64.15	0	0.00	63.60	2	5,838	0.03%
2021/06/21	4	64.35	2	64.80	64.50	2	5,742	0.03%
2021/06/17	0	0.00	1	66.30	66.30	-1	5,523	-0.02%
2021/06/16	0.7	66.00	0	0.00	66.20	0.7	5,637	0.01%
2021/06/15	2	65.40	0	0.00	65.60	2	5,688	0.04%
2021/06/11	1	65.50	2	65.70	65.50	-1	5,744	-0.02%
2021/06/10	1	65.10	0	0.00	65.30	1	5,802	0.02%
2021/06/09	2	65.10	0	0.00	65.30	2	5,955	0.03%
2021/06/07	0.2	65.50	1	65.30	65.30	-0.9	6,306	-0.01%
2021/06/04	1	65.30	0	0.00	65.40	1	6,356	0.02%
2021/06/03	2	65.50	4	65.63	65.60	-2	6,683	-0.03%
2021/06/02	1	66.30	1	66.00	66.20	0	6,715	0.00%
2021/06/01	0	0.00	1	66.50	66.40	-1	6,879	-0.01%
2021/05/31	0	0.00	2	66.00	66.20	-2	7,003	-0.03%
2021/05/28	0	0.00	1	65.50	65.70	-1	7,047	-0.01%
2021/05/26	0	0.00	0.1	63.20	63.20	-0.1	7,288	0.00%
2021/05/24	3	62.20	0	0.00	63.20	3	7,499	0.04%
2021/05/21	2	62.75	2	63.25	63.10	0	7,600	0.00%
2021/05/20	1	62.40	2	62.45	62.60	-1	7,744	-0.01%
2021/05/19	10	62.10	10	62.30	62.00	0	7,840	0.00%
2021/05/18	0	0.00	2	62.00	62.00	-2	7,955	-0.03%
2021/05/17	0.5	60.90	4	61.10	61.10	-3.5	8,033	-0.04%
2021/05/14	0	0.00	1	62.30	61.90	-1	8,008	-0.01%
2021/05/13	0.1	60.00	3	61.40	60.90	-2.9	8,049	-0.04%
2021/05/12	5.5	60.95	14	60.53	61.20	-8.5	8,044	-0.11%
2021/05/11	4.5	64.43	6	63.88	63.00	-1.5	8,078	-0.02%
2021/05/10	4.5	66.44	0	0.00	66.00	4.5	8,070	0.06%
2021/05/07	1.3	65.93	8	66.66	67.40	-6.7	8,241	-0.08%
2021/05/06	9	64.92	2.4	64.31	64.00	6.7	8,286	0.08%
2021/05/05	4	65.83	1	66.80	65.80	3	8,361	0.04%
2021/05/04	27	67.20	14.5	67.11	66.30	12.5	8,559	0.15%
2021/05/03	5.5	66.24	5	66.64	67.10	0.5	8,517	0.01%
2021/04/29	0	0.00	1	64.70	63.90	-1	8,343	-0.01%
2021/04/27	0	0.00	1	64.70	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	3	64.50	64.90	-3	8,364	-0.04%
2021/04/23	0	0.00	5	64.10	64.10	-5	8,391	-0.06%
2021/04/22	4	63.80	10	63.71	63.50	-6	8,463	-0.07%
2021/04/21	2	63.70	0	0.00	63.70	2	8,452	0.02%
2021/04/20	1	64.30	3	64.33	64.20	-2	8,499	-0.02%
2021/04/19	3.5	63.06	4	63.53	63.50	-0.5	8,541	-0.01%
2021/04/16	2	62.50	0	0.00	63.00	2	8,612	0.02%
2021/04/15	2.6	62.19	13	62.20	62.50	-10.4	8,690	-0.12%
2021/04/14	1	61.40	4.4	61.99	62.30	-3.4	8,731	-0.04%
2021/04/13	1	63.30	3	63.23	63.00	-2	8,837	-0.02%
2021/04/12	2	64.00	0	0.00	64.00	2	8,901	0.02%
2021/04/09	0	0.00	3	64.97	64.80	-3	9,032	-0.03%
2021/04/08	1.4	64.94	5	65.04	65.20	-3.6	9,032	-0.04%
2021/04/07	4.9	64.34	0	0.00	64.50	4.9	8,998	0.05%
2021/04/06	2.9	63.41	0	0.00	63.00	2.9	8,948	0.03%
2021/04/01	2	63.00	1	63.30	63.20	1	8,959	0.01%
2021/03/31	0	0.00	1	64.10	62.80	-1	8,883	-0.01%
2021/03/30	1	63.00	2	63.70	64.00	-1	8,781	-0.01%
2021/03/29	0.5	62.00	9	62.43	62.70	-8.5	8,740	-0.10%
2021/03/25	2	61.75	13	61.56	61.90	-11	8,762	-0.13%
2021/03/24	2	61.40	3	61.57	61.60	-1	8,981	-0.01%
2021/03/23	1.5	61.10	5	61.40	61.60	-3.5	8,998	-0.04%
2021/03/22	5	60.86	1	61.20	61.30	4	8,991	0.04%
2021/03/19	7	60.79	2	61.00	61.10	5	8,988	0.06%
2021/03/18	0	0.00	11	61.60	61.60	-11	8,868	-0.12%
2021/03/17	0	0.00	1	60.40	60.50	-1	8,820	-0.01%
2021/03/16	3	60.17	7.1	60.26	60.30	-4.1	8,797	-0.05%
2021/03/15	19	60.19	11.4	60.43	59.90	7.6	8,767	0.09%
2021/03/12	13	61.17	45.5	61.00	62.10	-32.5	8,654	-0.38%
2021/03/11	0	0.00	4.1	58.59	58.70	-4.1	8,470	-0.05%
2021/03/10	5	57.60	5	57.88	58.00	0	8,425	0.00%
2021/03/09	21.5	56.86	15	57.17	57.20	6.5	8,380	0.08%
2021/03/08	5	58.42	3	58.97	58.50	2	8,115	0.02%
2021/03/05	3.6	58.35	1	57.70	58.40	2.6	8,103	0.03%
2021/03/04	6.5	58.87	6	58.87	58.80	0.5	8,104	0.01%
2021/03/03	7	59.39	0	0.00	59.30	7	8,025	0.09%
2021/03/02	5	59.48	20	60.50	58.80	-15	7,948	-0.19%
2021/02/26	13	59.32	1	59.40	59.40	12	7,815	0.15%
2021/02/25	0	0.00	1.2	61.07	60.70	-1.2	7,575	-0.02%
2021/02/24	9	60.49	1	60.30	60.00	8	7,513	0.11%
2021/02/23	27.5	59.67	29	60.58	60.20	-1.5	7,422	-0.02%
2021/02/22	3	59.87	60	60.18	61.20	-57	7,354	-0.77%
2021/02/19	24	57.95	30	58.25	58.50	-6	7,273	-0.08%
2021/02/18	10	58.22	10	57.91	58.40	0	7,244	0.00%
2021/02/17	6	56.38	2	56.45	56.80	4	7,173	0.06%
2021/02/05	14	55.67	10	56.10	55.90	4	7,068	0.06%
2021/02/04	5	56.10	9	56.24	56.10	-4	7,039	-0.06%
2021/02/03	7	55.89	5	56.10	56.30	2	7,007	0.03%
2021/02/02	2	56.15	12	55.89	56.10	-10	6,942	-0.14%
2021/02/01	2	55.20	1	55.30	55.10	1	6,783	0.01%
2021/01/29	5.2	55.74	5	55.96	54.90	0.2	6,717	0.00%
2021/01/28	3	56.50	2	56.80	57.00	1	6,543	0.02%
2021/01/27	12	57.88	21	57.91	57.60	-9	6,467	-0.14%
2021/01/26	52	57.12	20	56.70	56.60	32	6,336	0.50%
2021/01/25	7	54.80	25	54.64	54.40	-18	6,166	-0.29%
2021/01/22	0	0.00	3.6	53.30	53.00	-3.6	6,154	-0.06%
2021/01/21	0.4	52.30	1	52.90	52.70	-0.7	6,133	-0.01%
2021/01/20	0	0.00	4	51.75	51.90	-4	6,165	-0.06%
2021/01/19	1.4	53.24	12	53.13	53.10	-10.7	6,095	-0.17%
2021/01/18	3	53.00	3	52.87	53.40	0	6,052	0.00%
2021/01/15	1	53.60	8.3	53.75	53.80	-7.3	6,012	-0.12%
2021/01/14	0.3	53.20	2	54.05	53.60	-1.7	5,979	-0.03%
2021/01/13	0	0.00	11	53.86	53.60	-11	5,932	-0.19%
2021/01/12	5	53.30	3	53.07	52.80	2	5,878	0.03%
2021/01/11	21	53.25	20	53.17	53.80	1	5,800	0.02%
2021/01/08	9	52.31	6	52.52	52.60	3	5,738	0.05%
2021/01/07	7	52.00	6	52.23	52.20	1	5,643	0.02%
2021/01/06	1.3	51.78	20	52.23	51.50	-18.7	5,581	-0.34%
2021/01/05	1	51.40	2	51.45	51.60	-1	5,375	-0.02%
2021/01/04	10	51.10	10	51.18	51.40	0	5,291	0.00%
2020/12/31	0	0.00	1	50.30	49.80	-1	5,173	-0.02%
2020/12/30	0	0.00	5	49.99	50.00	-5	5,174	-0.10%
2020/12/29	0	0.00	2	49.85	49.95	-2	5,164	-0.04%
2020/12/28	1	49.85	3	49.85	49.90	-2	5,162	-0.04%
2020/12/25	0	0.00	10	49.33	49.30	-10	5,159	-0.19%
2020/12/22	0	0.00	1	49.35	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	4	48.21	49.05	-4	5,179	-0.08%
2020/12/18	1	48.00	2	48.68	48.00	-1	5,132	-0.02%
2020/12/17	5	48.62	0	0.00	48.50	5	4,936	0.10%
2020/12/16	4	48.95	1	49.40	49.15	3	4,909	0.06%
2020/12/15	4	48.31	0	0.00	48.20	4	4,923	0.08%
2020/12/14	2	48.75	0	0.00	48.50	2	4,941	0.04%
2020/12/11	0	0.00	1	49.30	48.90	-1	4,987	-0.02%
2020/12/10	3	49.25	18	49.20	49.05	-15	4,991	-0.30%
2020/12/09	1	48.95	4	49.13	49.25	-3	4,972	-0.06%
2020/12/08	0	0.00	2	49.05	48.95	-2	4,933	-0.04%
2020/12/07	7	48.78	3	48.98	49.10	4	4,897	0.08%
2020/12/03	5	49.38	3	49.20	49.20	2	4,805	0.04%
2020/12/02	14	49.38	0	0.00	49.35	14	4,779	0.29%
2020/12/01	1	48.55	10	48.68	48.85	-9	4,779	-0.19%
2020/11/30	1	48.90	2.1	49.12	48.05	-1.1	4,794	-0.02%
2020/11/27	0	0.00	8.4	49.03	49.05	-8.4	4,647	-0.18%
2020/11/26	1	48.55	0	0.00	48.65	1	4,653	0.02%
2020/11/25	0	0.00	1	48.55	48.25	-1	4,727	-0.02%
2020/11/24	1	48.30	0.3	48.40	48.30	0.8	4,747	0.02%
2020/11/23	0	0.00	13	48.67	48.50	-13	4,715	-0.28%
2020/11/20	15	48.31	1	48.10	48.00	14	4,681	0.30%
2020/11/19	0	0.00	1	48.55	48.75	-1	4,638	-0.02%
2020/11/18	0	0.00	2	48.45	48.55	-2	4,609	-0.04%
2020/11/17	1	48.15	70	48.02	48.30	-69	4,579	-1.51%
2020/11/16	0	0.00	10	47.35	47.60	-10	4,603	-0.22%
2020/11/13	1	47.30	1	47.15	47.05	0	4,602	0.00%
2020/11/12	0	0.00	5	47.63	47.45	-5	4,589	-0.11%
2020/11/11	1	47.25	0	0.00	47.70	1	4,608	0.02%
2020/11/10	0	0.00	6	47.47	47.50	-6	4,618	-0.13%
2020/11/09	2	47.40	3	47.37	47.40	-1	4,629	-0.02%
2020/11/06	0	0.00	4	47.36	47.25	-4	4,654	-0.09%
2020/11/05	3	47.20	0	0.00	47.30	3	4,711	0.06%
2020/11/04	1	47.25	4	47.09	47.25	-3	4,729	-0.06%
2020/11/03	2	46.73	2	46.53	46.50	0	4,732	0.00%
2020/11/02	4	46.08	6	46.07	45.85	-2	4,759	-0.04%
2020/10/30	2	46.75	5	46.67	46.55	-3	4,824	-0.06%
2020/10/29	5	45.95	0	0.00	46.50	5	4,903	0.10%
2020/10/28	2	46.35	4	46.49	46.55	-2	5,203	-0.04%
2020/10/27	0	0.00	1	46.00	46.00	-1	5,929	-0.02%
2020/10/26	0.3	45.90	0	0.00	45.95	0.3	6,008	0.00%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/22	1	45.45	0	0.00	45.40	1	6,145	0.02%
2020/10/21	8	45.69	0	0.00	45.50	8	6,149	0.13%
2020/10/16	0	0.00	38	46.05	46.00	-38	6,269	-0.61%
2020/10/15	0	0.00	4	45.65	45.55	-4	6,309	-0.06%
2020/10/14	24.6	45.40	2	45.55	45.40	22.6	6,344	0.36%
2020/10/13	12	45.69	0	0.00	45.70	12	6,410	0.19%
2020/10/12	10	45.48	0	0.00	45.75	10	6,555	0.15%
2020/10/08	1.1	45.52	1	45.40	45.65	0.1	6,709	0.00%
2020/10/07	31	45.55	0	0.00	45.40	31	6,787	0.46%
2020/10/06	3	46.00	1	45.70	45.90	2	6,870	0.03%
2020/09/30	0	0.00	9	46.12	46.10	-9	7,076	-0.13%
2020/09/29	0.1	45.65	0	0.00	45.50	0.1	7,142	0.00%
2020/09/28	2	45.60	2	45.80	45.90	0	7,213	0.00%
2020/09/25	2	45.10	2	45.15	45.00	0	7,296	0.00%
2020/09/24	12	45.19	1	45.35	45.00	11	7,318	0.15%
2020/09/23	3	45.90	5	46.00	46.00	-2	7,317	-0.03%
2020/09/22	1	46.00	26	46.00	45.85	-25	7,388	-0.34%
2020/09/21	1	46.60	15	46.53	46.60	-14	7,457	-0.19%
2020/09/17	0	0.00	5	47.45	47.10	-5	7,787	-0.06%
2020/09/16	6	47.34	9	47.36	47.50	-3	8,393	-0.04%
2020/09/15	22	46.74	11	46.80	47.00	11	8,635	0.13%
2020/09/14	10	46.41	4	46.73	47.00	6	8,956	0.07%
2020/09/11	1	46.00	7	46.01	46.25	-6	9,129	-0.07%
2020/09/10	7	46.14	1	46.10	46.00	6	9,250	0.06%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/08	1	46.20	1	46.35	46.45	0	9,419	0.00%
2020/09/07	6	46.33	6	46.05	46.20	0	9,561	0.00%
2020/09/04	4	45.71	5	45.76	45.95	-1	9,726	-0.01%
2020/09/03	8	46.48	72	46.12	46.05	-64	9,816	-0.65%
2020/09/02	2	46.05	4	46.01	46.05	-2	9,893	-0.02%
2020/09/01	3	46.07	0	46.35	46.20	3	9,956	0.03%
2020/08/31	6	46.76	30	46.62	46.40	-24	9,990	-0.24%
2020/08/28	5	46.59	2	46.75	46.65	3	10,032	0.03%
2020/08/27	0	0.00	3	46.75	46.90	-3	10,152	-0.03%
2020/08/26	1	47.00	1	46.80	47.00	0	10,196	0.00%
2020/08/25	1	47.05	6	47.15	47.15	-5	10,220	-0.05%
2020/08/24	5	46.84	3	46.93	46.90	2	10,330	0.02%
2020/08/21	11	47.01	5	47.07	47.00	6	10,385	0.06%
2020/08/20	7	47.29	10	46.94	46.90	-3	10,416	-0.03%
2020/08/19	1	48.40	3	48.37	48.10	-2	10,435	-0.02%
2020/08/18	4	48.18	0	0.00	47.95	4	10,385	0.04%
2020/08/17	3.5	47.51	2	47.90	47.85	1.5	10,402	0.01%
2020/08/14	1	47.05	4	47.28	47.20	-3	10,414	-0.03%
2020/08/13	2	47.78	0	0.00	47.80	2	10,395	0.02%
2020/08/12	2	47.58	3	47.52	47.60	-1	10,470	-0.01%
2020/08/11	1	47.75	22	47.96	48.00	-21	10,470	-0.20%
2020/08/10	5	48.55	6	48.80	48.50	-1	10,523	-0.01%
2020/08/07	12	49.08	3	48.95	48.95	9	10,562	0.09%
2020/08/06	3	48.67	1	48.85	48.85	2	10,557	0.02%
2020/08/05	0	0.00	12	49.59	49.10	-12	10,579	-0.11%
2020/08/04	12	48.82	7	49.01	49.35	5	10,545	0.05%
2020/08/03	64	49.81	12.1	48.80	48.60	51.9	10,452	0.50%
2020/07/31	66	48.51	62	49.28	49.60	4	10,222	0.04%
2020/07/30	1	45.70	3	45.33	45.70	-2	9,516	-0.02%
2020/07/29	20	45.01	1	44.95	44.80	19	9,473	0.20%
2020/07/28	10	45.32	3	45.17	45.05	7	9,560	0.07%
2020/07/27	15.6	45.98	0	0.00	45.50	15.6	9,662	0.16%
2020/07/24	4	46.43	67	46.45	46.50	-63	9,665	-0.65%
2020/07/23	2	46.50	2	46.70	46.55	0	9,683	0.00%
2020/07/22	3.1	46.73	1	46.75	46.70	2.1	9,665	0.02%
2020/07/21	4.1	47.04	12	47.05	46.80	-7.9	9,641	-0.08%
2020/07/20	5	46.55	4	46.83	47.00	1	9,628	0.01%
2020/07/17	8	46.83	6	46.73	46.70	2	9,646	0.02%
2020/07/16	14	47.20	2.3	47.39	46.90	11.7	9,635	0.12%
2020/07/15	11	47.09	5	47.35	47.40	6	9,551	0.06%
2020/07/14	1	47.00	0	0.00	46.95	1	9,476	0.01%
2020/07/13	6	46.57	4	46.68	47.10	2	9,445	0.02%
2020/07/10	7	46.83	7	46.92	46.70	0	9,418	0.00%
2020/07/09	9	47.11	2	47.10	47.10	7	9,373	0.07%
2020/07/08	1.5	47.08	8	47.10	47.15	-6.5	9,233	-0.07%
2020/07/07	11.5	46.91	0	0.00	47.05	11.5	9,124	0.13%
2020/07/06	3.5	46.96	42	47.04	47.05	-38.5	9,052	-0.43%
2020/07/03	3	47.07	2	46.98	46.85	1	9,031	0.01%
2020/07/02	8	46.98	4	47.11	47.15	4	9,062	0.04%
2020/07/01	35	46.78	34	46.79	46.75	1	9,093	0.01%
2020/06/30	16	46.73	0	0.00	46.30	16	9,056	0.18%
2020/06/29	29	46.61	0	0.00	46.50	29	9,047	0.32%
2020/06/24	38	47.62	5	47.66	47.30	33	8,911	0.37%
2020/06/23	79	47.92	16	47.70	47.40	63	8,773	0.72%
2020/06/22	6	52.85	46	53.20	53.10	-40	8,201	-0.49%
2020/06/19	20	51.76	17	52.43	52.40	3	7,984	0.04%
2020/06/18	4	52.10	16	51.90	52.40	-12	7,710	-0.16%
2020/06/17	3	51.33	8	51.39	51.30	-5	7,599	-0.07%
2020/06/16	18	51.18	11	51.01	51.10	7	7,683	0.09%
2020/06/15	5	50.94	13	51.40	51.30	-8	7,769	-0.10%
2020/06/12	17	50.54	4	50.63	50.80	13	7,842	0.17%
2020/06/11	29	51.32	40	51.42	50.70	-11	7,891	-0.14%
2020/06/10	9.3	50.97	4	51.08	51.40	5.3	7,831	0.07%
2020/06/09	12	50.79	19	50.88	50.60	-7	7,922	-0.09%
2020/06/08	17	50.71	18	50.84	50.80	-1	8,045	-0.01%
2020/06/05	13	49.84	74	50.17	50.40	-61	8,035	-0.76%
2020/06/04	13	49.67	11	49.83	49.85	2	8,097	0.02%
2020/06/03	3.5	49.24	2	49.53	49.55	1.5	8,104	0.02%
2020/06/02	11	48.58	22	48.88	48.75	-11	8,024	-0.14%
2020/06/01	0	0.00	1	48.70	48.85	-1	8,099	-0.01%
2020/05/29	11	48.10	19	48.41	48.10	-8	8,246	-0.10%
2020/05/28	1	48.10	2	49.00	48.20	-1	8,270	-0.01%
2020/05/27	2	48.50	9	48.53	48.65	-7	8,475	-0.08%
2020/05/26	1	48.10	14	47.94	48.00	-13	8,632	-0.15%
2020/05/25	4	46.81	1	47.00	47.25	3	8,538	0.04%
2020/05/22	11	46.86	2	46.88	46.75	9	8,600	0.10%
2020/05/21	7	47.23	11	47.28	47.35	-4	8,654	-0.05%
2020/05/20	7	46.96	4	47.00	46.80	3	8,706	0.03%
2020/05/19	0	0.00	11	46.72	46.80	-11	8,790	-0.13%
2020/05/18	19	45.67	15	45.50	45.50	4	8,698	0.05%
2020/05/15	17	46.13	9	46.10	46.10	8	8,648	0.09%
2020/05/14	52	46.84	47	46.85	46.85	5	8,495	0.06%
2020/05/13	8	46.83	0	0.00	46.85	8	8,397	0.10%
2020/05/12	24	46.96	12	47.05	46.90	12	8,342	0.14%
2020/05/11	25	47.12	16	47.22	46.95	9	8,288	0.11%
2020/05/08	1	46.85	7	46.97	46.95	-6	8,178	-0.07%
2020/05/07	13	46.62	2	46.63	46.45	11	8,124	0.14%
2020/05/06	2	46.35	1	46.60	46.55	1	8,039	0.01%
2020/05/05	2	46.58	3	46.65	46.65	-1	7,985	-0.01%
2020/05/04	28	45.32	20.1	46.41	46.50	7.9	7,975	0.10%
2020/04/30	16.2	46.34	25	46.58	46.50	-8.8	7,841	-0.11%
2020/04/29	12	45.60	2	45.60	45.40	10	7,718	0.13%
2020/04/28	1	45.00	3	44.88	45.05	-2	7,755	-0.03%
2020/04/27	8	44.45	6	44.41	44.40	2	7,854	0.03%
2020/04/24	25	43.90	0	0.00	43.80	25	7,811	0.32%
2020/04/23	13	43.92	3	43.97	44.00	10	7,797	0.13%
2020/04/22	2	43.30	3	43.05	43.50	-1	7,731	-0.01%
2020/04/21	12	43.05	0	0.00	43.00	12	7,654	0.16%
2020/04/20	3	43.27	4	43.30	43.45	-1	7,573	-0.01%
2020/04/17	7	43.39	6	43.00	42.95	1	7,499	0.01%
2020/04/16	11	43.20	4	43.18	43.20	7	7,392	0.09%
2020/04/15	23	43.58	0	0.00	43.70	23	7,306	0.31%
2020/04/14	2	43.43	10	43.23	43.25	-8	7,251	-0.11%
2020/04/13	2	42.40	0	0.00	42.55	2	7,209	0.03%
2020/04/10	3	42.37	0	0.00	42.50	3	7,197	0.04%
2020/04/09	1	42.50	6	42.33	42.15	-5	7,205	-0.07%
2020/04/08	9	42.23	1	42.40	42.15	8	7,196	0.11%
2020/04/07	2.2	42.21	0	0.00	42.10	2.2	7,149	0.03%
2020/04/06	1	41.95	2	42.23	42.25	-1	7,047	-0.01%
2020/04/01	0	0.00	1	41.60	41.35	-1	6,917	-0.01%
2020/03/31	1.5	41.03	3	41.13	41.30	-1.5	6,843	-0.02%
2020/03/30	9.5	40.68	1	41.20	41.00	8.5	6,708	0.13%
2020/03/27	3	41.27	2	41.10	40.95	1	6,649	0.02%
2020/03/26	0	0.00	1	41.10	40.85	-1	6,591	-0.02%
2020/03/25	5	40.70	5	40.76	40.50	0	6,604	0.00%
2020/03/24	5	39.68	4	39.93	39.35	1	6,524	0.02%
2020/03/23	3	38.93	1	39.05	38.55	2	6,496	0.03%
2020/03/20	4	40.10	5	40.29	40.65	-1	6,462	-0.02%
2020/03/19	11	37.90	17.5	38.04	37.80	-6.5	6,314	-0.10%
2020/03/18	8	39.55	0	0.00	39.10	8	6,121	0.13%
2020/03/17	4	39.39	3	39.52	39.40	1	6,012	0.02%
2020/03/16	11	40.90	3	40.60	40.35	8	5,848	0.14%
2020/03/13	45	39.67	183	40.64	41.30	-138	5,725	-2.41%	大賣/鉅額交易
2020/03/12	22	42.23	1.1	42.06	42.00	20.9	5,480	0.38%
2020/03/11	14	43.98	1	44.30	44.20	13	5,258	0.25%
2020/03/10	3	44.23	2	44.00	44.00	1	5,216	0.02%
2020/03/09	7	43.47	0	0.00	44.00	7	5,074	0.14%
2020/03/06	4	44.33	0	0.00	44.35	4	5,015	0.08%
2020/03/05	7	45.19	1	45.15	44.85	6	4,966	0.12%
2020/03/04	8	44.97	4	45.14	45.10	4	4,875	0.08%
2020/03/03	2	44.35	8	44.33	43.95	-6	4,719	-0.13%
2020/03/02	44	42.59	31	42.75	42.85	13	4,574	0.28%
2020/02/27	12.1	44.01	8	44.03	43.85	4.1	4,715	0.09%
2020/02/26	12	43.40	10	43.45	43.45	2	4,524	0.04%
2020/02/25	1	43.55	0	0.00	43.95	1	4,492	0.02%
2020/02/24	6.5	44.24	1	44.65	44.00	5.5	4,496	0.12%
2020/02/21	11	45.92	1	46.15	45.60	10	4,422	0.23%
2020/02/20	14	47.06	0	0.00	46.60	14	4,361	0.32%
2020/02/10	1	46.85	0	0.00	47.00	1	4,607	0.02%
2020/02/07	2	47.23	0	0.00	47.20	2	4,644	0.04%
2020/02/06	2	47.50	0	0.00	47.55	2	4,794	0.04%
2020/02/05	2	47.20	1	47.60	47.00	1	4,856	0.02%
2020/02/04	0	0.00	2	47.55	47.50	-2	4,862	-0.04%
2020/02/03	12	47.23	3	46.88	47.00	9	4,925	0.18%
2020/01/31	6	47.78	1	47.40	47.20	5	4,919	0.10%
2020/01/30	7	46.79	0	0.00	45.65	7	4,862	0.14%
2020/01/20	0	0.00	3	50.10	50.00	-3	4,775	-0.06%
2020/01/17	0	0.00	5	49.92	50.00	-5	4,867	-0.10%
2020/01/16	0	0.00	1.1	49.49	49.50	-1.1	4,979	-0.02%
2020/01/15	0	0.00	2	49.40	49.00	-2	5,164	-0.04%
2020/01/13	1	48.90	0	0.00	49.25	1	5,679	0.02%
2020/01/09	1	48.80	0	0.00	48.75	1	5,933	0.02%
2020/01/08	1	48.95	0	0.00	48.70	1	6,027	0.02%
2020/01/07	6	49.00	3	49.05	48.90	3	6,080	0.05%
2020/01/06	2	49.20	0	0.00	49.05	2	6,158	0.03%
2020/01/03	0	0.00	2	49.70	49.70	-2	6,196	-0.03%
2020/01/02	1	49.20	0	0.00	49.20	1	6,312	0.02%
2019/12/30	1	49.75	0	0.00	49.90	1	6,376	0.02%
2019/12/26	0	0.00	1	49.90	49.90	-1	6,561	-0.02%
2019/12/25	1	49.45	0	0.00	49.55	1	6,681	0.01%
2019/12/24	1	49.45	2	49.45	49.50	-1	6,829	-0.01%
2019/12/23	1	49.75	2	49.83	49.75	-1	6,920	-0.01%
2019/12/20	2	50.03	2	50.85	49.65	0	7,003	0.00%
2019/12/18	1	50.70	3	50.77	51.10	-2	6,984	-0.03%
2019/12/17	2	50.35	0.2	50.20	50.60	1.9	7,060	0.03%
2019/12/16	0	0.00	2	50.20	50.50	-2	7,045	-0.03%
2019/12/13	1	50.10	55	50.19	50.20	-54	7,061	-0.76%
2019/12/12	1	49.95	50	50.00	49.70	-49	7,039	-0.70%
2019/12/11	0	0.00	1	49.90	49.90	-1	7,034	-0.01%
2019/12/09	0	0.00	4	49.55	49.55	-4	7,070	-0.06%
2019/12/06	0	0.00	1	49.20	49.10	-1	7,085	-0.01%
2019/12/05	0	0.00	1	49.45	49.50	-1	7,090	-0.01%
2019/12/04	2	48.50	0	0.00	48.75	2	7,085	0.03%
2019/12/03	4	48.99	11	49.10	48.50	-7	7,139	-0.10%
2019/12/02	3	48.45	2	48.40	48.30	1	7,129	0.01%
2019/11/29	4	48.60	0	0.00	48.40	4	7,151	0.06%
2019/11/28	3	49.20	2	49.10	49.10	1	7,169	0.01%
2019/11/26	3	49.80	0	0.00	49.75	3	7,305	0.04%
2019/11/25	2	50.50	0	0.00	50.10	2	6,922	0.03%
2019/11/22	0	0.00	6	50.60	50.90	-6	7,013	-0.09%
2019/11/21	0	0.00	3	50.70	50.60	-3	7,051	-0.04%
2019/11/20	2	50.40	1	50.60	50.60	1	6,986	0.01%
2019/11/19	5	50.05	0	0.00	50.40	5	7,015	0.07%
2019/11/18	0	0.00	2	50.40	50.60	-2	7,096	-0.03%
2019/11/15	2	49.30	0	0.00	49.95	2	7,244	0.03%
2019/11/14	1	49.60	0	0.00	49.45	1	7,295	0.01%
2019/11/13	3	50.10	0	0.00	49.95	3	7,462	0.04%
2019/11/12	1	49.90	15	49.64	50.60	-14	7,580	-0.18%
2019/11/11	1	49.85	6	49.85	49.90	-5	7,577	-0.07%
2019/11/08	19	50.50	2	50.40	50.40	17	7,597	0.22%
2019/11/07	6	50.97	0	0.00	51.10	6	7,684	0.08%
2019/11/05	10	50.79	2	51.10	51.50	8	7,928	0.10%
2019/11/04	3	50.55	10	50.33	50.70	-7	7,945	-0.09%
2019/10/31	0	0.00	9	49.93	50.20	-9	8,248	-0.11%
2019/10/30	4	49.58	0	0.00	49.50	4	8,577	0.05%
2019/10/29	2	49.35	10	49.64	49.90	-8	8,695	-0.09%
2019/10/28	10	49.00	6	49.30	49.55	4	8,690	0.05%
2019/10/25	0	0.00	7	49.39	49.50	-7	8,652	-0.08%
2019/10/24	2	50.20	3	50.10	50.10	-1	8,605	-0.01%
2019/10/23	20	50.33	9	50.11	49.20	11	8,508	0.13%
2019/10/22	13	50.95	68	50.11	51.50	-55	8,344	-0.66%
2019/10/21	3	48.00	10	48.30	48.00	-7	7,972	-0.09%
2019/10/18	14	48.11	2	48.65	48.05	12	8,163	0.15%
2019/10/17	4	48.48	2	48.70	48.55	2	8,089	0.02%
2019/10/16	2	48.65	2	48.90	48.90	0	8,062	0.00%
2019/10/15	0	0.00	2	49.00	48.95	-2	8,022	-0.02%
2019/10/14	0	0.00	5	49.13	49.00	-5	8,032	-0.06%
2019/10/09	1	48.50	0	0.00	48.30	1	7,978	0.01%
2019/10/08	0	0.00	18	49.67	49.10	-18	7,972	-0.23%
2019/10/04	9	48.77	1	48.80	48.90	8	7,876	0.10%
2019/10/03	2	48.58	12	48.39	49.20	-10	7,817	-0.13%
2019/10/02	2	48.50	4	48.66	48.50	-2	7,722	-0.03%
2019/10/01	12	48.65	7	50.20	48.90	5	7,650	0.07%
2019/09/27	2	49.45	11	50.32	49.30	-9	7,555	-0.12%
2019/09/26	5	49.61	1	49.85	49.55	4	7,439	0.05%
2019/09/25	0	0.00	9	49.57	49.80	-9	7,362	-0.12%
2019/09/19	3	48.52	7	48.64	48.45	-4	7,127	-0.06%
2019/09/18	2	48.50	0	0.00	48.80	2	7,117	0.03%
2019/09/17	5	47.95	1	48.00	48.15	4	7,066	0.06%
2019/09/12	1	48.75	0	0.00	48.90	1	7,120	0.01%
2019/09/11	1	48.50	0	0.00	48.65	1	7,108	0.01%
2019/09/09	2	49.20	0	0.00	49.40	2	7,083	0.03%
2019/09/06	3	48.53	2	48.80	49.00	1	7,067	0.01%
2019/09/05	2	48.40	3	48.75	48.75	-1	7,039	-0.01%
2019/09/04	0	0.00	6	48.52	48.60	-6	6,968	-0.09%
2019/09/02	6	49.12	5	49.43	48.95	1	6,898	0.01%
2019/08/30	0	0.00	13	49.48	50.00	-13	6,881	-0.19%
2019/08/29	2	48.35	0	0.00	48.90	2	6,773	0.03%
2019/08/28	10	48.70	7	48.92	48.45	3	6,770	0.04%
2019/08/27	3	48.77	17	48.91	48.40	-14	6,762	-0.21%
2019/08/26	0	0.00	9	48.35	48.25	-9	6,675	-0.13%
2019/08/23	0	0.00	1	48.60	48.20	-1	6,689	-0.01%
2019/08/22	1	48.20	3	48.30	48.55	-2	6,697	-0.03%
2019/08/21	7	47.86	1	48.00	48.00	6	6,822	0.09%
2019/08/20	6	48.39	8.3	48.46	49.00	-2.3	6,719	-0.03%
2019/08/19	7	47.75	2	47.45	47.10	5	6,537	0.08%
2019/08/16	11	46.99	18	47.83	47.90	-7	6,449	-0.11%
2019/08/15	0	0.00	16	46.71	46.65	-16	6,267	-0.26%
2019/08/14	2	46.48	21	46.42	46.30	-19	6,153	-0.31%
2019/08/13	2	46.38	6	46.65	46.30	-4	6,100	-0.07%
2019/08/12	20	46.85	16	47.16	46.40	4	6,048	0.07%
2019/08/08	23	46.84	1	46.70	46.80	22	5,952	0.37%
2019/08/07	2	46.83	3	46.18	46.00	-1	5,807	-0.02%
2019/08/06	11	46.25	47	45.88	46.80	-36	5,647	-0.64%
2019/08/05	20	46.97	18	46.78	47.00	2	5,463	0.04%
2019/08/02	13	46.71	8	46.88	47.00	5	5,354	0.09%
2019/08/01	28	44.98	79	45.67	46.25	-51	5,076	-1.00%
2019/07/31	0	0.00	5	43.80	44.30	-5	4,712	-0.11%
2019/07/30	0	0.00	2	43.60	43.60	-2	4,608	-0.04%
2019/07/26	3	43.12	1	43.00	43.15	2	4,559	0.04%
2019/07/25	0	0.00	2	43.63	43.50	-2	4,556	-0.04%
2019/07/24	7	43.76	2	43.75	43.70	5	4,661	0.11%
2019/07/23	2	43.60	35	43.09	43.70	-33	4,723	-0.70%
2019/07/22	21	42.97	0	0.00	43.00	21	4,642	0.45%
2019/07/19	11	47.09	1	47.55	47.10	10	4,397	0.23%
2019/07/18	1	47.05	0	0.00	47.10	1	4,320	0.02%
2019/07/17	4.5	46.99	0	0.00	47.10	4.5	4,291	0.10%
2019/07/16	20	47.18	0	0.00	47.20	20	4,222	0.47%
2019/07/15	10	46.80	1	47.00	47.00	9	4,107	0.22%
2019/07/12	22	46.79	0	0.00	46.80	22	4,122	0.53%
2019/07/11	1	47.15	0	0.00	46.95	1	4,113	0.02%
2019/07/10	0	0.00	1	46.90	46.70	-1	4,107	-0.02%
2019/07/09	9.5	46.22	1	46.60	46.05	8.5	4,096	0.21%
2019/07/08	51	46.63	1	46.65	46.75	50	4,116	1.21%
2019/07/04	0	0.00	3	46.50	46.50	-3	4,206	-0.07%
2019/07/03	0	0.00	3	46.15	46.10	-3	4,224	-0.07%
2019/07/02	5	45.95	1	46.00	45.90	4	4,251	0.09%
2019/07/01	44	45.78	0	0.00	45.80	44	4,259	1.03%
2019/06/28	3	45.60	1.5	45.50	45.50	1.5	4,303	0.03%
2019/06/27	1	45.25	1	45.40	45.30	0	4,312	0.00%
2019/06/26	1	44.85	0	0.00	45.00	1	4,412	0.02%
2019/06/25	1	44.85	1	45.00	44.95	0	4,441	0.00%
2019/06/24	0	0.00	5	45.05	45.00	-5	4,460	-0.11%
2019/06/20	0	0.00	1	45.80	45.70	-1	4,439	-0.02%
2019/06/17	1	44.75	0	0.00	45.05	1	4,482	0.02%
2019/06/14	0	0.00	1	45.00	45.10	-1	4,491	-0.02%
2019/06/13	0.5	45.15	0	0.00	45.15	0.5	4,511	0.01%
2019/06/11	0	0.00	6	46.00	45.50	-6	4,657	-0.13%
2019/06/10	0	0.00	1	45.95	46.00	-1	4,664	-0.02%
2019/06/05	0	0.00	8	45.60	45.45	-8	4,680	-0.17%
2019/06/03	0	0.00	24	45.54	45.50	-24	4,712	-0.51%
2019/05/31	2.1	44.62	7.1	45.17	45.10	-5	4,723	-0.10%
2019/05/30	1	44.75	6	45.06	45.10	-5	4,772	-0.11%
2019/05/29	0	0.00	2.6	44.55	44.60	-2.6	4,926	-0.05%
2019/05/23	0	0.00	5	43.75	43.95	-5	5,191	-0.10%
2019/05/21	0	0.00	1	43.90	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	60	43.65	43.65	-60	5,265	-1.14%
2019/05/17	0	0.00	14	43.00	42.95	-14	5,277	-0.27%
2019/05/15	0.4	43.50	30	43.60	43.50	-29.6	5,388	-0.55%
2019/05/14	0.2	42.90	1	43.30	42.80	-0.8	5,453	-0.01%
2019/05/13	15	43.00	5	43.00	43.00	10	5,452	0.18%
2019/05/09	11	43.08	0	0.00	43.40	11	5,755	0.19%
2019/05/08	24	43.41	0	0.00	43.30	24	5,802	0.41%
2019/05/07	0	0.00	15	43.95	44.30	-15	5,821	-0.26%
2019/05/06	19	43.00	3	43.57	43.25	16	5,845	0.27%
2019/05/03	39	43.42	19	43.50	43.70	20	5,914	0.34%
2019/05/02	21.2	43.42	0	0.00	43.40	21.2	6,055	0.35%
2019/04/30	16.4	43.46	0	0.00	43.55	16.4	6,144	0.27%
2019/04/29	40.5	44.35	40	44.75	44.45	0.5	6,074	0.01%
2019/04/26	1	45.20	2	44.95	45.20	-1	6,104	-0.02%
2019/04/24	2	44.85	0	0.00	44.65	2	6,281	0.03%
2019/04/23	3	45.00	1	44.70	45.00	2	6,335	0.03%
2019/04/22	1	44.70	2	44.70	44.70	-1	6,355	-0.02%
2019/04/19	1	44.60	0	0.00	44.40	1	6,437	0.02%
2019/04/18	0	0.00	1	44.40	44.30	-1	6,616	-0.02%
2019/04/17	0.1	44.30	10	44.40	44.30	-9.9	6,802	-0.15%
2019/04/16	2	44.45	0	0.00	44.35	2	6,890	0.03%
2019/04/15	0	0.00	42	44.56	44.50	-42	6,940	-0.61%
2019/04/12	20	43.95	0	0.00	43.95	20	7,004	0.29%
2019/04/11	33.5	44.54	5	44.51	44.25	28.5	7,075	0.40%
2019/04/10	2	44.75	7	45.14	45.25	-5	7,060	-0.07%
2019/04/09	4	45.10	4	45.21	45.15	0	7,082	0.00%
2019/04/08	0.1	45.10	2.1	45.22	45.35	-2	7,083	-0.03%
2019/04/03	4	44.70	0	0.00	44.90	4	7,072	0.06%
2019/04/01	2	44.45	2	44.60	44.60	0	7,061	0.00%
2019/03/29	2	43.80	6	44.13	44.85	-4	6,982	-0.06%
2019/03/28	11	44.20	7	44.48	44.05	4	6,945	0.06%
2019/03/27	5	45.14	4	45.15	45.20	1	6,941	0.01%
2019/03/26	5	45.30	3	45.33	45.35	2	7,050	0.03%
2019/03/25	6	44.61	5	44.89	45.30	1	7,124	0.01%
2019/03/22	0	0.00	6	44.55	44.85	-6	7,130	-0.08%
2019/03/21	7	44.44	5	44.53	44.40	2	7,142	0.03%
2019/03/20	3	44.42	16	44.55	44.45	-13	7,192	-0.18%
2019/03/19	0	0.00	4	44.20	44.15	-4	7,223	-0.06%
2019/03/18	7.5	44.17	1	44.15	44.30	6.5	7,278	0.09%
2019/03/15	2	44.20	5	44.18	44.10	-3	7,313	-0.04%
2019/03/14	9	43.53	0	0.00	43.40	9	7,266	0.12%
2019/03/13	3.5	43.76	14	43.86	43.75	-10.5	7,266	-0.14%
2019/03/12	7	43.88	2	43.80	43.60	5	7,293	0.07%
2019/03/11	2	43.58	4	43.63	43.60	-2	7,377	-0.03%
2019/03/08	6	43.47	0	0.00	43.40	6	7,455	0.08%
2019/03/07	2	43.53	1	43.60	43.50	1	7,876	0.01%
2019/03/06	3	43.63	4.1	43.55	43.55	-1.1	7,935	-0.01%
2019/03/05	11	43.10	9	43.27	43.10	2	8,033	0.02%
2019/03/04	14	43.35	7	43.45	43.10	7	8,087	0.09%
2019/02/27	47	44.55	25	45.57	44.55	22	7,947	0.28%
2019/02/26	1	47.35	2.2	47.34	47.20	-1.2	7,749	-0.02%
2019/02/25	1	46.20	1	46.10	46.40	0	7,680	0.00%
2019/02/22	0.9	45.65	1	45.80	45.85	-0.1	7,702	0.00%
2019/02/21	2	45.30	0	0.00	45.50	2	7,706	0.03%
2019/02/20	0.2	45.80	1	45.75	45.95	-0.8	7,720	-0.01%
2019/02/19	2.2	45.43	4	45.55	45.25	-1.8	7,756	-0.02%
2019/02/18	0.3	45.90	2	46.15	46.15	-1.7	7,802	-0.02%
2019/02/14	0.5	45.50	0	0.00	45.65	0.5	7,846	0.01%
2019/02/13	0	0.00	1	46.45	46.70	-1	7,813	-0.01%
2019/02/11	1	45.80	24	46.39	46.65	-23	7,868	-0.29%
2019/01/30	0	0.00	1	45.35	45.25	-1	7,772	-0.01%
2019/01/28	0	0.00	8	44.38	44.50	-8	7,670	-0.10%
2019/01/25	0	0.00	23	44.35	44.50	-23	7,655	-0.30%
2019/01/24	5	43.99	1	44.00	44.15	4	7,668	0.05%
2019/01/23	0	0.00	3	43.82	44.10	-3	7,699	-0.04%
2019/01/22	1	43.20	6	43.50	43.35	-5	7,586	-0.07%
2019/01/16	10	43.00	11	42.73	42.70	-1	7,305	-0.01%
2019/01/15	6.5	42.80	1	42.90	43.05	5.5	7,286	0.08%
2019/01/14	0	0.00	7	42.44	42.50	-7	7,234	-0.10%
2019/01/11	3	43.23	3	42.80	42.95	0	7,295	0.00%
2019/01/10	11	42.92	5	43.28	42.95	6	7,226	0.08%
2019/01/09	4	42.80	27	42.92	43.30	-23	7,077	-0.32%
2019/01/08	0	0.00	3	41.92	41.60	-3	6,880	-0.04%
2019/01/07	1	41.25	1	41.20	41.45	0	6,838	0.00%
2019/01/04	21	40.75	16	41.28	40.65	5	6,835	0.07%
2019/01/03	1	41.20	6	41.41	41.50	-5	6,932	-0.07%
2018/12/27	0	0.00	2	40.63	40.65	-2	6,852	-0.03%
2018/12/26	2	39.75	4	39.99	39.90	-2	6,852	-0.03%
2018/12/25	5	39.85	14	40.02	39.75	-9	6,839	-0.13%
2018/12/24	2	40.35	9	40.54	40.40	-7	6,848	-0.10%
2018/12/22	6	40.39	0	0.00	40.40	6	6,813	0.09%
2018/12/21	0	0.00	3	40.88	41.00	-3	6,899	-0.04%
2018/12/20	4	40.94	4	41.09	41.20	0	6,826	0.00%
2018/12/19	4	40.69	23	40.91	41.00	-19	6,774	-0.28%
2018/12/18	2	39.90	0	0.00	40.00	2	6,652	0.03%
2018/12/13	0	0.00	1	40.50	40.75	-1	6,633	-0.02%
2018/12/11	5	40.15	0	0.00	40.50	5	6,529	0.08%
2018/12/10	0	0.00	0	40.70	40.95	0	6,518	0.00%
2018/12/07	13.5	40.87	5	40.92	40.55	8.5	6,647	0.13%
2018/12/06	2	40.08	1	40.20	41.00	1	6,658	0.02%
2018/12/05	0	0.00	2	41.00	41.00	-2	6,605	-0.03%
2018/12/04	0	0.00	15	41.67	41.65	-15	6,591	-0.23%
2018/12/03	1	41.25	4	41.10	41.30	-3	6,481	-0.05%
2018/11/30	1	39.70	5	40.52	40.90	-4	6,372	-0.06%
2018/11/29	0	0.00	11	40.11	40.00	-11	5,899	-0.19%
2018/11/28	2	39.63	8	39.73	39.70	-6	5,771	-0.10%
2018/11/27	2	39.00	20	39.04	39.35	-18	5,615	-0.32%
2018/11/26	0	0.00	1	38.30	38.35	-1	5,495	-0.02%
2018/11/20	0.5	38.15	0	0.00	38.25	0.5	5,220	0.01%
2018/11/19	1	38.70	1	38.75	38.70	0	5,198	0.00%
2018/11/16	1	38.25	0	0.00	38.40	1	5,128	0.02%
2018/11/15	1	38.50	2	38.60	38.70	-1	5,059	-0.02%
2018/11/14	2	38.25	2	38.35	38.60	0	5,011	0.00%
2018/11/13	0	0.00	2	38.10	38.15	-2	4,951	-0.04%
2018/11/12	2	38.18	1	38.30	38.45	1	4,894	0.02%
2018/11/09	1	37.60	10	37.60	38.00	-9	4,868	-0.18%
2018/11/08	10	39.00	11.1	38.73	38.80	-1.1	4,838	-0.02%
2018/11/07	10	38.30	37	38.35	38.55	-27	4,828	-0.56%
2018/11/06	10	37.60	5	37.88	38.00	5	4,792	0.10%
2018/11/05	0	0.00	5	37.80	37.80	-5	4,786	-0.10%
2018/11/02	0	0.00	15	37.15	37.25	-15	4,796	-0.31%
2018/11/01	2.2	36.58	49	36.27	37.00	-46.8	4,812	-0.97%
2018/10/31	3	35.35	3	35.73	35.50	0	4,742	0.00%
2018/10/30	0	0.00	2	35.43	35.75	-2	4,618	-0.04%
2018/10/29	1	35.25	0	0.00	35.15	1	4,587	0.02%
2018/10/26	6	35.34	5	34.90	35.40	1	4,620	0.02%
2018/10/25	6.1	35.05	0	0.00	35.30	6.1	4,637	0.13%
2018/10/24	12	35.55	7	35.78	35.65	5	4,770	0.10%
2018/10/23	8	35.11	15	35.13	35.65	-7	4,777	-0.15%
2018/10/22	1	34.30	8	34.57	34.70	-7	4,757	-0.15%
2018/10/17	5.5	34.20	0	0.00	34.15	5.5	4,840	0.11%
2018/10/16	3.1	33.58	1	34.00	33.95	2.1	4,910	0.04%
2018/10/15	11	33.67	1	33.80	33.65	10	4,934	0.20%
2018/10/12	17	33.40	1	33.00	33.65	16	4,960	0.32%
2018/10/11	55	34.17	0	0.00	33.05	55	4,978	1.10%
2018/10/09	1	36.00	4	36.18	36.10	-3	4,948	-0.06%
2018/10/05	8	36.08	0	0.00	36.50	8	5,088	0.16%
2018/10/04	7	36.90	1	36.85	36.80	6	5,058	0.12%
2018/10/03	5	37.30	0	0.00	37.35	5	5,092	0.10%
2018/10/02	0	0.00	4	37.80	37.80	-4	5,122	-0.08%
2018/10/01	0	0.00	2	38.30	38.15	-2	5,124	-0.04%
2018/09/28	16.5	38.52	3	38.78	38.40	13.5	5,182	0.26%
2018/09/27	0	0.00	2	38.00	38.40	-2	5,130	-0.04%
2018/09/25	1	38.20	7	38.31	38.20	-6	5,165	-0.12%
2018/09/21	0	0.00	44	38.23	38.10	-44	5,172	-0.85%
2018/09/20	1	37.05	2	37.50	37.20	-1	5,092	-0.02%
2018/09/19	0	0.00	4	37.76	37.80	-4	5,127	-0.08%
2018/09/18	0.1	37.60	5	37.55	37.70	-4.9	5,159	-0.09%
2018/09/17	0	0.00	4	37.45	37.65	-4	5,260	-0.08%
2018/09/14	4.4	37.30	1	37.85	37.35	3.4	5,325	0.06%
2018/09/13	5	37.20	24	37.96	37.35	-19	5,356	-0.35%
2018/09/12	0	0.00	0.3	35.80	35.60	-0.3	5,214	-0.01%
2018/09/11	5	35.23	0	0.00	35.35	5	5,239	0.10%
2018/09/06	20	35.80	0	0.00	35.80	20	5,543	0.36%
2018/09/05	7	36.24	0	0.00	36.05	7	5,601	0.12%
2018/09/04	0	0.00	15	36.34	36.55	-15	5,660	-0.27%
2018/09/03	0	0.00	1	36.45	36.50	-1	5,698	-0.02%
2018/08/31	0	0.00	1	36.45	36.95	-1	5,760	-0.02%
2018/08/30	1	36.55	0	0.00	36.40	1	5,755	0.02%
2018/08/29	2	36.38	1	36.20	36.50	1	5,779	0.02%
2018/08/28	5.2	36.00	0	0.00	36.00	5.2	5,794	0.09%
2018/08/27	0.3	35.70	0	0.00	35.70	0.3	5,804	0.01%
2018/08/24	1	35.50	0	0.00	35.35	1	5,819	0.02%
2018/08/23	1	35.80	0	0.00	35.55	1	5,967	0.02%
2018/08/22	5	35.76	0	0.00	35.90	5	6,021	0.08%
2018/08/21	9	35.79	0	0.00	35.85	9	5,999	0.15%
2018/08/20	12	35.32	1	35.45	35.20	11	5,995	0.18%
2018/08/17	7	35.47	0	0.00	35.25	7	5,988	0.12%
2018/08/16	4	35.19	1	35.20	35.35	3	5,966	0.05%
2018/08/15	6	35.69	1	35.70	35.70	5	5,961	0.08%
2018/08/14	14	36.03	0	0.00	35.90	14	5,911	0.24%
2018/08/13	1	36.75	0	0.00	36.60	1	5,821	0.02%
2018/08/10	9	37.09	3	37.17	37.20	6	5,789	0.10%
2018/08/09	6	39.90	3	40.02	39.85	3	5,760	0.05%
2018/08/08	2	40.03	6.8	40.09	40.10	-4.8	5,673	-0.08%
2018/08/07	0	0.00	1	39.95	39.95	-1	5,628	-0.02%
2018/08/06	5.5	39.85	0	0.00	39.95	5.5	5,583	0.10%
2018/08/02	0	0.00	1	39.85	39.70	-1	5,595	-0.02%
2018/08/01	1	39.80	1	40.00	40.00	0	5,577	0.00%
2018/07/30	0	0.00	15	39.87	39.95	-15	5,475	-0.27%
2018/07/27	20	39.65	6	39.64	39.75	14	5,455	0.26%
2018/07/26	1	39.20	2	39.38	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	4	39.11	39.10	-4	5,453	-0.07%
2018/07/24	1	38.60	0	0.00	38.75	1	5,485	0.02%
2018/07/23	5.3	38.55	1	38.60	38.55	4.3	5,437	0.08%
2018/07/20	5.1	38.55	27	38.85	38.80	-21.9	5,373	-0.41%
2018/07/19	4	38.81	4	39.01	38.55	0	5,334	0.00%
2018/07/18	1.7	38.36	4	38.46	38.50	-2.3	5,322	-0.04%
2018/07/17	6	38.42	4	38.45	38.15	2	5,279	0.04%
2018/07/16	1	38.00	43	37.86	37.70	-42	5,155	-0.81%
2018/07/13	1	37.30	12	37.15	37.55	-11	5,093	-0.22%
2018/07/12	1	36.40	3	36.75	36.75	-2	5,056	-0.04%
2018/07/10	4	36.78	21	36.59	36.80	-17	5,024	-0.34%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	22	35.93	0	0.00	35.80	22	5,007	0.44%
2018/07/05	15	36.25	0	0.00	36.20	15	4,984	0.30%
2018/07/04	4	36.54	0	0.00	36.50	4	5,016	0.08%
2018/07/03	19	36.54	7	36.54	36.50	12	5,123	0.23%
2018/07/02	1	36.80	0	0.00	36.80	1	5,118	0.02%
2018/06/29	6	36.89	0	0.00	36.90	6	5,067	0.12%
2018/06/28	13	36.90	0	0.00	36.95	13	5,009	0.26%
2018/06/27	3	37.02	0	0.00	37.00	3	4,984	0.06%
2018/06/26	32	37.02	1	36.85	37.00	31	4,973	0.62%
2018/06/25	44	37.64	0	0.00	37.45	44	4,848	0.91%
2018/06/22	3	37.75	0	0.00	37.95	3	4,763	0.06%
2018/06/21	4	38.10	0	0.00	38.00	4	4,686	0.09%
2018/06/20	9	38.07	2	38.05	38.10	7	4,731	0.15%
2018/06/19	8	38.16	0	0.00	38.15	8	4,700	0.17%
2018/06/15	18	38.76	3	38.75	38.55	15	4,664	0.32%
2018/06/14	2.3	39.40	0	0.00	39.25	2.3	4,513	0.05%
2018/06/13	2.4	39.76	0	0.00	39.80	2.4	4,493	0.05%
2018/06/12	2	39.80	3	39.87	40.20	-1	4,619	-0.02%
2018/06/11	3	40.05	0	0.00	39.95	3	4,693	0.06%
2018/06/08	1	40.10	1	40.20	40.00	0	4,919	0.00%
2018/06/07	0.2	40.50	3	40.42	40.60	-2.8	4,985	-0.06%
2018/06/06	0	0.00	4	39.73	39.90	-4	5,053	-0.08%
2018/06/05	3.5	39.27	3	39.25	39.30	0.5	5,074	0.01%
2018/06/04	1	39.05	0	0.00	39.05	1	5,102	0.02%
2018/06/01	2	39.00	0	0.00	39.05	2	5,167	0.04%
2018/05/31	1	38.75	0	39.00	39.10	1	5,174	0.02%
2018/05/30	4	38.69	0	0.00	38.50	4	5,092	0.08%
2018/05/28	1.5	38.97	4	39.05	39.20	-2.5	5,575	-0.04%
2018/05/25	0	0.00	10	38.85	38.85	-10	5,863	-0.17%
2018/05/24	1	38.65	1	38.60	38.80	0	6,289	0.00%
2018/05/23	1	38.35	1	38.35	38.25	0	6,605	0.00%
2018/05/22	0	0.00	1	38.60	38.45	-1	6,619	-0.02%
2018/05/21	3.4	38.55	1	38.65	38.55	2.4	6,735	0.04%
2018/05/17	1	38.40	0	0.00	38.20	1	6,839	0.01%
2018/05/16	0.1	38.45	0.4	38.45	38.45	-0.3	6,862	0.00%
2018/05/15	4	38.31	0	0.00	38.20	4	6,935	0.06%
2018/05/14	1	38.70	0	0.00	38.45	1	7,048	0.01%
2018/05/10	1	38.45	0	0.00	38.45	1	7,125	0.01%
2018/05/09	31	38.00	30	38.30	38.15	1	7,114	0.01%
2018/05/08	2	38.55	61	38.38	38.50	-59	7,162	-0.82%
2018/05/07	36	37.56	0	0.00	37.60	36	7,132	0.50%
2018/05/04	40	37.66	30	37.90	38.00	10	7,115	0.14%
2018/05/03	4	38.01	0	0.00	38.00	4	7,152	0.06%
2018/05/02	31	38.55	0	0.00	38.60	31	7,218	0.43%
2018/04/30	3	38.68	3	39.00	39.25	0	7,204	0.00%
2018/04/26	1	39.90	1	39.85	39.80	0	7,112	0.00%
2018/04/25	0	0.00	10	39.85	40.00	-10	7,150	-0.14%
2018/04/24	14	39.26	0	0.00	39.15	14	7,276	0.19%
2018/04/23	2	40.20	0	0.00	40.25	2	7,255	0.03%
2018/04/20	0	0.00	1	40.70	40.85	-1	7,237	-0.01%
2018/04/19	1	40.85	0	0.00	40.50	1	7,208	0.01%
2018/04/17	15	41.05	8	40.91	41.05	7	7,234	0.10%
2018/04/16	17	40.95	5	41.27	41.40	12	7,188	0.17%
2018/04/13	4	40.93	0	0.00	41.20	4	7,222	0.06%
2018/04/10	2	40.43	4	40.41	40.50	-2	7,210	-0.03%
2018/04/09	1	40.25	0	0.00	40.40	1	7,204	0.01%
2018/04/03	3	40.45	1	40.30	40.30	2	7,080	0.03%
2018/03/31	8	41.24	0	0.00	41.40	8	7,119	0.11%
2018/03/30	1	40.70	1	40.85	40.65	0	7,112	0.00%
2018/03/29	0	0.00	3.6	40.62	40.70	-3.6	7,101	-0.05%
2018/03/28	2	40.75	0	0.00	40.60	2	7,046	0.03%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/26	1	40.25	0	0.00	40.25	1	7,075	0.01%
2018/03/23	16	40.16	0	0.00	40.50	16	7,119	0.22%
2018/03/22	0.3	41.30	0	0.00	41.40	0.3	7,142	0.00%
2018/03/21	11	41.10	0	0.00	41.10	11	7,231	0.15%
2018/03/19	1	41.70	0	0.00	41.95	1	7,365	0.01%
2018/03/16	1	41.75	0	0.00	41.75	1	7,679	0.01%
2018/03/15	0	0.00	2	41.40	42.35	-2	7,535	-0.03%
2018/03/14	6	40.96	0	0.00	40.75	6	7,453	0.08%
2018/03/12	1	41.85	1.7	42.28	42.00	-0.7	7,268	-0.01%
2018/03/09	1.2	42.60	0	0.00	42.60	1.2	7,218	0.02%
2018/03/08	5	42.65	2	42.88	42.70	3	7,228	0.04%
2018/03/07	0	0.00	50	42.74	42.60	-50	7,236	-0.69%
2018/03/06	0	0.00	1	43.30	43.30	-1	7,397	-0.01%
2018/03/05	3	43.17	7	43.14	43.00	-4	7,768	-0.05%
2018/03/02	1	43.15	3	42.97	43.00	-2	7,769	-0.03%
2018/03/01	53	42.99	0.1	42.70	42.70	52.9	7,735	0.68%
2018/02/27	2	43.18	6	43.70	42.00	-4	7,397	-0.05%
2018/02/26	7	43.24	4	43.38	43.00	3	7,153	0.04%
2018/02/23	1	42.25	2	40.60	42.70	-1	6,778	-0.01%
2018/02/22	1	39.30	4	39.35	39.35	-3	6,571	-0.05%
2018/02/12	2	37.48	1	37.45	37.45	1	6,535	0.02%
2018/02/09	14	37.21	18	37.42	37.65	-4	6,548	-0.06%
2018/02/08	16	38.62	2	38.50	38.35	14	6,568	0.21%
2018/02/07	3	39.33	2	39.60	39.60	1	6,701	0.01%
2018/02/06	9	39.08	1	39.30	39.30	8	6,835	0.12%
2018/02/05	5	39.45	8	40.99	41.20	-3	6,900	-0.04%
2018/02/02	0	0.00	1	42.00	41.95	-1	7,010	-0.01%
2018/02/01	2	42.48	0	0.00	41.85	2	7,092	0.03%
2018/01/31	1	42.00	4	42.11	42.80	-3	7,129	-0.04%
2018/01/30	1	43.00	6	42.68	42.50	-5	7,186	-0.07%
2018/01/29	1	42.90	0	0.00	43.00	1	7,271	0.01%
2018/01/26	2	42.55	0	0.00	42.90	2	7,407	0.03%
2018/01/25	0	0.00	19	42.53	43.10	-19	7,575	-0.25%
2018/01/19	9.2	41.49	7	41.37	41.25	2.2	7,878	0.03%
2018/01/18	0	0.00	21	41.38	41.40	-21	7,889	-0.27%
2018/01/17	2	39.90	0	0.00	40.35	2	7,809	0.03%
2018/01/16	0	0.00	1	40.20	40.35	-1	7,860	-0.01%
2018/01/15	1	39.80	0	0.00	40.20	1	7,881	0.01%
2018/01/12	0	0.00	27	39.26	40.10	-27	7,977	-0.34%
2018/01/11	28	38.60	1	38.55	38.80	27	8,045	0.34%
2018/01/10	0	0.00	4	39.80	39.90	-4	8,251	-0.05%
2018/01/09	4.8	39.45	0	0.00	39.40	4.8	8,350	0.06%
2018/01/04	4	39.75	0	0.00	39.75	4	8,470	0.05%
2018/01/03	1	40.25	0	0.00	40.00	1	8,536	0.01%