廣達 (2382)-元大-前金券商分點個股進出

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

廣達

(2382)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

廣達 (2382)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	8.7	275.50	3.1	275.99	275.00	5.6	24,474	0.02%
2024/12/16	32.9	279.11	1.7	281.88	275.00	31.2	24,402	0.13%
2024/12/13	7.5	285.23	1	285.00	285.50	6.5	24,139	0.03%
2024/12/12	8.5	287.56	3.3	289.76	286.00	5.2	24,239	0.02%
2024/12/11	14.6	287.86	0.1	287.50	287.00	14.5	24,635	0.06%
2024/12/10	5.7	292.89	2	292.50	293.00	3.7	24,556	0.02%
2024/12/09	7.9	297.09	1	295.50	296.00	6.9	25,224	0.03%
2024/12/06	1.6	298.13	6.9	298.18	297.00	-5.3	25,550	-0.02%
2024/12/05	7.4	295.13	2.2	296.46	294.00	5.2	25,784	0.02%
2024/12/04	1.5	292.74	3.3	293.39	294.00	-1.8	25,936	-0.01%
2024/12/03	9.5	294.55	2.1	297.36	293.00	7.3	26,424	0.03%
2024/12/02	2.3	293.37	2	294.49	293.00	0.3	26,480	0.00%
2024/11/29	6.1	292.32	5.5	291.53	291.00	0.6	26,486	0.00%
2024/11/28	4.4	287.05	3	285.67	288.00	1.4	26,609	0.01%
2024/11/27	15.8	289.42	5.2	289.40	286.50	10.6	26,731	0.04%
2024/11/26	1.5	296.26	3	296.00	297.00	-1.5	26,619	-0.01%
2024/11/25	2.2	300.06	8.4	301.65	299.00	-6.3	26,652	-0.02%
2024/11/22	8	297.32	8	298.31	297.00	0	26,517	0.00%
2024/11/21	1.2	292.12	1	294.00	294.00	0.2	26,505	0.00%
2024/11/20	10.1	296.03	44.1	296.17	295.50	-33.9	26,459	-0.13%
2024/11/19	56	291.00	7.1	290.43	290.00	49	26,388	0.19%
2024/11/18	18.4	291.51	11	292.24	290.50	7.4	26,300	0.03%
2024/11/15	98.1	301.44	47	298.62	297.00	51.1	26,061	0.20%
2024/11/14	25.5	312.52	25	314.40	314.50	0.5	25,292	0.00%
2024/11/13	8.4	315.80	21.8	316.91	322.00	-13.3	25,130	-0.05%
2024/11/12	34	315.88	17.2	314.81	313.00	16.8	25,104	0.07%
2024/11/11	17.5	324.97	9.3	326.67	325.00	8.2	25,049	0.03%
2024/11/08	17.7	329.38	34.7	331.48	328.00	-17	25,470	-0.07%
2024/11/07	12.2	324.53	30.5	325.52	325.50	-18.3	25,767	-0.07%
2024/11/06	24.1	320.94	21.7	322.59	320.50	2.4	26,239	0.01%
2024/11/05	13	317.60	20.5	314.70	318.00	-7.5	26,613	-0.03%
2024/11/04	8.3	309.15	13.6	310.31	313.50	-5.3	26,926	-0.02%
2024/11/01	28.4	293.43	23.3	300.72	305.00	5.1	27,414	0.02%
2024/10/30	10	305.30	10	304.95	303.50	0	27,734	0.00%
2024/10/29	15.5	302.72	18.7	302.38	303.00	-3.2	28,127	-0.01%
2024/10/28	4.1	309.28	8	309.63	310.00	-3.9	28,400	-0.01%
2024/10/25	4.1	308.02	17.1	308.80	310.00	-12.9	28,612	-0.05%
2024/10/24	58.1	307.77	17	306.09	305.00	41.1	28,754	0.14%
2024/10/23	15.6	316.80	5.2	318.13	317.00	10.4	28,706	0.04%
2024/10/22	9.1	319.16	51.5	315.37	319.00	-42.4	28,647	-0.15%
2024/10/21	4.2	309.77	8.4	311.18	309.00	-4.2	28,325	-0.01%
2024/10/18	27.4	309.39	71.9	312.15	307.00	-44.5	28,332	-0.16%
2024/10/17	11.1	299.92	21.4	299.81	300.50	-10.2	28,109	-0.04%
2024/10/16	19.7	292.44	16.5	292.51	295.00	3.3	28,001	0.01%
2024/10/15	11.7	294.28	49.1	293.72	295.50	-37.4	27,790	-0.13%
2024/10/14	30.4	283.14	4.7	282.30	283.50	25.7	27,270	0.09%
2024/10/11	19.2	281.10	49.8	280.75	282.00	-30.6	27,295	-0.11%
2024/10/09	8.7	274.13	39.5	274.95	273.50	-30.8	27,067	-0.11%
2024/10/08	5.2	263.28	3	263.67	265.50	2.2	27,105	0.01%
2024/10/07	33.2	266.30	30.2	268.33	267.50	3	28,024	0.01%
2024/10/04	49.9	264.73	15	269.47	262.00	34.9	28,179	0.12%
2024/10/01	15	266.50	17.2	268.91	268.00	-2.2	27,937	-0.01%
2024/09/30	29.6	267.33	3.5	270.63	264.00	26.2	27,965	0.09%
2024/09/27	4.1	275.93	17.4	278.42	277.00	-13.3	27,701	-0.05%
2024/09/26	3	275.50	36.4	276.66	275.50	-33.4	27,528	-0.12%
2024/09/25	72.3	270.05	125.3	272.57	272.50	-53	27,341	-0.19%	大賣/
2024/09/24	6.1	257.67	3.2	257.02	256.50	2.9	26,882	0.01%
2024/09/23	44	255.28	4.6	255.95	257.00	39.5	26,905	0.15%
2024/09/20	2.4	254.03	59.5	256.05	252.50	-57.1	27,166	-0.21%
2024/09/19	14	253.25	1	252.00	253.00	13	27,446	0.05%
2024/09/18	3.6	251.51	0.2	252.00	250.00	3.4	27,898	0.01%
2024/09/16	7	254.00	2	254.50	254.00	5	28,538	0.02%
2024/09/13	2.2	254.67	2	253.76	254.50	0.1	29,526	0.00%
2024/09/12	32.2	253.99	35.8	254.13	253.00	-3.6	31,038	-0.01%
2024/09/11	16	242.06	17.2	242.49	242.00	-1.2	30,733	0.00%
2024/09/10	54.1	243.21	18	244.42	239.50	36.1	30,743	0.12%
2024/09/09	30.5	249.07	14	250.04	250.00	16.5	30,400	0.05%
2024/09/06	13	254.58	27.4	255.85	256.50	-14.4	30,336	-0.05%
2024/09/05	48.3	250.25	2	247.50	247.00	46.3	30,149	0.15%
2024/09/04	44.1	251.85	14.3	252.34	250.00	29.8	30,114	0.10%
2024/09/03	2.2	268.78	16.1	270.04	272.00	-14	29,831	-0.05%
2024/09/02	3.1	269.15	5	270.70	267.00	-2	29,827	-0.01%
2024/08/30	7	270.50	2	271.00	268.00	5	29,873	0.02%
2024/08/29	21.5	270.35	22.6	270.79	272.00	-1.1	29,970	0.00%
2024/08/28	11.8	275.60	3.7	277.51	278.50	8.1	30,059	0.03%
2024/08/27	10.2	271.85	6.3	273.46	275.50	3.9	30,404	0.01%
2024/08/26	8.3	277.67	7	279.86	275.00	1.3	30,429	0.00%
2024/08/23	7.1	272.20	7.9	275.21	276.00	-0.8	30,685	0.00%
2024/08/22	16.4	278.88	8.2	279.51	276.00	8.3	30,831	0.03%
2024/08/21	2	281.25	1	283.50	282.00	1	31,235	0.00%
2024/08/20	8	284.64	25.4	286.79	284.00	-17.4	31,261	-0.06%
2024/08/19	8.3	278.17	16	277.78	278.00	-7.8	31,309	-0.02%
2024/08/16	7	279.57	17.3	279.59	278.50	-10.3	31,428	-0.03%
2024/08/15	7.2	272.28	13.5	272.54	271.50	-6.3	31,260	-0.02%
2024/08/14	6.4	270.61	3.9	271.68	271.00	2.4	31,390	0.01%
2024/08/13	10.7	267.07	4.5	267.69	266.50	6.2	31,687	0.02%
2024/08/12	22.5	268.15	69.4	267.41	267.00	-46.9	32,587	-0.14%
2024/08/09	50.7	250.01	65.1	250.80	250.00	-14.4	32,814	-0.04%
2024/08/08	80.4	240.12	64	241.20	240.00	16.4	32,761	0.05%
2024/08/07	111.6	251.99	83.1	251.12	250.00	28.5	32,145	0.09%	大買/
2024/08/06	35.2	246.82	19.3	246.28	247.00	15.9	31,799	0.05%
2024/08/05	42.9	243.75	17.4	245.97	239.50	25.5	31,517	0.08%
2024/08/02	44.4	272.33	15.8	268.58	266.00	28.6	31,369	0.09%
2024/08/01	8	285.00	14.9	285.91	289.00	-6.9	31,061	-0.02%
2024/07/31	21.7	273.60	21.1	269.76	272.50	0.6	31,117	0.00%
2024/07/30	23.6	266.08	10.2	266.24	270.50	13.4	30,841	0.04%
2024/07/29	10.4	272.15	3.4	274.78	270.00	7	30,682	0.02%
2024/07/26	34.1	278.37	3	278.33	275.00	31.1	30,521	0.10%
2024/07/23	4.1	294.60	5.7	294.26	297.00	-1.6	30,178	-0.01%
2024/07/22	4.8	289.33	15.6	292.11	288.00	-10.8	30,564	-0.04%
2024/07/19	9.6	297.61	18	300.16	297.00	-8.4	30,869	-0.03%
2024/07/18	61.9	300.28	11.3	301.13	298.00	50.6	31,249	0.16%
2024/07/17	22.3	317.49	16.6	314.48	314.00	5.7	30,888	0.02%
2024/07/16	21.5	319.79	19.4	322.89	322.50	2.1	31,099	0.01%
2024/07/15	11.4	326.49	6	328.42	323.00	5.4	31,415	0.02%
2024/07/12	6	325.57	15	326.84	326.00	-9	31,540	-0.03%
2024/07/11	37.2	334.98	8.3	334.50	332.50	29	31,907	0.09%
2024/07/10	22.3	338.93	36.7	340.87	341.00	-14.3	32,290	-0.04%
2024/07/09	55.9	334.37	66.6	334.12	336.00	-10.7	32,325	-0.03%
2024/07/08	12.5	318.95	68.1	321.32	319.50	-55.6	31,977	-0.17%
2024/07/05	6.3	312.07	5.6	313.65	312.00	0.7	32,049	0.00%
2024/07/04	10.6	310.14	2.5	313.61	309.00	8.2	32,369	0.03%
2024/07/03	5	307.20	11.2	309.70	308.00	-6.2	32,755	-0.02%
2024/07/02	4.8	306.60	5.6	310.45	306.50	-0.8	33,272	0.00%
2024/07/01	7.4	309.24	13	309.27	308.50	-5.6	33,857	-0.02%
2024/06/28	7	310.50	12.3	311.43	312.00	-5.3	34,930	-0.02%
2024/06/27	5.9	303.63	6.5	305.81	305.00	-0.6	35,703	0.00%
2024/06/26	12.8	309.84	10.7	310.16	309.50	2.1	37,621	0.01%
2024/06/25	36.6	298.48	27	300.02	305.00	9.5	38,766	0.02%
2024/06/24	82.9	309.13	29.8	309.12	304.00	53.2	38,421	0.14%
2024/06/21	63.4	314.71	46.8	318.97	319.50	16.7	38,363	0.04%
2024/06/20	36.7	325.77	73.7	324.64	330.00	-37	37,802	-0.10%
2024/06/19	66.6	310.63	199.2	310.65	316.00	-132.6	37,303	-0.36%	大賣/鉅額交易
2024/06/18	14.9	289.57	17.9	290.84	291.00	-3	36,045	-0.01%
2024/06/17	22.4	286.69	10.3	287.96	288.50	12.1	36,628	0.03%
2024/06/14	10.7	286.55	31.4	288.41	290.50	-20.6	36,893	-0.06%
2024/06/13	10.4	280.17	8.4	280.24	284.00	2	37,280	0.01%
2024/06/12	5.4	274.08	2	274.76	274.50	3.4	37,960	0.01%
2024/06/11	3.4	277.56	5.9	276.97	274.50	-2.5	38,090	-0.01%
2024/06/07	10.5	274.59	8	273.19	273.00	2.5	38,379	0.01%
2024/06/06	12	280.42	8	281.31	279.50	4	38,684	0.01%
2024/06/05	14.3	277.63	10.3	278.39	276.50	4	39,160	0.01%
2024/06/04	11.5	277.97	5.1	274.04	275.00	6.4	39,353	0.02%
2024/06/03	16.3	281.93	14.8	282.48	282.50	1.5	39,291	0.00%
2024/05/31	25.7	277.75	14.5	276.77	274.00	11.3	39,150	0.03%
2024/05/30	16.6	283.76	18	283.14	281.50	-1.4	38,996	0.00%
2024/05/29	26.7	291.13	27.7	292.47	287.00	-1	39,108	0.00%
2024/05/28	62	290.27	15.1	291.00	289.50	46.9	39,034	0.12%
2024/05/27	29.6	291.04	52.3	292.74	293.50	-22.7	39,056	-0.06%
2024/05/24	5.6	285.64	12.4	286.91	286.50	-6.8	38,903	-0.02%
2024/05/23	21.8	284.96	22.2	287.33	284.00	-0.5	38,851	0.00%
2024/05/22	3.4	282.89	11.4	284.27	285.50	-8.1	38,924	-0.02%
2024/05/21	17.3	282.16	10.2	282.71	282.00	7.1	39,222	0.02%
2024/05/20	15.6	283.41	5.4	283.03	282.00	10.2	39,475	0.03%
2024/05/17	25.6	284.26	34.2	284.67	286.00	-8.6	39,613	-0.02%
2024/05/16	95	283.59	31.7	282.13	277.00	63.3	39,549	0.16%
2024/05/15	23.1	289.02	30.8	290.55	287.00	-7.7	39,592	-0.02%
2024/05/14	25.2	281.97	48.8	283.66	288.50	-23.7	39,641	-0.06%
2024/05/13	4	273.63	13.6	274.37	274.50	-9.6	39,496	-0.02%
2024/05/10	17.3	269.66	19.2	270.69	270.50	-2	39,838	0.00%
2024/05/09	10.2	273.96	11.2	274.82	274.50	-1	39,889	0.00%
2024/05/08	12.3	273.73	29.9	274.03	273.50	-17.6	39,971	-0.04%
2024/05/07	5.1	263.32	11.3	265.43	267.00	-6.2	39,918	-0.02%
2024/05/06	21.2	266.04	28.4	265.62	262.00	-7.2	39,914	-0.02%
2024/05/03	11.5	261.04	6.1	262.26	256.50	5.4	39,657	0.01%
2024/05/02	6.1	259.87	12.5	258.47	261.00	-6.4	39,799	-0.02%
2024/04/30	4.2	261.34	2	263.25	260.00	2.1	39,819	0.01%
2024/04/29	19.4	260.47	9.8	261.51	261.50	9.7	40,266	0.02%
2024/04/26	18.8	261.12	13.5	262.04	257.50	5.3	41,660	0.01%
2024/04/25	31.8	256.18	27.3	256.61	255.50	4.6	42,404	0.01%
2024/04/24	22.4	257.72	84	255.62	260.50	-61.6	42,268	-0.15%
2024/04/23	12	235.00	14.6	235.80	237.00	-2.6	42,264	-0.01%
2024/04/22	30.3	233.58	2.4	234.13	230.00	27.9	42,290	0.07%
2024/04/19	35.3	243.05	43	243.11	241.50	-7.7	42,480	-0.02%
2024/04/18	16.9	250.53	11.2	250.72	250.50	5.7	42,755	0.01%
2024/04/17	50.3	251.14	38.1	253.19	254.50	12.2	42,926	0.03%
2024/04/16	42.4	251.39	14.1	250.46	249.50	28.3	42,631	0.07%
2024/04/15	43.6	264.27	30.8	266.19	261.00	12.9	42,525	0.03%
2024/04/12	60.2	274.95	7.1	275.87	271.00	53.2	42,194	0.13%
2024/04/11	14.3	284.72	11.3	285.69	284.50	3	41,905	0.01%
2024/04/10	44.3	284.18	8.2	284.15	282.00	36	41,815	0.09%
2024/04/09	36.1	287.45	15.8	287.25	287.00	20.3	41,642	0.05%
2024/04/08	35	293.19	18.6	293.04	291.50	16.4	41,704	0.04%
2024/04/03	61.2	292.62	56	293.02	293.50	5.2	41,887	0.01%
2024/04/02	51.7	295.40	73.7	294.79	298.00	-21.9	41,317	-0.05%
2024/04/01	85.4	288.22	55.2	287.77	282.50	30.2	40,260	0.08%
2024/03/29	141.2	287.96	189.5	290.82	293.50	-48.3	39,443	-0.12%	大買/大賣/
2024/03/28	51.1	267.43	179.5	267.96	280.00	-128.4	37,594	-0.34%	大賣/鉅額交易
2024/03/27	9.1	254.94	12.4	254.71	257.50	-3.3	36,650	-0.01%
2024/03/26	17.1	256.37	18.5	259.09	254.00	-1.4	37,417	0.00%
2024/03/25	21.3	257.15	20.8	257.05	255.00	0.5	37,942	0.00%
2024/03/22	32.2	257.51	40.3	260.44	257.50	-8.1	38,520	-0.02%
2024/03/21	13.2	254.99	30	255.24	254.50	-16.8	38,256	-0.04%
2024/03/20	98.9	252.00	23	251.65	249.00	75.9	38,219	0.20%
2024/03/19	49.1	255.39	40.2	256.29	257.00	8.9	37,796	0.02%
2024/03/18	51.2	257.25	30.2	259.06	255.00	21	37,643	0.06%
2024/03/15	34.9	251.70	100.5	252.67	257.50	-65.6	37,048	-0.18%
2024/03/14	59.7	244.00	26.1	243.99	243.50	33.6	36,248	0.09%
2024/03/13	24.3	251.14	22.2	251.75	250.50	2.2	36,335	0.01%
2024/03/12	35.5	252.16	100.5	253.66	254.50	-65	36,203	-0.18%
2024/03/11	30.1	247.77	49.3	249.11	249.50	-19.2	35,833	-0.05%
2024/03/08	18	244.86	17.8	243.12	241.50	0.2	35,512	0.00%
2024/03/07	9.4	244.07	7.4	242.13	240.50	2	35,529	0.01%
2024/03/06	6.4	245.57	19.9	245.80	246.50	-13.5	35,638	-0.04%
2024/03/05	10.2	244.17	26.6	244.09	245.00	-16.4	36,225	-0.05%
2024/03/04	18.7	239.27	9.4	241.80	239.00	9.3	36,395	0.03%
2024/03/01	9	236.03	2.1	236.52	237.00	6.9	36,524	0.02%
2024/02/29	16.5	231.50	3	231.67	232.00	13.5	36,927	0.04%
2024/02/27	49.5	234.30	29	233.02	232.50	20.5	36,961	0.06%
2024/02/26	24.9	240.33	15	239.73	241.00	9.9	37,026	0.03%
2024/02/23	16.1	245.55	18.3	245.40	241.00	-2.3	37,456	-0.01%
2024/02/22	10.5	241.74	43.2	243.90	243.50	-32.8	37,689	-0.09%
2024/02/21	59.7	237.22	43	237.69	236.00	16.7	37,476	0.04%
2024/02/20	18.8	242.40	15.7	242.64	242.50	3.1	37,359	0.01%
2024/02/19	81.5	244.03	49.1	245.22	241.50	32.4	37,447	0.09%
2024/02/16	121.2	253.00	38.3	251.19	248.50	82.9	37,507	0.22%	大買/
2024/02/15	54.9	267.41	58.7	268.21	266.50	-3.8	36,674	-0.01%
2024/02/05	28	254.06	22.3	254.37	255.00	5.7	36,741	0.02%
2024/02/02	10.4	251.16	31.5	251.16	253.00	-21.1	36,663	-0.06%
2024/02/01	43.4	244.13	22.9	244.08	243.00	20.5	36,745	0.06%
2024/01/31	35	247.36	29	248.67	247.00	6	37,348	0.02%
2024/01/30	12.2	249.58	25.1	251.98	253.00	-12.9	37,198	-0.03%
2024/01/29	9.8	244.89	18	245.09	245.50	-8.1	37,025	-0.02%
2024/01/26	38.6	243.19	25.2	243.02	242.00	13.4	37,294	0.04%
2024/01/25	17.4	252.55	17.6	251.17	249.00	-0.1	37,652	0.00%
2024/01/24	6.7	251.49	15.6	251.85	250.00	-8.9	37,883	-0.02%
2024/01/23	32.9	252.44	27.8	252.22	252.50	5.1	38,673	0.01%
2024/01/22	87.4	255.74	163.6	254.55	253.50	-76.2	38,397	-0.20%	大賣/
2024/01/19	95.1	236.40	169.1	234.57	240.00	-74.1	37,353	-0.20%	大賣/
2024/01/18	78.6	222.86	26.3	222.64	221.50	52.3	36,647	0.14%
2024/01/17	22.1	230.50	24.3	230.46	228.50	-2.2	36,773	-0.01%
2024/01/16	33.3	227.12	47.1	227.87	228.00	-13.9	36,950	-0.04%
2024/01/15	64	228.10	13.3	230.46	226.50	50.7	37,286	0.14%
2024/01/12	26.2	229.72	65.2	230.69	231.00	-39	38,006	-0.10%
2024/01/11	10.8	221.31	36.7	222.89	224.00	-25.9	37,948	-0.07%
2024/01/10	1	218.00	25.6	218.12	218.00	-24.6	38,855	-0.06%
2024/01/09	23.4	219.84	26.7	219.19	216.00	-3.2	39,217	-0.01%
2024/01/08	4.1	214.55	10	215.75	214.00	-5.9	39,229	-0.01%
2024/01/05	55.3	217.43	42.8	218.98	215.50	12.5	40,263	0.03%
2024/01/04	12.2	216.75	32.7	217.21	219.00	-20.4	40,867	-0.05%
2024/01/03	21.3	212.36	16.2	214.61	214.00	5.1	41,715	0.01%
2024/01/02	60.8	215.70	17.2	215.57	214.00	43.6	42,292	0.10%
2023/12/29	24.5	224.41	148.5	223.65	224.50	-124	42,257	-0.29%	大賣/鉅額交易
2023/12/28	9.4	216.91	31.3	217.82	217.00	-21.9	42,155	-0.05%
2023/12/27	25.1	215.32	7.3	216.14	215.50	17.8	42,630	0.04%
2023/12/26	53.3	215.53	21.6	215.60	216.00	31.7	43,969	0.07%
2023/12/25	13	216.42	12.6	216.36	215.50	0.4	45,127	0.00%
2023/12/22	37.1	216.80	38	217.83	215.00	-1	45,356	0.00%
2023/12/21	74.1	208.94	66.7	214.06	215.50	7.4	45,488	0.02%
2023/12/20	24	209.31	73.9	210.21	210.00	-49.8	45,034	-0.11%
2023/12/19	42.4	206.20	102.1	208.04	203.50	-59.7	44,692	-0.13%	大賣/
2023/12/18	7	202.79	8	203.85	203.00	-1	44,686	0.00%
2023/12/15	11.4	203.41	4.2	204.45	202.50	7.2	45,160	0.02%
2023/12/14	6.2	204.16	50	205.06	205.50	-43.8	45,308	-0.10%
2023/12/13	26.1	201.98	25	203.70	201.00	1.1	45,566	0.00%
2023/12/12	9.9	202.32	10	204.10	201.00	-0.2	45,871	0.00%
2023/12/11	16.4	204.39	7	206.71	204.00	9.4	46,314	0.02%
2023/12/08	11.1	202.73	37.5	204.68	203.00	-26.5	46,572	-0.06%
2023/12/07	24.2	199.43	26.3	201.72	201.00	-2.1	47,016	0.00%
2023/12/06	24.6	199.85	18.3	200.43	199.50	6.3	48,189	0.01%
2023/12/05	18.1	194.32	10	194.40	195.00	8.1	48,621	0.02%
2023/12/04	20.8	199.10	9	198.62	197.50	11.7	48,704	0.02%
2023/12/01	37.7	199.19	19.1	200.66	200.00	18.6	49,043	0.04%
2023/11/30	49.8	201.11	31.1	201.58	203.00	18.7	48,994	0.04%
2023/11/29	16.4	200.02	12.4	200.23	201.00	4.1	48,815	0.01%
2023/11/28	7.8	195.46	85.1	195.98	197.00	-77.3	49,137	-0.16%
2023/11/27	53.9	197.11	12.2	196.40	196.50	41.7	49,772	0.08%
2023/11/24	28.9	201.33	10	202.40	203.50	18.9	49,837	0.04%
2023/11/23	65.2	205.07	18.2	206.06	203.50	47	50,221	0.09%
2023/11/22	128.3	210.24	9.2	210.32	208.50	119.1	51,248	0.23%	大買/鉅額交易
2023/11/21	33.5	216.71	113	217.67	217.50	-79.5	52,538	-0.15%	大賣/
2023/11/20	5.3	211.31	7.3	211.76	212.00	-2	54,396	0.00%
2023/11/17	10.6	208.89	13	209.46	208.50	-2.4	55,046	0.00%
2023/11/16	17.9	209.41	15.2	209.68	208.50	2.7	56,500	0.00%
2023/11/15	21.5	213.26	34.3	214.67	209.00	-12.8	57,346	-0.02%
2023/11/14	27.5	207.16	18	208.47	208.50	9.5	59,181	0.02%
2023/11/13	80.6	208.29	53.4	206.91	206.00	27.2	61,085	0.04%
2023/11/10	74.6	214.08	49.4	214.21	213.50	25.2	62,131	0.04%
2023/11/09	91	217.82	34.8	217.47	219.00	56.2	63,371	0.09%
2023/11/08	101.5	214.38	134.3	215.40	215.00	-32.9	65,202	-0.05%	大買/大賣/
2023/11/07	22	203.86	14.5	204.74	204.00	7.5	65,861	0.01%
2023/11/06	11.6	203.65	19.1	204.62	205.50	-7.5	67,393	-0.01%
2023/11/03	47.7	201.81	28.2	202.14	200.00	19.5	68,690	0.03%
2023/11/02	28.3	200.87	41.2	200.92	201.00	-12.9	70,203	-0.02%
2023/11/01	37.5	190.00	31	189.89	191.00	6.5	71,524	0.01%
2023/10/31	95.7	198.96	55.1	195.74	189.00	40.7	73,097	0.06%
2023/10/30	22.3	204.95	27.9	206.34	206.00	-5.5	74,682	-0.01%
2023/10/27	63.2	203.13	16.1	204.22	203.00	47.1	76,422	0.06%
2023/10/26	37.9	202.43	44.3	203.52	202.50	-6.4	77,922	-0.01%
2023/10/25	39.3	210.20	47.2	211.09	210.50	-7.9	78,753	-0.01%
2023/10/24	25.2	205.28	29.1	204.90	209.00	-3.9	79,765	0.00%
2023/10/23	26.4	202.82	22	201.82	200.50	4.4	80,983	0.01%
2023/10/20	82.6	202.67	83.5	202.95	204.50	-0.9	82,915	0.00%
2023/10/19	53.6	206.77	51	207.53	208.50	2.6	83,516	0.00%
2023/10/18	77	212.49	49.2	212.70	209.50	27.8	84,971	0.03%
2023/10/17	42.8	222.45	32.1	223.16	221.50	10.7	85,014	0.01%
2023/10/16	50.8	223.01	30.4	223.09	221.50	20.5	85,546	0.02%
2023/10/13	78.7	227.70	32.3	229.62	226.00	46.4	86,697	0.05%
2023/10/12	58.5	238.52	61.5	239.79	238.00	-3	86,393	0.00%
2023/10/11	106.4	245.48	33.9	251.21	238.00	72.5	87,840	0.08%	大買/
2023/10/06	29.4	253.97	51.5	255.25	254.50	-22.1	88,426	-0.03%
2023/10/05	43.7	250.44	42.9	249.96	249.50	0.9	89,090	0.00%
2023/10/04	70.4	245.47	64	248.00	250.50	6.4	89,611	0.01%
2023/10/03	67.6	253.94	56.9	250.69	248.50	10.7	89,389	0.01%
2023/10/02	92.5	253.98	135.6	251.99	254.50	-43.1	89,443	-0.05%	大賣/
2023/09/28	80.2	238.91	75	239.62	239.50	5.2	88,794	0.01%
2023/09/27	23	224.17	47.4	227.02	230.00	-24.4	88,251	-0.03%
2023/09/26	37.6	226.88	24.6	225.70	221.50	12.9	89,321	0.01%
2023/09/25	36.5	225.63	38.6	226.55	226.00	-2.1	89,730	0.00%
2023/09/22	29.4	219.14	31.1	223.42	227.50	-1.7	90,057	0.00%
2023/09/21	18.2	215.77	16.1	217.18	219.00	2	89,695	0.00%
2023/09/20	47.3	220.68	46.9	222.38	218.50	0.4	89,452	0.00%
2023/09/19	17.5	222.01	28.8	221.11	219.00	-11.2	89,328	-0.01%
2023/09/18	43.6	223.78	23.5	224.11	222.50	20.1	89,526	0.02%
2023/09/15	29.7	235.59	18.7	236.43	233.00	11	89,805	0.01%
2023/09/14	30.5	234.00	30.8	234.82	235.00	-0.4	90,100	0.00%
2023/09/13	21.2	225.48	31.5	225.85	228.50	-10.2	89,894	-0.01%
2023/09/12	16.6	224.54	18.6	225.18	224.00	-1.9	90,275	0.00%
2023/09/11	82.8	229.15	59.8	228.37	228.00	23	90,321	0.03%
2023/09/08	46	246.49	29.1	247.21	242.00	16.9	89,396	0.02%
2023/09/07	18.1	250.75	24.1	251.09	252.00	-6	89,743	-0.01%
2023/09/06	23.1	251.33	54.2	251.49	254.00	-31.1	90,599	-0.03%
2023/09/05	25.4	242.95	24	243.79	245.00	1.4	91,085	0.00%
2023/09/04	21.2	240.34	27	243.11	246.00	-5.8	91,314	-0.01%
2023/09/01	59.6	246.86	29.4	245.50	240.50	30.3	91,706	0.03%
2023/08/31	59.6	247.76	90.3	250.15	253.50	-30.7	91,236	-0.03%
2023/08/30	43.5	250.53	68.4	252.10	248.50	-24.9	90,591	-0.03%
2023/08/29	39.9	242.85	42	242.63	244.50	-2.2	90,942	0.00%
2023/08/28	62.3	237.26	66.5	237.43	238.00	-4.2	90,549	0.00%
2023/08/25	129.9	246.83	34.4	247.86	244.00	95.5	89,971	0.11%	大買/
2023/08/24	115.2	272.42	138.8	273.52	262.50	-23.6	89,193	-0.03%	大買/大賣/
2023/08/23	61.9	257.88	56.8	258.31	262.00	5.1	87,260	0.01%
2023/08/22	74.6	261.02	91.8	262.69	258.50	-17.2	87,016	-0.02%
2023/08/21	108.9	256.05	58.4	255.39	250.50	50.5	85,971	0.06%	大買/
2023/08/18	117.5	265.72	109.5	260.09	256.00	8	84,870	0.01%	大買/大賣/
2023/08/17	166.4	270.38	155.7	272.21	272.50	10.8	82,775	0.01%	大買/大賣/
2023/08/16	114.8	255.78	203.1	253.70	270.00	-88.3	80,862	-0.11%	大買/大賣/
2023/08/15	81.2	250.28	70.2	250.31	246.50	11	79,538	0.01%
2023/08/14	146.1	234.98	161.5	236.48	239.00	-15.4	78,326	-0.02%	大買/大賣/
2023/08/11	54.8	221.49	78.3	222.40	223.50	-23.6	76,339	-0.03%
2023/08/10	117.1	214.93	89.7	214.68	210.50	27.4	75,438	0.04%	大買/
2023/08/09	101.4	235.62	77.9	236.02	233.50	23.5	74,419	0.03%	大買/
2023/08/08	115.1	240.91	113.2	240.66	240.00	1.9	73,812	0.00%	大買/大賣/
2023/08/07	114.3	234.21	120.2	235.92	242.00	-5.9	71,937	-0.01%	大買/大賣/
2023/08/04	106.4	218.67	85.7	218.03	220.00	20.7	69,993	0.03%	大買/
2023/08/02	94.7	223.37	67	221.99	213.50	27.6	67,966	0.04%
2023/08/01	73.9	232.88	69.9	231.95	237.00	4	65,423	0.01%
2023/07/31	115.1	255.16	84.9	248.88	238.50	30.2	63,535	0.05%	大買/
2023/07/28	82.7	254.58	73.9	256.34	264.50	8.8	61,693	0.01%
2023/07/27	82.3	262.25	68.2	256.77	252.50	14.1	60,469	0.02%
2023/07/26	127.2	251.89	144.2	253.92	258.50	-17	59,344	-0.03%	大買/大賣/
2023/07/25	157.3	258.63	151.3	256.91	248.50	6	57,365	0.01%	大買/大賣/
2023/07/24	107.8	238.40	86.2	241.06	248.50	21.6	54,899	0.04%	大買/
2023/07/21	122.7	213.66	128.2	217.39	226.00	-5.5	53,038	-0.01%	大買/大賣/
2023/07/20	77.4	203.67	88.6	205.55	211.00	-11.2	50,949	-0.02%
2023/07/19	82.5	204.46	72.4	203.68	198.00	10.1	49,580	0.02%
2023/07/18	88	202.18	107.7	202.68	201.50	-19.7	48,483	-0.04%	大賣/
2023/07/17	71.6	197.25	49.2	197.33	196.00	22.4	46,854	0.05%
2023/07/14	108.6	198.94	70.2	197.03	198.00	38.4	46,301	0.08%	大買/
2023/07/13	80.2	200.93	70.3	200.59	195.00	9.9	43,961	0.02%
2023/07/12	69.9	182.92	88.3	182.95	187.50	-18.4	42,336	-0.04%
2023/07/11	51	170.89	50.2	171.01	173.00	0.8	41,377	0.00%
2023/07/10	31.1	162.24	33.1	162.49	162.50	-2	40,607	0.00%
2023/07/07	65.3	164.00	39	161.68	160.50	26.3	40,324	0.07%
2023/07/06	62.9	168.08	42.2	166.68	165.00	20.7	39,670	0.05%
2023/07/05	36.2	167.12	42	168.24	169.50	-5.8	38,862	-0.01%
2023/07/04	53.6	166.87	65.1	167.65	170.50	-11.5	38,150	-0.03%
2023/07/03	59.3	161.14	51.7	159.98	160.50	7.6	36,644	0.02%
2023/06/30	28.7	148.51	32.1	149.88	152.00	-3.3	35,650	-0.01%
2023/06/29	9.1	145.71	22.1	146.15	146.50	-13	34,853	-0.04%
2023/06/28	33.1	145.41	42.3	146.11	144.00	-9.2	34,515	-0.03%
2023/06/27	43.9	141.45	36.1	140.76	141.50	7.8	34,041	0.02%
2023/06/26	35.2	146.27	20.5	146.88	146.50	14.7	33,402	0.04%
2023/06/21	22	150.73	33.8	150.18	151.50	-11.8	32,802	-0.04%
2023/06/20	30.3	145.80	15.9	145.57	145.00	14.5	31,932	0.05%
2023/06/19	21.3	150.35	10	148.30	150.00	11.3	31,097	0.04%
2023/06/16	18.7	146.14	16.8	147.29	149.00	1.9	30,599	0.01%
2023/06/15	17.2	145.75	16.9	145.86	147.00	0.3	29,704	0.00%
2023/06/14	42.4	138.91	18	139.72	140.00	24.4	28,915	0.08%
2023/06/13	38	136.10	53.3	136.31	138.00	-15.3	28,425	-0.05%
2023/06/12	30.7	132.22	15	131.97	129.00	15.6	27,351	0.06%
2023/06/09	17.2	129.03	54.6	128.43	131.50	-37.4	26,069	-0.14%
2023/06/08	12.2	121.25	20	121.65	120.00	-7.9	24,925	-0.03%
2023/06/07	40.5	122.40	46.3	122.74	125.00	-5.8	24,375	-0.02%
2023/06/06	1	118.46	33.1	116.25	118.50	-32.1	23,329	-0.14%
2023/06/05	9.2	116.95	9.1	116.78	117.00	0.2	22,912	0.00%
2023/06/02	36.2	119.48	34	119.56	118.00	2.2	22,448	0.01%
2023/06/01	7.1	114.57	11	114.64	115.00	-4	21,303	-0.02%
2023/05/31	21.7	115.89	9	116.27	116.50	12.7	20,850	0.06%
2023/05/30	48.1	117.20	27.1	116.90	115.00	20.9	19,902	0.11%
2023/05/29	10.6	114.43	13	114.54	114.00	-2.4	18,759	-0.01%
2023/05/26	41.1	116.31	19.1	116.74	115.50	22	18,208	0.12%
2023/05/25	11	112.45	14.2	112.43	113.50	-3.2	17,433	-0.02%
2023/05/24	3	106.00	3.5	106.71	105.50	-0.5	16,667	0.00%
2023/05/23	7	105.86	11.4	105.42	107.00	-4.4	16,366	-0.03%
2023/05/22	24.1	106.83	28.3	105.85	106.00	-4.2	15,908	-0.03%
2023/05/19	9	107.11	41	106.94	109.00	-32	15,394	-0.21%
2023/05/18	13	101.96	47.6	102.39	102.50	-34.6	14,591	-0.24%
2023/05/17	10.1	100.21	20.7	101.12	100.50	-10.6	14,096	-0.08%
2023/05/16	5.4	99.71	35.1	100.84	101.00	-29.7	13,567	-0.22%
2023/05/15	27.1	100.14	22.9	99.13	97.60	4.2	12,703	0.03%
2023/05/12	10.1	99.05	128.7	99.78	101.50	-118.7	11,907	-1.00%	大賣/鉅額交易
2023/05/11	9.1	92.05	16.3	92.79	92.30	-7.2	10,758	-0.07%
2023/05/10	4.1	90.99	5.1	91.05	91.70	-1	10,579	-0.01%
2023/05/09	3.1	91.91	3.6	91.88	91.80	-0.5	10,482	-0.01%
2023/05/08	0.4	90.40	1.7	90.06	90.40	-1.3	10,272	-0.01%
2023/05/05	0.1	88.70	1.1	89.94	89.60	-1.1	10,114	-0.01%
2023/05/04	0	0.00	0.1	88.90	89.00	-0.1	9,936	0.00%
2023/05/03	6.1	88.24	2.2	88.67	89.30	4	9,740	0.04%
2023/05/02	2	89.70	25.1	89.46	89.60	-23.1	9,567	-0.24%
2023/04/28	0	0.00	1.1	85.99	85.90	-1.1	9,161	-0.01%
2023/04/27	4.1	85.49	2	85.40	85.30	2	9,114	0.02%
2023/04/26	1.2	82.80	4	82.90	83.10	-2.8	9,007	-0.03%
2023/04/25	4.3	83.01	1	83.40	83.70	3.3	8,884	0.04%
2023/04/24	1	83.63	1	85.00	85.00	0	8,765	0.00%
2023/04/21	2.9	84.83	27.6	83.77	84.30	-24.7	8,678	-0.28%
2023/04/20	8	85.48	2	85.70	85.50	6	8,588	0.07%
2023/04/19	1	87.08	5.1	85.79	86.00	-4	8,544	-0.05%
2023/04/18	13.1	81.85	1	82.40	82.60	12.1	8,126	0.15%
2023/04/17	23.1	80.64	4	81.50	81.30	19.1	8,029	0.24%
2023/04/14	8.8	81.84	3	82.33	81.80	5.8	7,858	0.07%
2023/04/13	72.3	89.24	2	89.35	89.30	70.3	7,331	0.96%
2023/04/12	1.8	90.41	1.3	90.78	90.90	0.5	7,028	0.01%
2023/04/10	2	89.40	17	89.67	89.90	-15	6,702	-0.22%
2023/04/07	10.1	89.80	3.1	89.80	89.80	7.1	6,592	0.11%
2023/04/06	0	0.00	1	89.40	89.90	-1	6,459	-0.02%
2023/03/31	1.1	89.46	0.1	89.48	89.10	0.9	6,340	0.01%
2023/03/30	1	88.50	3	88.43	89.00	-2	6,513	-0.03%
2023/03/29	3	87.74	2	88.00	88.00	1	6,808	0.02%
2023/03/28	0	0.00	60.1	87.50	87.30	-60.1	7,121	-0.84%
2023/03/27	0	0.00	5	87.56	87.50	-5	7,343	-0.07%
2023/03/24	1.1	87.10	1.1	87.35	87.50	-0.1	7,684	0.00%
2023/03/23	0	0.00	0.1	85.00	85.30	-0.1	7,517	0.00%
2023/03/22	0	0.00	3.2	84.87	85.00	-3.2	7,428	-0.04%
2023/03/21	1.2	83.90	11	83.86	83.80	-9.9	7,359	-0.13%
2023/03/20	0	0.00	1	83.60	83.20	-1	7,351	-0.01%
2023/03/17	4	83.00	1	83.60	83.20	3	7,349	0.04%
2023/03/16	10	83.30	0	0.00	82.80	10	7,259	0.14%
2023/03/14	0	0.00	0	81.50	81.20	0	7,198	0.00%
2023/03/09	0.1	82.00	0	0.00	82.20	0.1	7,165	0.00%
2023/03/08	0	0.00	1.1	82.00	81.90	-1.1	7,217	-0.01%
2023/03/07	0	0.00	0.2	81.70	82.00	-0.2	7,217	0.00%
2023/03/06	0.1	81.70	2.9	81.83	81.70	-2.8	7,246	-0.04%
2023/03/02	0	0.00	5.1	80.00	80.50	-5.1	7,327	-0.07%
2023/03/01	1	78.50	0	0.00	79.80	1	7,324	0.01%
2023/02/24	0	0.00	1	80.60	80.10	-1	7,308	-0.01%
2023/02/23	0.2	79.70	7	80.16	80.10	-6.8	7,209	-0.09%
2023/02/22	0	0.00	0.2	78.60	79.20	-0.2	7,261	0.00%
2023/02/20	0	0.00	3.5	79.63	79.60	-3.5	7,424	-0.05%
2023/02/17	0	0.00	0	78.80	78.90	0	7,543	0.00%
2023/02/16	0	0.00	3	79.17	78.90	-3	7,849	-0.04%
2023/02/15	0	0.00	7	78.61	78.50	-7	7,964	-0.09%
2023/02/14	1	78.50	1	78.60	78.80	0	7,991	0.00%
2023/02/13	3	77.10	7	78.07	77.70	-4	8,026	-0.05%
2023/02/10	3	77.60	6	78.05	77.60	-3	8,106	-0.04%
2023/02/08	4	77.78	3	78.10	77.50	1	8,176	0.01%
2023/02/07	2	77.60	2.9	77.73	77.80	-0.9	8,180	-0.01%
2023/02/06	0	0.00	2	76.55	76.40	-2	8,210	-0.02%
2023/02/03	0	0.00	0.5	76.30	76.10	-0.5	8,282	-0.01%
2023/02/02	14	76.29	1.2	76.30	76.50	12.8	8,302	0.15%
2023/02/01	0	0.00	1	76.10	75.90	-1	8,287	-0.01%
2023/01/30	0	0.00	2	76.34	76.30	-2	8,268	-0.02%
2023/01/17	0	0.00	5	74.92	75.00	-5	8,206	-0.06%
2023/01/16	1	74.00	1	74.19	74.10	0	8,183	0.00%
2023/01/12	0	0.00	4	73.70	73.50	-4	8,308	-0.05%
2023/01/11	1	73.60	0.2	73.95	73.60	0.8	8,381	0.01%
2023/01/10	3	73.97	1	73.80	74.00	2	8,503	0.02%
2023/01/09	0.2	73.10	6	73.17	73.60	-5.9	8,609	-0.07%
2023/01/06	5	71.80	1	71.50	71.80	4	8,552	0.05%
2023/01/05	3	71.90	3	71.70	71.20	0	8,603	0.00%
2023/01/04	3	72.27	2	72.60	72.10	1	8,605	0.01%
2022/12/30	1	72.30	11	72.40	72.30	-10	8,663	-0.12%
2022/12/29	0	71.50	1	71.50	71.70	-1	8,696	-0.01%
2022/12/28	1	71.12	5	71.86	71.80	-4	8,716	-0.05%
2022/12/27	0	0.00	4	71.65	71.70	-4	8,751	-0.05%
2022/12/23	1	70.90	0	0.00	71.20	1	8,873	0.01%
2022/12/22	1	71.60	2	71.60	71.90	-1	8,940	-0.01%
2022/12/21	0.1	70.50	0	0.00	70.50	0.1	8,701	0.00%
2022/12/20	16	70.76	2	70.80	70.20	14	8,334	0.17%
2022/12/19	0.2	72.40	2	72.30	72.40	-1.8	8,000	-0.02%
2022/12/16	7	70.97	4	71.10	72.00	3	7,698	0.04%
2022/12/15	0.4	72.70	0	0.00	72.60	0.4	7,382	0.01%
2022/12/14	0	0.00	2	72.75	72.80	-2	7,445	-0.03%
2022/12/12	1	71.70	0	0.00	72.50	1	7,526	0.01%
2022/12/09	0	0.00	1	72.50	72.50	-1	7,653	-0.01%
2022/12/08	0	0.00	5	72.00	71.90	-5	7,697	-0.06%
2022/12/07	0	0.00	0	71.80	71.50	0	7,722	0.00%
2022/12/06	3	72.77	0	0.00	72.50	3	7,730	0.04%
2022/12/05	3	72.37	2	73.10	73.60	1	7,726	0.01%
2022/12/02	1	71.60	0	0.00	72.10	1	7,649	0.01%
2022/12/01	0	0.00	3	72.17	72.20	-3	7,641	-0.04%
2022/11/30	2.2	71.57	7	71.67	71.60	-4.8	7,637	-0.06%
2022/11/29	8	71.11	1	70.80	71.50	7	7,630	0.09%
2022/11/28	1	70.50	0	0.00	70.50	1	7,622	0.01%
2022/11/25	3	71.80	0	0.00	71.00	3	7,622	0.04%
2022/11/24	1	71.80	7	71.76	72.10	-6	7,618	-0.08%
2022/11/23	0	0.00	2	70.80	70.70	-2	7,575	-0.03%
2022/11/22	2	69.80	0	0.00	70.60	2	7,590	0.03%
2022/11/18	5	71.10	6	71.83	71.50	-1	7,580	-0.01%
2022/11/17	46	70.27	40.5	70.80	70.90	5.5	7,510	0.07%
2022/11/16	2	71.65	21	71.50	71.30	-19	7,410	-0.26%
2022/11/15	1	72.30	0	0.00	72.40	1	7,344	0.01%
2022/11/14	3.5	72.61	7.5	73.04	73.00	-4	7,264	-0.05%
2022/11/11	0	0.00	4	70.13	70.50	-4	7,022	-0.06%
2022/11/10	1.2	68.22	0	0.00	68.10	1.2	6,978	0.02%
2022/11/09	0	69.10	9	69.07	69.10	-9	7,106	-0.13%
2022/11/08	23	68.29	0	0.00	68.10	23	7,302	0.32%
2022/11/07	2	67.60	5	67.28	67.90	-3	7,224	-0.04%
2022/11/04	4	66.43	0	0.00	66.70	4	7,204	0.06%
2022/11/03	3.2	66.78	0	0.00	66.80	3.2	7,201	0.04%
2022/11/02	0	0.00	1	67.50	67.30	-1	7,170	-0.01%
2022/11/01	10.1	67.17	0	0.00	67.00	10.1	7,129	0.14%
2022/10/31	3	68.40	0	0.00	68.40	3	7,068	0.04%
2022/10/28	1.1	68.02	0	0.00	67.70	1.1	7,089	0.02%
2022/10/27	1	68.40	4	69.00	68.10	-3	7,145	-0.04%
2022/10/26	6.2	68.09	0	0.00	68.30	6.2	7,178	0.09%
2022/10/24	0	69.40	0	0.00	69.30	0	7,399	0.00%
2022/10/21	1	69.60	0	0.00	68.80	1	7,461	0.01%
2022/10/20	16	69.58	0	0.00	70.00	16	7,496	0.21%
2022/10/19	1	71.10	1	71.20	70.60	0	7,375	0.00%
2022/10/18	4	70.30	0	0.00	70.70	4	7,313	0.05%
2022/10/17	1.1	71.31	1	72.00	71.30	0.1	7,241	0.00%
2022/10/14	4	72.85	0	0.00	72.50	4	7,234	0.06%
2022/10/13	4	72.30	0	0.00	72.50	4	7,278	0.05%
2022/10/12	1	73.00	0	0.00	73.80	1	7,305	0.01%
2022/10/11	3	73.14	4	73.50	73.00	-1	7,327	-0.01%
2022/10/07	4	74.90	2	76.20	74.80	2	7,235	0.03%
2022/10/06	0	0.00	3	77.57	76.00	-3	7,230	-0.04%
2022/10/05	1	76.60	0	0.00	76.20	1	7,215	0.01%
2022/10/04	0	0.00	6	75.80	76.20	-6	7,217	-0.08%
2022/10/03	1.1	75.00	0	0.00	74.20	1.1	7,175	0.01%
2022/09/30	2	76.70	0	0.00	77.00	2	7,246	0.03%
2022/09/29	1	76.80	2	78.20	78.20	-1	7,265	-0.01%
2022/09/28	0.1	76.60	2	77.40	77.70	-1.9	7,308	-0.03%
2022/09/27	1	76.00	0.2	76.50	77.00	0.9	7,288	0.01%
2022/09/26	1	76.50	0	0.00	76.50	1	7,296	0.01%
2022/09/23	5	77.46	0	0.00	77.30	5	7,303	0.07%
2022/09/22	12.2	77.01	1	76.90	79.00	11.2	7,377	0.15%
2022/09/21	2	78.25	0	0.00	78.60	2	7,331	0.03%
2022/09/19	0	0.00	1	80.20	79.70	-1	7,159	-0.01%
2022/09/16	1	79.60	3	79.17	79.50	-2	7,106	-0.03%
2022/09/15	0	0.00	1	79.00	79.60	-1	7,002	-0.01%
2022/09/14	7	79.54	0.4	79.50	79.20	6.7	6,959	0.10%
2022/09/12	0	0.00	1	80.50	80.80	-1	6,924	-0.01%
2022/09/06	0.5	79.50	3	79.57	79.50	-2.5	6,985	-0.04%
2022/09/05	0	0.00	4	79.33	79.20	-4	6,969	-0.06%
2022/09/01	4	77.85	0	0.00	78.10	4	6,962	0.06%
2022/08/31	0	0.00	3	79.10	79.30	-3	6,922	-0.04%
2022/08/30	1	78.40	0	0.00	78.60	1	6,873	0.01%
2022/08/26	0	0.00	2	79.00	79.00	-2	6,886	-0.03%
2022/08/25	0	0.00	6.1	78.74	79.00	-6.1	6,895	-0.09%
2022/08/23	0	0.00	10	79.00	78.30	-10	7,039	-0.14%
2022/08/19	0	0.00	7	79.30	79.80	-7	7,120	-0.10%
2022/08/17	4	77.85	0	0.00	77.80	4	7,122	0.06%
2022/08/16	8	77.22	2	78.10	78.40	6	7,123	0.08%
2022/08/15	23.5	78.16	1	79.50	77.80	22.5	7,028	0.32%
2022/08/12	0	0.00	0	81.00	80.90	0	6,884	0.00%
2022/08/11	6	81.17	0	0.00	81.30	6	6,980	0.09%
2022/08/10	5	81.20	2.2	81.19	81.50	2.8	7,124	0.04%
2022/08/08	1	78.90	0	0.00	79.70	1	7,586	0.01%
2022/08/04	2.1	78.70	1	78.30	78.30	1.1	7,636	0.01%
2022/08/03	0	78.60	0	0.00	78.50	0	7,635	0.00%
2022/08/02	2	77.90	2	78.45	78.70	0	7,614	0.00%
2022/08/01	14	77.60	1	77.90	78.40	13	7,546	0.17%
2022/07/29	0.1	84.76	6.2	84.80	84.60	-6.1	7,400	-0.08%
2022/07/28	1	83.90	0	83.68	84.40	0.9	7,262	0.01%
2022/07/26	1.2	82.04	0.5	82.30	82.50	0.7	7,166	0.01%
2022/07/25	1	82.20	4	82.43	83.00	-3	7,161	-0.04%
2022/07/22	0.1	82.80	0	0.00	83.00	0.1	7,161	0.00%
2022/07/21	0	0.00	0.1	83.18	83.70	-0.1	7,118	0.00%
2022/07/20	0	81.90	0	0.00	81.10	0	7,113	0.00%
2022/07/19	1	81.60	0	0.00	81.10	1	7,122	0.01%
2022/07/18	0	79.70	0	0.00	80.70	0	7,182	0.00%
2022/07/15	2	80.30	0	0.00	79.70	2	7,198	0.03%
2022/07/14	0.1	80.30	1	80.40	80.30	-1	7,338	-0.01%
2022/07/13	0	0.00	2	79.60	79.20	-2	7,323	-0.03%
2022/07/12	0.1	77.00	1	77.20	76.80	-0.9	7,326	-0.01%
2022/07/11	3	77.13	1	77.30	78.00	2	7,300	0.03%
2022/07/06	3	78.07	0	0.00	75.00	3	7,233	0.04%
2022/06/30	0	79.10	38	79.66	79.80	-38	7,404	-0.51%
2022/06/29	0	80.30	0	0.00	80.10	0	7,549	0.00%
2022/06/28	0	0.00	5	81.30	80.90	-5	7,659	-0.07%
2022/06/27	0	80.70	1	81.10	80.80	-1	7,836	-0.01%
2022/06/24	0	80.40	1	80.40	80.40	-1	7,870	-0.01%
2022/06/23	0.2	79.50	0	0.00	80.00	0.2	7,891	0.00%
2022/06/22	1	79.70	0	0.00	79.40	1	7,860	0.01%
2022/06/21	0	0.00	7	80.27	80.60	-7	7,842	-0.09%
2022/06/20	3	78.97	0	0.00	78.90	3	7,806	0.04%
2022/06/17	3	79.80	0	0.00	81.00	3	7,831	0.04%
2022/06/16	0	0.00	37	80.32	79.80	-37	7,752	-0.48%
2022/06/15	3	79.80	3	80.37	80.00	0	7,838	0.00%
2022/06/14	12	80.00	0	0.00	79.90	12	7,954	0.15%
2022/06/13	1	78.80	6	79.52	79.30	-5	8,014	-0.06%
2022/06/10	0	80.10	1.1	80.54	80.40	-1.1	7,997	-0.01%
2022/06/09	0	0.00	3	80.70	80.60	-3	8,023	-0.04%
2022/06/08	0	0.00	12	80.66	80.20	-12	8,024	-0.15%
2022/06/07	0	0.00	3.1	80.06	80.00	-3.1	8,126	-0.04%
2022/06/06	0	0.00	12	79.80	79.60	-12	8,208	-0.15%
2022/06/02	17	79.42	2	80.00	79.10	15	8,344	0.18%
2022/06/01	1	80.20	0	0.00	79.90	1	8,428	0.01%
2022/05/31	2.1	79.31	0	0.00	79.60	2.1	8,436	0.02%
2022/05/30	0	0.00	2	79.10	79.10	-2	8,301	-0.02%
2022/05/27	1	77.20	0.1	77.50	77.20	1	8,252	0.01%
2022/05/26	0	0.00	1.1	76.61	76.70	-1.1	8,252	-0.01%
2022/05/25	0	0.00	1	76.00	75.70	-1	8,329	-0.01%
2022/05/24	6	75.10	0.3	75.30	75.00	5.7	8,479	0.07%
2022/05/23	1	76.10	0	0.00	75.50	1	8,400	0.01%
2022/05/20	4.1	74.63	0	0.00	74.50	4.1	8,389	0.05%
2022/05/19	2	74.30	0	0.00	75.10	2	8,312	0.02%
2022/05/18	2.1	75.22	0.1	75.60	75.70	2	8,208	0.02%
2022/05/17	6.3	75.49	3	75.47	75.40	3.3	8,051	0.04%
2022/05/16	13.1	77.32	18	76.64	76.40	-4.9	7,882	-0.06%
2022/05/13	3	81.37	0	0.00	82.10	3	7,582	0.04%
2022/05/10	1.2	82.72	1	83.80	83.60	0.2	7,542	0.00%
2022/05/09	0	0.00	1	84.50	84.90	-1	7,633	-0.01%
2022/05/06	0	0.00	8.6	84.75	85.60	-8.6	7,668	-0.11%
2022/05/05	1	85.90	0	85.80	85.50	1	7,688	0.01%
2022/05/04	0	0.00	4	84.65	85.20	-4	7,699	-0.05%
2022/05/03	0	0.00	3	83.40	83.60	-3	7,777	-0.04%
2022/04/29	0	0.00	1	83.80	83.80	-1	7,810	-0.01%
2022/04/28	1.1	82.65	0	0.00	82.90	1.1	7,907	0.01%
2022/04/27	1	82.70	0	0.00	83.00	1	7,975	0.01%
2022/04/26	3	83.17	0	0.00	83.90	3	8,007	0.04%
2022/04/22	4.2	84.57	0	0.00	84.50	4.2	7,911	0.05%
2022/04/21	1	85.00	0	0.00	84.60	1	7,849	0.01%
2022/04/20	6.2	84.53	5	85.28	85.80	1.2	7,859	0.02%
2022/04/19	1	85.00	0	0.00	85.00	1	7,715	0.01%
2022/04/18	8.5	84.96	0	0.00	85.20	8.5	7,809	0.11%
2022/04/15	0.2	86.00	0	0.00	85.90	0.2	7,812	0.00%
2022/04/14	11	85.89	0	0.00	85.60	11	7,872	0.14%
2022/04/13	0.2	87.10	5	87.50	87.70	-4.9	7,858	-0.06%
2022/04/12	0.2	85.70	1	86.00	85.70	-0.9	7,863	-0.01%
2022/04/11	2	85.61	2	87.30	85.60	0	7,899	0.00%
2022/04/08	3	85.43	1	85.40	85.90	2	7,892	0.03%
2022/04/07	10	85.97	1	86.00	86.00	9	7,870	0.11%
2022/04/06	7	86.26	0	0.00	87.00	7	7,908	0.09%
2022/04/01	16	86.38	0	0.00	86.50	16	8,054	0.20%
2022/03/31	13	88.71	1	88.50	88.30	12	7,848	0.15%
2022/03/30	6.2	89.68	0	0.00	89.60	6.2	7,671	0.08%
2022/03/29	1	91.00	0	0.00	91.30	1	7,505	0.01%
2022/03/28	11	90.50	2	91.10	91.80	9	7,499	0.12%
2022/03/25	10.1	91.10	0	0.00	91.50	10.1	7,540	0.13%
2022/03/24	1.3	91.85	1	91.60	91.80	0.3	7,619	0.00%
2022/03/23	1	91.40	0	0.00	92.70	1	7,703	0.01%
2022/03/22	3.1	91.14	0	0.00	91.40	3.1	7,769	0.04%
2022/03/21	1.2	92.06	0	0.00	92.00	1.2	7,743	0.01%
2022/03/17	11	92.35	13.1	93.03	92.40	-2.1	7,714	-0.03%
2022/03/16	3	90.90	0	0.00	92.00	3	7,634	0.04%
2022/03/15	3	90.97	0	0.00	91.00	3	7,586	0.04%
2022/03/14	5	91.74	1.1	92.10	92.00	4	7,617	0.05%
2022/03/11	0	0.00	0	92.10	92.00	0	7,628	0.00%
2022/03/10	1.2	92.39	6.3	92.71	92.60	-5.1	7,640	-0.07%
2022/03/09	1	89.21	0	0.00	89.10	1	7,563	0.01%
2022/03/08	6	89.60	1	89.50	89.60	5	7,500	0.07%
2022/03/07	1	90.30	0	90.50	90.90	1	7,381	0.01%
2022/03/04	0	0.00	12	92.37	92.90	-12	7,407	-0.16%
2022/03/03	0	0.00	1	93.60	93.60	-1	7,410	-0.01%
2022/03/02	3	92.80	0	0.00	93.20	3	7,441	0.04%
2022/03/01	1	93.50	5	94.24	93.80	-4	7,400	-0.05%
2022/02/25	6	91.80	0	0.00	92.90	6	7,351	0.08%
2022/02/24	14.2	91.66	1	93.00	91.90	13.2	7,291	0.18%
2022/02/23	3	94.37	2.4	94.34	94.30	0.6	7,157	0.01%
2022/02/22	4	93.35	15.2	94.05	94.80	-11.2	7,251	-0.15%
2022/02/21	0	0.00	0.3	94.47	94.70	-0.3	7,214	0.00%
2022/02/18	0	0.00	20	94.17	94.30	-20	7,274	-0.27%
2022/02/17	7	93.23	6	93.22	93.20	1	7,482	0.01%
2022/02/16	1	93.00	0	0.00	93.40	1	7,718	0.01%
2022/02/15	1	92.10	1	92.60	92.40	0	7,737	0.00%
2022/02/14	13	92.37	0	0.00	92.60	13	7,744	0.17%
2022/02/11	9	93.70	0	0.00	93.80	9	7,869	0.11%
2022/02/10	2.2	94.94	0	94.70	95.00	2.2	7,888	0.03%
2022/02/09	0	95.30	31.3	94.83	95.70	-31.3	7,903	-0.40%
2022/02/08	11	94.00	4	93.95	94.20	7	7,810	0.09%
2022/02/07	1	93.00	18	93.65	93.70	-17	7,801	-0.22%
2022/01/26	3	92.50	7	93.01	92.90	-4	7,746	-0.05%
2022/01/25	4	92.40	0	0.00	93.00	4	7,756	0.05%
2022/01/24	0	0.00	10	93.12	94.00	-10	7,671	-0.13%
2022/01/21	7	92.34	1	92.30	92.90	6	7,617	0.08%
2022/01/20	1	93.00	1	92.70	92.80	0	7,494	0.00%
2022/01/19	1	92.80	0	0.00	93.40	1	7,398	0.01%
2022/01/18	3.8	93.40	4	93.40	93.40	-0.2	7,371	0.00%
2022/01/17	1.3	91.82	1	91.70	91.90	0.3	7,275	0.00%
2022/01/14	0	0.00	2	91.85	92.50	-2	7,282	-0.03%
2022/01/13	1	91.50	0.3	91.70	92.20	0.7	7,243	0.01%
2022/01/12	0	0.00	0.1	92.40	91.90	-0.1	7,196	0.00%
2022/01/11	4.3	91.55	13	92.08	92.10	-8.7	7,183	-0.12%
2022/01/10	13	93.06	1.1	92.08	92.50	11.9	7,108	0.17%
2022/01/07	7	92.80	0	0.00	93.00	7	7,097	0.10%
2022/01/06	3	92.33	2	92.75	93.30	1	7,039	0.01%
2022/01/05	3	92.70	0	0.00	93.50	3	6,993	0.04%
2022/01/04	5	93.08	1	93.20	93.50	4	6,997	0.06%
2022/01/03	8	93.94	2	94.69	93.70	6	6,912	0.09%
2021/12/30	0	0.00	2.2	95.05	94.70	-2.2	6,892	-0.03%
2021/12/29	6.3	94.36	5	94.72	94.60	1.3	6,822	0.02%
2021/12/28	3.1	93.76	25.2	94.00	94.70	-22.1	6,688	-0.33%
2021/12/27	0	91.40	22	90.96	91.40	-22	6,417	-0.34%
2021/12/24	0	0.00	1	90.50	90.50	-1	6,430	-0.02%
2021/12/23	0	90.20	2	90.05	90.30	-2	6,459	-0.03%
2021/12/22	0	89.80	0.1	89.90	90.00	0	6,490	0.00%
2021/12/21	1	89.20	5.1	89.24	89.30	-4.1	6,476	-0.06%
2021/12/20	20	88.21	9	88.42	87.80	11	6,421	0.17%
2021/12/17	1	89.20	0.2	89.50	88.90	0.8	6,429	0.01%
2021/12/16	10	90.16	10	90.04	90.10	0	6,493	0.00%
2021/12/15	1	88.40	9.1	88.56	88.80	-8.1	6,545	-0.12%
2021/12/14	0	0.00	5.2	89.27	89.30	-5.2	6,669	-0.08%
2021/12/13	0	0.00	3	89.30	88.70	-3	6,598	-0.05%
2021/12/10	4	89.30	6.1	89.61	89.30	-2.1	6,574	-0.03%
2021/12/09	0	0.00	4	88.90	89.00	-4	6,519	-0.06%
2021/12/08	12	88.41	16.1	88.99	88.40	-4.1	6,494	-0.06%
2021/12/07	1	87.10	0.1	87.50	87.90	0.9	6,499	0.01%
2021/12/06	0	0.00	2	87.90	87.30	-2	6,462	-0.03%
2021/12/03	0	0.00	8	88.30	87.80	-8	6,465	-0.12%
2021/12/02	1	87.50	3	87.13	87.90	-2	6,415	-0.03%
2021/12/01	9	87.81	4.1	87.82	87.90	4.9	6,352	0.08%
2021/11/30	13	86.91	11.1	87.53	85.90	1.9	6,298	0.03%
2021/11/29	0.1	86.60	0	86.20	86.60	0	6,121	0.00%
2021/11/26	2	86.80	1	87.20	86.60	1	6,109	0.02%
2021/11/24	0	86.90	0	0.00	87.00	0	6,214	0.00%
2021/11/23	0.1	86.65	3	87.50	87.60	-2.9	6,215	-0.05%
2021/11/22	8.1	86.09	11	86.54	86.50	-2.9	6,165	-0.05%
2021/11/19	7	86.89	0	0.00	86.90	7	6,152	0.11%
2021/11/18	0	0.00	2	88.00	88.30	-2	6,090	-0.03%
2021/11/17	4	87.83	4	88.00	88.50	0	6,087	0.00%
2021/11/16	6	88.05	21.3	88.25	88.60	-15.3	6,057	-0.25%
2021/11/15	6	86.10	14.2	85.74	86.00	-8.2	5,885	-0.14%
2021/11/12	3	82.60	2	83.35	83.00	1	5,764	0.02%
2021/11/11	1	82.50	0	0.00	82.50	1	5,807	0.02%
2021/11/10	4	82.68	29	82.84	82.80	-25	5,945	-0.42%
2021/11/09	1	80.80	5	80.82	81.10	-4	5,960	-0.07%
2021/11/08	0	0.00	4.7	81.18	81.50	-4.7	5,963	-0.08%
2021/11/05	4.1	79.00	1	79.80	80.00	3.1	5,955	0.05%
2021/11/04	0	0.00	1	79.50	79.70	-1	5,942	-0.02%
2021/11/03	0	0.00	1	79.00	79.10	-1	5,985	-0.02%
2021/11/02	3	79.30	2	79.10	79.20	1	6,033	0.02%
2021/10/29	1.1	77.86	0	0.00	78.00	1.1	6,258	0.02%
2021/10/28	0	0.00	0.1	78.70	78.90	-0.1	6,376	0.00%
2021/10/27	7.1	78.72	0	0.00	78.60	7.1	6,489	0.11%
2021/10/26	0	0.00	4.1	79.20	79.20	-4.1	6,656	-0.06%
2021/10/25	2	77.86	0.1	78.30	77.90	1.9	6,709	0.03%
2021/10/22	0	0.00	12	78.58	78.30	-12	6,850	-0.18%
2021/10/21	14	77.80	5	77.90	77.90	9	7,033	0.13%
2021/10/20	1.1	78.33	0	0.00	78.40	1.1	7,473	0.01%
2021/10/19	0	79.10	8	79.18	79.40	-8	7,685	-0.10%
2021/10/18	1	78.90	0	0.00	78.90	1	7,828	0.01%
2021/10/15	3	78.83	3.3	78.73	78.40	-0.3	7,969	0.00%
2021/10/14	0	0.00	24	78.34	78.90	-24	8,014	-0.30%
2021/10/12	5.1	76.67	2	76.50	76.90	3.1	8,120	0.04%
2021/10/08	2	78.70	0	0.00	78.50	2	8,193	0.02%
2021/10/07	1	78.70	5.1	78.74	78.10	-4.1	8,317	-0.05%
2021/10/06	0	0.00	1	77.70	77.50	-1	8,332	-0.01%
2021/10/05	1	76.70	1	76.90	77.10	0	8,422	0.00%
2021/10/04	7	77.49	2	77.70	77.30	5	8,509	0.06%
2021/10/01	0	77.10	2	77.65	77.00	-2	8,569	-0.02%
2021/09/30	1	76.90	0	0.00	77.50	1	8,565	0.01%
2021/09/29	0.1	76.82	2	77.00	76.70	-1.9	8,640	-0.02%
2021/09/28	6	77.50	0	0.00	77.50	6	8,704	0.07%
2021/09/27	2	78.30	0	0.00	78.20	2	8,780	0.02%
2021/09/24	12.5	79.26	1.1	78.88	78.40	11.4	8,891	0.13%
2021/09/23	1	78.60	14.1	79.02	79.50	-13.1	8,853	-0.15%
2021/09/22	1	76.00	3.1	77.34	78.40	-2.1	8,773	-0.02%
2021/09/17	2	77.20	2.1	77.49	77.90	-0.1	8,694	0.00%
2021/09/16	0.1	75.90	0	0.00	76.00	0.1	8,638	0.00%
2021/09/15	0.1	76.34	0	0.00	75.90	0.1	8,810	0.00%
2021/09/14	0.1	75.70	0	0.00	75.70	0.1	8,897	0.00%
2021/09/13	0	75.20	0	0.00	75.20	0	9,109	0.00%
2021/09/10	2	74.60	0	0.00	74.90	2	9,193	0.02%
2021/09/09	2	76.30	2	75.60	76.00	0	9,279	0.00%
2021/09/08	7	76.33	0	0.00	76.20	7	9,445	0.07%
2021/09/06	0.6	77.62	2	77.60	76.80	-1.4	9,718	-0.01%
2021/09/03	2	77.20	0	0.00	77.40	2	9,797	0.02%
2021/09/02	0.1	77.40	0.1	78.10	77.10	0	9,933	0.00%
2021/09/01	0.2	78.05	0.2	78.30	78.00	0	10,141	0.00%
2021/08/31	2	77.30	4	77.95	78.40	-2	10,194	-0.02%
2021/08/30	1	77.10	3	77.33	77.50	-2	10,180	-0.02%
2021/08/27	50	76.70	12	76.80	76.80	38	10,249	0.37%
2021/08/26	3	76.40	0	0.00	76.30	3	10,407	0.03%
2021/08/24	3	76.60	1	76.80	76.70	2	10,639	0.02%
2021/08/23	2	76.15	0	0.00	75.90	2	10,719	0.02%
2021/08/20	1.1	75.90	5	75.90	75.60	-3.9	10,840	-0.04%
2021/08/19	1	74.20	1	74.90	74.90	0	11,356	0.00%
2021/08/18	3	74.90	0	0.00	75.20	3	11,484	0.03%
2021/08/17	5	73.42	0	0.00	73.70	5	11,478	0.04%
2021/08/16	6	72.95	1	73.30	73.20	5	11,444	0.04%
2021/08/13	12	73.91	0	0.00	73.70	12	11,420	0.11%
2021/08/12	2	75.80	0	0.00	76.00	2	11,377	0.02%
2021/08/11	2	76.26	1	76.40	76.40	1	11,433	0.01%
2021/08/09	0	0.00	5	77.30	77.50	-5	11,738	-0.04%
2021/08/06	7	76.93	0	0.00	77.10	7	11,850	0.06%
2021/08/05	4.2	76.41	7	76.33	76.40	-2.8	12,015	-0.02%
2021/08/04	10.8	76.49	5	76.68	76.20	5.8	12,291	0.05%
2021/08/03	4	77.00	0	0.00	77.40	4	12,231	0.03%
2021/08/02	1.3	77.65	2	77.40	78.00	-0.8	12,165	-0.01%
2021/07/30	16	77.29	0	0.00	77.30	16	12,196	0.13%
2021/07/29	3	78.44	0	0.00	78.40	3	12,203	0.02%
2021/07/28	9.4	78.69	1	78.70	79.00	8.4	12,184	0.07%
2021/07/27	17.1	80.10	11	80.28	80.40	6.1	12,188	0.05%
2021/07/26	51.2	81.19	2	80.80	80.90	49.2	12,102	0.41%
2021/07/23	35.2	89.53	3	90.20	89.40	32.2	11,689	0.28%
2021/07/22	2	89.90	0	0.00	90.00	2	11,501	0.02%
2021/07/21	1	91.30	2	91.80	90.30	-1	11,469	-0.01%
2021/07/20	1	90.70	3.1	90.83	91.00	-2.1	11,325	-0.02%
2021/07/19	1	90.30	0	0.00	90.70	1	11,315	0.01%
2021/07/16	10	90.80	5	90.69	91.40	5	11,385	0.04%
2021/07/15	3	89.17	0	89.70	89.40	3	11,377	0.03%
2021/07/14	2	90.50	1	91.00	89.90	1	11,334	0.01%
2021/07/13	2	91.60	2	91.70	91.80	0	11,261	0.00%
2021/07/12	0	0.00	13	90.94	91.30	-13	11,292	-0.12%
2021/07/09	3	90.23	0	0.00	90.50	3	11,276	0.03%
2021/07/08	6	90.82	7	91.03	90.60	-1	11,313	-0.01%
2021/07/07	2	89.55	0	0.00	89.50	2	11,381	0.02%
2021/07/06	1	89.81	1	90.79	89.50	0	11,376	0.00%
2021/07/05	2	90.10	12.1	90.41	90.20	-10.1	11,361	-0.09%
2021/07/02	1	89.30	8.1	89.09	88.90	-7.1	11,314	-0.06%
2021/07/01	1.1	88.55	18	88.19	88.20	-16.9	11,283	-0.15%
2021/06/30	0	0.00	11	87.60	87.50	-11	11,193	-0.10%
2021/06/29	16	86.93	0.2	87.20	86.90	15.8	11,209	0.14%
2021/06/28	13	87.23	0	0.00	87.70	13	11,449	0.11%
2021/06/25	1	86.70	0	0.00	87.30	1	11,570	0.01%
2021/06/24	1	86.79	0	0.00	86.80	1	11,637	0.01%
2021/06/23	1	86.80	0	0.00	87.00	1	11,509	0.01%
2021/06/22	4	86.30	0	0.00	86.20	4	11,458	0.04%
2021/06/21	4	87.20	1	87.10	87.10	3	11,292	0.03%
2021/06/18	1	87.40	0	0.00	87.00	1	11,370	0.01%
2021/06/17	7	87.26	0	0.00	87.60	7	11,245	0.06%
2021/06/16	4	88.25	6	87.80	88.30	-2	11,237	-0.02%
2021/06/15	6	87.23	2	87.45	87.10	4	11,287	0.04%
2021/06/11	1	86.00	2.1	86.14	86.00	-1.1	11,244	-0.01%
2021/06/10	15	85.13	6	85.45	85.10	9	11,254	0.08%
2021/06/09	7	85.76	1	85.30	85.10	6	11,197	0.05%
2021/06/08	4	86.90	0	0.00	86.70	4	11,121	0.04%
2021/06/07	3	86.50	2	86.65	87.00	1	11,106	0.01%
2021/06/04	3	87.17	4	87.18	87.10	-1	11,104	-0.01%
2021/06/03	24	87.65	1	87.80	87.80	23	11,145	0.21%
2021/06/02	7	88.83	6	89.52	88.40	1	11,093	0.01%
2021/06/01	3	90.27	0	90.50	89.90	3	11,019	0.03%
2021/05/31	5	89.69	3	89.20	89.70	2	11,062	0.02%
2021/05/28	2	87.50	2	88.35	87.90	0	11,048	0.00%
2021/05/27	6	86.60	1	87.20	87.40	5	10,966	0.05%
2021/05/26	1	87.10	0	0.00	87.20	1	10,593	0.01%
2021/05/25	3	88.17	1	88.50	87.90	2	10,510	0.02%
2021/05/24	1	88.00	0	0.00	87.90	1	10,469	0.01%
2021/05/21	1	89.29	0	0.00	88.80	1	10,477	0.01%
2021/05/20	24	90.18	20	89.90	88.40	4	10,473	0.04%
2021/05/19	2	89.50	1	89.30	89.50	1	10,440	0.01%
2021/05/18	3	88.24	4	89.53	90.00	-1	10,478	-0.01%
2021/05/17	6	87.83	3	88.47	88.30	3	10,558	0.03%
2021/05/14	4	91.00	9	90.54	90.30	-5	10,414	-0.05%
2021/05/13	5.2	88.12	8	87.73	88.10	-2.8	10,258	-0.03%
2021/05/12	11	89.36	5	87.70	87.90	6	10,164	0.06%
2021/05/11	11	92.47	1	92.70	91.50	10	10,012	0.10%
2021/05/07	6	94.55	12	94.79	95.40	-6	10,007	-0.06%
2021/05/06	12	93.52	4	93.42	93.00	8	10,012	0.08%
2021/05/05	12	94.40	13	93.92	94.10	-1	9,907	-0.01%
2021/05/04	5	94.66	23	94.50	94.30	-18	9,895	-0.18%
2021/05/03	17	97.09	1	96.62	96.20	16	9,850	0.16%
2021/04/29	1	98.20	3	98.40	98.40	-2	9,793	-0.02%
2021/04/28	13	97.20	14	97.56	97.60	-1	9,796	-0.01%
2021/04/27	17.2	97.62	9	98.02	97.40	8.2	9,875	0.08%
2021/04/26	18.1	98.64	2	98.20	98.80	16.1	9,825	0.16%
2021/04/23	1	97.70	3	98.40	97.60	-2	9,893	-0.02%
2021/04/22	6.1	97.91	6	97.12	97.20	0.1	9,913	0.00%
2021/04/21	1.1	97.91	0	0.00	97.80	1.1	9,885	0.01%
2021/04/20	0	0.00	3	97.77	98.00	-3	9,976	-0.03%
2021/04/19	1	97.30	0	0.00	97.30	1	9,987	0.01%
2021/04/16	1	97.11	6	97.30	97.90	-5	10,011	-0.05%
2021/04/15	1	95.70	0	0.00	95.90	1	10,014	0.01%
2021/04/14	2	95.61	2	96.70	96.00	0	10,014	0.00%
2021/04/13	12	96.18	6.2	96.54	95.90	5.8	10,058	0.06%
2021/04/12	9	97.62	17	98.36	97.40	-8	10,139	-0.08%
2021/04/09	27	98.10	11	97.72	97.90	16	10,199	0.16%
2021/04/08	4	98.98	0	0.00	98.80	4	10,104	0.04%
2021/04/07	19	98.83	3	98.93	99.00	16	10,058	0.16%
2021/04/06	1.1	99.88	3.1	99.37	99.30	-1.9	9,994	-0.02%
2021/04/01	10	99.67	7	99.06	99.00	3	10,014	0.03%
2021/03/31	80.2	99.34	24.1	99.17	98.00	56.1	9,944	0.56%
2021/03/30	7	98.16	12.2	98.02	99.00	-5.2	9,625	-0.05%
2021/03/29	4.1	97.77	6.5	96.79	98.00	-2.5	9,494	-0.03%
2021/03/26	1	93.60	1.3	93.92	94.00	-0.3	9,377	0.00%
2021/03/25	0	0.00	3	92.90	93.00	-3	9,391	-0.03%
2021/03/24	6	93.58	8.1	93.75	93.70	-2.1	9,444	-0.02%
2021/03/23	3	94.07	9	93.60	93.40	-6	9,436	-0.06%
2021/03/22	3	90.80	5	90.52	90.80	-2	9,384	-0.02%
2021/03/19	2.2	90.40	1	90.70	89.40	1.2	9,490	0.01%
2021/03/18	13	91.95	4.2	91.54	91.50	8.8	9,412	0.09%
2021/03/17	4	88.95	0	0.00	88.60	4	9,292	0.04%
2021/03/16	0.1	89.10	1	89.30	89.50	-0.9	9,331	-0.01%
2021/03/15	7	88.71	3	88.77	88.90	4	9,314	0.04%
2021/03/12	0	87.70	11	87.59	88.50	-11	9,404	-0.12%
2021/03/11	5	86.40	12.8	86.61	86.80	-7.7	9,511	-0.08%
2021/03/10	1	85.70	8	85.99	85.70	-7	9,556	-0.07%
2021/03/09	2	84.80	2	85.10	85.50	0	9,543	0.00%
2021/03/05	17	84.83	14	85.09	85.50	3	9,449	0.03%
2021/03/04	2	85.25	11	85.29	85.20	-9	9,598	-0.09%
2021/03/03	27	86.32	0	0.00	85.60	27	9,540	0.28%
2021/03/02	12.3	86.29	21	86.11	86.00	-8.8	9,484	-0.09%
2021/02/26	17	85.15	1	85.00	85.00	16	9,466	0.17%
2021/02/25	21	86.17	20	86.05	87.00	1	9,354	0.01%
2021/02/24	6.2	86.16	6	85.62	85.50	0.2	9,362	0.00%
2021/02/23	8	86.41	2	86.30	86.70	6	9,288	0.06%
2021/02/22	1.1	87.38	6	87.98	87.30	-5	9,305	-0.05%
2021/02/19	11	87.22	0	0.00	88.20	11	9,357	0.12%
2021/02/18	1.2	88.86	50	89.20	88.90	-48.8	9,557	-0.51%
2021/02/17	0.1	87.86	118.4	88.21	88.70	-118.2	9,739	-1.21%	大賣/鉅額交易
2021/02/05	0	0.00	1	85.00	85.10	-1	9,556	-0.01%
2021/02/04	0	0.00	1	84.80	84.50	-1	9,595	-0.01%
2021/02/03	3	85.27	102	85.79	85.50	-99	9,737	-1.02%	大賣/
2021/02/02	5.3	83.10	106	84.77	84.60	-100.7	9,766	-1.03%	大賣/
2021/02/01	1	81.90	2	82.60	82.50	-1	9,634	-0.01%
2021/01/29	103	82.68	3	82.60	80.70	100	9,623	1.04%	大買/
2021/01/28	2.2	82.65	1	82.20	82.80	1.2	9,571	0.01%
2021/01/27	0	0.00	203	84.55	84.10	-203	9,501	-2.14%	大賣/鉅額交易
2021/01/26	1	83.00	4	83.50	83.00	-3	9,472	-0.03%
2021/01/25	2	83.20	11	83.88	84.30	-9	9,428	-0.10%
2021/01/22	214	81.95	1	82.70	82.40	213	9,397	2.27%	大買/鉅額交易
2021/01/21	1	81.70	0.2	82.00	81.40	0.8	9,386	0.01%
2021/01/20	7.2	81.51	8.2	80.42	81.20	-1	9,356	-0.01%
2021/01/19	1	82.80	3	82.87	82.60	-2	9,215	-0.02%
2021/01/18	2	82.80	1	83.00	83.20	1	9,152	0.01%
2021/01/15	1.7	86.05	5	85.76	85.00	-3.3	9,070	-0.04%
2021/01/14	8	85.48	6	85.88	85.60	2	9,068	0.02%
2021/01/13	2	86.10	8.9	86.18	86.10	-6.9	9,146	-0.08%
2021/01/12	6	84.23	2	84.90	84.90	4	8,981	0.04%
2021/01/11	9	84.27	7	84.34	84.90	2	8,902	0.02%
2021/01/08	30.2	84.38	16.3	84.09	84.60	13.9	8,867	0.16%
2021/01/07	112	84.48	9	84.46	83.90	103	8,812	1.17%	大買/鉅額交易
2021/01/06	4	84.60	9	84.24	83.90	-5	8,743	-0.06%
2021/01/05	4	83.23	147.1	83.40	84.70	-143.1	8,604	-1.66%	大賣/鉅額交易
2021/01/04	37	80.61	0	0.00	81.10	37	8,528	0.43%
2020/12/31	0	0.00	1	80.70	80.90	-1	8,497	-0.01%
2020/12/30	0	0.00	16	80.44	81.00	-16	8,578	-0.19%
2020/12/29	14	80.24	5	80.36	80.40	9	8,652	0.10%
2020/12/28	10	80.51	6	80.90	80.90	4	8,742	0.05%
2020/12/24	1	78.50	0	0.00	78.80	1	8,771	0.01%
2020/12/23	1	78.00	2	77.80	79.00	-1	8,847	-0.01%
2020/12/22	1.7	78.58	0	0.00	78.30	1.7	8,858	0.02%
2020/12/21	0.1	79.10	32	79.50	79.50	-31.9	8,970	-0.36%
2020/12/17	2	77.85	0	0.00	77.70	2	8,897	0.02%
2020/12/16	2	77.80	28	79.20	78.90	-26	8,902	-0.29%
2020/12/15	64.3	77.56	1	77.60	77.60	63.3	8,883	0.71%
2020/12/14	9	80.26	1	80.10	79.90	8	8,805	0.09%
2020/12/11	1.6	80.15	0	0.00	81.10	1.6	8,842	0.02%
2020/12/10	1.4	80.74	0	0.00	80.60	1.4	8,842	0.02%
2020/12/09	0.1	81.70	3	81.87	81.90	-2.9	8,812	-0.03%
2020/12/08	3.1	81.74	1	81.30	81.90	2.1	8,816	0.02%
2020/12/07	1	80.90	4.2	81.12	81.40	-3.2	8,781	-0.04%
2020/12/04	0	0.00	62	78.80	79.00	-62	8,731	-0.71%
2020/12/02	0	0.00	7	77.74	77.80	-7	8,777	-0.08%
2020/12/01	0.2	77.20	0	0.00	77.50	0.2	8,916	0.00%
2020/11/30	0.2	76.60	1	76.80	77.00	-0.8	9,025	-0.01%
2020/11/27	0.2	77.50	1	77.60	77.70	-0.8	8,910	-0.01%
2020/11/26	3.2	77.74	0.2	77.59	77.70	3	9,030	0.03%
2020/11/25	0.2	77.10	0	0.00	77.50	0.2	9,185	0.00%
2020/11/24	2	77.25	4	77.35	77.40	-2	9,343	-0.02%
2020/11/23	0.4	77.50	62	77.40	77.50	-61.6	9,412	-0.65%
2020/11/20	0.1	76.50	1	76.50	76.50	-0.9	9,474	-0.01%
2020/11/19	4.8	76.15	1	76.60	76.50	3.8	9,607	0.04%
2020/11/18	0	0.00	5	76.22	76.30	-5	9,611	-0.05%
2020/11/17	3	76.40	4	75.15	75.60	-1	9,711	-0.01%
2020/11/16	5.6	75.12	17	75.32	76.10	-11.4	9,609	-0.12%
2020/11/13	0	0.00	0.1	71.90	71.50	-0.1	9,399	0.00%
2020/11/12	4	71.65	1.1	72.06	71.10	2.9	9,508	0.03%
2020/11/11	2	71.60	0	0.00	71.60	2	9,776	0.02%
2020/11/10	3	72.53	1	72.30	72.10	2	10,285	0.02%
2020/11/09	1	73.70	1	74.30	74.00	0	10,186	0.00%
2020/11/06	1.1	73.53	2	73.45	73.80	-0.9	10,170	-0.01%
2020/11/03	0	0.00	2	73.05	73.30	-2	10,279	-0.02%
2020/10/30	7	71.40	6	72.18	72.00	1	10,570	0.01%
2020/10/29	1	71.33	1	72.40	72.00	0	10,709	0.00%
2020/10/28	0	0.00	7	72.64	73.10	-7	11,171	-0.06%
2020/10/27	0.2	72.00	1	72.30	72.30	-0.8	11,422	-0.01%
2020/10/23	2	71.55	0	0.00	71.70	2	11,849	0.02%
2020/10/22	2	71.45	21	71.79	72.10	-19	12,018	-0.16%
2020/10/21	15	71.80	2	73.20	71.20	13	12,064	0.11%
2020/10/20	0	0.00	4	73.50	73.20	-4	12,033	-0.03%
2020/10/19	3	73.30	1	73.40	73.20	2	12,131	0.02%
2020/10/16	3	73.27	0	0.00	73.20	3	12,310	0.02%
2020/10/14	1	73.80	0	0.00	73.90	1	12,488	0.01%
2020/10/13	1	73.20	0	0.00	73.90	1	12,523	0.01%
2020/10/12	9	73.88	0	0.00	73.30	9	12,524	0.07%
2020/10/08	0	0.00	1	74.40	74.90	-1	12,487	-0.01%
2020/10/07	0	0.00	1	74.30	74.20	-1	12,464	-0.01%
2020/10/05	2	74.55	2	75.05	74.00	0	12,462	0.00%
2020/09/30	1	74.80	3	74.97	75.60	-2	12,565	-0.02%
2020/09/29	0	0.00	2	74.80	74.50	-2	12,691	-0.02%
2020/09/28	10	73.70	0	0.00	74.20	10	12,869	0.08%
2020/09/25	3.2	73.66	1	72.80	73.40	2.2	12,891	0.02%
2020/09/24	7	73.26	0	0.00	73.00	7	12,957	0.05%
2020/09/23	60	75.20	0	0.00	75.40	60	12,923	0.46%
2020/09/22	1	75.90	0	0.00	75.60	1	12,953	0.01%
2020/09/21	60	76.50	0	0.00	76.30	60	12,971	0.46%
2020/09/18	7	78.23	3	78.30	78.10	4	12,990	0.03%
2020/09/17	0	0.00	2	79.25	78.60	-2	12,934	-0.02%
2020/09/16	0	0.00	64	78.53	78.80	-64	12,932	-0.49%
2020/09/15	3	77.90	5	78.06	78.30	-2	12,879	-0.02%
2020/09/14	0	0.00	4	77.68	78.10	-4	13,055	-0.03%
2020/09/11	0	0.00	1	76.10	76.40	-1	13,037	-0.01%
2020/09/10	19	75.71	4	75.73	75.90	15	13,027	0.12%
2020/09/09	7	73.76	6	73.60	74.40	1	12,966	0.01%
2020/09/08	2	74.60	0	0.00	74.90	2	12,882	0.02%
2020/09/07	3	76.17	0	0.00	75.60	3	12,933	0.02%
2020/09/04	78	75.98	14	76.69	76.80	64	12,942	0.49%
2020/09/03	2	78.05	1	78.40	77.80	1	12,885	0.01%
2020/09/02	43.1	77.64	0	0.00	77.80	43.1	12,886	0.33%
2020/09/01	7	77.76	1	77.70	77.90	6	13,030	0.05%
2020/08/31	62	78.00	1	77.00	77.00	61	12,903	0.47%
2020/08/28	7	77.29	0	0.00	77.20	7	12,954	0.05%
2020/08/27	17	78.05	1	78.00	78.50	16	12,852	0.12%
2020/08/26	5	78.86	0	0.00	79.10	5	12,768	0.04%
2020/08/25	5	78.66	1	79.20	78.90	4	12,698	0.03%
2020/08/24	7	77.77	0	0.00	77.60	7	12,887	0.05%
2020/08/20	3.2	78.22	11	78.85	78.90	-7.8	12,806	-0.06%
2020/08/19	3	82.23	1	82.00	81.50	2	12,699	0.02%
2020/08/18	11	82.46	1	82.30	82.20	10	12,622	0.08%
2020/08/17	1	82.80	67	84.04	84.30	-66	12,514	-0.53%
2020/08/14	3	80.97	80	81.13	81.00	-77	12,346	-0.62%
2020/08/12	6	74.45	0	0.00	74.20	6	12,023	0.05%
2020/08/11	2	75.45	1	75.60	75.30	1	12,153	0.01%
2020/08/10	2	77.05	0	0.00	76.30	2	12,249	0.02%
2020/08/07	0	0.00	5	76.50	76.00	-5	12,208	-0.04%
2020/08/06	2	76.25	1	76.20	76.20	1	12,168	0.01%
2020/08/05	1	77.20	23	76.03	77.40	-22	12,172	-0.18%
2020/08/04	1	74.90	1	74.40	75.30	0	12,104	0.00%
2020/08/03	106	74.94	2	73.50	73.60	104	12,008	0.87%	大買/鉅額交易
2020/07/31	0.1	81.80	2	82.10	81.80	-1.9	11,533	-0.02%
2020/07/30	6	81.57	12	81.88	82.10	-6	11,323	-0.05%
2020/07/29	1	80.70	1	81.00	80.60	0	11,158	0.00%
2020/07/28	60	80.60	2	80.20	79.70	58	11,103	0.52%
2020/07/27	5	79.84	0	0.00	79.80	5	11,094	0.05%
2020/07/24	9	79.88	0	0.00	79.90	9	11,074	0.08%
2020/07/23	0	0.00	6	81.95	82.00	-6	11,013	-0.05%
2020/07/22	1	80.20	3	81.60	82.00	-2	10,998	-0.02%
2020/07/21	0	0.00	4	80.08	79.90	-4	10,836	-0.04%
2020/07/20	0	0.00	1	79.50	79.00	-1	10,695	-0.01%
2020/07/17	52	78.38	1.1	79.57	78.00	50.9	10,651	0.48%
2020/07/16	5	78.30	3	78.67	78.00	2	10,654	0.02%
2020/07/15	0	0.00	1	78.50	78.70	-1	10,686	-0.01%
2020/07/13	0	0.00	0.2	77.40	77.80	-0.2	10,794	0.00%
2020/07/10	1	77.00	7	76.56	77.00	-6	10,911	-0.05%
2020/07/09	2	76.80	3	78.47	76.70	-1	10,920	-0.01%
2020/07/08	0	0.00	3	77.03	76.70	-3	10,724	-0.03%
2020/07/07	0	0.00	2	75.70	75.80	-2	10,542	-0.02%
2020/07/06	0.2	75.00	53	75.06	75.40	-52.9	10,463	-0.51%
2020/07/03	6	74.05	53	74.10	74.00	-47	10,420	-0.45%
2020/07/02	1	71.90	58	72.87	72.60	-57	10,430	-0.55%
2020/07/01	1	71.60	52	71.50	71.60	-51	10,495	-0.49%
2020/06/30	50	70.70	1	70.90	71.00	49	10,472	0.47%
2020/06/29	0	0.00	1	70.90	70.90	-1	10,495	-0.01%
2020/06/24	0	0.00	1	70.70	70.90	-1	10,487	-0.01%
2020/06/23	0	0.00	1	70.00	70.00	-1	10,500	-0.01%
2020/06/19	5	70.82	15	70.25	69.60	-10	10,567	-0.09%
2020/06/18	1	68.40	2	68.60	68.80	-1	10,429	-0.01%
2020/06/17	1	67.80	1	68.50	68.10	0	10,428	0.00%
2020/06/16	0	0.00	6	68.00	68.00	-6	10,612	-0.06%
2020/06/15	1	66.80	2	67.35	67.00	-1	10,757	-0.01%
2020/06/12	58	67.83	1	67.90	67.80	57	10,815	0.53%
2020/06/11	1	69.70	5.5	69.95	69.70	-4.5	10,837	-0.04%
2020/06/10	1	70.00	1	71.30	69.80	0	10,951	0.00%
2020/06/09	0	0.00	8	70.39	70.80	-8	11,106	-0.07%
2020/06/08	55	69.94	36	70.50	70.80	19	11,108	0.17%
2020/06/05	0	0.00	1.4	71.80	72.00	-1.4	10,854	-0.01%
2020/06/04	3	71.83	60	71.46	71.50	-57	10,875	-0.52%
2020/06/03	0	0.00	1	69.90	70.10	-1	10,709	-0.01%
2020/06/02	6	69.90	1	70.00	69.90	5	10,652	0.05%
2020/06/01	3	70.23	0	0.00	69.90	3	10,659	0.03%
2020/05/29	0	0.00	1	69.00	70.00	-1	10,575	-0.01%
2020/05/28	5	69.40	4	69.10	69.50	1	10,309	0.01%
2020/05/27	5	69.12	1	69.30	69.00	4	10,332	0.04%
2020/05/26	3	69.50	8	69.78	69.50	-5	10,280	-0.05%
2020/05/25	5	68.92	0	0.00	69.00	5	10,238	0.05%
2020/05/22	26	69.26	0	0.00	68.70	26	10,230	0.25%
2020/05/21	1	69.80	106	69.50	69.80	-105	10,199	-1.03%	大賣/鉅額交易
2020/05/20	2	69.00	2	68.20	68.30	0	10,018	0.00%
2020/05/19	7	68.31	16	68.21	68.30	-9	9,918	-0.09%
2020/05/18	0	0.00	15	66.15	66.50	-15	9,645	-0.16%
2020/05/15	4	65.43	2	65.40	65.20	2	9,558	0.02%
2020/05/14	2	64.80	0	0.00	65.00	2	9,430	0.02%
2020/05/13	0	0.00	0.5	66.00	65.50	-0.5	9,406	-0.01%
2020/05/12	2	65.50	2	65.60	65.60	0	9,396	0.00%
2020/05/11	1	66.10	16	66.13	65.90	-15	9,301	-0.16%
2020/05/08	1	65.30	4	65.40	64.90	-3	9,201	-0.03%
2020/05/07	3	64.60	0	0.00	64.50	3	9,122	0.03%
2020/05/06	10	64.70	1	64.50	64.50	9	9,119	0.10%
2020/05/05	10	63.90	6	64.03	64.00	4	9,102	0.04%
2020/05/04	4	63.43	1	64.00	64.00	3	9,112	0.03%
2020/04/30	11	64.82	16	64.47	64.90	-5	9,065	-0.06%
2020/04/29	2	63.90	1	63.50	63.20	1	9,024	0.01%
2020/04/28	2	62.95	0	0.00	62.80	2	9,031	0.02%
2020/04/27	0	0.00	6	62.80	62.50	-6	9,240	-0.06%
2020/04/24	1	62.50	1	62.50	62.40	0	9,158	0.00%
2020/04/23	1	62.30	2	62.95	62.90	-1	9,184	-0.01%
2020/04/22	3	61.93	0	0.00	62.00	3	9,218	0.03%
2020/04/21	3	61.80	0	0.00	62.20	3	9,248	0.03%
2020/04/20	2.2	62.91	0	0.00	63.10	2.2	9,255	0.02%
2020/04/17	4	63.43	6	62.60	62.80	-2	9,213	-0.02%
2020/04/16	1	63.20	0	0.00	63.10	1	9,151	0.01%
2020/04/15	2.7	63.47	12	63.43	63.40	-9.3	9,048	-0.10%
2020/04/14	4	63.35	0	0.00	63.70	4	8,926	0.04%
2020/04/13	3	61.87	0	0.00	61.90	3	8,966	0.03%
2020/04/10	4	61.90	0	0.00	61.80	4	9,146	0.04%
2020/04/09	2	61.80	2	63.00	61.80	0	9,205	0.00%
2020/04/06	0	0.00	2.3	62.58	62.80	-2.3	8,983	-0.03%
2020/04/01	1	59.80	0	0.00	59.70	1	8,814	0.01%
2020/03/31	0	0.00	1	61.50	60.20	-1	8,770	-0.01%
2020/03/30	0.2	59.70	0	0.00	59.60	0.2	8,685	0.00%
2020/03/27	2	60.35	0	0.00	60.20	2	8,675	0.02%
2020/03/26	0.1	60.00	1	60.10	60.10	-1	8,689	-0.01%
2020/03/25	2	59.35	0	0.00	59.60	2	8,803	0.02%
2020/03/24	6	56.90	17	56.92	57.30	-11	8,929	-0.12%
2020/03/23	0	0.00	2	53.25	52.60	-2	8,897	-0.02%
2020/03/20	0	0.00	5	53.96	54.80	-5	8,887	-0.06%
2020/03/19	20	52.62	3	52.83	51.70	17	8,766	0.19%
2020/03/18	2	55.40	2	55.45	55.00	0	8,620	0.00%
2020/03/17	1	56.30	0	0.00	56.20	1	8,555	0.01%
2020/03/16	1	58.00	2	59.80	57.30	-1	8,356	-0.01%
2020/03/13	4	55.10	9	54.87	60.60	-5	8,140	-0.06%
2020/03/12	3	59.23	58	58.17	58.80	-55	7,817	-0.70%
2020/03/10	1	60.50	7	60.26	60.50	-6	7,678	-0.08%
2020/03/09	3	60.77	7	60.40	60.50	-4	7,618	-0.05%
2020/03/06	1	61.80	3	61.83	61.80	-2	7,573	-0.03%
2020/03/03	4.2	61.69	0	0.00	61.60	4.2	7,718	0.05%
2020/03/02	0	0.00	0.7	61.60	61.60	-0.7	7,753	-0.01%
2020/02/27	2	62.10	0	0.00	62.00	2	7,900	0.03%
2020/02/25	0	0.00	1	62.70	62.80	-1	7,995	-0.01%
2020/02/21	0	0.00	0.5	63.00	63.00	-0.5	8,147	-0.01%
2020/02/18	1.2	62.75	10	62.40	63.10	-8.9	8,596	-0.10%
2020/02/17	0.5	63.60	4	63.30	63.60	-3.5	9,024	-0.04%
2020/02/14	0	0.00	11	64.45	64.00	-11	9,045	-0.12%
2020/02/13	1.2	64.47	0	0.00	64.80	1.2	9,068	0.01%
2020/02/12	10.2	64.29	0	0.00	64.30	10.2	9,120	0.11%
2020/02/11	8.1	63.80	5	64.08	63.80	3.1	9,163	0.03%
2020/02/07	1	63.50	14	63.51	63.70	-13	9,349	-0.14%
2020/02/06	13	63.12	0	0.00	63.50	13	9,619	0.14%
2020/02/05	0	0.00	1	62.30	62.20	-1	9,853	-0.01%
2020/02/04	0	0.00	1	61.90	61.80	-1	9,904	-0.01%
2020/02/03	2	60.75	0	0.00	61.10	2	9,921	0.02%
2020/01/31	2	62.10	1	62.60	62.00	1	9,829	0.01%
2020/01/30	5	62.60	10	62.06	61.60	-5	9,859	-0.05%
2020/01/17	0	0.00	7	65.00	65.00	-7	9,827	-0.07%
2020/01/15	1	64.90	1	64.70	64.60	0	10,200	0.00%
2020/01/14	1	64.50	1	64.50	64.60	0	10,474	0.00%
2020/01/13	1	64.00	0	0.00	64.10	1	10,645	0.01%
2020/01/10	1	63.50	3	63.87	64.00	-2	10,980	-0.02%
2020/01/09	0	0.00	1	63.00	63.10	-1	11,125	-0.01%
2020/01/08	3	62.40	0	0.00	62.40	3	11,228	0.03%
2020/01/07	1	62.60	3	62.40	62.60	-2	11,298	-0.02%
2020/01/06	1.1	62.43	2	62.40	63.00	-1	11,277	-0.01%
2020/01/03	0.5	64.10	2	63.90	64.20	-1.5	11,123	-0.01%
2020/01/02	4	63.98	0	0.00	64.00	4	11,110	0.04%
2019/12/31	1	64.40	0	0.00	64.30	1	11,087	0.01%
2019/12/30	0	0.00	0.1	64.40	64.50	-0.1	11,089	0.00%
2019/12/27	0.5	64.60	33	64.40	64.60	-32.5	11,206	-0.29%
2019/12/26	0	0.00	10	64.20	64.20	-10	11,268	-0.09%
2019/12/25	1	64.20	3	64.20	64.20	-2	11,349	-0.02%
2019/12/24	11	64.36	2	64.35	64.20	9	11,358	0.08%
2019/12/23	1	64.00	0	0.00	64.20	1	11,380	0.01%
2019/12/20	0	0.00	2	64.15	64.00	-2	11,325	-0.02%
2019/12/19	0	0.00	66	63.62	64.20	-66	11,254	-0.59%
2019/12/18	1	62.60	2	62.50	62.90	-1	11,153	-0.01%
2019/12/17	3	62.17	0	0.00	62.10	3	11,092	0.03%
2019/12/16	1	61.50	10	62.20	62.30	-9	11,026	-0.08%
2019/12/13	3	62.37	2	62.25	62.20	1	10,920	0.01%
2019/12/12	3	61.90	3	61.97	62.00	0	10,841	0.00%
2019/12/11	16	61.49	0	0.00	61.50	16	10,740	0.15%
2019/12/10	1	61.00	0	0.00	61.50	1	10,729	0.01%
2019/12/09	5	61.30	4	61.00	61.50	1	10,730	0.01%
2019/12/04	2	61.05	0	0.00	61.40	2	10,638	0.02%
2019/12/03	53	61.48	0	0.00	61.60	53	10,597	0.50%
2019/12/02	4	60.01	1	60.20	60.70	3	10,583	0.03%
2019/11/29	2	60.30	5	60.28	60.30	-3	10,490	-0.03%
2019/11/28	7	60.93	1	61.00	61.10	6	10,377	0.06%
2019/11/27	0	0.00	11	61.50	61.50	-11	10,296	-0.11%
2019/11/26	1	62.10	5	62.20	62.20	-4	10,201	-0.04%
2019/11/25	2	62.70	0	0.00	62.70	2	9,855	0.02%
2019/11/22	0	0.00	1.1	63.48	63.20	-1.1	9,882	-0.01%
2019/11/21	2	62.75	0	0.00	62.60	2	9,740	0.02%
2019/11/20	1	63.50	0	0.00	63.50	1	9,635	0.01%
2019/11/19	1	63.60	2	63.70	63.50	-1	9,517	-0.01%
2019/11/18	4	63.10	12	63.24	63.20	-8	9,345	-0.09%
2019/11/15	1	63.20	6	62.80	62.80	-5	9,246	-0.05%
2019/11/14	0	0.00	28.1	62.86	63.10	-28.1	9,077	-0.31%
2019/11/13	8	60.94	10	61.00	60.90	-2	8,633	-0.02%
2019/11/12	6	60.98	1	61.00	61.00	5	8,613	0.06%
2019/11/11	4	60.85	1	60.90	60.70	3	8,726	0.03%
2019/11/08	4	61.75	8	61.69	61.80	-4	8,655	-0.05%
2019/11/06	11	61.58	73	61.86	62.00	-62	8,534	-0.73%
2019/11/05	15	62.77	22	61.90	62.40	-7	8,452	-0.08%
2019/11/04	1	60.70	24.4	60.97	61.20	-23.4	8,223	-0.28%
2019/11/01	3	59.40	12.4	59.17	59.90	-9.4	8,014	-0.12%
2019/10/31	0	0.00	2	58.60	58.50	-2	7,970	-0.03%
2019/10/30	1	58.10	0	0.00	58.40	1	8,009	0.01%
2019/10/29	65.3	57.93	1	57.80	58.10	64.3	8,029	0.80%
2019/10/28	5	57.94	19	58.18	58.30	-14	7,926	-0.18%
2019/10/25	8	58.03	17	57.83	58.10	-9	8,021	-0.11%
2019/10/24	2	57.50	11	57.53	58.00	-9	8,000	-0.11%
2019/10/23	3	57.87	30	57.93	58.20	-27	7,919	-0.34%
2019/10/22	10	57.58	11	57.40	58.00	-1	7,751	-0.01%
2019/10/21	5	55.16	17	55.35	56.40	-12	7,474	-0.16%
2019/10/18	60	54.81	1	55.30	54.40	59	7,236	0.82%
2019/10/17	8	54.34	0	0.00	54.20	8	6,944	0.12%
2019/10/16	3	54.30	4.5	54.56	54.30	-1.5	6,727	-0.02%
2019/10/15	5	54.04	1	54.00	54.00	4	6,622	0.06%
2019/10/14	4	54.05	0	0.00	53.90	4	6,555	0.06%
2019/10/09	8	54.50	0	0.00	54.40	8	6,435	0.12%
2019/10/08	0	0.00	5	55.32	55.00	-5	6,398	-0.08%
2019/10/07	6	54.57	0	0.00	54.40	6	6,367	0.09%
2019/10/04	2	54.65	0	0.00	54.60	2	6,331	0.03%
2019/10/03	4	54.10	1	54.50	54.40	3	6,309	0.05%
2019/10/02	2	55.35	0	0.00	55.20	2	6,159	0.03%
2019/09/26	4	57.10	4	57.50	57.40	0	6,021	0.00%
2019/09/25	1	57.00	0	0.00	57.20	1	6,014	0.02%
2019/09/24	4	57.35	4	57.78	57.50	0	6,047	0.00%
2019/09/23	1	57.50	2	57.70	57.80	-1	5,948	-0.02%
2019/09/20	0	0.00	1	56.50	56.80	-1	5,874	-0.02%
2019/09/18	0	0.00	1	56.70	56.60	-1	5,935	-0.02%
2019/09/17	1	56.10	0	0.00	56.40	1	5,964	0.02%
2019/09/16	1	56.50	0	0.00	56.70	1	6,073	0.02%
2019/09/11	1	56.40	0	0.00	56.50	1	6,250	0.02%
2019/09/10	1	56.00	0	0.00	56.20	1	6,243	0.02%
2019/09/09	1	56.20	0	0.00	56.10	1	6,240	0.02%
2019/09/05	1	56.30	0	0.00	56.30	1	6,300	0.02%
2019/09/03	6	56.20	2	56.30	55.70	4	6,348	0.06%
2019/09/02	1	56.30	0	0.00	55.90	1	6,405	0.02%
2019/08/30	1	56.00	5	55.96	56.50	-4	6,425	-0.06%
2019/08/29	1	54.90	2	55.50	55.50	-1	6,380	-0.02%
2019/08/27	1	54.80	0	0.00	54.90	1	6,405	0.02%
2019/08/26	9	54.87	0	0.00	55.00	9	6,462	0.14%
2019/08/23	0	0.00	1	56.00	56.00	-1	6,476	-0.02%
2019/08/22	2	55.50	0	0.00	55.60	2	6,503	0.03%
2019/08/20	2	55.90	3	56.00	56.00	-1	6,623	-0.02%
2019/08/16	5	55.80	2	55.90	56.10	3	6,551	0.05%
2019/08/15	0	0.00	13.1	55.71	56.20	-13.1	6,490	-0.20%
2019/08/14	0	0.00	33	56.25	56.30	-33	6,465	-0.51%
2019/08/13	1	53.80	2	53.80	54.00	-1	6,327	-0.02%
2019/08/12	2	54.50	1	54.60	54.50	1	6,352	0.02%
2019/08/08	38	54.11	3.3	54.53	54.50	34.7	6,385	0.54%
2019/08/07	2	53.75	1	53.70	53.80	1	6,468	0.02%
2019/08/06	12.3	53.23	1	53.30	53.50	11.3	6,473	0.17%
2019/08/05	13	54.38	5	54.08	53.90	8	6,463	0.12%
2019/08/02	8	54.90	5	54.90	54.90	3	6,399	0.05%
2019/08/01	2	56.65	0	0.00	56.00	2	6,318	0.03%
2019/07/31	7.3	57.34	2	57.45	57.50	5.3	6,225	0.08%
2019/07/30	3	58.30	0	0.00	57.90	3	6,215	0.05%
2019/07/29	6.3	57.97	20	57.70	57.90	-13.7	6,222	-0.22%
2019/07/26	5.2	61.60	1	61.60	61.50	4.2	6,096	0.07%
2019/07/25	0	0.00	1	61.40	61.50	-1	6,011	-0.02%
2019/07/24	0	0.00	11	61.00	61.00	-11	5,977	-0.18%
2019/07/22	0	0.00	5	61.50	61.50	-5	5,954	-0.08%
2019/07/19	21	61.77	0	0.00	60.90	21	6,023	0.35%
2019/07/18	2.2	61.56	0	0.00	61.60	2.2	5,943	0.04%
2019/07/17	1.3	61.74	2	61.70	61.70	-0.8	5,971	-0.01%
2019/07/16	0	0.00	1	61.90	61.90	-1	5,960	-0.02%
2019/07/15	0.5	61.30	0	0.00	61.50	0.5	5,946	0.01%
2019/07/11	1.3	60.80	0	0.00	60.70	1.3	6,256	0.02%
2019/07/10	0	0.00	0	60.80	60.90	0	6,276	0.00%
2019/07/08	0	0.00	5	60.90	60.60	-5	6,367	-0.08%
2019/07/03	0	0.00	1	61.20	60.70	-1	6,433	-0.02%
2019/07/02	1	60.80	1	61.40	61.40	0	6,464	0.00%
2019/06/27	0	0.00	5	61.16	61.20	-5	6,518	-0.08%
2019/06/26	4	60.60	11	60.81	60.10	-7	6,552	-0.11%
2019/06/25	1.3	60.58	11	61.08	60.30	-9.8	6,515	-0.15%
2019/06/24	2	60.90	0	0.00	60.70	2	6,463	0.03%
2019/06/21	1	60.90	2	61.10	61.30	-1	6,451	-0.02%
2019/06/20	0	0.00	4	60.80	60.80	-4	6,366	-0.06%
2019/06/19	0	0.00	1	60.30	60.30	-1	6,275	-0.02%
2019/06/14	10	59.00	0	0.00	59.00	10	6,261	0.16%
2019/06/12	0	0.00	1	60.00	60.00	-1	6,319	-0.02%
2019/06/11	3	59.43	1.3	59.18	59.60	1.7	6,289	0.03%
2019/06/06	1	58.40	1	58.30	58.20	0	6,178	0.00%
2019/06/05	0	0.00	3	58.60	58.30	-3	6,204	-0.05%
2019/06/04	10	58.00	1	58.10	57.90	9	6,223	0.14%
2019/06/03	1	58.50	0.1	58.80	58.50	0.9	6,265	0.01%
2019/05/31	0.3	58.80	6	58.75	58.90	-5.7	6,283	-0.09%
2019/05/30	11	56.32	0	0.00	56.70	11	6,173	0.18%
2019/05/28	4	56.78	0	0.00	56.70	4	6,252	0.06%
2019/05/27	1	56.20	0	0.00	55.60	1	6,131	0.02%
2019/05/22	0	0.00	9	56.50	56.50	-9	6,325	-0.14%
2019/05/21	9	56.92	4	56.93	56.70	5	6,411	0.08%
2019/05/20	1	56.10	3	56.37	56.30	-2	6,374	-0.03%
2019/05/17	1	56.50	1	57.20	56.40	0	6,340	0.00%
2019/05/16	0	0.00	3	57.60	57.30	-3	6,316	-0.05%
2019/05/15	0	0.00	4	57.40	57.50	-4	6,321	-0.06%
2019/05/14	1	57.50	0	0.00	57.40	1	6,256	0.02%
2019/05/13	0	0.00	1	58.00	58.00	-1	6,269	-0.02%
2019/05/10	2	58.80	4	58.80	58.80	-2	6,296	-0.03%
2019/05/09	6	59.03	0	0.00	58.80	6	6,356	0.09%
2019/05/06	0	0.00	5	58.66	58.40	-5	6,421	-0.08%
2019/05/02	3	59.30	0	0.00	59.60	3	6,306	0.05%
2019/04/30	6	58.57	0	0.00	59.20	6	6,291	0.10%
2019/04/29	1	59.50	0	0.00	59.70	1	6,334	0.02%
2019/04/26	0	0.00	1	58.90	59.00	-1	6,341	-0.02%
2019/04/25	15	59.73	3	59.93	59.80	12	6,462	0.19%
2019/04/23	0	0.00	12.6	60.10	60.60	-12.6	6,844	-0.18%
2019/04/22	1	60.10	0	0.00	59.80	1	6,833	0.01%
2019/04/19	4	60.40	0	0.00	60.30	4	6,883	0.06%
2019/04/18	4	60.50	6	60.88	60.80	-2	6,937	-0.03%
2019/04/17	13	60.58	11	60.74	60.70	2	6,997	0.03%
2019/04/16	11	58.80	5	58.98	59.10	6	6,800	0.09%
2019/04/15	12	58.98	0	0.00	58.80	12	6,873	0.17%
2019/04/12	0	0.00	1	58.80	58.80	-1	6,845	-0.01%
2019/04/11	1	58.90	0	0.00	58.20	1	6,838	0.01%
2019/04/10	1	58.50	0	0.00	59.00	1	6,820	0.01%
2019/04/09	1	58.70	11	58.69	59.00	-10	6,859	-0.15%
2019/04/08	1	58.10	2	58.40	58.30	-1	6,825	-0.01%
2019/04/03	0	0.00	1	57.80	57.80	-1	6,753	-0.01%
2019/04/02	1	57.80	1	58.00	58.00	0	6,724	0.00%
2019/04/01	4	58.28	1	58.50	58.40	3	6,632	0.05%
2019/03/29	3	57.50	1	57.50	57.80	2	6,502	0.03%
2019/03/28	1	56.70	0	0.00	57.00	1	6,463	0.02%
2019/03/27	2	56.85	0	0.00	57.00	2	6,540	0.03%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	1	55.90	0	0.00	56.10	1	6,525	0.02%
2019/03/21	0	0.00	2	56.20	56.20	-2	6,508	-0.03%
2019/03/18	1	57.10	2	56.90	57.20	-1	6,516	-0.02%
2019/03/15	0	0.00	3	56.87	57.00	-3	6,481	-0.05%
2019/03/11	2	55.75	0	0.00	55.80	2	6,606	0.03%
2019/03/07	1	56.00	2	56.00	56.80	-1	6,813	-0.01%
2019/03/05	1	56.60	0	0.00	56.60	1	6,848	0.01%
2019/03/04	4	56.38	0	0.00	56.60	4	6,844	0.06%
2019/02/27	2	57.00	1	57.20	57.20	1	6,787	0.01%
2019/02/26	3	57.13	2	57.10	56.90	1	6,731	0.01%
2019/02/25	2	56.95	9	56.62	57.30	-7	6,687	-0.10%
2019/02/22	14	55.94	0	0.00	56.00	14	6,629	0.21%
2019/02/20	0	0.00	5	57.02	57.10	-5	6,542	-0.08%
2019/02/19	0	0.00	1	56.20	56.10	-1	6,462	-0.02%
2019/02/14	1	56.20	2	56.75	57.00	-1	6,515	-0.02%
2019/02/13	4	56.30	0	0.00	56.20	4	6,424	0.06%
2019/02/12	2	56.50	3	56.50	56.80	-1	6,353	-0.02%
2019/02/11	1	56.90	37	56.77	56.50	-36	6,289	-0.57%
2019/01/30	0	0.00	10	55.90	55.90	-10	6,237	-0.16%
2019/01/29	0	0.00	5	55.60	55.80	-5	6,138	-0.08%
2019/01/28	12	55.82	0	0.00	55.90	12	6,119	0.20%
2019/01/25	13	55.72	3	55.67	55.90	10	6,145	0.16%
2019/01/24	1	55.40	2	55.45	55.50	-1	6,019	-0.02%
2019/01/23	2	54.85	0	0.00	55.20	2	6,078	0.03%
2019/01/22	0	0.00	5	54.96	55.00	-5	6,037	-0.08%
2019/01/21	0	0.00	0	55.10	55.20	0	5,992	0.00%
2019/01/18	0	0.00	2	55.50	55.50	-2	5,901	-0.03%
2019/01/17	2	55.30	10	55.09	55.20	-8	5,913	-0.14%
2019/01/16	15	54.79	4.4	54.92	54.80	10.6	5,768	0.18%
2019/01/15	5	53.60	0	0.00	53.80	5	5,478	0.09%
2019/01/11	0	0.00	7	53.10	53.20	-7	5,527	-0.13%
2019/01/10	0	0.00	0.1	53.20	53.30	-0.1	5,471	0.00%
2019/01/09	0	0.00	10	53.00	53.10	-10	5,415	-0.18%
2019/01/08	0	0.00	1	52.90	52.80	-1	5,370	-0.02%
2019/01/07	3	52.67	0	0.00	52.50	3	5,362	0.06%
2019/01/03	0	0.00	2	52.50	52.50	-2	5,573	-0.04%
2019/01/02	1	52.80	0	0.00	52.10	1	5,607	0.02%
2018/12/28	0	0.00	1	52.20	52.70	-1	5,630	-0.02%
2018/12/27	0	0.00	5	52.00	51.70	-5	5,631	-0.09%
2018/12/26	0	0.00	5	51.50	51.60	-5	5,685	-0.09%
2018/12/25	0	0.00	4	51.35	51.10	-4	5,689	-0.07%
2018/12/24	0	0.00	1	52.00	51.80	-1	5,725	-0.02%
2018/12/22	2	51.30	0	0.00	51.40	2	5,758	0.03%
2018/12/20	2	51.90	8	51.95	51.70	-6	5,791	-0.10%
2018/12/19	0	0.00	1	51.00	51.20	-1	5,708	-0.02%
2018/12/14	0	0.00	0	50.80	50.80	0	5,826	0.00%
2018/12/13	0	0.00	55	51.00	51.10	-55	5,857	-0.94%
2018/12/12	0	0.00	1	50.40	50.50	-1	6,008	-0.02%
2018/12/11	1	49.75	0	0.00	50.10	1	6,030	0.02%
2018/12/04	0	0.00	2	50.50	50.30	-2	6,479	-0.03%
2018/12/03	0	0.00	10	50.20	50.30	-10	6,487	-0.15%
2018/11/30	2	49.70	0	0.00	49.95	2	6,504	0.03%
2018/11/27	5	48.80	5	49.50	49.45	0	6,565	0.00%
2018/11/26	0	0.00	3	49.55	49.00	-3	6,581	-0.05%
2018/11/23	0	0.00	1	49.05	48.90	-1	6,567	-0.02%
2018/11/21	4	48.56	0	0.00	49.05	4	6,713	0.06%
2018/11/19	0	0.00	2	49.55	49.65	-2	6,764	-0.03%
2018/11/16	1	49.30	0	0.00	49.45	1	6,734	0.01%
2018/11/15	3	48.67	0	0.00	48.85	3	6,720	0.04%
2018/11/14	1	49.20	0	49.50	49.50	1	6,680	0.01%
2018/11/12	0	0.00	1	49.35	49.50	-1	6,679	-0.01%
2018/11/08	0	0.00	1	49.90	50.00	-1	6,750	-0.01%
2018/11/07	0	0.00	17	49.20	49.90	-17	6,749	-0.25%
2018/11/05	2	48.75	11	49.08	49.40	-9	6,849	-0.13%
2018/11/02	1	49.25	3.6	49.51	49.60	-2.6	6,864	-0.04%
2018/11/01	0	0.00	13	49.13	49.20	-13	6,840	-0.19%
2018/10/31	0	0.00	3	48.50	48.85	-3	6,867	-0.04%
2018/10/30	0	0.00	1	47.70	47.75	-1	6,823	-0.01%
2018/10/29	5	47.70	2	47.80	47.80	3	6,847	0.04%
2018/10/25	1	47.02	0	0.00	47.50	1	6,864	0.02%
2018/10/24	0	0.00	1	48.00	48.40	-1	6,789	-0.01%
2018/10/23	3	48.00	0	0.00	48.00	3	6,952	0.04%
2018/10/22	1	47.75	0	0.00	47.75	1	7,134	0.01%
2018/10/19	4	47.79	0	0.00	47.90	4	7,208	0.06%
2018/10/18	0	0.00	1	48.65	48.65	-1	7,160	-0.01%
2018/10/17	4	48.98	1	48.95	49.00	3	7,209	0.04%
2018/10/16	4	48.45	1	48.40	48.40	3	7,197	0.04%
2018/10/15	12	48.60	0	0.00	48.45	12	7,192	0.17%
2018/10/12	7	48.28	3	48.85	49.15	4	7,179	0.06%
2018/10/11	7	49.17	5	49.00	48.80	2	7,139	0.03%
2018/10/08	4	50.48	0	0.00	50.70	4	6,819	0.06%
2018/10/05	15	51.35	0	0.00	50.50	15	6,793	0.22%
2018/10/04	4	51.70	0	0.00	51.50	4	6,749	0.06%
2018/10/03	3	52.70	0	0.00	52.50	3	6,778	0.04%
2018/10/01	5	53.44	12	53.65	53.30	-7	6,828	-0.10%
2018/09/28	1	52.90	0	0.00	53.20	1	6,875	0.01%
2018/09/26	0	0.00	2	52.90	52.90	-2	6,964	-0.03%
2018/09/25	2	52.45	1	53.00	53.00	1	7,033	0.01%
2018/09/21	3	51.90	0	0.00	52.20	3	7,046	0.04%
2018/09/19	2	52.90	11	52.95	53.00	-9	7,061	-0.13%
2018/09/18	2	53.30	16	52.79	52.80	-14	7,093	-0.20%
2018/09/14	4	52.18	6	52.37	52.00	-2	6,958	-0.03%
2018/09/12	9	50.03	1	50.10	50.30	8	6,765	0.12%
2018/09/11	1	49.70	0	0.00	49.70	1	6,755	0.01%
2018/09/10	5	49.34	0	0.00	49.60	5	6,753	0.07%
2018/09/07	1	50.10	0	0.00	50.10	1	6,853	0.01%
2018/09/06	25	50.65	0	0.00	50.70	25	6,817	0.37%
2018/09/05	3	52.00	1	52.00	51.60	2	6,696	0.03%
2018/09/04	1.1	52.04	1	52.00	52.00	0.1	6,705	0.00%
2018/08/31	1	52.80	0	0.00	52.80	1	6,729	0.01%
2018/08/30	2	53.40	1	53.60	53.20	1	6,730	0.01%
2018/08/29	10	53.50	10	53.50	53.50	0	6,816	0.00%
2018/08/28	0	0.00	2	52.65	53.00	-2	6,879	-0.03%
2018/08/27	1	51.80	0	0.00	51.70	1	7,106	0.01%
2018/08/24	1	51.90	0	0.00	51.90	1	7,288	0.01%
2018/08/22	10	52.10	0.5	52.50	52.30	9.5	7,537	0.13%
2018/08/14	1	51.70	0	0.00	51.70	1	7,940	0.01%
2018/08/13	53	51.72	7	51.79	51.80	46	7,971	0.58%
2018/08/09	8	53.04	0	0.00	52.60	8	7,946	0.10%
2018/08/08	0	0.00	5	52.90	53.10	-5	7,958	-0.06%
2018/08/07	4	52.68	6	52.65	52.60	-2	8,022	-0.02%
2018/08/06	0	0.00	12	52.60	52.60	-12	8,218	-0.15%
2018/08/03	1	52.61	2	52.70	52.60	-1	8,250	-0.01%
2018/08/02	6	52.30	2	52.40	52.30	4	8,256	0.05%
2018/08/01	12	53.10	8	53.15	53.30	4	8,339	0.05%
2018/07/31	0	0.00	4	52.40	52.90	-4	8,367	-0.05%
2018/07/30	17	52.31	0	0.00	52.50	17	8,330	0.20%
2018/07/27	15	55.65	18	55.67	55.60	-3	8,218	-0.04%
2018/07/26	3	55.30	17	55.49	55.50	-14	8,111	-0.17%
2018/07/25	1	55.10	2	54.60	55.20	-1	8,032	-0.01%
2018/07/24	3	54.40	3	54.57	54.60	0	8,022	0.00%
2018/07/23	0	0.00	1	53.80	54.50	-1	7,992	-0.01%
2018/07/20	5	54.20	0	0.00	54.20	5	7,966	0.06%
2018/07/19	1	54.60	0	0.00	54.60	1	7,893	0.01%
2018/07/18	4	53.80	8	53.85	54.00	-4	7,887	-0.05%
2018/07/17	0	0.00	2	53.10	53.20	-2	7,853	-0.03%
2018/07/12	1	52.10	0	0.00	51.90	1	8,078	0.01%
2018/07/11	14	51.76	0	0.00	52.20	14	8,239	0.17%
2018/07/09	8	52.05	0	0.00	52.20	8	8,343	0.10%
2018/07/06	1	51.70	0	0.00	51.70	1	8,434	0.01%
2018/07/05	0	0.00	4	52.05	52.10	-4	8,387	-0.05%
2018/07/04	9	52.09	7	52.00	51.90	2	8,364	0.02%
2018/07/03	2	52.45	0	0.00	52.40	2	8,321	0.02%
2018/07/02	4	53.08	0	0.00	53.00	4	8,300	0.05%
2018/06/29	2.5	53.11	1	53.30	53.50	1.5	8,254	0.02%
2018/06/28	0	0.00	1	52.80	52.80	-1	8,166	-0.01%
2018/06/27	2	53.35	1	53.00	53.00	1	8,091	0.01%
2018/06/26	3	53.23	2	53.30	53.20	1	8,089	0.01%
2018/06/25	4	53.90	0	0.00	53.70	4	8,120	0.05%
2018/06/22	2	53.95	2	54.20	54.50	0	8,192	0.00%
2018/06/21	0	0.00	1	54.10	54.00	-1	8,133	-0.01%
2018/06/20	1	54.30	0.1	54.30	54.00	0.9	8,136	0.01%
2018/06/19	5	53.72	0	0.00	53.50	5	8,098	0.06%
2018/06/15	32	53.99	1	53.90	53.90	31	8,006	0.39%
2018/06/14	4	54.60	0	0.00	54.50	4	7,758	0.05%
2018/06/13	12	55.13	0.2	55.30	55.20	11.9	7,679	0.15%
2018/06/12	5	55.00	0	0.00	54.90	5	7,703	0.06%
2018/06/11	12	55.53	0	55.60	55.30	12	7,585	0.16%
2018/06/08	1	56.10	0	0.00	56.20	1	7,453	0.01%
2018/06/06	1	57.20	11	57.15	57.20	-10	7,336	-0.14%
2018/06/05	5	57.34	10.2	56.95	57.00	-5.2	7,238	-0.07%
2018/06/04	8	56.48	20.2	56.91	57.50	-12.2	7,131	-0.17%
2018/06/01	12	54.82	23.3	54.67	55.10	-11.3	6,838	-0.17%
2018/05/31	3	53.13	0	0.00	53.00	3	6,612	0.05%
2018/05/30	4	53.40	0	0.00	53.40	4	6,441	0.06%
2018/05/29	1	53.80	4	53.88	53.90	-3	6,370	-0.05%
2018/05/28	2	53.60	1	53.60	53.60	1	6,449	0.02%
2018/05/25	17	53.34	0	0.00	53.40	17	6,446	0.26%
2018/05/23	4	53.63	20	53.60	53.00	-16	6,428	-0.25%
2018/05/22	6	54.95	1	55.10	55.00	5	6,283	0.08%
2018/05/17	0	0.00	1	53.20	52.90	-1	6,265	-0.02%
2018/05/15	58	52.19	1	52.10	52.50	57	6,262	0.91%
2018/05/14	13	51.62	1	52.20	52.10	12	6,321	0.19%
2018/05/10	1	52.70	1	53.00	52.90	0	6,085	0.00%
2018/05/09	2	52.45	0	0.00	52.40	2	6,061	0.03%
2018/05/08	4	52.83	0	0.00	52.80	4	5,986	0.07%
2018/05/07	0	0.00	1	53.30	53.10	-1	5,960	-0.02%
2018/05/04	0	0.00	3	52.43	52.80	-3	6,008	-0.05%
2018/05/03	7	53.00	0	0.00	52.70	7	5,975	0.12%
2018/04/30	4	54.23	0	0.00	54.10	4	5,901	0.07%
2018/04/25	2	54.20	0	0.00	54.20	2	5,973	0.03%
2018/04/24	0	0.00	3	54.37	54.30	-3	6,050	-0.05%
2018/04/23	1	54.10	0	0.00	54.10	1	6,067	0.02%
2018/04/20	1	54.00	0	0.00	54.00	1	6,073	0.02%
2018/04/19	1	54.50	1	54.80	54.90	0	6,037	0.00%
2018/04/18	6.1	53.65	0	0.00	53.20	6.1	6,000	0.10%
2018/04/17	6	53.92	0	0.00	53.80	6	5,909	0.10%
2018/04/16	2	55.15	6	55.17	55.10	-4	5,814	-0.07%
2018/04/13	5	56.40	0	0.00	56.10	5	5,810	0.09%
2018/04/12	2	56.80	0	0.00	56.80	2	5,691	0.04%
2018/04/10	1	57.70	0	0.00	57.70	1	5,708	0.02%
2018/04/09	5	57.50	0	0.00	58.00	5	5,816	0.09%
2018/04/03	3	58.40	0	0.00	58.30	3	5,761	0.05%
2018/03/31	0	0.00	6	59.30	59.10	-6	5,829	-0.10%
2018/03/28	3	59.23	0	0.00	59.20	3	5,701	0.05%
2018/03/27	2	59.80	3	59.83	59.80	-1	5,629	-0.02%
2018/03/26	1	59.50	0	0.00	60.20	1	5,516	0.02%
2018/03/23	5	60.10	0	0.00	60.00	5	5,522	0.09%
2018/03/22	0	0.00	1	61.20	61.10	-1	5,515	-0.02%
2018/03/21	3	60.80	10	60.90	61.00	-7	5,511	-0.13%
2018/03/15	0	0.00	1	60.40	60.40	-1	5,745	-0.02%
2018/03/14	1	60.20	0	0.00	60.50	1	5,814	0.02%
2018/03/13	4	59.90	0	0.00	60.20	4	5,968	0.07%
2018/03/12	0	0.00	1	60.00	60.00	-1	6,021	-0.02%
2018/03/09	0	0.00	1	59.30	59.30	-1	6,197	-0.02%
2018/03/08	0	0.00	1	58.80	58.90	-1	6,304	-0.02%
2018/03/07	1.2	59.00	1	58.90	58.70	0.2	6,411	0.00%
2018/03/06	1	59.60	0	0.00	59.50	1	6,661	0.02%
2018/03/05	1	59.40	0	0.00	59.30	1	7,039	0.01%
2018/03/02	2	59.05	0	0.00	59.30	2	7,079	0.03%
2018/03/01	4	58.75	0	0.00	58.80	4	7,068	0.06%
2018/02/26	1.2	59.73	0	0.00	59.70	1.2	7,023	0.02%
2018/02/23	2	59.55	0	0.00	59.60	2	7,138	0.03%
2018/02/22	1	59.70	0	0.00	59.70	1	7,231	0.01%
2018/02/21	1	59.70	0	0.00	59.50	1	7,312	0.01%
2018/02/12	3	58.50	0	0.00	58.50	3	7,319	0.04%
2018/02/09	3	58.90	1	57.90	59.20	2	7,333	0.03%
2018/02/08	1	59.60	0	0.00	59.50	1	7,387	0.01%
2018/02/07	13	60.05	0	0.00	59.40	13	7,980	0.16%
2018/02/06	14	60.76	0	0.00	60.00	14	7,904	0.18%
2018/02/05	1	63.00	0	0.00	62.90	1	7,733	0.01%
2018/02/01	0	0.00	1	64.70	64.00	-1	7,677	-0.01%
2018/01/31	3	63.60	0	0.00	63.50	3	7,684	0.04%
2018/01/30	0	0.00	6	64.90	63.70	-6	7,633	-0.08%
2018/01/29	0	0.00	0.1	64.40	64.50	-0.1	7,601	0.00%
2018/01/26	1	64.30	0	0.00	64.40	1	7,589	0.01%
2018/01/25	0	0.00	1	64.50	64.90	-1	7,547	-0.01%
2018/01/24	0	0.00	0.1	64.20	64.20	-0.1	7,498	0.00%
2018/01/22	1	64.30	5	64.90	65.00	-4	7,403	-0.05%
2018/01/19	0	0.00	3	64.90	65.00	-3	7,349	-0.04%
2018/01/18	1.1	64.58	5	64.24	64.60	-3.9	7,260	-0.05%
2018/01/17	8	63.83	5	63.40	63.70	3	7,178	0.04%
2018/01/16	3	63.20	1	63.30	63.40	2	7,125	0.03%
2018/01/15	1	62.80	4	62.50	62.80	-3	7,075	-0.04%
2018/01/12	20	62.20	0	0.00	62.20	20	7,113	0.28%
2018/01/11	5	61.60	0	0.00	62.10	5	7,129	0.07%
2018/01/10	0	0.00	1	61.70	61.90	-1	7,126	-0.01%
2018/01/09	6	61.30	0	0.00	61.50	6	7,115	0.08%
2018/01/08	1	62.20	4	62.20	62.60	-3	7,226	-0.04%
2018/01/05	15	62.13	0	0.00	61.80	15	7,198	0.21%