廣達 (2382)-元大-華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
297.0
漲跌
▲3.0
漲幅
+1.02%
成交量
19,970張
產業
上市電腦週邊類股
2110人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－元大-華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

元大-華山券商分點個股進出
元大-華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
2024/11/22	2	297.25	0	299.90	297.00	2	26,517	0.01%
2024/11/21	0	292.00	40	293.23	294.00	-40	26,505	-0.15%
2024/11/20	51.1	295.55	12	295.46	295.50	39.1	26,459	0.15%
2024/11/19	23	290.96	0	0.00	290.00	23	26,388	0.09%
2024/11/18	8.1	291.45	29	293.29	290.50	-20.9	26,300	-0.08%
2024/11/15	22.2	300.64	10	297.95	297.00	12.2	26,061	0.05%
2024/11/14	12.4	315.41	5	314.90	314.50	7.4	25,292	0.03%
2024/11/13	10.1	314.60	7	319.79	322.00	3.1	25,130	0.01%
2024/11/12	4.1	318.30	7	317.22	313.00	-2.9	25,104	-0.01%
2024/11/11	9.2	324.53	3.1	322.58	325.00	6.2	25,049	0.02%
2024/11/08	4.8	328.65	5.2	331.88	328.00	-0.4	25,470	0.00%
2024/11/07	24	323.19	9	327.89	325.50	15	25,767	0.06%
2024/11/06	2	322.00	4.3	322.19	320.50	-2.3	26,239	-0.01%
2024/11/05	1.2	317.09	3.6	317.92	318.00	-2.4	26,613	-0.01%
2024/11/04	2	308.50	1	310.37	313.50	1	26,926	0.00%
2024/11/01	0	297.50	0	0.00	305.00	0	27,414	0.00%
2024/10/30	0	0.00	1.7	306.12	303.50	-1.7	27,734	-0.01%
2024/10/29	1	301.01	3.2	301.97	303.00	-2.2	28,127	-0.01%
2024/10/28	0	309.00	3	310.50	310.00	-3	28,400	-0.01%
2024/10/25	1	307.50	14	308.89	310.00	-13	28,612	-0.05%
2024/10/24	8	305.75	5.7	306.97	305.00	2.3	28,754	0.01%
2024/10/23	9	317.28	6	317.58	317.00	3	28,706	0.01%
2024/10/22	9	319.78	18.2	318.71	319.00	-9.2	28,647	-0.03%
2024/10/21	1	311.98	5.3	311.08	309.00	-4.3	28,325	-0.02%
2024/10/18	15.2	311.52	26.3	310.54	307.00	-11.1	28,332	-0.04%
2024/10/17	32	296.94	37.6	297.22	300.50	-5.6	28,109	-0.02%
2024/10/16	10.2	293.97	2	294.50	295.00	8.2	28,001	0.03%
2024/10/15	1	293.00	28.5	294.33	295.50	-27.5	27,790	-0.10%
2024/10/14	3.1	282.18	1	284.00	283.50	2.1	27,270	0.01%
2024/10/11	16	282.00	12.1	281.92	282.00	4	27,295	0.01%
2024/10/09	16	274.88	6.1	274.59	273.50	9.9	27,067	0.04%
2024/10/08	7	263.57	5	263.20	265.50	2	27,105	0.01%
2024/10/07	10	269.30	0	270.00	267.50	10	28,024	0.04%
2024/10/04	4	266.25	2	266.50	262.00	2	28,179	0.01%
2024/10/01	3	270.33	2	267.27	268.00	1	27,937	0.00%
2024/09/30	9.3	269.16	4	265.88	264.00	5.3	27,965	0.02%
2024/09/27	7	276.36	4.1	278.27	277.00	3	27,701	0.01%
2024/09/26	0.1	274.00	3.1	275.82	275.50	-3	27,528	-0.01%
2024/09/25	5	270.11	42	270.50	272.50	-37	27,341	-0.14%
2024/09/24	1.5	256.98	1	257.00	256.50	0.5	26,882	0.00%
2024/09/23	0	256.00	1	256.00	257.00	-1	26,905	0.00%
2024/09/20	1	255.00	22	255.61	252.50	-21	27,166	-0.08%
2024/09/19	1	250.16	1	254.00	253.00	0	27,446	0.00%
2024/09/18	0	250.00	0	0.00	250.00	0	27,898	0.00%
2024/09/16	1	254.50	0.1	254.38	254.00	0.9	28,538	0.00%
2024/09/13	2	253.00	1	254.99	254.50	1	29,526	0.00%
2024/09/12	3.1	254.69	15.1	253.17	253.00	-12	31,038	-0.04%
2024/09/11	5.2	243.39	1	244.00	242.00	4.2	30,733	0.01%
2024/09/10	35.4	239.75	1	245.50	239.50	34.4	30,743	0.11%
2024/09/09	5.3	248.99	1	250.50	250.00	4.3	30,400	0.01%
2024/09/06	3.1	255.06	5.5	257.11	256.50	-2.4	30,336	-0.01%
2024/09/05	6.3	248.76	0.1	251.50	247.00	6.3	30,149	0.02%
2024/09/04	32.6	250.83	4	251.50	250.00	28.6	30,114	0.10%
2024/09/03	3	268.51	9	270.94	272.00	-6	29,831	-0.02%
2024/09/02	6.2	269.82	2	270.50	267.00	4.2	29,827	0.01%
2024/08/30	3.1	269.69	4	270.75	268.00	-1	29,873	0.00%
2024/08/29	6.2	269.51	5	271.70	272.00	1.2	29,970	0.00%
2024/08/28	2.1	274.96	4	276.75	278.50	-2	30,059	-0.01%
2024/08/27	28.1	272.69	1	273.50	275.50	27.1	30,404	0.09%
2024/08/26	8	277.00	1.1	279.07	275.00	6.9	30,429	0.02%
2024/08/23	3.1	273.75	3	276.14	276.00	0.1	30,685	0.00%
2024/08/22	2.1	281.50	1	277.00	276.00	1.1	30,831	0.00%
2024/08/21	7	281.93	4.2	283.98	282.00	2.8	31,235	0.01%
2024/08/20	1.1	285.50	28.3	286.88	284.00	-27.3	31,261	-0.09%
2024/08/19	4.5	278.78	2	280.00	278.00	2.5	31,309	0.01%
2024/08/16	2	278.23	3	279.33	278.50	-1	31,428	0.00%
2024/08/15	5	272.90	6	271.92	271.50	-1	31,260	0.00%
2024/08/14	0	0.00	1	275.00	271.00	-1	31,390	0.00%
2024/08/13	4	269.62	26	267.94	266.50	-22	31,687	-0.07%
2024/08/12	23.5	266.30	13.1	267.52	267.00	10.4	32,587	0.03%
2024/08/09	5	249.40	9	251.28	250.00	-4	32,814	-0.01%
2024/08/08	30.4	239.27	4.2	240.57	240.00	26.2	32,761	0.08%
2024/08/07	6.2	249.07	10.3	256.16	250.00	-4.2	32,145	-0.01%
2024/08/06	40.1	241.72	22.3	248.69	247.00	17.8	31,799	0.06%
2024/08/05	24.4	244.54	6	245.33	239.50	18.4	31,517	0.06%
2024/08/02	15.4	272.85	11	273.45	266.00	4.4	31,369	0.01%
2024/08/01	7	285.57	12.1	286.14	289.00	-5.1	31,061	-0.02%
2024/07/31	13	273.38	6	273.42	272.50	7	31,117	0.02%
2024/07/30	3.2	267.04	5	268.30	270.50	-1.8	30,841	-0.01%
2024/07/29	4.9	274.45	7	275.00	270.00	-2.1	30,682	-0.01%
2024/07/26	21.1	277.68	1.1	281.50	275.00	20	30,521	0.07%
2024/07/23	2.1	294.76	3	294.17	297.00	-0.9	30,178	0.00%
2024/07/22	5	291.40	7	291.21	288.00	-2	30,564	-0.01%
2024/07/19	5	297.40	3	297.33	297.00	2	30,869	0.01%
2024/07/18	21	300.54	37	301.14	298.00	-16	31,249	-0.05%
2024/07/17	9.2	316.50	5	314.10	314.00	4.2	30,888	0.01%
2024/07/16	5	321.59	4	323.00	322.50	1	31,099	0.00%
2024/07/15	7.1	329.03	0	0.00	323.00	7.1	31,415	0.02%
2024/07/12	8	326.56	6	326.42	326.00	2	31,540	0.01%
2024/07/11	9.1	334.60	8	334.13	332.50	1.1	31,907	0.00%
2024/07/10	4	335.63	4.3	339.93	341.00	-0.3	32,290	0.00%
2024/07/09	17	334.62	16	335.84	336.00	1	32,325	0.00%
2024/07/08	6.5	322.19	6.9	320.75	319.50	-0.3	31,977	0.00%
2024/07/05	1	315.48	3	314.33	312.00	-2	32,049	-0.01%
2024/07/04	2	312.50	2	309.00	309.00	0	32,369	0.00%
2024/07/03	1	307.50	0	0.00	308.00	1	32,755	0.00%
2024/07/02	2.1	305.15	2	305.50	306.50	0.1	33,272	0.00%
2024/07/01	2	310.25	0	0.00	308.50	2	33,857	0.01%
2024/06/28	2	311.50	7.1	312.41	312.00	-5.1	34,930	-0.01%
2024/06/27	6	302.77	10	305.80	305.00	-4	35,703	-0.01%
2024/06/26	11.2	310.26	13.2	311.57	309.50	-2.1	37,621	-0.01%
2024/06/25	10.5	298.52	13	300.03	305.00	-2.5	38,766	-0.01%
2024/06/24	16.3	307.02	6.1	307.41	304.00	10.2	38,421	0.03%
2024/06/21	16.1	317.59	12	318.92	319.50	4.1	38,363	0.01%
2024/06/20	17.4	324.66	10.5	326.58	330.00	6.9	37,802	0.02%
2024/06/19	14.6	309.02	85.9	308.84	316.00	-71.3	37,303	-0.19%
2024/06/18	24	291.27	125.1	291.01	291.00	-101.1	36,045	-0.28%	大賣/鉅額交易
2024/06/17	5	287.50	4.2	288.50	288.50	0.8	36,628	0.00%
2024/06/14	3	286.00	11.8	288.62	290.50	-8.8	36,893	-0.02%
2024/06/13	3	279.21	15	280.46	284.00	-12	37,280	-0.03%
2024/06/12	1	274.50	0	0.00	274.50	1	37,960	0.00%
2024/06/11	104	277.77	5	275.90	274.50	99	38,090	0.26%	大買/
2024/06/07	11.1	273.01	3.1	273.08	273.00	8	38,379	0.02%
2024/06/06	1	281.50	5	282.09	279.50	-4	38,684	-0.01%
2024/06/05	2	276.25	3	277.84	276.50	-1	39,160	0.00%
2024/06/04	8.3	278.87	0	0.00	275.00	8.3	39,353	0.02%
2024/06/03	3	280.67	4	283.00	282.50	-1	39,291	0.00%
2024/05/31	9.2	276.83	4	276.88	274.00	5.2	39,150	0.01%
2024/05/30	5	283.89	2	283.50	281.50	3	38,996	0.01%
2024/05/29	9	291.32	21	293.57	287.00	-12	39,108	-0.03%
2024/05/28	9.1	290.39	3	290.33	289.50	6.1	39,034	0.02%
2024/05/27	4.3	292.60	11.4	293.01	293.50	-7.1	39,056	-0.02%
2024/05/24	1.4	286.00	3.2	287.20	286.50	-1.8	38,903	0.00%
2024/05/23	3	287.67	6	288.92	284.00	-3	38,851	-0.01%
2024/05/22	1	282.50	1	285.00	285.50	0	38,924	0.00%
2024/05/21	6	282.17	6	283.00	282.00	0	39,222	0.00%
2024/05/20	3	283.17	0	0.00	282.00	3	39,475	0.01%
2024/05/17	6	285.83	10	285.45	286.00	-4	39,613	-0.01%
2024/05/16	18.4	282.71	43	282.66	277.00	-24.6	39,549	-0.06%
2024/05/15	40.5	290.22	5.1	291.93	287.00	35.4	39,592	0.09%
2024/05/14	6	284.50	12.2	281.62	288.50	-6.2	39,641	-0.02%
2024/05/13	2	271.75	6	274.83	274.50	-4	39,496	-0.01%
2024/05/10	6	268.75	17	268.74	270.50	-11	39,838	-0.03%
2024/05/09	20	275.88	10.3	274.85	274.50	9.7	39,889	0.02%
2024/05/08	11	271.95	13.1	273.34	273.50	-2.1	39,971	-0.01%
2024/05/07	0	0.00	11	262.73	267.00	-11	39,918	-0.03%
2024/05/06	23	267.35	16	267.53	262.00	7	39,914	0.02%
2024/05/03	5	263.10	3	262.99	256.50	2	39,657	0.01%
2024/05/02	5.1	258.55	12	260.38	261.00	-6.9	39,799	-0.02%
2024/04/30	0.1	261.00	4.3	261.65	260.00	-4.2	39,819	-0.01%
2024/04/29	3	260.84	21	261.33	261.50	-18	40,266	-0.04%
2024/04/26	28.3	264.18	6	260.50	257.50	22.3	41,660	0.05%
2024/04/25	6	255.41	3.1	254.93	255.50	3	42,404	0.01%
2024/04/24	2	253.00	36.8	254.92	260.50	-34.8	42,268	-0.08%
2024/04/23	3.2	233.97	7	233.86	237.00	-3.8	42,264	-0.01%
2024/04/22	8.4	234.47	17.1	236.27	230.00	-8.7	42,290	-0.02%
2024/04/19	20.1	243.44	4	248.25	241.50	16.1	42,480	0.04%
2024/04/18	3	250.19	0.3	250.00	250.50	2.7	42,755	0.01%
2024/04/17	6.2	250.98	13	251.15	254.50	-6.8	42,926	-0.02%
2024/04/16	29.1	250.92	1	249.50	249.50	28.1	42,631	0.07%
2024/04/15	18.1	264.73	1.2	260.42	261.00	16.9	42,525	0.04%
2024/04/12	14.6	275.60	4	272.63	271.00	10.6	42,194	0.03%
2024/04/11	12.7	284.91	2.1	284.93	284.50	10.6	41,905	0.03%
2024/04/10	20.9	283.68	4	284.13	282.00	16.9	41,815	0.04%
2024/04/09	9.2	288.10	23	289.89	287.00	-13.8	41,642	-0.03%
2024/04/08	21.9	291.63	21	292.40	291.50	0.9	41,704	0.00%
2024/04/03	44.3	293.66	6.2	292.71	293.50	38.1	41,887	0.09%
2024/04/02	17.2	293.94	24.4	295.53	298.00	-7.1	41,317	-0.02%
2024/04/01	28.6	291.56	18.1	287.84	282.50	10.5	40,260	0.03%
2024/03/29	17.3	290.09	49.3	287.09	293.50	-32.1	39,443	-0.08%
2024/03/28	44.4	265.83	39.2	269.09	280.00	5.2	37,594	0.01%
2024/03/27	1.5	254.98	1.2	252.77	257.50	0.4	36,650	0.00%
2024/03/26	4.1	255.02	2	258.00	254.00	2.1	37,417	0.01%
2024/03/25	0	257.00	0	0.00	255.00	0	37,942	0.00%
2024/03/22	0.1	258.38	2.9	258.66	257.50	-2.8	38,520	-0.01%
2024/03/21	3	254.67	3	255.67	254.50	0	38,256	0.00%
2024/03/20	12	250.83	17.2	254.79	249.00	-5.2	38,219	-0.01%
2024/03/19	3	258.00	4.2	257.42	257.00	-1.2	37,796	0.00%
2024/03/18	22.2	259.71	24.1	261.57	255.00	-1.9	37,643	-0.01%
2024/03/15	16.1	253.47	11.2	255.50	257.50	4.9	37,048	0.01%
2024/03/14	3.1	243.67	5	244.10	243.50	-1.9	36,248	-0.01%
2024/03/13	5.3	249.94	11.1	251.01	250.50	-5.7	36,335	-0.02%
2024/03/12	6.3	253.44	18.5	253.73	254.50	-12.2	36,203	-0.03%
2024/03/11	21.2	250.43	18	249.08	249.50	3.2	35,833	0.01%
2024/03/08	3.4	242.43	8.2	245.21	241.50	-4.8	35,512	-0.01%
2024/03/07	1.3	245.57	7	244.00	240.50	-5.7	35,529	-0.02%
2024/03/06	3	245.83	1	246.00	246.50	2	35,638	0.01%
2024/03/05	7	245.29	1	244.50	245.00	6	36,225	0.02%
2024/03/04	5.3	240.92	22.3	241.02	239.00	-17	36,395	-0.05%
2024/03/01	17	236.50	16	235.31	237.00	1	36,524	0.00%
2024/02/29	12	232.25	7	233.00	232.00	5	36,927	0.01%
2024/02/27	19	234.98	4	234.00	232.50	15	36,961	0.04%
2024/02/26	0	240.00	2	240.00	241.00	-2	37,026	-0.01%
2024/02/23	8	245.31	12	244.17	241.00	-4	37,456	-0.01%
2024/02/22	6	244.50	7	243.00	243.50	-1	37,689	0.00%
2024/02/21	8.1	236.84	0	0.00	236.00	8.1	37,476	0.02%
2024/02/20	7.1	241.79	4	243.50	242.50	3.1	37,359	0.01%
2024/02/19	14.5	243.61	3	243.67	241.50	11.5	37,447	0.03%
2024/02/16	22.5	253.70	10	250.60	248.50	12.5	37,507	0.03%
2024/02/15	4.3	267.53	19.1	268.82	266.50	-14.8	36,674	-0.04%
2024/02/05	20.1	255.45	18.2	254.97	255.00	1.9	36,741	0.01%
2024/02/02	1	252.50	29.2	251.09	253.00	-28.2	36,663	-0.08%
2024/02/01	4.1	243.61	0	0.00	243.00	4.1	36,745	0.01%
2024/01/31	23.1	248.03	8	248.19	247.00	15.1	37,348	0.04%
2024/01/30	7.1	251.78	11	251.73	253.00	-3.9	37,198	-0.01%
2024/01/29	11.1	244.37	19	243.63	245.50	-7.9	37,025	-0.02%
2024/01/26	6	242.25	7.7	241.24	242.00	-1.6	37,294	0.00%
2024/01/25	25.1	252.18	19.2	253.66	249.00	5.9	37,652	0.02%
2024/01/24	19	251.16	3	253.33	250.00	16	37,883	0.04%
2024/01/23	7.2	252.44	8.1	252.36	252.50	-0.9	38,673	0.00%
2024/01/22	7.3	257.17	24.8	256.84	253.50	-17.5	38,397	-0.05%
2024/01/19	7	235.36	40	232.29	240.00	-33	37,353	-0.09%
2024/01/18	23	222.43	3	222.67	221.50	20	36,647	0.05%
2024/01/17	6	230.08	2	231.70	228.50	4	36,773	0.01%
2024/01/16	12	226.46	26.5	227.27	228.00	-14.5	36,950	-0.04%
2024/01/15	10	232.45	4	232.13	226.50	6	37,286	0.02%
2024/01/12	7.1	231.03	21.5	229.12	231.00	-14.4	38,006	-0.04%
2024/01/11	32	220.67	38.3	223.70	224.00	-6.3	37,948	-0.02%
2024/01/10	4.1	218.22	17	218.00	218.00	-12.9	38,855	-0.03%
2024/01/09	23.2	218.18	25	223.04	216.00	-1.8	39,217	0.00%
2024/01/08	6	215.58	5	215.60	214.00	1	39,229	0.00%
2024/01/05	26.1	218.36	22	219.55	215.50	4.1	40,263	0.01%
2024/01/04	21.2	217.32	21	219.09	219.00	0.2	40,867	0.00%
2024/01/03	8.6	213.05	9	213.50	214.00	-0.4	41,715	0.00%
2024/01/02	11.6	217.84	9.1	216.95	214.00	2.5	42,292	0.01%
2023/12/29	32.1	223.58	16.5	224.29	224.50	15.6	42,257	0.04%
2023/12/28	2.1	217.48	12	217.71	217.00	-10	42,155	-0.02%
2023/12/27	5	215.80	4	215.75	215.50	1	42,630	0.00%
2023/12/26	6.5	215.63	10	215.70	216.00	-3.5	43,969	-0.01%
2023/12/25	15.5	217.64	8	216.50	215.50	7.5	45,127	0.02%
2023/12/22	10.2	216.00	39	216.54	215.00	-28.8	45,356	-0.06%
2023/12/21	28.1	211.46	38.6	214.12	215.50	-10.5	45,488	-0.02%
2023/12/20	22	209.41	31	207.45	210.00	-9	45,034	-0.02%
2023/12/19	30	205.53	13	208.08	203.50	17	44,692	0.04%
2023/12/18	2	202.76	15	202.00	203.00	-13	44,686	-0.03%
2023/12/15	10	203.85	2	204.95	202.50	8	45,160	0.02%
2023/12/14	13	204.04	6	204.17	205.50	7	45,308	0.02%
2023/12/13	10	202.85	10	203.95	201.00	0	45,566	0.00%
2023/12/12	4	204.25	4	204.13	201.00	0	45,871	0.00%
2023/12/11	21	205.29	6	204.83	204.00	15	46,314	0.03%
2023/12/08	16	204.50	3	202.83	203.00	13	46,572	0.03%
2023/12/07	11	200.55	13	199.97	201.00	-2	47,016	0.00%
2023/12/06	9	199.17	0	200.50	199.50	9	48,189	0.02%
2023/12/05	4	195.00	13	194.04	195.00	-9	48,621	-0.02%
2023/12/04	2	198.50	9	201.83	197.50	-7	48,704	-0.01%
2023/12/01	22	200.09	3	200.50	200.00	19	49,043	0.04%
2023/11/30	4	199.63	11	199.36	203.00	-7	48,994	-0.01%
2023/11/29	12	197.83	7	200.07	201.00	5	48,815	0.01%
2023/11/28	3.1	196.03	2	195.50	197.00	1.1	49,137	0.00%
2023/11/27	8.8	196.18	7	196.00	196.50	1.8	49,772	0.00%
2023/11/24	5	201.31	0	0.00	203.50	5	49,837	0.01%
2023/11/23	19.1	206.48	20	206.60	203.50	-0.9	50,221	0.00%
2023/11/22	15	210.40	9	208.95	208.50	6	51,248	0.01%
2023/11/21	36.2	217.47	11	216.68	217.50	25.2	52,538	0.05%
2023/11/20	3	210.33	2	211.50	212.00	1	54,396	0.00%
2023/11/17	3	209.50	11	208.59	208.50	-8	55,046	-0.01%
2023/11/16	4	210.99	2	208.00	208.50	2	56,500	0.00%
2023/11/15	3	213.33	3	216.33	209.00	0	57,346	0.00%
2023/11/14	9	207.44	13	207.31	208.50	-4	59,181	-0.01%
2023/11/13	16	208.91	37	207.73	206.00	-21	61,085	-0.03%
2023/11/10	33.1	214.51	25	214.82	213.50	8.1	62,131	0.01%
2023/11/09	8	215.94	19	217.37	219.00	-11	63,371	-0.02%
2023/11/08	45	212.59	49	211.75	215.00	-4	65,202	-0.01%
2023/11/07	1	204.50	0	0.00	204.00	1	65,861	0.00%
2023/11/06	6	205.08	1	203.00	205.50	5	67,393	0.01%
2023/11/03	7.1	201.56	9	201.44	200.00	-1.9	68,690	0.00%
2023/11/02	28.1	200.41	12	201.67	201.00	16.1	70,203	0.02%
2023/11/01	8	190.00	24	191.88	191.00	-16	71,524	-0.02%
2023/10/31	25.1	199.89	27	202.87	189.00	-1.9	73,097	0.00%
2023/10/30	11	205.91	12	205.88	206.00	-1	74,682	0.00%
2023/10/27	26	205.08	9	202.94	203.00	17	76,422	0.02%
2023/10/26	17.3	202.36	10	203.00	202.50	7.3	77,922	0.01%
2023/10/25	19	209.82	17	213.09	210.50	2	78,753	0.00%
2023/10/24	15	204.53	25	204.95	209.00	-10	79,765	-0.01%
2023/10/23	22.1	203.47	19.2	201.41	200.50	2.9	80,983	0.00%
2023/10/20	18.1	203.62	32	203.56	204.50	-13.9	82,915	-0.02%
2023/10/19	38.2	208.55	11	207.77	208.50	27.2	83,516	0.03%
2023/10/18	38.3	214.79	36.2	212.59	209.50	2.1	84,971	0.00%
2023/10/17	11.1	221.80	20	224.13	221.50	-8.9	85,014	-0.01%
2023/10/16	16	222.38	13	223.77	221.50	3	85,546	0.00%
2023/10/13	40.5	230.08	14	229.29	226.00	26.5	86,697	0.03%
2023/10/12	13	239.08	16	238.56	238.00	-3	86,393	0.00%
2023/10/11	33.6	252.42	43	251.34	238.00	-9.4	87,840	-0.01%
2023/10/06	28.2	253.27	37.2	254.67	254.50	-9	88,426	-0.01%
2023/10/05	29	250.93	28	250.98	249.50	1	89,090	0.00%
2023/10/04	31	244.32	32.1	245.49	250.50	-1.1	89,611	0.00%
2023/10/03	27.1	253.40	21	250.69	248.50	6.1	89,389	0.01%
2023/10/02	39.1	254.19	75.3	252.13	254.50	-36.2	89,443	-0.04%
2023/09/28	49.3	239.81	55.4	237.89	239.50	-6	88,794	-0.01%
2023/09/27	17.1	225.07	34	226.65	230.00	-16.9	88,251	-0.02%
2023/09/26	31.1	227.38	16.2	227.52	221.50	15	89,321	0.02%
2023/09/25	51	225.57	26	226.60	226.00	25	89,730	0.03%
2023/09/22	19.2	219.61	18	222.56	227.50	1.2	90,057	0.00%
2023/09/21	46.1	214.23	49	216.55	219.00	-2.9	89,695	0.00%
2023/09/20	12	224.58	11	222.27	218.50	1	89,452	0.00%
2023/09/19	16	220.88	12	222.42	219.00	4	89,328	0.00%
2023/09/18	10.1	224.15	29	223.98	222.50	-18.9	89,526	-0.02%
2023/09/15	29.1	235.55	64	235.28	233.00	-35	89,805	-0.04%
2023/09/14	50	234.12	7	235.07	235.00	43	90,100	0.05%
2023/09/13	18.2	225.82	16.1	227.96	228.50	2.2	89,894	0.00%
2023/09/12	18	224.56	10	224.75	224.00	8	90,275	0.01%
2023/09/11	46.5	227.71	26.4	225.24	228.00	20	90,321	0.02%
2023/09/08	29.1	248.44	36	248.22	242.00	-6.9	89,396	-0.01%
2023/09/07	17	250.53	29	250.50	252.00	-12	89,743	-0.01%
2023/09/06	31	251.81	38.1	251.18	254.00	-7.1	90,599	-0.01%
2023/09/05	28.2	243.46	22	244.86	245.00	6.2	91,085	0.01%
2023/09/04	20	240.50	10	242.60	246.00	10	91,314	0.01%
2023/09/01	59.2	246.58	21	249.31	240.50	38.2	91,706	0.04%
2023/08/31	29	249.34	67	245.62	253.50	-38	91,236	-0.04%
2023/08/30	21	252.76	13.1	252.19	248.50	7.9	90,591	0.01%
2023/08/29	5	243.40	3.1	243.48	244.50	1.9	90,942	0.00%
2023/08/28	55	235.65	20.2	236.65	238.00	34.9	90,549	0.04%
2023/08/25	56.9	246.93	16.4	247.02	244.00	40.5	89,971	0.05%
2023/08/24	99.7	272.73	104.1	272.03	262.50	-4.3	89,193	0.00%	大賣/
2023/08/23	16.1	256.70	31	257.79	262.00	-14.9	87,260	-0.02%
2023/08/22	49.1	260.87	60.2	261.90	258.50	-11.1	87,016	-0.01%
2023/08/21	35	254.91	40	257.30	250.50	-5	85,971	-0.01%
2023/08/18	78.7	264.91	39	265.94	256.00	39.7	84,870	0.05%
2023/08/17	54.2	268.57	70.1	269.58	272.50	-15.9	82,775	-0.02%
2023/08/16	61.1	250.86	104	252.30	270.00	-42.9	80,862	-0.05%	大賣/
2023/08/15	32.3	250.03	15	250.37	246.50	17.2	79,538	0.02%
2023/08/14	66	235.11	50.2	236.83	239.00	15.8	78,326	0.02%
2023/08/11	20	222.55	20	221.50	223.50	0	76,339	0.00%
2023/08/10	16.3	216.69	24	212.04	210.50	-7.7	75,438	-0.01%
2023/08/09	39.1	234.68	22.1	234.53	233.50	17	74,419	0.02%
2023/08/08	34.1	242.04	40.1	241.68	240.00	-6	73,812	-0.01%
2023/08/07	37	237.35	54.5	230.86	242.00	-17.5	71,937	-0.02%
2023/08/04	70.2	215.52	57	218.06	220.00	13.2	69,993	0.02%
2023/08/02	37.1	231.49	43	221.05	213.50	-5.9	67,966	-0.01%
2023/08/01	53.1	231.12	70.2	229.38	237.00	-17.1	65,423	-0.03%
2023/07/31	56	255.99	28.2	247.27	238.50	27.8	63,535	0.04%
2023/07/28	28.2	258.20	23.1	255.17	264.50	5.1	61,693	0.01%
2023/07/27	38.2	259.17	69.1	262.53	252.50	-30.8	60,469	-0.05%
2023/07/26	39.3	250.79	42	252.37	258.50	-2.7	59,344	0.00%
2023/07/25	66.1	258.68	46	258.91	248.50	20	57,365	0.03%
2023/07/24	74.5	237.21	41.3	239.62	248.50	33.2	54,899	0.06%
2023/07/21	63.3	211.18	98	212.55	226.00	-34.7	53,038	-0.07%
2023/07/20	15.1	204.60	20	204.25	211.00	-4.9	50,949	-0.01%
2023/07/19	17	203.74	16	205.19	198.00	1	49,580	0.00%
2023/07/18	30	202.50	42.1	203.73	201.50	-12.1	48,483	-0.02%
2023/07/17	40.6	197.99	22.7	196.91	196.00	17.9	46,854	0.04%
2023/07/14	33.1	196.67	25.4	195.82	198.00	7.7	46,301	0.02%
2023/07/13	16.8	201.10	17.5	202.57	195.00	-0.7	43,961	0.00%
2023/07/12	8	183.30	13	184.47	187.50	-5	42,336	-0.01%
2023/07/11	11	171.27	17.4	172.30	173.00	-6.4	41,377	-0.02%
2023/07/10	4.1	161.24	1	162.50	162.50	3.1	40,607	0.01%
2023/07/07	4.1	163.23	3	162.00	160.50	1.1	40,324	0.00%
2023/07/06	9.6	166.74	6	168.00	165.00	3.6	39,670	0.01%
2023/07/05	10.1	167.16	8	168.06	169.50	2.1	38,862	0.01%
2023/07/04	8	168.06	49	164.37	170.50	-41	38,150	-0.11%
2023/07/03	22	161.05	32	159.08	160.50	-10	36,644	-0.03%
2023/06/30	39	150.47	20.1	150.97	152.00	18.9	35,650	0.05%
2023/06/29	31	145.32	21	144.48	146.50	10	34,853	0.03%
2023/06/28	26	147.40	13	145.65	144.00	13	34,515	0.04%
2023/06/27	3	141.83	5.1	140.70	141.50	-2.1	34,041	-0.01%
2023/06/26	23.1	146.75	1	147.00	146.50	22.1	33,402	0.07%
2023/06/21	19	150.08	11	148.87	151.50	8	32,802	0.02%
2023/06/20	5	145.80	1.1	144.08	145.00	3.9	31,932	0.01%
2023/06/19	1	150.50	2	148.00	150.00	-1	31,097	0.00%
2023/06/16	9	146.50	4	147.63	149.00	5	30,599	0.02%
2023/06/15	8	147.13	23	143.94	147.00	-15	29,704	-0.05%
2023/06/14	22	139.41	29.1	138.21	140.00	-7.1	28,915	-0.02%
2023/06/13	37	137.00	53	135.92	138.00	-16	28,425	-0.06%
2023/06/12	29.1	134.27	19.1	131.53	129.00	10	27,351	0.04%
2023/06/09	20	129.35	16	128.56	131.50	4	26,069	0.02%
2023/06/08	12.1	121.42	24	121.27	120.00	-11.9	24,925	-0.05%
2023/06/07	16	124.13	32	124.22	125.00	-16	24,375	-0.07%
2023/06/06	3.1	116.86	1	118.50	118.50	2.1	23,329	0.01%
2023/06/05	12	115.96	31	117.00	117.00	-19	22,912	-0.08%
2023/06/02	60	119.95	16	118.59	118.00	44	22,448	0.20%
2023/06/01	12	114.50	8	114.50	115.00	4	21,303	0.02%
2023/05/31	15	115.63	7.1	115.03	116.50	7.9	20,850	0.04%
2023/05/30	18.1	116.55	7	117.21	115.00	11.1	19,902	0.06%
2023/05/29	11	114.68	0.8	114.50	114.00	10.2	18,759	0.05%
2023/05/26	11	116.50	13.1	115.89	115.50	-2.1	18,208	-0.01%
2023/05/25	8	113.25	15	112.43	113.50	-7	17,433	-0.04%
2023/05/24	2	105.75	0	0.00	105.50	2	16,667	0.01%
2023/05/23	5.1	104.50	0.4	106.50	107.00	4.7	16,366	0.03%
2023/05/22	8	105.75	1	106.00	106.00	7	15,908	0.04%
2023/05/19	3	107.67	5.5	108.28	109.00	-2.5	15,394	-0.02%
2023/05/18	1	100.50	7	101.79	102.50	-6	14,591	-0.04%
2023/05/17	0	100.00	1	101.00	100.50	-1	14,096	-0.01%
2023/05/16	4	100.62	0	101.00	101.00	4	13,567	0.03%
2023/05/15	14	101.00	13	97.78	97.60	1	12,703	0.01%
2023/05/12	0	0.00	7.3	100.48	101.50	-7.3	11,907	-0.06%
2023/05/11	0	0.00	9	92.91	92.30	-9	10,758	-0.08%
2023/05/09	0	0.00	2	92.30	91.80	-2	10,482	-0.02%
2023/05/08	0	0.00	1	90.00	90.40	-1	10,272	-0.01%
2023/05/05	0	0.00	0	89.80	89.60	0	10,114	0.00%
2023/05/03	0	88.60	0	0.00	89.30	0	9,740	0.00%
2023/05/02	0	0.00	11	88.85	89.60	-11	9,567	-0.11%
2023/04/28	0.2	85.55	0	0.00	85.90	0.2	9,161	0.00%
2023/04/27	0	0.00	0	85.10	85.30	0	9,114	0.00%
2023/04/26	1	82.50	0	82.80	83.10	1	9,007	0.01%
2023/04/25	0	83.40	0	0.00	83.70	0	8,884	0.00%
2023/04/21	1	83.81	0	84.50	84.30	1	8,678	0.01%
2023/04/19	2	85.84	15	86.03	86.00	-13	8,544	-0.15%
2023/04/18	1	81.80	0	0.00	82.60	1	8,126	0.01%
2023/04/17	5.3	80.53	0	81.40	81.30	5.3	8,029	0.07%
2023/04/14	22.4	81.78	0	0.00	81.80	22.4	7,858	0.29%
2023/04/13	0.2	89.92	2.2	89.29	89.30	-2	7,331	-0.03%
2023/04/12	1	89.90	2	90.90	90.90	-1	7,028	-0.01%
2023/04/11	5.3	89.90	0	0.00	90.60	5.3	6,814	0.08%
2023/04/10	5	89.60	0	0.00	89.90	5	6,702	0.07%
2023/04/07	0	89.90	5	89.60	89.80	-5	6,592	-0.08%
2023/04/06	0	89.20	0.1	89.50	89.90	0	6,459	0.00%
2023/03/31	0	0.00	0	89.60	89.10	0	6,340	0.00%
2023/03/30	2	88.50	2	88.80	89.00	0	6,513	0.00%
2023/03/29	0	87.50	1	88.10	88.00	-1	6,808	-0.01%
2023/03/28	0	87.40	0	0.00	87.30	0	7,121	0.00%
2023/03/27	0	87.00	2	87.30	87.50	-2	7,343	-0.03%
2023/03/24	0	0.00	9	87.12	87.50	-9	7,684	-0.12%
2023/03/22	0	0.00	5	84.60	85.00	-5	7,428	-0.07%
2023/03/21	0	0.00	5	84.20	83.80	-5	7,359	-0.07%
2023/03/17	0	0.00	10	83.90	83.20	-10	7,349	-0.14%
2023/03/16	0	0.00	5	83.30	82.80	-5	7,259	-0.07%
2023/03/15	0.1	81.00	0.1	81.20	81.30	0	7,155	0.00%
2023/03/14	0.1	81.20	0	0.00	81.20	0.1	7,198	0.00%
2023/03/13	0	0.00	2	80.70	81.60	-2	7,218	-0.03%
2023/03/10	0.5	81.22	0	0.00	81.50	0.5	7,185	0.01%
2023/03/09	0.1	81.90	0	0.00	82.20	0.1	7,165	0.00%
2023/03/08	0.2	81.90	0	0.00	81.90	0.2	7,217	0.00%
2023/03/02	0	0.00	1	79.50	80.50	-1	7,327	-0.01%
2023/03/01	0	0.00	0.3	80.10	79.80	-0.3	7,324	0.00%
2023/02/24	0	0.00	1	80.80	80.10	-1	7,308	-0.01%
2023/02/23	0	0.00	1	80.10	80.10	-1	7,209	-0.01%
2023/02/22	0	78.70	0	0.00	79.20	0	7,261	0.00%
2023/02/17	0.3	78.60	0	0.00	78.90	0.3	7,543	0.00%
2023/02/15	0	78.70	0	0.00	78.50	0	7,964	0.00%
2023/02/07	0	0.00	9	77.48	77.80	-9	8,180	-0.11%
2023/02/03	0	0.00	0.2	76.60	76.10	-0.2	8,282	0.00%
2023/02/02	0	0.00	7.1	76.37	76.50	-7.1	8,302	-0.09%
2023/01/31	0	74.90	0	0.00	74.70	0	8,321	0.00%
2023/01/13	0	0.00	0	74.00	73.90	0	8,184	0.00%
2023/01/05	1	72.50	0	0.00	71.20	1	8,603	0.01%
2023/01/03	0.1	72.50	3	72.60	72.10	-3	8,695	-0.03%
2022/12/30	1.1	72.68	0	72.50	72.30	1.1	8,663	0.01%
2022/12/29	6	72.00	6	71.00	71.70	0	8,696	0.00%
2022/12/27	0	0.00	10	71.70	71.70	-10	8,751	-0.11%
2022/12/22	0	0.00	10	71.80	71.90	-10	8,940	-0.11%
2022/12/20	15	70.24	0.1	70.20	70.20	14.9	8,334	0.18%
2022/12/16	10	70.80	10.1	71.49	72.00	-0.1	7,698	0.00%
2022/12/14	0.3	72.70	0	0.00	72.80	0.3	7,445	0.00%
2022/12/13	1	72.20	0	0.00	72.10	1	7,502	0.01%
2022/12/12	0	71.70	0	0.00	72.50	0	7,526	0.00%
2022/12/09	0	0.00	2	72.60	72.50	-2	7,653	-0.03%
2022/12/08	20	71.10	20	71.90	71.90	0	7,697	0.00%
2022/12/07	0	71.60	0	0.00	71.50	0	7,722	0.00%
2022/12/06	0	72.50	0	0.00	72.50	0	7,730	0.00%
2022/12/05	0.1	72.40	45	72.82	73.60	-45	7,726	-0.58%
2022/11/29	0.1	71.50	0	0.00	71.50	0.1	7,630	0.00%
2022/11/28	1	70.30	0	0.00	70.50	1	7,622	0.01%
2022/11/25	44	71.45	2	71.20	71.00	42	7,622	0.55%
2022/11/24	18.1	71.40	54	72.03	72.10	-35.9	7,618	-0.47%
2022/11/22	2	69.95	1	70.60	70.60	1	7,590	0.01%
2022/11/21	16	70.46	0	0.00	70.50	16	7,604	0.21%
2022/11/17	11	70.31	1	70.60	70.90	10	7,510	0.13%
2022/11/16	11	71.58	0	0.00	71.30	11	7,410	0.15%
2022/11/15	1	72.00	1	72.10	72.40	0	7,344	0.00%
2022/11/14	11.1	72.59	2	73.40	73.00	9.1	7,264	0.13%
2022/11/11	0	0.00	3	70.27	70.50	-3	7,022	-0.04%
2022/11/10	0	68.50	0	0.00	68.10	0	6,978	0.00%
2022/11/08	0	68.80	0	0.00	68.10	0	7,302	0.00%
2022/11/07	1	67.60	0	0.00	67.90	1	7,224	0.01%
2022/11/04	1	66.30	0	0.00	66.70	1	7,204	0.01%
2022/11/03	1	66.61	0	0.00	66.80	1	7,201	0.01%
2022/11/02	0.3	67.50	0	0.00	67.30	0.3	7,170	0.00%
2022/11/01	4	67.17	0	0.00	67.00	4	7,129	0.06%
2022/10/31	1	67.40	1	68.40	68.40	0	7,068	0.00%
2022/10/28	2	68.00	0	0.00	67.70	2	7,089	0.03%
2022/10/21	1	68.80	0	0.00	68.80	1	7,461	0.01%
2022/10/20	2.1	69.10	0	0.00	70.00	2.1	7,496	0.03%
2022/10/19	2	70.65	0	0.00	70.60	2	7,375	0.03%
2022/10/18	2	69.90	0	0.00	70.70	2	7,313	0.03%
2022/10/13	2	72.65	0	0.00	72.50	2	7,278	0.03%
2022/10/11	1.1	73.01	0	0.00	73.00	1.1	7,327	0.02%
2022/10/07	2	74.95	0	0.00	74.80	2	7,235	0.03%
2022/10/06	3	76.83	0	0.00	76.00	3	7,230	0.04%
2022/10/05	0	76.80	0	0.00	76.20	0	7,215	0.00%
2022/10/03	2	74.85	0	0.00	74.20	2	7,175	0.03%
2022/09/30	0	77.00	10	78.20	77.00	-10	7,246	-0.14%
2022/09/29	0	77.00	0	0.00	78.20	0	7,265	0.00%
2022/09/27	0	76.50	0	0.00	77.00	0	7,288	0.00%
2022/09/26	1	76.20	0	0.00	76.50	1	7,296	0.01%
2022/09/23	10	77.80	0	0.00	77.30	10	7,303	0.14%
2022/09/22	22.1	77.17	20.5	78.96	79.00	1.6	7,377	0.02%
2022/09/20	10	79.40	11	79.78	79.30	-1	7,222	-0.01%
2022/09/16	10	78.70	10	79.60	79.50	0	7,106	0.00%
2022/09/15	0	0.00	10	79.80	79.60	-10	7,002	-0.14%
2022/09/14	10	79.20	0	0.00	79.20	10	6,959	0.14%
2022/09/07	0	78.40	0	0.00	79.30	0	6,997	0.00%
2022/09/06	0	79.40	0	0.00	79.50	0	6,985	0.00%
2022/09/05	0	0.00	20	78.60	79.20	-20	6,969	-0.29%
2022/09/02	21	77.90	0	0.00	77.90	21	6,956	0.30%
2022/09/01	11	77.88	10	78.40	78.10	1	6,962	0.01%
2022/08/31	0	0.00	5	79.10	79.30	-5	6,922	-0.07%
2022/08/30	5	78.40	5	79.10	78.60	0	6,873	0.00%
2022/08/29	0	78.50	0	0.00	78.30	0	6,888	0.00%
2022/08/25	0	0.00	5	79.00	79.00	-5	6,895	-0.07%
2022/08/23	10.1	78.40	0	0.00	78.30	10.1	7,039	0.14%
2022/08/22	0	79.10	0	0.00	79.50	0	7,109	0.00%
2022/08/19	10	78.30	10	79.80	79.80	0	7,120	0.00%
2022/08/18	0	0.00	3	78.20	79.00	-3	7,130	-0.04%
2022/08/17	3.3	77.81	0	0.00	77.80	3.3	7,122	0.05%
2022/08/16	6	76.77	5	78.20	78.40	1	7,123	0.01%
2022/08/15	3	77.90	1	77.90	77.80	2	7,028	0.03%
2022/08/12	0	0.00	0.1	81.30	80.90	-0.1	6,884	0.00%
2022/08/11	0	81.80	0	0.00	81.30	0	6,980	0.00%
2022/08/10	1	81.10	0	0.00	81.50	1	7,124	0.01%
2022/08/09	0.1	79.70	0	0.00	80.50	0.1	7,300	0.00%
2022/08/08	1	78.50	1	79.00	79.70	0	7,586	0.00%
2022/08/04	0.1	78.50	0	0.00	78.30	0.1	7,636	0.00%
2022/08/03	1	77.90	0	0.00	78.50	1	7,635	0.01%
2022/08/02	0	78.20	0	0.00	78.70	0	7,614	0.00%
2022/08/01	0	77.71	0	0.00	78.40	0	7,546	0.00%
2022/07/29	0	84.30	36	84.61	84.60	-36	7,400	-0.49%
2022/07/28	0	0.00	5.6	83.95	84.40	-5.6	7,262	-0.08%
2022/07/27	0	0.00	5	82.90	83.40	-5	7,196	-0.07%
2022/07/22	0.1	82.90	0	0.00	83.00	0.1	7,161	0.00%
2022/07/21	0.4	82.93	0	82.80	83.70	0.4	7,118	0.01%
2022/07/20	0.2	81.75	0	0.00	81.10	0.2	7,113	0.00%
2022/07/19	0	81.90	0	81.70	81.10	0	7,122	0.00%
2022/07/14	0.1	79.30	0	0.00	80.30	0.1	7,338	0.00%
2022/07/08	1	76.30	0	0.00	76.20	1	7,356	0.01%
2022/07/07	1.1	77.45	0	0.00	77.50	1.1	7,269	0.02%
2022/07/06	1	75.80	0	0.00	75.00	1	7,233	0.01%
2022/07/05	1	80.20	0	0.00	79.50	1	7,190	0.01%
2022/06/29	0	80.00	0	0.00	80.10	0	7,549	0.00%
2022/06/23	1	79.40	0	0.00	80.00	1	7,891	0.01%
2022/06/22	0	79.30	0	0.00	79.40	0	7,860	0.00%
2022/06/20	0	0.00	1	79.00	78.90	-1	7,806	-0.01%
2022/06/14	0	0.00	1	79.50	79.90	-1	7,954	-0.01%
2022/06/13	0	79.00	0	0.00	79.30	0	8,014	0.00%
2022/06/10	0	80.10	0	0.00	80.40	0	7,997	0.00%
2022/06/02	0	79.50	0	0.00	79.10	0	8,344	0.00%
2022/06/01	0	80.00	0	0.00	79.90	0	8,428	0.00%
2022/05/31	0	0.00	1	79.00	79.60	-1	8,436	-0.01%
2022/05/30	0	0.00	10	78.20	79.10	-10	8,301	-0.12%
2022/05/24	2	75.25	0	0.00	75.00	2	8,479	0.02%
2022/05/23	1	75.80	0	0.00	75.50	1	8,400	0.01%
2022/05/20	7	74.52	5	75.40	74.50	2	8,389	0.02%
2022/05/19	5	75.10	2	75.20	75.10	3	8,312	0.04%
2022/05/18	5.1	75.30	0	0.00	75.70	5.1	8,208	0.06%
2022/05/17	5	75.62	0	0.00	75.40	5	8,051	0.06%
2022/05/16	0.1	77.49	0.1	76.90	76.40	0	7,882	0.00%
2022/05/13	0	81.70	0	0.00	82.10	0	7,582	0.00%
2022/05/12	0.1	82.30	0	0.00	82.10	0.1	7,552	0.00%
2022/05/11	0	83.20	0	0.00	83.00	0	7,520	0.00%
2022/05/09	0	84.50	0	0.00	84.90	0	7,633	0.00%
2022/05/06	0	0.00	0.3	85.54	85.60	-0.3	7,668	0.00%
2022/04/28	2	82.50	4	82.60	82.90	-2	7,907	-0.03%
2022/04/27	2	82.85	0	0.00	83.00	2	7,975	0.03%
2022/04/26	2	83.50	0	0.00	83.90	2	8,007	0.02%
2022/04/25	1	83.30	0	0.00	83.20	1	7,981	0.01%
2022/04/22	5	83.70	0	0.00	84.50	5	7,911	0.06%
2022/04/21	10	85.05	0	0.00	84.60	10	7,849	0.13%
2022/04/20	1	84.60	0	0.00	85.80	1	7,859	0.01%
2022/04/18	2	85.10	0	0.00	85.20	2	7,809	0.03%
2022/04/15	1	85.50	0	0.00	85.90	1	7,812	0.01%
2022/04/13	0.1	86.90	0	0.00	87.70	0.1	7,858	0.00%
2022/04/07	0.1	86.30	0	0.00	86.00	0.1	7,870	0.00%
2022/04/01	7.1	86.37	0	0.00	86.50	7.1	8,054	0.09%
2022/03/31	2	88.55	2	88.65	88.30	0	7,848	0.00%
2022/03/30	12.1	89.62	6	89.20	89.60	6.1	7,671	0.08%
2022/03/29	1.1	90.90	0	0.00	91.30	1.1	7,505	0.01%
2022/03/28	2	90.60	1	91.10	91.80	1	7,499	0.01%
2022/03/24	0	92.00	0	0.00	91.80	0	7,619	0.00%
2022/03/22	0.2	91.50	0	0.00	91.40	0.2	7,769	0.00%
2022/03/18	1	92.40	0	0.00	92.50	1	7,772	0.01%
2022/03/16	0	0.00	3	91.90	92.00	-3	7,634	-0.04%
2022/03/15	4	90.80	0	0.00	91.00	4	7,586	0.05%
2022/03/10	0	0.00	4	92.30	92.60	-4	7,640	-0.05%
2022/03/09	2.3	89.31	2	88.90	89.10	0.3	7,563	0.00%
2022/03/08	2	89.65	1	89.70	89.60	1	7,500	0.01%
2022/03/07	3.1	90.89	0	0.00	90.90	3.1	7,381	0.04%
2022/03/01	0	0.00	3	93.90	93.80	-3	7,400	-0.04%
2022/02/25	2.3	91.88	1	92.00	92.90	1.3	7,351	0.02%
2022/02/24	3.1	92.28	1	92.00	91.90	2.1	7,291	0.03%
2022/02/23	1	94.20	0	0.00	94.30	1	7,157	0.01%
2022/02/22	1	93.10	1	94.40	94.80	0	7,251	0.00%
2022/02/18	1	94.20	0	0.00	94.30	1	7,274	0.01%
2022/02/16	0.3	93.00	1	93.30	93.40	-0.8	7,718	-0.01%
2022/02/15	1	92.30	0.2	92.60	92.40	0.9	7,737	0.01%
2022/02/14	1	92.60	0	0.00	92.60	1	7,744	0.01%
2022/02/11	0.2	94.05	0	0.00	93.80	0.2	7,869	0.00%
2022/02/10	0	94.60	0	0.00	95.00	0	7,888	0.00%
2022/02/09	0	0.00	19	95.25	95.70	-19	7,903	-0.24%
2022/01/24	1	93.40	2.2	93.07	94.00	-1.2	7,671	-0.02%
2022/01/21	2	92.00	2	92.50	92.90	0	7,617	0.00%
2022/01/20	3	92.80	0	0.00	92.80	3	7,494	0.04%
2022/01/19	0	93.20	0	0.00	93.40	0	7,398	0.00%
2022/01/18	1	93.40	2	93.55	93.40	-1	7,371	-0.01%
2022/01/17	0.2	92.00	1	91.70	91.90	-0.9	7,275	-0.01%
2022/01/14	0	91.80	0	0.00	92.50	0	7,282	0.00%
2022/01/13	2	92.30	4	92.18	92.20	-2	7,243	-0.03%
2022/01/12	2	91.80	2	92.35	91.90	0	7,196	0.00%
2022/01/11	0	0.00	5	91.64	92.10	-5	7,183	-0.07%
2022/01/10	1	91.90	0.5	92.20	92.50	0.5	7,108	0.01%
2022/01/07	4	92.58	6	93.08	93.00	-2	7,097	-0.03%
2022/01/06	0	92.50	1.1	92.43	93.30	-1.1	7,039	-0.02%
2022/01/05	0	0.00	1	93.10	93.50	-1	6,993	-0.01%
2022/01/04	3	93.73	4.1	93.79	93.50	-1.1	6,997	-0.02%
2022/01/03	15	95.00	0	0.00	93.70	15	6,912	0.22%
2021/12/30	0	0.00	2	95.00	94.70	-2	6,892	-0.03%
2021/12/29	1	94.10	1	94.90	94.60	0	6,822	0.00%
2021/12/28	6	94.35	2	94.05	94.70	4	6,688	0.06%
2021/12/27	3.3	91.24	0	0.00	91.40	3.3	6,417	0.05%
2021/12/23	0	0.00	1	90.20	90.30	-1	6,459	-0.02%
2021/12/22	2	89.80	4	89.98	90.00	-2	6,490	-0.03%
2021/12/21	0	0.00	3.2	88.57	89.30	-3.2	6,476	-0.05%
2021/12/17	4	89.33	0	0.00	88.90	4	6,429	0.06%
2021/12/16	3	89.70	2	89.90	90.10	1	6,493	0.02%
2021/12/15	0	0.00	7	88.54	88.80	-7	6,545	-0.11%
2021/12/14	5	88.80	1	89.40	89.30	4	6,669	0.06%
2021/12/13	2	89.10	0	0.00	88.70	2	6,598	0.03%
2021/12/08	0	0.00	5	89.00	88.40	-5	6,494	-0.08%
2021/12/03	0.2	87.90	1	88.20	87.80	-0.8	6,465	-0.01%
2021/12/02	0.1	87.80	0	0.00	87.90	0.1	6,415	0.00%
2021/12/01	0.2	87.70	0	0.00	87.90	0.2	6,352	0.00%
2021/11/30	0	0.00	1	87.00	85.90	-1	6,298	-0.02%
2021/11/29	0	0.00	1	86.60	86.60	-1	6,121	-0.02%
2021/11/25	0	0.00	1	87.90	88.00	-1	6,188	-0.02%
2021/11/24	0.1	87.30	0	0.00	87.00	0.1	6,214	0.00%
2021/11/19	1	86.50	1	86.90	86.90	0	6,152	0.00%
2021/11/18	0	0.00	1.4	87.97	88.30	-1.4	6,090	-0.02%
2021/11/17	0	0.00	4	88.00	88.50	-4	6,087	-0.07%
2021/11/16	0	0.00	9.1	88.47	88.60	-9.1	6,057	-0.15%
2021/11/15	2.3	85.68	34	85.60	86.00	-31.7	5,885	-0.54%
2021/11/10	6	82.75	1	82.80	82.80	5	5,945	0.08%
2021/11/09	2	80.90	1	80.90	81.10	1	5,960	0.02%
2021/11/08	4	80.90	13	81.45	81.50	-9	5,963	-0.15%
2021/11/05	0.1	79.70	1	80.00	80.00	-0.9	5,955	-0.02%
2021/11/04	1.1	79.59	11	79.52	79.70	-9.9	5,942	-0.17%
2021/11/03	1	78.80	0	0.00	79.10	1	5,985	0.02%
2021/10/29	0	0.00	1	77.80	78.00	-1	6,258	-0.02%
2021/10/22	0	0.00	1	78.50	78.30	-1	6,850	-0.01%
2021/10/21	0	0.00	2	77.70	77.90	-2	7,033	-0.03%
2021/10/19	1	78.70	0	0.00	79.40	1	7,685	0.01%
2021/10/18	2	79.15	1	79.10	78.90	1	7,828	0.01%
2021/10/15	1	79.40	1	78.20	78.40	0	7,969	0.00%
2021/10/08	0	0.00	2	78.60	78.50	-2	8,193	-0.02%
2021/10/04	1	77.70	0	0.00	77.30	1	8,509	0.01%
2021/10/01	0	0.00	1	77.00	77.00	-1	8,569	-0.01%
2021/09/29	0	0.00	1	76.90	76.70	-1	8,640	-0.01%
2021/09/28	1	77.40	1	77.80	77.50	0	8,704	0.00%
2021/09/27	1	78.00	0	0.00	78.20	1	8,780	0.01%
2021/09/23	2	78.90	10	79.10	79.50	-8	8,853	-0.09%
2021/09/15	2	76.00	0	0.00	75.90	2	8,810	0.02%
2021/09/10	0	0.00	4	74.50	74.90	-4	9,193	-0.04%
2021/09/08	1	76.30	0	0.00	76.20	1	9,445	0.01%
2021/09/02	1	77.50	0	0.00	77.10	1	9,933	0.01%
2021/08/31	1	77.30	1	77.50	78.40	0	10,194	0.00%
2021/08/27	0	0.00	10	76.60	76.80	-10	10,249	-0.10%
2021/08/26	0.8	76.50	0	0.00	76.30	0.8	10,407	0.01%
2021/08/24	0	0.00	21	76.90	76.70	-21	10,639	-0.20%
2021/08/23	2	76.05	0	0.00	75.90	2	10,719	0.02%
2021/08/20	0.3	75.90	1	76.40	75.60	-0.7	10,840	-0.01%
2021/08/18	11	74.79	1	75.20	75.20	10	11,484	0.09%
2021/08/17	5.1	73.90	0	0.00	73.70	5.1	11,478	0.04%
2021/08/13	25.2	74.19	0	0.00	73.70	25.2	11,420	0.22%
2021/08/12	0	0.00	12	75.93	76.00	-12	11,377	-0.11%
2021/08/11	6	76.30	0	0.00	76.40	6	11,433	0.05%
2021/08/09	1	76.50	0	0.00	77.50	1	11,738	0.01%
2021/08/06	2.5	76.88	0	0.00	77.10	2.5	11,850	0.02%
2021/08/05	2	76.25	0	0.00	76.40	2	12,015	0.02%
2021/08/04	4.2	76.65	0	0.00	76.20	4.2	12,291	0.03%
2021/08/03	1	76.90	0.4	77.70	77.40	0.6	12,231	0.00%
2021/08/02	1.1	77.51	0	0.00	78.00	1.1	12,165	0.01%
2021/07/30	18.3	77.61	0	0.00	77.30	18.3	12,196	0.15%
2021/07/29	1	78.30	0	0.00	78.40	1	12,203	0.01%
2021/07/28	12.3	78.56	0	0.00	79.00	12.3	12,184	0.10%
2021/07/27	14	80.02	0	0.00	80.40	14	12,188	0.11%
2021/07/26	31	81.66	0	0.00	80.90	31	12,102	0.26%
2021/07/23	6	89.43	1	89.50	89.40	5	11,689	0.04%
2021/07/22	0	0.00	7	89.79	90.00	-7	11,501	-0.06%
2021/07/21	6	90.85	0	0.00	90.30	6	11,469	0.05%
2021/07/20	1	90.70	0	0.00	91.00	1	11,325	0.01%
2021/07/16	0	0.00	2	89.80	91.40	-2	11,385	-0.02%
2021/07/15	0	0.00	10	90.02	89.40	-10	11,377	-0.09%
2021/07/14	1	90.00	0	0.00	89.90	1	11,334	0.01%
2021/07/13	0	0.00	1	91.60	91.80	-1	11,261	-0.01%
2021/07/09	0	0.00	0	90.80	90.50	0	11,276	0.00%
2021/07/06	1	89.80	0	0.00	89.50	1	11,376	0.01%
2021/07/01	1	88.20	5	88.60	88.20	-4	11,283	-0.04%
2021/06/30	5	87.70	0	0.00	87.50	5	11,193	0.04%
2021/06/29	2	86.90	10.5	86.63	86.90	-8.5	11,209	-0.08%
2021/06/24	0.2	86.50	0	0.00	86.80	0.2	11,637	0.00%
2021/06/23	0	0.00	1	86.30	87.00	-1	11,509	-0.01%
2021/06/22	4.2	86.16	0	0.00	86.20	4.2	11,458	0.04%
2021/06/21	1	87.20	0	0.00	87.10	1	11,292	0.01%
2021/06/18	5	87.40	0	0.00	87.00	5	11,370	0.04%
2021/06/17	3	87.27	0	0.00	87.60	3	11,245	0.03%
2021/06/16	1	88.20	9	88.11	88.30	-8	11,237	-0.07%
2021/06/15	0	0.00	1	87.80	87.10	-1	11,287	-0.01%
2021/06/10	16	85.66	0	0.00	85.10	16	11,254	0.14%
2021/06/09	37.2	85.13	4	85.58	85.10	33.2	11,197	0.30%
2021/06/08	1	87.20	0	0.00	86.70	1	11,121	0.01%
2021/06/04	1	87.00	0	0.00	87.10	1	11,104	0.01%
2021/06/03	1	87.50	3	87.87	87.80	-2	11,145	-0.02%
2021/06/02	2.3	88.81	0	0.00	88.40	2.3	11,093	0.02%
2021/05/31	1	89.00	0	0.00	89.70	1	11,062	0.01%
2021/05/28	2	87.90	2	87.40	87.90	0	11,048	0.00%
2021/05/27	1	86.60	4	86.75	87.40	-3	10,966	-0.03%
2021/05/26	1	87.50	1	86.50	87.20	0	10,593	0.00%
2021/05/21	2	88.95	0	0.00	88.80	2	10,477	0.02%
2021/05/19	1.5	90.37	0	0.00	89.50	1.5	10,440	0.01%
2021/05/18	5.5	89.46	3	89.40	90.00	2.5	10,478	0.02%
2021/05/17	0.2	88.50	0	0.00	88.30	0.2	10,558	0.00%
2021/05/14	1.3	92.33	1	89.60	90.30	0.3	10,414	0.00%
2021/05/12	1	86.10	1	86.00	87.90	0	10,164	0.00%
2021/05/10	1	95.80	0	0.00	94.50	1	9,947	0.01%
2021/05/04	0.5	94.50	0	0.00	94.30	0.5	9,895	0.01%
2021/05/03	1	97.00	3	97.33	96.20	-2	9,850	-0.02%
2021/04/29	0	0.00	1	98.40	98.40	-1	9,793	-0.01%
2021/04/28	0	97.40	1	97.20	97.60	-1	9,796	-0.01%
2021/04/27	0	0.00	5	97.70	97.40	-5	9,875	-0.05%
2021/04/26	2	98.30	1	98.20	98.80	1	9,825	0.01%
2021/04/23	0	97.50	0	97.50	97.60	0	9,893	0.00%
2021/04/22	1	97.20	2	97.10	97.20	-1	9,913	-0.01%
2021/04/21	2	97.55	0	0.00	97.80	2	9,885	0.02%
2021/04/19	0	0.00	1	97.30	97.30	-1	9,987	-0.01%
2021/04/13	1	96.00	2	96.35	95.90	-1	10,058	-0.01%
2021/04/12	1	97.70	0	0.00	97.40	1	10,139	0.01%
2021/04/09	2	98.20	6	97.65	97.90	-4	10,199	-0.04%
2021/04/08	10	99.00	0	0.00	98.80	10	10,104	0.10%
2021/04/07	0	0.00	3	100.00	99.00	-3	10,058	-0.03%
2021/04/06	0	0.00	3	99.87	99.30	-3	9,994	-0.03%
2021/04/01	1	99.40	5	99.16	99.00	-4	10,014	-0.04%
2021/03/31	8	99.39	0.6	100.00	98.00	7.4	9,944	0.07%
2021/03/30	0.6	97.75	1	97.50	99.00	-0.4	9,625	0.00%
2021/03/29	0	0.00	5.2	97.81	98.00	-5.2	9,494	-0.05%
2021/03/26	0	0.00	1	94.00	94.00	-1	9,377	-0.01%
2021/03/25	0.2	93.00	0	0.00	93.00	0.2	9,391	0.00%
2021/03/24	1	93.50	1.5	93.70	93.70	-0.5	9,444	-0.01%
2021/03/23	1	92.84	2.7	93.26	93.40	-1.7	9,436	-0.02%
2021/03/22	2.2	90.04	0	0.00	90.80	2.2	9,384	0.02%
2021/03/19	1.3	89.63	2	91.00	89.40	-0.7	9,490	-0.01%
2021/03/18	5	90.88	7	91.57	91.50	-2	9,412	-0.02%
2021/03/17	1	88.30	0	0.00	88.60	1	9,292	0.01%
2021/03/16	0	0.00	2	89.45	89.50	-2	9,331	-0.02%
2021/03/12	2.7	87.62	5	88.54	88.50	-2.3	9,404	-0.02%
2021/03/11	0	0.00	2.7	86.61	86.80	-2.7	9,511	-0.03%
2021/03/10	1	85.60	1.7	85.78	85.70	-0.7	9,556	-0.01%
2021/03/09	2.2	83.98	3	84.87	85.50	-0.8	9,543	-0.01%
2021/03/08	0.2	85.25	0	0.00	85.00	0.2	9,506	0.00%
2021/03/04	0.2	85.40	0	0.00	85.20	0.2	9,598	0.00%
2021/03/03	0.1	86.00	0	0.00	85.60	0.1	9,540	0.00%
2021/03/02	0	0.00	1	86.10	86.00	-1	9,484	-0.01%
2021/02/25	1	86.70	5	86.88	87.00	-4	9,354	-0.04%
2021/02/24	0	0.00	0.5	86.50	85.50	-0.5	9,362	-0.01%
2021/02/23	0	0.00	1	86.70	86.70	-1	9,288	-0.01%
2021/02/19	7	87.77	1	88.00	88.20	6	9,357	0.06%
2021/02/18	0	0.00	3	88.73	88.90	-3	9,557	-0.03%
2021/02/17	2	87.60	2	88.10	88.70	0	9,739	0.00%
2021/02/05	1	84.60	0	0.00	85.10	1	9,556	0.01%
2021/02/03	6	84.87	0	0.00	85.50	6	9,737	0.06%
2021/02/02	3.5	83.56	5	84.58	84.60	-1.5	9,766	-0.02%
2021/01/29	3.1	82.29	2	81.90	80.70	1.1	9,623	0.01%
2021/01/28	3.4	83.98	4	84.18	82.80	-0.6	9,571	-0.01%
2021/01/27	1	84.50	1	84.10	84.10	0	9,501	0.00%
2021/01/26	0.5	83.00	0	0.00	83.00	0.5	9,472	0.01%
2021/01/25	1	83.90	1	84.30	84.30	0	9,428	0.00%
2021/01/19	1	82.80	2	83.10	82.60	-1	9,215	-0.01%
2021/01/18	3	82.63	1.6	83.05	83.20	1.4	9,152	0.02%
2021/01/15	0	0.00	3	85.73	85.00	-3	9,070	-0.03%
2021/01/14	4	85.78	1	85.60	85.60	3	9,068	0.03%
2021/01/13	2	86.15	2	86.10	86.10	0	9,146	0.00%
2021/01/12	1	83.90	1	84.60	84.90	0	8,981	0.00%
2021/01/11	2	84.00	3	84.90	84.90	-1	8,902	-0.01%
2021/01/08	5	84.96	3	84.50	84.60	2	8,867	0.02%
2021/01/06	1	85.00	40	84.80	83.90	-39	8,743	-0.45%
2021/01/05	3	83.73	3.3	83.76	84.70	-0.3	8,604	0.00%
2021/01/04	1	80.70	0.5	81.00	81.10	0.5	8,528	0.01%
2020/12/31	0.6	80.90	0	0.00	80.90	0.6	8,497	0.01%
2020/12/29	2	80.00	0	0.00	80.40	2	8,652	0.02%
2020/12/28	0	0.00	1	80.70	80.90	-1	8,742	-0.01%
2020/12/23	0.3	78.80	5	78.50	79.00	-4.7	8,847	-0.05%
2020/12/21	1	78.90	4	79.00	79.50	-3	8,970	-0.03%
2020/12/18	0	0.00	3	79.00	78.90	-3	8,955	-0.03%
2020/12/17	0	0.00	3	78.00	77.70	-3	8,897	-0.03%
2020/12/16	2	77.75	0	0.00	78.90	2	8,902	0.02%
2020/12/15	0.1	78.60	0	0.00	77.60	0.1	8,883	0.00%
2020/12/14	0	0.00	1	80.10	79.90	-1	8,805	-0.01%
2020/12/11	2	81.10	3	80.60	81.10	-1	8,842	-0.01%
2020/12/09	0	0.00	1	81.90	81.90	-1	8,812	-0.01%
2020/12/07	1	80.90	3	81.03	81.40	-2	8,781	-0.02%
2020/12/04	0	0.00	3	78.73	79.00	-3	8,731	-0.03%
2020/12/03	0	0.00	1	78.10	77.40	-1	8,758	-0.01%
2020/12/01	0	0.00	3	77.20	77.50	-3	8,916	-0.03%
2020/11/30	0	0.00	2	76.60	77.00	-2	9,025	-0.02%
2020/11/27	1	77.00	0	0.00	77.70	1	8,910	0.01%
2020/11/24	1	77.10	0	0.00	77.40	1	9,343	0.01%
2020/11/23	1	77.20	0	0.00	77.50	1	9,412	0.01%
2020/11/16	1.5	75.90	0	0.00	76.10	1.5	9,609	0.02%
2020/11/10	1	72.10	4	72.90	72.10	-3	10,285	-0.03%
2020/11/06	0	0.00	2	73.40	73.80	-2	10,170	-0.02%
2020/10/29	1	72.40	0	0.00	72.00	1	10,709	0.01%
2020/10/23	1	71.40	0	0.00	71.70	1	11,849	0.01%
2020/10/21	0	0.00	2	71.25	71.20	-2	12,064	-0.02%
2020/10/20	1	73.20	0	0.00	73.20	1	12,033	0.01%
2020/10/14	1.1	73.73	0	0.00	73.90	1.1	12,488	0.01%
2020/10/12	1	73.50	0	0.00	73.30	1	12,524	0.01%
2020/10/07	1	74.00	0	0.00	74.20	1	12,464	0.01%
2020/10/06	0	0.00	10	75.00	74.90	-10	12,436	-0.08%
2020/09/24	2.2	73.27	0	0.00	73.00	2.2	12,957	0.02%
2020/09/23	2.3	75.41	0	0.00	75.40	2.3	12,923	0.02%
2020/09/22	1.2	75.55	0	0.00	75.60	1.2	12,953	0.01%
2020/09/16	1	78.70	0	0.00	78.80	1	12,932	0.01%
2020/09/10	1	75.60	0	0.00	75.90	1	13,027	0.01%
2020/09/09	0	0.00	1	73.20	74.40	-1	12,966	-0.01%
2020/09/04	0.2	77.20	0	77.20	76.80	0.2	12,942	0.00%
2020/09/03	1	77.90	0	0.00	77.80	1	12,885	0.01%
2020/09/02	5	77.80	0	0.00	77.80	5	12,886	0.04%
2020/08/28	1	76.70	0	0.00	77.20	1	12,954	0.01%
2020/08/27	2	78.80	0	0.00	78.50	2	12,852	0.02%
2020/08/26	3	79.13	0	0.00	79.10	3	12,768	0.02%
2020/08/25	0.2	79.20	0	0.00	78.90	0.2	12,698	0.00%
2020/08/24	1	78.00	0	0.00	77.60	1	12,887	0.01%
2020/08/21	1	78.50	0	0.00	77.90	1	12,956	0.01%
2020/08/20	1	78.60	2	81.30	78.90	-1	12,806	-0.01%
2020/08/19	2	83.25	2	83.45	81.50	0	12,699	0.00%
2020/08/18	1.2	82.45	2	83.45	82.20	-0.8	12,622	-0.01%
2020/08/17	1	82.50	3.1	83.03	84.30	-2.1	12,514	-0.02%
2020/08/14	7	79.06	7.3	79.38	81.00	-0.3	12,346	0.00%
2020/08/11	1	76.40	0	0.00	75.30	1	12,153	0.01%
2020/08/10	4	76.88	0	0.00	76.30	4	12,249	0.03%
2020/08/07	0.1	76.10	0	0.00	76.00	0.1	12,208	0.00%
2020/08/06	2	76.80	1	77.70	76.20	1	12,168	0.01%
2020/08/05	0.2	77.60	0	0.00	77.40	0.2	12,172	0.00%
2020/08/04	2	73.95	0	0.00	75.30	2	12,104	0.02%
2020/08/03	9	74.29	0	0.00	73.60	9	12,008	0.07%
2020/07/31	0	0.00	1	82.50	81.80	-1	11,533	-0.01%
2020/07/30	1	81.90	1	82.00	82.10	0	11,323	0.00%
2020/07/29	1	81.20	2	80.80	80.60	-1	11,158	-0.01%
2020/07/28	2	78.90	0	0.00	79.70	2	11,103	0.02%
2020/07/27	1	79.70	0	0.00	79.80	1	11,094	0.01%
2020/07/24	1	81.10	6.3	79.52	79.90	-5.3	11,074	-0.05%
2020/07/23	1	82.50	0	0.00	82.00	1	11,013	0.01%
2020/07/22	0	0.00	8	81.58	82.00	-8	10,998	-0.07%
2020/07/21	1	79.90	0	0.00	79.90	1	10,836	0.01%
2020/07/20	0	0.00	10	79.40	79.00	-10	10,695	-0.09%
2020/07/15	1	78.70	1	78.70	78.70	0	10,686	0.00%
2020/07/10	1	77.20	3	75.73	77.00	-2	10,911	-0.02%
2020/07/09	0	0.00	10	77.67	76.70	-10	10,920	-0.09%
2020/07/08	1	76.60	2	76.70	76.70	-1	10,724	-0.01%
2020/07/07	1	76.10	5	75.56	75.80	-4	10,542	-0.04%
2020/07/03	1	74.00	1	74.00	74.00	0	10,420	0.00%
2020/07/02	1	72.20	0	0.00	72.60	1	10,430	0.01%
2020/06/29	1	70.50	6	70.73	70.90	-5	10,495	-0.05%
2020/06/24	5	70.70	5	70.90	70.90	0	10,487	0.00%
2020/06/19	6	70.25	0	0.00	69.60	6	10,567	0.06%
2020/06/17	0	0.00	1	68.00	68.10	-1	10,428	-0.01%
2020/06/16	0	0.00	2	67.70	68.00	-2	10,612	-0.02%
2020/06/15	2	67.10	0	67.00	67.00	2	10,757	0.02%
2020/06/12	3	67.60	0	0.00	67.80	3	10,815	0.03%
2020/06/11	1	70.50	1	69.70	69.70	0	10,837	0.00%
2020/06/10	3	70.37	0	0.00	69.80	3	10,951	0.03%
2020/06/09	1	70.30	4	70.50	70.80	-3	11,106	-0.03%
2020/06/08	1	69.10	10	69.30	70.80	-9	11,108	-0.08%
2020/06/04	0	71.30	8	71.56	71.50	-8	10,875	-0.07%
2020/06/03	0	0.00	6	70.32	70.10	-6	10,709	-0.06%
2020/05/29	0	0.00	4	69.00	70.00	-4	10,575	-0.04%
2020/05/22	2	69.30	1	69.00	68.70	1	10,230	0.01%
2020/05/21	2	69.10	0	0.00	69.80	2	10,199	0.02%
2020/05/20	2	68.90	0	0.00	68.30	2	10,018	0.02%
2020/05/18	1	66.60	0	0.00	66.50	1	9,645	0.01%
2020/05/15	0	0.00	1	65.80	65.20	-1	9,558	-0.01%
2020/05/14	1	64.80	0	0.00	65.00	1	9,430	0.01%
2020/05/13	0	0.00	2	65.40	65.50	-2	9,406	-0.02%
2020/05/06	0	0.00	5.2	64.50	64.50	-5.2	9,119	-0.06%
2020/05/04	1	63.80	0	0.00	64.00	1	9,112	0.01%
2020/04/30	1	64.40	1	64.40	64.90	0	9,065	0.00%
2020/04/22	1	61.80	1	62.00	62.00	0	9,218	0.00%
2020/04/15	2	63.60	0	0.00	63.40	2	9,048	0.02%
2020/04/13	1	62.00	0	0.00	61.90	1	8,966	0.01%
2020/03/23	5	53.00	0	0.00	52.60	5	8,897	0.06%
2020/03/19	5	53.30	5	51.70	51.70	0	8,766	0.00%
2020/03/17	5	54.70	5	56.50	56.20	0	8,555	0.00%
2020/03/13	0	0.00	4	60.45	60.60	-4	8,140	-0.05%
2020/03/12	3	58.20	0	0.00	58.80	3	7,817	0.04%
2020/03/11	0	0.00	5	61.20	60.70	-5	7,659	-0.07%
2020/03/02	0	0.00	1	61.80	61.60	-1	7,753	-0.01%
2020/02/25	1	62.80	0	0.00	62.80	1	7,995	0.01%
2020/02/19	0	0.00	5	63.36	63.30	-5	8,435	-0.06%
2020/02/13	5	64.84	0	0.00	64.80	5	9,068	0.06%
2020/02/10	0	0.00	1	62.80	63.50	-1	9,239	-0.01%
2020/02/06	0	0.00	5	63.50	63.50	-5	9,619	-0.05%
2020/01/30	0	0.00	8	62.36	61.60	-8	9,859	-0.08%
2020/01/17	3	65.10	0	0.00	65.00	3	9,827	0.03%
2020/01/07	0	0.00	1	62.40	62.60	-1	11,298	-0.01%
2020/01/06	10	61.56	13	62.76	63.00	-3	11,277	-0.03%
2020/01/03	0	0.00	1	63.60	64.20	-1	11,123	-0.01%
2020/01/02	5	63.72	0	0.00	64.00	5	11,110	0.05%
2019/12/31	0	0.00	2	64.40	64.30	-2	11,087	-0.02%
2019/12/27	0	0.00	1	64.50	64.60	-1	11,206	-0.01%
2019/12/23	0	0.00	1	64.00	64.20	-1	11,380	-0.01%
2019/12/20	13	64.05	0	0.00	64.00	13	11,325	0.11%
2019/12/19	0	0.00	1	63.60	64.20	-1	11,254	-0.01%
2019/12/18	0	0.00	1	62.70	62.90	-1	11,153	-0.01%
2019/12/13	1	62.20	0	0.00	62.20	1	10,920	0.01%
2019/12/12	2	61.95	0	0.00	62.00	2	10,841	0.02%
2019/12/09	1	61.10	0	0.00	61.50	1	10,730	0.01%
2019/12/06	0	0.00	1	61.30	61.20	-1	10,726	-0.01%
2019/12/05	1	61.40	0	0.00	61.20	1	10,704	0.01%
2019/12/03	0	0.00	10	61.60	61.60	-10	10,597	-0.09%
2019/12/02	10	60.25	2	60.40	60.70	8	10,583	0.08%
2019/11/26	1	62.00	0	0.00	62.20	1	10,201	0.01%
2019/11/25	1	62.90	0	0.00	62.70	1	9,855	0.01%
2019/11/22	0	0.00	7	63.50	63.20	-7	9,882	-0.07%
2019/11/21	1	62.40	0	0.00	62.60	1	9,740	0.01%
2019/11/19	0	0.00	5	63.90	63.50	-5	9,517	-0.05%
2019/11/18	2	63.00	0	0.00	63.20	2	9,345	0.02%
2019/11/15	0	0.00	1	63.30	62.80	-1	9,246	-0.01%
2019/11/14	0	0.00	6	63.17	63.10	-6	9,077	-0.07%
2019/11/13	0	0.00	4	61.00	60.90	-4	8,633	-0.05%
2019/11/12	12	61.32	2	61.00	61.00	10	8,613	0.12%
2019/11/11	1	60.90	1	60.80	60.70	0	8,726	0.00%
2019/11/08	1	61.60	1	61.80	61.80	0	8,655	0.00%
2019/11/07	2	60.85	4	61.00	60.90	-2	8,604	-0.02%
2019/11/06	0	0.00	1	62.10	62.00	-1	8,534	-0.01%
2019/11/05	0	0.00	14	62.66	62.40	-14	8,452	-0.17%
2019/11/04	3	61.37	3	60.90	61.20	0	8,223	0.00%
2019/11/01	0	0.00	15	58.77	59.90	-15	8,014	-0.19%
2019/10/31	0	0.00	5	58.40	58.50	-5	7,970	-0.06%
2019/10/30	1	58.40	0	0.00	58.40	1	8,009	0.01%
2019/10/29	0	0.00	10	58.30	58.10	-10	8,029	-0.12%
2019/10/28	0	0.00	1	58.30	58.30	-1	7,926	-0.01%
2019/10/24	0	0.00	1.2	57.83	58.00	-1.2	8,000	-0.01%
2019/10/23	4	57.70	0.9	58.20	58.20	3.1	7,919	0.04%
2019/10/22	0	0.00	38	57.40	58.00	-38	7,751	-0.49%
2019/10/21	0	0.00	24	55.90	56.40	-24	7,474	-0.32%
2019/10/18	0.2	54.80	0	0.00	54.40	0.2	7,236	0.00%
2019/10/17	2	54.00	0	0.00	54.20	2	6,944	0.03%
2019/10/15	1	53.90	0	0.00	54.00	1	6,622	0.02%
2019/10/14	6	54.20	0	0.00	53.90	6	6,555	0.09%
2019/10/04	0	0.00	1	54.90	54.60	-1	6,331	-0.02%
2019/10/03	28	54.37	0	0.00	54.40	28	6,309	0.44%
2019/10/02	32	55.34	0	0.00	55.20	32	6,159	0.52%
2019/10/01	0	0.00	3	56.40	56.40	-3	6,094	-0.05%
2019/09/26	0	0.00	5	57.40	57.40	-5	6,021	-0.08%
2019/09/25	3	56.93	0	0.00	57.20	3	6,014	0.05%
2019/09/23	0	0.00	9	57.87	57.80	-9	5,948	-0.15%
2019/09/16	1	56.40	0	0.00	56.70	1	6,073	0.02%
2019/09/06	0	0.00	1	56.20	56.40	-1	6,271	-0.02%
2019/09/04	1	55.60	0	0.00	56.10	1	6,331	0.02%
2019/09/02	2	56.10	0	0.00	55.90	2	6,405	0.03%
2019/08/30	0	0.00	4	56.00	56.50	-4	6,425	-0.06%
2019/08/26	2	54.75	0	0.00	55.00	2	6,462	0.03%
2019/08/22	5	55.60	0	0.00	55.60	5	6,503	0.08%
2019/08/14	0	0.00	17	56.21	56.30	-17	6,465	-0.26%
2019/08/12	2	54.50	0	0.00	54.50	2	6,352	0.03%
2019/08/06	1	53.40	0	0.00	53.50	1	6,473	0.02%
2019/08/05	27	54.13	0	0.00	53.90	27	6,463	0.42%
2019/08/02	7	54.93	1	55.00	54.90	6	6,399	0.09%
2019/08/01	3	56.33	0	0.00	56.00	3	6,318	0.05%
2019/07/31	1	57.20	0.1	57.60	57.50	0.9	6,225	0.01%
2019/07/29	1	57.60	0	0.00	57.90	1	6,222	0.02%
2019/07/25	1	61.40	0	0.00	61.50	1	6,011	0.02%
2019/07/23	1	60.90	0	0.00	61.10	1	5,958	0.02%
2019/07/22	5	61.10	1	61.30	61.50	4	5,954	0.07%
2019/07/19	3	60.97	1	62.00	60.90	2	6,023	0.03%
2019/07/17	0	0.00	7	61.96	61.70	-7	5,971	-0.12%
2019/07/15	0	0.00	1	61.20	61.50	-1	5,946	-0.02%
2019/07/09	3	60.13	1	60.10	60.10	2	6,332	0.03%
2019/07/08	2	60.60	0	0.00	60.60	2	6,367	0.03%
2019/07/05	7	60.36	0	0.00	60.60	7	6,410	0.11%
2019/07/02	0	0.00	2	60.70	61.40	-2	6,464	-0.03%
2019/07/01	4	60.65	10	60.90	60.80	-6	6,413	-0.09%
2019/06/25	0	0.00	1	61.00	60.30	-1	6,515	-0.02%
2019/06/21	0	0.00	1	61.20	61.30	-1	6,451	-0.02%
2019/06/18	1	59.50	0	0.00	59.50	1	6,234	0.02%
2019/06/14	1	59.20	0	0.00	59.00	1	6,261	0.02%
2019/05/31	0	0.00	6	58.65	58.90	-6	6,283	-0.10%
2019/05/28	1	56.30	1	57.10	56.70	0	6,252	0.00%
2019/05/27	1	55.60	0	0.00	55.60	1	6,131	0.02%
2019/05/21	2	56.70	0	0.00	56.70	2	6,411	0.03%
2019/05/20	0	0.00	2	56.00	56.30	-2	6,374	-0.03%
2019/05/17	5	56.40	5	57.50	56.40	0	6,340	0.00%
2019/05/14	5	57.00	0	0.00	57.40	5	6,256	0.08%
2019/05/13	5	58.00	1	58.10	58.00	4	6,269	0.06%
2019/05/07	0	0.00	5	60.20	60.20	-5	6,355	-0.08%
2019/05/06	1	58.60	0	0.00	58.40	1	6,421	0.02%
2019/04/29	1	59.50	2	59.50	59.70	-1	6,334	-0.02%
2019/04/24	1	60.80	0	0.00	60.80	1	6,718	0.01%
2019/04/17	0	0.00	29	60.23	60.70	-29	6,997	-0.41%
2019/04/10	0	0.00	3	59.00	59.00	-3	6,820	-0.04%
2019/04/09	5	58.30	11	58.96	59.00	-6	6,859	-0.09%
2019/04/01	1	58.20	0	0.00	58.40	1	6,632	0.02%
2019/03/20	1	56.60	0	0.00	56.60	1	6,509	0.02%
2019/03/12	0	0.00	1	56.50	56.50	-1	6,496	-0.02%
2019/03/11	0	0.00	1	56.20	55.80	-1	6,606	-0.02%
2019/03/06	4	56.20	0	0.00	56.30	4	6,802	0.06%
2019/03/05	1	56.30	0	0.00	56.60	1	6,848	0.01%
2019/02/26	0	0.00	2	57.00	56.90	-2	6,731	-0.03%
2019/02/21	10	56.30	0	0.00	56.20	10	6,578	0.15%
2019/02/20	1	57.00	1	56.80	57.10	0	6,542	0.00%
2019/02/13	0	0.00	2	56.00	56.20	-2	6,424	-0.03%
2019/02/12	0	0.00	2	56.50	56.80	-2	6,353	-0.03%
2019/02/11	0	0.00	1	56.60	56.50	-1	6,289	-0.02%
2019/01/25	2	55.75	5	55.90	55.90	-3	6,145	-0.05%
2019/01/24	0	0.00	10	55.50	55.50	-10	6,019	-0.17%
2019/01/23	0	0.00	2	55.00	55.20	-2	6,078	-0.03%
2019/01/22	0	0.00	2	55.20	55.00	-2	6,037	-0.03%
2019/01/18	0	0.00	10	55.50	55.50	-10	5,901	-0.17%
2019/01/17	0	0.00	14	54.91	55.20	-14	5,913	-0.24%
2019/01/16	0	0.00	39	54.78	54.80	-39	5,768	-0.68%
2019/01/09	0	0.00	1.8	53.11	53.10	-1.8	5,415	-0.03%
2019/01/03	0	0.00	1	52.50	52.50	-1	5,573	-0.02%
2018/12/27	1	52.20	0	0.00	51.70	1	5,631	0.02%
2018/12/26	0	0.00	10	51.50	51.60	-10	5,685	-0.18%
2018/12/24	1	52.00	0	0.00	51.80	1	5,725	0.02%
2018/12/22	0	0.00	2	51.30	51.40	-2	5,758	-0.03%
2018/12/20	0	0.00	6	51.93	51.70	-6	5,791	-0.10%
2018/12/13	1	51.10	0	0.00	51.10	1	5,857	0.02%
2018/12/11	5	49.83	0	0.00	50.10	5	6,030	0.08%
2018/12/06	3	48.98	1	48.85	48.80	2	6,334	0.03%
2018/12/05	1	49.40	0	0.00	49.75	1	6,362	0.02%
2018/12/04	0	0.00	1	50.30	50.30	-1	6,479	-0.02%
2018/12/03	1	50.00	0	0.00	50.30	1	6,487	0.02%
2018/11/28	1	49.20	0	0.00	49.40	1	6,624	0.02%
2018/11/26	5	49.20	0	0.00	49.00	5	6,581	0.08%
2018/11/20	1	49.10	0	0.00	49.30	1	6,742	0.01%
2018/11/07	0	0.00	2	49.60	49.90	-2	6,749	-0.03%
2018/11/05	2	48.68	1	48.85	49.40	1	6,849	0.01%
2018/10/29	2	47.63	0	0.00	47.80	2	6,847	0.03%
2018/10/11	0	0.00	2	49.20	48.80	-2	7,139	-0.03%
2018/10/05	2	50.90	0	0.00	50.50	2	6,793	0.03%
2018/10/02	3	52.63	0	0.00	52.80	3	6,847	0.04%
2018/10/01	1	53.40	0	0.00	53.30	1	6,828	0.01%
2018/09/27	0	0.00	1	52.70	53.00	-1	6,890	-0.01%
2018/09/21	1	51.80	0	0.00	52.20	1	7,046	0.01%
2018/09/20	2	52.30	0	0.00	52.20	2	7,003	0.03%
2018/09/14	0	0.00	1	52.00	52.00	-1	6,958	-0.01%
2018/09/13	0	0.00	1	51.80	51.70	-1	6,860	-0.01%
2018/09/12	1	50.00	1	50.10	50.30	0	6,765	0.00%
2018/09/11	3	49.70	0	0.00	49.70	3	6,755	0.04%
2018/09/10	3	49.60	0	0.00	49.60	3	6,753	0.04%
2018/09/07	3	50.17	1	50.70	50.10	2	6,853	0.03%
2018/09/06	8	50.93	0	0.00	50.70	8	6,817	0.12%
2018/09/05	1	51.80	0	0.00	51.60	1	6,696	0.01%
2018/09/04	6	51.82	0	0.00	52.00	6	6,705	0.09%
2018/09/03	2	52.15	0	0.00	52.20	2	6,665	0.03%
2018/08/30	0	0.00	2	53.20	53.20	-2	6,730	-0.03%
2018/08/29	6	53.40	0	0.00	53.50	6	6,816	0.09%
2018/08/28	2	52.20	3	53.00	53.00	-1	6,879	-0.01%
2018/08/24	1	51.90	0	0.00	51.90	1	7,288	0.01%
2018/08/23	2	52.50	0	0.00	52.20	2	7,454	0.03%
2018/08/22	3	52.17	1	52.20	52.30	2	7,537	0.03%
2018/08/09	9	52.90	0	0.00	52.60	9	7,946	0.11%
2018/08/03	2	52.70	0	0.00	52.60	2	8,250	0.02%
2018/08/02	1	52.30	0	0.00	52.30	1	8,256	0.01%
2018/07/31	4	52.50	4	52.50	52.90	0	8,367	0.00%
2018/07/30	15	52.61	0	0.00	52.50	15	8,330	0.18%
2018/07/27	0	0.00	14	55.33	55.60	-14	8,218	-0.17%
2018/07/19	0	0.00	5	54.40	54.60	-5	7,893	-0.06%
2018/07/16	0	0.00	5	52.30	52.60	-5	7,882	-0.06%
2018/07/12	5	51.90	1	52.00	51.90	4	8,078	0.05%
2018/07/11	3	51.80	0	0.00	52.20	3	8,239	0.04%
2018/07/04	15	51.97	0	0.00	51.90	15	8,364	0.18%
2018/07/03	4	52.88	0	0.00	52.40	4	8,321	0.05%
2018/07/02	5	52.90	0	0.00	53.00	5	8,300	0.06%
2018/06/28	2	52.70	0	0.00	52.80	2	8,166	0.02%
2018/06/20	2	53.30	0	0.00	54.00	2	8,136	0.02%
2018/06/15	0	0.00	1	54.10	53.90	-1	8,006	-0.01%
2018/06/14	1	54.50	0	0.00	54.50	1	7,758	0.01%
2018/06/11	15	55.73	0	0.00	55.30	15	7,585	0.20%
2018/06/08	10	56.00	1	56.10	56.20	9	7,453	0.12%
2018/06/04	3	56.37	10	56.92	57.50	-7	7,131	-0.10%
2018/06/01	2	54.80	4	55.08	55.10	-2	6,838	-0.03%
2018/05/31	1	53.00	1	53.60	53.00	0	6,612	0.00%
2018/05/30	1	53.40	1	53.50	53.40	0	6,441	0.00%
2018/05/29	1	53.80	3	53.93	53.90	-2	6,370	-0.03%
2018/05/28	2	53.65	0	0.00	53.60	2	6,449	0.03%
2018/05/23	2	53.50	0	0.00	53.00	2	6,428	0.03%
2018/05/22	2	54.35	1	55.10	55.00	1	6,283	0.02%
2018/05/21	1	53.20	0	0.00	52.90	1	6,174	0.02%
2018/05/17	1	53.10	0	0.00	52.90	1	6,265	0.02%
2018/05/15	3	52.13	0	0.00	52.50	3	6,262	0.05%
2018/05/14	2	52.05	0	0.00	52.10	2	6,321	0.03%
2018/05/10	0	0.00	1	52.80	52.90	-1	6,085	-0.02%
2018/05/09	2	52.55	0	0.00	52.40	2	6,061	0.03%
2018/05/08	1	53.00	0	0.00	52.80	1	5,986	0.02%
2018/05/04	3	52.70	0	0.00	52.80	3	6,008	0.05%
2018/05/02	10	54.10	0	0.00	53.60	10	5,918	0.17%
2018/04/27	1	54.00	0	0.00	54.00	1	5,889	0.02%
2018/04/26	1	54.60	0	0.00	54.10	1	5,912	0.02%
2018/04/25	7	54.20	0	0.00	54.20	7	5,973	0.12%
2018/04/23	5	54.00	0	0.00	54.10	5	6,067	0.08%
2018/04/19	0	0.00	3	54.13	54.90	-3	6,037	-0.05%
2018/04/18	3	53.50	0	0.00	53.20	3	6,000	0.05%
2018/04/17	13	54.06	0	0.00	53.80	13	5,909	0.22%
2018/04/16	5	55.20	0	0.00	55.10	5	5,814	0.09%
2018/04/13	20	56.30	0	0.00	56.10	20	5,810	0.34%
2018/04/09	2	57.80	0	0.00	58.00	2	5,816	0.03%
2018/03/21	0	0.00	3	60.90	61.00	-3	5,511	-0.05%
2018/03/16	0	0.00	25	60.80	60.30	-25	5,746	-0.44%
2018/03/02	1	58.70	0	0.00	59.30	1	7,079	0.01%
2018/02/26	1	59.70	0	0.00	59.70	1	7,023	0.01%
2018/02/23	1	59.70	0	0.00	59.60	1	7,138	0.01%
2018/02/22	2	59.60	0	0.00	59.70	2	7,231	0.03%
2018/02/12	13	58.54	5	58.50	58.50	8	7,319	0.11%
2018/02/09	6	57.65	0	0.00	59.20	6	7,333	0.08%
2018/02/07	1	59.70	0	0.00	59.40	1	7,980	0.01%
2018/02/06	10	60.25	1	60.50	60.00	9	7,904	0.11%
2018/01/30	0	0.00	0	64.00	63.70	0	7,633	0.00%
2018/01/26	1	64.20	0	0.00	64.40	1	7,589	0.01%
2018/01/25	7	64.76	0	0.00	64.90	7	7,547	0.09%
2018/01/23	4	64.23	0	0.00	64.20	4	7,460	0.05%
2018/01/22	1	65.00	0	0.00	65.00	1	7,403	0.01%
2018/01/19	0	0.00	3	64.63	65.00	-3	7,349	-0.04%
2018/01/18	0	0.00	2	64.05	64.60	-2	7,260	-0.03%
2018/01/17	0	0.00	12	63.55	63.70	-12	7,178	-0.17%
2018/01/15	1	62.70	0	0.00	62.80	1	7,075	0.01%
2018/01/05	0	0.00	0.2	62.00	61.80	-0.2	7,198	0.00%
2018/01/04	1	62.70	0	0.00	62.90	1	7,152	0.01%
2018/01/03	2	62.20	0	0.00	62.60	2	7,163	0.03%