廣達 (2382)-犇亞-網路券商分點個股進出

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
255.5
漲跌
▼5.0
漲幅
-1.92%
成交量
42,581張
產業
上市電腦週邊類股
1999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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	11	253.68	43	255.98	255.50	-32	42,404	-0.08%
2024/04/24	11.1	258.06	14.1	253.54	260.50	-3	42,268	-0.01%
2024/04/23	20	234.50	47	236.35	237.00	-27	42,264	-0.06%
2024/04/22	17.4	232.41	8	233.50	230.00	9.4	42,290	0.02%
2024/04/19	5.3	245.87	5	248.20	241.50	0.3	42,480	0.00%
2024/04/18	6.1	251.73	2	252.50	250.50	4.1	42,755	0.01%
2024/04/17	4	250.63	0	0.00	254.50	4	42,926	0.01%
2024/04/16	4.3	251.35	2	257.00	249.50	2.3	42,631	0.01%
2024/04/15	25.2	264.59	9.2	264.68	261.00	16	42,525	0.04%
2024/04/12	30.8	274.59	4.1	276.17	271.00	26.7	42,194	0.06%
2024/04/11	8.4	284.33	9.3	285.04	284.50	-0.9	41,905	0.00%
2024/04/10	9.6	283.50	3.2	284.41	282.00	6.4	41,815	0.02%
2024/04/09	5.5	286.04	20.1	285.05	287.00	-14.5	41,642	-0.03%
2024/04/08	12.3	291.23	4.4	291.70	291.50	7.9	41,704	0.02%
2024/04/03	3.2	293.21	7.1	294.07	293.50	-3.8	41,887	-0.01%
2024/04/02	26.5	296.23	30.8	294.08	298.00	-4.3	41,317	-0.01%
2024/04/01	22.3	287.69	27	287.54	282.50	-4.7	40,260	-0.01%
2024/03/29	23.7	288.58	10.7	285.62	293.50	13	39,443	0.03%
2024/03/28	33.1	270.67	31.8	264.38	280.00	1.3	37,594	0.00%
2024/03/27	1	254.50	1	255.96	257.50	0	36,650	0.00%
2024/03/26	4	257.50	6	257.92	254.00	-2	37,417	-0.01%
2024/03/25	20.6	257.14	1.1	255.88	255.00	19.5	37,942	0.05%
2024/03/22	3.1	257.83	5.2	260.59	257.50	-2	38,520	-0.01%
2024/03/21	1	253.50	20	255.50	254.50	-19	38,256	-0.05%
2024/03/20	24.1	252.59	2	255.00	249.00	22.1	38,219	0.06%
2024/03/19	18.3	255.49	25.1	256.58	257.00	-6.8	37,796	-0.02%
2024/03/18	3.5	254.86	1	254.50	255.00	2.5	37,643	0.01%
2024/03/15	22	243.59	60.4	251.49	257.50	-38.4	37,048	-0.10%
2024/03/14	1.3	242.16	11.2	243.62	243.50	-10	36,248	-0.03%
2024/03/13	10	254.45	3.3	248.62	250.50	6.8	36,335	0.02%
2024/03/12	1	249.51	4.8	253.48	254.50	-3.8	36,203	-0.01%
2024/03/11	32	249.53	7.2	250.57	249.50	24.8	35,833	0.07%
2024/03/08	18	245.00	19.1	241.59	241.50	-1.1	35,512	0.00%
2024/03/07	21.2	242.03	18	240.50	240.50	3.2	35,529	0.01%
2024/03/06	19	245.92	20.1	246.42	246.50	-1.1	35,638	0.00%
2024/03/05	5.3	243.94	6.1	243.84	245.00	-0.8	36,225	0.00%
2024/03/04	21.8	239.09	23.1	239.36	239.00	-1.3	36,395	0.00%
2024/03/01	20	236.00	21	236.88	237.00	-1	36,524	0.00%
2024/02/29	22.3	231.43	25	231.82	232.00	-2.7	36,927	-0.01%
2024/02/27	9.2	233.70	12.1	234.39	232.50	-2.9	36,961	-0.01%
2024/02/26	23.1	241.63	21	240.79	241.00	2.1	37,026	0.01%
2024/02/23	8.2	246.13	2	245.00	241.00	6.2	37,456	0.02%
2024/02/22	20.1	242.28	21	244.36	243.50	-1	37,689	0.00%
2024/02/21	4.4	237.75	0	0.00	236.00	4.4	37,476	0.01%
2024/02/20	9.5	242.11	2.1	241.50	242.50	7.4	37,359	0.02%
2024/02/19	10.8	242.83	4.1	247.36	241.50	6.7	37,447	0.02%
2024/02/16	35.8	251.74	8.2	253.30	248.50	27.5	37,507	0.07%
2024/02/15	0.2	265.77	12.8	267.27	266.50	-12.6	36,674	-0.03%
2024/02/05	5.7	253.87	17	256.00	255.00	-11.3	36,741	-0.03%
2024/02/02	0	0.00	8.1	250.33	253.00	-8.1	36,663	-0.02%
2024/02/01	8.2	243.45	5	245.10	243.00	3.2	36,745	0.01%
2024/01/31	10.2	247.95	8.2	248.63	247.00	2	37,348	0.01%
2024/01/30	19.4	253.41	12.1	252.21	253.00	7.3	37,198	0.02%
2024/01/29	20.1	244.93	17	245.50	245.50	3.1	37,025	0.01%
2024/01/26	6.3	243.54	5	243.00	242.00	1.3	37,294	0.00%
2024/01/25	4.3	251.21	2	252.25	249.00	2.3	37,652	0.01%
2024/01/24	2	251.25	0	0.00	250.00	2	37,883	0.01%
2024/01/23	8.1	251.62	21.2	253.17	252.50	-13.1	38,673	-0.03%
2024/01/22	8.3	255.56	29.3	254.90	253.50	-21.1	38,397	-0.05%
2024/01/19	4.2	237.33	14.6	234.90	240.00	-10.4	37,353	-0.03%
2024/01/18	4	222.75	1	226.91	221.50	3	36,647	0.01%
2024/01/17	2.1	230.81	28.1	231.59	228.50	-26	36,773	-0.07%
2024/01/16	3.7	226.31	3.1	227.35	228.00	0.6	36,950	0.00%
2024/01/15	28.3	230.35	5	230.60	226.50	23.3	37,286	0.06%
2024/01/12	5.2	232.33	5.3	229.77	231.00	-0.1	38,006	0.00%
2024/01/11	3	223.00	4	222.25	224.00	-1	37,948	0.00%
2024/01/10	0	0.00	28	217.50	218.00	-28	38,855	-0.07%
2024/01/09	11.4	217.40	18.1	221.72	216.00	-6.7	39,217	-0.02%
2024/01/08	20	216.50	0	0.00	214.00	20	39,229	0.05%
2024/01/05	4.1	216.86	7	219.93	215.50	-2.9	40,263	-0.01%
2024/01/04	24	218.65	31.4	218.91	219.00	-7.4	40,867	-0.02%
2024/01/03	4.1	213.35	2.7	214.94	214.00	1.4	41,715	0.00%
2024/01/02	13.8	217.17	28	214.23	214.00	-14.2	42,292	-0.03%
2023/12/29	48.1	224.52	35.5	222.50	224.50	12.7	42,257	0.03%
2023/12/28	4	217.25	14	217.36	217.00	-10	42,155	-0.02%
2023/12/27	20.2	215.50	7.2	216.27	215.50	13	42,630	0.03%
2023/12/26	9.6	215.50	6	215.92	216.00	3.6	43,969	0.01%
2023/12/25	37	217.57	6	216.42	215.50	31	45,127	0.07%
2023/12/22	29.6	216.46	27.2	216.93	215.00	2.5	45,356	0.01%
2023/12/21	6	214.25	14	214.86	215.50	-8	45,488	-0.02%
2023/12/20	22	205.43	29	208.66	210.00	-7	45,034	-0.02%
2023/12/19	0	0.00	21.1	206.43	203.50	-21.1	44,692	-0.05%
2023/12/18	24	203.54	2	203.75	203.00	22	44,686	0.05%
2023/12/15	2	203.25	0	0.00	202.50	2	45,160	0.00%
2023/12/14	4	204.12	25	205.20	205.50	-21	45,308	-0.05%
2023/12/13	14	201.07	10	202.00	201.00	4	45,566	0.01%
2023/12/12	20	203.00	2	204.00	201.00	18	45,871	0.04%
2023/12/11	25	203.52	24	204.46	204.00	1	46,314	0.00%
2023/12/08	1.3	203.08	2	203.75	203.00	-0.8	46,572	0.00%
2023/12/07	3	199.01	88.1	200.71	201.00	-85	47,016	-0.18%
2023/12/06	69.3	198.98	85	201.41	199.50	-15.7	48,189	-0.03%
2023/12/05	43.3	194.05	73.2	193.88	195.00	-29.9	48,621	-0.06%
2023/12/04	23	200.41	0.5	198.61	197.50	22.5	48,704	0.05%
2023/12/01	108.1	199.78	22	200.00	200.00	86	49,043	0.18%	大買/
2023/11/30	54	200.31	25.2	202.86	203.00	28.8	48,994	0.06%
2023/11/29	22	199.59	21.2	200.99	201.00	0.9	48,815	0.00%
2023/11/28	20.2	196.00	21	197.00	197.00	-0.9	49,137	0.00%
2023/11/27	13.7	196.77	4	198.11	196.50	9.7	49,772	0.02%
2023/11/24	24.7	201.13	22	203.39	203.50	2.7	49,837	0.01%
2023/11/23	7.1	204.56	0	209.00	203.50	7.1	50,221	0.01%
2023/11/22	18.2	210.85	4	211.75	208.50	14.2	51,248	0.03%
2023/11/21	5.7	215.82	15.1	216.25	217.50	-9.5	52,538	-0.02%
2023/11/20	1.1	212.00	25.1	210.12	212.00	-24	54,396	-0.04%
2023/11/17	17.1	208.74	9	209.72	208.50	8.1	55,046	0.01%
2023/11/16	16.1	207.82	13.1	209.01	208.50	2.9	56,500	0.01%
2023/11/15	8	212.69	14.1	214.11	209.00	-6.1	57,346	-0.01%
2023/11/14	8.3	206.58	6.1	207.57	208.50	2.2	59,181	0.00%
2023/11/13	16.1	207.07	8	208.13	206.00	8.1	61,085	0.01%
2023/11/10	10.2	213.75	3	214.83	213.50	7.2	62,131	0.01%
2023/11/09	37.3	216.05	20	215.75	219.00	17.3	63,371	0.03%
2023/11/08	7	215.93	36.1	211.92	215.00	-29.1	65,202	-0.04%
2023/11/07	25.1	203.90	6	204.50	204.00	19.1	65,861	0.03%
2023/11/06	30	203.00	40	205.00	205.50	-10	67,393	-0.01%
2023/11/03	7	200.64	28.2	202.90	200.00	-21.2	68,690	-0.03%
2023/11/02	26.2	201.50	6	201.58	201.00	20.2	70,203	0.03%
2023/11/01	12.2	189.42	20	189.93	191.00	-7.9	71,524	-0.01%
2023/10/31	17.7	203.83	6.5	194.75	189.00	11.2	73,097	0.02%
2023/10/30	3	204.83	26	205.62	206.00	-23	74,682	-0.03%
2023/10/27	6	203.09	10.1	204.95	203.00	-4.1	76,422	-0.01%
2023/10/26	23	204.13	26	204.38	202.50	-3	77,922	0.00%
2023/10/25	0	210.00	4	209.38	210.50	-4	78,753	-0.01%
2023/10/24	9	204.67	11	205.73	209.00	-2	79,765	0.00%
2023/10/23	0.2	202.00	1	203.50	200.50	-0.9	80,983	0.00%
2023/10/20	1.2	203.09	0	0.00	204.50	1.2	82,915	0.00%
2023/10/19	4.2	207.81	0	0.00	208.50	4.2	83,516	0.01%
2023/10/18	7.4	212.67	2.2	213.60	209.50	5.2	84,971	0.01%
2023/10/17	5.1	220.54	3	225.50	221.50	2.1	85,014	0.00%
2023/10/16	2.1	222.05	2.2	225.09	221.50	-0.1	85,546	0.00%
2023/10/13	6.4	228.90	5	233.00	226.00	1.4	86,697	0.00%
2023/10/12	2	237.26	4	238.50	238.00	-2	86,393	0.00%
2023/10/11	11.9	248.19	29	254.34	238.00	-17.1	87,840	-0.02%
2023/10/06	47.1	253.45	39.9	254.31	254.50	7.2	88,426	0.01%
2023/10/05	28	250.14	9.1	250.01	249.50	18.9	89,090	0.02%
2023/10/04	17.5	247.88	6	246.43	250.50	11.4	89,611	0.01%
2023/10/03	1.2	249.31	2	251.74	248.50	-0.8	89,389	0.00%
2023/10/02	1.3	254.36	3.1	252.39	254.50	-1.9	89,443	0.00%
2023/09/28	12.3	238.87	9.9	238.36	239.50	2.4	88,794	0.00%
2023/09/27	1.1	224.57	9.1	225.77	230.00	-8.1	88,251	-0.01%
2023/09/26	9	225.11	11.1	227.52	221.50	-2.1	89,321	0.00%
2023/09/25	4	225.76	3	225.51	226.00	1	89,730	0.00%
2023/09/22	6.1	221.66	16	224.06	227.50	-10	90,057	-0.01%
2023/09/21	2	215.78	7	215.31	219.00	-5	89,695	-0.01%
2023/09/20	9	221.13	4	225.88	218.50	5	89,452	0.01%
2023/09/19	4.3	221.43	4.5	224.39	219.00	-0.2	89,328	0.00%
2023/09/18	5.2	222.86	2	227.50	222.50	3.2	89,526	0.00%
2023/09/15	1	235.99	4	236.37	233.00	-3	89,805	0.00%
2023/09/14	5	234.10	9.1	233.99	235.00	-4.1	90,100	0.00%
2023/09/13	4.3	225.88	4.1	226.18	228.50	0.2	89,894	0.00%
2023/09/12	1.1	222.83	5	223.00	224.00	-3.9	90,275	0.00%
2023/09/11	10.1	230.02	37.3	227.84	228.00	-27.2	90,321	-0.03%
2023/09/08	23.2	246.15	12.4	247.00	242.00	10.8	89,396	0.01%
2023/09/07	11.1	250.05	12.8	251.70	252.00	-1.8	89,743	0.00%
2023/09/06	1.4	250.44	11	252.77	254.00	-9.6	90,599	-0.01%
2023/09/05	1.8	243.80	1.1	243.14	245.00	0.7	91,085	0.00%
2023/09/04	0.7	242.09	3.1	240.30	246.00	-2.4	91,314	0.00%
2023/09/01	22.1	244.24	0.7	245.35	240.50	21.3	91,706	0.02%
2023/08/31	12	245.26	6.1	246.98	253.50	6	91,236	0.01%
2023/08/30	13.1	249.86	13.1	251.77	248.50	0	90,591	0.00%
2023/08/29	4	243.50	7.3	243.84	244.50	-3.3	90,942	0.00%
2023/08/28	14.3	235.45	11	236.05	238.00	3.2	90,549	0.00%
2023/08/25	29.4	246.67	13.1	245.93	244.00	16.4	89,971	0.02%
2023/08/24	49.7	267.92	31.6	270.67	262.50	18	89,193	0.02%
2023/08/23	5.5	258.69	5	257.71	262.00	0.5	87,260	0.00%
2023/08/22	4.2	263.35	11	260.86	258.50	-6.8	87,016	-0.01%
2023/08/21	27.1	256.18	7.3	256.12	250.50	19.8	85,971	0.02%
2023/08/18	45.6	259.74	19.2	264.78	256.00	26.4	84,870	0.03%
2023/08/17	52.3	271.65	75.6	271.56	272.50	-23.2	82,775	-0.03%
2023/08/16	63.6	262.56	28.7	257.91	270.00	34.9	80,862	0.04%
2023/08/15	11.5	249.51	7.5	250.36	246.50	4	79,538	0.01%
2023/08/14	40.1	236.74	64.4	237.15	239.00	-24.3	78,326	-0.03%
2023/08/11	9.4	220.25	10.1	222.30	223.50	-0.6	76,339	0.00%
2023/08/10	26.2	218.61	33.1	212.27	210.50	-6.9	75,438	-0.01%
2023/08/09	29.5	232.38	22.1	233.05	233.50	7.4	74,419	0.01%
2023/08/08	11.4	241.61	29.2	240.14	240.00	-17.7	73,812	-0.02%
2023/08/07	22.4	233.73	46.3	228.82	242.00	-24	71,937	-0.03%
2023/08/04	26.4	216.11	20.1	216.00	220.00	6.3	69,993	0.01%
2023/08/02	22.1	220.24	13	224.58	213.50	9.1	67,966	0.01%
2023/08/01	23.7	230.22	7	230.86	237.00	16.7	65,423	0.03%
2023/07/31	53.8	250.28	32.1	261.52	238.50	21.7	63,535	0.03%
2023/07/28	15.4	255.41	9.2	258.72	264.50	6.2	61,693	0.01%
2023/07/27	29	258.07	34.2	260.58	252.50	-5.2	60,469	-0.01%
2023/07/26	52.5	253.65	57.1	252.15	258.50	-4.6	59,344	-0.01%
2023/07/25	78.5	258.71	77	257.51	248.50	1.5	57,365	0.00%
2023/07/24	42	240.99	29.5	240.72	248.50	12.5	54,899	0.02%
2023/07/21	29.2	216.88	35.2	216.84	226.00	-6	53,038	-0.01%
2023/07/20	33.6	203.72	21.6	205.32	211.00	12	50,949	0.02%
2023/07/19	20.5	202.00	15.7	202.48	198.00	4.8	49,580	0.01%
2023/07/18	18.4	202.36	20.3	202.72	201.50	-1.9	48,483	0.00%
2023/07/17	20.8	197.10	14	195.82	196.00	6.8	46,854	0.01%
2023/07/14	23.4	199.59	12.2	197.81	198.00	11.2	46,301	0.02%
2023/07/13	16.1	201.88	26.1	201.05	195.00	-10	43,961	-0.02%
2023/07/12	25.3	182.43	52.7	182.52	187.50	-27.4	42,336	-0.06%
2023/07/11	16	172.34	11.6	169.95	173.00	4.5	41,377	0.01%
2023/07/10	20.5	161.68	2	163.25	162.50	18.5	40,607	0.05%
2023/07/07	7.3	164.14	1	163.52	160.50	6.3	40,324	0.02%
2023/07/06	11.7	166.79	5	167.99	165.00	6.7	39,670	0.02%
2023/07/05	12.4	167.02	32.6	169.20	169.50	-20.2	38,862	-0.05%
2023/07/04	22.3	170.73	17.2	168.98	170.50	5.1	38,150	0.01%
2023/07/03	24.8	160.17	20.1	160.41	160.50	4.7	36,644	0.01%
2023/06/30	6	149.50	15.6	149.48	152.00	-9.6	35,650	-0.03%
2023/06/29	7.1	145.58	6	145.92	146.50	1.1	34,853	0.00%
2023/06/28	5.5	144.59	7.1	146.13	144.00	-1.6	34,515	0.00%
2023/06/27	10.1	140.81	10	141.35	141.50	0.1	34,041	0.00%
2023/06/26	30.1	146.15	21.1	147.18	146.50	9	33,402	0.03%
2023/06/21	11.2	149.69	32.7	150.39	151.50	-21.5	32,802	-0.07%
2023/06/20	23.1	145.39	9.1	145.94	145.00	14	31,932	0.04%
2023/06/19	23	149.22	14.1	148.97	150.00	8.9	31,097	0.03%
2023/06/16	13.1	146.96	12.3	146.87	149.00	0.8	30,599	0.00%
2023/06/15	8.5	144.91	4.1	145.18	147.00	4.4	29,704	0.01%
2023/06/14	15.2	138.64	12.3	139.04	140.00	2.9	28,915	0.01%
2023/06/13	4	136.00	28.2	135.59	138.00	-24.2	28,425	-0.09%
2023/06/12	37.6	131.92	9.2	132.23	129.00	28.4	27,351	0.10%
2023/06/09	14.2	128.57	30.1	128.74	131.50	-15.9	26,069	-0.06%
2023/06/08	19	121.37	10.4	121.87	120.00	8.6	24,925	0.03%
2023/06/07	13.1	123.59	12.2	123.18	125.00	0.9	24,375	0.00%
2023/06/06	3.1	117.16	6	117.58	118.50	-2.9	23,329	-0.01%
2023/06/05	14	116.61	14	117.11	117.00	0	22,912	0.00%
2023/06/02	5	117.60	45.1	119.41	118.00	-40.1	22,448	-0.18%
2023/06/01	11	114.27	11.3	114.70	115.00	-0.3	21,303	0.00%
2023/05/31	16.4	114.31	14	116.11	116.50	2.4	20,850	0.01%
2023/05/30	23.7	116.93	9.1	114.64	115.00	14.6	19,902	0.07%
2023/05/29	2	114.75	1.1	113.60	114.00	0.9	18,759	0.01%
2023/05/26	18.9	117.12	13.3	116.71	115.50	5.6	18,208	0.03%
2023/05/25	3.1	112.21	2.5	112.48	113.50	0.6	17,433	0.00%
2023/05/24	0.7	105.71	1.8	106.04	105.50	-1.1	16,667	-0.01%
2023/05/23	2.4	104.59	3	105.00	107.00	-0.6	16,366	0.00%
2023/05/22	5.9	106.01	1	106.00	106.00	4.9	15,908	0.03%
2023/05/19	3.5	108.86	3.1	108.32	109.00	0.4	15,394	0.00%
2023/05/18	1	102.50	2	102.50	102.50	-1	14,591	-0.01%
2023/05/17	1.9	100.26	4	100.45	100.50	-2.1	14,096	-0.01%
2023/05/16	0	0.00	3.5	101.28	101.00	-3.5	13,567	-0.03%
2023/05/15	1.5	97.59	4.7	100.71	97.60	-3.2	12,703	-0.03%
2023/05/12	7	97.29	33.4	98.36	101.50	-26.4	11,907	-0.22%
2023/05/11	0	0.00	2	92.80	92.30	-2	10,758	-0.02%
2023/05/10	0	0.00	1.3	91.50	91.70	-1.3	10,579	-0.01%
2023/05/09	0	0.00	2.1	92.87	91.80	-2.1	10,482	-0.02%
2023/05/08	2	90.10	1.1	90.11	90.40	0.9	10,272	0.01%
2023/05/04	0	0.00	1	89.70	89.00	-1	9,936	-0.01%
2023/05/03	0.1	88.40	1	88.50	89.30	-0.9	9,740	-0.01%
2023/05/02	2	89.65	0	0.00	89.60	2	9,567	0.02%
2023/04/28	1	85.70	1	85.20	85.90	0	9,161	0.00%
2023/04/26	1	82.50	0	0.00	83.10	1	9,007	0.01%
2023/04/25	0.1	83.60	1	83.00	83.70	-1	8,884	-0.01%
2023/04/24	0	0.00	1	84.40	85.00	-1	8,765	-0.01%
2023/04/21	2	84.35	1	83.90	84.30	1	8,678	0.01%
2023/04/20	1	85.50	0.1	85.10	85.50	0.9	8,588	0.01%
2023/04/19	2	85.47	5	86.00	86.00	-3	8,544	-0.03%
2023/04/18	1.1	82.26	1.5	82.70	82.60	-0.4	8,126	0.00%
2023/04/17	1.1	81.64	0	0.00	81.30	1.1	8,029	0.01%
2023/04/14	21.6	82.28	0	0.00	81.80	21.6	7,858	0.27%
2023/04/13	3.2	89.14	2	89.60	89.30	1.2	7,331	0.02%
2023/04/12	0.1	90.50	12	90.81	90.90	-11.9	7,028	-0.17%
2023/04/11	0	0.00	9	90.56	90.60	-9	6,814	-0.13%
2023/04/06	0	0.00	0.1	89.90	89.90	-0.1	6,459	0.00%
2023/03/31	1	89.40	1.1	89.30	89.10	-0.1	6,340	0.00%
2023/03/30	0	0.00	1	89.00	89.00	-1	6,513	-0.02%
2023/03/27	1	87.50	0	0.00	87.50	1	7,343	0.01%
2023/03/24	2	87.30	0.1	87.20	87.50	1.9	7,684	0.02%
2023/03/22	1	84.60	1	85.00	85.00	0	7,428	0.00%
2023/03/21	0	0.00	0.2	83.90	83.80	-0.2	7,359	0.00%
2023/03/17	0	0.00	1	82.60	83.20	-1	7,349	-0.01%
2023/03/16	2	83.20	7.7	82.59	82.80	-5.7	7,259	-0.08%
2023/03/15	0	0.00	1	81.10	81.30	-1	7,155	-0.01%
2023/03/14	0	0.00	1	81.70	81.20	-1	7,198	-0.01%
2023/03/10	0	0.00	1	81.50	81.50	-1	7,185	-0.01%
2023/03/06	0.1	80.80	7	81.76	81.70	-6.9	7,246	-0.10%
2023/03/01	0	0.00	2	79.90	79.80	-2	7,324	-0.03%
2023/02/24	1	80.50	3	80.90	80.10	-2	7,308	-0.03%
2023/02/23	1	79.30	0	0.00	80.10	1	7,209	0.01%
2023/02/22	1	78.30	0	0.00	79.20	1	7,261	0.01%
2023/02/15	1	78.00	0	0.00	78.50	1	7,964	0.01%
2023/02/14	0	0.00	1	78.70	78.80	-1	7,991	-0.01%
2023/02/06	1	75.90	0	0.00	76.40	1	8,210	0.01%
2023/02/02	0	0.00	6	76.40	76.50	-6	8,302	-0.07%
2023/02/01	0	0.00	1	75.60	75.90	-1	8,287	-0.01%
2023/01/31	1	75.20	0	0.00	74.70	1	8,321	0.01%
2023/01/30	0	0.00	5	76.30	76.30	-5	8,268	-0.06%
2023/01/17	0.5	74.36	0	0.00	75.00	0.5	8,206	0.01%
2023/01/13	0	0.00	1	74.10	73.90	-1	8,184	-0.01%
2023/01/11	15	73.51	0	0.00	73.60	15	8,381	0.18%
2023/01/06	0	0.00	2	71.75	71.80	-2	8,552	-0.02%
2023/01/05	1	71.40	1	72.49	71.20	0	8,603	0.00%
2023/01/04	1	73.00	0	0.00	72.10	1	8,605	0.01%
2022/12/30	1	72.80	0	0.00	72.30	1	8,663	0.01%
2022/12/27	1	71.60	0	0.00	71.70	1	8,751	0.01%
2022/12/23	1	70.90	1	71.10	71.20	0	8,873	0.00%
2022/12/22	1	71.70	2	71.00	71.90	-1	8,940	-0.01%
2022/12/21	1.1	69.62	0	0.00	70.50	1.1	8,701	0.01%
2022/12/20	1	71.10	0	0.00	70.20	1	8,334	0.01%
2022/12/09	0	0.00	1	72.30	72.50	-1	7,653	-0.01%
2022/12/08	1	71.20	5	72.00	71.90	-4	7,697	-0.05%
2022/12/06	2	72.60	0	0.00	72.50	2	7,730	0.03%
2022/12/05	0	0.00	3	73.33	73.60	-3	7,726	-0.04%
2022/12/01	0	0.00	9	72.00	72.20	-9	7,641	-0.12%
2022/11/30	0	0.00	2	71.45	71.60	-2	7,637	-0.03%
2022/11/25	2	71.20	0	0.00	71.00	2	7,622	0.03%
2022/11/23	0	0.00	1	71.00	70.70	-1	7,575	-0.01%
2022/11/22	1	70.00	1	70.60	70.60	0	7,590	0.00%
2022/11/21	2	70.60	0	70.80	70.50	2	7,604	0.03%
2022/11/18	0.4	71.60	0	0.00	71.50	0.4	7,580	0.00%
2022/11/17	0.1	70.60	0	0.00	70.90	0.1	7,510	0.00%
2022/11/16	10.1	71.88	0	0.00	71.30	10.1	7,410	0.14%
2022/11/15	1	72.20	0	0.00	72.40	1	7,344	0.01%
2022/11/14	1	73.19	1.2	73.35	73.00	-0.1	7,264	0.00%
2022/11/11	0	0.00	1	70.20	70.50	-1	7,022	-0.01%
2022/11/09	0	0.00	2	68.85	69.10	-2	7,106	-0.03%
2022/11/08	0.1	68.40	1.2	69.00	68.10	-1.1	7,302	-0.01%
2022/11/07	0	0.00	2.4	67.71	67.90	-2.4	7,224	-0.03%
2022/11/04	0.5	66.68	0	0.00	66.70	0.5	7,204	0.01%
2022/11/03	0.3	67.04	0	0.00	66.80	0.3	7,201	0.00%
2022/11/02	1.2	66.74	0	0.00	67.30	1.2	7,170	0.02%
2022/11/01	3.3	67.49	0.1	67.40	67.00	3.2	7,129	0.05%
2022/10/31	10	68.20	0	0.00	68.40	10	7,068	0.14%
2022/10/28	1	68.10	0	0.00	67.70	1	7,089	0.01%
2022/10/25	0.1	68.80	0	0.00	68.80	0.1	7,310	0.00%
2022/10/24	0.2	69.30	0	0.00	69.30	0.2	7,399	0.00%
2022/10/21	0	0.00	1	69.00	68.80	-1	7,461	-0.01%
2022/10/20	1	69.20	0	0.00	70.00	1	7,496	0.01%
2022/10/18	0.2	70.60	0	0.00	70.70	0.2	7,313	0.00%
2022/10/14	1.5	72.98	1	73.60	72.50	0.5	7,234	0.01%
2022/10/13	1	72.60	0	0.00	72.50	1	7,278	0.01%
2022/10/11	1	74.40	13	73.10	73.00	-12	7,327	-0.16%
2022/10/06	4	76.65	3	77.37	76.00	1	7,230	0.01%
2022/10/05	3	76.50	2	77.40	76.20	1	7,215	0.01%
2022/10/04	2	75.20	5	75.86	76.20	-3	7,217	-0.04%
2022/10/03	1	75.60	0	0.00	74.20	1	7,175	0.01%
2022/09/30	2	77.35	1	78.20	77.00	1	7,246	0.01%
2022/09/29	0	0.00	1.1	78.07	78.20	-1.1	7,265	-0.02%
2022/09/28	0	0.00	3	77.13	77.70	-3	7,308	-0.04%
2022/09/27	3	76.40	1	77.20	77.00	2	7,288	0.03%
2022/09/23	3	77.87	0	0.00	77.30	3	7,303	0.04%
2022/09/22	2	77.75	2	79.00	79.00	0	7,377	0.00%
2022/09/20	6	79.48	5	79.78	79.30	1	7,222	0.01%
2022/09/19	6	79.70	7	80.14	79.70	-1	7,159	-0.01%
2022/09/15	1	79.40	2	79.85	79.60	-1	7,002	-0.01%
2022/09/14	6	79.37	3	79.80	79.20	3	6,959	0.04%
2022/09/13	1	80.40	2	81.00	80.70	-1	6,946	-0.01%
2022/09/12	2	79.65	2	81.15	80.80	0	6,924	0.00%
2022/09/08	1	79.20	2	79.70	79.80	-1	6,982	-0.01%
2022/09/07	1	79.00	1	79.50	79.30	0	6,997	0.00%
2022/09/06	3	79.30	3	79.83	79.50	0	6,985	0.00%
2022/09/05	2	79.05	3	79.27	79.20	-1	6,969	-0.01%
2022/09/01	1	78.00	0	0.00	78.10	1	6,962	0.01%
2022/08/31	1	78.60	2	78.90	79.30	-1	6,922	-0.01%
2022/08/30	1	77.70	0	0.00	78.60	1	6,873	0.01%
2022/08/22	0	0.00	1	79.20	79.50	-1	7,109	-0.01%
2022/08/18	0	0.00	1	78.20	79.00	-1	7,130	-0.01%
2022/08/16	1	77.90	1	78.10	78.40	0	7,123	0.00%
2022/08/15	4	78.00	0	0.00	77.80	4	7,028	0.06%
2022/08/12	3	81.13	2	81.80	80.90	1	6,884	0.01%
2022/08/11	1	80.90	1	81.70	81.30	0	6,980	0.00%
2022/08/10	0	0.00	5	81.32	81.50	-5	7,124	-0.07%
2022/08/08	0	0.00	1	78.60	79.70	-1	7,586	-0.01%
2022/08/03	1	78.00	1	78.50	78.50	0	7,635	0.00%
2022/08/01	4	77.50	2	78.15	78.40	2	7,546	0.03%
2022/07/29	0	0.00	3	84.60	84.60	-3	7,400	-0.04%
2022/07/27	0	0.00	2	82.90	83.40	-2	7,196	-0.03%
2022/07/26	2	82.15	0	0.00	82.50	2	7,166	0.03%
2022/07/13	0	0.00	1	79.40	79.20	-1	7,323	-0.01%
2022/07/12	0	0.00	0.2	77.00	76.80	-0.2	7,326	0.00%
2022/07/08	0.2	76.85	0	0.00	76.20	0.2	7,356	0.00%
2022/07/07	0	0.00	2	77.10	77.50	-2	7,269	-0.03%
2022/07/04	1	79.70	1	80.30	79.20	0	7,258	0.00%
2022/06/29	1	79.00	1	80.00	80.10	0	7,549	0.00%
2022/06/28	0	0.00	1	81.00	80.90	-1	7,659	-0.01%
2022/06/27	0	0.00	2.4	80.92	80.80	-2.4	7,836	-0.03%
2022/06/24	1	80.10	1	80.60	80.40	0	7,870	0.00%
2022/06/23	1	79.60	1	80.60	80.00	0	7,891	0.00%
2022/06/22	1	79.90	1	80.60	79.40	0	7,860	0.00%
2022/06/21	2	80.60	0	0.00	80.60	2	7,842	0.03%
2022/06/20	2	79.35	0	0.00	78.90	2	7,806	0.03%
2022/06/17	0	0.00	3	80.43	81.00	-3	7,831	-0.04%
2022/06/14	0	0.00	2	79.40	79.90	-2	7,954	-0.03%
2022/06/13	1	79.10	0	0.00	79.30	1	8,014	0.01%
2022/06/10	1	79.60	0	0.00	80.40	1	7,997	0.01%
2022/06/06	2	79.65	1.1	79.62	79.60	0.9	8,208	0.01%
2022/06/02	0	0.00	6	79.65	79.10	-6	8,344	-0.07%
2022/05/31	0.4	79.30	0	0.00	79.60	0.4	8,436	0.00%
2022/05/30	1	78.70	1	79.10	79.10	0	8,301	0.00%
2022/05/27	1	77.00	18	77.37	77.20	-17	8,252	-0.21%
2022/05/26	0	0.00	3	76.53	76.70	-3	8,252	-0.04%
2022/05/25	2	75.55	1	75.80	75.70	1	8,329	0.01%
2022/05/24	0.1	75.80	0	0.00	75.00	0.1	8,479	0.00%
2022/05/23	0	0.00	4	75.85	75.50	-4	8,400	-0.05%
2022/05/20	2.3	74.87	0	0.00	74.50	2.3	8,389	0.03%
2022/05/19	1	74.60	1	75.00	75.10	0	8,312	0.00%
2022/05/18	1	75.20	3	75.70	75.70	-2	8,208	-0.02%
2022/05/17	3	75.60	0	0.00	75.40	3	8,051	0.04%
2022/05/16	27	76.69	9	76.19	76.40	18	7,882	0.23%
2022/05/12	1	82.50	0	0.00	82.10	1	7,552	0.01%
2022/05/11	1	83.00	1	83.50	83.00	0	7,520	0.00%
2022/05/09	2	83.90	2	84.60	84.90	0	7,633	0.00%
2022/05/06	0	0.00	8	85.40	85.60	-8	7,668	-0.10%
2022/05/05	0	0.00	1	86.10	85.50	-1	7,688	-0.01%
2022/05/04	0	0.00	1.2	84.83	85.20	-1.2	7,699	-0.02%
2022/04/29	1	83.10	4	83.83	83.80	-3	7,810	-0.04%
2022/04/28	0.5	82.92	0	0.00	82.90	0.5	7,907	0.01%
2022/04/27	0.4	83.20	0	0.00	83.00	0.4	7,975	0.00%
2022/04/26	0.1	84.00	1	83.50	83.90	-0.9	8,007	-0.01%
2022/04/25	0.2	83.50	2	83.20	83.20	-1.8	7,981	-0.02%
2022/04/22	0.1	84.20	0	0.00	84.50	0.1	7,911	0.00%
2022/04/21	1	84.60	0	0.00	84.60	1	7,849	0.01%
2022/04/20	1	84.70	0	0.00	85.80	1	7,859	0.01%
2022/04/19	0	0.00	2	85.50	85.00	-2	7,715	-0.03%
2022/04/18	3.1	85.00	0	0.00	85.20	3.1	7,809	0.04%
2022/04/15	0	0.00	1	85.70	85.90	-1	7,812	-0.01%
2022/04/14	4	86.20	0	0.00	85.60	4	7,872	0.05%
2022/04/13	0	0.00	9	87.17	87.70	-9	7,858	-0.11%
2022/04/12	0	0.00	1	85.90	85.70	-1	7,863	-0.01%
2022/04/11	4.1	86.05	3	87.07	85.60	1.1	7,899	0.01%
2022/04/08	4.1	85.78	6	85.65	85.90	-2	7,892	-0.02%
2022/04/06	6	86.67	10	86.75	87.00	-4	7,908	-0.05%
2022/04/01	5.6	86.58	20	86.40	86.50	-14.4	8,054	-0.18%
2022/03/31	1.2	88.58	0	0.00	88.30	1.2	7,848	0.01%
2022/03/30	15	89.85	0	0.00	89.60	15	7,671	0.20%
2022/03/29	2	90.90	0	0.00	91.30	2	7,505	0.03%
2022/03/28	4	90.60	4	91.45	91.80	0	7,499	0.00%
2022/03/25	2	91.10	0	0.00	91.50	2	7,540	0.03%
2022/03/24	1	91.60	0	0.00	91.80	1	7,619	0.01%
2022/03/23	1	91.50	0	0.00	92.70	1	7,703	0.01%
2022/03/22	11	90.99	11	91.41	91.40	0	7,769	0.00%
2022/03/21	0.1	92.30	0	0.00	92.00	0.1	7,743	0.00%
2022/03/17	1	92.40	1	92.90	92.40	0	7,714	0.00%
2022/03/16	1	91.20	3	91.60	92.00	-2	7,634	-0.03%
2022/03/15	2	91.00	0	0.00	91.00	2	7,586	0.03%
2022/03/11	0	0.00	1	92.20	92.00	-1	7,628	-0.01%
2022/03/10	0	0.00	16	92.55	92.60	-16	7,640	-0.21%
2022/03/09	4.1	89.64	0	0.00	89.10	4.1	7,563	0.05%
2022/03/08	1	89.10	1	90.10	89.60	0	7,500	0.00%
2022/03/07	7.1	91.40	0	0.00	90.90	7.1	7,381	0.10%
2022/03/04	8	92.46	3	93.17	92.90	5	7,407	0.07%
2022/03/03	0	0.00	3	93.63	93.60	-3	7,410	-0.04%
2022/03/02	9	92.78	7.1	93.37	93.20	1.9	7,441	0.03%
2022/03/01	6	93.35	27	93.96	93.80	-21	7,400	-0.28%
2022/02/25	1	91.90	1.6	92.61	92.90	-0.6	7,351	-0.01%
2022/02/24	15	92.71	6.5	91.42	91.90	8.5	7,291	0.12%
2022/02/23	1.1	94.03	2	94.35	94.30	-0.9	7,157	-0.01%
2022/02/22	7	93.03	8	93.86	94.80	-1	7,251	-0.01%
2022/02/21	3	93.23	3	94.13	94.70	0	7,214	0.00%
2022/02/18	0	0.00	22	93.91	94.30	-22	7,274	-0.30%
2022/02/17	2	93.05	0	0.00	93.20	2	7,482	0.03%
2022/02/16	1	92.60	4	93.15	93.40	-3	7,718	-0.04%
2022/02/14	5	92.18	0	0.00	92.60	5	7,744	0.06%
2022/02/11	21	93.66	0	0.00	93.80	21	7,869	0.27%
2022/02/10	3.6	94.86	0	0.00	95.00	3.6	7,888	0.05%
2022/02/09	0	0.00	3	95.00	95.70	-3	7,903	-0.04%
2022/02/08	3	93.80	1	94.00	94.20	2	7,810	0.03%
2022/01/26	0	0.00	6	92.90	92.90	-6	7,746	-0.08%
2022/01/25	10	92.39	4	92.80	93.00	6	7,756	0.08%
2022/01/24	2	92.40	21	93.94	94.00	-19	7,671	-0.25%
2022/01/21	4	92.00	2	92.50	92.90	2	7,617	0.03%
2022/01/20	29	92.81	0	0.00	92.80	29	7,494	0.39%
2022/01/19	25	93.20	0	0.00	93.40	25	7,398	0.34%
2022/01/18	4	93.28	21	93.43	93.40	-17	7,371	-0.23%
2022/01/17	18	91.89	1	91.80	91.90	17	7,275	0.23%
2022/01/13	1	91.70	3	91.50	92.20	-2	7,243	-0.03%
2022/01/11	1	91.40	1	91.20	92.10	0	7,183	0.00%
2022/01/10	1	92.10	0	0.00	92.50	1	7,108	0.01%
2022/01/06	1	92.10	0	0.00	93.30	1	7,039	0.01%
2022/01/05	0	0.00	0.7	93.40	93.50	-0.7	6,993	-0.01%
2022/01/04	2	93.00	2	93.25	93.50	0	6,997	0.00%
2022/01/03	1	93.60	0	0.00	93.70	1	6,912	0.01%
2021/12/30	0	0.00	2.7	94.96	94.70	-2.7	6,892	-0.04%
2021/12/29	4	94.48	1	95.90	94.60	3	6,822	0.04%
2021/12/28	7.5	94.04	8.3	94.45	94.70	-0.8	6,688	-0.01%
2021/12/27	3	91.37	9	91.11	91.40	-6	6,417	-0.09%
2021/12/24	6	90.30	1	90.50	90.50	5	6,430	0.08%
2021/12/23	0	0.00	5	90.24	90.30	-5	6,459	-0.08%
2021/12/22	3	89.47	2.2	90.12	90.00	0.8	6,490	0.01%
2021/12/21	0	0.00	5	88.80	89.30	-5	6,476	-0.08%
2021/12/20	4	88.08	1	88.10	87.80	3	6,421	0.05%
2021/12/17	13.2	89.24	0	0.00	88.90	13.2	6,429	0.20%
2021/12/16	1	90.10	3	89.73	90.10	-2	6,493	-0.03%
2021/12/15	5	88.52	1	89.10	88.80	4	6,545	0.06%
2021/12/14	0	0.00	1	88.90	89.30	-1	6,669	-0.01%
2021/12/10	1	89.20	0	0.00	89.30	1	6,574	0.02%
2021/12/09	1	88.30	2	88.80	89.00	-1	6,519	-0.02%
2021/12/08	1	88.20	1	88.80	88.40	0	6,494	0.00%
2021/12/07	0	0.00	1	87.60	87.90	-1	6,499	-0.02%
2021/12/03	1	87.90	1	88.40	87.80	0	6,465	0.00%
2021/12/01	0	0.00	2.4	87.62	87.90	-2.4	6,352	-0.04%
2021/11/30	3	87.13	1	87.40	85.90	2	6,298	0.03%
2021/11/29	2	86.35	2	86.70	86.60	0	6,121	0.00%
2021/11/26	3	86.50	0	0.00	86.60	3	6,109	0.05%
2021/11/25	1	88.00	0	0.00	88.00	1	6,188	0.02%
2021/11/24	0	0.00	1	87.20	87.00	-1	6,214	-0.02%
2021/11/23	0	0.00	2.1	86.71	87.60	-2.1	6,215	-0.03%
2021/11/22	1	86.00	1	86.90	86.50	0	6,165	0.00%
2021/11/18	0	0.00	11.3	88.24	88.30	-11.3	6,090	-0.19%
2021/11/17	1.3	88.46	5	88.08	88.50	-3.8	6,087	-0.06%
2021/11/16	1	88.50	3	88.17	88.60	-2	6,057	-0.03%
2021/11/15	1	86.00	4.4	85.37	86.00	-3.4	5,885	-0.06%
2021/11/12	0	0.00	4	82.98	83.00	-4	5,764	-0.07%
2021/11/11	1	82.50	3	82.67	82.50	-2	5,807	-0.03%
2021/11/10	1	82.90	5.3	82.89	82.80	-4.3	5,945	-0.07%
2021/11/09	1	80.80	0	0.00	81.10	1	5,960	0.02%
2021/11/08	0.6	81.15	4	81.40	81.50	-3.4	5,963	-0.06%
2021/11/05	0	0.00	2	79.35	80.00	-2	5,955	-0.03%
2021/11/04	0	0.00	9	79.53	79.70	-9	5,942	-0.15%
2021/11/03	4	78.90	0	0.00	79.10	4	5,985	0.07%
2021/11/02	0	0.00	4	79.20	79.20	-4	6,033	-0.07%
2021/11/01	0	0.00	2	78.70	78.50	-2	6,062	-0.03%
2021/10/29	0.1	78.40	0	0.00	78.00	0.1	6,258	0.00%
2021/10/27	0	0.00	1	78.80	78.60	-1	6,489	-0.02%
2021/10/26	0	0.00	1	79.20	79.20	-1	6,656	-0.02%
2021/10/25	6	77.98	1	78.70	77.90	5	6,709	0.07%
2021/10/22	1	78.50	0	0.00	78.30	1	6,850	0.01%
2021/10/21	1.1	77.80	1	77.80	77.90	0.1	7,033	0.00%
2021/10/20	2	79.00	1	79.10	78.40	1	7,473	0.01%
2021/10/15	3.1	78.70	1	79.30	78.40	2.1	7,969	0.03%
2021/10/14	1	78.90	2	78.70	78.90	-1	8,014	-0.01%
2021/10/13	1	77.60	2	77.60	77.40	-1	8,055	-0.01%
2021/10/12	15	77.03	0	0.00	76.90	15	8,120	0.18%
2021/10/08	3	78.50	0	0.00	78.50	3	8,193	0.04%
2021/10/07	1	78.30	1	79.00	78.10	0	8,317	0.00%
2021/10/06	0	0.00	1	77.70	77.50	-1	8,332	-0.01%
2021/10/05	0.1	77.20	0	0.00	77.10	0.1	8,422	0.00%
2021/10/04	0.1	77.40	1	77.80	77.30	-0.9	8,509	-0.01%
2021/10/01	2.1	76.86	2	77.30	77.00	0.1	8,569	0.00%
2021/09/30	1	77.50	0	0.00	77.50	1	8,565	0.01%
2021/09/29	1.2	76.63	0	0.00	76.70	1.2	8,640	0.01%
2021/09/28	0.1	77.80	1	77.40	77.50	-0.9	8,704	-0.01%
2021/09/27	2	78.55	1	78.40	78.20	1	8,780	0.01%
2021/09/24	0	0.00	1	78.60	78.40	-1	8,891	-0.01%
2021/09/23	3	78.67	2.7	78.67	79.50	0.3	8,853	0.00%
2021/09/22	0.8	78.14	1	77.80	78.40	-0.2	8,773	0.00%
2021/09/16	0.1	75.90	0	0.00	76.00	0.1	8,638	0.00%
2021/09/13	1.1	74.89	0	0.00	75.20	1.1	9,109	0.01%
2021/09/10	0.1	74.30	0	0.00	74.90	0.1	9,193	0.00%
2021/09/09	1.1	76.06	1.1	76.39	76.00	0	9,279	0.00%
2021/09/08	1.1	76.17	0	0.00	76.20	1.1	9,445	0.01%
2021/09/06	1	77.10	0	0.00	76.80	1	9,718	0.01%
2021/09/03	1	77.10	0	0.00	77.40	1	9,797	0.01%
2021/09/02	4.1	77.76	5	77.10	77.10	-0.9	9,933	-0.01%
2021/09/01	2	78.00	1	78.00	78.00	1	10,141	0.01%
2021/08/27	1	76.70	0	0.00	76.80	1	10,249	0.01%
2021/08/26	0.1	76.40	0	0.00	76.30	0.1	10,407	0.00%
2021/08/24	1	76.40	11	76.73	76.70	-10	10,639	-0.09%
2021/08/23	3	76.00	2.6	76.26	75.90	0.4	10,719	0.00%
2021/08/20	1	75.80	1.2	75.88	75.60	-0.2	10,840	0.00%
2021/08/19	0.2	74.50	0	0.00	74.90	0.2	11,356	0.00%
2021/08/18	0	0.00	1.3	75.26	75.20	-1.3	11,484	-0.01%
2021/08/17	0.5	74.70	0	0.00	73.70	0.5	11,478	0.00%
2021/08/16	0.3	73.20	0	0.00	73.20	0.3	11,444	0.00%
2021/08/13	5.3	74.32	2	73.85	73.70	3.3	11,420	0.03%
2021/08/12	12	75.78	0	0.00	76.00	12	11,377	0.11%
2021/08/11	4	76.30	5	76.34	76.40	-1	11,433	-0.01%
2021/08/10	1.2	76.94	11	77.27	77.10	-9.9	11,563	-0.09%
2021/08/09	2.1	77.34	1	77.20	77.50	1.1	11,738	0.01%
2021/08/06	14	76.66	1	76.90	77.10	13	11,850	0.11%
2021/08/05	1.1	76.34	4	76.43	76.40	-2.9	12,015	-0.02%
2021/08/04	3.3	76.18	0	0.00	76.20	3.3	12,291	0.03%
2021/08/03	1.5	77.03	1	76.60	77.40	0.5	12,231	0.00%
2021/08/02	3	78.00	1	77.80	78.00	2	12,165	0.02%
2021/07/30	8	77.49	0	0.00	77.30	8	12,196	0.07%
2021/07/29	2	78.40	1	78.90	78.40	1	12,203	0.01%
2021/07/28	2	78.80	0	0.00	79.00	2	12,184	0.02%
2021/07/27	17.2	80.20	0	0.00	80.40	17.2	12,188	0.14%
2021/07/26	24.3	80.81	0	0.00	80.90	24.3	12,102	0.20%
2021/07/23	17	89.79	6	89.40	89.40	11	11,689	0.09%
2021/07/22	0	0.00	3	90.57	90.00	-3	11,501	-0.03%
2021/07/21	1.1	90.27	0	0.00	90.30	1.1	11,469	0.01%
2021/07/20	0	0.00	1	90.60	91.00	-1	11,325	-0.01%
2021/07/19	0	0.00	3	90.10	90.70	-3	11,315	-0.03%
2021/07/15	1	90.30	2	89.55	89.40	-1	11,377	-0.01%
2021/07/13	1	91.40	0	0.00	91.80	1	11,261	0.01%
2021/07/09	0	90.50	0	0.00	90.50	0	11,276	0.00%
2021/07/07	0	0.00	1	89.60	89.50	-1	11,381	-0.01%
2021/07/06	1.1	90.00	1	89.50	89.50	0.1	11,376	0.00%
2021/07/05	0	0.00	3	90.17	90.20	-3	11,361	-0.03%
2021/07/02	3.1	88.80	0	0.00	88.90	3.1	11,314	0.03%
2021/07/01	0	0.00	1	87.90	88.20	-1	11,283	-0.01%
2021/06/30	0	0.00	2	87.60	87.50	-2	11,193	-0.02%
2021/06/29	2	87.05	0	0.00	86.90	2	11,209	0.02%
2021/06/28	1	87.70	3	87.50	87.70	-2	11,449	-0.02%
2021/06/25	3	87.20	4	87.33	87.30	-1	11,570	-0.01%
2021/06/23	1	87.00	0	0.00	87.00	1	11,509	0.01%
2021/06/22	0	0.00	1	86.50	86.20	-1	11,458	-0.01%
2021/06/21	0.3	87.20	0	0.00	87.10	0.3	11,292	0.00%
2021/06/18	3	87.27	0	0.00	87.00	3	11,370	0.03%
2021/06/17	3.5	87.16	4	87.38	87.60	-0.5	11,245	0.00%
2021/06/16	1.6	88.01	0.1	88.10	88.30	1.5	11,237	0.01%
2021/06/15	1.5	87.12	6	87.47	87.10	-4.5	11,287	-0.04%
2021/06/11	2	86.10	0	86.30	86.00	2	11,244	0.02%
2021/06/10	4	85.55	0	0.00	85.10	4	11,254	0.04%
2021/06/09	1	85.10	2	85.85	85.10	-1	11,197	-0.01%
2021/06/08	2	87.55	0	0.00	86.70	2	11,121	0.02%
2021/06/07	0	0.00	1	86.20	87.00	-1	11,106	-0.01%
2021/06/04	5	86.94	0	0.00	87.10	5	11,104	0.05%
2021/06/03	3	87.83	5	87.94	87.80	-2	11,145	-0.02%
2021/06/02	3	88.97	0	0.00	88.40	3	11,093	0.03%
2021/06/01	1	89.90	2	90.50	89.90	-1	11,019	-0.01%
2021/05/31	1	89.10	0	0.00	89.70	1	11,062	0.01%
2021/05/28	1	88.00	1	87.90	87.90	0	11,048	0.00%
2021/05/27	9	86.44	13	87.33	87.40	-4	10,966	-0.04%
2021/05/26	7	87.04	1	87.40	87.20	6	10,593	0.06%
2021/05/20	0	0.00	1	88.40	88.40	-1	10,473	-0.01%
2021/05/18	0	0.00	4	88.08	90.00	-4	10,478	-0.04%
2021/05/17	6	88.15	1.1	87.95	88.30	4.9	10,558	0.05%
2021/05/13	1	88.10	0	0.00	88.10	1	10,258	0.01%
2021/05/12	3.2	85.98	2	88.90	87.90	1.2	10,164	0.01%
2021/05/11	0	0.00	4	91.60	91.50	-4	10,012	-0.04%
2021/05/10	2.1	94.93	0	0.00	94.50	2.1	9,947	0.02%
2021/05/07	2	93.00	0	0.00	95.40	2	10,007	0.02%
2021/05/06	1.1	93.45	0	0.00	93.00	1.1	10,012	0.01%
2021/05/04	2.3	94.35	11	95.35	94.30	-8.7	9,895	-0.09%
2021/05/03	1.7	97.41	1	97.30	96.20	0.7	9,850	0.01%
2021/04/29	1	98.30	0	0.00	98.40	1	9,793	0.01%
2021/04/28	3	97.47	0	0.00	97.60	3	9,796	0.03%
2021/04/27	3.5	98.60	0	0.00	97.40	3.5	9,875	0.04%
2021/04/26	3	98.33	1	98.80	98.80	2	9,825	0.02%
2021/04/23	1	97.30	0	0.00	97.60	1	9,893	0.01%
2021/04/22	2	97.20	10	97.23	97.20	-8	9,913	-0.08%
2021/04/20	2	98.15	0	0.00	98.00	2	9,976	0.02%
2021/04/19	4.1	97.20	1	97.50	97.30	3.1	9,987	0.03%
2021/04/16	1	96.80	0	0.00	97.90	1	10,011	0.01%
2021/04/15	1	95.90	0	0.00	95.90	1	10,014	0.01%
2021/04/13	1	95.70	5	96.48	95.90	-4	10,058	-0.04%
2021/04/12	2	97.75	0	0.00	97.40	2	10,139	0.02%
2021/04/09	3	97.67	8	97.74	97.90	-5	10,199	-0.05%
2021/04/08	1	99.10	0	0.00	98.80	1	10,104	0.01%
2021/04/01	1	100.00	1	99.40	99.00	0	10,014	0.00%
2021/03/31	2	99.20	4	99.20	98.00	-2	9,944	-0.02%
2021/03/30	2	98.75	5.9	98.25	99.00	-3.9	9,625	-0.04%
2021/03/29	2	97.00	3	97.43	98.00	-1	9,494	-0.01%
2021/03/26	0	0.00	1	94.00	94.00	-1	9,377	-0.01%
2021/03/25	2.8	92.96	0	0.00	93.00	2.8	9,391	0.03%
2021/03/24	0	0.00	1	94.40	93.70	-1	9,444	-0.01%
2021/03/23	3	93.90	1	93.20	93.40	2	9,436	0.02%
2021/03/19	0	0.00	1.6	90.89	89.40	-1.6	9,490	-0.02%
2021/03/18	5	91.98	7.1	92.46	91.50	-2.1	9,412	-0.02%
2021/03/17	1.9	88.59	6	88.52	88.60	-4.1	9,292	-0.04%
2021/03/16	5	89.10	0	0.00	89.50	5	9,331	0.05%
2021/03/15	0	0.00	3	88.63	88.90	-3	9,314	-0.03%
2021/03/12	1	88.50	7	87.93	88.50	-6	9,404	-0.06%
2021/03/11	6	86.18	1	86.30	86.80	5	9,511	0.05%
2021/03/10	2	85.85	3	86.27	85.70	-1	9,556	-0.01%
2021/03/09	0	0.00	1	85.50	85.50	-1	9,543	-0.01%
2021/03/08	1.4	84.93	0	0.00	85.00	1.4	9,506	0.02%
2021/03/05	3	85.13	0	0.00	85.50	3	9,449	0.03%
2021/03/04	0.1	85.30	0	0.00	85.20	0.1	9,598	0.00%
2021/03/02	0	0.00	1	86.10	86.00	-1	9,484	-0.01%
2021/02/25	1	86.60	0.5	87.00	87.00	0.5	9,354	0.01%
2021/02/24	2.1	86.41	8	86.90	85.50	-5.9	9,362	-0.06%
2021/02/23	1	86.30	6	86.90	86.70	-5	9,288	-0.05%
2021/02/22	5.4	87.45	5	88.18	87.30	0.4	9,305	0.00%
2021/02/19	2	87.35	0.6	88.20	88.20	1.4	9,357	0.01%
2021/02/18	0	0.00	5	88.12	88.90	-5	9,557	-0.05%
2021/02/17	5	88.38	1.3	87.40	88.70	3.7	9,739	0.04%
2021/02/03	0	84.80	9	85.77	85.50	-9	9,737	-0.09%
2021/02/02	0	0.00	5	84.80	84.60	-5	9,766	-0.05%
2021/02/01	0.5	82.50	1	82.50	82.50	-0.5	9,634	-0.01%
2021/01/29	7.1	82.54	2	82.20	80.70	5.1	9,623	0.05%
2021/01/28	1	82.70	1	84.00	82.80	0	9,571	0.00%
2021/01/26	1.4	83.00	0	0.00	83.00	1.4	9,472	0.01%
2021/01/25	1	84.30	1	83.20	84.30	0	9,428	0.00%
2021/01/22	0	0.00	0.5	82.40	82.40	-0.5	9,397	-0.01%
2021/01/20	2.3	81.11	7	81.69	81.20	-4.7	9,356	-0.05%
2021/01/19	1	82.80	3	82.80	82.60	-2	9,215	-0.02%
2021/01/18	2.3	82.81	3.2	83.28	83.20	-0.9	9,152	-0.01%
2021/01/15	4	86.00	2	86.05	85.00	2	9,070	0.02%
2021/01/14	9.6	85.62	5	85.92	85.60	4.6	9,068	0.05%
2021/01/13	9.2	85.77	0	0.00	86.10	9.2	9,146	0.10%
2021/01/12	1	84.50	4	84.30	84.90	-3	8,981	-0.03%
2021/01/11	6	84.60	0.1	84.10	84.90	5.9	8,902	0.07%
2021/01/07	2	84.30	0	0.00	83.90	2	8,812	0.02%
2021/01/06	15	84.58	7	84.80	83.90	8	8,743	0.09%
2021/01/05	2	82.80	4	83.75	84.70	-2	8,604	-0.02%
2021/01/04	1	81.20	2	80.90	81.10	-1	8,528	-0.01%
2020/12/31	0	0.00	2	81.00	80.90	-2	8,497	-0.02%
2020/12/30	1	80.80	1	80.50	81.00	0	8,578	0.00%
2020/12/29	2	80.40	7	80.64	80.40	-5	8,652	-0.06%
2020/12/28	3	80.73	0	0.00	80.90	3	8,742	0.03%
2020/12/25	1	79.80	0	0.00	79.80	1	8,747	0.01%
2020/12/24	2	78.70	0	0.00	78.80	2	8,771	0.02%
2020/12/23	3	78.70	0	0.00	79.00	3	8,847	0.03%
2020/12/22	1	78.60	5	78.80	78.30	-4	8,858	-0.05%
2020/12/16	3	77.70	12.5	78.07	78.90	-9.5	8,902	-0.11%
2020/12/15	0	0.00	3	77.60	77.60	-3	8,883	-0.03%
2020/12/14	1	80.30	0	0.00	79.90	1	8,805	0.01%
2020/12/11	2	80.50	5	80.28	81.10	-3	8,842	-0.03%
2020/12/09	0	0.00	3	81.83	81.90	-3	8,812	-0.03%
2020/12/08	12	81.60	1	81.90	81.90	11	8,816	0.12%
2020/12/07	5	80.90	1	80.60	81.40	4	8,781	0.05%
2020/12/04	0	0.00	2	78.35	79.00	-2	8,731	-0.02%
2020/12/03	1	77.70	4	77.90	77.40	-3	8,758	-0.03%
2020/12/02	1	77.80	2	77.95	77.80	-1	8,777	-0.01%
2020/11/30	2	76.40	0	0.00	77.00	2	9,025	0.02%
2020/11/27	1	77.20	0	0.00	77.70	1	8,910	0.01%
2020/11/26	0	0.00	2	77.60	77.70	-2	9,030	-0.02%
2020/11/25	0	0.00	4.3	77.43	77.50	-4.3	9,185	-0.05%
2020/11/24	5	77.32	1	77.80	77.40	4	9,343	0.04%
2020/11/23	2	77.25	6	77.20	77.50	-4	9,412	-0.04%
2020/11/20	1.5	76.32	0	0.00	76.50	1.5	9,474	0.02%
2020/11/19	3	76.20	0.2	76.40	76.50	2.8	9,607	0.03%
2020/11/18	1	76.30	3	75.90	76.30	-2	9,611	-0.02%
2020/11/17	6.3	75.26	0	0.00	75.60	6.3	9,711	0.06%
2020/11/16	2	75.90	7	74.99	76.10	-5	9,609	-0.05%
2020/11/12	5	71.80	0	0.00	71.10	5	9,508	0.05%
2020/11/11	2	71.70	4	72.13	71.60	-2	9,776	-0.02%
2020/11/10	0	0.00	2	73.00	72.10	-2	10,285	-0.02%
2020/11/09	0.2	73.90	0	0.00	74.00	0.2	10,186	0.00%
2020/11/06	0	0.00	1	73.70	73.80	-1	10,170	-0.01%
2020/11/05	0	0.00	2	73.50	72.70	-2	10,177	-0.02%
2020/11/04	0.1	73.00	0	0.00	72.70	0.1	10,234	0.00%
2020/11/02	0	0.00	2	72.35	72.80	-2	10,373	-0.02%
2020/10/28	0.1	73.10	0	0.00	73.10	0.1	11,171	0.00%
2020/10/27	0	0.00	2	71.90	72.30	-2	11,422	-0.02%
2020/10/26	1	72.10	0	0.00	72.20	1	11,688	0.01%
2020/10/22	0	0.00	6	71.53	72.10	-6	12,018	-0.05%
2020/10/21	5	72.02	14	71.56	71.20	-9	12,064	-0.07%
2020/10/20	1	73.40	1	73.90	73.20	0	12,033	0.00%
2020/10/16	0.1	73.40	0	0.00	73.20	0.1	12,310	0.00%
2020/10/12	4	73.72	3	73.87	73.30	1	12,524	0.01%
2020/10/08	0	0.00	1	74.30	74.90	-1	12,487	-0.01%
2020/10/07	1	74.20	0	0.00	74.20	1	12,464	0.01%
2020/10/06	0	0.00	1	74.60	74.90	-1	12,436	-0.01%
2020/10/05	3	74.10	0	0.00	74.00	3	12,462	0.02%
2020/09/30	0	0.00	1	75.00	75.60	-1	12,565	-0.01%
2020/09/29	1	74.60	1	75.00	74.50	0	12,691	0.00%
2020/09/28	1.1	74.02	2	74.10	74.20	-0.9	12,869	-0.01%
2020/09/25	2	73.05	0	0.00	73.40	2	12,891	0.02%
2020/09/24	8	74.00	3	73.83	73.00	5	12,957	0.04%
2020/09/22	2	75.60	0	0.00	75.60	2	12,953	0.02%
2020/09/21	0	0.00	1	77.80	76.30	-1	12,971	-0.01%
2020/09/18	1	78.00	1	77.90	78.10	0	12,990	0.00%
2020/09/17	1	78.60	1	78.80	78.60	0	12,934	0.00%
2020/09/16	1	78.10	2	78.70	78.80	-1	12,932	-0.01%
2020/09/15	0	0.00	7	78.20	78.30	-7	12,879	-0.05%
2020/09/11	0	0.00	2	76.05	76.40	-2	13,037	-0.02%
2020/09/10	5	75.66	4	75.85	75.90	1	13,027	0.01%
2020/09/09	1	73.20	3	74.23	74.40	-2	12,966	-0.02%
2020/09/08	7	74.87	2	74.65	74.90	5	12,882	0.04%
2020/09/07	3	75.57	1	76.80	75.60	2	12,933	0.02%
2020/09/04	5	75.84	1	76.21	76.80	4	12,942	0.03%
2020/09/03	2	77.75	1	78.30	77.80	1	12,885	0.01%
2020/09/02	2	77.60	1	77.90	77.80	1	12,886	0.01%
2020/09/01	3.1	77.54	2	77.45	77.90	1.1	13,030	0.01%
2020/08/31	3	77.27	6	78.22	77.00	-3	12,903	-0.02%
2020/08/28	4	77.63	1	78.70	77.20	3	12,954	0.02%
2020/08/27	6	78.02	1	78.20	78.50	5	12,852	0.04%
2020/08/26	2	78.75	1.1	79.87	79.10	0.9	12,768	0.01%
2020/08/25	1	78.60	1	78.80	78.90	0	12,698	0.00%
2020/08/24	1	77.50	2	78.25	77.60	-1	12,887	-0.01%
2020/08/21	7	77.94	1	78.90	77.90	6	12,956	0.05%
2020/08/20	2.1	77.20	12	79.63	78.90	-10	12,806	-0.08%
2020/08/19	6.3	81.60	6	83.40	81.50	0.3	12,699	0.00%
2020/08/18	10.4	82.43	4	84.68	82.20	6.4	12,622	0.05%
2020/08/17	4.7	83.92	1.1	84.29	84.30	3.6	12,514	0.03%
2020/08/14	5.3	80.52	9	80.40	81.00	-3.7	12,346	-0.03%
2020/08/13	0	0.00	2	74.95	75.00	-2	11,773	-0.02%
2020/08/12	3	74.33	0	0.00	74.20	3	12,023	0.02%
2020/08/11	1	75.60	0	0.00	75.30	1	12,153	0.01%
2020/08/10	1.2	76.41	3	76.87	76.30	-1.9	12,249	-0.02%
2020/08/06	2	76.30	3	76.60	76.20	-1	12,168	-0.01%
2020/08/05	4	76.65	5	77.56	77.40	-1	12,172	-0.01%
2020/08/04	1	73.60	2	75.25	75.30	-1	12,104	-0.01%
2020/08/03	36	75.06	32	73.98	73.60	4	12,008	0.03%
2020/07/31	5.1	81.80	1	82.50	81.80	4.1	11,533	0.04%
2020/07/30	3	81.67	10	82.02	82.10	-7	11,323	-0.06%
2020/07/28	5.4	79.52	0	0.00	79.70	5.4	11,103	0.05%
2020/07/27	1.6	80.29	32	81.22	79.80	-30.4	11,094	-0.27%
2020/07/24	3	79.77	273	80.41	79.90	-270	11,074	-2.44%	大賣/鉅額交易
2020/07/23	0.8	81.90	0	0.00	82.00	0.8	11,013	0.01%
2020/07/22	11	79.90	6	80.55	82.00	5	10,998	0.05%
2020/07/21	95	79.71	5	79.68	79.90	90	10,836	0.83%
2020/07/20	14	78.72	4	79.08	79.00	10	10,695	0.09%
2020/07/17	24	78.05	1	78.00	78.00	23	10,651	0.22%
2020/07/16	39.6	78.65	0	0.00	78.00	39.6	10,654	0.37%
2020/07/15	0.5	78.30	6	78.87	78.70	-5.5	10,686	-0.05%
2020/07/14	12.8	77.02	3	77.60	77.50	9.8	10,707	0.09%
2020/07/13	23	77.31	0	0.00	77.80	23	10,794	0.21%
2020/07/10	4	76.58	5	76.76	77.00	-1	10,911	-0.01%
2020/07/09	14	77.49	3	77.30	76.70	11	10,920	0.10%
2020/07/08	73	76.47	1	76.40	76.70	72	10,724	0.67%
2020/07/07	20	75.80	1	75.40	75.80	19	10,542	0.18%
2020/07/06	0	0.00	8	74.49	75.40	-8	10,463	-0.08%
2020/07/03	6	74.00	6.1	73.72	74.00	-0.1	10,420	0.00%
2020/07/02	2	72.40	2	72.70	72.60	0	10,430	0.00%
2020/07/01	2	71.60	0	0.00	71.60	2	10,495	0.02%
2020/06/30	1	70.70	0	0.00	71.00	1	10,472	0.01%
2020/06/29	2	70.45	3	71.40	70.90	-1	10,495	-0.01%
2020/06/24	0	0.00	1	70.80	70.90	-1	10,487	-0.01%
2020/06/19	2	70.50	3	71.20	69.60	-1	10,567	-0.01%
2020/06/18	1	68.40	2	68.45	68.80	-1	10,429	-0.01%
2020/06/17	2	68.15	2	68.70	68.10	0	10,428	0.00%
2020/06/16	0	0.00	3.1	67.90	68.00	-3.1	10,612	-0.03%
2020/06/15	1	67.10	1	67.50	67.00	0	10,757	0.00%
2020/06/12	3	67.90	19	68.05	67.80	-16	10,815	-0.15%
2020/06/11	1	70.00	1	70.30	69.70	0	10,837	0.00%
2020/06/10	4	70.90	1	70.50	69.80	3	10,951	0.03%
2020/06/09	2	70.40	1	70.00	70.80	1	11,106	0.01%
2020/06/08	20.3	69.50	37	69.85	70.80	-16.8	11,108	-0.15%
2020/06/05	0	0.00	1	71.70	72.00	-1	10,854	-0.01%
2020/06/04	10	70.80	1	71.30	71.50	9	10,875	0.08%
2020/06/03	0	0.00	1	70.00	70.10	-1	10,709	-0.01%
2020/06/02	1	69.80	1	69.90	69.90	0	10,652	0.00%
2020/06/01	1.2	69.98	6	69.88	69.90	-4.8	10,659	-0.05%
2020/05/29	2	69.10	110	69.12	70.00	-108	10,575	-1.02%	大賣/鉅額交易
2020/05/28	0	0.00	60	69.18	69.50	-60	10,309	-0.58%
2020/05/27	1	69.40	0	0.00	69.00	1	10,332	0.01%
2020/05/26	1	69.60	2	69.60	69.50	-1	10,280	-0.01%
2020/05/22	4	69.53	1	69.20	68.70	3	10,230	0.03%
2020/05/21	11	69.58	6	69.73	69.80	5	10,199	0.05%
2020/05/20	0	0.00	5	68.44	68.30	-5	10,018	-0.05%
2020/05/19	162	68.34	3	68.73	68.30	159	9,918	1.60%	大買/鉅額交易
2020/05/18	2	66.00	2	66.30	66.50	0	9,645	0.00%
2020/05/15	2	65.05	1	65.80	65.20	1	9,558	0.01%
2020/05/14	1	65.70	1	66.00	65.00	0	9,430	0.00%
2020/05/13	2	65.30	0	0.00	65.50	2	9,406	0.02%
2020/05/12	0	0.00	2	64.90	65.60	-2	9,396	-0.02%
2020/05/11	1	66.20	3	65.77	65.90	-2	9,301	-0.02%
2020/05/08	2	65.55	3	65.37	64.90	-1	9,201	-0.01%
2020/05/07	2	64.50	0	0.00	64.50	2	9,122	0.02%
2020/05/06	2	64.15	2	64.50	64.50	0	9,119	0.00%
2020/05/05	0	0.00	2	64.10	64.00	-2	9,102	-0.02%
2020/05/04	2	63.45	1	64.10	64.00	1	9,112	0.01%
2020/04/30	2	64.70	1	64.60	64.90	1	9,065	0.01%
2020/04/29	2	63.80	2	63.80	63.20	0	9,024	0.00%
2020/04/24	0	0.00	1	62.60	62.40	-1	9,158	-0.01%
2020/04/23	1	62.50	1	63.20	62.90	0	9,184	0.00%
2020/04/21	1	62.40	0	0.00	62.20	1	9,248	0.01%
2020/04/17	3	62.60	2	63.00	62.80	1	9,213	0.01%
2020/04/16	1	63.40	0	0.00	63.10	1	9,151	0.01%
2020/04/14	5	63.50	1	63.10	63.70	4	8,926	0.04%
2020/04/09	0	0.00	1	64.00	61.80	-1	9,205	-0.01%
2020/04/08	1.1	62.50	1	62.90	62.50	0.1	9,142	0.00%
2020/04/07	1	62.60	1	62.90	62.80	0	9,098	0.00%
2020/04/06	1	62.10	2	63.70	62.80	-1	8,983	-0.01%
2020/04/01	1	59.80	1	60.00	59.70	0	8,814	0.00%
2020/03/31	1	60.80	1	61.40	60.20	0	8,770	0.00%
2020/03/27	2	59.60	1	60.20	60.20	1	8,675	0.01%
2020/03/26	1	60.10	3	60.40	60.10	-2	8,689	-0.02%
2020/03/25	1	59.80	4	60.13	59.60	-3	8,803	-0.03%
2020/03/24	1	56.50	4	56.55	57.30	-3	8,929	-0.03%
2020/03/20	3.1	53.64	1	54.30	54.80	2.1	8,887	0.02%
2020/03/19	1	51.90	0	0.00	51.70	1	8,766	0.01%
2020/03/16	2.1	57.85	0	0.00	57.30	2.1	8,356	0.03%
2020/03/13	1	54.70	1	56.00	60.60	0	8,140	0.00%
2020/03/12	2	58.10	2	58.65	58.80	0	7,817	0.00%
2020/03/10	1	60.00	2	60.15	60.50	-1	7,678	-0.01%
2020/03/03	1	61.80	0	0.00	61.60	1	7,718	0.01%
2020/03/02	0	61.60	0	0.00	61.60	0	7,753	0.00%
2020/02/27	0	0.00	5	62.42	62.00	-5	7,900	-0.06%
2020/02/25	0	0.00	1	62.80	62.80	-1	7,995	-0.01%
2020/02/21	0	0.00	0.5	63.00	63.00	-0.5	8,147	-0.01%
2020/02/19	0.6	63.30	0	0.00	63.30	0.6	8,435	0.01%
2020/02/18	1	63.10	0	0.00	63.10	1	8,596	0.01%
2020/02/14	2.1	64.00	0	0.00	64.00	2.1	9,045	0.02%
2020/02/13	0.1	64.30	1	64.90	64.80	-0.9	9,068	-0.01%
2020/02/12	0	0.00	0.1	64.00	64.30	-0.1	9,120	0.00%
2020/02/10	0	0.00	0	63.50	63.50	0	9,239	0.00%
2020/02/07	0	0.00	3	63.30	63.70	-3	9,349	-0.03%
2020/02/06	1	63.50	7	63.34	63.50	-6	9,619	-0.06%
2020/02/05	0	0.00	82.1	62.39	62.20	-82.1	9,853	-0.83%
2020/02/04	1	61.60	261	61.89	61.80	-260	9,904	-2.63%	大賣/鉅額交易
2020/02/03	4	60.25	54	61.27	61.10	-50	9,921	-0.50%
2020/01/31	2.2	62.33	2	62.40	62.00	0.2	9,829	0.00%
2020/01/30	5	62.46	15	61.84	61.60	-10	9,859	-0.10%
2020/01/20	1	64.90	3	65.10	65.00	-2	9,649	-0.02%
2020/01/17	10	65.00	3	65.00	65.00	7	9,827	0.07%
2020/01/14	0	0.00	2	64.45	64.60	-2	10,474	-0.02%
2020/01/13	0	0.00	5	63.60	64.10	-5	10,645	-0.05%
2020/01/10	0	0.00	1	63.70	64.00	-1	10,980	-0.01%
2020/01/09	3	63.03	0	0.00	63.10	3	11,125	0.03%
2020/01/08	0	0.00	2	62.50	62.40	-2	11,228	-0.02%
2020/01/07	1	61.90	0	0.00	62.60	1	11,298	0.01%
2020/01/06	0	63.00	5	62.50	63.00	-5	11,277	-0.04%
2020/01/03	5	63.54	0	0.00	64.20	5	11,123	0.04%
2020/01/02	0	63.80	0	0.00	64.00	0	11,110	0.00%
2019/12/31	0	64.20	0	0.00	64.30	0	11,087	0.00%
2019/12/26	0	0.00	5	64.20	64.20	-5	11,268	-0.04%
2019/12/24	0	0.00	1	64.40	64.20	-1	11,358	-0.01%
2019/12/20	0	0.00	2	64.30	64.00	-2	11,325	-0.02%
2019/12/19	15	63.13	101	63.58	64.20	-86	11,254	-0.76%	大賣/
2019/12/18	0	0.00	8	62.60	62.90	-8	11,153	-0.07%
2019/12/17	10	61.80	0	0.00	62.10	10	11,092	0.09%
2019/12/16	10	61.50	0	0.00	62.30	10	11,026	0.09%
2019/12/11	0	61.50	0	0.00	61.50	0	10,740	0.00%
2019/12/05	0	61.40	0	0.00	61.20	0	10,704	0.00%
2019/12/03	0	0.00	1	61.10	61.60	-1	10,597	-0.01%
2019/12/02	4	60.10	3	60.70	60.70	1	10,583	0.01%
2019/11/29	3	60.40	0	0.00	60.30	3	10,490	0.03%
2019/11/28	2	61.00	1	60.90	61.10	1	10,377	0.01%
2019/11/27	2	61.50	0	0.00	61.50	2	10,296	0.02%
2019/11/26	26	61.95	0	0.00	62.20	26	10,201	0.25%
2019/11/25	0	62.70	3	62.70	62.70	-3	9,855	-0.03%
2019/11/22	0	0.00	1	63.50	63.20	-1	9,882	-0.01%
2019/11/21	50	62.58	0	0.00	62.60	50	9,740	0.51%
2019/11/20	0	0.00	30	64.08	63.50	-30	9,635	-0.31%
2019/11/19	5	63.50	28.1	63.47	63.50	-23.1	9,517	-0.24%
2019/11/18	9	63.20	0	63.00	63.20	9	9,345	0.10%
2019/11/15	23.5	62.87	2	62.90	62.80	21.5	9,246	0.23%
2019/11/14	2	63.10	35	62.87	63.10	-33	9,077	-0.36%
2019/11/12	30	61.00	0	0.00	61.00	30	8,613	0.35%
2019/11/11	11	60.76	0	0.00	60.70	11	8,726	0.13%
2019/11/08	16	61.38	4	61.50	61.80	12	8,655	0.14%
2019/11/07	6	60.80	1	61.10	60.90	5	8,604	0.06%
2019/11/06	2	61.55	2	61.60	62.00	0	8,534	0.00%
2019/11/05	0	0.00	2.1	62.48	62.40	-2.1	8,452	-0.03%
2019/11/04	2	60.90	4	61.00	61.20	-2	8,223	-0.02%
2019/11/01	0	0.00	51.1	59.01	59.90	-51.1	8,014	-0.64%
2019/10/31	0	58.50	1	58.80	58.50	-1	7,970	-0.01%
2019/10/30	0	0.00	7	58.40	58.40	-7	8,009	-0.09%
2019/10/29	0	58.10	1	58.50	58.10	-1	8,029	-0.01%
2019/10/24	0	0.00	1	57.80	58.00	-1	8,000	-0.01%
2019/10/23	1	57.70	16	57.86	58.20	-15	7,919	-0.19%
2019/10/22	1	58.00	39.2	57.41	58.00	-38.2	7,751	-0.49%
2019/10/21	1	55.60	103	55.75	56.40	-102	7,474	-1.36%	大賣/鉅額交易
2019/10/18	4	54.70	30	55.47	54.40	-26	7,236	-0.36%
2019/10/17	15	54.00	0	0.00	54.20	15	6,944	0.22%
2019/10/16	31	54.19	0	0.00	54.30	31	6,727	0.46%
2019/10/15	44	53.87	0	0.00	54.00	44	6,622	0.66%
2019/10/14	32	54.17	0	0.00	53.90	32	6,555	0.49%
2019/10/09	3	54.63	0	0.00	54.40	3	6,435	0.05%
2019/10/07	20	54.65	0	0.00	54.40	20	6,367	0.31%
2019/10/04	1	54.90	0	0.00	54.60	1	6,331	0.02%
2019/10/03	46	54.15	0	0.00	54.40	46	6,309	0.73%
2019/10/02	55	55.35	0	0.00	55.20	55	6,159	0.89%
2019/10/01	6	56.20	4	57.70	56.40	2	6,094	0.03%
2019/09/27	6	56.77	0	0.00	56.60	6	6,024	0.10%
2019/09/26	5	57.00	6	57.40	57.40	-1	6,021	-0.02%
2019/09/25	5	57.00	10	57.35	57.20	-5	6,014	-0.08%
2019/09/24	10.2	57.79	20	58.00	57.50	-9.8	6,047	-0.16%
2019/09/23	16	57.63	12	57.70	57.80	4	5,948	0.07%
2019/09/20	10	56.60	0	0.00	56.80	10	5,874	0.17%
2019/09/19	1	56.20	0	0.00	56.20	1	5,878	0.02%
2019/09/18	0	56.60	5	56.64	56.60	-5	5,935	-0.08%
2019/09/17	4	56.10	1	56.40	56.40	3	5,964	0.05%
2019/09/16	8	56.53	6	56.60	56.70	2	6,073	0.03%
2019/09/12	2	56.50	1	56.70	56.50	1	6,172	0.02%
2019/09/11	2	56.20	0	0.00	56.50	2	6,250	0.03%
2019/09/10	2	56.10	0	0.00	56.20	2	6,243	0.03%
2019/09/09	34	56.18	0	0.00	56.10	34	6,240	0.54%
2019/09/06	0	56.30	0	0.00	56.40	0	6,271	0.00%
2019/09/05	0	56.30	21	56.18	56.30	-21	6,300	-0.33%
2019/09/04	10	55.65	0	0.00	56.10	10	6,331	0.16%
2019/09/03	0	56.00	0	0.00	55.70	0	6,348	0.00%
2019/09/02	10.5	56.15	0	0.00	55.90	10.5	6,405	0.16%
2019/08/30	0	0.00	3	56.13	56.50	-3	6,425	-0.05%
2019/08/29	6	55.38	0	0.00	55.50	6	6,380	0.09%
2019/08/28	26	55.14	1	55.10	55.00	25	6,365	0.39%
2019/08/27	0	55.00	0	0.00	54.90	0	6,405	0.00%
2019/08/26	5	55.10	0	0.00	55.00	5	6,462	0.08%
2019/08/22	1	55.50	0	0.00	55.60	1	6,503	0.02%
2019/08/21	0	56.40	24	56.20	56.30	-24	6,647	-0.36%
2019/08/19	4	56.30	0	0.00	56.10	4	6,557	0.06%
2019/08/16	5	55.80	0	0.00	56.10	5	6,551	0.08%
2019/08/15	0	0.00	3	56.10	56.20	-3	6,490	-0.05%
2019/08/14	1	56.30	3	56.10	56.30	-2	6,465	-0.03%
2019/08/13	2	53.80	0	0.00	54.00	2	6,327	0.03%
2019/08/12	17	54.53	0	0.00	54.50	17	6,352	0.27%
2019/08/08	0	0.00	0.3	54.80	54.50	-0.3	6,385	0.00%
2019/08/07	1	53.60	0	0.00	53.80	1	6,468	0.02%
2019/08/06	18	53.14	1	53.30	53.50	17	6,473	0.26%
2019/08/05	2	53.95	11	53.91	53.90	-9	6,463	-0.14%
2019/08/02	7	54.96	0	0.00	54.90	7	6,399	0.11%
2019/08/01	54.5	56.21	1	56.10	56.00	53.5	6,318	0.85%
2019/07/31	17	57.42	0	0.00	57.50	17	6,225	0.27%
2019/07/30	20	58.13	1.5	58.07	57.90	18.5	6,215	0.30%
2019/07/29	421	57.61	0	0.00	57.90	421	6,222	6.77%	大買/鉅額交易
2019/07/26	0	0.00	90	61.52	61.50	-90	6,096	-1.48%
2019/07/25	0	0.00	190	61.42	61.50	-190	6,011	-3.16%	大賣/鉅額交易
2019/07/24	5	61.10	0	0.00	61.00	5	5,977	0.08%
2019/07/23	0	61.10	106	60.90	61.10	-106	5,958	-1.78%	大賣/鉅額交易
2019/07/22	0	0.00	1	61.60	61.50	-1	5,954	-0.02%
2019/07/19	0	61.00	0	0.00	60.90	0	6,023	0.00%
2019/07/16	0	0.00	1	62.00	61.90	-1	5,960	-0.02%
2019/07/15	0	0.00	2	61.20	61.50	-2	5,946	-0.03%
2019/07/12	0	0.00	1	60.90	60.70	-1	5,983	-0.02%
2019/07/10	1	60.80	2.1	60.90	60.90	-1.1	6,276	-0.02%
2019/07/09	1	60.10	0	0.00	60.10	1	6,332	0.02%
2019/07/05	2	60.70	0	60.50	60.60	2	6,410	0.03%
2019/07/04	1	61.00	0	0.00	61.00	1	6,396	0.02%
2019/07/03	0	60.80	0	0.00	60.70	0	6,433	0.00%
2019/07/02	5	61.20	1	61.30	61.40	4	6,464	0.06%
2019/07/01	3.1	60.57	10	60.91	60.80	-6.9	6,413	-0.11%
2019/06/28	2	60.50	0	0.00	60.40	2	6,449	0.03%
2019/06/27	1	61.00	1	61.00	61.20	0	6,518	0.00%
2019/06/26	0	0.00	4	60.70	60.10	-4	6,552	-0.06%
2019/06/25	1	60.80	5	60.46	60.30	-4	6,515	-0.06%
2019/06/24	1	61.20	0	0.00	60.70	1	6,463	0.02%
2019/06/21	0	0.00	2	61.10	61.30	-2	6,451	-0.03%
2019/06/20	0	0.00	10	60.82	60.80	-10	6,366	-0.16%
2019/06/19	0	0.00	6	59.90	60.30	-6	6,275	-0.10%
2019/06/18	1	59.50	0	0.00	59.50	1	6,234	0.02%
2019/06/14	3.7	59.19	0	0.00	59.00	3.7	6,261	0.06%
2019/06/13	1	59.80	1	60.00	60.00	0	6,273	0.00%
2019/06/12	6	59.93	1	59.90	60.00	5	6,319	0.08%
2019/06/11	4	59.68	3	59.57	59.60	1	6,289	0.02%
2019/06/10	1	58.00	0	0.00	58.90	1	6,221	0.02%
2019/06/05	1	58.60	14	58.60	58.30	-13	6,204	-0.21%
2019/06/04	0	57.90	1	58.20	57.90	-1	6,223	-0.02%
2019/06/03	0	58.80	8	58.45	58.50	-8	6,265	-0.13%
2019/05/31	1	59.00	6	58.47	58.90	-5	6,283	-0.08%
2019/05/30	1	56.70	0	0.00	56.70	1	6,173	0.02%
2019/05/29	0	56.50	0	0.00	56.40	0	6,221	0.00%
2019/05/28	1	56.40	1	56.90	56.70	0	6,252	0.00%
2019/05/24	19	55.88	0	0.00	55.70	19	6,214	0.31%
2019/05/23	0	56.00	1	55.90	55.90	-1	6,267	-0.02%
2019/05/22	0	56.60	0	0.00	56.50	0	6,325	0.00%
2019/05/20	0	0.00	6	56.48	56.30	-6	6,374	-0.09%
2019/05/17	1	57.30	0	0.00	56.40	1	6,340	0.02%
2019/05/16	0	57.30	0	0.00	57.30	0	6,316	0.00%
2019/05/15	0	0.00	1	58.00	57.50	-1	6,321	-0.02%
2019/05/14	4	56.83	0	0.00	57.40	4	6,256	0.06%
2019/05/13	1	58.40	1	57.90	58.00	0	6,269	0.00%
2019/05/10	1	59.00	7	58.80	58.80	-6	6,296	-0.10%
2019/05/09	0	58.90	0	0.00	58.80	0	6,356	0.00%
2019/05/08	3	59.27	0	0.00	59.60	3	6,350	0.05%
2019/05/07	0	0.00	1	59.50	60.20	-1	6,355	-0.02%
2019/05/06	4	58.58	18	58.50	58.40	-14	6,421	-0.22%
2019/05/03	1	59.70	0.1	59.80	59.70	0.9	6,335	0.01%
2019/05/02	2	59.45	1	59.70	59.60	1	6,306	0.02%
2019/04/30	5	58.54	4	58.90	59.20	1	6,291	0.02%
2019/04/29	0	0.00	11	59.64	59.70	-11	6,334	-0.17%
2019/04/26	3	59.00	2	59.00	59.00	1	6,341	0.02%
2019/04/25	5	59.80	0	0.00	59.80	5	6,462	0.08%
2019/04/24	1	60.70	0	0.00	60.80	1	6,718	0.01%
2019/04/23	9	59.94	1	59.60	60.60	8	6,844	0.12%
2019/04/22	0	0.00	2	59.80	59.80	-2	6,833	-0.03%
2019/04/19	5	60.04	38	60.31	60.30	-33	6,883	-0.48%
2019/04/18	1	60.50	1	60.70	60.80	0	6,937	0.00%
2019/04/17	39	60.02	2	61.45	60.70	37	6,997	0.53%
2019/04/16	1	58.70	1	58.70	59.10	0	6,800	0.00%
2019/04/15	5	59.04	2	59.15	58.80	3	6,873	0.04%
2019/04/12	1	58.80	1.1	58.71	58.80	-0.1	6,845	0.00%
2019/04/11	25	58.50	7	58.40	58.20	18	6,838	0.26%
2019/04/10	22	58.69	0	0.00	59.00	22	6,820	0.32%
2019/04/09	21	58.65	1	58.90	59.00	20	6,859	0.29%
2019/04/08	63	58.20	1	58.20	58.30	62	6,825	0.91%
2019/04/03	53	57.81	1	57.80	57.80	52	6,753	0.77%
2019/04/02	6	57.87	7	57.96	58.00	-1	6,724	-0.01%
2019/04/01	7	58.30	0	0.00	58.40	7	6,632	0.11%
2019/03/29	31.5	57.60	3	57.53	57.80	28.5	6,502	0.44%
2019/03/27	0	0.00	1	56.60	57.00	-1	6,540	-0.02%
2019/03/25	0	56.10	0	0.00	56.10	0	6,525	0.00%
2019/03/22	15	56.20	0	0.00	56.50	15	6,503	0.23%
2019/03/21	0	0.00	5	56.20	56.20	-5	6,508	-0.08%
2019/03/20	2	56.50	0	0.00	56.60	2	6,509	0.03%
2019/03/15	3	56.70	1	56.60	57.00	2	6,481	0.03%
2019/03/13	1	56.40	0	0.00	56.70	1	6,466	0.02%
2019/03/08	1	56.20	0	0.00	56.00	1	6,732	0.01%
2019/03/07	0	0.00	7	56.10	56.80	-7	6,813	-0.10%
2019/03/06	1	56.20	3	56.00	56.30	-2	6,802	-0.03%
2019/03/04	1	56.40	0	0.00	56.60	1	6,844	0.01%
2019/02/27	3	56.93	3	56.80	57.20	0	6,787	0.00%
2019/02/26	1	57.20	1	57.10	56.90	0	6,731	0.00%
2019/02/25	3	56.53	1	56.70	57.30	2	6,687	0.03%
2019/02/22	4	55.83	0	0.00	56.00	4	6,629	0.06%
2019/02/21	4	56.58	0	0.00	56.20	4	6,578	0.06%
2019/02/20	4	56.78	1	56.10	57.10	3	6,542	0.05%
2019/02/19	7	56.10	2	56.15	56.10	5	6,462	0.08%
2019/02/18	29	56.38	7	56.00	56.00	22	6,521	0.34%
2019/02/15	5	56.66	5	56.50	56.60	0	6,543	0.00%
2019/02/14	11	56.47	6	56.22	57.00	5	6,515	0.08%
2019/02/13	6	56.57	1	56.00	56.20	5	6,424	0.08%
2019/02/12	11	56.52	0	0.00	56.80	11	6,353	0.17%
2019/02/11	20	56.30	0	0.00	56.50	20	6,289	0.32%
2019/01/30	1	55.90	0	0.00	55.90	1	6,237	0.02%
2019/01/29	11	55.56	1	55.70	55.80	10	6,138	0.16%
2019/01/28	10	55.72	3	55.90	55.90	7	6,119	0.11%
2019/01/25	6	55.90	0	0.00	55.90	6	6,145	0.10%
2019/01/24	0	0.00	3	55.37	55.50	-3	6,019	-0.05%
2019/01/23	7	55.00	0	0.00	55.20	7	6,078	0.12%
2019/01/22	0	0.00	1	54.60	55.00	-1	6,037	-0.02%
2019/01/21	18	55.56	2	55.35	55.20	16	5,992	0.27%
2019/01/17	2	54.90	0	0.00	55.20	2	5,913	0.03%
2019/01/16	7	54.93	6	54.83	54.80	1	5,768	0.02%
2019/01/15	8	53.45	0	0.00	53.80	8	5,478	0.15%
2019/01/14	0	53.00	1	53.10	53.10	-1	5,419	-0.02%
2019/01/11	0	0.00	2	53.10	53.20	-2	5,527	-0.04%
2019/01/10	1	53.10	1	53.00	53.30	0	5,471	0.00%
2019/01/08	0.1	52.70	0	0.00	52.80	0.1	5,370	0.00%
2019/01/07	1	52.60	1	52.80	52.50	0	5,362	0.00%
2019/01/03	0	0.00	2	52.25	52.50	-2	5,573	-0.04%
2019/01/02	0	52.00	1	52.80	52.10	-1	5,607	-0.02%
2018/12/28	0	0.00	2	52.20	52.70	-2	5,630	-0.04%
2018/12/27	1	51.50	1	52.08	51.70	0	5,631	0.00%
2018/12/25	0	51.20	0	0.00	51.10	0	5,689	0.00%
2018/12/24	2	52.00	1	51.70	51.80	1	5,725	0.02%
2018/12/22	0	0.00	5	50.90	51.40	-5	5,758	-0.09%
2018/12/21	2	51.20	0	0.00	50.90	2	5,841	0.03%
2018/12/20	2	51.35	0	0.00	51.70	2	5,791	0.03%
2018/12/19	0	0.00	1	50.80	51.20	-1	5,708	-0.02%
2018/12/18	1	50.40	1	50.60	50.50	0	5,712	0.00%
2018/12/14	1	50.30	1	50.80	50.80	0	5,826	0.00%
2018/12/13	1	50.60	0	0.00	51.10	1	5,857	0.02%
2018/12/12	0	0.00	1	50.10	50.50	-1	6,008	-0.02%
2018/12/11	6	49.57	4	49.89	50.10	2	6,030	0.03%
2018/12/06	3	49.10	1	49.20	48.80	2	6,334	0.03%
2018/12/05	0	50.30	0	0.00	49.75	0	6,362	0.00%
2018/12/04	4	50.48	0	0.00	50.30	4	6,479	0.06%
2018/12/03	2	50.35	0	0.00	50.30	2	6,487	0.03%
2018/11/30	0	0.00	5	49.67	49.95	-5	6,504	-0.08%
2018/11/29	3	49.33	0	0.00	49.15	3	6,490	0.05%
2018/11/28	2.1	49.06	0	0.00	49.40	2.1	6,624	0.03%
2018/11/22	0	48.80	0	0.00	48.55	0	6,625	0.00%
2018/11/21	1	49.00	0	0.00	49.05	1	6,713	0.01%
2018/11/20	3	49.10	0	0.00	49.30	3	6,742	0.04%
2018/11/19	3	49.52	0	0.00	49.65	3	6,764	0.04%
2018/11/16	1	49.40	4	49.45	49.45	-3	6,734	-0.04%
2018/11/15	3	48.80	0	0.00	48.85	3	6,720	0.04%
2018/11/13	1	48.75	0	0.00	48.70	1	6,642	0.02%
2018/11/12	0	0.00	6	49.60	49.50	-6	6,679	-0.09%
2018/11/09	3.1	49.18	0	0.00	49.40	3.1	6,724	0.05%
2018/11/08	0	0.00	26	49.93	50.00	-26	6,750	-0.39%
2018/11/07	0	0.00	1	49.65	49.90	-1	6,749	-0.01%
2018/11/06	0	49.20	5	49.00	49.20	-5	6,798	-0.07%
2018/11/05	1	48.90	0	0.00	49.40	1	6,849	0.01%
2018/10/31	31	48.07	0	0.00	48.85	31	6,867	0.45%
2018/10/30	0	47.90	0	0.00	47.75	0	6,823	0.00%
2018/10/26	0	47.20	50	47.50	47.50	-50	6,880	-0.73%
2018/10/25	1	47.30	56	47.51	47.50	-55	6,864	-0.80%
2018/10/22	0	48.00	0	0.00	47.75	0	7,134	0.00%
2018/10/19	27	47.58	0	0.00	47.90	27	7,208	0.37%
2018/10/18	0	48.80	0	0.00	48.65	0	7,160	0.00%
2018/10/17	1	49.10	0	0.00	49.00	1	7,209	0.01%
2018/10/16	0	48.55	0	0.00	48.40	0	7,197	0.00%
2018/10/15	4	48.50	1	48.50	48.45	3	7,192	0.04%
2018/10/11	8	48.93	1	49.05	48.80	7	7,139	0.10%
2018/10/09	0	50.80	0	0.00	50.60	0	6,880	0.00%
2018/10/08	1	50.60	0	0.00	50.70	1	6,819	0.01%
2018/10/05	0	50.80	0	0.00	50.50	0	6,793	0.00%
2018/10/04	0	51.80	0	0.00	51.50	0	6,749	0.00%
2018/10/02	0	53.00	0	0.00	52.80	0	6,847	0.00%
2018/10/01	1	53.30	0	0.00	53.30	1	6,828	0.01%
2018/09/28	0	53.20	0	0.00	53.20	0	6,875	0.00%
2018/09/27	0	53.00	0	0.00	53.00	0	6,890	0.00%
2018/09/26	0	53.00	0	0.00	52.90	0	6,964	0.00%
2018/09/25	0	53.00	1	52.20	53.00	-1	7,033	-0.01%
2018/09/21	1	51.80	1	52.40	52.20	0	7,046	0.00%
2018/09/20	0	52.30	0	0.00	52.20	0	7,003	0.00%
2018/09/19	0	52.90	1	53.10	53.00	-1	7,061	-0.01%
2018/09/18	0	0.00	1	53.00	52.80	-1	7,093	-0.01%
2018/09/14	0	52.20	0	0.00	52.00	0	6,958	0.00%
2018/09/13	1	51.80	0	0.00	51.70	1	6,860	0.01%
2018/09/12	1	50.10	1	50.20	50.30	0	6,765	0.00%
2018/09/11	0	0.00	1	50.00	49.70	-1	6,755	-0.01%
2018/09/10	3	49.35	0	0.00	49.60	3	6,753	0.04%
2018/09/07	2	50.25	72	50.30	50.10	-70	6,853	-1.02%
2018/09/06	5	50.66	5	50.70	50.70	0	6,817	0.00%
2018/09/05	0	52.00	0	0.00	51.60	0	6,696	0.00%
2018/09/04	3	51.63	0	0.00	52.00	3	6,705	0.04%
2018/09/03	2	53.00	0	0.00	52.20	2	6,665	0.03%
2018/08/31	0	53.20	1	53.00	52.80	-1	6,729	-0.01%
2018/08/30	0	53.50	0	0.00	53.20	0	6,730	0.00%
2018/08/29	0	53.50	3	53.50	53.50	-3	6,816	-0.04%
2018/08/28	0	0.00	4	52.68	53.00	-4	6,879	-0.06%
2018/08/27	1	51.70	0	0.00	51.70	1	7,106	0.01%
2018/08/24	3	51.97	0	0.00	51.90	3	7,288	0.04%
2018/08/22	2	52.20	0	0.00	52.30	2	7,537	0.03%
2018/08/17	1	52.20	0	0.00	52.20	1	7,680	0.01%
2018/08/16	1	51.60	0	0.00	51.40	1	7,656	0.01%
2018/08/15	1	51.60	0	0.00	51.80	1	7,784	0.01%
2018/08/14	0	52.00	0	0.00	51.70	0	7,940	0.00%
2018/08/13	0	0.00	51	51.81	51.80	-51	7,971	-0.64%
2018/08/10	1	52.50	1	52.60	52.60	0	7,910	0.00%
2018/08/09	3	52.80	0	0.00	52.60	3	7,946	0.04%
2018/08/08	0	53.20	0	0.00	53.10	0	7,958	0.00%
2018/08/07	1	52.80	0	0.00	52.60	1	8,022	0.01%
2018/08/06	1	52.60	0	0.00	52.60	1	8,218	0.01%
2018/08/03	0	52.80	0	0.00	52.60	0	8,250	0.00%
2018/08/02	2	52.60	0	0.00	52.30	2	8,256	0.02%
2018/07/31	1	52.50	0	0.00	52.90	1	8,367	0.01%
2018/07/30	4	52.33	0	0.00	52.50	4	8,330	0.05%
2018/07/27	1	55.30	1	55.70	55.60	0	8,218	0.00%
2018/07/26	0	0.00	11	55.57	55.50	-11	8,111	-0.14%
2018/07/25	0	0.00	6	55.10	55.20	-6	8,032	-0.07%
2018/07/23	0	54.50	0	0.00	54.50	0	7,992	0.00%
2018/07/19	1	54.20	0	0.00	54.60	1	7,893	0.01%
2018/07/18	0	0.00	12	54.00	54.00	-12	7,887	-0.15%
2018/07/17	0	0.00	1	53.10	53.20	-1	7,853	-0.01%
2018/07/16	0	0.00	2	52.40	52.60	-2	7,882	-0.03%
2018/07/13	0	0.00	1	52.20	52.40	-1	7,940	-0.01%
2018/07/12	3	52.03	0	0.00	51.90	3	8,078	0.04%
2018/07/11	2	51.60	0	0.00	52.20	2	8,239	0.02%
2018/07/09	5	52.10	1	52.20	52.20	4	8,343	0.05%
2018/07/06	2.1	51.81	0	0.00	51.70	2.1	8,434	0.02%
2018/07/05	1	51.80	8	51.91	52.10	-7	8,387	-0.08%
2018/07/04	5	52.06	0	0.00	51.90	5	8,364	0.06%
2018/07/03	4	52.48	0	0.00	52.40	4	8,321	0.05%
2018/07/02	5	52.96	3	53.13	53.00	2	8,300	0.02%
2018/06/29	1	52.80	1	53.30	53.50	0	8,254	0.00%
2018/06/28	3	52.70	0	0.00	52.80	3	8,166	0.04%
2018/06/27	1.1	53.01	0	0.00	53.00	1.1	8,091	0.01%
2018/06/26	2.1	53.35	2	53.55	53.20	0.1	8,089	0.00%
2018/06/25	5	53.88	0	0.00	53.70	5	8,120	0.06%
2018/06/22	2	53.70	1	54.20	54.50	1	8,192	0.01%
2018/06/21	1	54.30	0	0.00	54.00	1	8,133	0.01%
2018/06/20	1	53.11	3	53.60	54.00	-2	8,136	-0.02%
2018/06/19	6	53.57	3	53.90	53.50	3	8,098	0.04%
2018/06/15	5.1	53.98	0	0.00	53.90	5.1	8,006	0.06%
2018/06/14	6	54.60	0	0.00	54.50	6	7,758	0.08%
2018/06/13	1	55.00	3	55.20	55.20	-2	7,679	-0.03%
2018/06/12	13	55.15	5	55.82	54.90	8	7,703	0.10%
2018/06/11	20	55.50	0	0.00	55.30	20	7,585	0.26%
2018/06/08	5	56.14	0	0.00	56.20	5	7,453	0.07%
2018/06/07	0	57.00	0	0.00	57.00	0	7,364	0.00%
2018/06/06	1	57.10	0	0.00	57.20	1	7,336	0.01%
2018/06/05	2	57.10	5	57.44	57.00	-3	7,238	-0.04%
2018/06/04	0	57.40	14	56.04	57.50	-14	7,131	-0.20%
2018/06/01	2.3	54.49	15	54.90	55.10	-12.7	6,838	-0.19%
2018/05/31	9.1	53.00	0	0.00	53.00	9.1	6,612	0.14%
2018/05/30	2	53.35	0	53.50	53.40	2	6,441	0.03%
2018/05/29	2	53.85	1	53.90	53.90	1	6,370	0.02%
2018/05/28	18	53.68	0	0.00	53.60	18	6,449	0.28%
2018/05/25	0	53.80	0	0.00	53.40	0	6,446	0.00%
2018/05/24	1	53.40	2	53.55	53.50	-1	6,372	-0.02%
2018/05/23	10	53.53	1	54.80	53.00	9	6,428	0.14%
2018/05/22	4	54.90	27	54.70	55.00	-23	6,283	-0.37%
2018/05/21	5.2	52.92	0	0.00	52.90	5.2	6,174	0.08%
2018/05/18	2	52.75	0	0.00	52.60	2	6,224	0.03%
2018/05/17	0.2	53.20	20	53.20	52.90	-19.9	6,265	-0.32%
2018/05/16	7	52.49	0	0.00	52.60	7	6,237	0.11%
2018/05/15	7	51.91	3	52.13	52.50	4	6,262	0.06%
2018/05/14	22	52.67	0	0.00	52.10	22	6,321	0.35%
2018/05/11	1	53.10	3	53.07	53.10	-2	6,128	-0.03%
2018/05/10	0	0.00	2	52.70	52.90	-2	6,085	-0.03%
2018/05/09	2	52.50	0	0.00	52.40	2	6,061	0.03%
2018/05/08	22.2	52.81	0	0.00	52.80	22.2	5,986	0.37%
2018/05/07	0	0.00	1	53.30	53.10	-1	5,960	-0.02%
2018/05/04	1	52.50	3	52.73	52.80	-2	6,008	-0.03%
2018/05/03	7	53.01	2	52.80	52.70	5	5,975	0.08%
2018/05/02	3	53.60	1	54.30	53.60	2	5,918	0.03%
2018/04/30	3	54.13	1	54.50	54.10	2	5,901	0.03%
2018/04/27	5.1	54.22	0	0.00	54.00	5.1	5,889	0.09%
2018/04/26	2	54.30	1	54.60	54.10	1	5,912	0.02%
2018/04/25	3	54.17	0	0.00	54.20	3	5,973	0.05%
2018/04/24	0	0.00	1	54.60	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	1	54.01	0	0.00	54.00	1	6,073	0.02%
2018/04/19	2	53.70	2	54.30	54.90	0	6,037	0.00%
2018/04/18	0	53.60	0	0.00	53.20	0	6,000	0.00%
2018/04/17	20	53.85	8	53.84	53.80	12	5,909	0.20%
2018/04/16	2	55.35	1	55.10	55.10	1	5,814	0.02%
2018/04/13	10	56.20	0	0.00	56.10	10	5,810	0.17%
2018/04/12	12	57.35	0	0.00	56.80	12	5,691	0.21%
2018/04/11	21	57.71	3	58.07	57.50	18	5,664	0.32%
2018/04/10	1	57.90	0	0.00	57.70	1	5,708	0.02%
2018/04/09	6	57.93	4	58.25	58.00	2	5,816	0.03%
2018/04/03	5	58.44	0	0.00	58.30	5	5,761	0.09%
2018/04/02	0.1	59.20	0	0.00	59.00	0.1	5,800	0.00%
2018/03/31	0	0.00	1	59.30	59.10	-1	5,829	-0.02%
2018/03/29	1	58.90	0	0.00	58.80	1	5,799	0.02%
2018/03/28	1	59.40	0	0.00	59.20	1	5,701	0.02%
2018/03/27	0	60.00	0	0.00	59.80	0	5,629	0.00%
2018/03/26	4	59.63	4	59.93	60.20	0	5,516	0.00%
2018/03/22	0	0.00	1	61.50	61.10	-1	5,515	-0.02%
2018/03/13	5	59.90	0	0.00	60.20	5	5,968	0.08%
2018/03/12	0	0.00	3	59.90	60.00	-3	6,021	-0.05%
2018/03/09	0	0.00	5	59.26	59.30	-5	6,197	-0.08%
2018/03/08	2	58.80	0	0.00	58.90	2	6,304	0.03%
2018/03/07	3	58.97	0	0.00	58.70	3	6,411	0.05%
2018/03/06	10	59.50	0	0.00	59.50	10	6,661	0.15%
2018/03/05	2	59.35	5	59.34	59.30	-3	7,039	-0.04%
2018/03/02	1	58.50	1	58.80	59.30	0	7,079	0.00%
2018/03/01	3	58.63	1	59.00	58.80	2	7,068	0.03%
2018/02/27	10.2	59.75	2	59.85	59.60	8.2	7,023	0.12%
2018/02/26	5	59.72	3	60.10	59.70	2	7,023	0.03%
2018/02/23	14	59.61	0	0.00	59.60	14	7,138	0.20%
2018/02/22	1	59.60	0	0.00	59.70	1	7,231	0.01%
2018/02/21	3	59.73	3	60.20	59.50	0	7,312	0.00%
2018/02/12	1	58.20	0	0.00	58.50	1	7,319	0.01%
2018/02/09	1	58.00	4	58.28	59.20	-3	7,333	-0.04%
2018/02/08	1	59.50	0	0.00	59.50	1	7,387	0.01%
2018/02/07	3	60.43	0	0.00	59.40	3	7,980	0.04%
2018/02/06	8	60.84	0	0.00	60.00	8	7,904	0.10%
2018/02/05	1	62.90	0	0.00	62.90	1	7,733	0.01%
2018/01/31	1	63.50	0	0.00	63.50	1	7,684	0.01%
2018/01/30	11	64.85	18	64.82	63.70	-7	7,633	-0.09%
2018/01/29	4	64.35	0	0.00	64.50	4	7,601	0.05%
2018/01/26	12	64.10	1	65.00	64.40	11	7,589	0.14%
2018/01/25	1	64.60	10	64.70	64.90	-9	7,547	-0.12%
2018/01/24	10	64.00	0.2	64.20	64.20	9.8	7,498	0.13%
2018/01/23	5	64.54	1	64.80	64.20	4	7,460	0.05%
2018/01/22	0	0.00	1	64.90	65.00	-1	7,403	-0.01%
2018/01/19	1	64.10	0	0.00	65.00	1	7,349	0.01%
2018/01/18	1	64.00	1	64.80	64.60	0	7,260	0.00%
2018/01/17	6	63.23	0	0.00	63.70	6	7,178	0.08%
2018/01/15	0	0.00	3	62.80	62.80	-3	7,075	-0.04%
2018/01/09	2	61.35	1	61.70	61.50	1	7,115	0.01%