宏達電 (2498)-元大-彰化券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346張
產業
上市通信網路類股
1089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

宏達電 (2498)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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
2024/04/26	8.4	42.05	0	0.00	42.05	8.4	4,783	0.17%
2024/04/25	13	41.58	6	41.85	41.70	7	4,837	0.14%
2024/04/24	20	42.49	0	0.00	42.40	20	4,880	0.41%
2024/04/23	2	41.88	0	0.00	42.15	2	4,994	0.04%
2024/04/22	4.2	42.22	8	42.10	41.45	-3.8	5,075	-0.08%
2024/04/19	7	41.74	0	0.00	41.45	7	5,086	0.14%
2024/04/18	2	42.60	0	0.00	43.25	2	5,124	0.04%
2024/04/17	1.3	43.38	1	43.20	42.80	0.3	5,293	0.01%
2024/04/16	4	43.00	0	0.00	42.90	4	5,669	0.07%
2024/04/15	3	45.50	3	45.53	45.15	0	6,724	0.00%
2024/04/12	1	46.40	4	45.96	46.05	-3	7,381	-0.04%
2024/04/11	2	45.48	14	45.70	45.55	-12	7,361	-0.16%
2024/04/10	1	46.60	2	46.65	46.40	-1	7,393	-0.01%
2024/04/09	7.3	46.57	0	0.00	46.65	7.3	7,483	0.10%
2024/04/08	1	47.25	1	47.30	47.45	0	7,516	0.00%
2024/04/03	5	46.68	5	46.86	47.20	0	7,548	0.00%
2024/04/02	1	47.65	2	47.58	47.50	-1	7,602	-0.01%
2024/04/01	0	0.00	3	48.18	48.25	-3	7,772	-0.04%
2024/03/29	0	0.00	30	47.35	47.20	-30	7,874	-0.38%
2024/03/28	4	47.55	0	0.00	47.65	4	8,335	0.05%
2024/03/27	0	0.00	1	48.20	47.65	-1	8,601	-0.01%
2024/03/26	2	47.90	1	47.85	47.85	1	8,590	0.01%
2024/03/25	18	48.71	7	48.49	48.00	11	8,579	0.13%
2024/03/22	3	46.80	2.7	46.98	47.45	0.3	8,472	0.00%
2024/03/21	32	47.13	0.1	46.85	47.05	31.9	8,556	0.37%
2024/03/20	1.6	46.08	21.1	45.56	46.00	-19.5	8,743	-0.22%
2024/03/19	3	45.50	0	0.00	45.65	3	9,139	0.03%
2024/03/18	1	45.25	1	45.75	45.80	0	9,152	0.00%
2024/03/15	0	45.45	5	45.23	45.15	-5	9,180	-0.05%
2024/03/14	4	46.00	4	46.25	45.50	0	9,179	0.00%
2024/03/13	4	46.26	0	0.00	45.90	4	9,195	0.04%
2024/03/12	0	46.40	7	46.30	47.25	-7	9,209	-0.08%
2024/03/11	7.1	46.20	1	46.40	46.20	6.1	9,198	0.07%
2024/03/08	10	46.32	6	46.24	45.90	4	9,224	0.04%
2024/03/07	4	47.49	1.1	47.58	47.00	2.9	9,146	0.03%
2024/03/06	22	47.32	22.1	47.73	47.10	-0.1	9,092	0.00%
2024/03/05	0	0.00	0.1	49.20	48.90	-0.1	8,969	0.00%
2024/03/04	2	49.25	2	49.40	49.20	0	8,958	0.00%
2024/03/01	1.1	49.15	4	48.95	48.95	-2.9	8,982	-0.03%
2024/02/29	2.1	48.86	1	48.70	48.75	1.1	8,985	0.01%
2024/02/27	16.1	49.86	1	50.80	48.60	15.1	9,009	0.17%
2024/02/26	0	0.00	2	48.65	49.00	-2	8,870	-0.02%
2024/02/23	0	0.00	4.3	48.54	48.50	-4.3	8,971	-0.05%
2024/02/22	4	49.15	0	0.00	49.00	4	8,973	0.04%
2024/02/21	22	49.75	5.5	49.46	49.55	16.5	9,009	0.18%
2024/02/20	5	49.71	5	50.38	49.20	0	9,182	0.00%
2024/02/19	4	50.10	1	50.00	50.00	3	9,162	0.03%
2024/02/16	0	0.00	6	49.70	50.00	-6	9,254	-0.06%
2024/02/15	4	48.60	5	49.18	49.35	-1	9,323	-0.01%
2024/02/05	7	49.11	1	49.60	49.05	6	9,356	0.06%
2024/02/02	2	50.90	1	50.40	50.00	1	9,286	0.01%
2024/02/01	0.1	50.00	2	50.03	50.70	-2	9,271	-0.02%
2024/01/31	1	49.25	0	0.00	49.10	1	9,321	0.01%
2024/01/30	2	49.63	0	0.00	49.50	2	9,409	0.02%
2024/01/26	1	50.00	0	0.00	50.00	1	9,673	0.01%
2024/01/25	2	50.50	0.3	50.70	50.50	1.7	9,699	0.02%
2024/01/24	3	51.60	2	52.95	51.40	1	9,681	0.01%
2024/01/23	3	51.93	3	52.03	51.70	0	9,628	0.00%
2024/01/22	2	51.55	1	51.80	51.50	1	9,589	0.01%
2024/01/19	5	50.32	0	0.00	50.30	5	9,606	0.05%
2024/01/18	0.1	50.10	6	49.63	50.40	-5.9	9,580	-0.06%
2024/01/17	22	49.77	9	50.13	49.15	13	9,534	0.14%
2024/01/16	7	50.36	0	0.00	50.30	7	9,430	0.07%
2024/01/15	1.4	51.41	1	52.10	51.30	0.4	9,357	0.00%
2024/01/12	1.1	51.63	1	52.50	51.60	0.1	9,351	0.00%
2024/01/11	3.6	52.31	7	52.39	52.10	-3.4	9,297	-0.04%
2024/01/10	29.4	52.42	24	52.93	52.20	5.4	9,242	0.06%
2024/01/09	45.6	54.19	44	54.60	54.70	1.6	8,994	0.02%
2024/01/08	13	53.52	21	53.27	52.90	-8	7,866	-0.10%
2024/01/05	1	48.80	6	49.21	48.90	-5	7,192	-0.07%
2024/01/04	13	48.81	1	48.75	48.65	12	7,219	0.17%
2024/01/03	15	49.51	1	49.70	49.40	14	7,236	0.19%
2024/01/02	2.1	50.94	0	0.00	50.70	2.1	7,178	0.03%
2023/12/29	4	51.80	1	51.50	51.30	3	7,236	0.04%
2023/12/28	1	52.00	1	51.80	51.60	0	7,246	0.00%
2023/12/27	0.1	52.30	10	52.40	52.10	-9.9	7,194	-0.14%
2023/12/26	4	51.53	3	51.63	51.50	1	7,015	0.01%
2023/12/25	20	53.26	23	53.84	52.00	-3	6,901	-0.04%
2023/12/22	13	51.70	12	51.48	51.20	1	6,432	0.02%
2023/12/21	0	0.00	1	49.05	49.15	-1	6,176	-0.02%
2023/12/20	2	48.93	2	49.23	49.55	0	6,172	0.00%
2023/12/19	5.4	48.59	0	0.00	48.65	5.4	6,148	0.09%
2023/12/18	2	49.38	0.5	49.30	49.25	1.5	6,148	0.02%
2023/12/15	5	50.38	2	50.45	50.80	3	6,065	0.05%
2023/12/14	12	51.58	16	51.31	52.00	-4	5,873	-0.07%
2023/12/12	7	48.84	0	0.00	48.30	7	5,435	0.13%
2023/12/11	5	49.13	0	0.00	48.70	5	5,466	0.09%
2023/12/07	2	48.50	10	48.50	48.40	-8	5,460	-0.15%
2023/12/06	20	49.20	0	0.00	48.90	20	5,428	0.37%
2023/12/01	24	49.46	2	49.53	49.45	22	5,453	0.40%
2023/11/30	1	50.00	10	50.10	50.20	-9	5,414	-0.17%
2023/11/28	1	49.20	2	49.75	50.00	-1	5,348	-0.02%
2023/11/24	1	49.05	1	49.25	49.05	0	5,291	0.00%
2023/11/23	1	49.70	3	49.87	50.10	-2	5,249	-0.04%
2023/11/22	0	0.00	1	49.65	50.00	-1	5,226	-0.02%
2023/11/21	2	49.10	4	49.14	49.30	-2	5,125	-0.04%
2023/11/20	0	0.00	1	49.15	49.15	-1	5,091	-0.02%
2023/11/17	8	49.66	7	49.33	49.45	1	5,037	0.02%
2023/11/15	3	48.00	2	47.83	48.00	1	4,817	0.02%
2023/11/14	8	47.58	5	47.21	47.20	3	4,728	0.06%
2023/11/13	2	46.80	6	46.83	46.75	-4	4,668	-0.09%
2023/11/10	7	46.01	2.1	45.74	45.90	4.9	4,645	0.11%
2023/11/09	0	0.00	4.5	46.32	46.30	-4.5	4,668	-0.10%
2023/11/08	3	46.40	6	47.15	47.40	-3	4,731	-0.06%
2023/11/07	6	45.88	1	45.90	46.05	5	4,652	0.11%
2023/11/06	1	48.25	2	48.10	48.10	-1	4,602	-0.02%
2023/11/03	6	47.61	10	47.39	47.40	-4	4,549	-0.09%
2023/11/02	5	46.00	6	46.00	45.85	-1	4,356	-0.02%
2023/11/01	2	44.50	1	44.60	44.75	1	4,470	0.02%
2023/10/31	0	0.00	1.5	44.74	44.10	-1.5	4,598	-0.03%
2023/10/27	1	47.55	0	0.00	46.00	1	4,872	0.02%
2023/10/25	2	46.63	2	46.20	46.60	0	4,945	0.00%
2023/10/24	1	45.00	1	45.35	45.70	0	5,041	0.00%
2023/10/23	0	0.00	4	45.65	45.30	-4	5,087	-0.08%
2023/10/20	3	45.23	1	44.80	45.70	2	5,146	0.04%
2023/10/19	2	45.55	0	0.00	45.85	2	5,182	0.04%
2023/10/18	6	46.06	3	47.10	46.60	3	5,274	0.06%
2023/10/16	0	49.20	0.1	49.40	49.05	-0.1	5,121	0.00%
2023/10/11	1	50.20	1	49.45	49.25	0	5,491	0.00%
2023/10/06	2	49.70	0	0.00	49.65	2	5,673	0.04%
2023/10/05	4	49.73	5	49.74	50.30	-1	6,014	-0.02%
2023/10/04	4	47.51	42	48.12	47.45	-38	6,175	-0.62%
2023/10/03	0	48.80	0	0.00	48.75	0	6,183	0.00%
2023/10/02	3	49.05	6	49.05	49.10	-3	6,297	-0.05%
2023/09/28	4	48.55	0	0.00	48.10	4	6,410	0.06%
2023/09/27	2	48.65	0	0.00	48.60	2	6,431	0.03%
2023/09/26	46	48.70	4	48.65	48.65	42	6,496	0.65%
2023/09/22	0	0.00	22	49.48	49.65	-22	6,536	-0.34%
2023/09/21	2	48.50	0	0.00	48.45	2	6,600	0.03%
2023/09/19	0.4	49.94	20	49.45	49.45	-19.6	6,662	-0.29%
2023/09/18	0	50.50	0	0.00	50.50	0	6,695	0.00%
2023/09/15	1.3	50.75	0	0.00	50.40	1.3	6,888	0.02%
2023/09/14	1	49.90	3	50.53	50.90	-2	6,926	-0.03%
2023/09/13	0	49.50	0	0.00	49.50	0	6,999	0.00%
2023/09/12	10	49.65	0	0.00	49.80	10	7,080	0.14%
2023/09/11	1	49.50	0	0.00	49.30	1	7,089	0.01%
2023/09/08	0	50.60	1	50.50	50.10	-1	7,114	-0.01%
2023/09/07	5.3	51.06	0.1	52.40	51.00	5.2	7,133	0.07%
2023/09/06	12	52.10	0	0.00	51.80	12	7,155	0.17%
2023/09/05	0	0.00	2	53.00	53.00	-2	7,188	-0.03%
2023/09/04	0	0.00	6	52.70	52.70	-6	7,287	-0.08%
2023/08/31	0.1	53.20	7	52.90	52.80	-6.9	7,669	-0.09%
2023/08/30	7	52.50	0	0.00	52.50	7	8,030	0.09%
2023/08/29	0	0.00	2	51.30	51.80	-2	8,139	-0.02%
2023/08/28	0	51.00	42	50.44	50.40	-42	8,214	-0.51%
2023/08/24	4	51.75	4	51.10	51.10	0	8,394	0.00%
2023/08/23	0	0.00	3	51.53	51.50	-3	8,696	-0.03%
2023/08/22	1	51.10	0	0.00	50.70	1	8,767	0.01%
2023/08/21	0	0.00	1	51.50	51.20	-1	8,833	-0.01%
2023/08/18	5	50.88	6	50.73	50.70	-1	8,856	-0.01%
2023/08/17	0	0.00	1	51.10	51.00	-1	8,893	-0.01%
2023/08/14	3	49.53	1.2	49.29	49.10	1.8	9,137	0.02%
2023/08/11	1.1	50.12	0	0.00	50.10	1.1	9,121	0.01%
2023/08/10	1.1	50.51	2	50.30	50.50	-0.9	9,128	-0.01%
2023/08/09	0	0.00	1	51.80	51.90	-1	9,074	-0.01%
2023/08/08	22	51.88	0	0.00	51.90	22	9,086	0.24%
2023/08/07	6	51.21	31	51.95	52.30	-25	9,133	-0.27%
2023/08/04	1	51.50	2	52.00	51.10	-1	9,024	-0.01%
2023/08/02	6.4	53.35	3	53.33	52.50	3.4	8,926	0.04%
2023/08/01	22	55.74	15	55.70	55.60	7	8,713	0.08%
2023/07/31	3	56.23	2	55.80	55.80	1	8,672	0.01%
2023/07/28	1.1	56.09	0	0.00	56.00	1.1	8,619	0.01%
2023/07/27	0	0.00	8	56.23	57.20	-8	8,602	-0.09%
2023/07/26	15	55.97	0	0.00	55.50	15	8,529	0.18%
2023/07/25	6	55.95	1	56.30	55.70	5	8,563	0.06%
2023/07/24	15	57.00	3	56.50	56.30	12	8,609	0.14%
2023/07/21	2	57.00	1	56.90	57.80	1	8,621	0.01%
2023/07/20	16	56.45	1	56.70	57.00	15	8,657	0.17%
2023/07/19	6	56.92	130	56.75	55.60	-124	8,690	-1.43%	大賣/鉅額交易
2023/07/18	41	57.80	60	57.60	56.70	-19	8,788	-0.22%
2023/07/17	105	57.65	109	58.07	58.50	-4	8,914	-0.04%	大買/大賣/
2023/07/14	8	59.15	6	58.88	58.80	2	8,991	0.02%
2023/07/13	44	58.51	56	58.91	58.40	-12	8,953	-0.13%
2023/07/12	38	59.00	31	58.80	57.70	7	8,770	0.08%
2023/07/11	19	57.77	7	57.81	58.00	12	8,506	0.14%
2023/07/10	2	55.80	0	0.00	55.30	2	8,312	0.02%
2023/07/07	20.9	56.20	23	56.44	55.90	-2.1	8,305	-0.03%
2023/07/06	12	57.42	31	56.90	56.80	-19	8,385	-0.23%
2023/07/05	0	0.00	17	57.18	56.80	-17	8,668	-0.20%
2023/07/04	2	57.00	0	0.00	57.20	2	9,133	0.02%
2023/07/03	3	57.10	0	0.00	57.10	3	9,220	0.03%
2023/06/30	1	57.30	0	0.00	57.10	1	9,320	0.01%
2023/06/29	32	57.60	43	56.97	57.00	-11	9,382	-0.12%
2023/06/28	21	56.40	21	56.20	56.40	0	9,417	0.00%
2023/06/27	5	57.00	2	56.50	56.40	3	9,657	0.03%
2023/06/26	1	57.70	0	0.00	57.40	1	9,898	0.01%
2023/06/21	21	58.40	18	58.71	58.70	3	10,018	0.03%
2023/06/20	7	59.07	4	59.03	58.70	3	9,944	0.03%
2023/06/19	4	59.00	0	0.00	58.90	4	10,023	0.04%
2023/06/16	9	60.59	11	60.47	60.50	-2	10,044	-0.02%
2023/06/15	2	60.20	0	0.00	60.20	2	10,095	0.02%
2023/06/14	0	0.00	1	60.60	60.20	-1	10,260	-0.01%
2023/06/13	0	0.00	4	61.00	61.00	-4	10,510	-0.04%
2023/06/12	1	60.20	3	60.33	60.20	-2	10,964	-0.02%
2023/06/09	1	60.60	2	61.25	60.40	-1	11,189	-0.01%
2023/06/08	11	60.83	5	60.90	60.40	6	11,507	0.05%
2023/06/07	2	61.60	2	61.80	62.00	0	11,855	0.00%
2023/06/06	19	61.57	11.1	61.75	61.00	7.9	12,463	0.06%
2023/06/05	19	64.24	9	64.81	63.60	10	12,483	0.08%
2023/06/02	4	63.10	2	63.10	62.90	2	12,292	0.02%
2023/06/01	2.1	62.44	1	62.10	62.40	1.1	12,408	0.01%
2023/05/31	3	62.20	2	61.95	61.80	1	12,681	0.01%
2023/05/30	14	61.55	16	61.82	61.80	-2	13,018	-0.02%
2023/05/29	3	61.97	14	60.15	61.50	-11	13,433	-0.08%
2023/05/26	15	58.91	10.3	59.29	58.40	4.7	13,751	0.03%
2023/05/25	2	60.00	2	59.80	59.40	0	14,297	0.00%
2023/05/24	0	0.00	1	59.50	59.60	-1	14,541	-0.01%
2023/05/23	3	60.20	3	60.37	60.10	0	15,234	0.00%
2023/05/22	2	60.15	0.5	60.30	60.30	1.5	15,543	0.01%
2023/05/19	6	59.27	5	58.90	59.00	1	15,668	0.01%
2023/05/18	1	60.40	2.2	59.34	58.90	-1.2	15,860	-0.01%
2023/05/17	2	57.86	14	57.92	58.40	-12	16,248	-0.07%
2023/05/16	0.3	57.50	0	0.00	57.60	0.3	16,400	0.00%
2023/05/12	1	55.60	7	56.03	57.20	-6	17,142	-0.04%
2023/05/11	0	0.00	1	57.30	56.00	-1	17,695	-0.01%
2023/05/10	5	57.20	0	0.00	57.50	5	18,116	0.03%
2023/05/09	2	56.45	0	0.00	56.80	2	18,824	0.01%
2023/05/05	0	0.00	2	57.30	57.30	-2	21,816	-0.01%
2023/05/04	10	56.90	0	0.00	56.80	10	22,378	0.04%
2023/05/03	3	56.43	1	56.80	56.50	2	22,607	0.01%
2023/05/02	0	0.00	1	57.50	57.50	-1	22,964	0.00%
2023/04/28	2	57.35	1	56.70	56.70	1	23,193	0.00%
2023/04/27	1	56.50	2	55.85	56.20	-1	23,205	0.00%
2023/04/26	1	56.30	8	55.80	56.50	-7	23,243	-0.03%
2023/04/25	105.1	57.59	102	57.00	55.90	3.1	23,544	0.01%	大買/大賣/
2023/04/24	20	58.10	20	58.50	58.00	0	23,797	0.00%
2023/04/21	81.1	58.96	93	58.95	58.10	-11.9	23,910	-0.05%
2023/04/20	9.1	60.26	0	0.00	59.60	9.1	23,913	0.04%
2023/04/19	56	62.38	42	61.93	61.70	14	23,949	0.06%
2023/04/18	41	64.09	4	63.70	63.30	37	24,001	0.15%
2023/04/17	0	0.00	15.1	64.90	64.60	-15.1	24,530	-0.06%
2023/04/14	14	64.14	6	64.13	64.30	8	24,969	0.03%
2023/04/13	28	64.04	8.2	64.10	63.70	19.8	25,245	0.08%
2023/04/12	6	64.75	1	64.90	64.70	5	25,380	0.02%
2023/04/11	26	64.80	24	65.24	64.30	2	25,460	0.01%
2023/04/10	9.1	64.78	27	64.91	65.20	-17.9	25,447	-0.07%
2023/04/07	9	64.47	16	64.94	64.10	-7	25,252	-0.03%
2023/04/06	11	62.84	14	63.08	63.60	-3	24,885	-0.01%
2023/03/31	8	62.44	19	62.82	62.60	-11	24,950	-0.04%
2023/03/30	2	61.80	2	62.10	62.00	0	25,029	0.00%
2023/03/29	49	61.89	57	61.94	61.60	-8	25,176	-0.03%
2023/03/28	23	62.71	12	61.97	61.70	11	25,355	0.04%
2023/03/27	12	64.23	46	64.18	63.60	-34	25,215	-0.13%
2023/03/24	39	63.71	18	63.43	63.00	21	25,157	0.08%
2023/03/23	15	62.97	5	63.20	63.10	10	25,160	0.04%
2023/03/22	35	63.05	30	63.47	63.30	5	25,290	0.02%
2023/03/21	9	63.52	7	63.00	62.70	2	25,422	0.01%
2023/03/20	8	62.80	9	62.99	63.20	-1	25,545	0.00%
2023/03/17	10	61.80	28	61.88	62.20	-18	25,901	-0.07%
2023/03/16	85	61.95	104	61.33	61.10	-19	26,237	-0.07%	大賣/
2023/03/15	41	63.12	19	63.63	63.00	22	26,537	0.08%
2023/03/14	40.1	62.18	34	63.06	62.50	6.1	26,978	0.02%
2023/03/13	123	60.88	120	61.25	62.60	3	27,719	0.01%	大買/大賣/
2023/03/10	29.1	62.59	24	62.46	62.60	5.1	28,235	0.02%
2023/03/09	31.3	65.55	38	65.48	64.40	-6.7	29,472	-0.02%
2023/03/08	20	63.68	10	63.54	63.40	10	29,774	0.03%
2023/03/07	10	65.01	20	65.03	64.90	-10	29,637	-0.03%
2023/03/06	21.1	64.16	3	64.73	64.80	18.1	29,643	0.06%
2023/03/03	20	64.42	21	64.21	63.60	-1	29,568	0.00%
2023/03/02	16.1	65.45	9	64.91	64.80	7.1	29,462	0.02%
2023/03/01	23	67.02	35	67.00	66.10	-12	29,189	-0.04%
2023/02/24	28	66.56	9	65.83	65.40	19	28,773	0.07%
2023/02/23	68.3	66.79	32	66.79	66.70	36.3	28,439	0.13%
2023/02/22	27	65.30	9	64.90	64.60	18	28,059	0.06%
2023/02/21	62	67.57	44	67.55	66.70	18	27,948	0.06%
2023/02/20	9	66.34	3	66.70	66.90	6	27,536	0.02%
2023/02/17	5	65.22	4	65.68	65.80	1	27,439	0.00%
2023/02/16	7.6	65.34	9	65.46	65.60	-1.4	27,622	-0.01%
2023/02/15	106	64.00	103	64.10	64.50	3	27,729	0.01%	大買/大賣/
2023/02/14	4	65.60	3	66.13	65.50	1	27,359	0.00%
2023/02/13	4	65.55	5	65.84	65.20	-1	27,496	0.00%
2023/02/10	10.2	66.35	10	65.89	65.50	0.2	27,637	0.00%
2023/02/09	16	67.01	16	67.09	67.70	0	27,428	0.00%
2023/02/08	22.3	66.33	25	66.28	66.30	-2.7	27,527	-0.01%
2023/02/07	50.2	66.49	17	66.83	66.10	33.2	27,519	0.12%
2023/02/06	147.8	66.42	79.1	68.17	68.70	68.7	27,040	0.25%	大買/
2023/02/03	76.3	67.78	81.1	67.94	65.10	-4.9	26,040	-0.02%
2023/02/02	1	66.90	154.4	65.41	66.90	-153.4	24,490	-0.63%	大賣/鉅額交易
2023/02/01	7.3	60.91	5	61.04	60.90	2.3	24,173	0.01%
2023/01/31	3	60.83	6.5	60.55	60.80	-3.5	24,234	-0.01%
2023/01/30	22	58.15	18	58.80	59.50	4	24,065	0.02%
2023/01/17	33	57.30	3	57.27	57.20	30	24,033	0.12%
2023/01/16	5.3	57.40	8	57.28	57.20	-2.7	24,166	-0.01%
2023/01/13	15.2	58.17	4	58.17	57.30	11.2	24,282	0.05%
2023/01/12	6	59.60	32	59.98	59.50	-26	24,235	-0.11%
2023/01/11	90	59.35	4.5	59.16	59.00	85.5	24,121	0.35%
2023/01/10	4	59.15	9	59.06	58.80	-5	24,312	-0.02%
2023/01/09	6	58.90	20	59.32	58.70	-14	24,559	-0.06%
2023/01/06	20	58.66	3	58.83	58.50	17	24,854	0.07%
2023/01/05	15	59.39	17	59.72	58.70	-2	25,296	-0.01%
2023/01/04	28.4	59.05	21	59.19	58.80	7.4	25,241	0.03%
2023/01/03	2	55.65	5	57.76	58.10	-3	25,223	-0.01%
2022/12/30	5	56.70	5	56.28	55.70	0	25,198	0.00%
2022/12/29	5	55.58	4	55.68	55.70	1	25,355	0.00%
2022/12/28	8	56.68	8	55.93	55.70	0	25,989	0.00%
2022/12/27	6	56.72	9	56.90	57.10	-3	26,174	-0.01%
2022/12/26	1	55.60	2	55.90	55.70	-1	26,380	0.00%
2022/12/23	6	55.15	2	54.95	55.00	4	26,855	0.01%
2022/12/22	9.1	56.34	2	55.80	55.40	7.1	27,133	0.03%
2022/12/21	10	54.96	5	55.18	55.80	5	27,737	0.02%
2022/12/20	5	55.80	4	56.20	54.40	1	28,192	0.00%
2022/12/19	3.1	57.22	34	56.90	56.40	-30.9	28,938	-0.11%
2022/12/16	7	57.76	3	57.67	57.20	4	29,573	0.01%
2022/12/15	4.2	58.56	44	58.75	58.20	-39.8	30,474	-0.13%
2022/12/14	10.1	58.33	9	58.40	58.40	1.1	31,185	0.00%
2022/12/13	13	59.67	21	59.03	58.40	-8	31,538	-0.03%
2022/12/12	13.1	59.32	24	59.25	58.90	-10.9	31,888	-0.03%
2022/12/09	36.4	60.08	16	60.08	59.40	20.4	31,984	0.06%
2022/12/08	41	59.48	35	60.33	59.90	6	31,994	0.02%
2022/12/07	37	59.73	14	59.26	58.00	23	32,125	0.07%
2022/12/06	44	61.07	61	61.26	59.90	-17	32,225	-0.05%
2022/12/05	70	60.96	65	60.84	60.40	5	32,529	0.02%
2022/12/02	72.2	58.63	86	59.55	59.10	-13.8	31,931	-0.04%
2022/12/01	93.5	59.28	172	59.68	57.80	-78.5	31,833	-0.25%	大賣/
2022/11/30	36.2	54.78	33.2	55.92	57.60	3	31,310	0.01%
2022/11/29	4	51.83	2	52.00	52.40	2	31,608	0.01%
2022/11/28	16.1	51.76	2	51.80	51.50	14.1	33,714	0.04%
2022/11/25	5.2	53.21	2	52.95	52.70	3.2	34,360	0.01%
2022/11/24	4	53.33	7	53.46	53.40	-3	35,383	-0.01%
2022/11/23	9.1	52.87	4	52.63	52.40	5.1	35,608	0.01%
2022/11/22	10.4	52.93	8	52.83	52.80	2.4	35,980	0.01%
2022/11/21	3	53.57	1	54.60	52.80	2	37,064	0.01%
2022/11/18	12.2	53.85	12	54.03	53.40	0.2	37,282	0.00%
2022/11/17	8.2	55.11	8	55.15	54.70	0.2	38,061	0.00%
2022/11/16	8	54.55	11.3	54.59	54.50	-3.3	38,499	-0.01%
2022/11/15	74.1	53.99	5	54.18	54.30	69.1	38,967	0.18%
2022/11/14	50	54.40	56	54.16	54.30	-6	39,829	-0.02%
2022/11/11	7	53.53	3	52.63	52.40	4	40,889	0.01%
2022/11/10	1	52.80	14	53.69	52.70	-13	41,712	-0.03%
2022/11/09	10	52.75	14	53.08	53.40	-4	42,307	-0.01%
2022/11/08	49	53.44	18	53.81	51.80	31	43,100	0.07%
2022/11/07	25	52.74	3	52.90	52.50	22	43,801	0.05%
2022/11/04	34	53.14	33	53.85	53.50	1	44,700	0.00%
2022/11/03	14	51.64	20	51.52	52.70	-6	44,986	-0.01%
2022/11/02	9	50.27	6	50.98	50.50	3	45,218	0.01%
2022/11/01	20	50.60	21	50.35	50.90	-1	46,009	0.00%
2022/10/31	9	50.14	47.3	50.04	50.50	-38.3	46,929	-0.08%
2022/10/28	33.3	48.89	6	49.08	48.30	27.3	48,686	0.06%
2022/10/27	5	49.06	6	49.37	50.30	-1	49,722	0.00%
2022/10/26	2	49.43	1	49.80	48.40	1	50,392	0.00%
2022/10/25	3	49.72	122	49.43	49.05	-119	51,129	-0.23%	大賣/鉅額交易
2022/10/24	5	50.46	7	49.74	49.65	-2	52,478	0.00%
2022/10/21	6	49.90	1	49.90	49.25	5	54,504	0.01%
2022/10/20	134	50.66	9	51.12	51.00	125	55,537	0.23%	大買/鉅額交易
2022/10/19	12	52.45	9	51.98	51.70	3	56,959	0.01%
2022/10/18	12	52.81	11.1	52.15	52.00	0.9	58,860	0.00%
2022/10/17	2.1	50.02	5	51.56	52.50	-2.9	62,994	0.00%
2022/10/14	30	51.64	10	51.75	51.70	20	65,525	0.03%
2022/10/13	17.1	51.25	16	49.35	49.05	1.1	66,365	0.00%
2022/10/12	948	52.39	941	51.51	53.00	7	66,666	0.01%	大買/大賣/
2022/10/11	263.1	51.63	251	51.51	51.60	12.1	67,341	0.02%	大買/大賣/
2022/10/07	2	56.55	1	55.60	55.90	1	67,859	0.00%
2022/10/06	541	56.36	497	55.84	56.50	44	69,128	0.06%	大買/大賣/
2022/10/05	37.2	56.15	22	55.86	55.00	15.2	70,843	0.02%
2022/10/04	8	56.08	8	56.01	55.90	0	71,871	0.00%
2022/10/03	5	54.02	4	54.55	54.30	1	72,857	0.00%
2022/09/30	9	52.09	15.2	52.69	54.80	-6.2	75,063	-0.01%
2022/09/29	12	53.59	13	53.71	53.30	-1	77,665	0.00%
2022/09/28	756.1	52.88	748	55.42	52.00	8.1	81,115	0.01%	大買/大賣/
2022/09/27	607	56.36	601	56.11	56.60	6	82,606	0.01%	大買/大賣/
2022/09/26	469	57.40	457.2	59.76	56.00	11.8	83,725	0.01%	大買/大賣/
2022/09/23	592	60.87	677	62.83	60.80	-85	84,788	-0.10%	大買/大賣/
2022/09/22	55	63.50	53	63.60	62.70	2	85,208	0.00%
2022/09/21	227	64.42	291.2	63.16	64.50	-64.2	85,680	-0.07%	大買/大賣/
2022/09/20	752	62.73	738.2	62.61	62.80	13.8	87,623	0.02%	大買/大賣/
2022/09/19	973	61.32	945	62.19	61.30	28	87,693	0.03%	大買/大賣/
2022/09/16	6.2	61.55	9	61.61	61.20	-2.8	87,845	0.00%
2022/09/15	34	61.76	20	62.31	61.30	14	88,657	0.02%
2022/09/14	36	61.49	16	61.71	62.60	20	89,958	0.02%
2022/09/13	67	62.93	10	62.92	62.20	57	89,566	0.06%
2022/09/12	635.1	63.25	650.3	63.58	63.30	-15.2	89,038	-0.02%	大買/大賣/
2022/09/08	214	60.76	175	61.03	60.80	39	88,042	0.04%	大買/大賣/
2022/09/07	864	60.29	828	60.30	60.40	36	87,776	0.04%	大買/大賣/
2022/09/06	376.3	60.83	357	63.66	60.10	19.3	87,085	0.02%	大買/大賣/
2022/09/05	675	63.48	659	64.32	63.40	16	86,076	0.02%	大買/大賣/
2022/09/02	261	65.45	294	62.21	63.90	-33	84,883	-0.04%	大買/大賣/
2022/09/01	348.1	60.62	366	61.54	60.20	-18	82,647	-0.02%	大買/大賣/
2022/08/31	546	62.00	503	59.44	62.30	43	81,807	0.05%	大買/大賣/
2022/08/30	364	59.12	381	59.38	59.10	-17	80,656	-0.02%	大買/大賣/
2022/08/29	234	58.68	238	58.64	58.70	-4	80,251	0.00%	大買/大賣/
2022/08/26	294	61.78	278	62.23	61.60	16	79,833	0.02%	大買/大賣/
2022/08/25	535.2	60.99	525	60.60	61.00	10.2	78,831	0.01%	大買/大賣/
2022/08/24	791	59.56	787	60.44	59.50	4	78,464	0.01%	大買/大賣/
2022/08/23	707.2	60.23	696.5	60.68	60.20	10.7	77,650	0.01%	大買/大賣/
2022/08/22	796	61.14	771	62.71	61.00	25	77,073	0.03%	大買/大賣/
2022/08/19	497	64.03	495.3	64.82	63.90	1.8	76,527	0.00%	大買/大賣/
2022/08/18	541	64.27	516	65.30	64.20	25	75,462	0.03%	大買/大賣/
2022/08/17	876.5	65.42	920.1	63.39	65.50	-43.6	74,055	-0.06%	大買/大賣/
2022/08/16	619.3	62.72	665	64.30	62.50	-45.8	72,978	-0.06%	大買/大賣/
2022/08/15	1,359	64.17	965	62.63	64.50	394	72,200	0.55%	大買/大賣/鉅額交易
2022/08/12	716.1	63.24	706	63.91	63.20	10.1	71,105	0.01%	大買/大賣/
2022/08/11	889.4	63.79	896	63.30	63.80	-6.7	70,103	-0.01%	大買/大賣/
2022/08/10	855.2	61.93	857	60.46	62.00	-1.8	69,002	0.00%	大買/大賣/
2022/08/09	1,000	59.69	997	60.03	59.70	3	68,156	0.00%	大買/大賣/
2022/08/08	693	60.29	593	58.87	60.40	100	67,502	0.15%	大買/大賣/
2022/08/05	1,432	61.78	1,481	59.77	62.00	-49	66,539	-0.07%	大買/大賣/
2022/08/04	934.2	58.59	1,113	61.30	58.30	-178.9	65,593	-0.27%	大買/大賣/鉅額交易
2022/08/03	1,227	63.52	1,233.4	65.34	63.30	-6.4	63,697	-0.01%	大買/大賣/
2022/08/02	1,095.1	64.30	1,084	64.58	64.30	11.1	62,596	0.02%	大買/大賣/
2022/08/01	1,006.1	65.80	998.1	65.58	65.80	8	61,911	0.01%	大買/大賣/
2022/07/29	1,176	65.17	1,159	66.00	65.10	17	61,030	0.03%	大買/大賣/
2022/07/28	1,603.7	65.29	1,588	66.48	65.40	15.7	59,645	0.03%	大買/大賣/
2022/07/27	766	64.55	827.2	63.96	64.70	-61.2	57,530	-0.11%	大買/大賣/
2022/07/26	550.2	64.49	521	66.60	64.20	29.2	56,412	0.05%	大買/大賣/
2022/07/25	735	66.43	620	65.60	66.60	115	55,233	0.21%	大買/大賣/鉅額交易
2022/07/22	1,173	67.81	1,162.5	67.16	64.70	10.6	53,167	0.02%	大買/大賣/
2022/07/21	1,326.5	64.56	897.4	61.46	65.60	429.1	48,899	0.88%	大買/大賣/鉅額交易
2022/07/20	930	59.73	964.5	59.54	59.70	-34.5	46,099	-0.07%	大買/大賣/
2022/07/19	1,061.5	58.09	797	59.49	58.10	264.4	44,897	0.59%	大買/大賣/鉅額交易
2022/07/18	1,020	59.18	1,031	60.46	59.10	-11	44,100	-0.02%	大買/大賣/
2022/07/15	588.2	59.02	576	60.49	58.90	12.2	42,995	0.03%	大買/大賣/
2022/07/14	1,069	60.60	1,035.3	59.01	60.70	33.7	42,083	0.08%	大買/大賣/
2022/07/13	1,092.4	58.65	1,206	60.47	58.40	-113.6	40,525	-0.28%	大買/大賣/鉅額交易
2022/07/12	1,194.2	57.72	1,184.1	59.52	57.60	10	38,521	0.03%	大買/大賣/
2022/07/11	1,006	60.86	998.7	60.13	60.90	7.4	36,860	0.02%	大買/大賣/
2022/07/08	699	60.63	791	60.52	60.50	-92	35,597	-0.26%	大買/大賣/
2022/07/07	1,592.2	61.95	1,181.2	59.03	61.70	411	33,181	1.24%	大買/大賣/鉅額交易
2022/07/06	1,302.2	57.14	1,270	61.36	56.90	32.2	30,092	0.11%	大買/大賣/
2022/07/05	45	58.80	1,032.2	58.17	60.70	-987.2	26,355	-3.75%	大賣/鉅額交易
2022/07/04	853	54.51	1,160.2	51.19	55.20	-307.2	24,146	-1.27%	大買/大賣/鉅額交易
2022/07/01	1,196.1	50.18	1,211.7	50.33	50.20	-15.6	22,541	-0.07%	大買/大賣/
2022/06/30	808.5	48.96	768	50.21	48.90	40.5	20,532	0.20%	大買/大賣/
2022/06/29	887.8	52.11	699.1	56.37	52.00	188.8	19,418	0.97%	大買/大賣/鉅額交易
2022/06/28	722.3	57.93	903	58.73	57.70	-180.7	17,930	-1.01%	大買/大賣/鉅額交易
2022/06/27	120	57.14	410.7	56.97	57.80	-290.7	15,291	-1.90%	大買/大賣/鉅額交易
2022/06/24	36	50.36	940.3	50.14	52.60	-904.3	14,754	-6.13%	大賣/鉅額交易
2022/06/23	465	48.22	472	49.15	47.90	-7	14,113	-0.05%	大買/大賣/
2022/06/22	204	49.05	465	48.26	49.70	-261	13,272	-1.97%	大買/大賣/鉅額交易
2022/06/21	1	44.35	5.2	44.93	46.30	-4.2	11,791	-0.04%
2022/06/20	17.2	43.01	9	42.21	42.10	8.2	11,763	0.07%
2022/06/17	4	44.54	1	43.75	44.00	3	11,742	0.03%
2022/06/16	43.2	46.58	14.6	46.78	45.05	28.6	11,870	0.24%
2022/06/15	6.2	46.28	8	45.55	45.75	-1.9	11,921	-0.02%
2022/06/14	8	45.89	3	46.03	46.45	5	12,146	0.04%
2022/06/13	16	45.82	10	45.62	45.60	6	12,401	0.05%
2022/06/10	5.2	47.42	21	47.78	47.40	-15.8	12,611	-0.13%
2022/06/09	1	48.05	1	48.40	48.20	0	12,786	0.00%
2022/06/08	3	48.50	17	48.63	48.05	-14	13,083	-0.11%
2022/06/07	6.1	48.67	4	48.25	48.15	2.1	13,501	0.02%
2022/06/06	9.1	49.51	4	49.35	49.00	5.1	13,971	0.04%
2022/06/02	29	49.83	23	50.34	49.25	6	14,489	0.04%
2022/06/01	7.1	50.06	5	50.01	49.55	2.1	14,792	0.01%
2022/05/31	6	48.10	6	48.55	50.00	0	15,290	0.00%
2022/05/30	0.8	48.19	3	48.13	48.15	-2.2	16,732	-0.01%
2022/05/27	3	47.75	10.2	47.25	47.05	-7.2	17,646	-0.04%
2022/05/26	8.1	46.25	8	46.60	45.90	0.1	17,706	0.00%
2022/05/25	7	46.02	6	45.89	46.00	1	18,054	0.01%
2022/05/24	7.3	46.42	0	0.00	45.95	7.3	18,678	0.04%
2022/05/23	4	47.58	3	47.68	47.30	1	18,733	0.01%
2022/05/20	9	46.88	6	46.95	47.00	3	19,058	0.02%
2022/05/19	5	46.38	8	45.93	46.70	-3	19,154	-0.02%
2022/05/18	7	47.11	5.3	46.82	47.20	1.8	19,316	0.01%
2022/05/17	0	0.00	1	47.00	47.20	-1	19,454	-0.01%
2022/05/16	5	46.10	5	45.92	45.70	0	19,732	0.00%
2022/05/13	3	45.43	3	45.95	45.90	0	19,998	0.00%
2022/05/12	10.2	45.72	20	45.02	44.95	-9.8	20,310	-0.05%
2022/05/11	19	45.68	9	45.81	46.15	10	20,437	0.05%
2022/05/10	4.2	45.45	5	45.84	46.45	-0.8	20,644	0.00%
2022/05/09	20.2	47.02	14	45.96	45.65	6.2	21,260	0.03%
2022/05/06	20.1	49.66	10	49.94	49.95	10.1	21,534	0.05%
2022/05/05	5	50.90	11	50.82	51.00	-6	22,316	-0.03%
2022/05/04	2	48.73	11	48.86	49.30	-9	22,796	-0.04%
2022/05/03	23.3	48.04	30	48.00	48.45	-6.7	23,723	-0.03%
2022/04/29	17	49.27	8	50.14	47.60	9	24,171	0.04%
2022/04/28	14.2	48.59	14	48.77	48.60	0.2	24,509	0.00%
2022/04/27	11.2	48.26	5	48.44	48.60	6.2	24,884	0.02%
2022/04/26	9	49.28	8	49.70	49.80	1	25,059	0.00%
2022/04/25	11.1	48.89	11	49.18	48.75	0.1	25,311	0.00%
2022/04/22	13	51.45	15	51.09	51.10	-2	25,912	-0.01%
2022/04/21	8.2	52.67	4	52.53	53.00	4.2	26,781	0.02%
2022/04/20	5	53.52	9	53.73	53.10	-4	27,371	-0.01%
2022/04/19	12	53.38	10	53.57	53.20	2	28,103	0.01%
2022/04/18	6	53.80	1	53.30	53.20	5	29,264	0.02%
2022/04/15	7	54.14	11	54.36	54.20	-4	29,725	-0.01%
2022/04/14	1	56.20	1	56.90	56.10	0	30,518	0.00%
2022/04/13	5	56.76	3	56.47	56.60	2	31,079	0.01%
2022/04/12	3	54.03	10	55.22	54.00	-7	31,573	-0.02%
2022/04/11	2	54.75	1	54.50	54.00	1	32,647	0.00%
2022/04/08	1	56.30	1	56.10	56.70	0	33,380	0.00%
2022/04/07	25	56.11	11	56.83	55.70	14	33,765	0.04%
2022/04/06	0	59.40	0	0.00	58.80	0	34,281	0.00%
2022/03/31	1	59.90	2	59.95	59.20	-1	35,554	0.00%
2022/03/30	4.2	60.68	1	61.00	60.30	3.2	37,297	0.01%
2022/03/29	2.2	59.98	2	59.90	59.80	0.2	38,605	0.00%
2022/03/28	164	59.66	165	58.68	59.70	-1	40,366	0.00%	大買/大賣/
2022/03/25	6	60.78	3.1	60.70	59.30	2.9	41,209	0.01%
2022/03/24	222.3	61.79	202	60.88	61.80	20.3	42,122	0.05%	大買/大賣/
2022/03/23	145	59.66	148	60.27	59.70	-3	42,768	-0.01%	大買/大賣/
2022/03/22	80	59.29	80	59.08	59.30	0	43,683	0.00%
2022/03/21	6.2	59.12	1	60.36	58.50	5.2	44,434	0.01%
2022/03/18	16	58.14	17	58.45	58.50	-1	44,939	0.00%
2022/03/17	13.1	58.58	16.2	58.56	58.60	-3.1	45,225	-0.01%
2022/03/16	17	56.51	23	56.19	56.20	-6	45,677	-0.01%
2022/03/15	26.1	55.98	24	55.72	55.60	2.1	46,642	0.00%
2022/03/14	27	57.79	26	57.60	57.70	1	47,603	0.00%
2022/03/11	33	57.35	23.4	57.71	57.80	9.6	49,421	0.02%
2022/03/10	22	57.67	25	58.23	58.10	-3	50,458	-0.01%
2022/03/09	52	56.56	32	56.16	56.10	20	52,280	0.04%
2022/03/08	22.1	59.18	56	58.12	56.80	-33.9	53,122	-0.06%
2022/03/07	12.4	61.97	36	60.65	60.10	-23.6	53,870	-0.04%
2022/03/04	28.1	65.46	35.3	64.50	64.30	-7.2	54,730	-0.01%
2022/03/03	141.4	66.91	92	66.63	65.40	49.4	55,378	0.09%	大買/
2022/03/02	53.3	63.73	18.3	64.31	66.90	35	55,289	0.06%
2022/03/01	48	59.14	22	59.75	60.90	26	56,108	0.05%
2022/02/25	8	58.49	28	58.33	57.90	-20	56,859	-0.04%
2022/02/24	33.3	59.29	53	59.51	57.70	-19.7	58,297	-0.03%
2022/02/23	15.1	62.10	64	62.20	62.10	-48.9	58,653	-0.08%
2022/02/22	23	63.15	69	61.86	61.50	-46	61,135	-0.08%
2022/02/21	20.2	64.53	24	64.46	64.40	-3.9	62,116	-0.01%
2022/02/18	27.4	65.33	27	64.57	65.80	0.4	64,354	0.00%
2022/02/17	213	65.18	216	65.48	65.20	-3	66,364	0.00%	大買/大賣/
2022/02/16	47	65.11	31	64.62	64.40	16	69,945	0.02%
2022/02/15	25	63.53	39	64.52	63.00	-14	72,472	-0.02%
2022/02/14	3	64.50	3	64.80	63.90	0	72,684	0.00%
2022/02/11	212	68.29	213	67.70	68.30	-1	72,541	0.00%	大買/大賣/
2022/02/10	21	68.48	24	67.90	67.70	-3	72,614	0.00%
2022/02/09	306.1	67.93	203	69.73	67.90	103.1	72,466	0.14%	大買/大賣/鉅額交易
2022/02/08	629	66.82	617	66.10	66.90	12	71,804	0.02%	大買/大賣/
2022/02/07	339	66.70	439	64.48	67.00	-100	71,431	-0.14%	大買/大賣/
2022/01/26	354	63.80	358.1	63.77	63.80	-4.1	70,997	-0.01%	大買/大賣/
2022/01/25	250	64.37	252	66.27	62.60	-2	70,780	0.00%	大買/大賣/
2022/01/24	404	67.37	407	68.96	67.00	-3	70,115	0.00%	大買/大賣/
2022/01/21	31.1	69.93	11.1	70.18	69.10	20	69,798	0.03%
2022/01/20	253	68.34	255	69.44	69.20	-2	69,315	0.00%	大買/大賣/
2022/01/19	58.3	69.88	57	69.81	69.90	1.3	69,702	0.00%
2022/01/18	327	70.50	323	70.52	70.50	4	70,003	0.01%	大買/大賣/
2022/01/17	226	70.47	229.1	71.48	70.60	-3.1	72,127	0.00%	大買/大賣/
2022/01/14	423.1	68.10	414	69.73	69.00	9	75,490	0.01%	大買/大賣/
2022/01/13	475	71.01	475.1	71.21	71.00	-0.1	76,728	0.00%	大買/大賣/
2022/01/12	418.1	71.95	450	73.36	72.00	-31.9	76,617	-0.04%	大買/大賣/
2022/01/11	451.1	72.72	486.3	77.80	72.30	-35.2	76,497	-0.05%	大買/大賣/
2022/01/10	586.6	79.54	414	77.03	79.60	172.6	75,611	0.23%	大買/大賣/鉅額交易
2022/01/07	675.1	78.28	703	81.44	78.00	-28	75,101	-0.04%	大買/大賣/
2022/01/06	704.1	81.95	706.5	79.95	82.00	-2.4	74,186	0.00%	大買/大賣/
2022/01/05	541	81.97	583	84.84	81.60	-42	73,565	-0.06%	大買/大賣/
2022/01/04	493	84.92	523	86.63	84.60	-30	72,904	-0.04%	大買/大賣/
2022/01/03	415	86.00	433	86.22	86.00	-18	71,769	-0.03%	大買/大賣/
2021/12/30	376	84.79	355	84.35	84.80	21	70,921	0.03%	大買/大賣/
2021/12/29	708.2	85.61	702.2	83.67	85.80	6	70,467	0.01%	大買/大賣/
2021/12/28	270.2	83.64	244.7	85.69	83.00	25.6	69,792	0.04%	大買/大賣/
2021/12/27	385.1	85.70	431.3	86.90	85.60	-46.2	69,030	-0.07%	大買/大賣/
2021/12/24	473.1	86.68	427	88.27	86.40	46.1	68,493	0.07%	大買/大賣/
2021/12/23	380.2	86.96	419.7	85.88	87.10	-39.5	66,633	-0.06%	大買/大賣/
2021/12/22	562.2	84.25	571.2	85.38	83.80	-9	65,222	-0.01%	大買/大賣/
2021/12/21	558.2	83.35	395	84.68	83.00	163.2	63,397	0.26%	大買/大賣/鉅額交易
2021/12/20	309	84.73	330.1	81.22	84.90	-21.1	62,609	-0.03%	大買/大賣/
2021/12/17	350.1	80.76	289	81.94	80.80	61.1	61,374	0.10%	大買/大賣/
2021/12/16	475	83.09	486.2	82.23	83.30	-11.2	60,439	-0.02%	大買/大賣/
2021/12/15	351.3	79.89	360	76.46	80.10	-8.8	59,346	-0.01%	大買/大賣/
2021/12/14	256.1	76.19	242	78.91	75.70	14.1	58,582	0.02%	大買/大賣/
2021/12/13	446	80.38	450.3	81.42	80.10	-4.3	57,890	-0.01%	大買/大賣/
2021/12/10	449	80.88	634.3	81.50	80.70	-185.3	57,413	-0.32%	大買/大賣/鉅額交易
2021/12/09	414	81.57	433	82.23	81.30	-19	56,784	-0.03%	大買/大賣/
2021/12/08	593.7	81.56	519	85.91	81.30	74.7	55,622	0.13%	大買/大賣/
2021/12/07	834.6	84.99	789	86.65	84.00	45.6	54,330	0.08%	大買/大賣/
2021/12/06	562.2	86.00	548	85.31	86.10	14.2	52,273	0.03%	大買/大賣/
2021/12/03	606.3	85.18	730.1	82.87	85.20	-123.8	50,932	-0.24%	大買/大賣/鉅額交易
2021/12/02	661.1	81.19	545.2	83.24	80.20	115.9	48,676	0.24%	大買/大賣/鉅額交易
2021/12/01	586	83.21	629.2	78.59	83.40	-43.2	47,284	-0.09%	大買/大賣/
2021/11/30	427.3	79.32	439.1	81.07	77.50	-11.8	45,911	-0.03%	大買/大賣/
2021/11/29	132.2	77.03	135.1	76.24	78.00	-2.9	44,541	-0.01%	大買/大賣/
2021/11/26	337.3	77.43	430.2	80.01	77.80	-92.9	43,241	-0.21%	大買/大賣/
2021/11/25	487	81.31	381.1	81.28	81.00	105.9	41,666	0.25%	大買/大賣/鉅額交易
2021/11/24	348	79.43	384.5	79.66	79.40	-36.5	39,840	-0.09%	大買/大賣/
2021/11/23	83.7	80.62	57.6	79.05	78.40	26.1	38,800	0.07%
2021/11/22	280	87.07	244	88.40	86.70	36	36,977	0.10%	大買/大賣/
2021/11/19	248.4	88.04	237.6	87.85	87.60	10.8	35,950	0.03%	大買/大賣/
2021/11/18	265.1	86.32	197	87.35	86.10	68.1	33,342	0.20%	大買/大賣/
2021/11/17	367.4	86.04	444.7	84.46	87.50	-77.4	31,980	-0.24%	大買/大賣/
2021/11/16	429.7	84.22	571.7	87.75	82.10	-142	29,613	-0.48%	大買/大賣/鉅額交易
2021/11/15	368.2	93.30	479.3	94.47	90.90	-111.1	27,416	-0.41%	大買/大賣/鉅額交易
2021/11/12	126.8	88.42	152.5	88.30	90.90	-25.7	23,622	-0.11%	大買/大賣/
2021/11/11	34.7	83.15	54	83.36	82.70	-19.3	20,738	-0.09%
2021/11/10	3.2	86.57	3.1	89.07	89.60	0.1	20,223	0.00%
2021/11/09	24.1	81.69	0.2	83.93	81.50	24	19,998	0.12%
2021/11/08	0	0.00	6.1	74.26	77.00	-6.1	19,674	-0.03%
2021/11/05	21.1	69.14	7.1	69.17	70.00	14	19,478	0.07%
2021/11/04	32	71.19	10	71.15	67.00	22	19,373	0.11%
2021/11/03	7.1	65.31	105.1	65.46	71.20	-98	19,313	-0.51%	大賣/
2021/11/02	6.1	72.26	13.6	68.23	68.20	-7.5	18,997	-0.04%
2021/11/01	11.8	71.52	11.4	71.76	72.10	0.3	18,681	0.00%
2021/10/29	3.2	60.35	32.1	65.20	65.60	-28.9	18,466	-0.16%
2021/10/28	7.1	58.48	25.1	59.51	59.70	-18	18,452	-0.10%
2021/10/27	40	60.38	8.6	60.75	60.00	31.4	18,184	0.17%
2021/10/26	35	54.10	22.1	55.08	58.30	12.9	17,528	0.07%
2021/10/25	119.3	52.74	158	52.80	53.00	-38.7	16,933	-0.23%	大買/大賣/
2021/10/22	171	51.58	122	52.07	52.50	49	14,480	0.34%	大買/大賣/
2021/10/21	239	48.06	57.2	47.56	48.25	181.8	10,349	1.76%	大買/鉅額交易
2021/10/20	10	41.84	14	43.00	43.90	-4	8,083	-0.05%
2021/10/19	285	38.48	290	40.00	39.95	-5	7,487	-0.07%	大買/大賣/
2021/10/18	1	37.30	23	37.84	38.40	-22	6,797	-0.32%
2021/10/15	0	0.00	10	35.00	34.95	-10	6,498	-0.15%
2021/10/13	5	34.00	10	34.03	33.95	-5	6,504	-0.08%
2021/10/12	5	34.30	0	0.00	34.35	5	6,507	0.08%
2021/10/08	0	0.00	6	35.50	34.85	-6	6,549	-0.09%
2021/10/07	4	35.56	1	35.95	35.95	3	6,559	0.05%
2021/10/06	2	34.55	0	0.00	34.95	2	6,606	0.03%
2021/10/05	0	0.00	5	34.80	35.00	-5	6,642	-0.08%
2021/10/04	15	34.62	0	0.00	33.95	15	6,662	0.23%
2021/10/01	9	35.28	4	35.26	34.90	5	6,716	0.07%
2021/09/30	1	37.00	0	0.00	36.80	1	6,735	0.01%
2021/09/28	4	38.45	0	0.00	38.35	4	6,804	0.06%
2021/09/27	8	38.96	3	38.78	37.85	5	6,787	0.07%
2021/09/24	3	37.55	3	37.15	37.10	0	6,714	0.00%
2021/09/23	0	0.00	2	37.15	36.95	-2	6,777	-0.03%
2021/09/22	6	36.04	0	0.00	36.15	6	6,928	0.09%
2021/09/17	8	38.44	21	37.93	37.40	-13	7,059	-0.18%
2021/09/16	1	37.45	11	38.05	38.40	-10	6,981	-0.14%
2021/09/15	52	36.15	0	0.00	36.15	52	6,894	0.75%
2021/09/14	67	37.51	12	38.00	36.90	55	6,957	0.79%
2021/09/13	4	36.98	13	36.58	37.85	-9	6,938	-0.13%
2021/09/09	1	34.85	0	0.00	34.60	1	7,102	0.01%
2021/09/08	2	34.50	0	0.00	34.40	2	7,245	0.03%
2021/09/07	11	34.85	0	0.00	34.70	11	7,448	0.15%
2021/09/02	100	36.20	102	35.55	35.55	-2	8,282	-0.02%	大賣/
2021/09/01	0	0.00	1	35.95	36.05	-1	8,516	-0.01%
2021/08/27	5	35.10	0	0.00	35.15	5	8,678	0.06%
2021/08/26	0	0.00	5	36.00	35.15	-5	8,741	-0.06%
2021/08/23	1	35.50	0	0.00	35.50	1	9,076	0.01%
2021/08/20	1	34.65	0	0.00	34.65	1	9,169	0.01%
2021/08/19	5	34.85	0	0.00	34.65	5	9,207	0.05%
2021/08/18	0	0.00	8	35.62	36.10	-8	9,247	-0.09%
2021/08/17	7	35.69	0	0.00	35.35	7	9,273	0.08%
2021/08/16	3	36.45	0	0.00	36.40	3	9,332	0.03%
2021/08/13	1	37.85	0	0.00	37.00	1	9,400	0.01%
2021/08/12	3	38.13	0	0.00	37.70	3	9,542	0.03%
2021/08/11	0	0.00	1	37.80	37.80	-1	9,679	-0.01%
2021/08/10	1	39.15	4	39.43	38.90	-3	9,767	-0.03%
2021/08/09	12	38.97	15	38.75	38.60	-3	9,968	-0.03%
2021/08/06	15	40.94	15	40.37	40.35	0	10,073	0.00%
2021/08/05	1	41.40	3	41.37	41.90	-2	10,230	-0.02%
2021/08/04	6	41.43	1	41.20	41.55	5	10,568	0.05%
2021/08/03	9	40.93	13.2	40.93	41.45	-4.2	10,726	-0.04%
2021/08/02	5	39.69	9	39.87	39.95	-4	10,541	-0.04%
2021/07/30	8	39.13	9.1	39.09	39.25	-1.1	10,549	-0.01%
2021/07/29	0	0.00	11	36.69	37.90	-11	10,492	-0.10%
2021/07/28	11	35.66	0	0.00	35.35	11	10,650	0.10%
2021/07/23	1	37.21	0	0.00	37.20	1	11,968	0.01%
2021/07/21	1	36.20	0	0.00	36.45	1	12,772	0.01%
2021/07/19	0	0.00	1	37.65	37.50	-1	14,204	-0.01%
2021/07/16	2	37.95	0	0.00	37.60	2	14,660	0.01%
2021/07/15	0	0.00	7	37.18	38.05	-7	15,033	-0.05%
2021/07/14	9	36.85	1	37.25	36.60	8	15,345	0.05%
2021/07/13	1	38.10	1	38.50	37.40	0	16,141	0.00%
2021/07/12	21	37.80	1	37.80	37.80	20	16,954	0.12%
2021/07/09	4	37.59	0	0.00	37.80	4	17,653	0.02%
2021/07/08	3	38.30	2	38.25	37.95	1	17,835	0.01%
2021/07/07	0	38.50	18	38.98	38.15	-18	18,004	-0.10%
2021/07/06	5	38.56	13.2	38.74	38.30	-8.2	18,135	-0.05%
2021/07/05	15	39.72	2	39.30	39.75	13	18,084	0.07%
2021/07/02	0.2	39.00	1	39.20	38.85	-0.8	18,091	0.00%
2021/07/01	2	39.12	0	0.00	38.45	2	18,302	0.01%
2021/06/30	1	39.55	7	39.64	39.30	-6	18,294	-0.03%
2021/06/29	8.1	39.59	1	40.65	39.20	7.1	18,468	0.04%
2021/06/28	27	41.58	29	41.28	41.05	-2	18,540	-0.01%
2021/06/25	15	41.27	17	40.98	40.50	-2	18,401	-0.01%
2021/06/24	1	40.75	5.2	41.03	40.85	-4.2	18,544	-0.02%
2021/06/23	1.2	40.38	15	40.23	40.80	-13.8	18,455	-0.07%
2021/06/22	12	40.34	4	40.54	39.50	8	18,352	0.04%
2021/06/21	2	39.53	4	39.45	40.35	-2	18,246	-0.01%
2021/06/18	9	41.01	2.1	41.19	39.95	6.9	18,080	0.04%
2021/06/17	2.1	40.40	4	40.63	40.60	-1.9	17,986	-0.01%
2021/06/16	5	41.09	1.2	40.67	40.10	3.8	17,926	0.02%
2021/06/15	6	41.08	10	41.61	41.95	-4	17,718	-0.02%
2021/06/11	3.2	38.83	3	39.07	40.00	0.2	17,336	0.00%
2021/06/10	12	37.02	5	37.39	38.15	7	17,007	0.04%
2021/06/09	5	37.47	14	37.45	37.20	-9	16,904	-0.05%
2021/06/08	3	36.20	3	36.08	36.30	0	16,667	0.00%
2021/06/07	18	35.59	10	35.55	35.85	8	16,735	0.05%
2021/06/04	0	0.00	2	36.95	36.65	-2	16,664	-0.01%
2021/06/03	0	0.00	2	36.75	37.25	-2	16,671	-0.01%
2021/06/02	7	36.90	11	37.01	36.40	-4	16,689	-0.02%
2021/06/01	2	37.25	0	0.00	37.25	2	16,592	0.01%
2021/05/31	1	36.55	8	36.68	37.05	-7	16,440	-0.04%
2021/05/28	7	36.55	4	36.70	36.40	3	16,429	0.02%
2021/05/27	3	35.85	0	0.00	36.20	3	16,365	0.02%
2021/05/26	2	35.20	16	35.83	35.75	-14	16,338	-0.09%
2021/05/25	3	35.45	5	35.30	35.50	-2	16,250	-0.01%
2021/05/24	9	35.58	11	35.88	35.25	-2	16,189	-0.01%
2021/05/21	0	0.00	1	35.05	34.65	-1	16,131	-0.01%
2021/05/20	26	33.88	8	35.36	33.70	18	16,144	0.11%
2021/05/19	3	33.67	4	33.96	34.25	-1	15,972	-0.01%
2021/05/18	4	33.13	5	33.49	34.25	-1	15,837	-0.01%
2021/05/17	25	32.34	26	32.24	32.10	-1	15,722	-0.01%
2021/05/14	14	34.90	30	34.90	34.50	-16	15,490	-0.10%
2021/05/13	5	35.33	0	0.00	35.05	5	15,242	0.03%
2021/05/12	28	37.04	100	36.81	36.25	-72	14,940	-0.48%
2021/05/11	30	38.12	4	38.58	38.00	26	14,462	0.18%
2021/05/10	3	40.73	3	40.57	40.55	0	14,152	0.00%
2021/05/07	3	40.55	4.2	40.61	40.50	-1.2	14,117	-0.01%
2021/05/06	1	40.10	20	39.97	39.65	-19	13,953	-0.14%
2021/05/05	16	40.09	4	39.65	39.45	12	13,762	0.09%
2021/05/04	71	43.36	91	39.83	40.60	-20	13,491	-0.15%
2021/05/03	48	42.03	45	42.66	42.15	3	12,947	0.02%
2021/04/29	143	43.04	42	42.87	41.60	101	12,558	0.80%	大買/鉅額交易
2021/04/28	135	43.29	78	44.48	43.10	57	12,112	0.47%	大買/
2021/04/27	32.1	43.19	6	43.23	43.15	26.1	11,739	0.22%
2021/04/26	92	44.70	20	45.23	44.70	72	11,342	0.63%
2021/04/23	4	39.68	25	40.26	41.80	-21	10,462	-0.20%
2021/04/22	104	40.33	30	38.36	38.00	74	9,884	0.75%	大買/
2021/04/21	30	41.37	37	41.00	40.60	-7	9,433	-0.07%
2021/04/20	15	39.24	66	39.30	39.95	-51	9,050	-0.56%
2021/04/19	128	40.92	66	40.54	40.10	62	8,710	0.71%	大買/
2021/04/16	56	38.48	69.1	38.51	39.45	-13	7,903	-0.17%
2021/04/15	30	35.61	98	35.34	35.90	-68	7,040	-0.97%
2021/04/14	2	32.75	18	33.03	32.65	-16	6,352	-0.25%
2021/04/13	5	33.37	79	33.49	33.10	-74	6,203	-1.19%
2021/04/12	0	32.85	5.2	32.95	32.80	-5.2	5,987	-0.09%
2021/04/09	0	0.00	10	31.40	31.50	-10	5,789	-0.17%
2021/04/08	18	31.48	12	31.55	31.45	6	5,763	0.10%
2021/04/07	11	31.90	21	31.59	31.45	-10	5,728	-0.17%
2021/04/06	5	31.00	5	31.05	30.95	0	5,545	0.00%
2021/04/01	4	31.15	52	31.27	31.20	-48	5,507	-0.87%
2021/03/31	10	30.85	30	30.56	30.85	-20	5,291	-0.38%
2021/03/29	4	29.72	0	0.00	29.70	4	5,032	0.08%
2021/03/26	0	0.00	5	29.00	28.85	-5	4,899	-0.10%
2021/03/24	1	28.95	3	29.20	29.05	-2	5,108	-0.04%
2021/03/23	0	0.00	1	28.85	29.00	-1	5,115	-0.02%
2021/03/19	0	0.00	2	28.88	29.10	-2	5,107	-0.04%
2021/03/18	0	0.00	2	28.60	28.55	-2	5,078	-0.04%
2021/03/17	2	28.65	1	28.85	28.50	1	5,164	0.02%
2021/03/16	3	28.88	2	29.00	28.80	1	5,284	0.02%
2021/03/15	4	28.69	2	28.70	28.70	2	5,431	0.04%
2021/03/12	2	28.78	0	0.00	28.75	2	5,570	0.04%
2021/03/11	0	0.00	13	28.85	29.00	-13	5,683	-0.23%
2021/03/10	0	28.60	1	28.55	28.50	-1	5,756	-0.02%
2021/03/09	6	27.95	0	0.00	28.05	6	5,996	0.10%
2021/03/08	10	28.15	11	28.10	28.10	-1	6,033	-0.02%
2021/03/05	1	28.55	0	0.00	28.55	1	6,024	0.02%
2021/03/04	1	28.80	0	0.00	28.80	1	6,133	0.02%
2021/03/03	2	29.30	0	0.00	29.30	2	6,148	0.03%
2021/03/02	6	28.63	0	0.00	28.60	6	6,130	0.10%
2021/02/26	1	28.75	0	0.00	29.00	1	6,252	0.02%
2021/02/24	21	28.94	0	0.00	28.75	21	6,335	0.33%
2021/02/23	0	0.00	11	29.09	29.05	-11	6,537	-0.17%
2021/02/22	0	0.00	12	28.91	29.35	-12	6,546	-0.18%
2021/02/19	9	28.30	0	0.00	28.30	9	6,546	0.14%
2021/02/17	3	28.30	0	0.00	28.55	3	6,536	0.05%
2021/02/05	1	28.00	0	0.00	28.00	1	6,498	0.02%
2021/02/02	2	28.25	0	0.00	28.30	2	6,595	0.03%
2021/01/29	10	28.90	6	28.43	28.45	4	6,598	0.06%
2021/01/28	20	27.95	1	27.80	28.00	19	6,538	0.29%
2021/01/27	2	28.25	0	0.00	28.20	2	6,506	0.03%
2021/01/26	1	27.90	0	0.00	28.00	1	6,491	0.02%
2021/01/25	1	27.80	6	28.28	28.25	-5	6,474	-0.08%
2021/01/22	5	27.94	2	27.90	27.85	3	6,458	0.05%
2021/01/21	0	0.00	2	28.05	28.00	-2	6,408	-0.03%
2021/01/20	12	28.58	0	0.00	28.30	12	6,375	0.19%
2021/01/19	0	0.00	5	29.35	29.15	-5	6,314	-0.08%
2021/01/18	20	29.25	2	29.05	29.40	18	6,285	0.29%
2021/01/15	5	29.62	3	29.60	29.80	2	6,253	0.03%
2021/01/14	0	0.00	9	30.39	30.10	-9	6,205	-0.15%
2021/01/13	0	0.00	2	29.90	29.75	-2	6,175	-0.03%
2021/01/12	10	29.52	0	0.00	29.40	10	6,141	0.16%
2021/01/11	0	0.00	1	30.10	30.10	-1	6,098	-0.02%
2021/01/08	10	29.82	14	29.85	29.55	-4	6,060	-0.07%
2021/01/07	8	29.99	2	30.10	29.95	6	5,996	0.10%
2021/01/06	2	30.00	3	30.40	30.00	-1	5,955	-0.02%
2021/01/05	3	30.78	0	0.00	30.85	3	5,853	0.05%
2021/01/04	8	31.37	0	0.00	31.40	8	5,805	0.14%
2020/12/31	0	0.00	2	31.35	30.75	-2	5,767	-0.03%
2020/12/30	2	31.30	0	0.00	31.25	2	5,816	0.03%
2020/12/29	8	31.36	48	31.31	31.30	-40	5,781	-0.69%
2020/12/28	0	0.00	11	31.23	31.20	-11	5,705	-0.19%
2020/12/25	50	30.83	4	30.70	30.55	46	5,630	0.82%
2020/12/24	4	30.35	20	30.54	30.30	-16	5,600	-0.29%
2020/12/23	10	30.05	0	0.00	30.30	10	5,603	0.18%
2020/12/22	27	30.16	3	31.00	30.05	24	5,630	0.43%
2020/12/21	10	30.94	10	30.91	30.70	0	5,620	0.00%
2020/12/18	7	31.57	0	0.00	31.35	7	5,590	0.13%
2020/12/16	0	0.00	10	31.25	31.25	-10	5,463	-0.18%
2020/12/15	10	30.50	7	30.55	30.55	3	5,455	0.05%
2020/12/14	2	31.53	0	0.00	31.45	2	5,418	0.04%
2020/12/11	0	0.00	6	30.87	30.90	-6	5,397	-0.11%
2020/12/10	13	31.82	5	31.65	31.60	8	5,361	0.15%
2020/12/09	10	32.26	3	32.28	32.45	7	5,222	0.13%
2020/12/08	5	31.94	1	31.80	31.80	4	5,085	0.08%
2020/12/04	3	31.42	7	31.42	31.30	-4	4,944	-0.08%
2020/12/03	22	32.52	38	32.33	32.05	-16	4,829	-0.33%
2020/12/02	0	0.00	12	31.58	31.50	-12	4,736	-0.25%
2020/12/01	2	31.30	45	31.43	31.30	-43	4,723	-0.91%
2020/11/30	1	31.00	9	31.38	31.30	-8	4,715	-0.17%
2020/11/27	5	31.00	2	31.10	31.00	3	4,718	0.06%
2020/11/26	7	30.70	8	30.69	30.95	-1	4,708	-0.02%
2020/11/25	19	30.91	7	30.94	30.60	12	4,826	0.25%
2020/11/24	0	0.00	1	30.15	30.10	-1	4,702	-0.02%
2020/11/23	14	30.38	2	30.35	30.25	12	4,833	0.25%
2020/11/20	5	30.45	28	30.41	30.45	-23	4,811	-0.48%
2020/11/19	31	29.50	1	29.75	29.50	30	4,603	0.65%
2020/11/18	13	29.50	14	29.36	29.40	-1	4,566	-0.02%
2020/11/17	0	0.00	14	28.55	28.55	-14	4,468	-0.31%
2020/11/16	14	28.55	3	28.85	28.55	11	4,604	0.24%
2020/11/13	2	28.55	5	28.70	28.60	-3	4,612	-0.07%
2020/11/12	12	28.80	0	0.00	28.80	12	4,618	0.26%
2020/11/11	3	28.95	0	0.00	29.15	3	4,650	0.06%
2020/11/10	0	0.00	1	28.95	29.30	-1	4,643	-0.02%
2020/11/09	4	28.95	10	29.10	28.60	-6	4,601	-0.13%
2020/11/06	0	0.00	2	28.90	28.80	-2	4,597	-0.04%
2020/11/05	10	28.90	22	29.10	28.95	-12	4,625	-0.26%
2020/11/03	1	28.60	2	28.80	28.65	-1	4,771	-0.02%
2020/10/30	11	28.50	0	0.00	28.70	11	4,970	0.22%
2020/10/29	0	29.20	2	28.80	28.80	-2	5,076	-0.04%
2020/10/28	1	29.05	0	0.00	29.00	1	5,093	0.02%
2020/10/27	17	29.42	4	29.36	29.25	13	5,119	0.25%
2020/10/23	20	28.80	0	0.00	28.75	20	5,166	0.39%
2020/10/21	0	0.00	9	28.91	28.75	-9	5,398	-0.17%
2020/10/20	8	28.85	8	29.15	28.70	0	5,507	0.00%
2020/10/19	0	0.00	1	28.95	28.80	-1	5,572	-0.02%
2020/10/16	6	28.68	0	0.00	28.60	6	5,630	0.11%
2020/10/15	10	29.07	0	0.00	29.00	10	5,689	0.18%
2020/10/14	0	0.00	2	29.53	29.45	-2	5,784	-0.03%
2020/10/12	2	29.43	1	29.55	29.20	1	5,949	0.02%
2020/10/08	2	29.20	7	29.44	29.20	-5	6,003	-0.08%
2020/10/07	15	29.53	5	29.83	29.50	10	6,051	0.17%
2020/10/06	0	0.00	12	29.10	29.00	-12	6,028	-0.20%
2020/10/05	0	0.00	1	28.85	28.90	-1	6,176	-0.02%
2020/09/30	1	28.65	5	28.55	28.60	-4	6,314	-0.06%
2020/09/29	15	28.67	4	28.55	28.60	11	6,436	0.17%
2020/09/28	2	28.60	10	28.60	28.45	-8	6,627	-0.12%
2020/09/25	28	28.04	0	0.00	28.35	28	6,782	0.41%
2020/09/24	15	28.72	0	0.00	28.35	15	6,839	0.22%
2020/09/23	6	29.61	1	29.35	29.30	5	6,911	0.07%
2020/09/22	2	29.80	0	0.00	29.60	2	7,288	0.03%
2020/09/21	1	30.15	2	30.43	30.15	-1	7,600	-0.01%
2020/09/18	2	30.10	0	0.00	30.10	2	7,613	0.03%
2020/09/17	2	30.30	2	30.43	30.25	0	7,653	0.00%
2020/09/16	3	30.58	0	0.00	30.50	3	7,675	0.04%
2020/09/15	2	30.75	3	31.05	30.70	-1	7,687	-0.01%
2020/09/11	2	30.28	1	30.75	30.25	1	8,004	0.01%
2020/09/09	0	0.00	1	30.95	31.00	-1	8,241	-0.01%
2020/09/08	2	30.65	0	0.00	30.45	2	8,310	0.02%
2020/09/07	1	31.05	6	31.47	31.00	-5	8,379	-0.06%
2020/09/04	1	30.55	3	30.47	30.60	-2	8,293	-0.02%
2020/09/03	0	0.00	2	30.48	30.55	-2	8,287	-0.02%
2020/09/02	1	30.95	24	31.11	30.80	-23	8,260	-0.28%
2020/09/01	0	0.00	4	30.50	30.45	-4	8,207	-0.05%
2020/08/31	0	0.00	2	30.78	30.10	-2	8,182	-0.02%
2020/08/28	10	30.20	29	29.91	30.00	-19	8,058	-0.24%
2020/08/27	10	30.20	13	30.07	29.80	-3	8,063	-0.04%
2020/08/26	2	29.35	15	29.13	30.05	-13	7,941	-0.16%
2020/08/25	2	29.08	0	0.00	28.95	2	7,929	0.03%
2020/08/21	2	28.50	0	0.00	28.80	2	8,070	0.02%
2020/08/20	25	28.16	10	28.00	28.10	15	8,171	0.18%
2020/08/19	1	29.90	3	29.75	29.40	-2	8,176	-0.02%
2020/08/18	14	29.89	0	0.00	29.75	14	8,281	0.17%
2020/08/17	8	30.20	9	30.25	30.20	-1	8,289	-0.01%
2020/08/14	4	29.99	0	0.00	30.00	4	8,261	0.05%
2020/08/13	8	29.45	0	0.00	29.45	8	8,271	0.10%
2020/08/12	25	29.89	1	29.75	29.75	24	8,262	0.29%
2020/08/11	2	30.30	0	0.00	30.15	2	8,251	0.02%
2020/08/10	0	0.00	4	30.60	30.45	-4	8,272	-0.05%
2020/08/07	6	30.14	0	0.00	30.10	6	8,296	0.07%
2020/08/06	0	0.00	3	31.17	31.05	-3	8,239	-0.04%
2020/08/05	2	30.35	42	30.28	30.25	-40	8,120	-0.49%
2020/08/04	32	30.80	1	30.15	30.35	31	8,116	0.38%
2020/08/03	0	0.00	29	29.93	29.85	-29	8,021	-0.36%
2020/07/29	22	29.24	0	0.00	29.50	22	8,105	0.27%
2020/07/28	14	29.81	0	0.00	28.95	14	8,104	0.17%
2020/07/27	4	30.39	1	30.55	30.05	3	8,020	0.04%
2020/07/24	5	31.14	7	31.51	30.75	-2	7,968	-0.03%
2020/07/23	11	31.00	7	31.29	30.90	4	7,898	0.05%
2020/07/22	11	31.35	2	31.53	31.25	9	7,899	0.11%
2020/07/21	14	31.29	0	0.00	31.20	14	7,864	0.18%
2020/07/20	4	31.58	59	31.27	31.50	-55	7,808	-0.70%
2020/07/17	49	30.81	19	30.99	31.00	30	7,761	0.39%
2020/07/16	36	31.23	5	31.29	31.15	31	7,761	0.40%
2020/07/15	42	31.28	44	30.75	30.70	-2	7,708	-0.03%
2020/07/14	23	31.10	0	0.00	31.00	23	7,806	0.29%
2020/07/13	0	0.00	5	31.51	31.80	-5	7,782	-0.06%
2020/07/10	20	31.58	1	31.70	31.30	19	7,843	0.24%
2020/07/09	26	33.16	5	33.41	32.90	21	7,741	0.27%
2020/07/08	35	33.31	15	33.65	33.45	20	7,696	0.26%
2020/07/07	0	0.00	36	33.47	32.95	-36	7,652	-0.47%
2020/07/06	0	0.00	3	33.03	33.10	-3	7,565	-0.04%
2020/07/03	2	32.38	0	0.00	32.40	2	7,551	0.03%
2020/07/02	35	32.91	31	32.65	32.50	4	7,536	0.05%
2020/07/01	34	32.56	19	32.99	32.35	15	7,466	0.20%
2020/06/30	25	32.51	17	31.98	33.15	8	7,086	0.11%
2020/06/29	0	0.00	32	30.11	30.15	-32	6,816	-0.47%
2020/06/24	41	30.58	50	30.82	30.50	-9	6,829	-0.13%
2020/06/23	0	0.00	20	30.65	30.60	-20	6,858	-0.29%
2020/06/22	30	30.57	11	30.64	30.50	19	6,869	0.28%
2020/06/19	19	30.70	4	30.78	30.30	15	6,947	0.22%
2020/06/18	0	0.00	10	30.74	30.80	-10	6,746	-0.15%
2020/06/17	14	30.69	21	30.90	30.75	-7	6,739	-0.10%
2020/06/16	18	30.02	7	30.04	30.00	11	6,809	0.16%
2020/06/15	20	30.13	1	30.05	29.70	19	7,172	0.26%
2020/06/12	13	28.80	10	29.05	29.15	3	7,177	0.04%
2020/06/11	0	0.00	3	30.20	29.85	-3	7,204	-0.04%
2020/06/10	0	0.00	2	30.10	30.05	-2	7,285	-0.03%
2020/06/09	1	30.15	4	30.21	30.15	-3	7,462	-0.04%
2020/06/08	20	30.55	5	30.52	30.45	15	7,598	0.20%
2020/06/05	21	30.25	0	0.00	30.15	21	7,587	0.28%
2020/06/04	10	30.26	0	0.00	30.20	10	7,633	0.13%
2020/06/03	1	30.05	5	30.10	30.15	-4	7,707	-0.05%
2020/06/02	13	30.48	1	30.00	30.00	12	7,759	0.15%
2020/06/01	11	30.15	1	30.50	30.55	10	7,836	0.13%
2020/05/29	1	29.60	7	30.01	30.50	-6	7,867	-0.08%
2020/05/28	25	29.82	4	30.79	29.60	21	8,077	0.26%
2020/05/27	17	30.71	7	30.66	30.70	10	8,086	0.12%
2020/05/26	12	30.08	18	30.02	30.00	-6	8,123	-0.07%
2020/05/25	5	29.23	6	29.02	29.50	-1	8,136	-0.01%
2020/05/22	8	28.35	2	28.60	28.10	6	8,028	0.07%
2020/05/21	0	0.00	1	29.05	28.80	-1	8,024	-0.01%
2020/05/20	0	0.00	2	29.15	28.70	-2	8,128	-0.02%
2020/05/19	2	28.20	3	28.45	28.65	-1	8,101	-0.01%
2020/05/18	7	27.75	13	28.22	27.95	-6	8,078	-0.07%
2020/05/15	5	28.60	2	28.50	28.30	3	8,076	0.04%
2020/05/14	18	28.57	0	0.00	28.20	18	8,040	0.22%
2020/05/13	0	0.00	11	29.30	29.15	-11	7,992	-0.14%
2020/05/12	0	0.00	2.7	29.10	29.10	-2.7	7,979	-0.03%
2020/05/11	2	29.05	0	0.00	28.90	2	7,968	0.03%
2020/05/07	18	28.87	1	28.95	29.10	17	7,925	0.21%
2020/05/06	0	0.00	11	30.03	29.70	-11	7,842	-0.14%
2020/05/05	0	0.00	6	29.55	29.40	-6	7,803	-0.08%
2020/05/04	9	29.27	0	0.00	29.25	9	7,814	0.12%
2020/04/30	1	30.10	0	0.00	30.00	1	7,805	0.01%
2020/04/29	1	29.95	1	30.10	29.85	0	7,858	0.00%
2020/04/28	2	30.25	3	30.00	29.95	-1	7,869	-0.01%
2020/04/27	0	0.00	1	30.05	30.00	-1	7,955	-0.01%
2020/04/24	0	0.00	3	29.27	29.15	-3	7,894	-0.04%
2020/04/23	5	28.87	4	28.85	28.80	1	7,896	0.01%
2020/04/22	6	28.48	10	29.00	28.60	-4	7,870	-0.05%
2020/04/21	9	29.54	5	29.22	28.80	4	7,852	0.05%
2020/04/20	7	29.82	4	30.03	30.05	3	7,769	0.04%
2020/04/17	5	30.23	0	0.00	30.05	5	7,769	0.06%
2020/04/16	1	31.05	3	31.33	31.20	-2	7,613	-0.03%
2020/04/15	8	31.28	10	31.35	31.20	-2	7,598	-0.03%
2020/04/14	0	0.00	6	30.54	30.60	-6	7,525	-0.08%
2020/04/13	8	30.40	5	30.60	30.60	3	7,578	0.04%
2020/04/10	5	29.85	7	30.18	30.40	-2	7,528	-0.03%
2020/04/09	3	30.50	0	0.00	29.70	3	7,544	0.04%
2020/04/08	0	0.00	5	30.12	30.35	-5	7,478	-0.07%
2020/04/07	12	29.12	1	28.95	29.25	11	7,348	0.15%
2020/04/06	0	0.00	1	29.25	29.35	-1	7,284	-0.01%
2020/04/01	9	28.46	9	28.68	28.90	0	7,353	0.00%
2020/03/30	0	0.00	5	27.85	28.30	-5	7,425	-0.07%
2020/03/27	5	28.40	0	0.00	27.95	5	7,509	0.07%
2020/03/25	2	29.10	3	28.50	28.90	-1	8,151	-0.01%
2020/03/24	5	28.56	2	28.60	28.40	3	8,194	0.04%
2020/03/23	0	0.00	2	27.95	27.70	-2	8,536	-0.02%
2020/03/20	11	29.83	7	30.16	29.45	4	8,940	0.04%
2020/03/19	12	27.40	11	27.50	28.40	1	9,253	0.01%
2020/03/18	3	28.08	3	28.42	26.95	0	8,872	0.00%
2020/03/17	2	27.05	2	26.60	26.95	0	9,000	0.00%
2020/03/16	12	27.56	5	28.55	27.00	7	8,874	0.08%
2020/03/13	11	29.03	3	29.05	29.75	8	8,709	0.09%
2020/03/12	18	32.47	6	32.50	32.10	12	8,506	0.14%
2020/03/11	0	0.00	1	34.85	34.85	-1	8,348	-0.01%
2020/03/10	4	34.99	2	35.45	35.80	2	8,328	0.02%
2020/03/09	1	36.35	1	36.50	35.60	0	8,248	0.00%
2020/03/06	0	0.00	4	37.48	37.55	-4	8,123	-0.05%
2020/03/03	1	37.20	25	37.58	37.45	-24	7,867	-0.31%
2020/03/02	7	36.26	16	36.22	36.40	-9	7,673	-0.12%
2020/02/27	30	36.44	23	35.57	35.00	7	7,547	0.09%
2020/02/26	15	36.01	44	36.10	36.50	-29	7,373	-0.39%
2020/02/25	6	34.68	5	34.65	34.90	1	7,202	0.01%
2020/02/24	4	34.95	4	35.00	34.90	0	7,183	0.00%
2020/02/21	17	36.07	12	35.69	35.45	5	7,171	0.07%
2020/02/20	3	35.07	15	35.17	35.30	-12	7,060	-0.17%
2020/02/19	7	34.73	0	0.00	34.70	7	7,049	0.10%
2020/02/18	10	34.90	3	34.87	34.75	7	7,057	0.10%
2020/02/17	3	34.27	2	34.60	34.60	1	7,086	0.01%
2020/02/14	1	34.25	2	34.55	34.40	-1	7,082	-0.01%
2020/02/13	3	34.40	8	34.25	34.15	-5	7,087	-0.07%
2020/02/12	0	0.00	9	34.29	34.15	-9	7,121	-0.13%
2020/02/11	3	33.82	14	33.98	34.00	-11	7,123	-0.15%
2020/02/10	2.2	32.87	1	33.30	33.05	1.2	7,237	0.02%
2020/02/07	12	33.67	11	33.45	33.35	1	7,243	0.01%
2020/02/06	17	34.01	22	34.12	34.20	-5	7,237	-0.07%
2020/02/05	24	33.70	13	34.19	33.60	11	7,244	0.15%
2020/02/04	5	33.18	8	33.42	33.50	-3	7,220	-0.04%
2020/02/03	25	32.41	9	32.21	33.00	16	7,249	0.22%
2020/01/31	11	34.53	7	34.65	34.25	4	7,189	0.06%
2020/01/30	1	35.35	12	34.53	34.20	-11	7,193	-0.15%
2020/01/20	1	37.60	0	0.00	37.55	1	7,143	0.01%
2020/01/17	5	38.05	5	37.90	37.80	0	7,229	0.00%
2020/01/16	3	37.58	13	37.50	37.70	-10	7,309	-0.14%
2020/01/15	13	37.87	9	37.69	37.35	4	7,445	0.05%
2020/01/14	10	37.44	4	37.80	37.80	6	7,433	0.08%
2020/01/13	0	0.00	10	37.20	37.50	-10	7,430	-0.13%
2020/01/10	3	36.60	13	36.85	36.65	-10	7,450	-0.13%
2020/01/09	0	0.00	15	36.79	36.95	-15	7,461	-0.20%
2020/01/08	21	36.54	14	36.66	36.15	7	7,466	0.09%
2020/01/07	7	37.14	1	37.70	37.00	6	7,476	0.08%
2020/01/06	3	38.27	12	38.23	38.20	-9	7,443	-0.12%
2020/01/03	8	38.43	0	0.00	38.15	8	7,509	0.11%
2020/01/02	12	38.66	5	38.48	38.35	7	7,550	0.09%
2019/12/31	4	38.44	3	38.65	38.45	1	7,597	0.01%
2019/12/30	3	38.42	3	38.40	38.35	0	7,685	0.00%
2019/12/27	3	38.73	9	38.86	38.50	-6	7,650	-0.08%
2019/12/26	14	38.82	9	38.48	38.40	5	7,510	0.07%
2019/12/25	2	39.15	3	39.30	38.90	-1	7,446	-0.01%
2019/12/24	15	39.12	10	38.91	38.75	5	7,452	0.07%
2019/12/23	38	40.01	25	39.86	39.20	13	7,343	0.18%
2019/12/20	18	38.82	12	39.04	39.00	6	6,899	0.09%
2019/12/19	8	38.31	10	38.45	38.50	-2	6,622	-0.03%
2019/12/18	32	38.72	16	38.89	38.10	16	6,490	0.25%
2019/12/17	14	38.28	9	38.49	38.00	5	6,134	0.08%
2019/12/16	25	38.02	78	38.49	39.10	-53	5,802	-0.91%
2019/12/13	5	36.04	5	35.70	35.55	0	5,577	0.00%
2019/12/12	3	36.55	19	36.76	36.40	-16	5,540	-0.29%
2019/12/11	1	35.70	6	35.80	35.70	-5	5,287	-0.09%
2019/12/10	1	35.65	4	35.56	35.45	-3	5,328	-0.06%
2019/12/09	11	35.05	3	35.10	35.10	8	5,418	0.15%
2019/12/06	2	35.90	5	35.66	35.50	-3	5,434	-0.06%
2019/12/05	0	0.00	11	35.60	35.85	-11	5,489	-0.20%
2019/12/04	7	35.23	5	35.15	35.15	2	5,506	0.04%
2019/12/03	5	35.12	0	0.00	35.45	5	5,542	0.09%
2019/12/02	0	0.00	3	35.35	35.40	-3	5,569	-0.05%
2019/11/29	5	35.27	3	35.15	35.05	2	5,542	0.04%
2019/11/28	9	35.51	0	0.00	35.35	9	5,538	0.16%
2019/11/27	7	35.94	10	36.12	35.90	-3	5,556	-0.05%
2019/11/26	0	0.00	1	35.45	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	8	35.02	35.00	-8	5,473	-0.15%
2019/11/22	4	34.89	3	34.82	34.85	1	5,519	0.02%
2019/11/21	6	34.65	4	34.75	34.75	2	5,528	0.04%
2019/11/20	3	34.72	0	0.00	34.75	3	5,526	0.05%
2019/11/19	8	35.09	0	0.00	35.10	8	5,512	0.15%
2019/11/18	1	35.40	5	35.29	35.50	-4	5,514	-0.07%
2019/11/15	2	34.95	6	35.02	34.85	-4	5,509	-0.07%
2019/11/14	7	34.43	5	34.40	34.35	2	5,518	0.04%
2019/11/13	22	34.85	2	35.20	34.95	20	5,520	0.36%
2019/11/12	8	34.80	7	34.91	35.05	1	5,576	0.02%
2019/11/11	11	35.05	6	34.72	34.65	5	5,626	0.09%
2019/11/08	6	35.84	5	35.90	35.75	1	5,640	0.02%
2019/11/07	14	35.78	20	35.91	36.10	-6	5,692	-0.11%
2019/11/06	4	37.06	1	37.00	36.90	3	5,686	0.05%
2019/11/05	1	37.55	4	37.78	37.50	-3	5,984	-0.05%
2019/11/04	0	0.00	3	37.47	37.30	-3	6,019	-0.05%
2019/11/01	2	37.00	0	0.00	37.30	2	6,039	0.03%
2019/10/31	5	37.18	2	36.83	36.80	3	6,132	0.05%
2019/10/30	5	37.67	3	38.07	37.50	2	6,142	0.03%
2019/10/29	3	37.88	0	0.00	37.50	3	6,135	0.05%
2019/10/28	3	38.08	4	38.36	37.90	-1	6,209	-0.02%
2019/10/25	7	38.97	5	38.70	38.75	2	6,201	0.03%
2019/10/24	2	38.68	8	38.94	39.25	-6	6,162	-0.10%
2019/10/23	9	38.55	12	38.84	38.50	-3	6,182	-0.05%
2019/10/22	4	38.29	4	38.16	38.00	0	6,083	0.00%
2019/10/21	11	37.93	9	38.08	38.10	2	6,093	0.03%
2019/10/18	1	38.50	1	38.55	37.90	0	6,115	0.00%
2019/10/17	3	37.88	4	37.91	38.10	-1	6,146	-0.02%
2019/10/16	2	38.05	6	37.88	37.50	-4	6,336	-0.06%
2019/10/15	5	38.47	24	38.51	37.95	-19	6,533	-0.29%
2019/10/14	1	38.25	22	38.03	38.25	-21	6,572	-0.32%
2019/10/09	25	38.09	13	38.20	37.70	12	6,532	0.18%
2019/10/08	8	37.72	11	38.06	38.25	-3	6,479	-0.05%
2019/10/07	1	38.25	0	0.00	37.50	1	6,469	0.02%
2019/10/04	1	37.35	0	0.00	36.85	1	6,431	0.02%
2019/10/03	2	35.60	5	36.20	36.45	-3	6,430	-0.05%
2019/10/02	1	36.05	1	36.20	36.05	0	6,775	0.00%
2019/10/01	4	36.11	5	36.12	36.15	-1	6,792	-0.01%
2019/09/27	12	35.90	1	36.05	35.50	11	6,765	0.16%
2019/09/26	2	36.80	1	36.70	36.70	1	6,700	0.01%
2019/09/25	25	37.06	3	36.80	36.65	22	6,722	0.33%
2019/09/24	11	37.89	8	37.99	37.60	3	6,712	0.04%
2019/09/23	14	37.89	12	37.81	37.65	2	6,702	0.03%
2019/09/20	11	37.75	16	37.74	37.70	-5	6,702	-0.07%
2019/09/19	28	37.83	4	37.98	37.50	24	6,640	0.36%
2019/09/18	26	38.58	39	38.67	38.55	-13	6,601	-0.20%
2019/09/17	3	37.17	13	37.45	36.65	-10	6,243	-0.16%
2019/09/16	3	36.68	9	36.82	37.10	-6	6,305	-0.10%
2019/09/12	7	36.97	21	37.14	37.05	-14	6,354	-0.22%
2019/09/11	23	36.28	4	36.78	37.25	19	6,393	0.30%
2019/09/10	5	36.21	7	35.95	35.85	-2	6,314	-0.03%
2019/09/09	7	37.00	20	36.89	36.75	-13	6,308	-0.21%
2019/09/06	1	35.80	4	35.99	36.20	-3	6,293	-0.05%
2019/09/05	5	35.71	4	35.80	35.50	1	6,436	0.02%
2019/09/04	2	34.85	11	35.11	35.25	-9	6,445	-0.14%
2019/09/03	20	34.89	4	34.80	34.75	16	6,550	0.24%
2019/09/02	1	34.45	3	34.53	34.90	-2	6,591	-0.03%
2019/08/30	0	0.00	2	34.93	34.75	-2	6,617	-0.03%
2019/08/29	0	0.00	2	34.85	34.60	-2	6,662	-0.03%
2019/08/28	0.1	34.50	0	0.00	34.75	0.1	6,702	0.00%
2019/08/27	5	34.25	9	34.67	34.40	-4	6,781	-0.06%
2019/08/26	0	0.00	3	33.75	33.85	-3	6,789	-0.04%
2019/08/23	3	34.10	3	34.35	34.10	0	6,811	0.00%
2019/08/22	3	34.05	4	34.30	34.05	-1	6,845	-0.01%
2019/08/21	2	34.03	0	0.00	33.95	2	6,878	0.03%
2019/08/20	13	33.92	3	33.98	33.75	10	6,914	0.14%
2019/08/19	5	34.01	3	33.92	33.95	2	6,963	0.03%
2019/08/16	9	34.14	3	34.12	34.20	6	6,984	0.09%
2019/08/15	5	33.04	8	33.49	33.70	-3	7,001	-0.04%
2019/08/14	9	33.49	12	33.44	33.25	-3	7,095	-0.04%
2019/08/13	4	33.08	8	32.67	32.65	-4	7,071	-0.06%
2019/08/12	3	32.62	7	33.11	33.25	-4	7,124	-0.06%
2019/08/08	9	32.91	1	32.85	32.85	8	7,143	0.11%
2019/08/07	45	33.23	12	33.03	33.00	33	7,184	0.46%
2019/08/06	7	35.48	5	35.83	35.85	2	7,017	0.03%
2019/08/05	5	36.61	0	0.00	36.40	5	7,074	0.07%
2019/08/02	6	37.13	5	36.93	36.80	1	7,279	0.01%
2019/08/01	8	38.34	5	38.18	37.95	3	7,349	0.04%
2019/07/31	0	0.00	1	39.05	38.85	-1	7,567	-0.01%
2019/07/30	30	39.47	32	39.06	38.75	-2	7,993	-0.03%
2019/07/29	27	40.49	29	40.79	40.10	-2	7,996	-0.03%
2019/07/26	2	40.10	14	40.01	40.25	-12	8,005	-0.15%
2019/07/25	1	39.70	7	39.82	40.25	-6	8,165	-0.07%
2019/07/24	1	39.35	2	39.65	39.35	-1	8,097	-0.01%
2019/07/23	4	39.55	2	39.35	39.50	2	8,160	0.02%
2019/07/22	0	0.00	1	39.40	39.25	-1	8,204	-0.01%
2019/07/19	5	39.62	0	0.00	39.15	5	8,258	0.06%
2019/07/18	14	40.69	12	39.86	39.55	2	8,268	0.02%
2019/07/17	10	39.63	17	39.85	40.55	-7	8,135	-0.09%
2019/07/16	26	39.53	14	39.49	39.40	12	8,035	0.15%
2019/07/15	2	39.00	6	38.90	38.95	-4	8,111	-0.05%
2019/07/12	4	39.18	1	38.90	38.90	3	8,342	0.04%
2019/07/11	6	39.20	7	39.16	39.20	-1	8,562	-0.01%
2019/07/10	6	38.79	3	38.62	38.65	3	8,614	0.03%
2019/07/09	6	38.64	3	38.67	38.65	3	8,828	0.03%
2019/07/08	14	39.81	16	39.25	39.00	-2	9,049	-0.02%
2019/07/05	2	37.30	9	37.37	37.50	-7	9,086	-0.08%
2019/07/04	0	0.00	4	37.15	37.10	-4	10,207	-0.04%
2019/07/03	8	37.11	1	37.00	37.00	7	10,571	0.07%
2019/07/02	3	37.15	15	37.21	37.35	-12	10,901	-0.11%
2019/07/01	5	36.97	7	37.02	36.85	-2	11,031	-0.02%
2019/06/27	5	36.91	1	36.90	36.70	4	11,501	0.03%
2019/06/26	1	36.50	0	0.00	36.80	1	11,707	0.01%
2019/06/25	9	37.45	12	37.74	36.75	-3	11,834	-0.03%
2019/06/24	4	37.23	10	37.37	37.40	-6	11,963	-0.05%
2019/06/21	11	37.35	3	37.08	37.20	8	12,065	0.07%
2019/06/20	17	37.19	15	37.39	37.10	2	12,189	0.02%
2019/06/19	0	0.00	6	36.91	37.05	-6	12,635	-0.05%
2019/06/18	6	36.35	0	0.00	36.10	6	12,760	0.05%
2019/06/17	4	37.08	0	0.00	36.50	4	13,098	0.03%
2019/06/14	18	36.94	1	37.10	36.90	17	13,916	0.12%
2019/06/13	4	37.04	46	36.92	36.80	-42	14,624	-0.29%
2019/06/12	2	36.18	3	36.20	36.25	-1	14,754	-0.01%
2019/06/11	5	36.08	9	35.82	36.00	-4	14,900	-0.03%
2019/06/10	1	35.55	5	35.53	35.50	-4	14,813	-0.03%
2019/06/06	6	35.04	3	35.12	34.95	3	14,843	0.02%
2019/06/05	8	35.33	2	35.60	34.85	6	14,952	0.04%
2019/06/04	5	35.34	3	35.37	35.15	2	14,982	0.01%
2019/06/03	8	35.36	5	35.16	35.10	3	15,244	0.02%
2019/05/31	5	36.09	16	36.48	36.10	-11	15,195	-0.07%
2019/05/30	3	36.05	3	36.23	36.25	0	15,280	0.00%
2019/05/29	16	35.90	4	35.80	35.70	12	15,399	0.08%
2019/05/27	3	36.08	5	36.22	35.80	-2	15,658	-0.01%
2019/05/24	6	36.02	7	36.19	36.15	-1	16,081	-0.01%
2019/05/23	5	35.58	15	35.57	35.65	-10	16,183	-0.06%
2019/05/22	7	36.46	2	36.10	36.10	5	16,253	0.03%
2019/05/21	2	35.30	12	35.64	36.65	-10	16,356	-0.06%
2019/05/20	14	34.39	4	34.80	34.55	10	16,304	0.06%
2019/05/17	11	35.12	20	34.73	34.55	-9	16,364	-0.05%
2019/05/16	10	36.13	16	35.94	35.50	-6	16,401	-0.04%
2019/05/15	17	36.58	25	36.63	36.70	-8	16,463	-0.05%
2019/05/14	26	35.18	16	35.37	35.65	10	16,506	0.06%
2019/05/13	11	35.65	6	35.57	35.40	5	16,473	0.03%
2019/05/10	30	36.42	20	36.41	36.45	10	16,462	0.06%
2019/05/09	23	38.02	26	37.53	37.20	-3	16,372	-0.02%
2019/05/08	28	37.90	11	37.45	37.50	17	16,549	0.10%
2019/05/07	32	39.53	13	39.29	39.20	19	16,842	0.11%
2019/05/06	12	41.68	2	41.53	41.50	10	16,539	0.06%
2019/05/03	5	42.85	4	42.93	42.90	1	16,507	0.01%
2019/05/02	14	43.05	22	42.97	43.05	-8	16,608	-0.05%
2019/04/30	8	41.23	13	41.53	41.80	-5	16,598	-0.03%
2019/04/29	11	41.40	12	41.40	41.20	-1	16,873	-0.01%
2019/04/26	13	41.51	19	41.42	41.20	-6	16,896	-0.04%
2019/04/25	12	41.97	10	42.03	42.00	2	17,209	0.01%
2019/04/24	19	42.99	8	42.54	42.45	11	17,234	0.06%
2019/04/23	14	42.65	12	42.56	42.60	2	17,276	0.01%
2019/04/22	8	43.28	5	43.50	43.15	3	17,522	0.02%
2019/04/19	15	42.77	1	43.05	42.70	14	17,712	0.08%
2019/04/18	14	43.93	22	42.95	42.15	-8	17,796	-0.04%
2019/04/17	25.1	45.18	20	44.85	44.30	5.1	17,877	0.03%
2019/04/16	10	44.07	16	44.29	44.50	-6	17,684	-0.03%
2019/04/15	15	43.78	10	43.96	43.90	5	17,630	0.03%
2019/04/12	5	43.39	13	43.81	43.75	-8	17,456	-0.05%
2019/04/11	33	43.70	11	43.38	43.00	22	17,228	0.13%
2019/04/10	33	43.78	35	44.26	44.25	-2	16,912	-0.01%
2019/04/09	9	41.55	30	41.72	42.00	-21	15,995	-0.13%
2019/04/08	15	41.84	9	41.67	40.90	6	15,740	0.04%
2019/04/03	16	40.58	13	40.50	40.45	3	15,536	0.02%
2019/04/02	15	40.93	15	41.38	40.80	0	15,407	0.00%
2019/04/01	5	40.23	15	40.20	40.15	-10	15,066	-0.07%
2019/03/29	11	40.06	11	40.03	39.95	0	14,931	0.00%
2019/03/28	6	39.59	8	40.13	39.55	-2	14,844	-0.01%
2019/03/27	13	40.14	25	39.87	39.85	-12	14,968	-0.08%
2019/03/26	10	39.43	3	39.42	39.20	7	14,863	0.05%
2019/03/25	20	39.45	4	39.03	38.85	16	14,975	0.11%
2019/03/22	13	41.12	35	41.28	40.60	-22	14,881	-0.15%
2019/03/21	15	40.49	13.1	40.15	40.10	1.9	14,527	0.01%
2019/03/20	25	40.52	23	40.31	40.35	2	14,483	0.01%
2019/03/19	33	41.41	11	41.30	39.55	22	14,288	0.15%
2019/03/18	19	39.64	42	40.51	41.15	-23	13,620	-0.17%
2019/03/15	7	37.30	18	37.68	37.45	-11	13,140	-0.08%
2019/03/14	4	36.75	15	36.88	36.80	-11	12,936	-0.09%
2019/03/13	1	36.15	4	36.53	36.20	-3	13,061	-0.02%
2019/03/12	8	36.23	7	36.16	36.00	1	13,193	0.01%
2019/03/11	18	36.28	8	36.44	36.25	10	13,291	0.08%
2019/03/08	8	35.41	11	35.72	36.00	-3	13,536	-0.02%
2019/03/07	29	36.08	5	35.62	35.60	24	14,841	0.16%
2019/03/06	7	37.48	2	37.35	37.25	5	15,111	0.03%
2019/03/05	2	37.65	14	37.82	37.50	-12	15,338	-0.08%
2019/03/04	11	37.41	13	37.48	37.90	-2	15,348	-0.01%
2019/02/27	12	36.91	0	0.00	36.80	12	15,395	0.08%
2019/02/26	16	37.82	13	37.65	37.45	3	15,447	0.02%
2019/02/25	11	38.44	25	38.04	38.00	-14	15,655	-0.09%
2019/02/22	16	37.06	15	37.20	37.10	1	15,441	0.01%
2019/02/21	16	36.88	7	36.74	36.55	9	15,576	0.06%
2019/02/20	7	36.78	22	37.13	37.00	-15	15,698	-0.10%
2019/02/19	10	36.16	19	36.63	36.55	-9	15,945	-0.06%
2019/02/18	4	35.70	8	36.02	35.90	-4	16,167	-0.02%
2019/02/15	16	35.52	7	35.32	35.35	9	16,495	0.05%
2019/02/14	2	36.50	9	36.78	36.50	-7	17,457	-0.04%
2019/02/13	15	36.39	8	36.24	36.20	7	17,620	0.04%
2019/02/12	0	0.00	9	37.26	37.10	-9	17,598	-0.05%
2019/02/11	8	36.82	15	36.72	36.80	-7	17,833	-0.04%
2019/01/30	15	37.05	11	36.69	36.55	4	17,875	0.02%
2019/01/29	15	37.28	4	36.98	37.00	11	17,804	0.06%
2019/01/28	35	35.82	28	37.02	37.95	7	17,508	0.04%
2019/01/25	2	34.93	13	34.90	34.80	-11	17,053	-0.06%
2019/01/24	4	34.78	2	34.50	34.45	2	17,031	0.01%
2019/01/23	47	34.57	16	34.54	34.50	31	17,032	0.18%
2019/01/22	12	34.28	15	34.21	34.00	-3	16,931	-0.02%
2019/01/21	4	33.99	24	33.80	34.10	-20	16,789	-0.12%
2019/01/18	2	32.85	9	33.06	32.95	-7	16,517	-0.04%
2019/01/17	38	32.78	17	32.70	32.85	21	16,516	0.13%
2019/01/16	1	34.10	7	34.21	34.05	-6	16,348	-0.04%
2019/01/15	13	33.81	4	33.89	33.80	9	16,294	0.06%
2019/01/14	12	33.95	16	34.28	33.60	-4	16,235	-0.02%
2019/01/11	31	34.14	14	34.27	33.60	17	15,993	0.11%
2019/01/10	30	34.76	48	35.08	34.60	-18	15,728	-0.11%
2019/01/09	33	36.45	3	36.40	35.35	30	15,538	0.19%
2019/01/08	7	37.06	8	37.38	37.00	-1	15,237	-0.01%
2019/01/07	6	37.04	7	37.24	36.70	-1	15,272	-0.01%
2019/01/04	2	35.20	6	36.21	36.50	-4	15,269	-0.03%
2019/01/03	6	36.03	9	36.61	36.10	-3	15,382	-0.02%
2019/01/02	4	35.61	16	35.89	36.10	-12	15,459	-0.08%
2018/12/28	28	35.61	12	35.03	35.35	16	15,655	0.10%
2018/12/27	9	36.89	12	36.63	36.50	-3	15,552	-0.02%
2018/12/26	5	36.72	13	37.13	36.20	-8	15,523	-0.05%
2018/12/25	5	36.04	8	36.09	36.05	-3	15,419	-0.02%
2018/12/24	6	36.08	8	36.36	36.60	-2	15,423	-0.01%
2018/12/22	8	36.05	4	36.18	36.00	4	15,442	0.03%
2018/12/21	8	36.13	11	36.37	36.30	-3	15,495	-0.02%
2018/12/20	29.2	36.32	17	36.22	35.90	12.2	15,428	0.08%
2018/12/19	10	38.30	5	38.37	38.15	5	15,382	0.03%
2018/12/18	27	38.63	21	38.82	38.80	6	15,267	0.04%
2018/12/17	13	38.32	12	38.84	37.75	1	15,081	0.01%
2018/12/14	5.2	39.13	7	39.09	38.65	-1.8	14,964	-0.01%
2018/12/13	11.1	38.87	2	39.08	38.90	9.1	14,878	0.06%
2018/12/12	6	39.66	1	39.45	39.45	5	14,731	0.03%
2018/12/11	26	39.31	10	39.43	39.15	16	14,594	0.11%
2018/12/10	22	40.58	8	40.89	39.50	14	14,454	0.10%
2018/12/07	10	43.35	7	43.11	42.80	3	14,188	0.02%
2018/12/06	23	43.25	8	44.72	42.55	15	14,100	0.11%
2018/12/05	14.5	46.05	10	46.52	46.45	4.5	13,891	0.03%
2018/12/04	15	46.77	8	47.41	46.35	7	13,879	0.05%
2018/12/03	22	46.83	34	46.74	47.25	-12	13,881	-0.09%
2018/11/30	44	46.95	17	45.77	45.55	27	13,493	0.20%
2018/11/29	25	48.20	57	48.41	47.00	-32	12,082	-0.26%
2018/11/28	34	44.50	26	44.47	45.30	8	11,511	0.07%
2018/11/27	17	42.10	24	42.44	43.15	-7	11,258	-0.06%
2018/11/26	13	42.19	18	41.73	41.40	-5	11,163	-0.04%
2018/11/23	15.2	42.78	10	42.22	41.90	5.2	10,973	0.05%
2018/11/22	17	43.80	15	43.87	42.60	2	10,822	0.02%
2018/11/21	19.3	42.95	13	43.02	43.00	6.3	10,409	0.06%
2018/11/20	8	42.31	14	42.71	42.80	-6	10,156	-0.06%
2018/11/19	20.2	42.63	24	43.40	41.85	-3.9	9,861	-0.04%
2018/11/16	57.1	44.09	21	43.80	43.00	36.1	9,654	0.37%
2018/11/15	16	42.87	19	43.34	42.90	-3	9,436	-0.03%
2018/11/14	20	43.83	21	43.82	43.00	-1	9,140	-0.01%
2018/11/13	38.1	42.66	42	43.62	44.55	-3.9	8,732	-0.04%
2018/11/12	0	0.00	21	41.21	42.35	-21	7,639	-0.27%
2018/11/09	17	38.94	5	38.40	38.50	12	7,419	0.16%
2018/11/08	9.2	37.81	17	39.17	39.10	-7.8	7,418	-0.11%
2018/11/07	2	35.00	18	35.69	37.15	-16	7,128	-0.22%
2018/11/06	12	34.28	5	35.41	33.80	7	7,101	0.10%
2018/11/05	8	35.29	24	35.30	34.85	-16	7,288	-0.22%
2018/11/02	5	35.08	8	35.63	35.70	-3	7,240	-0.04%
2018/11/01	5	34.55	18	34.88	34.90	-13	7,135	-0.18%
2018/10/31	0	0.00	9	33.58	33.60	-9	7,146	-0.13%
2018/10/30	4	32.20	6	32.81	32.70	-2	7,060	-0.03%
2018/10/29	2	31.45	5	31.83	31.70	-3	6,981	-0.04%
2018/10/26	23	31.39	0	0.00	31.15	23	6,938	0.33%
2018/10/25	6	31.89	2	32.00	31.70	4	6,878	0.06%
2018/10/24	8	34.60	10	34.74	33.40	-2	6,787	-0.03%
2018/10/23	2	33.10	1	32.90	33.00	1	6,567	0.02%
2018/10/22	0	0.00	9	33.15	33.80	-9	6,553	-0.14%
2018/10/19	16	32.30	8	31.80	32.20	8	6,460	0.12%
2018/10/18	4	31.64	0	0.00	31.65	4	6,359	0.06%
2018/10/17	1	31.10	17	31.19	31.10	-16	6,306	-0.25%
2018/10/16	7	31.73	1	31.85	31.85	6	6,232	0.10%
2018/10/15	4	32.14	9	31.82	32.10	-5	6,185	-0.08%
2018/10/12	5	30.91	15	31.03	31.10	-10	6,113	-0.16%
2018/10/11	10	30.47	14	30.73	30.40	-4	6,168	-0.06%
2018/10/09	8	33.94	4	34.36	33.75	4	5,982	0.07%
2018/10/08	19	35.81	1	35.90	35.50	18	5,802	0.31%
2018/10/05	6	37.44	4	37.56	38.40	2	5,547	0.04%
2018/10/04	7	38.69	0	0.00	39.05	7	5,427	0.13%
2018/10/03	1.2	39.22	0	0.00	38.90	1.2	5,353	0.02%
2018/10/02	2	39.90	9	39.62	39.50	-7	5,297	-0.13%
2018/10/01	13	39.91	1	40.10	39.90	12	5,281	0.23%
2018/09/28	10	40.84	0	0.00	40.60	10	5,253	0.19%
2018/09/27	1	42.05	0	0.00	42.20	1	5,235	0.02%
2018/09/26	3	42.80	14	43.12	43.05	-11	5,288	-0.21%
2018/09/25	1	40.10	0	0.00	40.35	1	5,267	0.02%
2018/09/21	3	40.50	11	40.35	39.90	-8	5,244	-0.15%
2018/09/20	8	39.50	0	0.00	39.40	8	5,200	0.15%
2018/09/19	0	0.00	9	40.05	40.05	-9	5,207	-0.17%
2018/09/18	1	38.65	0	0.00	38.50	1	5,175	0.02%
2018/09/17	3	39.58	0	0.00	39.30	3	5,159	0.06%
2018/09/14	2	40.13	2	40.18	40.10	0	5,128	0.00%
2018/09/13	0	0.00	1	39.55	39.30	-1	5,096	-0.02%
2018/09/12	2	38.50	2	38.65	39.30	0	5,099	0.00%
2018/09/11	1	38.95	8	38.74	38.80	-7	5,147	-0.14%
2018/09/10	8	38.04	1	38.80	37.20	7	5,086	0.14%
2018/09/07	19	40.80	8	40.53	39.90	11	5,012	0.22%
2018/09/06	10	43.30	1	43.50	42.70	9	4,873	0.18%
2018/09/05	3	43.58	0	0.00	43.45	3	4,887	0.06%
2018/09/04	1	43.70	3	44.05	44.35	-2	4,910	-0.04%
2018/09/03	4	43.95	3	43.97	43.45	1	4,930	0.02%
2018/08/31	0	0.00	4	44.29	44.60	-4	4,955	-0.08%
2018/08/30	1	44.10	0	0.00	44.10	1	4,956	0.02%
2018/08/29	1	44.65	2	44.70	44.65	-1	5,025	-0.02%
2018/08/28	1	44.40	3	44.32	44.40	-2	5,106	-0.04%
2018/08/27	1	43.80	1	44.20	44.10	0	5,144	0.00%
2018/08/24	1	43.55	0	0.00	43.55	1	5,162	0.02%
2018/08/23	2	43.73	4	43.88	44.15	-2	5,221	-0.04%
2018/08/22	7	44.73	22	44.61	44.35	-15	5,244	-0.29%
2018/08/21	4	42.05	5	42.35	42.05	-1	5,029	-0.02%
2018/08/17	1	44.30	1	44.45	43.20	0	5,033	0.00%
2018/08/16	8	42.76	10	42.16	43.55	-2	5,097	-0.04%
2018/08/15	11	43.90	2	44.15	42.85	9	5,021	0.18%
2018/08/14	9	45.85	4	46.15	46.15	5	4,878	0.10%
2018/08/13	11	46.65	13	47.12	47.05	-2	4,842	-0.04%
2018/08/10	36	48.54	6	48.60	47.05	30	4,764	0.63%
2018/08/09	1	51.80	0	0.00	51.60	1	4,683	0.02%
2018/08/08	1	52.10	3	52.43	52.60	-2	4,743	-0.04%
2018/08/07	14	52.23	4	52.60	52.40	10	4,823	0.21%
2018/08/06	0	0.00	2	55.50	55.40	-2	4,710	-0.04%
2018/08/01	0	0.00	1	54.90	54.60	-1	4,796	-0.02%
2018/07/31	0	0.00	1	54.90	53.90	-1	4,998	-0.02%
2018/07/27	0	0.00	2	54.50	54.80	-2	5,066	-0.04%
2018/07/20	1	53.90	0	0.00	53.70	1	5,622	0.02%
2018/07/19	1	54.80	1	54.30	53.70	0	5,615	0.00%
2018/07/18	1	55.00	6	54.42	55.00	-5	5,598	-0.09%
2018/07/17	2	52.65	1	53.30	52.50	1	5,448	0.02%
2018/07/16	0	0.00	2	52.75	52.80	-2	5,456	-0.04%
2018/07/13	1	51.70	6	51.97	52.80	-5	5,476	-0.09%
2018/07/11	2	51.05	1	51.40	51.10	1	5,609	0.02%
2018/07/09	1	50.40	3	51.47	51.90	-2	5,687	-0.04%
2018/07/06	6	51.67	2	51.45	51.70	4	5,681	0.07%
2018/07/05	1	51.90	1	51.40	51.30	0	5,724	0.00%
2018/07/04	0	0.00	13	51.69	50.60	-13	5,784	-0.22%
2018/07/03	9	54.07	5	54.50	52.80	4	5,779	0.07%
2018/07/02	0	0.00	1	57.30	56.60	-1	5,676	-0.02%
2018/06/28	3	56.17	0	0.00	55.80	3	6,004	0.05%
2018/06/27	0	0.00	1	56.80	56.90	-1	6,064	-0.02%
2018/06/26	1	55.80	0	0.00	56.00	1	6,129	0.02%
2018/06/25	2	56.80	1.1	56.79	56.60	0.9	6,399	0.01%
2018/06/22	0	0.00	1	57.00	56.70	-1	6,855	-0.01%
2018/06/21	1	56.60	2	56.60	56.50	-1	6,885	-0.01%
2018/06/20	14	57.41	6	57.27	56.90	8	6,973	0.11%
2018/06/19	7	59.66	7	59.59	59.00	0	7,225	0.00%
2018/06/15	4	59.30	2	59.30	59.30	2	7,445	0.03%
2018/06/14	3	59.57	1	60.20	59.50	2	7,359	0.03%
2018/06/13	1	59.70	3	59.87	59.90	-2	7,333	-0.03%
2018/06/12	4	59.33	1	60.10	59.20	3	7,402	0.04%
2018/06/11	2	59.65	2	59.80	59.60	0	7,387	0.00%
2018/06/08	6	60.27	0	0.00	60.20	6	7,373	0.08%
2018/06/07	3	60.47	8	60.34	59.70	-5	7,417	-0.07%
2018/06/06	3	60.83	4	60.88	60.60	-1	7,372	-0.01%
2018/06/05	6	60.08	7	59.90	59.90	-1	7,306	-0.01%
2018/06/04	0	0.00	5	59.26	59.20	-5	7,203	-0.07%
2018/06/01	3	58.70	2	58.50	58.50	1	7,200	0.01%
2018/05/31	1	58.50	4	58.80	58.60	-3	7,188	-0.04%
2018/05/30	0	0.00	4	58.45	58.50	-4	7,156	-0.06%
2018/05/28	7	59.03	4	58.88	58.60	3	7,133	0.04%
2018/05/25	1	58.10	0	0.00	58.20	1	7,156	0.01%
2018/05/24	0	0.00	4	59.20	59.10	-4	7,129	-0.06%
2018/05/23	6	57.35	3	57.70	57.20	3	7,063	0.04%
2018/05/22	1	58.90	6	58.53	58.10	-5	7,053	-0.07%
2018/05/21	0	0.00	1	58.90	58.70	-1	7,088	-0.01%
2018/05/18	4	58.73	5	58.80	58.30	-1	7,084	-0.01%
2018/05/17	1	61.20	9	60.70	59.50	-8	7,133	-0.11%
2018/05/16	13	58.92	5	59.26	58.40	8	6,987	0.11%
2018/05/15	2	59.00	10	58.67	57.80	-8	7,014	-0.11%
2018/05/14	1	57.30	1	56.80	56.80	0	7,104	0.00%
2018/05/11	3	56.60	2	56.90	56.40	1	7,124	0.01%
2018/05/10	14	56.64	0	0.00	56.50	14	7,105	0.20%
2018/05/09	1	56.40	18	56.66	56.40	-17	7,127	-0.24%
2018/05/08	5	57.88	6	58.62	57.50	-1	7,379	-0.01%
2018/05/07	7	56.69	0	0.00	56.70	7	7,288	0.10%
2018/05/04	1	59.00	1	59.40	58.50	0	7,268	0.00%
2018/05/03	0	0.00	2	58.60	58.10	-2	7,256	-0.03%
2018/05/02	8	58.71	0	0.00	58.40	8	7,308	0.11%
2018/04/30	3	57.07	12	58.96	60.50	-9	7,271	-0.12%
2018/04/27	13	56.75	0	0.00	55.00	13	7,150	0.18%
2018/04/26	17	59.68	1	61.10	57.40	16	7,033	0.23%
2018/04/25	0	0.00	1	60.60	60.70	-1	6,981	-0.01%
2018/04/24	1	60.01	4	60.40	60.00	-3	7,009	-0.04%
2018/04/23	3	61.73	0	0.00	61.20	3	7,046	0.04%
2018/04/20	0	62.50	4	61.95	62.50	-4	7,074	-0.06%
2018/04/19	10	61.52	1	61.50	61.50	9	7,065	0.13%
2018/04/18	0	62.30	2	61.40	61.80	-2	7,038	-0.03%
2018/04/17	10	61.60	10	63.18	61.80	0	7,018	0.00%
2018/04/16	3	62.70	1	62.10	62.10	2	6,974	0.03%
2018/04/13	0	64.10	4	63.78	63.00	-4	6,967	-0.06%
2018/04/12	10	63.40	0	0.00	63.60	10	7,059	0.14%
2018/04/11	3	63.67	0	0.00	63.70	3	7,116	0.04%
2018/04/10	1	66.40	2	65.30	64.50	-1	7,222	-0.01%
2018/04/09	0	0.00	7	69.14	66.50	-7	7,178	-0.10%
2018/04/03	9	67.54	0	0.00	67.60	9	7,098	0.13%
2018/04/02	6	68.58	12	68.86	67.30	-6	7,089	-0.08%
2018/03/31	2	68.25	2	68.00	68.10	0	6,997	0.00%
2018/03/29	5	66.98	14	66.64	66.30	-9	6,865	-0.13%
2018/03/28	16	66.93	6	66.58	66.20	10	6,917	0.14%
2018/03/27	12	65.96	32	66.57	67.00	-20	7,085	-0.28%
2018/03/26	14	63.69	1	63.00	63.00	13	6,669	0.19%
2018/03/23	3	64.40	8	64.10	63.90	-5	6,718	-0.07%
2018/03/22	26	68.02	21	68.68	66.00	5	6,790	0.07%
2018/03/21	4	65.58	20	65.06	67.60	-16	6,851	-0.23%
2018/03/20	3	62.00	1	62.20	62.00	2	6,794	0.03%
2018/03/19	0	0.00	1	62.70	62.40	-1	6,891	-0.01%
2018/03/16	3	62.17	1	62.40	62.30	2	6,897	0.03%
2018/03/15	11	61.82	0	0.00	61.80	11	6,835	0.16%
2018/03/14	1	62.30	1	62.20	62.30	0	6,820	0.00%
2018/03/13	1	63.00	14	63.10	63.00	-13	6,827	-0.19%
2018/03/12	1	61.90	4	62.00	62.00	-3	6,802	-0.04%
2018/03/09	0	0.00	1	61.20	61.10	-1	6,828	-0.01%
2018/03/08	0	0.00	2	61.20	61.10	-2	6,825	-0.03%
2018/03/07	12	60.17	3	59.97	60.50	9	6,847	0.13%
2018/03/06	3	60.60	0	0.00	60.50	3	6,860	0.04%
2018/03/05	2	61.50	0	0.00	60.50	2	6,887	0.03%
2018/03/02	10	61.10	1	61.00	61.00	9	6,868	0.13%
2018/03/01	0	0.00	6	60.97	61.40	-6	6,871	-0.09%
2018/02/27	3	61.80	1	63.00	61.00	2	6,895	0.03%
2018/02/26	1	62.10	0	0.00	62.20	1	6,970	0.01%
2018/02/23	1	62.50	0	0.00	62.50	1	7,025	0.01%
2018/02/22	6	62.05	0	0.00	62.00	6	7,022	0.09%
2018/02/21	6	62.10	10	62.27	63.00	-4	7,023	-0.06%
2018/02/12	10	60.16	3	60.00	59.90	7	6,981	0.10%
2018/02/09	5	58.64	0	0.00	60.00	5	7,002	0.07%
2018/02/08	14	62.54	8	62.46	62.10	6	6,923	0.09%
2018/02/07	9	63.57	5	63.64	63.50	4	6,972	0.06%
2018/02/06	5	65.42	12	63.84	62.30	-7	6,922	-0.10%
2018/02/05	5	68.44	0	0.00	68.60	5	6,841	0.07%
2018/02/02	0	0.00	12	70.64	70.60	-12	6,869	-0.17%
2018/02/01	4	70.98	3	70.83	70.50	1	6,928	0.01%
2018/01/31	15	72.43	15	72.75	71.00	0	6,891	0.00%
2018/01/30	15	71.12	13	71.30	71.40	2	6,613	0.03%
2018/01/29	16	70.41	3	70.93	70.20	13	6,547	0.20%
2018/01/26	10	69.09	14	69.10	69.30	-4	6,519	-0.06%
2018/01/25	9	68.81	3	69.87	68.60	6	6,529	0.09%
2018/01/24	6	69.38	0	0.00	69.20	6	6,512	0.09%
2018/01/23	4	70.43	2	69.60	69.50	2	6,482	0.03%
2018/01/22	1	71.40	1	71.20	71.20	0	6,471	0.00%
2018/01/19	1	71.10	0	0.00	71.10	1	6,489	0.02%
2018/01/18	2	72.90	0	0.00	72.00	2	6,477	0.03%
2018/01/17	10	72.87	8	72.80	73.00	2	6,488	0.03%
2018/01/16	2	72.60	5	72.48	72.60	-3	6,478	-0.05%
2018/01/15	3	71.80	3	72.10	71.80	0	6,461	0.00%
2018/01/12	0	0.00	3	71.30	71.30	-3	6,496	-0.05%
2018/01/11	1	70.40	0	0.00	70.20	1	6,582	0.02%
2018/01/10	17	70.97	10	71.40	70.80	7	6,671	0.10%
2018/01/09	0	0.00	1	71.90	72.30	-1	6,799	-0.01%
2018/01/08	6	73.05	0	0.00	72.00	6	6,845	0.09%
2018/01/05	3	75.60	6	75.70	75.20	-3	6,877	-0.04%
2018/01/04	4	75.83	5	75.74	75.60	-1	6,877	-0.01%
2018/01/03	6	74.72	2	74.85	74.20	4	6,916	0.06%
2018/01/02	0	0.00	5	74.00	73.90	-5	6,985	-0.07%