廣達 (2382)-華南永昌-岡山券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
275.0
漲跌
--
漲幅
0.00%
成交量
17,632張
產業
上市電腦週邊類股
2119人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣達 (2382)籌碼相關－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	9.2	275.46	3	275.67	275.00	6.2	24,474	0.03%
2024/12/16	12	280.40	5.2	276.46	275.00	6.8	24,402	0.03%
2024/12/13	15	285.63	1	285.50	285.50	14	24,139	0.06%
2024/12/12	7.3	287.87	3	288.83	286.00	4.3	24,239	0.02%
2024/12/11	15.9	288.73	7	288.93	287.00	8.9	24,635	0.04%
2024/12/10	13.1	294.23	3	291.67	293.00	10.1	24,556	0.04%
2024/12/09	4.5	298.04	3	295.35	296.00	1.5	25,224	0.01%
2024/12/06	3	298.67	6	298.17	297.00	-3	25,550	-0.01%
2024/12/05	4	296.00	3	295.00	294.00	1	25,784	0.00%
2024/12/04	2.2	293.95	6	294.25	294.00	-3.8	25,936	-0.01%
2024/12/03	2	293.51	1.8	297.50	293.00	0.3	26,424	0.00%
2024/12/02	4	294.75	0	0.00	293.00	4	26,480	0.02%
2024/11/29	5.7	289.95	2	291.00	291.00	3.7	26,486	0.01%
2024/11/28	3.1	287.47	8.2	286.77	288.00	-5.1	26,609	-0.02%
2024/11/27	18.2	290.19	8.4	288.92	286.50	9.8	26,731	0.04%
2024/11/26	5	298.00	10	297.00	297.00	-5	26,619	-0.02%
2024/11/25	16.1	301.18	3	299.01	299.00	13.1	26,652	0.05%
2024/11/22	4.1	299.23	4	298.13	297.00	0.1	26,517	0.00%
2024/11/21	9.2	294.03	9	293.44	294.00	0.2	26,505	0.00%
2024/11/20	19.2	295.39	8	295.81	295.50	11.2	26,459	0.04%
2024/11/19	78.3	290.93	56.2	289.35	290.00	22.1	26,388	0.08%
2024/11/18	21.9	291.06	7.8	292.36	290.50	14.1	26,300	0.05%
2024/11/15	86.5	300.56	50	300.96	297.00	36.5	26,061	0.14%
2024/11/14	46.7	313.75	44.7	313.17	314.50	2.1	25,292	0.01%
2024/11/13	7.2	316.80	6.3	319.09	322.00	0.9	25,130	0.00%
2024/11/12	18.3	314.43	2.1	319.84	313.00	16.3	25,104	0.06%
2024/11/11	1.2	322.75	1.1	324.13	325.00	0.1	25,049	0.00%
2024/11/08	6	329.92	27.9	330.47	328.00	-21.9	25,470	-0.09%
2024/11/07	0	0.00	11.2	326.55	325.50	-11.2	25,767	-0.04%
2024/11/06	7	320.64	6.6	322.77	320.50	0.4	26,239	0.00%
2024/11/05	4	316.50	7.7	317.68	318.00	-3.7	26,613	-0.01%
2024/11/04	14.2	309.56	21.3	311.60	313.50	-7.1	26,926	-0.03%
2024/11/01	8.2	297.81	11	301.23	305.00	-2.8	27,414	-0.01%
2024/10/30	3	304.83	7.3	306.76	303.50	-4.3	27,734	-0.02%
2024/10/29	14.2	302.03	14.2	302.18	303.00	0	28,127	0.00%
2024/10/28	1.5	311.80	3	311.17	310.00	-1.5	28,400	-0.01%
2024/10/25	5.5	308.27	4.3	310.30	310.00	1.2	28,612	0.00%
2024/10/24	13.6	307.20	8.1	306.33	305.00	5.5	28,754	0.02%
2024/10/23	5	316.90	4.1	316.88	317.00	0.9	28,706	0.00%
2024/10/22	9.3	316.05	23.8	318.58	319.00	-14.5	28,647	-0.05%
2024/10/21	7.2	310.30	16	310.69	309.00	-8.9	28,325	-0.03%
2024/10/18	22.1	311.85	47.5	308.93	307.00	-25.4	28,332	-0.09%
2024/10/17	44.2	298.18	33.3	299.07	300.50	10.9	28,109	0.04%
2024/10/16	12.5	293.63	12.5	294.07	295.00	0	28,001	0.00%
2024/10/15	14	289.11	24.3	294.95	295.50	-10.3	27,790	-0.04%
2024/10/14	8	283.56	13.4	282.20	283.50	-5.4	27,270	-0.02%
2024/10/11	18.1	281.33	23.2	282.02	282.00	-5.1	27,295	-0.02%
2024/10/09	29.5	272.54	53	275.15	273.50	-23.5	27,067	-0.09%
2024/10/08	1	263.00	5	264.60	265.50	-4	27,105	-0.01%
2024/10/07	16.2	267.12	41	269.09	267.50	-24.8	28,024	-0.09%
2024/10/04	25.1	265.53	6	263.33	262.00	19.1	28,179	0.07%
2024/10/01	16	267.44	19	269.74	268.00	-3	27,937	-0.01%
2024/09/30	21.4	266.99	23.8	267.56	264.00	-2.4	27,965	-0.01%
2024/09/27	6.2	280.38	31	279.66	277.00	-24.8	27,701	-0.09%
2024/09/26	11.2	275.52	24.5	276.41	275.50	-13.3	27,528	-0.05%
2024/09/25	14.7	270.07	31.1	272.14	272.50	-16.5	27,341	-0.06%
2024/09/24	3.5	256.21	4.5	257.28	256.50	-1	26,882	0.00%
2024/09/23	2	255.25	6	255.67	257.00	-4	26,905	-0.01%
2024/09/20	5.3	256.16	10.1	256.15	252.50	-4.8	27,166	-0.02%
2024/09/19	2	251.99	4	252.00	253.00	-2	27,446	-0.01%
2024/09/18	26.5	250.84	6	253.33	250.00	20.5	27,898	0.07%
2024/09/16	2	254.50	3.6	253.59	254.00	-1.6	28,538	-0.01%
2024/09/13	6	252.92	11	252.95	254.50	-5	29,526	-0.02%
2024/09/12	11.2	252.17	18.2	253.30	253.00	-7	31,038	-0.02%
2024/09/11	33.1	243.60	25.2	242.98	242.00	8	30,733	0.03%
2024/09/10	42.6	243.31	4.2	242.44	239.50	38.4	30,743	0.12%
2024/09/09	45.9	249.35	30	248.17	250.00	15.9	30,400	0.05%
2024/09/06	7.4	253.67	12.3	256.24	256.50	-4.9	30,336	-0.02%
2024/09/05	11.7	249.51	9.2	249.84	247.00	2.5	30,149	0.01%
2024/09/04	38.3	251.13	8	251.38	250.00	30.3	30,114	0.10%
2024/09/03	3	271.00	15.3	271.22	272.00	-12.3	29,831	-0.04%
2024/09/02	3.1	268.84	2	270.50	267.00	1.1	29,827	0.00%
2024/08/30	13	270.39	6	270.58	268.00	7	29,873	0.02%
2024/08/29	14.2	270.17	2	271.50	272.00	12.2	29,970	0.04%
2024/08/28	5	277.90	1	279.00	278.50	4	30,059	0.01%
2024/08/27	2.1	270.29	4	273.50	275.50	-1.9	30,404	-0.01%
2024/08/26	4	278.25	1	282.50	275.00	3	30,429	0.01%
2024/08/23	7.1	274.66	8	274.75	276.00	-1	30,685	0.00%
2024/08/22	7.5	278.55	1.6	277.78	276.00	5.9	30,831	0.02%
2024/08/21	16	282.22	2	282.77	282.00	14	31,235	0.04%
2024/08/20	6	286.33	18	286.64	284.00	-12	31,261	-0.04%
2024/08/19	6	278.17	3	278.17	278.00	3	31,309	0.01%
2024/08/16	10.1	277.52	19.7	279.34	278.50	-9.6	31,428	-0.03%
2024/08/15	3	272.34	18.1	272.69	271.50	-15.1	31,260	-0.05%
2024/08/14	6	272.33	7	271.36	271.00	-1	31,390	0.00%
2024/08/13	25.3	267.73	21	266.98	266.50	4.3	31,687	0.01%
2024/08/12	23.2	262.16	34.2	267.58	267.00	-11	32,587	-0.03%
2024/08/09	17.1	248.70	26.5	251.53	250.00	-9.3	32,814	-0.03%
2024/08/08	21.8	239.29	9	241.33	240.00	12.8	32,761	0.04%
2024/08/07	56.1	249.24	36	253.85	250.00	20.1	32,145	0.06%
2024/08/06	27.5	246.97	21.2	245.43	247.00	6.3	31,799	0.02%
2024/08/05	24.9	243.98	19.5	245.06	239.50	5.4	31,517	0.02%
2024/08/02	10.1	272.55	8.2	267.99	266.00	1.9	31,369	0.01%
2024/08/01	10.1	285.14	8.1	285.50	289.00	2	31,061	0.01%
2024/07/31	13.2	274.33	3	273.00	272.50	10.2	31,117	0.03%
2024/07/30	9.1	264.28	13.2	263.04	270.50	-4	30,841	-0.01%
2024/07/29	14.3	275.20	15	272.93	270.00	-0.7	30,682	0.00%
2024/07/26	11.3	278.55	3	277.00	275.00	8.3	30,521	0.03%
2024/07/23	8.2	294.92	0	0.00	297.00	8.2	30,178	0.03%
2024/07/22	7.4	290.98	9	287.83	288.00	-1.6	30,564	-0.01%
2024/07/19	9.8	298.65	4.1	297.68	297.00	5.6	30,869	0.02%
2024/07/18	25.5	300.36	14.2	299.07	298.00	11.3	31,249	0.04%
2024/07/17	8	318.02	8.3	316.86	314.00	-0.2	30,888	0.00%
2024/07/16	3.1	320.98	3.1	321.42	322.50	-0.1	31,099	0.00%
2024/07/15	10.9	325.97	4	325.61	323.00	6.9	31,415	0.02%
2024/07/12	7	325.93	12.7	326.03	326.00	-5.7	31,540	-0.02%
2024/07/11	15.2	333.54	1	333.00	332.50	14.2	31,907	0.04%
2024/07/10	7.6	337.64	9.1	337.97	341.00	-1.5	32,290	0.00%
2024/07/09	16.4	333.95	26.8	335.65	336.00	-10.4	32,325	-0.03%
2024/07/08	7.4	321.47	12.4	320.38	319.50	-5	31,977	-0.02%
2024/07/05	9.3	311.83	4	312.00	312.00	5.3	32,049	0.02%
2024/07/04	2.3	311.09	2	312.00	309.00	0.3	32,369	0.00%
2024/07/03	3.7	307.62	4	309.63	308.00	-0.3	32,755	0.00%
2024/07/02	5	306.90	3.2	307.92	306.50	1.8	33,272	0.01%
2024/07/01	20	309.20	2	309.75	308.50	18	33,857	0.05%
2024/06/28	3	309.67	5	310.80	312.00	-2	34,930	-0.01%
2024/06/27	8.6	303.19	1.2	305.43	305.00	7.4	35,703	0.02%
2024/06/26	18.1	310.56	7	310.43	309.50	11.1	37,621	0.03%
2024/06/25	17.3	298.87	9.1	299.79	305.00	8.2	38,766	0.02%
2024/06/24	19.8	307.26	21	307.60	304.00	-1.2	38,421	0.00%
2024/06/21	25.3	315.15	15.2	318.29	319.50	10.1	38,363	0.03%
2024/06/20	29.1	322.55	33	326.76	330.00	-3.9	37,802	-0.01%
2024/06/19	12.7	305.75	75.3	307.23	316.00	-62.6	37,303	-0.17%
2024/06/18	2	292.50	14.1	291.04	291.00	-12.1	36,045	-0.03%
2024/06/17	9	287.17	6.2	287.58	288.50	2.8	36,628	0.01%
2024/06/14	6.1	286.57	20.6	287.71	290.50	-14.5	36,893	-0.04%
2024/06/13	5	281.80	15	281.23	284.00	-10	37,280	-0.03%
2024/06/12	4.1	274.02	9	273.39	274.50	-4.9	37,960	-0.01%
2024/06/11	6	276.75	9	276.44	274.50	-3	38,090	-0.01%
2024/06/07	13.5	274.18	2	273.50	273.00	11.5	38,379	0.03%
2024/06/06	5	282.10	9	281.17	279.50	-4	38,684	-0.01%
2024/06/05	13.5	278.30	11.2	277.83	276.50	2.4	39,160	0.01%
2024/06/04	12.5	274.68	14	279.96	275.00	-1.5	39,353	0.00%
2024/06/03	15.1	282.18	10.2	282.90	282.50	5	39,291	0.01%
2024/05/31	29.6	277.92	6.4	275.31	274.00	23.2	39,150	0.06%
2024/05/30	12.1	284.07	4	283.75	281.50	8.1	38,996	0.02%
2024/05/29	6.1	291.31	11.3	293.04	287.00	-5.2	39,108	-0.01%
2024/05/28	7.1	290.31	3	289.19	289.50	4.1	39,034	0.01%
2024/05/27	13.6	292.17	11.4	292.61	293.50	2.2	39,056	0.01%
2024/05/24	0.2	288.00	9	286.28	286.50	-8.8	38,903	-0.02%
2024/05/23	8	284.50	4.5	288.56	284.00	3.5	38,851	0.01%
2024/05/22	11	283.23	9	284.56	285.50	2	38,924	0.01%
2024/05/21	2	280.75	16	282.66	282.00	-14	39,222	-0.04%
2024/05/20	16.1	283.31	4.2	283.95	282.00	11.9	39,475	0.03%
2024/05/17	13.3	285.74	28.1	284.00	286.00	-14.8	39,613	-0.04%
2024/05/16	63	284.41	27.4	284.47	277.00	35.6	39,549	0.09%
2024/05/15	9	289.50	37	290.81	287.00	-28	39,592	-0.07%
2024/05/14	10	282.25	112.7	284.94	288.50	-102.7	39,641	-0.26%	大賣/鉅額交易
2024/05/13	2.4	274.17	5	274.50	274.50	-2.6	39,496	-0.01%
2024/05/10	10.2	271.62	7.3	271.17	270.50	3	39,838	0.01%
2024/05/09	2	274.50	15	273.80	274.50	-13	39,889	-0.03%
2024/05/08	6	272.08	15.3	273.57	273.50	-9.3	39,971	-0.02%
2024/05/07	7.2	262.56	16	264.38	267.00	-8.8	39,918	-0.02%
2024/05/06	12	264.71	29	267.38	262.00	-17	39,914	-0.04%
2024/05/03	5.1	260.48	2	263.50	256.50	3.1	39,657	0.01%
2024/05/02	7	258.07	10.4	259.89	261.00	-3.4	39,799	-0.01%
2024/04/30	12	260.25	12	260.38	260.00	0	39,819	0.00%
2024/04/29	3	261.67	16	261.50	261.50	-13	40,266	-0.03%
2024/04/26	38.4	261.48	32	262.33	257.50	6.4	41,660	0.02%
2024/04/25	31	255.97	30.1	255.78	255.50	0.9	42,404	0.00%
2024/04/24	4.1	253.24	18.1	255.45	260.50	-14.1	42,268	-0.03%
2024/04/23	6	235.67	12	236.04	237.00	-6	42,264	-0.01%
2024/04/22	17.5	233.78	13.3	233.03	230.00	4.2	42,290	0.01%
2024/04/19	32.7	242.59	19.9	243.91	241.50	12.8	42,480	0.03%
2024/04/18	16.6	250.25	7.6	251.59	250.50	9	42,755	0.02%
2024/04/17	24	250.88	14	251.75	254.50	10	42,926	0.02%
2024/04/16	31.7	252.20	18.1	251.53	249.50	13.6	42,631	0.03%
2024/04/15	15.3	262.53	17.5	261.76	261.00	-2.2	42,525	-0.01%
2024/04/12	43.2	276.90	12	275.75	271.00	31.2	42,194	0.07%
2024/04/11	140	283.45	106	284.98	284.50	34	41,905	0.08%	大買/大賣/
2024/04/10	51.9	284.21	4	283.13	282.00	47.9	41,815	0.11%
2024/04/09	25.7	288.03	13.1	288.73	287.00	12.7	41,642	0.03%
2024/04/08	26.1	291.98	17	292.06	291.50	9.1	41,704	0.02%
2024/04/03	66.1	293.74	38.1	292.98	293.50	28.1	41,887	0.07%
2024/04/02	22.3	294.00	92	295.92	298.00	-69.7	41,317	-0.17%
2024/04/01	51.8	289.16	20.6	282.96	282.50	31.2	40,260	0.08%
2024/03/29	64.5	284.55	84.4	288.25	293.50	-19.9	39,443	-0.05%
2024/03/28	6.2	270.80	36.6	267.51	280.00	-30.4	37,594	-0.08%
2024/03/27	6.6	253.35	3	255.50	257.50	3.6	36,650	0.01%
2024/03/26	21.4	255.64	11	258.86	254.00	10.4	37,417	0.03%
2024/03/25	6.3	257.14	2	258.00	255.00	4.3	37,942	0.01%
2024/03/22	5	258.50	13.5	260.09	257.50	-8.5	38,520	-0.02%
2024/03/21	2.1	255.69	27	255.89	254.50	-24.9	38,256	-0.07%
2024/03/20	20.2	252.38	23	252.72	249.00	-2.8	38,219	-0.01%
2024/03/19	16	256.09	54.5	256.62	257.00	-38.5	37,796	-0.10%
2024/03/18	16.5	258.64	12	259.08	255.00	4.5	37,643	0.01%
2024/03/15	10	249.09	47.2	252.17	257.50	-37.2	37,048	-0.10%
2024/03/14	33.2	244.87	8	244.50	243.50	25.2	36,248	0.07%
2024/03/13	22	251.75	29	251.52	250.50	-7	36,335	-0.02%
2024/03/12	10	253.80	45.3	253.95	254.50	-35.3	36,203	-0.10%
2024/03/11	17.1	246.89	58.1	248.67	249.50	-41	35,833	-0.11%
2024/03/08	6	241.75	7.4	241.65	241.50	-1.4	35,512	0.00%
2024/03/07	53.2	244.54	17	242.26	240.50	36.2	35,529	0.10%
2024/03/06	9	245.50	16.3	245.92	246.50	-7.3	35,638	-0.02%
2024/03/05	28.1	242.45	105	243.59	245.00	-77	36,225	-0.21%	大賣/
2024/03/04	134.2	238.49	9	239.50	239.00	125.2	36,395	0.34%	大買/鉅額交易
2024/03/01	5.2	234.79	14	236.04	237.00	-8.9	36,524	-0.02%
2024/02/29	17.3	231.54	2	231.25	232.00	15.3	36,927	0.04%
2024/02/27	35.1	234.41	20.1	233.31	232.50	15	36,961	0.04%
2024/02/26	2	239.25	4	240.25	241.00	-2	37,026	-0.01%
2024/02/23	31	245.26	21.3	245.05	241.00	9.7	37,456	0.03%
2024/02/22	9	243.78	10.3	243.96	243.50	-1.3	37,689	0.00%
2024/02/21	34.6	237.78	35.5	236.70	236.00	-1	37,476	0.00%
2024/02/20	20.8	242.10	9.2	242.65	242.50	11.6	37,359	0.03%
2024/02/19	23.8	243.83	6	244.42	241.50	17.8	37,447	0.05%
2024/02/16	70.7	252.38	13.1	252.40	248.50	57.6	37,507	0.15%
2024/02/15	22.1	266.44	53.6	267.42	266.50	-31.5	36,674	-0.09%
2024/02/05	49.1	254.08	48.2	254.00	255.00	0.9	36,741	0.00%
2024/02/02	7.3	251.04	46	250.98	253.00	-38.7	36,663	-0.11%
2024/02/01	31.2	243.75	1	243.00	243.00	30.2	36,745	0.08%
2024/01/31	19.1	247.37	11	247.86	247.00	8.1	37,348	0.02%
2024/01/30	15.1	251.80	38.2	252.26	253.00	-23.1	37,198	-0.06%
2024/01/29	31	244.42	9	244.72	245.50	22	37,025	0.06%
2024/01/26	24.3	243.63	55.9	243.84	242.00	-31.6	37,294	-0.08%
2024/01/25	27.3	252.63	6	249.92	249.00	21.3	37,652	0.06%
2024/01/24	31.1	253.11	14.1	251.72	250.00	17	37,883	0.04%
2024/01/23	37	252.07	23.4	251.82	252.50	13.6	38,673	0.04%
2024/01/22	101	255.54	94.8	255.71	253.50	6.2	38,397	0.02%	大買/
2024/01/19	13	236.65	176	232.18	240.00	-163	37,353	-0.44%	大賣/鉅額交易
2024/01/18	191	222.91	58	222.59	221.50	133	36,647	0.36%	大買/鉅額交易
2024/01/17	25	229.46	24	231.15	228.50	1	36,773	0.00%
2024/01/16	12	226.67	9	228.22	228.00	3	36,950	0.01%
2024/01/15	26.2	231.26	9	229.11	226.50	17.2	37,286	0.05%
2024/01/12	33	228.11	53.1	229.30	231.00	-20.1	38,006	-0.05%
2024/01/11	2.4	221.54	30.4	223.11	224.00	-28	37,948	-0.07%
2024/01/10	6	217.25	14.1	216.69	218.00	-8.1	38,855	-0.02%
2024/01/09	35	219.54	31	220.84	216.00	4	39,217	0.01%
2024/01/08	22.1	214.82	2	214.50	214.00	20.1	39,229	0.05%
2024/01/05	10.7	218.11	18	218.11	215.50	-7.3	40,263	-0.02%
2024/01/04	4	215.75	23.1	218.45	219.00	-19.1	40,867	-0.05%
2024/01/03	9	211.56	6	213.83	214.00	3	41,715	0.01%
2024/01/02	23.1	217.43	15	218.17	214.00	8.1	42,292	0.02%
2023/12/29	29.1	224.28	53.4	223.80	224.50	-24.3	42,257	-0.06%
2023/12/28	2.5	216.60	6.7	217.65	217.00	-4.2	42,155	-0.01%
2023/12/27	13.1	215.47	10	216.30	215.50	3.1	42,630	0.01%
2023/12/26	4.5	215.00	5	215.20	216.00	-0.5	43,969	0.00%
2023/12/25	6	216.08	3.1	215.84	215.50	2.9	45,127	0.01%
2023/12/22	50	217.11	44	216.15	215.00	6	45,356	0.01%
2023/12/21	6	208.17	31.3	211.92	215.50	-25.3	45,488	-0.06%
2023/12/20	6	206.08	38.4	210.15	210.00	-32.4	45,034	-0.07%
2023/12/19	28.2	206.91	44.6	206.59	203.50	-16.4	44,692	-0.04%
2023/12/18	3	201.83	5	203.80	203.00	-2	44,686	0.00%
2023/12/15	15.5	204.58	2	204.00	202.50	13.5	45,160	0.03%
2023/12/14	15.7	203.61	29.1	204.40	205.50	-13.4	45,308	-0.03%
2023/12/13	29	202.83	15	201.67	201.00	14	45,566	0.03%
2023/12/12	21.2	202.98	6	203.08	201.00	15.2	45,871	0.03%
2023/12/11	11	204.18	10	204.40	204.00	1	46,314	0.00%
2023/12/08	14	204.04	10	204.00	203.00	4	46,572	0.01%
2023/12/07	12	199.42	21	201.60	201.00	-9	47,016	-0.02%
2023/12/06	8	199.44	20	200.20	199.50	-12	48,189	-0.02%
2023/12/05	12.7	194.25	5	195.20	195.00	7.7	48,621	0.02%
2023/12/04	10.2	199.54	15	200.37	197.50	-4.8	48,704	-0.01%
2023/12/01	72.4	199.46	36	199.72	200.00	36.4	49,043	0.07%
2023/11/30	16.2	199.46	18	201.33	203.00	-1.8	48,994	0.00%
2023/11/29	7	200.00	21	200.14	201.00	-14	48,815	-0.03%
2023/11/28	24	195.75	9.1	196.39	197.00	14.9	49,137	0.03%
2023/11/27	49.2	196.54	11.3	196.67	196.50	37.9	49,772	0.08%
2023/11/24	13.2	201.19	10	201.30	203.50	3.2	49,837	0.01%
2023/11/23	11.8	204.79	10.3	205.52	203.50	1.5	50,221	0.00%
2023/11/22	32.6	209.82	17	210.35	208.50	15.6	51,248	0.03%
2023/11/21	21	216.33	27.1	217.33	217.50	-6.1	52,538	-0.01%
2023/11/20	7	211.86	11	211.14	212.00	-4	54,396	-0.01%
2023/11/17	3	208.33	11.1	209.86	208.50	-8.1	55,046	-0.01%
2023/11/16	31	209.73	27	209.76	208.50	4	56,500	0.01%
2023/11/15	20	213.20	25	214.02	209.00	-5	57,346	-0.01%
2023/11/14	16	208.00	14.4	207.81	208.50	1.6	59,181	0.00%
2023/11/13	50.3	209.30	56	206.88	206.00	-5.7	61,085	-0.01%
2023/11/10	32.3	213.73	12	213.33	213.50	20.3	62,131	0.03%
2023/11/09	11.1	215.41	13.1	217.57	219.00	-2	63,371	0.00%
2023/11/08	23	214.78	37.2	213.70	215.00	-14.2	65,202	-0.02%
2023/11/07	12	204.71	12	204.58	204.00	0	65,861	0.00%
2023/11/06	42	203.86	41	204.82	205.50	1	67,393	0.00%
2023/11/03	29.1	202.82	23	200.61	200.00	6.1	68,690	0.01%
2023/11/02	46	201.84	36	201.24	201.00	10	70,203	0.01%
2023/11/01	17.1	190.52	79.2	190.39	191.00	-62.2	71,524	-0.09%
2023/10/31	75.9	200.10	34	192.91	189.00	41.9	73,097	0.06%
2023/10/30	51	205.44	53	206.60	206.00	-2	74,682	0.00%
2023/10/27	21.2	204.09	21	203.48	203.00	0.2	76,422	0.00%
2023/10/26	81.5	202.52	58	203.66	202.50	23.5	77,922	0.03%
2023/10/25	48	208.10	19	210.71	210.50	29	78,753	0.04%
2023/10/24	40.1	203.51	51	206.14	209.00	-10.9	79,765	-0.01%
2023/10/23	62.1	204.64	55.3	202.93	200.50	6.8	80,983	0.01%
2023/10/20	47.4	202.24	33	203.35	204.50	14.4	82,915	0.02%
2023/10/19	29.6	207.78	52.4	208.63	208.50	-22.8	83,516	-0.03%
2023/10/18	40.3	212.69	37	210.92	209.50	3.3	84,971	0.00%
2023/10/17	38	221.43	48	223.39	221.50	-10	85,014	-0.01%
2023/10/16	25.7	222.68	6	224.17	221.50	19.7	85,546	0.02%
2023/10/13	64.4	226.41	105	230.17	226.00	-40.6	86,697	-0.05%	大賣/
2023/10/12	29	238.19	33	240.11	238.00	-4	86,393	0.00%
2023/10/11	102.1	252.90	60	247.75	238.00	42.1	87,840	0.05%	大買/
2023/10/06	51	253.88	77.2	254.53	254.50	-26.2	88,426	-0.03%
2023/10/05	21	250.52	12	249.71	249.50	9	89,090	0.01%
2023/10/04	39.5	246.01	45.2	248.97	250.50	-5.7	89,611	-0.01%
2023/10/03	44	251.80	20.1	252.06	248.50	23.9	89,389	0.03%
2023/10/02	44.1	252.05	43.5	253.40	254.50	0.7	89,443	0.00%
2023/09/28	166.3	239.39	91.2	238.37	239.50	75.1	88,794	0.08%	大買/
2023/09/27	21	228.07	55	226.40	230.00	-34	88,251	-0.04%
2023/09/26	49	224.26	13	225.12	221.50	36	89,321	0.04%
2023/09/25	20.3	225.06	37.2	226.24	226.00	-16.9	89,730	-0.02%
2023/09/22	30.2	220.62	54	223.89	227.50	-23.8	90,057	-0.03%
2023/09/21	17.2	215.67	21	218.26	219.00	-3.8	89,695	0.00%
2023/09/20	68.1	223.26	53.1	222.72	218.50	15.1	89,452	0.02%
2023/09/19	16.8	221.94	40	222.35	219.00	-23.2	89,328	-0.03%
2023/09/18	42.2	222.25	12	224.75	222.50	30.2	89,526	0.03%
2023/09/15	56	235.08	46	235.80	233.00	10	89,805	0.01%
2023/09/14	50	234.27	36.5	234.67	235.00	13.5	90,100	0.02%
2023/09/13	21	225.33	19.1	226.00	228.50	1.9	89,894	0.00%
2023/09/12	48.9	225.19	51	225.51	224.00	-2.1	90,275	0.00%
2023/09/11	37.1	228.90	64.1	229.53	228.00	-26.9	90,321	-0.03%
2023/09/08	33.1	247.13	23.3	247.76	242.00	9.8	89,396	0.01%
2023/09/07	15	251.13	10.2	251.05	252.00	4.8	89,743	0.01%
2023/09/06	22.3	250.90	22.1	251.50	254.00	0.2	90,599	0.00%
2023/09/05	14	242.89	16	243.44	245.00	-2	91,085	0.00%
2023/09/04	19.2	242.53	28	241.98	246.00	-8.8	91,314	-0.01%
2023/09/01	43.3	247.95	17.2	244.55	240.50	26.1	91,706	0.03%
2023/08/31	25.1	247.91	42.1	250.76	253.50	-17	91,236	-0.02%
2023/08/30	29	251.74	37.1	250.57	248.50	-8.1	90,591	-0.01%
2023/08/29	50	244.20	44.1	243.43	244.50	6	90,942	0.01%
2023/08/28	49.3	237.22	90.1	237.29	238.00	-40.8	90,549	-0.05%
2023/08/25	82.4	246.79	60.8	245.86	244.00	21.6	89,971	0.02%
2023/08/24	109.9	269.16	101.6	266.70	262.50	8.4	89,193	0.01%	大買/大賣/
2023/08/23	46.8	258.00	39.1	258.75	262.00	7.7	87,260	0.01%
2023/08/22	76.3	261.79	95	261.66	258.50	-18.7	87,016	-0.02%
2023/08/21	99	257.87	73	252.69	250.50	26	85,971	0.03%
2023/08/18	157.8	263.10	114	263.44	256.00	43.8	84,870	0.05%	大買/大賣/
2023/08/17	104.3	267.80	110.3	270.19	272.50	-5.9	82,775	-0.01%	大買/大賣/
2023/08/16	84.3	252.25	125.4	255.49	270.00	-41.1	80,862	-0.05%	大賣/
2023/08/15	62.2	249.15	79.2	249.16	246.50	-16.9	79,538	-0.02%
2023/08/14	79.2	233.91	85.1	237.38	239.00	-5.9	78,326	-0.01%
2023/08/11	70	220.08	98	223.47	223.50	-28	76,339	-0.04%
2023/08/10	95.8	217.87	72.3	212.40	210.50	23.5	75,438	0.03%
2023/08/09	73.3	232.43	53	238.53	233.50	20.3	74,419	0.03%
2023/08/08	89.5	240.96	45.6	241.78	240.00	43.9	73,812	0.06%
2023/08/07	51.3	230.10	55.1	235.04	242.00	-3.8	71,937	-0.01%
2023/08/04	59.2	217.32	57.3	218.75	220.00	2	69,993	0.00%
2023/08/02	73.9	223.68	64.3	226.11	213.50	9.6	67,966	0.01%
2023/08/01	57.3	232.41	138.5	229.84	237.00	-81.2	65,423	-0.12%	大賣/
2023/07/31	57.1	253.48	62.9	251.90	238.50	-5.9	63,535	-0.01%
2023/07/28	73.1	255.95	43	259.15	264.50	30.1	61,693	0.05%
2023/07/27	116.7	262.51	107	256.63	252.50	9.7	60,469	0.02%	大買/大賣/
2023/07/26	152.1	253.84	123	255.37	258.50	29.1	59,344	0.05%	大買/大賣/
2023/07/25	116.9	258.69	94	255.77	248.50	22.9	57,365	0.04%	大買/
2023/07/24	83.3	237.15	60	240.56	248.50	23.3	54,899	0.04%
2023/07/21	70	213.31	71.1	219.58	226.00	-1.1	53,038	0.00%
2023/07/20	30	202.65	38.6	205.85	211.00	-8.6	50,949	-0.02%
2023/07/19	29	202.84	39	203.78	198.00	-10	49,580	-0.02%
2023/07/18	77.5	200.92	68	202.49	201.50	9.5	48,483	0.02%
2023/07/17	61	197.48	80	196.09	196.00	-19	46,854	-0.04%
2023/07/14	77	198.33	49.2	198.68	198.00	27.9	46,301	0.06%
2023/07/13	24	200.37	50.4	198.72	195.00	-26.4	43,961	-0.06%
2023/07/12	20.4	181.40	36.2	184.20	187.50	-15.8	42,336	-0.04%
2023/07/11	24	170.40	27.5	171.55	173.00	-3.5	41,377	-0.01%
2023/07/10	4.1	160.10	7	163.21	162.50	-2.9	40,607	-0.01%
2023/07/07	24.4	163.48	9.1	160.78	160.50	15.3	40,324	0.04%
2023/07/06	47.3	168.48	22.1	166.29	165.00	25.2	39,670	0.06%
2023/07/05	10.1	165.99	12.3	168.17	169.50	-2.3	38,862	-0.01%
2023/07/04	26.1	167.21	30	165.27	170.50	-3.9	38,150	-0.01%
2023/07/03	21	159.83	13.2	161.73	160.50	7.8	36,644	0.02%
2023/06/30	15	150.40	4.2	150.99	152.00	10.8	35,650	0.03%
2023/06/29	8.1	145.44	11	145.95	146.50	-2.9	34,853	-0.01%
2023/06/28	21	145.05	17	145.50	144.00	4	34,515	0.01%
2023/06/27	13.8	140.79	10	141.25	141.50	3.8	34,041	0.01%
2023/06/26	26	146.37	10	146.05	146.50	16	33,402	0.05%
2023/06/21	11	149.14	23.3	150.16	151.50	-12.3	32,802	-0.04%
2023/06/20	25.2	146.61	20	145.03	145.00	5.2	31,932	0.02%
2023/06/19	22	148.34	10	148.80	150.00	12	31,097	0.04%
2023/06/16	18	146.92	23	145.57	149.00	-5	30,599	-0.02%
2023/06/15	35	145.46	19	146.63	147.00	16	29,704	0.05%
2023/06/14	28	138.66	11	138.73	140.00	17	28,915	0.06%
2023/06/13	16	136.88	22	137.00	138.00	-6	28,425	-0.02%
2023/06/12	35.3	133.03	15	129.70	129.00	20.3	27,351	0.07%
2023/06/09	11	129.00	23	129.00	131.50	-12	26,069	-0.05%
2023/06/08	9.3	120.93	4	121.63	120.00	5.3	24,925	0.02%
2023/06/07	10	121.25	17.7	124.01	125.00	-7.7	24,375	-0.03%
2023/06/06	1	118.00	6	117.00	118.50	-5	23,329	-0.02%
2023/06/05	7	116.36	5	116.40	117.00	2	22,912	0.01%
2023/06/02	4	117.50	13.1	118.91	118.00	-9.1	22,448	-0.04%
2023/06/01	5	114.40	8.1	114.81	115.00	-3.1	21,303	-0.01%
2023/05/31	16.1	116.64	4	116.63	116.50	12.1	20,850	0.06%
2023/05/30	29	116.17	16	117.75	115.00	13	19,902	0.07%
2023/05/29	25	114.48	2	114.75	114.00	23	18,759	0.12%
2023/05/26	31	116.29	8	116.31	115.50	23	18,208	0.13%
2023/05/25	10	112.65	13	112.31	113.50	-3	17,433	-0.02%
2023/05/24	3	105.83	2	105.50	105.50	1	16,667	0.01%
2023/05/23	7	105.08	4	106.25	107.00	3	16,366	0.02%
2023/05/22	22	107.91	2	105.50	106.00	20	15,908	0.13%
2023/05/19	10	108.45	11	108.36	109.00	-1	15,394	-0.01%
2023/05/18	0	0.00	9.3	102.29	102.50	-9.3	14,591	-0.06%
2023/05/17	13	99.98	27.3	100.91	100.50	-14.3	14,096	-0.10%
2023/05/16	17	99.80	21	101.26	101.00	-4	13,567	-0.03%
2023/05/15	4	99.30	6	97.70	97.60	-2	12,703	-0.02%
2023/05/12	37	98.72	100.8	99.68	101.50	-63.8	11,907	-0.54%
2023/05/11	4	92.78	19	92.97	92.30	-15	10,758	-0.14%
2023/05/10	2	92.20	3	91.77	91.70	-1	10,579	-0.01%
2023/05/09	4	92.63	15	92.82	91.80	-11	10,482	-0.10%
2023/05/08	3	89.50	2	90.55	90.40	1	10,272	0.01%
2023/05/05	2	88.95	10	89.90	89.60	-8	10,114	-0.08%
2023/05/04	35	89.70	3	88.73	89.00	32	9,936	0.32%
2023/05/03	2	88.65	3	88.93	89.30	-1	9,740	-0.01%
2023/05/02	2	88.90	22	89.29	89.60	-20	9,567	-0.21%
2023/04/28	1	85.60	1	85.60	85.90	0	9,161	0.00%
2023/04/27	0	0.00	3	84.47	85.30	-3	9,114	-0.03%
2023/04/26	2	82.70	1	83.10	83.10	1	9,007	0.01%
2023/04/25	5	83.42	6	83.53	83.70	-1	8,884	-0.01%
2023/04/24	1	83.60	1	84.80	85.00	0	8,765	0.00%
2023/04/21	2	84.25	1.2	84.27	84.30	0.8	8,678	0.01%
2023/04/20	7	85.56	3	85.57	85.50	4	8,588	0.05%
2023/04/19	14	86.54	15	86.45	86.00	-1	8,544	-0.01%
2023/04/18	3.2	81.42	3	82.33	82.60	0.2	8,126	0.00%
2023/04/17	14.2	80.86	4	81.28	81.30	10.2	8,029	0.13%
2023/04/14	6.1	81.93	10	82.14	81.80	-3.9	7,858	-0.05%
2023/04/13	13	89.44	6	89.35	89.30	7	7,331	0.10%
2023/04/12	3	90.43	1	91.00	90.90	2	7,028	0.03%
2023/04/11	2	90.15	25	90.21	90.60	-23	6,814	-0.34%
2023/04/10	3	89.53	0	0.00	89.90	3	6,702	0.04%
2023/04/07	0	0.00	2.1	89.80	89.80	-2.1	6,592	-0.03%
2023/04/06	1.2	88.99	2	89.70	89.90	-0.9	6,459	-0.01%
2023/03/31	4	89.55	5.2	89.33	89.10	-1.2	6,340	-0.02%
2023/03/30	5.2	88.50	3	88.93	89.00	2.2	6,513	0.03%
2023/03/29	1	87.80	6	87.58	88.00	-5	6,808	-0.07%
2023/03/28	2	87.35	4	87.43	87.30	-2	7,121	-0.03%
2023/03/27	8	87.25	0	0.00	87.50	8	7,343	0.11%
2023/03/24	4	86.78	8	86.80	87.50	-4	7,684	-0.05%
2023/03/23	4	85.10	5.2	85.22	85.30	-1.2	7,517	-0.02%
2023/03/22	0	0.00	12	84.68	85.00	-12	7,428	-0.16%
2023/03/21	7	84.00	2	83.90	83.80	5	7,359	0.07%
2023/03/17	22	83.29	1	83.40	83.20	21	7,349	0.29%
2023/03/16	0	0.00	5	82.76	82.80	-5	7,259	-0.07%
2023/03/13	0	0.00	2	80.20	81.60	-2	7,218	-0.03%
2023/03/10	0	0.00	1	81.80	81.50	-1	7,185	-0.01%
2023/03/09	1	81.80	4	82.00	82.20	-3	7,165	-0.04%
2023/03/07	0	0.00	5	81.90	82.00	-5	7,217	-0.07%
2023/03/06	1	81.90	2	81.45	81.70	-1	7,246	-0.01%
2023/03/03	0	0.00	1	80.90	80.60	-1	7,264	-0.01%
2023/03/02	1	80.00	1	80.50	80.50	0	7,327	0.00%
2023/03/01	1	78.50	1	79.90	79.80	0	7,324	0.00%
2023/02/22	2	78.90	2	79.30	79.20	0	7,261	0.00%
2023/02/21	1	80.20	1	80.00	79.90	0	7,343	0.00%
2023/02/20	2	79.50	0	0.00	79.60	2	7,424	0.03%
2023/02/16	0	0.00	5	79.20	78.90	-5	7,849	-0.06%
2023/02/15	1	78.90	1	78.40	78.50	0	7,964	0.00%
2023/02/14	0	0.00	2	78.60	78.80	-2	7,991	-0.03%
2023/02/08	0	0.00	1	78.10	77.50	-1	8,176	-0.01%
2023/02/07	0	0.00	1.2	77.52	77.80	-1.2	8,180	-0.01%
2023/02/06	0.1	76.20	1	76.50	76.40	-0.9	8,210	-0.01%
2023/02/03	2.1	76.20	0	0.00	76.10	2.1	8,282	0.03%
2023/02/02	0	0.00	4	76.40	76.50	-4	8,302	-0.05%
2023/02/01	0	0.00	1	76.00	75.90	-1	8,287	-0.01%
2023/01/31	0	0.00	1	76.30	74.70	-1	8,321	-0.01%
2023/01/30	1	76.40	1	76.30	76.30	0	8,268	0.00%
2023/01/17	0	0.00	2.1	74.61	75.00	-2.1	8,206	-0.02%
2023/01/16	0	0.00	1	74.10	74.10	-1	8,183	-0.01%
2023/01/12	0	0.00	5	73.50	73.50	-5	8,308	-0.06%
2023/01/11	1	73.80	1	73.60	73.60	0	8,381	0.00%
2023/01/10	1	73.60	2	73.85	74.00	-1	8,503	-0.01%
2023/01/09	1	73.20	2	73.25	73.60	-1	8,609	-0.01%
2023/01/05	1	72.10	1	71.20	71.20	0	8,603	0.00%
2023/01/03	0	0.00	1	72.50	72.10	-1	8,695	-0.01%
2022/12/30	0	0.00	1	72.60	72.30	-1	8,663	-0.01%
2022/12/27	1	71.40	1	71.70	71.70	0	8,751	0.00%
2022/12/26	0	0.00	1	71.40	71.70	-1	8,803	-0.01%
2022/12/22	2	71.40	2	71.60	71.90	0	8,940	0.00%
2022/12/21	2	69.80	2	70.10	70.50	0	8,701	0.00%
2022/12/20	3.1	70.71	2	70.20	70.20	1.1	8,334	0.01%
2022/12/19	3	71.83	1	72.20	72.40	2	8,000	0.02%
2022/12/16	3	71.07	1	71.00	72.00	2	7,698	0.03%
2022/12/15	0	0.00	0	72.90	72.60	0	7,382	0.00%
2022/12/14	1	72.00	2	72.70	72.80	-1	7,445	-0.01%
2022/12/13	2	71.95	1	72.20	72.10	1	7,502	0.01%
2022/12/12	3	71.70	2	72.40	72.50	1	7,526	0.01%
2022/12/08	2	71.35	2	71.50	71.90	0	7,697	0.00%
2022/12/07	1	71.50	9	71.62	71.50	-8	7,722	-0.10%
2022/12/06	6	72.67	0	0.00	72.50	6	7,730	0.08%
2022/12/05	3	72.73	1	72.70	73.60	2	7,726	0.03%
2022/12/02	1	72.00	1	71.80	72.10	0	7,649	0.00%
2022/12/01	2	72.10	1	72.20	72.20	1	7,641	0.01%
2022/11/29	2.2	70.79	0	0.00	71.50	2.2	7,630	0.03%
2022/11/25	1	71.00	0	0.00	71.00	1	7,622	0.01%
2022/11/24	2	71.80	1	72.20	72.10	1	7,618	0.01%
2022/11/23	4	70.93	0	0.00	70.70	4	7,575	0.05%
2022/11/22	6	70.07	2	70.60	70.60	4	7,590	0.05%
2022/11/21	2	71.10	1.2	70.59	70.50	0.8	7,604	0.01%
2022/11/18	2	71.10	0	0.00	71.50	2	7,580	0.03%
2022/11/17	4	70.30	1	71.00	70.90	3	7,510	0.04%
2022/11/15	0	0.00	5	72.40	72.40	-5	7,344	-0.07%
2022/11/14	1	71.80	1	73.40	73.00	0	7,264	0.00%
2022/11/11	0	0.00	2	70.55	70.50	-2	7,022	-0.03%
2022/11/10	3	68.50	1	68.10	68.10	2	6,978	0.03%
2022/11/09	4	69.05	1	69.10	69.10	3	7,106	0.04%
2022/11/08	1	68.00	4	68.40	68.10	-3	7,302	-0.04%
2022/11/07	1	67.20	0	0.00	67.90	1	7,224	0.01%
2022/11/04	5.1	66.38	0	0.00	66.70	5.1	7,204	0.07%
2022/11/03	4	66.80	2	66.75	66.80	2	7,201	0.03%
2022/11/02	2.4	66.83	0	0.00	67.30	2.4	7,170	0.03%
2022/11/01	3	67.07	2	66.90	67.00	1	7,129	0.01%
2022/10/31	1.1	67.70	1	68.40	68.40	0.1	7,068	0.00%
2022/10/27	1.1	68.76	1	68.10	68.10	0.1	7,145	0.00%
2022/10/26	0	0.00	1	68.10	68.30	-1	7,178	-0.01%
2022/10/24	1	69.50	1	69.30	69.30	0	7,399	0.00%
2022/10/21	3	69.37	1	68.80	68.80	2	7,461	0.03%
2022/10/20	1	69.70	1	70.00	70.00	0	7,496	0.00%
2022/10/19	6	71.30	12	70.89	70.60	-6	7,375	-0.08%
2022/10/18	8	70.58	3	70.50	70.70	5	7,313	0.07%
2022/10/17	1	70.60	1	71.60	71.30	0	7,241	0.00%
2022/10/14	5	72.90	3	72.70	72.50	2	7,234	0.03%
2022/10/13	2	72.85	2	72.85	72.50	0	7,278	0.00%
2022/10/11	1.2	73.73	2	73.00	73.00	-0.8	7,327	-0.01%
2022/10/07	2.2	75.44	1	74.80	74.80	1.2	7,235	0.02%
2022/10/06	1	77.09	1	76.00	76.00	0	7,230	0.00%
2022/10/05	3	76.67	1	76.20	76.20	2	7,215	0.03%
2022/10/04	2	75.20	3	75.77	76.20	-1	7,217	-0.01%
2022/10/03	3	75.50	2	74.20	74.20	1	7,175	0.01%
2022/09/30	3	76.87	2	77.00	77.00	1	7,246	0.01%
2022/09/29	6	77.15	2	77.65	78.20	4	7,265	0.06%
2022/09/28	0	0.00	1	77.30	77.70	-1	7,308	-0.01%
2022/09/27	1	76.20	1	77.10	77.00	0	7,288	0.00%
2022/09/26	1	76.30	1	76.50	76.50	0	7,296	0.00%
2022/09/23	1	77.60	1	77.30	77.30	0	7,303	0.00%
2022/09/22	2	77.20	1	79.00	79.00	1	7,377	0.01%
2022/09/20	6	79.48	1	79.70	79.30	5	7,222	0.07%
2022/09/16	1	78.90	1	79.80	79.50	0	7,106	0.00%
2022/09/15	1	78.90	1	80.00	79.60	0	7,002	0.00%
2022/09/14	2.1	79.51	1	79.20	79.20	1.1	6,959	0.02%
2022/09/12	2	80.20	2.5	80.74	80.80	-0.5	6,924	-0.01%
2022/09/08	1	79.00	1	79.80	79.80	0	6,982	0.00%
2022/09/07	1	78.60	6	79.35	79.30	-5	6,997	-0.07%
2022/09/06	1	79.30	4.2	79.34	79.50	-3.2	6,985	-0.05%
2022/09/05	1	78.60	2	79.30	79.20	-1	6,969	-0.01%
2022/09/02	2	77.90	1	77.90	77.90	1	6,956	0.01%
2022/09/01	1	78.00	1	78.30	78.10	0	6,962	0.00%
2022/08/31	0	0.00	1	78.50	79.30	-1	6,922	-0.01%
2022/08/30	1.2	78.02	1	78.90	78.60	0.2	6,873	0.00%
2022/08/29	1	77.80	1	78.30	78.30	0	6,888	0.00%
2022/08/26	1	79.00	1	78.90	79.00	0	6,886	0.00%
2022/08/25	0	0.00	1	78.90	79.00	-1	6,895	-0.01%
2022/08/24	2	78.40	1	78.40	78.40	1	6,917	0.01%
2022/08/22	1	78.60	3	79.43	79.50	-2	7,109	-0.03%
2022/08/18	2	77.95	2	79.00	79.00	0	7,130	0.00%
2022/08/17	2	77.95	1	77.80	77.80	1	7,122	0.01%
2022/08/16	2	77.25	1	78.40	78.40	1	7,123	0.01%
2022/08/15	6.2	78.14	3	77.87	77.80	3.2	7,028	0.05%
2022/08/11	0	0.00	1	81.10	81.30	-1	6,980	-0.01%
2022/08/10	10	81.10	11	81.13	81.50	-1	7,124	-0.01%
2022/08/09	1.1	80.27	4	80.50	80.50	-2.9	7,300	-0.04%
2022/08/08	1.2	78.65	1	79.70	79.70	0.2	7,586	0.00%
2022/08/05	2	78.95	2	79.05	79.10	0	7,619	0.00%
2022/08/04	2	78.30	1	78.30	78.30	1	7,636	0.01%
2022/08/03	4	78.03	1	78.50	78.50	3	7,635	0.04%
2022/08/01	6	77.78	2	78.05	78.40	4	7,546	0.05%
2022/07/28	4	83.58	1	84.00	84.40	3	7,262	0.04%
2022/07/27	1	83.50	1	82.80	83.40	0	7,196	0.00%
2022/07/26	2	82.30	2	82.55	82.50	0	7,166	0.00%
2022/07/25	1	82.00	1	82.90	83.00	0	7,161	0.00%
2022/07/22	1	83.40	1	82.80	83.00	0	7,161	0.00%
2022/07/21	1	81.90	5	82.66	83.70	-4	7,118	-0.06%
2022/07/20	1	81.20	1	81.50	81.10	0	7,113	0.00%
2022/07/19	1	80.70	4	82.00	81.10	-3	7,122	-0.04%
2022/07/18	4	79.93	2	80.30	80.70	2	7,182	0.03%
2022/07/15	1	80.30	2	79.90	79.70	-1	7,198	-0.01%
2022/07/14	1	79.50	3	80.10	80.30	-2	7,338	-0.03%
2022/07/13	1	78.70	1	79.20	79.20	0	7,323	0.00%
2022/07/11	1	77.00	1	78.20	78.00	0	7,300	0.00%
2022/07/08	4	76.35	0	0.00	76.20	4	7,356	0.05%
2022/07/07	2	75.00	1	77.50	77.50	1	7,269	0.01%
2022/07/06	4	77.08	2	76.15	75.00	2	7,233	0.03%
2022/07/05	1	80.10	1	79.50	79.50	0	7,190	0.00%
2022/07/01	1	79.30	3	80.10	79.30	-2	7,319	-0.03%
2022/06/30	0	0.00	1	79.30	79.80	-1	7,404	-0.01%
2022/06/29	1	80.00	1	80.30	80.10	0	7,549	0.00%
2022/06/27	0	0.00	2	81.10	80.80	-2	7,836	-0.03%
2022/06/24	1	80.00	9	80.37	80.40	-8	7,870	-0.10%
2022/06/23	1	79.60	1	80.00	80.00	0	7,891	0.00%
2022/06/22	2	79.80	3	79.57	79.40	-1	7,860	-0.01%
2022/06/21	1	79.40	2	80.50	80.60	-1	7,842	-0.01%
2022/06/20	2	79.20	1	79.30	78.90	1	7,806	0.01%
2022/06/17	0	0.00	4	79.30	81.00	-4	7,831	-0.05%
2022/06/16	0	0.00	1	80.50	79.80	-1	7,752	-0.01%
2022/06/14	0.3	79.90	1	80.20	79.90	-0.7	7,954	-0.01%
2022/06/13	1	78.80	1	79.10	79.30	0	8,014	0.00%
2022/06/09	2	80.35	2	80.55	80.60	0	8,023	0.00%
2022/06/08	1	80.20	3	80.63	80.20	-2	8,024	-0.02%
2022/06/07	1	79.30	3	80.00	80.00	-2	8,126	-0.02%
2022/06/06	3	79.60	0	0.00	79.60	3	8,208	0.04%
2022/06/02	5	79.22	2	79.20	79.10	3	8,344	0.04%
2022/06/01	4	80.10	0	0.00	79.90	4	8,428	0.05%
2022/05/31	0	0.00	3	79.23	79.60	-3	8,436	-0.04%
2022/05/30	2	78.70	11	79.01	79.10	-9	8,301	-0.11%
2022/05/27	12	77.14	0	0.00	77.20	12	8,252	0.15%
2022/05/26	0	0.00	4	76.60	76.70	-4	8,252	-0.05%
2022/05/25	10	76.00	8	75.88	75.70	2	8,329	0.02%
2022/05/24	2	75.45	2	75.15	75.00	0	8,479	0.00%
2022/05/23	5	75.80	1	75.50	75.50	4	8,400	0.05%
2022/05/20	2	74.70	2	74.65	74.50	0	8,389	0.00%
2022/05/19	14	74.37	15	74.70	75.10	-1	8,312	-0.01%
2022/05/18	5	75.32	1	75.70	75.70	4	8,208	0.05%
2022/05/17	6	75.45	2	75.70	75.40	4	8,051	0.05%
2022/05/16	10	77.67	32	76.60	76.40	-22	7,882	-0.28%
2022/05/13	4	81.50	6.1	81.95	82.10	-2.1	7,582	-0.03%
2022/05/12	1	82.30	2	82.10	82.10	-1	7,552	-0.01%
2022/05/11	1	82.60	3	83.30	83.00	-2	7,520	-0.03%
2022/05/10	3	83.50	5	83.78	83.60	-2	7,542	-0.03%
2022/05/06	0	0.00	1	85.60	85.60	-1	7,668	-0.01%
2022/05/05	2	85.40	1	85.40	85.50	1	7,688	0.01%
2022/05/04	0	0.00	1	84.90	85.20	-1	7,699	-0.01%
2022/05/03	1	82.70	1	83.70	83.60	0	7,777	0.00%
2022/04/29	2	83.55	1	84.00	83.80	1	7,810	0.01%
2022/04/28	1	82.20	1	82.90	82.90	0	7,907	0.00%
2022/04/27	2	82.95	1	83.10	83.00	1	7,975	0.01%
2022/04/26	5	83.30	0	0.00	83.90	5	8,007	0.06%
2022/04/25	1	83.20	1	83.80	83.20	0	7,981	0.00%
2022/04/22	2	84.40	1	84.60	84.50	1	7,911	0.01%
2022/04/21	2	85.05	0	0.00	84.60	2	7,849	0.03%
2022/04/20	6	84.60	1	85.80	85.80	5	7,859	0.06%
2022/04/19	1	85.20	0	0.00	85.00	1	7,715	0.01%
2022/04/18	1	85.20	0	0.00	85.20	1	7,809	0.01%
2022/04/14	4	85.98	2	86.20	85.60	2	7,872	0.03%
2022/04/11	1	86.50	0	0.00	85.60	1	7,899	0.01%
2022/04/08	3	85.73	1	85.90	85.90	2	7,892	0.03%
2022/04/07	3	86.27	1	86.10	86.00	2	7,870	0.03%
2022/04/06	2	86.30	1	87.00	87.00	1	7,908	0.01%
2022/04/01	10.1	86.43	2.3	86.46	86.50	7.9	8,054	0.10%
2022/03/31	11.2	88.54	8	89.13	88.30	3.2	7,848	0.04%
2022/03/30	23.3	89.71	3.6	90.00	89.60	19.7	7,671	0.26%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/25	1	91.10	5	91.18	91.50	-4	7,540	-0.05%
2022/03/24	1	91.50	1	91.80	91.80	0	7,619	0.00%
2022/03/23	3	91.47	1	92.70	92.70	2	7,703	0.03%
2022/03/22	3	91.13	1	91.40	91.40	2	7,769	0.03%
2022/03/21	5	92.12	1	92.00	92.00	4	7,743	0.05%
2022/03/17	12	92.75	1	92.40	92.40	11	7,714	0.14%
2022/03/16	1	91.00	7	91.71	92.00	-6	7,634	-0.08%
2022/03/15	0	0.00	0.2	91.20	91.00	-0.2	7,586	0.00%
2022/03/14	0	0.00	0.2	91.80	92.00	-0.2	7,617	0.00%
2022/03/11	0	0.00	0.5	92.20	92.00	-0.5	7,628	-0.01%
2022/03/10	0	0.00	4.1	92.48	92.60	-4.1	7,640	-0.05%
2022/03/09	3	89.57	2	89.00	89.10	1	7,563	0.01%
2022/03/08	8	89.65	2	89.70	89.60	6	7,500	0.08%
2022/03/07	12	90.50	2	90.90	90.90	10	7,381	0.14%
2022/03/04	1	92.50	1.1	92.90	92.90	-0.1	7,407	0.00%
2022/03/03	1	93.60	1	93.60	93.60	0	7,410	0.00%
2022/03/02	4	92.83	1	93.20	93.20	3	7,441	0.04%
2022/03/01	1	93.70	1	93.70	93.80	0	7,400	0.00%
2022/02/25	2	92.10	3	92.90	92.90	-1	7,351	-0.01%
2022/02/24	5	92.16	8	91.90	91.90	-3	7,291	-0.04%
2022/02/23	1	94.00	1	94.60	94.30	0	7,157	0.00%
2022/02/22	1	92.90	2	93.95	94.80	-1	7,251	-0.01%
2022/02/18	1	93.10	1	93.90	94.30	0	7,274	0.00%
2022/02/17	1	93.60	3	93.23	93.20	-2	7,482	-0.03%
2022/02/16	1	92.50	1	93.40	93.40	0	7,718	0.00%
2022/02/15	0	92.61	1	92.50	92.40	-1	7,737	-0.01%
2022/02/14	1	92.60	1	92.70	92.60	0	7,744	0.00%
2022/02/11	2.1	93.74	1	93.80	93.80	1.1	7,869	0.01%
2022/02/10	0	0.00	2	94.80	95.00	-2	7,888	-0.03%
2022/02/09	1.1	95.97	0	0.00	95.70	1.1	7,903	0.01%
2022/02/08	1	94.00	6	93.98	94.20	-5	7,810	-0.06%
2022/02/07	1	92.90	1	93.40	93.70	0	7,801	0.00%
2022/01/26	0.1	93.00	1	93.20	92.90	-1	7,746	-0.01%
2022/01/25	2.2	92.37	3	92.63	93.00	-0.8	7,756	-0.01%
2022/01/21	0.1	92.00	2	92.30	92.90	-1.9	7,617	-0.02%
2022/01/20	0	93.00	0	0.00	92.80	0	7,494	0.00%
2022/01/19	0	0.00	3	93.00	93.40	-3	7,398	-0.04%
2022/01/18	1.1	92.94	5	93.38	93.40	-3.9	7,371	-0.05%
2022/01/17	1	92.00	1	91.90	91.90	0	7,275	0.00%
2022/01/14	2	92.00	0	0.00	92.50	2	7,282	0.03%
2022/01/13	4	91.73	0	0.00	92.20	4	7,243	0.06%
2022/01/11	5	91.80	0	0.00	92.10	5	7,183	0.07%
2022/01/10	2	92.70	2	92.95	92.50	0	7,108	0.00%
2022/01/07	3	92.57	1	94.10	93.00	2	7,097	0.03%
2022/01/06	1	93.00	0	0.00	93.30	1	7,039	0.01%
2022/01/04	4	93.45	1	93.50	93.50	3	6,997	0.04%
2022/01/03	2	94.05	4	93.80	93.70	-2	6,912	-0.03%
2021/12/30	1	94.60	0	0.00	94.70	1	6,892	0.01%
2021/12/29	1	94.80	4	94.85	94.60	-3	6,822	-0.04%
2021/12/28	2	93.40	13	94.05	94.70	-11	6,688	-0.16%
2021/12/27	2	91.10	9	91.23	91.40	-7	6,417	-0.11%
2021/12/24	2	90.45	6	90.42	90.50	-4	6,430	-0.06%
2021/12/23	2	89.80	9.5	90.20	90.30	-7.5	6,459	-0.12%
2021/12/22	5	89.72	5	89.68	90.00	0	6,490	0.00%
2021/12/21	1	88.10	7	88.87	89.30	-6	6,476	-0.09%
2021/12/20	10	89.06	12	88.07	87.80	-2	6,421	-0.03%
2021/12/17	4	89.30	0	0.00	88.90	4	6,429	0.06%
2021/12/16	5	90.04	5	90.00	90.10	0	6,493	0.00%
2021/12/15	5	88.70	0	0.00	88.80	5	6,545	0.08%
2021/12/14	0	0.00	4	89.28	89.30	-4	6,669	-0.06%
2021/12/13	3	88.97	2	89.20	88.70	1	6,598	0.02%
2021/12/10	3	89.43	4	89.43	89.30	-1	6,574	-0.02%
2021/12/09	0	0.00	7	88.77	89.00	-7	6,519	-0.11%
2021/12/08	0	0.00	4	88.95	88.40	-4	6,494	-0.06%
2021/12/07	1	87.00	1	87.90	87.90	0	6,499	0.00%
2021/12/06	1	87.80	1	88.10	87.30	0	6,462	0.00%
2021/12/03	0	0.00	2	88.30	87.80	-2	6,465	-0.03%
2021/12/02	1	88.00	0	0.00	87.90	1	6,415	0.02%
2021/11/30	1	87.80	0	0.00	85.90	1	6,298	0.02%
2021/11/25	0	0.00	4	87.68	88.00	-4	6,188	-0.06%
2021/11/24	5	87.12	5	86.90	87.00	0	6,214	0.00%
2021/11/23	0	0.00	3	86.93	87.60	-3	6,215	-0.05%
2021/11/22	5	86.80	2	86.90	86.50	3	6,165	0.05%
2021/11/19	10.1	86.73	3	86.70	86.90	7.1	6,152	0.12%
2021/11/18	1	88.10	4	87.95	88.30	-3	6,090	-0.05%
2021/11/17	0	0.00	10	88.17	88.50	-10	6,087	-0.16%
2021/11/16	2	88.25	15	88.07	88.60	-13	6,057	-0.21%
2021/11/15	3	86.19	16	85.54	86.00	-13	5,885	-0.22%
2021/11/12	0	0.00	2	83.20	83.00	-2	5,764	-0.03%
2021/11/11	11	82.46	8	82.74	82.50	3	5,807	0.05%
2021/11/10	25	82.76	14	82.88	82.80	11	5,945	0.19%
2021/11/09	1	80.90	2	81.00	81.10	-1	5,960	-0.02%
2021/11/08	1	80.10	7.5	80.84	81.50	-6.5	5,963	-0.11%
2021/11/05	1	79.69	0	0.00	80.00	1	5,955	0.02%
2021/11/04	1	79.59	1	79.40	79.70	0	5,942	0.00%
2021/11/03	0	79.20	0	0.00	79.10	0	5,985	0.00%
2021/11/02	1	79.10	3	79.13	79.20	-2	6,033	-0.03%
2021/11/01	0	78.50	2	78.80	78.50	-2	6,062	-0.03%
2021/10/29	0	78.50	2	78.30	78.00	-2	6,258	-0.03%
2021/10/28	0	78.90	0	0.00	78.90	0	6,376	0.00%
2021/10/27	1	78.70	0	0.00	78.60	1	6,489	0.02%
2021/10/26	1.5	78.67	2	79.05	79.20	-0.5	6,656	-0.01%
2021/10/25	0.3	78.61	6	78.37	77.90	-5.7	6,709	-0.09%
2021/10/22	0	78.60	1	78.00	78.30	-1	6,850	-0.01%
2021/10/21	6	77.80	12	77.73	77.90	-6	7,033	-0.08%
2021/10/20	1	79.19	1	78.40	78.40	0	7,473	0.00%
2021/10/19	1	78.90	1	79.00	79.40	0	7,685	0.00%
2021/10/18	16	79.08	1	78.90	78.90	15	7,828	0.19%
2021/10/15	0.3	78.89	1	78.70	78.40	-0.7	7,969	-0.01%
2021/10/14	1	78.79	2	78.50	78.90	-1	8,014	-0.01%
2021/10/13	0	77.60	0	0.00	77.40	0	8,055	0.00%
2021/10/12	2	76.90	1	77.00	76.90	1	8,120	0.01%
2021/10/08	1	78.50	3	78.40	78.50	-2	8,193	-0.02%
2021/10/07	0	78.80	0	0.00	78.10	0	8,317	0.00%
2021/10/06	1	77.10	11	77.32	77.50	-10	8,332	-0.12%
2021/10/05	1	77.00	2	76.90	77.10	-1	8,422	-0.01%
2021/10/04	0	77.50	1	77.50	77.30	-1	8,509	-0.01%
2021/10/01	0	76.90	0	0.00	77.00	0	8,569	0.00%
2021/09/29	3	76.50	2	76.40	76.70	1	8,640	0.01%
2021/09/28	0	77.80	0	0.00	77.50	0	8,704	0.00%
2021/09/27	0	78.30	3	78.10	78.20	-3	8,780	-0.03%
2021/09/24	11	78.34	1	79.70	78.40	10	8,891	0.11%
2021/09/23	5	79.10	15.9	78.80	79.50	-10.9	8,853	-0.12%
2021/09/22	13	76.25	6	77.73	78.40	7	8,773	0.08%
2021/09/17	5	76.94	2	76.80	77.90	3	8,694	0.03%
2021/09/16	0	76.00	0	0.00	76.00	0	8,638	0.00%
2021/09/15	3	76.20	0	0.00	75.90	3	8,810	0.03%
2021/09/14	0	75.60	0	0.00	75.70	0	8,897	0.00%
2021/09/10	1	74.69	0	0.00	74.90	1	9,193	0.01%
2021/09/08	0	77.10	6	76.10	76.20	-6	9,445	-0.06%
2021/09/06	0.3	77.57	0	0.00	76.80	0.3	9,718	0.00%
2021/09/03	0	77.50	5	77.40	77.40	-5	9,797	-0.05%
2021/09/02	3	77.80	0	0.00	77.10	3	9,933	0.03%
2021/09/01	3	78.03	1	78.10	78.00	2	10,141	0.02%
2021/08/31	1	78.10	23	77.37	78.40	-22	10,194	-0.22%
2021/08/30	0	77.00	4	77.13	77.50	-4	10,180	-0.04%
2021/08/27	0	76.40	6	76.60	76.80	-6	10,249	-0.06%
2021/08/26	1	76.31	0	0.00	76.30	1	10,407	0.01%
2021/08/25	3	77.10	0	0.00	77.00	3	10,580	0.03%
2021/08/24	3	76.60	0	0.00	76.70	3	10,639	0.03%
2021/08/23	1.1	75.93	1.2	76.05	75.90	-0.2	10,719	0.00%
2021/08/20	0	75.20	3	76.00	75.60	-3	10,840	-0.03%
2021/08/19	4	74.48	0	0.00	74.90	4	11,356	0.04%
2021/08/18	5	74.74	1	74.80	75.20	4	11,484	0.04%
2021/08/17	0	74.60	0	0.00	73.70	0	11,478	0.00%
2021/08/16	1	73.01	2	72.90	73.20	-1	11,444	-0.01%
2021/08/13	14.3	73.95	1	73.90	73.70	13.3	11,420	0.12%
2021/08/12	6.3	75.83	2	75.80	76.00	4.3	11,377	0.04%
2021/08/11	2	76.31	0	0.00	76.40	2	11,433	0.02%
2021/08/10	0	77.20	0	0.00	77.10	0	11,563	0.00%
2021/08/09	5	77.22	1	77.40	77.50	4	11,738	0.03%
2021/08/06	2	76.85	1	77.10	77.10	1	11,850	0.01%
2021/08/05	0	76.60	0	0.00	76.40	0	12,015	0.00%
2021/08/04	10.1	76.58	3	76.27	76.20	7.1	12,291	0.06%
2021/08/03	5	77.24	0	0.00	77.40	5	12,231	0.04%
2021/08/02	3	77.44	3	77.90	78.00	0	12,165	0.00%
2021/07/30	4.4	77.53	2	77.40	77.30	2.4	12,196	0.02%
2021/07/29	5	78.52	1	78.40	78.40	4	12,203	0.03%
2021/07/28	10.1	78.93	8	79.00	79.00	2.1	12,184	0.02%
2021/07/27	12.1	79.86	2	80.30	80.40	10.1	12,188	0.08%
2021/07/26	37.1	81.32	5	80.80	80.90	32.1	12,102	0.26%
2021/07/23	25	89.75	6	89.50	89.40	19	11,689	0.16%
2021/07/22	12	89.87	0	0.00	90.00	12	11,501	0.10%
2021/07/21	12	90.82	0	0.00	90.30	12	11,469	0.10%
2021/07/20	2	90.70	8	90.78	91.00	-6	11,325	-0.05%
2021/07/19	0	0.00	2	90.80	90.70	-2	11,315	-0.02%
2021/07/16	2	89.50	3	91.07	91.40	-1	11,385	-0.01%
2021/07/15	3	89.83	0.4	89.80	89.40	2.6	11,377	0.02%
2021/07/14	2	90.55	1	89.90	89.90	1	11,334	0.01%
2021/07/13	1	91.40	2	91.65	91.80	-1	11,261	-0.01%
2021/07/12	1	91.00	2	91.15	91.30	-1	11,292	-0.01%
2021/07/09	2	90.10	2	90.75	90.50	0	11,276	0.00%
2021/07/08	10	90.79	2	91.00	90.60	8	11,313	0.07%
2021/07/07	0	0.00	1	89.60	89.50	-1	11,381	-0.01%
2021/07/06	1	90.60	3	90.57	89.50	-2	11,376	-0.02%
2021/07/05	1	89.30	13	90.04	90.20	-12	11,361	-0.11%
2021/07/02	1	89.20	0	0.00	88.90	1	11,314	0.01%
2021/07/01	0	0.00	1.1	88.19	88.20	-1.1	11,283	-0.01%
2021/06/30	1	87.60	0.1	87.60	87.50	0.9	11,193	0.01%
2021/06/29	1	86.61	0	0.00	86.90	1	11,209	0.01%
2021/06/28	1	87.60	1	87.70	87.70	0	11,449	0.00%
2021/06/25	1	86.60	1.1	87.23	87.30	-0.1	11,570	0.00%
2021/06/24	0	86.90	2	86.60	86.80	-2	11,637	-0.02%
2021/06/23	2	87.05	1	87.40	87.00	1	11,509	0.01%
2021/06/22	2	86.11	2	86.20	86.20	0	11,458	0.00%
2021/06/21	1	87.00	2	87.15	87.10	-1	11,292	-0.01%
2021/06/18	1	87.10	1	87.60	87.00	0	11,370	0.00%
2021/06/17	2	87.30	1	87.70	87.60	1	11,245	0.01%
2021/06/16	0	0.00	6	88.20	88.30	-6	11,237	-0.05%
2021/06/15	14	87.32	6	87.18	87.10	8	11,287	0.07%
2021/06/11	0	0.00	5	85.70	86.00	-5	11,244	-0.04%
2021/06/10	8	85.11	2	85.20	85.10	6	11,254	0.05%
2021/06/09	12	85.41	0	0.00	85.10	12	11,197	0.11%
2021/06/08	3	86.97	1	86.70	86.70	2	11,121	0.02%
2021/06/07	2	86.75	2	86.60	87.00	0	11,106	0.00%
2021/06/04	5	87.10	3	87.10	87.10	2	11,104	0.02%
2021/06/03	6	87.83	1	87.60	87.80	5	11,145	0.05%
2021/06/02	9	89.06	1	88.40	88.40	8	11,093	0.07%
2021/06/01	3	90.00	5.1	90.30	89.90	-2.1	11,019	-0.02%
2021/05/31	5	88.80	0	0.00	89.70	5	11,062	0.05%
2021/05/28	0	0.00	1	87.90	87.90	-1	11,048	-0.01%
2021/05/27	1	86.90	0	0.00	87.40	1	10,966	0.01%
2021/05/26	2	87.40	1	87.20	87.20	1	10,593	0.01%
2021/05/25	4	88.10	1	87.90	87.90	3	10,510	0.03%
2021/05/24	6	87.95	1	87.90	87.90	5	10,469	0.05%
2021/05/21	3	88.57	1	88.80	88.80	2	10,477	0.02%
2021/05/20	2	88.40	1	89.10	88.40	1	10,473	0.01%
2021/05/19	1	89.10	3	90.00	89.50	-2	10,440	-0.02%
2021/05/18	5	89.06	1	89.40	90.00	4	10,478	0.04%
2021/05/17	3	87.67	2	88.40	88.30	1	10,558	0.01%
2021/05/14	0	0.00	1	91.90	90.30	-1	10,414	-0.01%
2021/05/13	1	85.60	2	88.20	88.10	-1	10,258	-0.01%
2021/05/12	10	88.42	1	85.40	87.90	9	10,164	0.09%
2021/05/11	0.1	93.00	0	0.00	91.50	0.1	10,012	0.00%
2021/05/10	1	94.80	0	0.00	94.50	1	9,947	0.01%
2021/05/05	1	94.00	0	0.00	94.10	1	9,907	0.01%
2021/05/04	3	95.07	3	94.70	94.30	0	9,895	0.00%
2021/04/29	0	0.00	1.2	98.29	98.40	-1.2	9,793	-0.01%
2021/04/27	4	98.68	13	97.70	97.40	-9	9,875	-0.09%
2021/04/26	2	98.60	11.3	98.23	98.80	-9.3	9,825	-0.09%
2021/04/22	0	0.00	1	96.90	97.20	-1	9,913	-0.01%
2021/04/21	11	97.77	1	97.70	97.80	10	9,885	0.10%
2021/04/20	11	97.96	0	0.00	98.00	11	9,976	0.11%
2021/04/19	2.1	97.40	0	0.00	97.30	2.1	9,987	0.02%
2021/04/16	1	96.70	0	0.00	97.90	1	10,011	0.01%
2021/04/15	0	0.00	1	95.90	95.90	-1	10,014	-0.01%
2021/04/14	1	95.10	1	96.00	96.00	0	10,014	0.00%
2021/04/13	4	96.22	2	95.55	95.90	2	10,058	0.02%
2021/04/12	1	98.20	1	97.40	97.40	0	10,139	0.00%
2021/04/09	2	98.44	2	97.90	97.90	0	10,199	0.00%
2021/04/08	1	99.00	0	0.00	98.80	1	10,104	0.01%
2021/04/06	2	99.80	5	99.86	99.30	-3	9,994	-0.03%
2021/04/01	4	99.15	2	99.60	99.00	2	10,014	0.02%
2021/03/31	17	100.06	15	99.00	98.00	2	9,944	0.02%
2021/03/30	2	97.80	3	97.17	99.00	-1	9,625	-0.01%
2021/03/29	1	95.50	3	98.27	98.00	-2	9,494	-0.02%
2021/03/26	1	94.20	0	0.00	94.00	1	9,377	0.01%
2021/03/24	0	0.00	0.2	93.50	93.70	-0.2	9,444	0.00%
2021/03/23	2	91.50	12	94.41	93.40	-10	9,436	-0.11%
2021/03/22	1	89.50	3	90.67	90.80	-2	9,384	-0.02%
2021/03/19	4	90.15	3	90.17	89.40	1	9,490	0.01%
2021/03/18	3	89.90	12	91.67	91.50	-9	9,412	-0.10%
2021/03/16	1	89.00	2	89.50	89.50	-1	9,331	-0.01%
2021/03/15	2	88.55	1	89.00	88.90	1	9,314	0.01%
2021/03/12	2	86.90	12	88.44	88.50	-10	9,404	-0.11%
2021/03/11	2	86.35	1	86.80	86.80	1	9,511	0.01%
2021/03/10	2.1	86.48	0	0.00	85.70	2.1	9,556	0.02%
2021/03/08	1.2	85.80	1	85.30	85.00	0.2	9,506	0.00%
2021/03/05	1	85.40	1	84.70	85.50	0	9,449	0.00%
2021/03/03	0	0.00	1	86.80	85.60	-1	9,540	-0.01%
2021/03/02	1	86.20	0	0.00	86.00	1	9,484	0.01%
2021/02/26	4.1	85.09	0	0.00	85.00	4.1	9,466	0.04%
2021/02/25	0	87.00	0	0.00	87.00	0	9,354	0.00%
2021/02/24	4.1	85.80	1	85.30	85.50	3.1	9,362	0.03%
2021/02/23	0	0.00	1	86.30	86.70	-1	9,288	-0.01%
2021/02/22	2	87.40	0	0.00	87.30	2	9,305	0.02%
2021/02/19	0.1	87.60	0	0.00	88.20	0.1	9,357	0.00%
2021/02/18	1	88.80	0	0.00	88.90	1	9,557	0.01%
2021/02/17	0	0.00	1	88.20	88.70	-1	9,739	-0.01%
2021/02/03	1	85.30	3	85.57	85.50	-2	9,737	-0.02%
2021/02/02	1	83.60	4	84.15	84.60	-3	9,766	-0.03%
2021/02/01	0	0.00	3	81.80	82.50	-3	9,634	-0.03%
2021/01/29	4.1	81.90	0	0.00	80.70	4.1	9,623	0.04%
2021/01/28	0.1	82.60	2	84.50	82.80	-1.9	9,571	-0.02%
2021/01/27	0	0.00	2	84.50	84.10	-2	9,501	-0.02%
2021/01/26	1	83.30	1	83.70	83.00	0	9,472	0.00%
2021/01/25	2	84.00	2	83.80	84.30	0	9,428	0.00%
2021/01/22	0	0.00	2	82.00	82.40	-2	9,397	-0.02%
2021/01/20	3	81.67	0	0.00	81.20	3	9,356	0.03%
2021/01/19	0	0.00	2	83.70	82.60	-2	9,215	-0.02%
2021/01/18	1	82.50	4	83.28	83.20	-3	9,152	-0.03%
2021/01/13	3	86.03	2	86.05	86.10	1	9,146	0.01%
2021/01/12	2	84.10	1	84.50	84.90	1	8,981	0.01%
2021/01/11	1	84.20	2	84.65	84.90	-1	8,902	-0.01%
2021/01/08	0	0.00	2	84.10	84.60	-2	8,867	-0.02%
2021/01/07	0	0.00	1	84.30	83.90	-1	8,812	-0.01%
2021/01/06	1	84.00	2	84.35	83.90	-1	8,743	-0.01%
2021/01/05	5	82.66	16	82.86	84.70	-11	8,604	-0.13%
2021/01/04	0	0.00	2	81.35	81.10	-2	8,528	-0.02%
2020/12/30	0	0.00	2	80.85	81.00	-2	8,578	-0.02%
2020/12/29	0	0.00	1	80.10	80.40	-1	8,652	-0.01%
2020/12/28	0	0.00	1	80.90	80.90	-1	8,742	-0.01%
2020/12/25	0	0.00	3	79.90	79.80	-3	8,747	-0.03%
2020/12/23	1	78.70	1	77.70	79.00	0	8,847	0.00%
2020/12/22	1	78.40	0	0.00	78.30	1	8,858	0.01%
2020/12/18	2	79.00	0	0.00	78.90	2	8,955	0.02%
2020/12/16	1	78.00	11	78.00	78.90	-10	8,902	-0.11%
2020/12/11	0	0.00	2	81.10	81.10	-2	8,842	-0.02%
2020/12/10	2	81.00	6	80.62	80.60	-4	8,842	-0.05%
2020/12/09	0	0.00	1	81.80	81.90	-1	8,812	-0.01%
2020/12/08	1	81.80	1	82.00	81.90	0	8,816	0.00%
2020/12/07	0	0.00	7.1	81.05	81.40	-7.1	8,781	-0.08%
2020/12/03	0	0.00	4	77.65	77.40	-4	8,758	-0.05%
2020/12/02	4	77.85	5	78.00	77.80	-1	8,777	-0.01%
2020/11/30	1	76.20	1	77.70	77.00	0	9,025	0.00%
2020/11/27	1	77.30	0	0.00	77.70	1	8,910	0.01%
2020/11/26	5	77.60	3	77.60	77.70	2	9,030	0.02%
2020/11/25	0.8	77.50	0	0.00	77.50	0.8	9,185	0.01%
2020/11/24	1	77.30	0	0.00	77.40	1	9,343	0.01%
2020/11/23	0	0.00	12	76.90	77.50	-12	9,412	-0.13%
2020/11/19	0	0.00	2	76.20	76.50	-2	9,607	-0.02%
2020/11/18	7	76.14	1	76.10	76.30	6	9,611	0.06%
2020/11/17	3	75.10	1	75.40	75.60	2	9,711	0.02%
2020/11/16	7	76.17	9	75.07	76.10	-2	9,609	-0.02%
2020/11/13	2	70.85	0	0.00	71.50	2	9,399	0.02%
2020/11/12	0	0.00	2	71.95	71.10	-2	9,508	-0.02%
2020/11/11	1	71.70	3	71.63	71.60	-2	9,776	-0.02%
2020/11/10	7	72.43	4	72.73	72.10	3	10,285	0.03%
2020/11/09	0	0.00	1	74.00	74.00	-1	10,186	-0.01%
2020/11/06	0	0.00	1	73.60	73.80	-1	10,170	-0.01%
2020/11/05	0	0.00	2	73.60	72.70	-2	10,177	-0.02%
2020/11/04	1	72.80	0	0.00	72.70	1	10,234	0.01%
2020/11/02	0	0.00	2	71.90	72.80	-2	10,373	-0.02%
2020/10/30	1	71.30	1	72.20	72.00	0	10,570	0.00%
2020/10/29	7	71.97	5	72.14	72.00	2	10,709	0.02%
2020/10/28	0	0.00	7	73.01	73.10	-7	11,171	-0.06%
2020/10/27	2	71.95	0	0.00	72.30	2	11,422	0.02%
2020/10/26	3	72.20	0	0.00	72.20	3	11,688	0.03%
2020/10/23	4	71.60	0	0.00	71.70	4	11,849	0.03%
2020/10/22	3	71.10	0	0.00	72.10	3	12,018	0.02%
2020/10/21	5	71.80	8	71.69	71.20	-3	12,064	-0.02%
2020/10/20	0	0.00	5	73.90	73.20	-5	12,033	-0.04%
2020/10/19	0	0.00	1.2	73.34	73.20	-1.2	12,131	-0.01%
2020/10/16	3	73.63	0	0.00	73.20	3	12,310	0.02%
2020/10/15	1	74.10	1	73.90	74.10	0	12,446	0.00%
2020/10/14	1	73.90	5	73.60	73.90	-4	12,488	-0.03%
2020/10/13	0	0.00	5	73.72	73.90	-5	12,523	-0.04%
2020/10/12	4	73.50	4	73.33	73.30	0	12,524	0.00%
2020/10/08	0	0.00	1	74.20	74.90	-1	12,487	-0.01%
2020/10/07	1	74.00	0	0.00	74.20	1	12,464	0.01%
2020/10/06	1	74.90	3	74.93	74.90	-2	12,436	-0.02%
2020/10/05	3	74.03	1	74.00	74.00	2	12,462	0.02%
2020/09/30	0	0.00	1.3	75.15	75.60	-1.3	12,565	-0.01%
2020/09/29	2	75.20	0	0.00	74.50	2	12,691	0.02%
2020/09/28	7	73.86	2	73.65	74.20	5	12,869	0.04%
2020/09/25	1	73.00	0	0.00	73.40	1	12,891	0.01%
2020/09/24	6	73.55	2	73.30	73.00	4	12,957	0.03%
2020/09/21	1	77.30	2	76.40	76.30	-1	12,971	-0.01%
2020/09/18	2	78.30	1	78.00	78.10	1	12,990	0.01%
2020/09/17	1	78.70	1	79.30	78.60	0	12,934	0.00%
2020/09/16	1	78.60	2	78.70	78.80	-1	12,932	-0.01%
2020/09/15	4	77.70	1	78.20	78.30	3	12,879	0.02%
2020/09/14	5	76.92	2	77.65	78.10	3	13,055	0.02%
2020/09/11	2	76.00	0	0.00	76.40	2	13,037	0.02%
2020/09/10	2	75.75	3	75.63	75.90	-1	13,027	-0.01%
2020/09/09	3	73.33	1	74.40	74.40	2	12,966	0.02%
2020/09/08	2	74.65	19	75.20	74.90	-17	12,882	-0.13%
2020/09/07	2	75.70	2	75.65	75.60	0	12,933	0.00%
2020/09/04	3	76.20	1	77.10	76.80	2	12,942	0.02%
2020/09/03	1.5	78.00	15	78.20	77.80	-13.5	12,885	-0.10%
2020/09/02	4	77.80	14	77.80	77.80	-10	12,886	-0.08%
2020/09/01	3	77.50	1	77.20	77.90	2	13,030	0.02%
2020/08/31	12	77.54	10	77.00	77.00	2	12,903	0.02%
2020/08/28	0	0.00	2	77.10	77.20	-2	12,954	-0.02%
2020/08/27	1	78.40	4	77.85	78.50	-3	12,852	-0.02%
2020/08/26	3	79.67	0	0.00	79.10	3	12,768	0.02%
2020/08/25	23	78.90	2	78.80	78.90	21	12,698	0.17%
2020/08/24	2	77.95	0.4	77.90	77.60	1.6	12,887	0.01%
2020/08/21	8	79.08	0	0.00	77.90	8	12,956	0.06%
2020/08/20	17	80.19	3	77.70	78.90	14	12,806	0.11%
2020/08/19	0	0.00	1	82.10	81.50	-1	12,699	-0.01%
2020/08/18	3	82.93	3	82.73	82.20	0	12,622	0.00%
2020/08/17	2	83.25	15	82.97	84.30	-13	12,514	-0.10%
2020/08/14	9	79.23	23	79.64	81.00	-14	12,346	-0.11%
2020/08/13	3	75.03	4	75.08	75.00	-1	11,773	-0.01%
2020/08/11	10	76.10	3	76.07	75.30	7	12,153	0.06%
2020/08/07	0	0.00	7	76.13	76.00	-7	12,208	-0.06%
2020/08/06	10	77.60	11.1	76.20	76.20	-1.1	12,168	-0.01%
2020/08/05	33	76.54	15	77.42	77.40	18	12,172	0.15%
2020/08/04	1	74.00	0	0.00	75.30	1	12,104	0.01%
2020/08/03	19	74.38	1	73.50	73.60	18	12,008	0.15%
2020/07/31	2	82.10	1	82.50	81.80	1	11,533	0.01%
2020/07/30	3	81.50	4	82.00	82.10	-1	11,323	-0.01%
2020/07/29	1	80.50	2	80.65	80.60	-1	11,158	-0.01%
2020/07/28	1	78.90	1	79.80	79.70	0	11,103	0.00%
2020/07/27	0	0.00	1	81.70	79.80	-1	11,094	-0.01%
2020/07/24	1	80.00	10	81.30	79.90	-9	11,074	-0.08%
2020/07/23	11	82.35	5	82.12	82.00	6	11,013	0.05%
2020/07/22	3	81.17	0	0.00	82.00	3	10,998	0.03%
2020/07/21	0	0.00	3	80.03	79.90	-3	10,836	-0.03%
2020/07/20	1	79.00	0	0.00	79.00	1	10,695	0.01%
2020/07/17	1	78.00	14	78.45	78.00	-13	10,651	-0.12%
2020/07/15	1	78.70	2.2	78.62	78.70	-1.2	10,686	-0.01%
2020/07/14	0	0.00	1	76.90	77.50	-1	10,707	-0.01%
2020/07/10	0	0.00	3	76.77	77.00	-3	10,911	-0.03%
2020/07/09	2	77.80	0	0.00	76.70	2	10,920	0.02%
2020/07/08	0	0.00	16	76.53	76.70	-16	10,724	-0.15%
2020/07/07	1	75.60	7	75.30	75.80	-6	10,542	-0.06%
2020/07/06	9	75.02	0	0.00	75.40	9	10,463	0.09%
2020/07/03	0	0.00	9.1	74.00	74.00	-9.1	10,420	-0.09%
2020/07/02	0	0.00	12	72.93	72.60	-12	10,430	-0.12%
2020/07/01	0	0.00	12	71.57	71.60	-12	10,495	-0.11%
2020/06/29	0	0.00	2	70.40	70.90	-2	10,495	-0.02%
2020/06/24	0	0.00	1	70.80	70.90	-1	10,487	-0.01%
2020/06/23	0	0.00	5	70.10	70.00	-5	10,500	-0.05%
2020/06/22	2	69.85	31	70.09	70.00	-29	10,517	-0.28%
2020/06/19	6	70.53	6	70.35	69.60	0	10,567	0.00%
2020/06/18	2	68.40	0	0.00	68.80	2	10,429	0.02%
2020/06/16	1	67.70	1.3	68.00	68.00	-0.3	10,612	0.00%
2020/06/15	2	67.15	1	67.00	67.00	1	10,757	0.01%
2020/06/12	6	67.92	2	67.70	67.80	4	10,815	0.04%
2020/06/11	1	70.20	2	69.95	69.70	-1	10,837	-0.01%
2020/06/10	3	70.67	3	70.80	69.80	0	10,951	0.00%
2020/06/09	0	0.00	2	70.50	70.80	-2	11,106	-0.02%
2020/06/08	13	70.25	4	69.60	70.80	9	11,108	0.08%
2020/06/05	10	71.70	1	71.90	72.00	9	10,854	0.08%
2020/06/04	2	71.05	13	71.18	71.50	-11	10,875	-0.10%
2020/06/03	0	0.00	1	70.50	70.10	-1	10,709	-0.01%
2020/06/01	1	70.30	0	0.00	69.90	1	10,659	0.01%
2020/05/29	0	0.00	3	70.00	70.00	-3	10,575	-0.03%
2020/05/28	0	0.00	7	69.03	69.50	-7	10,309	-0.07%
2020/05/27	10	69.30	11	69.00	69.00	-1	10,332	-0.01%
2020/05/26	0	0.00	1	69.70	69.50	-1	10,280	-0.01%
2020/05/25	0	0.00	3	69.20	69.00	-3	10,238	-0.03%
2020/05/22	3	68.97	0	0.00	68.70	3	10,230	0.03%
2020/05/21	0	0.00	12	69.66	69.80	-12	10,199	-0.12%
2020/05/20	11	68.60	6	68.33	68.30	5	10,018	0.05%
2020/05/19	3	68.60	11	68.49	68.30	-8	9,918	-0.08%
2020/05/18	5	66.86	4	66.43	66.50	1	9,645	0.01%
2020/05/15	1	64.80	6	65.53	65.20	-5	9,558	-0.05%
2020/05/14	2	65.00	2	65.00	65.00	0	9,430	0.00%
2020/05/13	2	65.40	0	0.00	65.50	2	9,406	0.02%
2020/05/11	0	0.00	15	65.86	65.90	-15	9,301	-0.16%
2020/05/08	1	65.60	13	65.65	64.90	-12	9,201	-0.13%
2020/05/07	0	0.00	3	64.60	64.50	-3	9,122	-0.03%
2020/05/06	4	63.98	2	64.40	64.50	2	9,119	0.02%
2020/05/05	10	64.00	0	0.00	64.00	10	9,102	0.11%
2020/05/04	7	63.63	2.4	64.08	64.00	4.6	9,112	0.05%
2020/04/30	6	64.58	5.8	64.73	64.90	0.2	9,065	0.00%
2020/04/29	2	63.50	11	63.60	63.20	-9	9,024	-0.10%
2020/04/28	1	63.00	0	0.00	62.80	1	9,031	0.01%
2020/04/27	6	62.93	0	0.00	62.50	6	9,240	0.06%
2020/04/24	2	62.45	10	62.40	62.40	-8	9,158	-0.09%
2020/04/22	2	61.80	0	0.00	62.00	2	9,218	0.02%
2020/04/21	5	63.00	1	61.80	62.20	4	9,248	0.04%
2020/04/20	1	63.00	2	62.90	63.10	-1	9,255	-0.01%
2020/04/17	0	0.00	5	63.80	62.80	-5	9,213	-0.05%
2020/04/16	6	63.22	0	0.00	63.10	6	9,151	0.07%
2020/04/14	0	0.00	3	63.43	63.70	-3	8,926	-0.03%
2020/04/13	2	61.80	0	0.00	61.90	2	8,966	0.02%
2020/04/09	3	62.33	3	63.30	61.80	0	9,205	0.00%
2020/04/08	0	0.00	5	62.40	62.50	-5	9,142	-0.05%
2020/04/07	0	0.00	2	62.90	62.80	-2	9,098	-0.02%
2020/04/06	2	62.20	7	62.84	62.80	-5	8,983	-0.06%
2020/04/01	3	59.70	0	0.00	59.70	3	8,814	0.03%
2020/03/31	6	61.68	5	60.66	60.20	1	8,770	0.01%
2020/03/30	2	59.25	3	59.40	59.60	-1	8,685	-0.01%
2020/03/27	0	0.00	2	60.25	60.20	-2	8,675	-0.02%
2020/03/26	0	0.00	2	59.95	60.10	-2	8,689	-0.02%
2020/03/25	0	0.00	8	60.08	59.60	-8	8,803	-0.09%
2020/03/24	2	57.20	13	56.30	57.30	-11	8,929	-0.12%
2020/03/23	2	53.00	2	54.50	52.60	0	8,897	0.00%
2020/03/20	1	54.40	27	54.66	54.80	-26	8,887	-0.29%
2020/03/19	39	52.72	12	52.49	51.70	27	8,766	0.31%
2020/03/17	1	56.80	4	55.68	56.20	-3	8,555	-0.04%
2020/03/16	10	58.27	12	59.23	57.30	-2	8,356	-0.02%
2020/03/13	2	60.05	1	58.10	60.60	1	8,140	0.01%
2020/03/12	14	58.52	1	59.10	58.80	13	7,817	0.17%
2020/03/11	4	60.63	1	61.00	60.70	3	7,659	0.04%
2020/03/10	2	60.00	8	60.38	60.50	-6	7,678	-0.08%
2020/03/09	2	60.90	0	0.00	60.50	2	7,618	0.03%
2020/03/06	1	61.80	0	0.00	61.80	1	7,573	0.01%
2020/03/05	1	62.40	2	62.10	62.30	-1	7,587	-0.01%
2020/03/03	14	61.66	0	0.00	61.60	14	7,718	0.18%
2020/02/25	0	0.00	4	62.60	62.80	-4	7,995	-0.05%
2020/02/24	2	62.15	20	62.33	63.00	-18	8,062	-0.22%
2020/02/19	1	63.40	2	63.35	63.30	-1	8,435	-0.01%
2020/02/18	32	62.62	0	0.00	63.10	32	8,596	0.37%
2020/02/17	10	63.70	0	0.00	63.60	10	9,024	0.11%
2020/02/14	0	0.00	1	64.50	64.00	-1	9,045	-0.01%
2020/02/13	0	0.00	10	64.60	64.80	-10	9,068	-0.11%
2020/02/11	0	0.00	16	63.98	63.80	-16	9,163	-0.17%
2020/02/10	0	0.00	5	63.00	63.50	-5	9,239	-0.05%
2020/02/07	2	63.70	10	63.65	63.70	-8	9,349	-0.09%
2020/02/06	1	63.50	2	63.35	63.50	-1	9,619	-0.01%
2020/02/05	0	0.00	2	62.45	62.20	-2	9,853	-0.02%
2020/02/04	1	62.10	3	62.10	61.80	-2	9,904	-0.02%
2020/02/03	1	60.00	0	0.00	61.10	1	9,921	0.01%
2020/01/31	5	62.50	3	62.33	62.00	2	9,829	0.02%
2020/01/30	3	62.50	5	62.00	61.60	-2	9,859	-0.02%
2020/01/17	1	64.80	2	65.00	65.00	-1	9,827	-0.01%
2020/01/16	0	0.00	2	64.95	65.00	-2	9,991	-0.02%
2020/01/15	0	0.00	3	64.67	64.60	-3	10,200	-0.03%
2020/01/14	0	0.00	4	64.53	64.60	-4	10,474	-0.04%
2020/01/13	1	63.90	0	0.00	64.10	1	10,645	0.01%
2020/01/10	0	0.00	1	63.80	64.00	-1	10,980	-0.01%
2020/01/09	0	0.00	2	63.30	63.10	-2	11,125	-0.02%
2020/01/07	0	0.00	4	62.40	62.60	-4	11,298	-0.04%
2020/01/06	1	63.10	1	62.90	63.00	0	11,277	0.00%
2020/01/03	2	64.10	24	63.58	64.20	-22	11,123	-0.20%
2020/01/02	0	0.00	1	64.00	64.00	-1	11,110	-0.01%
2019/12/31	0	0.00	21	64.30	64.30	-21	11,087	-0.19%
2019/12/30	0	0.00	6	64.50	64.50	-6	11,089	-0.05%
2019/12/27	0	0.00	3	64.60	64.60	-3	11,206	-0.03%
2019/12/24	3	64.47	1	64.20	64.20	2	11,358	0.02%
2019/12/23	1	64.20	0	0.00	64.20	1	11,380	0.01%
2019/12/20	0	0.00	1	64.80	64.00	-1	11,325	-0.01%
2019/12/19	0	0.00	17	64.01	64.20	-17	11,254	-0.15%
2019/12/18	1	62.50	0	0.00	62.90	1	11,153	0.01%
2019/12/17	0	0.00	29	61.94	62.10	-29	11,092	-0.26%
2019/12/16	14	61.93	0	0.00	62.30	14	11,026	0.13%
2019/12/13	6	62.20	5	62.26	62.20	1	10,920	0.01%
2019/12/12	1	62.10	4	62.05	62.00	-3	10,841	-0.03%
2019/12/11	0	0.00	3	61.40	61.50	-3	10,740	-0.03%
2019/12/06	11	61.11	0	0.00	61.20	11	10,726	0.10%
2019/12/04	2	61.10	0	0.00	61.40	2	10,638	0.02%
2019/12/03	2	61.20	0	0.00	61.60	2	10,597	0.02%
2019/12/02	2	60.60	0	0.00	60.70	2	10,583	0.02%
2019/11/29	6	60.27	0	0.00	60.30	6	10,490	0.06%
2019/11/28	2	61.10	1	61.10	61.10	1	10,377	0.01%
2019/11/27	6	61.55	0	0.00	61.50	6	10,296	0.06%
2019/11/26	2.4	62.16	0	0.00	62.20	2.4	10,201	0.02%
2019/11/22	3	63.50	4	63.43	63.20	-1	9,882	-0.01%
2019/11/21	10	62.90	10	62.60	62.60	0	9,740	0.00%
2019/11/20	20	63.70	21	63.50	63.50	-1	9,635	-0.01%
2019/11/19	11	63.72	17	63.64	63.50	-6	9,517	-0.06%
2019/11/18	1	63.00	0	0.00	63.20	1	9,345	0.01%
2019/11/15	3	63.17	4	63.45	62.80	-1	9,246	-0.01%
2019/11/14	5	62.82	52	62.80	63.10	-47	9,077	-0.52%
2019/11/12	4	61.13	1	60.90	61.00	3	8,613	0.03%
2019/11/11	1	60.70	5	60.70	60.70	-4	8,726	-0.05%
2019/11/08	7	61.76	3	61.73	61.80	4	8,655	0.05%
2019/11/07	0	0.00	4	61.08	60.90	-4	8,604	-0.05%
2019/11/06	1	62.00	16	61.86	62.00	-15	8,534	-0.18%
2019/11/05	24	62.67	22	62.40	62.40	2	8,452	0.02%
2019/11/04	0	0.00	21	60.90	61.20	-21	8,223	-0.26%
2019/11/01	0	0.00	6	59.63	59.90	-6	8,014	-0.07%
2019/10/30	0	0.00	1	58.10	58.40	-1	8,009	-0.01%
2019/10/29	0	0.00	1	58.20	58.10	-1	8,029	-0.01%
2019/10/28	0	0.00	2	58.10	58.30	-2	7,926	-0.03%
2019/10/25	2	57.60	1	58.00	58.10	1	8,021	0.01%
2019/10/24	0	0.00	21	57.46	58.00	-21	8,000	-0.26%
2019/10/23	6	57.28	1	58.20	58.20	5	7,919	0.06%
2019/10/22	5	57.30	34	57.96	58.00	-29	7,751	-0.37%
2019/10/21	2	55.65	2	55.70	56.40	0	7,474	0.00%
2019/10/18	28	54.56	1	55.10	54.40	27	7,236	0.37%
2019/10/17	1	54.00	10	54.60	54.20	-9	6,944	-0.13%
2019/10/16	3	54.30	0	0.00	54.30	3	6,727	0.04%
2019/10/15	2	54.15	0	0.00	54.00	2	6,622	0.03%
2019/10/14	5	54.50	2	53.95	53.90	3	6,555	0.05%
2019/10/09	2	54.45	0	0.00	54.40	2	6,435	0.03%
2019/10/08	1.1	54.73	0	0.00	55.00	1.1	6,398	0.02%
2019/10/07	4	54.60	1	55.00	54.40	3	6,367	0.05%
2019/10/04	5	54.68	2	54.60	54.60	3	6,331	0.05%
2019/10/03	6	54.25	0	0.00	54.40	6	6,309	0.10%
2019/10/02	2	55.55	2	55.20	55.20	0	6,159	0.00%
2019/10/01	4	56.30	0	0.00	56.40	4	6,094	0.07%
2019/09/26	2	57.40	0	0.00	57.40	2	6,021	0.03%
2019/09/24	12	57.28	2	57.30	57.50	10	6,047	0.17%
2019/09/23	5	58.30	10	57.51	57.80	-5	5,948	-0.08%
2019/09/20	2	56.60	0	0.00	56.80	2	5,874	0.03%
2019/09/19	31	56.60	31	56.41	56.20	0	5,878	0.00%
2019/09/18	0	0.00	1	56.60	56.60	-1	5,935	-0.02%
2019/09/12	20	56.70	0	0.00	56.50	20	6,172	0.32%
2019/09/11	0	0.00	2	56.40	56.50	-2	6,250	-0.03%
2019/09/10	0	0.00	1	56.20	56.20	-1	6,243	-0.02%
2019/09/06	0.1	56.30	2	56.10	56.40	-1.9	6,271	-0.03%
2019/09/04	3	55.87	0	0.00	56.10	3	6,331	0.05%
2019/09/03	2	56.15	0	0.00	55.70	2	6,348	0.03%
2019/08/29	1	54.90	1	55.20	55.50	0	6,380	0.00%
2019/08/22	2	55.50	3	55.50	55.60	-1	6,503	-0.02%
2019/08/20	1	56.00	0	0.00	56.00	1	6,623	0.02%
2019/08/16	0.1	56.10	1	56.20	56.10	-0.9	6,551	-0.01%
2019/08/15	3	56.30	4	56.10	56.20	-1	6,490	-0.02%
2019/08/14	0	0.00	4	56.30	56.30	-4	6,465	-0.06%
2019/08/13	0	0.00	1	53.50	54.00	-1	6,327	-0.02%
2019/08/08	1	54.50	0	0.00	54.50	1	6,385	0.02%
2019/08/07	12	53.73	15	53.60	53.80	-3	6,468	-0.05%
2019/08/06	17	53.19	0	0.00	53.50	17	6,473	0.26%
2019/08/05	3	53.97	1	54.00	53.90	2	6,463	0.03%
2019/08/02	9	54.93	0	0.00	54.90	9	6,399	0.14%
2019/08/01	7	56.27	0	0.00	56.00	7	6,318	0.11%
2019/07/31	0	0.00	20	57.50	57.50	-20	6,225	-0.32%
2019/07/29	12	57.91	2	57.70	57.90	10	6,222	0.16%
2019/07/26	2	61.60	0	0.00	61.50	2	6,096	0.03%
2019/07/25	5	61.50	0	0.00	61.50	5	6,011	0.08%
2019/07/24	12	61.35	2	61.00	61.00	10	5,977	0.17%
2019/07/23	10	61.05	0	0.00	61.10	10	5,958	0.17%
2019/07/22	2	61.50	10	61.40	61.50	-8	5,954	-0.13%
2019/07/18	0	0.00	10	61.60	61.60	-10	5,943	-0.17%
2019/07/16	2	62.10	0	0.00	61.90	2	5,960	0.03%
2019/07/11	10	60.80	0	0.00	60.70	10	6,256	0.16%
2019/07/08	0	0.00	2	60.60	60.60	-2	6,367	-0.03%
2019/07/03	1	60.90	0	0.00	60.70	1	6,433	0.02%
2019/07/02	0	0.00	1	61.30	61.40	-1	6,464	-0.02%
2019/07/01	4	60.90	2	60.80	60.80	2	6,413	0.03%
2019/06/28	1	60.40	1	60.50	60.40	0	6,449	0.00%
2019/06/27	0	0.00	1	61.10	61.20	-1	6,518	-0.02%
2019/06/25	0	0.00	2	60.80	60.30	-2	6,515	-0.03%
2019/06/24	10	61.00	2	61.20	60.70	8	6,463	0.12%
2019/06/21	0	0.00	21	61.20	61.30	-21	6,451	-0.33%
2019/06/20	10	61.00	5	60.90	60.80	5	6,366	0.08%
2019/06/19	0	0.00	3	60.23	60.30	-3	6,275	-0.05%
2019/06/17	0	0.00	3	59.50	59.10	-3	6,266	-0.05%
2019/06/14	1	59.00	0	0.00	59.00	1	6,261	0.02%
2019/06/13	0	0.00	1	60.00	60.00	-1	6,273	-0.02%
2019/06/12	0	0.00	7	59.80	60.00	-7	6,319	-0.11%
2019/06/11	0	0.00	4	59.80	59.60	-4	6,289	-0.06%
2019/06/06	4	58.20	0	0.00	58.20	4	6,178	0.06%
2019/06/05	2	58.40	3	58.60	58.30	-1	6,204	-0.02%
2019/06/04	0	0.00	3	58.40	57.90	-3	6,223	-0.05%
2019/05/31	1	58.70	6	58.85	58.90	-5	6,283	-0.08%
2019/05/29	8	56.45	0	0.00	56.40	8	6,221	0.13%
2019/05/28	20.1	56.74	2	57.20	56.70	18.1	6,252	0.29%
2019/05/27	6	55.87	0	0.00	55.60	6	6,131	0.10%
2019/05/24	19	55.85	0	0.00	55.70	19	6,214	0.31%
2019/05/23	0	0.00	2	56.00	55.90	-2	6,267	-0.03%
2019/05/20	5	55.90	11	56.15	56.30	-6	6,374	-0.09%
2019/05/17	0	0.00	40	56.60	56.40	-40	6,340	-0.63%
2019/05/14	0	0.00	10	57.70	57.40	-10	6,256	-0.16%
2019/05/13	6	57.97	0	0.00	58.00	6	6,269	0.10%
2019/05/09	1	58.80	2	58.70	58.80	-1	6,356	-0.02%
2019/05/08	0	0.00	2	59.40	59.60	-2	6,350	-0.03%
2019/05/07	2	58.80	0	0.00	60.20	2	6,355	0.03%
2019/05/06	4	58.68	2	58.50	58.40	2	6,421	0.03%
2019/05/03	0	0.00	10	59.80	59.70	-10	6,335	-0.16%
2019/04/30	2	58.50	0	0.00	59.20	2	6,291	0.03%
2019/04/26	2	59.00	0	0.00	59.00	2	6,341	0.03%
2019/04/25	2	60.05	0	0.00	59.80	2	6,462	0.03%
2019/04/24	0	0.00	1	60.60	60.80	-1	6,718	-0.01%
2019/04/22	0	0.00	1	59.70	59.80	-1	6,833	-0.01%
2019/04/19	1	60.70	0	0.00	60.30	1	6,883	0.01%
2019/04/18	0	0.00	1	60.40	60.80	-1	6,937	-0.01%
2019/04/17	1	60.60	13	60.99	60.70	-12	6,997	-0.17%
2019/04/15	3	59.17	0	0.00	58.80	3	6,873	0.04%
2019/04/12	0	0.00	2	58.80	58.80	-2	6,845	-0.03%
2019/04/11	1	58.40	0	0.00	58.20	1	6,838	0.01%
2019/04/10	0	0.00	5	58.60	59.00	-5	6,820	-0.07%
2019/04/09	1	58.90	9	58.91	59.00	-8	6,859	-0.12%
2019/04/03	1	58.00	0	0.00	57.80	1	6,753	0.01%
2019/04/02	2	57.85	0	0.00	58.00	2	6,724	0.03%
2019/04/01	1	58.70	11	58.15	58.40	-10	6,632	-0.15%
2019/03/29	0	0.00	3	57.67	57.80	-3	6,502	-0.05%
2019/03/27	2	57.00	2	56.60	57.00	0	6,540	0.00%
2019/03/20	1	56.30	0	0.00	56.60	1	6,509	0.02%
2019/03/19	1	57.10	1	57.00	56.90	0	6,489	0.00%
2019/03/18	11	57.09	1	57.00	57.20	10	6,516	0.15%
2019/03/15	0	0.00	5	57.00	57.00	-5	6,481	-0.08%
2019/03/08	0	0.00	1	56.00	56.00	-1	6,732	-0.01%
2019/03/04	1	56.30	2	56.30	56.60	-1	6,844	-0.01%
2019/02/26	12	56.98	0	0.00	56.90	12	6,731	0.18%
2019/02/25	0	0.00	6.1	57.02	57.30	-6.1	6,687	-0.09%
2019/02/22	2	55.80	0	0.00	56.00	2	6,629	0.03%
2019/02/21	0	0.00	0.5	56.50	56.20	-0.5	6,578	-0.01%
2019/02/20	3	56.90	6	57.03	57.10	-3	6,542	-0.05%
2019/02/19	0	0.00	5	56.40	56.10	-5	6,462	-0.08%
2019/02/18	0	0.00	2	56.30	56.00	-2	6,521	-0.03%
2019/02/15	0	0.00	2	56.50	56.60	-2	6,543	-0.03%
2019/02/14	0	0.00	5	56.66	57.00	-5	6,515	-0.08%
2019/02/12	0	0.00	7	56.50	56.80	-7	6,353	-0.11%
2019/02/11	9	56.59	2	56.50	56.50	7	6,289	0.11%
2019/01/30	0	0.00	2	56.00	55.90	-2	6,237	-0.03%
2019/01/28	0	0.00	11	55.99	55.90	-11	6,119	-0.18%
2019/01/25	0	0.00	1	55.90	55.90	-1	6,145	-0.02%
2019/01/24	0	0.00	2	55.40	55.50	-2	6,019	-0.03%
2019/01/23	0	0.00	1	55.20	55.20	-1	6,078	-0.02%
2019/01/22	0	0.00	2	55.10	55.00	-2	6,037	-0.03%
2019/01/21	1	55.50	0	0.00	55.20	1	5,992	0.02%
2019/01/18	2	55.40	16	55.46	55.50	-14	5,901	-0.24%
2019/01/17	0	0.00	13	55.12	55.20	-13	5,913	-0.22%
2019/01/16	34	54.79	23	54.97	54.80	11	5,768	0.19%
2019/01/15	22	53.47	12	53.59	53.80	10	5,478	0.18%
2019/01/14	0	0.00	1	53.00	53.10	-1	5,419	-0.02%
2019/01/10	1	53.00	1	53.20	53.30	0	5,471	0.00%
2019/01/09	0	0.00	8	52.90	53.10	-8	5,415	-0.15%
2019/01/07	2	52.50	117	52.73	52.50	-115	5,362	-2.14%	大賣/鉅額交易
2019/01/03	0	0.00	10	52.50	52.50	-10	5,573	-0.18%
2019/01/02	0	0.00	1	52.60	52.10	-1	5,607	-0.02%
2018/12/28	0	0.00	11	52.02	52.70	-11	5,630	-0.20%
2018/12/26	0	0.00	1	51.50	51.60	-1	5,685	-0.02%
2018/12/25	0	0.00	8	50.95	51.10	-8	5,689	-0.14%
2018/12/21	0	0.00	2	51.85	50.90	-2	5,841	-0.03%
2018/12/20	1	51.90	9	51.77	51.70	-8	5,791	-0.14%
2018/12/19	0	0.00	1	51.00	51.20	-1	5,708	-0.02%
2018/12/18	0	0.00	11	50.50	50.50	-11	5,712	-0.19%
2018/12/13	1	51.10	0	0.00	51.10	1	5,857	0.02%
2018/12/12	1	50.10	0	0.00	50.50	1	6,008	0.02%
2018/12/11	2	49.75	2	49.70	50.10	0	6,030	0.00%
2018/12/06	2	49.13	12	49.12	48.80	-10	6,334	-0.16%
2018/12/05	2	49.50	0	0.00	49.75	2	6,362	0.03%
2018/12/04	5	50.26	9	50.54	50.30	-4	6,479	-0.06%
2018/12/03	40	50.15	2	50.40	50.30	38	6,487	0.59%
2018/11/30	0	0.00	1	49.50	49.95	-1	6,504	-0.02%
2018/11/29	3	49.50	0	0.00	49.15	3	6,490	0.05%
2018/11/28	1	49.00	0	0.00	49.40	1	6,624	0.02%
2018/11/27	1	48.85	2	49.10	49.45	-1	6,565	-0.02%
2018/11/22	2	48.65	0	0.00	48.55	2	6,625	0.03%
2018/11/21	2	48.85	0	0.00	49.05	2	6,713	0.03%
2018/11/20	2	49.20	0	0.00	49.30	2	6,742	0.03%
2018/11/19	0	0.00	2	49.60	49.65	-2	6,764	-0.03%
2018/11/14	1	49.15	0	0.00	49.50	1	6,680	0.01%
2018/11/09	1	49.15	0	0.00	49.40	1	6,724	0.01%
2018/11/08	1.3	50.00	0	0.00	50.00	1.3	6,750	0.02%
2018/11/06	0.3	49.20	4	49.00	49.20	-3.7	6,798	-0.05%
2018/11/05	1	48.55	0	0.00	49.40	1	6,849	0.01%
2018/11/02	16	49.25	2	49.53	49.60	14	6,864	0.20%
2018/10/30	3	47.67	0	0.00	47.75	3	6,823	0.04%
2018/10/29	0	0.00	15	47.63	47.80	-15	6,847	-0.22%
2018/10/26	1	47.55	1	47.50	47.50	0	6,880	0.00%
2018/10/25	5	47.06	0	0.00	47.50	5	6,864	0.07%
2018/10/24	2	47.78	0	0.00	48.40	2	6,789	0.03%
2018/10/23	3	48.00	0	0.00	48.00	3	6,952	0.04%
2018/10/19	3.6	47.70	0	0.00	47.90	3.6	7,208	0.05%
2018/10/18	2	48.80	0.4	48.80	48.65	1.6	7,160	0.02%
2018/10/16	6	48.50	0	0.00	48.40	6	7,197	0.08%
2018/10/15	10	48.70	0	0.00	48.45	10	7,192	0.14%
2018/10/12	3	48.30	0	0.00	49.15	3	7,179	0.04%
2018/10/11	5	49.05	0	0.00	48.80	5	7,139	0.07%
2018/10/05	2	50.75	0	0.00	50.50	2	6,793	0.03%
2018/10/04	7	51.90	0	0.00	51.50	7	6,749	0.10%
2018/10/02	3	53.13	14	52.70	52.80	-11	6,847	-0.16%
2018/10/01	14	53.46	12	53.38	53.30	2	6,828	0.03%
2018/09/28	0	0.00	14	53.01	53.20	-14	6,875	-0.20%
2018/09/27	5	52.70	0	0.00	53.00	5	6,890	0.07%
2018/09/26	10	52.80	1	52.90	52.90	9	6,964	0.13%
2018/09/25	0	0.00	6	52.65	53.00	-6	7,033	-0.09%
2018/09/21	7	51.86	6	51.70	52.20	1	7,046	0.01%
2018/09/18	3	52.80	15	53.09	52.80	-12	7,093	-0.17%
2018/09/17	0	0.00	2	52.30	52.30	-2	6,946	-0.03%
2018/09/14	13	52.09	2	52.10	52.00	11	6,958	0.16%
2018/09/13	0	0.00	4	51.35	51.70	-4	6,860	-0.06%
2018/09/12	5	50.00	0	0.00	50.30	5	6,765	0.07%
2018/09/11	2	49.75	0	0.00	49.70	2	6,755	0.03%
2018/09/10	13	49.33	0.1	49.95	49.60	12.9	6,753	0.19%
2018/09/07	4	50.28	0	0.00	50.10	4	6,853	0.06%
2018/09/06	18	50.71	2	50.70	50.70	16	6,817	0.23%
2018/09/05	11	51.76	0	0.00	51.60	11	6,696	0.16%
2018/09/04	4.1	52.06	0	0.00	52.00	4.1	6,705	0.06%
2018/08/31	3	52.77	0	0.00	52.80	3	6,729	0.04%
2018/08/30	12	53.26	4	53.23	53.20	8	6,730	0.12%
2018/08/29	6	53.60	1	53.60	53.50	5	6,816	0.07%
2018/08/28	1	52.70	0	0.00	53.00	1	6,879	0.01%
2018/08/27	0	0.00	2	51.70	51.70	-2	7,106	-0.03%
2018/08/24	4	51.90	0	0.00	51.90	4	7,288	0.05%
2018/08/22	2	52.20	0	0.00	52.30	2	7,537	0.03%
2018/08/17	0	0.00	1	52.20	52.20	-1	7,680	-0.01%
2018/08/16	20	51.52	0	0.00	51.40	20	7,656	0.26%
2018/08/15	0	0.00	1	51.80	51.80	-1	7,784	-0.01%
2018/08/14	1	51.80	0	0.00	51.70	1	7,940	0.01%
2018/08/13	3	51.97	11	52.00	51.80	-8	7,971	-0.10%
2018/08/09	10	52.80	0	0.00	52.60	10	7,946	0.13%
2018/08/08	2	52.90	0	0.00	53.10	2	7,958	0.03%
2018/08/07	5	52.60	5	52.80	52.60	0	8,022	0.00%
2018/08/06	0	0.00	1	52.70	52.60	-1	8,218	-0.01%
2018/08/03	2	52.70	30	52.70	52.60	-28	8,250	-0.34%
2018/08/02	11	52.94	6	52.90	52.30	5	8,256	0.06%
2018/08/01	0	0.00	1	53.30	53.30	-1	8,339	-0.01%
2018/07/31	2	52.50	0	0.00	52.90	2	8,367	0.02%
2018/07/30	11	52.22	0	0.00	52.50	11	8,330	0.13%
2018/07/27	16	55.61	7	55.77	55.60	9	8,218	0.11%
2018/07/26	10	56.00	2	55.60	55.50	8	8,111	0.10%
2018/07/25	30	55.00	10	54.50	55.20	20	8,032	0.25%
2018/07/23	0	0.00	45	53.97	54.50	-45	7,992	-0.56%
2018/07/19	5	54.28	2	54.30	54.60	3	7,893	0.04%
2018/07/18	3	53.70	0	0.00	54.00	3	7,887	0.04%
2018/07/17	25	52.98	0	0.00	53.20	25	7,853	0.32%
2018/07/16	5	52.70	1	52.60	52.60	4	7,882	0.05%
2018/07/13	4	52.30	1	52.40	52.40	3	7,940	0.04%
2018/07/12	1	52.10	0	0.00	51.90	1	8,078	0.01%
2018/07/11	5	51.80	0	0.00	52.20	5	8,239	0.06%
2018/07/09	0	0.00	3	52.10	52.20	-3	8,343	-0.04%
2018/07/06	5	51.50	0	0.00	51.70	5	8,434	0.06%
2018/07/05	1	52.00	0	0.00	52.10	1	8,387	0.01%
2018/07/04	3	52.03	0	0.00	51.90	3	8,364	0.04%
2018/07/03	1	52.50	0	0.00	52.40	1	8,321	0.01%
2018/07/02	1	53.00	1	52.90	53.00	0	8,300	0.00%
2018/06/29	4	52.80	2	53.00	53.50	2	8,254	0.02%
2018/06/27	5	53.04	1	53.10	53.00	4	8,091	0.05%
2018/06/26	2	53.20	0	0.00	53.20	2	8,089	0.02%
2018/06/22	0.8	55.00	0	0.00	54.50	0.8	8,192	0.01%
2018/06/21	4	54.20	0	0.00	54.00	4	8,133	0.05%
2018/06/20	10	53.90	0	0.00	54.00	10	8,136	0.12%
2018/06/19	4	53.53	0	0.00	53.50	4	8,098	0.05%
2018/06/15	3	54.00	0	0.00	53.90	3	8,006	0.04%
2018/06/14	3	54.57	0	0.00	54.50	3	7,758	0.04%
2018/06/12	15	55.03	2	55.10	54.90	13	7,703	0.17%
2018/06/11	6	55.55	29	55.50	55.30	-23	7,585	-0.30%
2018/06/08	0	0.00	55	56.05	56.20	-55	7,453	-0.74%
2018/06/07	2	56.85	22	56.91	57.00	-20	7,364	-0.27%
2018/06/06	1	57.10	0	0.00	57.20	1	7,336	0.01%
2018/06/05	14	56.89	17	56.71	57.00	-3	7,238	-0.04%
2018/06/04	45	56.21	20	56.76	57.50	25	7,131	0.35%
2018/06/01	3	54.90	3	55.03	55.10	0	6,838	0.00%
2018/05/31	4	53.10	1	53.50	53.00	3	6,612	0.05%
2018/05/30	7	53.44	0	0.00	53.40	7	6,441	0.11%
2018/05/29	3	53.93	30	53.90	53.90	-27	6,370	-0.42%
2018/05/28	15	53.90	1	53.60	53.60	14	6,449	0.22%
2018/05/24	0	0.00	2	53.30	53.50	-2	6,372	-0.03%
2018/05/23	10	53.67	13	53.83	53.00	-3	6,428	-0.05%
2018/05/22	30	54.68	8	54.54	55.00	22	6,283	0.35%
2018/05/21	2	53.00	6	53.03	52.90	-4	6,174	-0.06%
2018/05/18	0	0.00	5	52.60	52.60	-5	6,224	-0.08%
2018/05/17	29	53.09	0	0.00	52.90	29	6,265	0.46%
2018/05/16	6	52.47	0	0.00	52.60	6	6,237	0.10%
2018/05/15	33	51.95	12	52.55	52.50	21	6,262	0.34%
2018/05/14	38	51.69	12	52.17	52.10	26	6,321	0.41%
2018/05/11	5	53.06	3	53.23	53.10	2	6,128	0.03%
2018/05/10	3	52.50	3	52.90	52.90	0	6,085	0.00%
2018/05/09	2	52.30	1	52.40	52.40	1	6,061	0.02%
2018/05/08	0	0.00	2	52.80	52.80	-2	5,986	-0.03%
2018/05/04	1	52.80	0	0.00	52.80	1	6,008	0.02%
2018/05/03	47	53.07	4	52.90	52.70	43	5,975	0.72%
2018/05/02	13	53.95	4	53.60	53.60	9	5,918	0.15%
2018/04/30	6	53.95	0	0.00	54.10	6	5,901	0.10%
2018/04/27	1	54.20	0	0.00	54.00	1	5,889	0.02%
2018/04/26	2	54.60	2	54.10	54.10	0	5,912	0.00%
2018/04/25	40	54.30	0	0.00	54.20	40	5,973	0.67%
2018/04/24	7	54.24	0	0.00	54.30	7	6,050	0.12%
2018/04/23	11	54.19	0	0.00	54.10	11	6,067	0.18%
2018/04/20	3	54.43	0	0.00	54.00	3	6,073	0.05%
2018/04/19	9	54.46	0	0.00	54.90	9	6,037	0.15%
2018/04/18	11	53.86	5	53.40	53.20	6	6,000	0.10%
2018/04/17	34	53.99	0	0.00	53.80	34	5,909	0.58%
2018/04/16	26	55.10	5	55.10	55.10	21	5,814	0.36%
2018/04/13	11	56.35	0	0.00	56.10	11	5,810	0.19%
2018/04/12	12	56.69	0	0.00	56.80	12	5,691	0.21%
2018/04/11	30	57.65	0	0.00	57.50	30	5,664	0.53%
2018/04/10	30	57.70	0	0.00	57.70	30	5,708	0.53%
2018/04/09	0	0.00	1	58.10	58.00	-1	5,816	-0.02%
2018/04/03	1	58.40	0	0.00	58.30	1	5,761	0.02%
2018/04/02	1	58.90	0	0.00	59.00	1	5,800	0.02%
2018/03/30	0	0.00	1	58.90	58.80	-1	5,835	-0.02%
2018/03/28	2	59.20	1	59.20	59.20	1	5,701	0.02%
2018/03/27	4	59.68	0	0.00	59.80	4	5,629	0.07%
2018/03/26	0	0.00	1	59.70	60.20	-1	5,516	-0.02%
2018/03/22	2	61.10	0	0.00	61.10	2	5,515	0.04%
2018/03/20	0	0.00	1	60.70	60.80	-1	5,586	-0.02%
2018/03/19	0	0.00	6	60.70	61.00	-6	5,695	-0.11%
2018/03/13	2	59.95	0	0.00	60.20	2	5,968	0.03%
2018/03/09	5	59.00	7	59.50	59.30	-2	6,197	-0.03%
2018/03/07	2	58.90	0	0.00	58.70	2	6,411	0.03%
2018/03/06	12	59.80	0	0.00	59.50	12	6,661	0.18%
2018/03/05	3.2	59.30	0	0.00	59.30	3.2	7,039	0.05%
2018/02/27	1	59.90	0	0.00	59.60	1	7,023	0.01%
2018/02/26	3	59.70	0	0.00	59.70	3	7,023	0.04%
2018/02/12	18	58.56	0	0.00	58.50	18	7,319	0.25%
2018/02/09	7	58.90	0	0.00	59.20	7	7,333	0.10%
2018/02/08	3	59.80	2	59.50	59.50	1	7,387	0.01%
2018/02/07	5	60.18	1	60.00	59.40	4	7,980	0.05%
2018/02/06	1	59.50	0	0.00	60.00	1	7,904	0.01%
2018/02/05	2	62.90	0	0.00	62.90	2	7,733	0.03%
2018/02/02	1	63.90	1	64.00	64.00	0	7,677	0.00%
2018/01/30	9	64.21	0	0.00	63.70	9	7,633	0.12%
2018/01/23	2	64.35	0	0.00	64.20	2	7,460	0.03%
2018/01/19	0	0.00	6	65.00	65.00	-6	7,349	-0.08%
2018/01/18	0	0.00	17	64.68	64.60	-17	7,260	-0.23%
2018/01/17	0	0.00	1	64.00	63.70	-1	7,178	-0.01%
2018/01/16	0	0.00	7	62.93	63.40	-7	7,125	-0.10%
2018/01/15	0	0.00	10	62.65	62.80	-10	7,075	-0.14%
2018/01/12	2	62.20	0	0.00	62.20	2	7,113	0.03%
2018/01/09	0	0.00	15	61.33	61.50	-15	7,115	-0.21%
2018/01/04	0	0.00	6	62.78	62.90	-6	7,152	-0.08%
2018/01/03	0	0.00	1	62.60	62.60	-1	7,163	-0.01%