廣達 (2382)-元大-向上券商分點個股進出

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
286.0
漲跌
▼1.0
漲幅
-0.35%
成交量
14,972張
產業
上市電腦週邊類股
2118人加入追蹤

立即追蹤
本地時間:14:30(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-向上券商分點個股進出

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-向上券商分點個股進出
元大-向上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
2024/12/12	3.2	288.06	300	291.00	286.00	-296.8	24,239	-1.22%	大賣/鉅額交易
2024/12/11	13.2	288.54	0	0.00	287.00	13.2	24,635	0.05%
2024/12/10	2	291.50	0	0.00	293.00	2	24,556	0.01%
2024/12/09	0.1	297.00	0	0.00	296.00	0.1	25,224	0.00%
2024/12/06	151.1	296.77	1	299.95	297.00	150.1	25,550	0.59%	大買/鉅額交易
2024/12/05	1	297.49	0	295.50	294.00	1	25,784	0.00%
2024/12/04	0.1	295.50	0.1	294.09	294.00	0	25,936	0.00%
2024/12/03	1.1	296.90	1.1	298.36	293.00	0	26,424	0.00%
2024/12/02	30.1	295.50	1.2	294.92	293.00	28.9	26,480	0.11%
2024/11/29	1.3	289.78	1	292.50	291.00	0.3	26,486	0.00%
2024/11/28	21	287.52	0.7	286.92	288.00	20.4	26,609	0.08%
2024/11/27	6.1	289.42	0	0.00	286.50	6.1	26,731	0.02%
2024/11/26	21.8	294.98	1.1	299.08	297.00	20.7	26,619	0.08%
2024/11/25	15.2	300.25	3	300.00	299.00	12.2	26,652	0.05%
2024/11/22	200.2	299.00	80	297.50	297.00	120.2	26,517	0.45%	大買/鉅額交易
2024/11/20	2	295.00	2.2	296.95	295.50	-0.2	26,459	0.00%
2024/11/19	67.2	290.58	0	292.00	290.00	67.2	26,388	0.25%
2024/11/18	4.6	291.16	142	291.89	290.50	-137.4	26,300	-0.52%	大賣/鉅額交易
2024/11/15	62	300.77	2.1	301.76	297.00	59.9	26,061	0.23%
2024/11/14	3.6	312.91	0	0.00	314.50	3.6	25,292	0.01%
2024/11/13	0	318.00	2	315.75	322.00	-2	25,130	-0.01%
2024/11/12	3.3	313.52	1	319.50	313.00	2.3	25,104	0.01%
2024/11/11	1	324.00	1	325.49	325.00	0	25,049	0.00%
2024/11/08	4	330.13	3.1	330.77	328.00	0.9	25,470	0.00%
2024/11/07	3.1	326.85	62.3	326.55	325.50	-59.2	25,767	-0.23%
2024/11/06	0.2	321.58	1.1	323.54	320.50	-1	26,239	0.00%
2024/11/05	1.3	313.54	2	317.00	318.00	-0.7	26,613	0.00%
2024/11/04	0	0.00	10.3	310.20	313.50	-10.3	26,926	-0.04%
2024/11/01	1	296.08	1	297.58	305.00	0	27,414	0.00%
2024/10/30	1	304.00	1.1	306.27	303.50	-0.1	27,734	0.00%
2024/10/29	0	302.19	2	302.25	303.00	-2	28,127	-0.01%
2024/10/28	0	0.00	2.3	310.83	310.00	-2.3	28,400	-0.01%
2024/10/25	0	310.00	1.2	311.61	310.00	-1.1	28,612	0.00%
2024/10/24	1.7	309.72	2	305.50	305.00	-0.3	28,754	0.00%
2024/10/23	0.5	317.50	0.4	316.65	317.00	0.1	28,706	0.00%
2024/10/22	2	318.25	11.9	316.07	319.00	-9.8	28,647	-0.03%
2024/10/21	0.1	309.00	0	311.00	309.00	0.1	28,325	0.00%
2024/10/18	5	309.29	71.6	312.74	307.00	-66.6	28,332	-0.24%
2024/10/17	3	299.84	4.6	299.13	300.50	-1.6	28,109	-0.01%
2024/10/16	0	295.00	0	0.00	295.00	0	28,001	0.00%
2024/10/15	44	290.22	16	294.15	295.50	28.1	27,790	0.10%
2024/10/14	21.5	282.85	27	282.93	283.50	-5.5	27,270	-0.02%
2024/10/11	100.1	282.50	6	281.92	282.00	94.1	27,295	0.34%
2024/10/09	2	274.50	4	275.75	273.50	-2	27,067	-0.01%
2024/10/08	0.3	263.61	0	0.00	265.50	0.3	27,105	0.00%
2024/10/07	1	268.00	4	270.50	267.50	-3	28,024	-0.01%
2024/10/04	5.2	268.47	1	262.00	262.00	4.2	28,179	0.02%
2024/10/01	0.1	268.00	0.1	268.00	268.00	0.1	27,937	0.00%
2024/09/30	1.3	268.75	1.3	269.40	264.00	0	27,965	0.00%
2024/09/27	1.1	276.92	1	278.00	277.00	0.1	27,701	0.00%
2024/09/26	8	275.94	4.1	276.12	275.50	3.9	27,528	0.01%
2024/09/25	3	269.83	15.4	268.51	272.50	-12.4	27,341	-0.05%
2024/09/24	3.2	256.86	3.2	257.75	256.50	0	26,882	0.00%
2024/09/23	0.1	256.00	0.1	256.00	257.00	-0.1	26,905	0.00%
2024/09/20	2.2	256.94	1	258.50	252.50	1.2	27,166	0.00%
2024/09/19	1.1	249.24	0	0.00	253.00	1.1	27,446	0.00%
2024/09/18	0.1	252.19	245	252.00	250.00	-244.9	27,898	-0.88%	大賣/鉅額交易
2024/09/16	0	0.00	0.2	253.00	254.00	-0.2	28,538	0.00%
2024/09/13	1	255.00	0	0.00	254.50	1	29,526	0.00%
2024/09/12	6.6	252.99	6.1	254.02	253.00	0.5	31,038	0.00%
2024/09/11	2	243.01	2	244.00	242.00	0	30,733	0.00%
2024/09/10	111.7	243.65	10	242.75	239.50	101.7	30,743	0.33%	大買/鉅額交易
2024/09/09	36.7	249.22	0	0.00	250.00	36.7	30,400	0.12%
2024/09/06	5.5	255.41	6	254.33	256.50	-0.5	30,336	0.00%
2024/09/05	3.1	249.25	0	0.00	247.00	3.1	30,149	0.01%
2024/09/04	138.8	250.59	5.1	251.51	250.00	133.7	30,114	0.44%	大買/鉅額交易
2024/09/03	0.1	271.85	4	271.13	272.00	-3.9	29,831	-0.01%
2024/09/02	5	269.60	0	0.00	267.00	5	29,827	0.02%
2024/08/30	1	270.50	0	0.00	268.00	1	29,873	0.00%
2024/08/29	4.1	270.52	1	273.00	272.00	3.1	29,970	0.01%
2024/08/28	0.2	279.50	0	0.00	278.50	0.2	30,059	0.00%
2024/08/27	4	271.00	0	0.00	275.50	4	30,404	0.01%
2024/08/23	1	271.00	3	271.67	276.00	-2	30,685	-0.01%
2024/08/22	2	282.50	2.1	277.60	276.00	-0.1	30,831	0.00%
2024/08/21	1.8	282.40	0.5	282.50	282.00	1.3	31,235	0.00%
2024/08/20	0	285.00	2.3	287.40	284.00	-2.3	31,261	-0.01%
2024/08/19	10.6	279.33	10.2	277.55	278.00	0.4	31,309	0.00%
2024/08/16	2.1	278.03	0.2	279.07	278.50	1.8	31,428	0.01%
2024/08/15	0.1	271.00	3	273.33	271.50	-2.9	31,260	-0.01%
2024/08/14	11	271.46	9	271.17	271.00	2	31,390	0.01%
2024/08/13	2.5	268.27	1.2	266.26	266.50	1.3	31,687	0.00%
2024/08/12	13.3	264.74	8.9	269.13	267.00	4.5	32,587	0.01%
2024/08/09	59.5	250.01	3.3	251.22	250.00	56.2	32,814	0.17%
2024/08/08	2.1	240.37	2.3	240.85	240.00	-0.2	32,761	0.00%
2024/08/07	6.7	246.95	4	254.38	250.00	2.7	32,145	0.01%
2024/08/06	3.2	246.91	1	240.00	247.00	2.2	31,799	0.01%
2024/08/05	54.9	242.22	4.1	243.50	239.50	50.8	31,517	0.16%
2024/08/02	115.8	267.88	13.3	267.71	266.00	102.5	31,369	0.33%	大買/鉅額交易
2024/08/01	11.1	284.97	5.2	289.29	289.00	5.9	31,061	0.02%
2024/07/31	1.1	267.58	2	271.75	272.50	-0.9	31,117	0.00%
2024/07/30	3.2	267.68	2	267.00	270.50	1.2	30,841	0.00%
2024/07/29	0.1	275.08	0.1	276.00	270.00	0	30,682	0.00%
2024/07/26	8.9	278.96	1	278.53	275.00	7.9	30,521	0.03%
2024/07/23	1	294.04	7.1	295.55	297.00	-6	30,178	-0.02%
2024/07/22	6.2	288.10	1.1	295.87	288.00	5.1	30,564	0.02%
2024/07/19	1.3	296.97	3	298.83	297.00	-1.8	30,869	-0.01%
2024/07/18	13.7	300.02	18	297.75	298.00	-4.3	31,249	-0.01%
2024/07/17	3.3	317.35	1	316.00	314.00	2.3	30,888	0.01%
2024/07/16	0	320.50	0	0.00	322.50	0	31,099	0.00%
2024/07/15	0.4	325.11	0.1	324.76	323.00	0.3	31,415	0.00%
2024/07/12	5.2	326.20	5.1	327.97	326.00	0.1	31,540	0.00%
2024/07/11	8.1	335.98	7.4	334.45	332.50	0.7	31,907	0.00%
2024/07/10	2.2	334.49	2.6	337.77	341.00	-0.4	32,290	0.00%
2024/07/09	23.4	334.87	36.7	337.21	336.00	-13.4	32,325	-0.04%
2024/07/08	6.5	320.60	6.1	321.08	319.50	0.4	31,977	0.00%
2024/07/05	3.1	310.73	1	314.00	312.00	2.1	32,049	0.01%
2024/07/04	4.3	311.97	3	309.00	309.00	1.3	32,369	0.00%
2024/07/03	0	0.00	1	308.50	308.00	-1	32,755	0.00%
2024/07/02	2	309.50	11.1	309.50	306.50	-9.1	33,272	-0.03%
2024/07/01	3.1	310.81	1	308.50	308.50	2.1	33,857	0.01%
2024/06/28	1.1	306.70	1	312.00	312.00	0.1	34,930	0.00%
2024/06/27	6.1	303.84	4.2	304.93	305.00	1.9	35,703	0.01%
2024/06/26	2	308.53	1	312.00	309.50	1	37,621	0.00%
2024/06/25	12.3	297.21	1.4	301.27	305.00	10.9	38,766	0.03%
2024/06/24	7.3	311.16	12.1	305.98	304.00	-4.8	38,421	-0.01%
2024/06/21	12.3	315.45	5	315.90	319.50	7.3	38,363	0.02%
2024/06/20	24.1	325.86	38.6	327.84	330.00	-14.6	37,802	-0.04%
2024/06/19	6.4	314.59	158.9	306.25	316.00	-152.5	37,303	-0.41%	大賣/鉅額交易
2024/06/18	1.1	288.57	5.5	290.45	291.00	-4.4	36,045	-0.01%
2024/06/17	1	288.47	2	286.00	288.50	-1	36,628	0.00%
2024/06/14	12	286.92	8.1	289.64	290.50	3.9	36,893	0.01%
2024/06/13	3.4	281.62	10	282.75	284.00	-6.6	37,280	-0.02%
2024/06/12	1	273.50	3	274.83	274.50	-2	37,960	-0.01%
2024/06/11	7.1	275.22	4	277.88	274.50	3.1	38,090	0.01%
2024/06/07	34.7	272.98	4	272.28	273.00	30.7	38,379	0.08%
2024/06/06	4.1	281.17	3	282.50	279.50	1.1	38,684	0.00%
2024/06/05	4.4	276.19	6	279.00	276.50	-1.6	39,160	0.00%
2024/06/04	7.5	277.69	3	274.38	275.00	4.4	39,353	0.01%
2024/06/03	24.1	282.71	20.1	284.00	282.50	4	39,291	0.01%
2024/05/31	13.1	278.10	5.3	278.60	274.00	7.8	39,150	0.02%
2024/05/30	6.2	283.54	2.3	284.25	281.50	3.9	38,996	0.01%
2024/05/29	5.2	289.97	3	291.33	287.00	2.2	39,108	0.01%
2024/05/28	9.2	291.04	2.1	289.28	289.50	7.1	39,034	0.02%
2024/05/27	3.2	291.11	15.2	292.35	293.50	-12	39,056	-0.03%
2024/05/24	9.1	286.61	13	287.42	286.50	-3.9	38,903	-0.01%
2024/05/23	1.2	287.08	3	287.79	284.00	-1.8	38,851	0.00%
2024/05/22	1.2	284.58	0.3	284.05	285.50	0.8	38,924	0.00%
2024/05/21	2	281.54	0.3	281.50	282.00	1.7	39,222	0.00%
2024/05/20	3.1	282.46	1.1	286.89	282.00	2.1	39,475	0.01%
2024/05/17	13.1	284.23	13.8	286.62	286.00	-0.7	39,613	0.00%
2024/05/16	85.9	280.13	19.5	284.11	277.00	66.4	39,549	0.17%
2024/05/15	3.4	291.11	7.4	291.90	287.00	-4	39,592	-0.01%
2024/05/14	3.2	287.51	66.4	281.39	288.50	-63.2	39,641	-0.16%
2024/05/13	1.3	272.74	0.3	272.76	274.50	1	39,496	0.00%
2024/05/10	9.6	269.11	1.2	270.51	270.50	8.4	39,838	0.02%
2024/05/09	1	274.50	6.2	274.41	274.50	-5.2	39,889	-0.01%
2024/05/08	0.1	274.07	5.1	272.92	273.50	-5	39,971	-0.01%
2024/05/07	2.1	265.49	5	264.30	267.00	-2.9	39,918	-0.01%
2024/05/06	2	266.25	5.5	267.78	262.00	-3.5	39,914	-0.01%
2024/05/03	5.4	262.46	1	265.00	256.50	4.4	39,657	0.01%
2024/05/02	20.2	251.29	3	259.50	261.00	17.2	39,799	0.04%
2024/04/30	2	261.50	5	261.00	260.00	-3	39,819	-0.01%
2024/04/29	0.1	260.50	14	261.04	261.50	-13.9	40,266	-0.03%
2024/04/26	2	259.76	4	258.02	257.50	-2	41,660	0.00%
2024/04/25	40.3	254.22	2	257.00	255.50	38.3	42,404	0.09%
2024/04/24	2	258.50	21.3	259.69	260.50	-19.3	42,268	-0.05%
2024/04/23	0.3	236.50	0	237.00	237.00	0.3	42,264	0.00%
2024/04/22	3.7	232.61	7.1	232.49	230.00	-3.4	42,290	-0.01%
2024/04/19	6.2	241.37	1	240.01	241.50	5.2	42,480	0.01%
2024/04/18	14.3	250.02	15.2	252.29	250.50	-0.9	42,755	0.00%
2024/04/17	4.3	250.58	3	250.83	254.50	1.3	42,926	0.00%
2024/04/16	51.3	250.91	0	257.00	249.50	51.2	42,631	0.12%
2024/04/15	12.4	261.99	2.5	261.11	261.00	9.9	42,525	0.02%
2024/04/12	56.5	274.38	1	273.64	271.00	55.4	42,194	0.13%
2024/04/11	7.4	285.00	1	287.00	284.50	6.4	41,905	0.02%
2024/04/10	15.4	283.38	2.2	282.32	282.00	13.2	41,815	0.03%
2024/04/09	6.4	286.50	1.1	285.22	287.00	5.2	41,642	0.01%
2024/04/08	5.7	292.44	2.1	293.65	291.50	3.5	41,704	0.01%
2024/04/03	13.2	292.47	2.1	291.38	293.50	11.1	41,887	0.03%
2024/04/02	9.2	294.61	20.5	295.78	298.00	-11.3	41,317	-0.03%
2024/04/01	38.4	287.66	8.3	287.83	282.50	30.1	40,260	0.07%
2024/03/29	39.6	288.79	47.2	291.84	293.50	-7.6	39,443	-0.02%
2024/03/28	14.7	267.10	76.6	267.08	280.00	-61.9	37,594	-0.16%
2024/03/27	10.1	254.04	1	255.00	257.50	9.1	36,650	0.02%
2024/03/26	1.1	255.95	3.4	259.68	254.00	-2.3	37,417	-0.01%
2024/03/25	5.3	256.45	1.2	255.83	255.00	4.1	37,942	0.01%
2024/03/22	7.6	257.15	33.1	260.43	257.50	-25.5	38,520	-0.07%
2024/03/21	4	254.50	13	255.69	254.50	-9	38,256	-0.02%
2024/03/20	11	251.77	5	251.80	249.00	6	38,219	0.02%
2024/03/19	1.2	255.35	1.1	256.91	257.00	0.1	37,796	0.00%
2024/03/18	4.1	257.83	1.3	255.50	255.00	2.8	37,643	0.01%
2024/03/15	5	253.71	23.9	255.06	257.50	-18.9	37,048	-0.05%
2024/03/14	9.2	245.93	1	246.50	243.50	8.2	36,248	0.02%
2024/03/13	4.5	250.36	2	250.50	250.50	2.5	36,335	0.01%
2024/03/12	5.1	252.93	20.2	252.51	254.50	-15	36,203	-0.04%
2024/03/11	1	244.03	16.4	250.36	249.50	-15.4	35,833	-0.04%
2024/03/08	5.4	241.02	12.1	242.05	241.50	-6.7	35,512	-0.02%
2024/03/07	9	243.94	4.5	243.17	240.50	4.5	35,529	0.01%
2024/03/06	1	245.50	3	245.83	246.50	-2	35,638	-0.01%
2024/03/05	0.4	243.92	8.1	242.78	245.00	-7.8	36,225	-0.02%
2024/03/04	8.1	239.06	21.1	240.64	239.00	-13	36,395	-0.04%
2024/03/01	1.6	236.23	6	236.58	237.00	-4.4	36,524	-0.01%
2024/02/29	6.2	231.77	11	231.14	232.00	-4.9	36,927	-0.01%
2024/02/27	26.2	233.75	1	232.50	232.50	25.2	36,961	0.07%
2024/02/26	0.1	241.83	13	239.50	241.00	-12.9	37,026	-0.03%
2024/02/23	26.2	244.46	19	246.32	241.00	7.2	37,456	0.02%
2024/02/22	1.1	244.49	4	243.75	243.50	-2.9	37,689	-0.01%
2024/02/21	24.3	237.57	24	239.60	236.00	0.2	37,476	0.00%
2024/02/20	8	241.44	2.6	243.56	242.50	5.4	37,359	0.01%
2024/02/19	12.9	244.18	15.5	246.29	241.50	-2.6	37,447	-0.01%
2024/02/16	23.9	252.06	0.4	257.40	248.50	23.4	37,507	0.06%
2024/02/15	19	267.11	82.4	269.85	266.50	-63.3	36,674	-0.17%
2024/02/05	21	255.12	4.1	254.26	255.00	16.9	36,741	0.05%
2024/02/02	0	251.53	2.1	252.94	253.00	-2.1	36,663	-0.01%
2024/02/01	2.1	242.54	0	245.50	243.00	2	36,745	0.01%
2024/01/31	4	247.75	2	247.25	247.00	2	37,348	0.01%
2024/01/30	7.1	251.74	15	251.30	253.00	-7.9	37,198	-0.02%
2024/01/29	3	242.18	3.1	243.20	245.50	0	37,025	0.00%
2024/01/26	5.2	244.19	1	241.54	242.00	4.2	37,294	0.01%
2024/01/25	5	250.01	12.1	251.67	249.00	-7	37,652	-0.02%
2024/01/24	5.1	250.04	3	251.00	250.00	2.1	37,883	0.01%
2024/01/23	17	253.73	11	251.73	252.50	6	38,673	0.02%
2024/01/22	16.1	255.48	15.5	256.82	253.50	0.6	38,397	0.00%
2024/01/19	1	237.88	27.6	236.68	240.00	-26.6	37,353	-0.07%
2024/01/18	12.2	222.09	0.5	223.21	221.50	11.7	36,647	0.03%
2024/01/17	4.1	229.31	6.1	230.20	228.50	-2	36,773	-0.01%
2024/01/16	0.1	226.15	1.2	229.00	228.00	-1.2	36,950	0.00%
2024/01/15	4.3	227.78	4	230.38	226.50	0.3	37,286	0.00%
2024/01/12	5.1	230.07	61.3	232.33	231.00	-56.2	38,006	-0.15%
2024/01/11	1	222.98	4.2	222.15	224.00	-3.2	37,948	-0.01%
2024/01/10	3.2	217.66	16.1	218.31	218.00	-12.8	38,855	-0.03%
2024/01/09	7	218.07	8.1	220.58	216.00	-1.1	39,217	0.00%
2024/01/08	5.1	216.58	6	215.75	214.00	-0.9	39,229	0.00%
2024/01/05	1	215.55	6	219.58	215.50	-5	40,263	-0.01%
2024/01/04	2.1	218.75	4.2	217.74	219.00	-2.1	40,867	-0.01%
2024/01/03	3.1	209.60	5	214.40	214.00	-1.9	41,715	0.00%
2024/01/02	25.1	218.27	2.2	219.20	214.00	23	42,292	0.05%
2023/12/29	4.1	223.51	26.1	224.92	224.50	-22.1	42,257	-0.05%
2023/12/28	6	216.42	7.2	217.71	217.00	-1.2	42,155	0.00%
2023/12/27	3.2	215.66	0.2	215.00	215.50	3	42,630	0.01%
2023/12/26	3	214.83	3	215.33	216.00	0	43,969	0.00%
2023/12/25	4	216.63	1.5	217.00	215.50	2.5	45,127	0.01%
2023/12/22	8.1	216.15	8	217.81	215.00	0.2	45,356	0.00%
2023/12/21	5.2	212.50	9.8	214.42	215.50	-4.6	45,488	-0.01%
2023/12/20	3.1	210.64	12	210.91	210.00	-9	45,034	-0.02%
2023/12/19	9.1	206.81	4	207.63	203.50	5.1	44,692	0.01%
2023/12/18	0	204.50	0.2	204.44	203.00	-0.2	44,686	0.00%
2023/12/14	1	202.03	2	204.50	205.50	-1	45,308	0.00%
2023/12/13	2	201.00	0	0.00	201.00	2	45,566	0.00%
2023/12/12	0.1	201.50	3	202.33	201.00	-2.9	45,871	-0.01%
2023/12/11	9	204.83	7	204.00	204.00	2	46,314	0.00%
2023/12/08	2	204.48	3	205.17	203.00	-1	46,572	0.00%
2023/12/07	4	199.00	9.1	202.98	201.00	-5.1	47,016	-0.01%
2023/12/06	8	199.26	8	200.69	199.50	0	48,189	0.00%
2023/12/05	0.6	194.45	116	194.00	195.00	-115.5	48,621	-0.24%	大賣/鉅額交易
2023/12/04	2	199.50	1	199.00	197.50	1	48,704	0.00%
2023/12/01	10.3	199.29	6	200.08	200.00	4.3	49,043	0.01%
2023/11/30	13	199.15	14	201.21	203.00	-1	48,994	0.00%
2023/11/29	10	199.20	4.5	199.90	201.00	5.5	48,815	0.01%
2023/11/28	0	197.50	0	0.00	197.00	0	49,137	0.00%
2023/11/27	12.6	194.86	35	193.96	196.50	-22.4	49,772	-0.04%
2023/11/24	0	201.00	3	200.83	203.50	-3	49,837	-0.01%
2023/11/23	6.3	205.65	1.1	204.00	203.50	5.2	50,221	0.01%
2023/11/22	12	208.63	2	209.00	208.50	10	51,248	0.02%
2023/11/21	15	217.33	5.4	217.20	217.50	9.6	52,538	0.02%
2023/11/20	2.4	210.52	4	210.63	212.00	-1.6	54,396	0.00%
2023/11/17	2	209.50	5	209.70	208.50	-3	55,046	-0.01%
2023/11/16	6	208.67	2	210.50	208.50	4	56,500	0.01%
2023/11/15	4	214.63	5	213.90	209.00	-1	57,346	0.00%
2023/11/14	7.1	208.19	11	207.87	208.50	-3.9	59,181	-0.01%
2023/11/13	22.7	207.35	10	207.85	206.00	12.7	61,085	0.02%
2023/11/10	2	214.00	1	214.00	213.50	1	62,131	0.00%
2023/11/09	13	216.19	17	217.03	219.00	-4	63,371	-0.01%
2023/11/08	11	216.14	40.2	211.14	215.00	-29.2	65,202	-0.04%
2023/11/07	4	205.25	6	204.33	204.00	-2	65,861	0.00%
2023/11/06	22	202.66	25	204.22	205.50	-3	67,393	0.00%
2023/11/03	19.1	200.97	15	202.10	200.00	4.1	68,690	0.01%
2023/11/02	28	200.46	29	202.10	201.00	-1	70,203	0.00%
2023/11/01	124.1	189.98	121	190.51	191.00	3.1	71,524	0.00%	大買/大賣/
2023/10/31	14.4	201.54	4	196.13	189.00	10.4	73,097	0.01%
2023/10/30	20	204.25	20.2	206.50	206.00	-0.2	74,682	0.00%
2023/10/27	22	203.18	20.2	205.49	203.00	1.8	76,422	0.00%
2023/10/26	14.1	203.01	2	202.00	202.50	12.1	77,922	0.02%
2023/10/25	25	209.66	7.1	210.11	210.50	17.9	78,753	0.02%
2023/10/24	10	204.65	16.1	205.11	209.00	-6.1	79,765	-0.01%
2023/10/23	104	205.38	2	203.50	200.50	102	80,983	0.13%	大買/鉅額交易
2023/10/20	25.6	200.76	14.1	203.20	204.50	11.5	82,915	0.01%
2023/10/19	12.2	207.91	10.2	207.62	208.50	2	83,516	0.00%
2023/10/18	61	212.06	9.2	212.05	209.50	51.8	84,971	0.06%
2023/10/17	2.3	222.04	2	222.50	221.50	0.3	85,014	0.00%
2023/10/16	2.2	224.89	3.7	223.57	221.50	-1.5	85,546	0.00%
2023/10/13	72	229.55	17.5	234.30	226.00	54.5	86,697	0.06%
2023/10/12	6	239.24	4.1	241.07	238.00	2	86,393	0.00%
2023/10/11	4	245.78	6	249.08	238.00	-2	87,840	0.00%
2023/10/06	7	255.38	6.6	254.93	254.50	0.4	88,426	0.00%
2023/10/05	8.1	250.32	1	250.50	249.50	7.1	89,090	0.01%
2023/10/04	10	247.01	4.2	247.16	250.50	5.8	89,611	0.01%
2023/10/03	21	254.04	20.2	250.33	248.50	0.8	89,389	0.00%
2023/10/02	22.1	254.74	80.3	255.52	254.50	-58.3	89,443	-0.07%
2023/09/28	39.1	238.79	88.1	241.07	239.50	-49.1	88,794	-0.06%
2023/09/27	3.5	226.50	21.3	224.90	230.00	-17.8	88,251	-0.02%
2023/09/26	15	225.63	10	224.80	221.50	5	89,321	0.01%
2023/09/25	12.1	226.74	6.1	227.24	226.00	6	89,730	0.01%
2023/09/22	21.2	219.85	23	221.43	227.50	-1.8	90,057	0.00%
2023/09/21	22.2	217.60	25	218.78	219.00	-2.8	89,695	0.00%
2023/09/20	29	223.48	16.9	221.56	218.50	12.1	89,452	0.01%
2023/09/19	11.7	221.88	8.5	221.76	219.00	3.2	89,328	0.00%
2023/09/18	14.1	223.42	6	223.17	222.50	8.1	89,526	0.01%
2023/09/15	3	234.51	2	236.00	233.00	1	89,805	0.00%
2023/09/14	12	233.83	12.7	234.86	235.00	-0.7	90,100	0.00%
2023/09/13	3	224.99	5.5	226.55	228.50	-2.5	89,894	0.00%
2023/09/12	9.5	224.47	4.1	224.39	224.00	5.4	90,275	0.01%
2023/09/11	59.5	225.48	11.8	226.83	228.00	47.7	90,321	0.05%
2023/09/08	9	248.28	4.2	242.68	242.00	4.9	89,396	0.01%
2023/09/07	8	251.31	6	251.92	252.00	2	89,743	0.00%
2023/09/06	15.1	251.10	22.5	251.84	254.00	-7.3	90,599	-0.01%
2023/09/05	7	243.50	4.1	242.56	245.00	2.9	91,085	0.00%
2023/09/04	5	239.90	3.4	243.21	246.00	1.7	91,314	0.00%
2023/09/01	39.3	248.32	16.2	243.83	240.50	23.1	91,706	0.03%
2023/08/31	9	249.06	17	251.59	253.50	-8	91,236	-0.01%
2023/08/30	39.3	251.82	36.1	250.60	248.50	3.2	90,591	0.00%
2023/08/29	27.2	243.77	16	244.59	244.50	11.2	90,942	0.01%
2023/08/28	12.3	235.55	4	236.50	238.00	8.3	90,549	0.01%
2023/08/25	81.9	243.48	9.1	244.98	244.00	72.8	89,971	0.08%
2023/08/24	27.2	271.34	57.3	275.09	262.50	-30.1	89,193	-0.03%
2023/08/23	40.2	258.37	18	257.58	262.00	22.2	87,260	0.03%
2023/08/22	27.1	262.62	68.2	260.91	258.50	-41.1	87,016	-0.05%
2023/08/21	24.4	254.43	22.1	253.90	250.50	2.3	85,971	0.00%
2023/08/18	85.2	252.42	69.2	258.11	256.00	16	84,870	0.02%
2023/08/17	19.3	270.03	15.3	272.85	272.50	3.9	82,775	0.00%
2023/08/16	37.4	257.33	105.1	260.22	270.00	-67.7	80,862	-0.08%	大賣/
2023/08/15	35.1	251.34	85.1	249.86	246.50	-50	79,538	-0.06%
2023/08/14	15.1	237.45	26.4	237.01	239.00	-11.2	78,326	-0.01%
2023/08/11	24.1	220.40	12.4	221.81	223.50	11.7	76,339	0.02%
2023/08/10	17.8	213.32	10	213.70	210.50	7.8	75,438	0.01%
2023/08/09	21.5	238.00	16	234.34	233.50	5.5	74,419	0.01%
2023/08/08	36	243.08	13.3	241.11	240.00	22.7	73,812	0.03%
2023/08/07	27.1	235.07	30.3	238.30	242.00	-3.2	71,937	0.00%
2023/08/04	18.3	219.08	21.1	219.05	220.00	-2.8	69,993	0.00%
2023/08/02	69.6	223.13	29.9	221.18	213.50	39.8	67,966	0.06%
2023/08/01	29.2	234.79	38.9	233.56	237.00	-9.7	65,423	-0.01%
2023/07/31	97.4	246.20	40.2	256.24	238.50	57.2	63,535	0.09%
2023/07/28	59.3	259.12	52.2	256.28	264.50	7.1	61,693	0.01%
2023/07/27	54.3	259.48	31.1	256.89	252.50	23.1	60,469	0.04%
2023/07/26	55.1	252.59	55.7	254.83	258.50	-0.6	59,344	0.00%
2023/07/25	131.4	255.15	73	258.18	248.50	58.4	57,365	0.10%	大買/
2023/07/24	48.6	238.26	66.9	237.81	248.50	-18.2	54,899	-0.03%
2023/07/21	17.6	212.87	172.3	213.40	226.00	-154.7	53,038	-0.29%	大賣/鉅額交易
2023/07/20	21.1	204.96	77.5	205.48	211.00	-56.4	50,949	-0.11%
2023/07/19	8.6	203.21	63.5	200.44	198.00	-54.9	49,580	-0.11%
2023/07/18	26.3	204.57	73.5	202.87	201.50	-47.2	48,483	-0.10%
2023/07/17	8.4	197.00	7.2	196.00	196.00	1.2	46,854	0.00%
2023/07/14	129.4	192.18	27	199.73	198.00	102.4	46,301	0.22%	大買/鉅額交易
2023/07/13	30.2	195.63	32.1	202.99	195.00	-1.9	43,961	0.00%
2023/07/12	12.3	180.27	13	183.42	187.50	-0.8	42,336	0.00%
2023/07/11	4.3	171.27	6.1	169.84	173.00	-1.9	41,377	0.00%
2023/07/10	3.8	161.94	6	162.08	162.50	-2.2	40,607	-0.01%
2023/07/07	7	162.29	8.2	163.71	160.50	-1.2	40,324	0.00%
2023/07/06	10.2	168.65	4	168.63	165.00	6.2	39,670	0.02%
2023/07/05	8	166.72	26	168.13	169.50	-18	38,862	-0.05%
2023/07/04	34	165.68	5	164.32	170.50	29	38,150	0.08%
2023/07/03	6	160.50	4.1	161.01	160.50	1.9	36,644	0.01%
2023/06/30	0.5	150.59	7.1	147.22	152.00	-6.7	35,650	-0.02%
2023/06/29	25.1	145.21	2	145.00	146.50	23.1	34,853	0.07%
2023/06/28	10.2	146.51	3	146.33	144.00	7.2	34,515	0.02%
2023/06/27	4	141.25	2.6	142.38	141.50	1.5	34,041	0.00%
2023/06/26	71.2	146.61	2.1	145.74	146.50	69.1	33,402	0.21%
2023/06/21	4.3	151.55	8	150.37	151.50	-3.7	32,802	-0.01%
2023/06/20	23.1	145.05	1	145.51	145.00	22.1	31,932	0.07%
2023/06/19	3	147.83	1	147.50	150.00	2	31,097	0.01%
2023/06/16	102.1	146.62	5.1	145.07	149.00	97	30,599	0.32%	大買/
2023/06/15	2	143.75	1	147.00	147.00	1	29,704	0.00%
2023/06/14	2	138.53	3.3	138.39	140.00	-1.3	28,915	0.00%
2023/06/13	4	135.75	7	136.79	138.00	-3	28,425	-0.01%
2023/06/12	17	134.32	11	134.32	129.00	6	27,351	0.02%
2023/06/09	4.4	128.61	10.5	130.68	131.50	-6.1	26,069	-0.02%
2023/06/08	4.1	120.29	1	121.50	120.00	3.1	24,925	0.01%
2023/06/07	0.7	122.24	6	125.08	125.00	-5.3	24,375	-0.02%
2023/06/06	1	119.00	1	118.50	118.50	0	23,329	0.00%
2023/06/05	3	116.50	3	117.00	117.00	0	22,912	0.00%
2023/06/02	11	117.14	15.8	117.84	118.00	-4.8	22,448	-0.02%
2023/06/01	7	114.00	0	0.00	115.00	7	21,303	0.03%
2023/05/31	18.2	115.06	17	115.79	116.50	1.2	20,850	0.01%
2023/05/30	5	117.00	0	116.50	115.00	5	19,902	0.03%
2023/05/29	8	114.69	5.5	115.91	114.00	2.5	18,759	0.01%
2023/05/26	6.6	117.02	7	116.14	115.50	-0.4	18,208	0.00%
2023/05/25	6.2	112.53	2	112.01	113.50	4.2	17,433	0.02%
2023/05/24	2	105.50	1	107.00	105.50	1	16,667	0.01%
2023/05/23	4.4	106.76	3	105.67	107.00	1.4	16,366	0.01%
2023/05/22	0	106.00	1.3	106.00	106.00	-1.3	15,908	-0.01%
2023/05/19	0	0.00	2	108.23	109.00	-2	15,394	-0.01%
2023/05/18	0	0.00	4.5	102.50	102.50	-4.5	14,591	-0.03%
2023/05/17	1	99.98	0.1	101.00	100.50	1	14,096	0.01%
2023/05/16	4.1	98.90	8.2	100.93	101.00	-4.2	13,567	-0.03%
2023/05/15	22	100.61	22.6	98.83	97.60	-0.6	12,703	0.00%
2023/05/12	11.5	100.25	21.3	100.42	101.50	-9.8	11,907	-0.08%
2023/05/11	2	92.40	2	92.25	92.30	0	10,758	0.00%
2023/05/10	0.2	91.66	0	0.00	91.70	0.2	10,579	0.00%
2023/05/09	9	92.30	10	92.17	91.80	-1	10,482	-0.01%
2023/05/08	1	90.10	2	90.45	90.40	-1	10,272	-0.01%
2023/05/05	0	0.00	7.1	88.91	89.60	-7.1	10,114	-0.07%
2023/05/04	1	88.90	0	0.00	89.00	1	9,936	0.01%
2023/05/03	1	88.20	6	89.33	89.30	-5	9,740	-0.05%
2023/05/02	0.5	89.28	0	0.00	89.60	0.5	9,567	0.00%
2023/04/28	2	86.20	2	85.80	85.90	0	9,161	0.00%
2023/04/27	0	0.00	11	85.32	85.30	-11	9,114	-0.12%
2023/04/26	11	82.63	1	83.20	83.10	10	9,007	0.11%
2023/04/25	2	83.65	2	84.25	83.70	0	8,884	0.00%
2023/04/24	0	0.00	1	84.80	85.00	-1	8,765	-0.01%
2023/04/21	1	84.20	1	85.80	84.30	0	8,678	0.00%
2023/04/20	2	85.60	1	86.00	85.50	1	8,588	0.01%
2023/04/19	1	84.20	0.6	86.49	86.00	0.4	8,544	0.00%
2023/04/18	1.1	81.43	0.2	82.40	82.60	0.9	8,126	0.01%
2023/04/17	1.1	81.61	0	0.00	81.30	1.1	8,029	0.01%
2023/04/14	5	81.72	0	0.00	81.80	5	7,858	0.06%
2023/04/13	0	89.65	81	89.40	89.30	-81	7,331	-1.10%
2023/04/12	0.5	89.90	1.1	90.41	90.90	-0.6	7,028	-0.01%
2023/04/11	1	89.80	3	90.50	90.60	-2	6,814	-0.03%
2023/04/06	1	89.01	0	0.00	89.90	1	6,459	0.02%
2023/03/31	0	89.60	0	0.00	89.10	0	6,340	0.00%
2023/03/29	0	87.90	0	0.00	88.00	0	6,808	0.00%
2023/03/27	1	87.60	1	87.60	87.50	0	7,343	0.00%
2023/03/23	0.2	85.15	0	0.00	85.30	0.2	7,517	0.00%
2023/03/22	0.3	85.07	0	0.00	85.00	0.3	7,428	0.00%
2023/03/21	0	83.90	0	0.00	83.80	0	7,359	0.00%
2023/03/20	0	83.50	0	0.00	83.20	0	7,351	0.00%
2023/03/17	0	83.30	0	0.00	83.20	0	7,349	0.00%
2023/03/14	0	81.50	2	82.00	81.20	-2	7,198	-0.03%
2023/03/10	0.2	81.48	0	0.00	81.50	0.2	7,185	0.00%
2023/02/24	2	80.25	3	80.33	80.10	-1	7,308	-0.01%
2023/02/17	0	78.60	0	0.00	78.90	0	7,543	0.00%
2023/02/16	0.2	78.90	0	0.00	78.90	0.2	7,849	0.00%
2023/02/13	0	0.00	5	78.12	77.70	-5	8,026	-0.06%
2023/02/10	0	77.70	0	0.00	77.60	0	8,106	0.00%
2023/02/09	5	77.60	3	77.63	77.50	2	8,126	0.02%
2023/02/07	0.2	77.50	1	77.80	77.80	-0.8	8,180	-0.01%
2023/02/06	0	0.00	1	76.61	76.40	-1	8,210	-0.01%
2023/02/03	1	76.00	0	0.00	76.10	1	8,282	0.01%
2023/02/02	1	76.50	0	0.00	76.50	1	8,302	0.01%
2023/02/01	0.1	75.60	0	0.00	75.90	0.1	8,287	0.00%
2023/01/31	0	75.50	1	75.30	74.70	-1	8,321	-0.01%
2023/01/30	4.1	76.20	1	75.90	76.30	3.1	8,268	0.04%
2023/01/16	1	74.40	0	74.30	74.10	1	8,183	0.01%
2023/01/13	0	0.00	1	74.00	73.90	-1	8,184	-0.01%
2023/01/12	0	0.00	0	73.50	73.50	0	8,308	0.00%
2023/01/10	0.1	73.70	0	0.00	74.00	0.1	8,503	0.00%
2023/01/09	0	0.00	2	73.00	73.60	-2	8,609	-0.02%
2023/01/05	1	72.10	0.6	71.40	71.20	0.4	8,603	0.00%
2023/01/04	0	0.00	0.1	72.70	72.10	-0.1	8,605	0.00%
2022/12/30	0.1	72.40	1	72.70	72.30	-0.9	8,663	-0.01%
2022/12/28	0	0.00	3.1	71.31	71.80	-3.1	8,716	-0.04%
2022/12/26	0.1	71.60	0	71.70	71.70	0	8,803	0.00%
2022/12/23	0.1	71.32	0	0.00	71.20	0.1	8,873	0.00%
2022/12/22	0	0.00	0.1	71.50	71.90	-0.1	8,940	0.00%
2022/12/21	0.1	70.29	0	0.00	70.50	0.1	8,701	0.00%
2022/12/20	0	70.80	0	0.00	70.20	0	8,334	0.00%
2022/12/19	0	0.00	0	72.40	72.40	0	8,000	0.00%
2022/12/16	0.1	71.59	0	0.00	72.00	0.1	7,698	0.00%
2022/12/14	0.1	72.49	0	72.70	72.80	0	7,445	0.00%
2022/12/12	0.1	72.01	0	0.00	72.50	0.1	7,526	0.00%
2022/12/09	0	0.00	0	72.50	72.50	0	7,653	0.00%
2022/12/08	0.1	71.43	0	0.00	71.90	0.1	7,697	0.00%
2022/12/07	1.3	71.56	0	0.00	71.50	1.3	7,722	0.02%
2022/12/06	4	72.70	1	72.50	72.50	3	7,730	0.04%
2022/12/05	0.2	72.80	10	72.40	73.60	-9.8	7,726	-0.13%
2022/12/02	1	71.61	0	0.00	72.10	1	7,649	0.01%
2022/12/01	3.1	72.20	0	0.00	72.20	3.1	7,641	0.04%
2022/11/29	2	71.50	0	0.00	71.50	2	7,630	0.03%
2022/11/28	1	70.60	0	0.00	70.50	1	7,622	0.01%
2022/11/24	0	0.00	0.1	72.06	72.10	-0.1	7,618	0.00%
2022/11/23	1	70.70	0	0.00	70.70	1	7,575	0.01%
2022/11/21	0	70.80	0	0.00	70.50	0	7,604	0.00%
2022/11/18	1	71.30	0	71.90	71.50	1	7,580	0.01%
2022/11/17	2	70.21	0	0.00	70.90	2	7,510	0.03%
2022/11/16	0	71.60	0	0.00	71.30	0	7,410	0.00%
2022/11/15	3	72.33	1	72.10	72.40	2	7,344	0.03%
2022/11/14	4.3	72.85	4	71.83	73.00	0.3	7,264	0.00%
2022/11/11	5	70.42	2	70.20	70.50	3	7,022	0.04%
2022/11/09	2	68.80	0	0.00	69.10	2	7,106	0.03%
2022/11/08	0.1	68.70	0	69.00	68.10	0	7,302	0.00%
2022/11/07	2	67.60	2.1	67.90	67.90	-0.1	7,224	0.00%
2022/11/04	0	0.00	2	66.40	66.70	-2	7,204	-0.03%
2022/11/03	1.1	66.73	0	0.00	66.80	1.1	7,201	0.01%
2022/11/02	5	66.94	5	67.16	67.30	0	7,170	0.00%
2022/11/01	0	67.30	0	0.00	67.00	0	7,129	0.00%
2022/10/31	3.1	67.68	3	67.90	68.40	0.1	7,068	0.00%
2022/10/28	2	68.10	2.1	67.66	67.70	-0.1	7,089	0.00%
2022/10/27	2.1	68.17	2	68.10	68.10	0.1	7,145	0.00%
2022/10/26	0.1	68.51	0	0.00	68.30	0.1	7,178	0.00%
2022/10/24	0.2	69.57	0	0.00	69.30	0.2	7,399	0.00%
2022/10/21	0.3	70.05	0	0.00	68.80	0.3	7,461	0.00%
2022/10/20	0.3	69.72	0	0.00	70.00	0.3	7,496	0.00%
2022/10/19	0	71.10	0	0.00	70.60	0	7,375	0.00%
2022/10/17	0	0.00	6	71.30	71.30	-6	7,241	-0.08%
2022/10/06	2	76.40	0	0.00	76.00	2	7,230	0.03%
2022/10/05	0.1	76.80	0	76.90	76.20	0	7,215	0.00%
2022/10/04	0.1	76.20	0	0.00	76.20	0.1	7,217	0.00%
2022/10/03	1	74.20	0	0.00	74.20	1	7,175	0.01%
2022/09/26	0	0.00	1	76.70	76.50	-1	7,296	-0.01%
2022/09/23	1	77.30	1	77.30	77.30	0	7,303	0.00%
2022/09/22	1	76.90	1	77.60	79.00	0	7,377	0.00%
2022/09/21	0.2	78.63	0	0.00	78.60	0.2	7,331	0.00%
2022/09/20	1	79.70	0	0.00	79.30	1	7,222	0.01%
2022/09/13	0	0.00	0.1	80.80	80.70	-0.1	6,946	0.00%
2022/09/12	0.1	80.20	0	0.00	80.80	0.1	6,924	0.00%
2022/09/06	0	0.00	1	79.69	79.50	-1	6,985	-0.01%
2022/09/05	5	79.12	2.1	79.40	79.20	2.9	6,969	0.04%
2022/08/30	0.2	78.68	0	0.00	78.60	0.2	6,873	0.00%
2022/08/26	0	0.00	26	79.00	79.00	-26	6,886	-0.38%
2022/08/25	0	0.00	0.1	79.00	79.00	-0.1	6,895	0.00%
2022/08/22	0	0.00	0.1	79.40	79.50	-0.1	7,109	0.00%
2022/08/19	0.1	79.40	0	0.00	79.80	0.1	7,120	0.00%
2022/08/16	0.2	78.00	0.1	78.50	78.40	0.1	7,123	0.00%
2022/08/15	2.1	78.40	0	0.00	77.80	2.1	7,028	0.03%
2022/08/12	3	81.07	3	80.90	80.90	0	6,884	0.00%
2022/08/11	0.1	81.40	0.2	81.80	81.30	-0.1	6,980	0.00%
2022/08/10	0.1	81.10	0	81.10	81.50	0.1	7,124	0.00%
2022/08/09	0	80.60	1	80.00	80.50	-1	7,300	-0.01%
2022/08/04	3	78.27	3	78.53	78.30	0	7,636	0.00%
2022/08/03	4.1	77.96	4.3	78.50	78.50	-0.2	7,635	0.00%
2022/08/02	1	78.40	1.1	78.68	78.70	-0.1	7,614	0.00%
2022/08/01	4	77.90	3.2	78.50	78.40	0.8	7,546	0.01%
2022/07/29	4.7	84.35	6	84.60	84.60	-1.3	7,400	-0.02%
2022/07/28	1	83.90	0.2	83.90	84.40	0.8	7,262	0.01%
2022/07/27	2	82.80	0	0.00	83.40	2	7,196	0.03%
2022/07/26	2	82.15	2	82.60	82.50	0	7,166	0.00%
2022/07/25	0	0.00	1	81.90	83.00	-1	7,161	-0.01%
2022/07/22	1.1	82.52	1	83.10	83.00	0.1	7,161	0.00%
2022/07/21	0.1	83.46	0	82.10	83.70	0.1	7,118	0.00%
2022/07/20	1	81.00	0	0.00	81.10	1	7,113	0.01%
2022/07/19	0	0.00	0.1	81.70	81.10	-0.1	7,122	0.00%
2022/07/18	0	0.00	0.1	80.80	80.70	-0.1	7,182	0.00%
2022/07/15	1.1	80.56	0	0.00	79.70	1.1	7,198	0.01%
2022/07/14	2	79.65	4	80.30	80.30	-2	7,338	-0.03%
2022/07/13	80	79.40	0	0.00	79.20	80	7,323	1.09%
2022/07/11	0	0.00	1	78.20	78.00	-1	7,300	-0.01%
2022/07/06	2	76.00	0	0.00	75.00	2	7,233	0.03%
2022/06/27	0	0.00	2	80.90	80.80	-2	7,836	-0.03%
2022/06/22	2	79.40	0	79.50	79.40	2	7,860	0.03%
2022/06/21	0.1	79.70	0	0.00	80.60	0.1	7,842	0.00%
2022/06/13	0	0.00	0	79.00	79.30	0	8,014	0.00%
2022/06/10	0.1	80.70	0.2	80.90	80.40	-0.1	7,997	0.00%
2022/06/08	0.2	80.80	1.1	80.27	80.20	-0.9	8,024	-0.01%
2022/06/07	0	79.10	4.9	79.92	80.00	-4.9	8,126	-0.06%
2022/06/06	0.1	79.89	0	0.00	79.60	0.1	8,208	0.00%
2022/06/02	0	0.00	0.2	80.00	79.10	-0.2	8,344	0.00%
2022/06/01	1	80.00	0	0.00	79.90	1	8,428	0.01%
2022/05/31	0.2	79.60	0.5	79.16	79.60	-0.3	8,436	0.00%
2022/05/30	0	0.00	0	78.90	79.10	0	8,301	0.00%
2022/05/27	4	76.63	3.1	77.20	77.20	1	8,252	0.01%
2022/05/26	1.5	76.37	0	0.00	76.70	1.5	8,252	0.02%
2022/05/25	1	75.00	0	0.00	75.70	1	8,329	0.01%
2022/05/24	1	75.00	0	0.00	75.00	1	8,479	0.01%
2022/05/23	5	75.52	5	75.56	75.50	0	8,400	0.00%
2022/05/20	2.2	74.77	0	0.00	74.50	2.2	8,389	0.03%
2022/05/19	3	74.57	0	0.00	75.10	3	8,312	0.04%
2022/05/18	3	75.31	0	0.00	75.70	3	8,208	0.04%
2022/05/17	7	75.46	0	0.00	75.40	7	8,051	0.09%
2022/05/16	5	77.54	2	76.50	76.40	3	7,882	0.04%
2022/05/13	2	81.20	2	82.30	82.10	0	7,582	0.00%
2022/05/12	1	82.60	0	0.00	82.10	1	7,552	0.01%
2022/04/28	0	0.00	0	82.80	82.90	0	7,907	0.00%
2022/04/25	0	0.00	1	83.20	83.20	-1	7,981	-0.01%
2022/04/22	2	84.10	2	84.15	84.50	0	7,911	0.00%
2022/04/21	1	85.20	0	0.00	84.60	1	7,849	0.01%
2022/04/18	0	0.00	1	85.20	85.20	-1	7,809	-0.01%
2022/04/15	0	0.00	1	85.60	85.90	-1	7,812	-0.01%
2022/04/14	1	86.80	0	0.00	85.60	1	7,872	0.01%
2022/04/13	0.2	87.30	0	0.00	87.70	0.2	7,858	0.00%
2022/04/12	0	0.00	1	86.00	85.70	-1	7,863	-0.01%
2022/04/08	1	85.50	5	85.80	85.90	-4	7,892	-0.05%
2022/04/07	0.1	86.70	0	0.00	86.00	0.1	7,870	0.00%
2022/04/01	1	86.31	0	0.00	86.50	1	8,054	0.01%
2022/03/31	1.1	88.62	0	0.00	88.30	1.1	7,848	0.01%
2022/03/30	1.1	89.64	0	0.00	89.60	1.1	7,671	0.01%
2022/03/23	1	91.40	1	91.90	92.70	0	7,703	0.00%
2022/03/11	0.2	92.13	0	92.34	92.00	0.1	7,628	0.00%
2022/03/08	0	89.70	0.7	89.70	89.60	-0.7	7,500	-0.01%
2022/03/03	0	0.00	2	93.60	93.60	-2	7,410	-0.03%
2022/03/01	0	0.00	0	93.70	93.80	0	7,400	0.00%
2022/02/25	0	0.00	1	92.30	92.90	-1	7,351	-0.01%
2022/02/24	2.1	93.08	12	91.40	91.90	-9.9	7,291	-0.14%
2022/02/23	0	0.00	1	94.30	94.30	-1	7,157	-0.01%
2022/02/21	0.1	94.70	0	0.00	94.70	0.1	7,214	0.00%
2022/02/15	1	92.40	0	0.00	92.40	1	7,737	0.01%
2022/02/14	0	92.70	1	92.70	92.60	-1	7,744	-0.01%
2022/02/11	2	93.90	1	93.80	93.80	1	7,869	0.01%
2022/02/09	0	0.00	3	95.10	95.70	-3	7,903	-0.04%
2022/02/08	0	0.00	3	94.10	94.20	-3	7,810	-0.04%
2022/02/07	0	0.00	6	93.00	93.70	-6	7,801	-0.08%
2022/01/24	0	0.00	1	92.30	94.00	-1	7,671	-0.01%
2022/01/21	0	0.00	2	92.50	92.90	-2	7,617	-0.03%
2022/01/20	3	93.27	2	92.75	92.80	1	7,494	0.01%
2022/01/19	0	93.40	0	0.00	93.40	0	7,398	0.00%
2022/01/18	3.1	93.57	0.1	93.70	93.40	3	7,371	0.04%
2022/01/17	0.1	92.00	0	0.00	91.90	0.1	7,275	0.00%
2022/01/14	0.2	91.60	0.1	91.79	92.50	0.2	7,282	0.00%
2022/01/13	0	91.90	0.1	92.20	92.20	-0.1	7,243	0.00%
2022/01/12	5	92.60	0	0.00	91.90	5	7,196	0.07%
2022/01/11	1.3	92.06	0	0.00	92.10	1.3	7,183	0.02%
2022/01/10	2	92.01	0	0.00	92.50	2	7,108	0.03%
2022/01/07	1	93.00	1	93.20	93.00	0	7,097	0.00%
2022/01/06	6	93.10	0	0.00	93.30	6	7,039	0.09%
2022/01/04	1	94.10	1.2	94.02	93.50	-0.2	6,997	0.00%
2022/01/03	1	93.70	9	94.08	93.70	-8	6,912	-0.12%
2021/12/29	3	95.17	2	94.75	94.60	1	6,822	0.01%
2021/12/28	2	93.46	8	94.15	94.70	-6	6,688	-0.09%
2021/12/24	5	90.30	5	90.50	90.50	0	6,430	0.00%
2021/12/23	0	0.00	4	90.10	90.30	-4	6,459	-0.06%
2021/12/22	1	89.80	0.2	89.80	90.00	0.8	6,490	0.01%
2021/12/17	1	89.80	0	0.00	88.90	1	6,429	0.02%
2021/12/16	0	0.00	1	89.70	90.10	-1	6,493	-0.02%
2021/12/13	0.1	89.20	1	89.10	88.70	-0.9	6,598	-0.01%
2021/12/10	0	0.00	2	89.10	89.30	-2	6,574	-0.03%
2021/12/09	1	89.00	0	0.00	89.00	1	6,519	0.02%
2021/11/30	1	86.50	1	87.50	85.90	0	6,298	0.00%
2021/11/29	0	0.00	2	86.25	86.60	-2	6,121	-0.03%
2021/11/25	0	0.00	6	87.58	88.00	-6	6,188	-0.10%
2021/11/23	1	86.00	1.1	86.98	87.60	-0.1	6,215	0.00%
2021/11/19	4	86.75	1	86.80	86.90	3	6,152	0.05%
2021/11/18	1	87.70	0.4	87.90	88.30	0.6	6,090	0.01%
2021/11/17	0	0.00	1	87.60	88.50	-1	6,087	-0.02%
2021/11/16	4	87.73	6	87.92	88.60	-2	6,057	-0.03%
2021/11/15	7	85.64	11.1	85.41	86.00	-4.1	5,885	-0.07%
2021/11/12	3	82.83	1	83.00	83.00	2	5,764	0.03%
2021/11/10	6	82.67	3	82.87	82.80	3	5,945	0.05%
2021/11/09	1.1	81.07	0	0.00	81.10	1.1	5,960	0.02%
2021/11/08	1	81.30	0	0.00	81.50	1	5,963	0.02%
2021/11/03	2.1	79.05	0	0.00	79.10	2.1	5,985	0.04%
2021/11/01	0	0.00	1	78.70	78.50	-1	6,062	-0.02%
2021/10/29	1	78.49	0	0.00	78.00	1	6,258	0.02%
2021/10/27	1	78.60	1	78.80	78.60	0	6,489	0.00%
2021/10/26	0	78.90	0	0.00	79.20	0	6,656	0.00%
2021/10/25	2.1	78.40	0	0.00	77.90	2.1	6,709	0.03%
2021/10/21	1	77.90	0	0.00	77.90	1	7,033	0.01%
2021/10/20	0	0.00	1	79.30	78.40	-1	7,473	-0.01%
2021/10/19	0	0.00	1	79.20	79.40	-1	7,685	-0.01%
2021/10/18	0	0.00	0	78.70	78.90	0	7,828	0.00%
2021/10/15	1	78.70	0	0.00	78.40	1	7,969	0.01%
2021/10/14	1	78.30	0	0.00	78.90	1	8,014	0.01%
2021/10/06	0	77.00	0	0.00	77.50	0	8,332	0.00%
2021/10/05	0	0.00	2	76.70	77.10	-2	8,422	-0.02%
2021/10/04	0	0.00	1	77.50	77.30	-1	8,509	-0.01%
2021/09/22	0	0.00	1.3	77.30	78.40	-1.3	8,773	-0.01%
2021/09/17	0.1	77.10	0	0.00	77.90	0.1	8,694	0.00%
2021/09/16	1	75.90	1	75.80	76.00	0	8,638	0.00%
2021/09/14	1	75.60	0	0.00	75.70	1	8,897	0.01%
2021/09/09	0	0.00	3	76.07	76.00	-3	9,279	-0.03%
2021/09/06	0	0.00	100	77.05	76.80	-100	9,718	-1.03%
2021/08/31	0	0.00	1	77.60	78.40	-1	10,194	-0.01%
2021/08/25	0	0.00	2.3	77.03	77.00	-2.3	10,580	-0.02%
2021/08/24	0.1	76.80	1	76.30	76.70	-0.9	10,639	-0.01%
2021/08/23	0.1	76.50	0	0.00	75.90	0.1	10,719	0.00%
2021/08/20	1	75.50	0	0.00	75.60	1	10,840	0.01%
2021/08/19	1	74.30	0	0.00	74.90	1	11,356	0.01%
2021/08/18	1	75.20	0	0.00	75.20	1	11,484	0.01%
2021/08/17	0	74.40	0	0.00	73.70	0	11,478	0.00%
2021/08/16	0.1	73.40	2	73.00	73.20	-1.9	11,444	-0.02%
2021/08/13	2	73.46	0	0.00	73.70	2	11,420	0.02%
2021/08/12	0.2	76.40	1	75.60	76.00	-0.8	11,377	-0.01%
2021/08/09	6	77.37	1	77.40	77.50	5	11,738	0.04%
2021/08/06	4	77.08	0	0.00	77.10	4	11,850	0.03%
2021/08/04	2	76.20	1	76.10	76.20	1	12,291	0.01%
2021/08/03	0	0.00	1	77.80	77.40	-1	12,231	-0.01%
2021/08/02	1	77.90	0	0.00	78.00	1	12,165	0.01%
2021/07/30	0	0.00	1	77.30	77.30	-1	12,196	-0.01%
2021/07/29	3	78.30	0	0.00	78.40	3	12,203	0.02%
2021/07/28	2.2	79.19	0	0.00	79.00	2.2	12,184	0.02%
2021/07/27	5.1	80.20	0	0.00	80.40	5.1	12,188	0.04%
2021/07/26	13.1	80.92	3	81.07	80.90	10.1	12,102	0.08%
2021/07/23	32	90.04	1	89.60	89.40	31	11,689	0.27%
2021/07/21	3	90.17	2	90.50	90.30	1	11,469	0.01%
2021/07/20	1	90.50	1	90.80	91.00	0	11,325	0.00%
2021/07/19	1	90.20	1	90.40	90.70	0	11,315	0.00%
2021/07/15	0	0.00	1	89.10	89.40	-1	11,377	-0.01%
2021/07/13	1	91.70	0	0.00	91.80	1	11,261	0.01%
2021/07/07	1	89.60	1	89.50	89.50	0	11,381	0.00%
2021/07/05	0.1	90.30	0	0.00	90.20	0.1	11,361	0.00%
2021/07/02	3	89.10	0	0.00	88.90	3	11,314	0.03%
2021/07/01	5	88.18	1	88.20	88.20	4	11,283	0.04%
2021/06/29	1	87.90	26	86.93	86.90	-25	11,209	-0.22%
2021/06/28	3	87.57	0	0.00	87.70	3	11,449	0.03%
2021/06/16	3	88.17	0	0.00	88.30	3	11,237	0.03%
2021/06/15	8	87.21	2	87.10	87.10	6	11,287	0.05%
2021/06/11	1	86.00	0.2	86.14	86.00	0.8	11,244	0.01%
2021/06/10	1	85.10	0	0.00	85.10	1	11,254	0.01%
2021/06/09	0.1	85.55	0	0.00	85.10	0.1	11,197	0.00%
2021/06/07	1	86.80	1.1	86.72	87.00	-0.1	11,106	0.00%
2021/06/04	0	0.00	1	86.80	87.10	-1	11,104	-0.01%
2021/06/03	0	88.00	0	0.00	87.80	0	11,145	0.00%
2021/06/02	1	88.40	1	89.60	88.40	0	11,093	0.00%
2021/06/01	1	90.60	0	0.00	89.90	1	11,019	0.01%
2021/05/31	2	88.95	1	89.30	89.70	1	11,062	0.01%
2021/05/28	1.1	87.74	0	0.00	87.90	1.1	11,048	0.01%
2021/05/26	0.1	87.60	0	0.00	87.20	0.1	10,593	0.00%
2021/05/25	0	0.00	1	88.10	87.90	-1	10,510	-0.01%
2021/05/21	1	90.00	0.1	89.60	88.80	0.9	10,477	0.01%
2021/05/20	0	89.00	1	89.20	88.40	-1	10,473	-0.01%
2021/05/19	0	0.00	0	90.30	89.50	0	10,440	0.00%
2021/05/18	3	89.50	0	0.00	90.00	3	10,478	0.03%
2021/05/17	0	0.00	1	88.40	88.30	-1	10,558	-0.01%
2021/05/14	1	92.70	0	0.00	90.30	1	10,414	0.01%
2021/05/13	0	0.00	1	88.00	88.10	-1	10,258	-0.01%
2021/05/12	1	85.63	4	88.70	87.90	-3	10,164	-0.03%
2021/05/10	0	0.00	0.1	95.00	94.50	-0.1	9,947	0.00%
2021/05/07	0	0.00	50.5	95.00	95.40	-50.5	10,007	-0.50%
2021/05/06	20	93.00	0	0.00	93.00	20	10,012	0.20%
2021/05/05	0	0.00	50	94.30	94.10	-50	9,907	-0.50%
2021/05/04	3	94.50	100	95.06	94.30	-97	9,895	-0.98%
2021/05/03	2	96.85	0	0.00	96.20	2	9,850	0.02%
2021/04/29	0.1	98.20	0	0.00	98.40	0.1	9,793	0.00%
2021/04/28	0	0.00	1	98.20	97.60	-1	9,796	-0.01%
2021/04/27	2	98.60	2.3	98.03	97.40	-0.3	9,875	0.00%
2021/04/26	3.2	98.14	3.1	98.47	98.80	0.2	9,825	0.00%
2021/04/23	0	97.40	0	0.00	97.60	0	9,893	0.00%
2021/04/22	0	97.20	0	0.00	97.20	0	9,913	0.00%
2021/04/21	5	98.20	0	0.00	97.80	5	9,885	0.05%
2021/04/20	0.3	98.37	0	0.00	98.00	0.3	9,976	0.00%
2021/04/19	50	97.50	0	0.00	97.30	50	9,987	0.50%
2021/04/16	1.1	96.91	4	96.75	97.90	-3	10,011	-0.03%
2021/04/15	2	95.90	0	0.00	95.90	2	10,014	0.02%
2021/04/14	1	96.00	1	96.30	96.00	0	10,014	0.00%
2021/04/13	3	95.70	0	0.00	95.90	3	10,058	0.03%
2021/04/12	1	98.40	1	97.80	97.40	0	10,139	0.00%
2021/04/09	0	0.00	1	97.90	97.90	-1	10,199	-0.01%
2021/04/07	2	99.80	2	98.90	99.00	0	10,058	0.00%
2021/04/06	4	99.68	1	99.40	99.30	3	9,994	0.03%
2021/04/01	13	98.95	60	99.25	99.00	-47	10,014	-0.47%
2021/03/31	7	100.77	4	101.00	98.00	3	9,944	0.03%
2021/03/30	5	97.36	4	98.40	99.00	1	9,625	0.01%
2021/03/29	50	98.00	4	98.00	98.00	46	9,494	0.48%
2021/03/25	2	92.90	3.4	93.57	93.00	-1.4	9,391	-0.01%
2021/03/23	0.3	93.90	3	94.13	93.40	-2.7	9,436	-0.03%
2021/03/22	4	90.50	3	90.43	90.80	1	9,384	0.01%
2021/03/19	7	90.03	0	0.00	89.40	7	9,490	0.07%
2021/03/18	101	92.84	6	92.65	91.50	95	9,412	1.01%	大買/
2021/03/17	0	0.00	1.2	89.02	88.60	-1.2	9,292	-0.01%
2021/03/16	3.1	89.47	3	89.50	89.50	0.1	9,331	0.00%
2021/03/15	50	89.00	2	88.80	88.90	48	9,314	0.52%
2021/03/12	100	88.25	0	0.00	88.50	100	9,404	1.06%
2021/03/11	2	86.40	5	86.40	86.80	-3	9,511	-0.03%
2021/03/10	2	85.80	2	85.70	85.70	0	9,556	0.00%
2021/03/04	0.3	85.72	0	0.00	85.20	0.3	9,598	0.00%
2021/03/03	0	85.90	0	0.00	85.60	0	9,540	0.00%
2021/03/02	0	0.00	1	86.00	86.00	-1	9,484	-0.01%
2021/02/26	1	85.01	0	0.00	85.00	1	9,466	0.01%
2021/02/24	3	85.47	0	0.00	85.50	3	9,362	0.03%
2021/02/23	0.2	86.50	0	0.00	86.70	0.2	9,288	0.00%
2021/02/22	0	0.00	1	89.40	87.30	-1	9,305	-0.01%
2021/02/19	5	87.60	1	87.90	88.20	4	9,357	0.04%
2021/02/18	0.6	88.90	0	0.00	88.90	0.6	9,557	0.01%
2021/02/17	1	88.70	1.4	88.39	88.70	-0.4	9,739	0.00%
2021/02/05	1	84.70	1	84.90	85.10	0	9,556	0.00%
2021/02/03	2	85.55	0	0.00	85.50	2	9,737	0.02%
2021/01/25	1	84.20	0	0.00	84.30	1	9,428	0.01%
2021/01/22	1	82.40	0	0.00	82.40	1	9,397	0.01%
2021/01/18	0.2	82.95	0	0.00	83.20	0.2	9,152	0.00%
2021/01/15	0.1	85.60	0	0.00	85.00	0.1	9,070	0.00%
2021/01/14	0.1	86.00	0	0.00	85.60	0.1	9,068	0.00%
2021/01/13	3	85.70	4.5	85.97	86.10	-1.5	9,146	-0.02%
2021/01/11	2	83.80	2	83.90	84.90	0	8,902	0.00%
2021/01/08	2	84.20	0	0.00	84.60	2	8,867	0.02%
2021/01/07	3	84.23	2	83.90	83.90	1	8,812	0.01%
2021/01/06	3	84.73	0	0.00	83.90	3	8,743	0.03%
2021/01/05	0	0.00	5	83.30	84.70	-5	8,604	-0.06%
2021/01/04	3	80.97	4	81.20	81.10	-1	8,528	-0.01%
2020/12/28	0.3	80.30	1	80.40	80.90	-0.8	8,742	-0.01%
2020/12/22	1	79.20	1	79.10	78.30	0	8,858	0.00%
2020/12/21	0	0.00	1	79.50	79.50	-1	8,970	-0.01%
2020/12/16	1	78.10	1	78.80	78.90	0	8,902	0.00%
2020/12/15	1	77.60	0	0.00	77.60	1	8,883	0.01%
2020/12/14	1.1	80.13	1	79.90	79.90	0.1	8,805	0.00%
2020/12/11	2	80.55	2	81.05	81.10	0	8,842	0.00%
2020/12/10	1.2	80.42	1	80.60	80.60	0.2	8,842	0.00%
2020/12/09	0.2	81.50	0	0.00	81.90	0.2	8,812	0.00%
2020/12/08	2	81.10	3	81.73	81.90	-1	8,816	-0.01%
2020/12/07	1	80.80	1	81.40	81.40	0	8,781	0.00%
2020/12/04	0	0.00	7	78.67	79.00	-7	8,731	-0.08%
2020/12/03	1	77.50	2	78.20	77.40	-1	8,758	-0.01%
2020/12/02	0	0.00	1	77.30	77.80	-1	8,777	-0.01%
2020/12/01	0	0.00	3	77.20	77.50	-3	8,916	-0.03%
2020/11/30	1	76.20	4	77.10	77.00	-3	9,025	-0.03%
2020/11/27	1	77.20	0	0.00	77.70	1	8,910	0.01%
2020/11/26	1	77.80	1	77.70	77.70	0	9,030	0.00%
2020/11/25	1	77.40	14.1	77.43	77.50	-13.1	9,185	-0.14%
2020/11/24	0	77.50	2	77.40	77.40	-2	9,343	-0.02%
2020/11/23	0	0.00	3	77.00	77.50	-3	9,412	-0.03%
2020/11/20	2	76.45	0	0.00	76.50	2	9,474	0.02%
2020/11/18	0	76.10	0	0.00	76.30	0	9,611	0.00%
2020/11/17	8	75.69	30	75.80	75.60	-22	9,711	-0.23%
2020/11/16	0	0.00	3.4	75.59	76.10	-3.4	9,609	-0.04%
2020/11/13	2	71.20	0	0.00	71.50	2	9,399	0.02%
2020/11/12	2.1	71.80	0	0.00	71.10	2.1	9,508	0.02%
2020/11/11	1.1	71.61	2	72.00	71.60	-1	9,776	-0.01%
2020/11/10	1	72.91	1	72.40	72.10	0	10,285	0.00%
2020/11/09	1	74.00	2	73.90	74.00	-1	10,186	-0.01%
2020/11/06	0	0.00	1	73.80	73.80	-1	10,170	-0.01%
2020/11/05	1	73.00	1	72.70	72.70	0	10,177	0.00%
2020/11/04	3	72.77	0	0.00	72.70	3	10,234	0.03%
2020/11/03	0.1	73.30	0	0.00	73.30	0.1	10,279	0.00%
2020/10/28	0.1	73.00	0	0.00	73.10	0.1	11,171	0.00%
2020/10/27	0	72.50	0	0.00	72.30	0	11,422	0.00%
2020/10/26	0.1	72.30	0	0.00	72.20	0.1	11,688	0.00%
2020/10/23	1	71.60	0	0.00	71.70	1	11,849	0.01%
2020/10/21	6	72.55	0	0.00	71.20	6	12,064	0.05%
2020/10/16	1	73.30	0	0.00	73.20	1	12,310	0.01%
2020/10/15	0	0.00	10	74.00	74.10	-10	12,446	-0.08%
2020/10/12	4	73.35	1	73.30	73.30	3	12,524	0.02%
2020/10/07	1	73.90	1	74.30	74.20	0	12,464	0.00%
2020/10/06	1	74.20	1	74.60	74.90	0	12,436	0.00%
2020/10/05	1	74.50	0	0.00	74.00	1	12,462	0.01%
2020/09/30	4	75.10	0	0.00	75.60	4	12,565	0.03%
2020/09/29	1	74.30	2	74.50	74.50	-1	12,691	-0.01%
2020/09/28	1	73.50	2	73.90	74.20	-1	12,869	-0.01%
2020/09/25	1	72.70	4	73.40	73.40	-3	12,891	-0.02%
2020/09/24	1	73.60	5	73.20	73.00	-4	12,957	-0.03%
2020/09/23	4	75.45	0	0.00	75.40	4	12,923	0.03%
2020/09/22	4	75.88	0	0.00	75.60	4	12,953	0.03%
2020/09/15	0.1	78.30	0	0.00	78.30	0.1	12,879	0.00%
2020/09/14	0	0.00	1	76.70	78.10	-1	13,055	-0.01%
2020/09/10	2	75.85	2	75.60	75.90	0	13,027	0.00%
2020/09/09	1	73.30	0	0.00	74.40	1	12,966	0.01%
2020/09/07	1	75.60	0	0.00	75.60	1	12,933	0.01%
2020/09/04	1	75.90	1	75.90	76.80	0	12,942	0.00%
2020/09/03	1	77.80	0	0.00	77.80	1	12,885	0.01%
2020/09/02	1	77.50	0.5	78.00	77.80	0.5	12,886	0.00%
2020/09/01	1	77.40	11	77.54	77.90	-10	13,030	-0.08%
2020/08/31	0	0.00	1	77.20	77.00	-1	12,903	-0.01%
2020/08/28	2.5	77.58	0	0.00	77.20	2.5	12,954	0.02%
2020/08/27	0	0.00	1	78.00	78.50	-1	12,852	-0.01%
2020/08/26	3	78.67	0	0.00	79.10	3	12,768	0.02%
2020/08/25	3	78.93	0	0.00	78.90	3	12,698	0.02%
2020/08/21	1	78.20	0	0.00	77.90	1	12,956	0.01%
2020/08/19	4	82.10	2	82.10	81.50	2	12,699	0.02%
2020/08/18	1	82.10	3	82.53	82.20	-2	12,622	-0.02%
2020/08/17	32	82.80	6	83.90	84.30	26	12,514	0.21%
2020/08/14	2	81.10	2	79.40	81.00	0	12,346	0.00%
2020/08/13	5	74.82	0	0.00	75.00	5	11,773	0.04%
2020/08/07	1	76.90	1	76.40	76.00	0	12,208	0.00%
2020/08/06	5	77.18	2	76.30	76.20	3	12,168	0.02%
2020/08/05	6	76.28	10	77.25	77.40	-4	12,172	-0.03%
2020/08/04	2	74.00	1	74.90	75.30	1	12,104	0.01%
2020/08/03	4	74.68	1	73.70	73.60	3	12,008	0.02%
2020/07/31	3	82.47	1	81.80	81.80	2	11,533	0.02%
2020/07/28	2	79.10	15	79.10	79.70	-13	11,103	-0.12%
2020/07/27	0	0.00	2	81.40	79.80	-2	11,094	-0.02%
2020/07/24	1	81.40	0	0.00	79.90	1	11,074	0.01%
2020/07/22	0	0.00	2	81.85	82.00	-2	10,998	-0.02%
2020/07/21	1	79.90	0	0.00	79.90	1	10,836	0.01%
2020/07/20	0	0.00	1	78.70	79.00	-1	10,695	-0.01%
2020/07/17	2	78.20	0	0.00	78.00	2	10,651	0.02%
2020/07/16	2	78.40	0	0.00	78.00	2	10,654	0.02%
2020/07/15	0	0.00	1	78.90	78.70	-1	10,686	-0.01%
2020/07/10	8	76.78	3	75.60	77.00	5	10,911	0.05%
2020/07/09	12	77.17	2	77.70	76.70	10	10,920	0.09%
2020/07/08	0	0.00	1	76.90	76.70	-1	10,724	-0.01%
2020/07/07	0	0.00	11	75.15	75.80	-11	10,542	-0.10%
2020/07/06	3	75.10	0	0.00	75.40	3	10,463	0.03%
2020/07/02	0	0.00	4	73.00	72.60	-4	10,430	-0.04%
2020/07/01	0	0.00	1	71.60	71.60	-1	10,495	-0.01%
2020/06/30	1	71.10	1	70.80	71.00	0	10,472	0.00%
2020/06/24	0	0.00	7	70.91	70.90	-7	10,487	-0.07%
2020/06/23	10	69.90	0	0.00	70.00	10	10,500	0.10%
2020/06/19	2	70.70	2	69.85	69.60	0	10,567	0.00%
2020/06/17	1	67.70	1	68.10	68.10	0	10,428	0.00%
2020/06/15	2	67.10	0	0.00	67.00	2	10,757	0.02%
2020/06/12	1	68.00	1	67.60	67.80	0	10,815	0.00%
2020/06/11	0	0.00	4	70.20	69.70	-4	10,837	-0.04%
2020/06/10	0	0.00	1.1	70.63	69.80	-1.1	10,951	-0.01%
2020/06/09	0	0.00	2	70.60	70.80	-2	11,106	-0.02%
2020/06/08	5	69.64	2	70.10	70.80	3	11,108	0.03%
2020/06/05	1	71.90	1	71.70	72.00	0	10,854	0.00%
2020/06/04	1	71.20	0	0.00	71.50	1	10,875	0.01%
2020/06/02	0	0.00	5	69.90	69.90	-5	10,652	-0.05%
2020/06/01	0	0.00	1	70.40	69.90	-1	10,659	-0.01%
2020/05/29	1	69.00	1	70.00	70.00	0	10,575	0.00%
2020/05/28	2	69.10	2	69.40	69.50	0	10,309	0.00%
2020/05/26	0	0.00	3	69.67	69.50	-3	10,280	-0.03%
2020/05/25	0	0.00	3	69.00	69.00	-3	10,238	-0.03%
2020/05/22	1	69.30	4	69.00	68.70	-3	10,230	-0.03%
2020/05/21	1	69.50	2	69.35	69.80	-1	10,199	-0.01%
2020/05/20	5	68.50	1	69.00	68.30	4	10,018	0.04%
2020/05/19	0	0.00	1	68.00	68.30	-1	9,918	-0.01%
2020/05/12	4	65.18	3	65.30	65.60	1	9,396	0.01%
2020/05/08	1	64.90	0	0.00	64.90	1	9,201	0.01%
2020/05/07	1	64.40	1	64.70	64.50	0	9,122	0.00%
2020/05/06	1	63.50	1	64.20	64.50	0	9,119	0.00%
2020/05/05	2	63.90	1	64.00	64.00	1	9,102	0.01%
2020/05/04	1	63.60	1	63.90	64.00	0	9,112	0.00%
2020/04/30	0	0.00	3	64.90	64.90	-3	9,065	-0.03%
2020/04/28	0	0.00	1	63.10	62.80	-1	9,031	-0.01%
2020/04/27	2	62.40	2	62.75	62.50	0	9,240	0.00%
2020/04/24	1	62.30	0	0.00	62.40	1	9,158	0.01%
2020/04/23	1	62.40	2	63.00	62.90	-1	9,184	-0.01%
2020/04/21	1	62.70	0	0.00	62.20	1	9,248	0.01%
2020/04/20	0	0.00	2	62.90	63.10	-2	9,255	-0.02%
2020/04/17	2	63.10	0	0.00	62.80	2	9,213	0.02%
2020/04/14	0	0.00	2	62.80	63.70	-2	8,926	-0.02%
2020/04/10	0	0.00	2	61.70	61.80	-2	9,146	-0.02%
2020/04/09	6	62.35	5	62.08	61.80	1	9,205	0.01%
2020/04/08	1	62.50	3	62.63	62.50	-2	9,142	-0.02%
2020/04/07	1	62.60	0	0.00	62.80	1	9,098	0.01%
2020/04/06	0	0.00	6	63.08	62.80	-6	8,983	-0.07%
2020/04/01	0	0.00	1	60.00	59.70	-1	8,814	-0.01%
2020/03/26	1	60.30	0	0.00	60.10	1	8,689	0.01%
2020/03/25	0	0.00	14	60.38	59.60	-14	8,803	-0.16%
2020/03/24	0	0.00	4	57.13	57.30	-4	8,929	-0.04%
2020/03/20	1	54.80	2	55.30	54.80	-1	8,887	-0.01%
2020/03/12	1	58.30	0	0.00	58.80	1	7,817	0.01%
2020/03/10	0	0.00	1	60.00	60.50	-1	7,678	-0.01%
2020/03/09	0	0.00	1	61.30	60.50	-1	7,618	-0.01%
2020/02/25	1	62.60	1	62.60	62.80	0	7,995	0.00%
2020/02/24	1	62.60	0	0.00	63.00	1	8,062	0.01%
2020/02/19	0	0.00	1	63.40	63.30	-1	8,435	-0.01%
2020/02/18	1	62.90	1	62.60	63.10	0	8,596	0.00%
2020/02/14	0	0.00	1	64.00	64.00	-1	9,045	-0.01%
2020/02/07	1	63.60	0	0.00	63.70	1	9,349	0.01%
2020/02/04	1	60.90	1	61.70	61.80	0	9,904	0.00%
2020/01/30	2	62.10	9	62.39	61.60	-7	9,859	-0.07%
2020/01/16	1	64.70	1	64.80	65.00	0	9,991	0.00%
2020/01/15	1	64.70	2	64.65	64.60	-1	10,200	-0.01%
2020/01/14	1	64.30	0	0.00	64.60	1	10,474	0.01%
2020/01/13	2	63.20	2	63.50	64.10	0	10,645	0.00%
2020/01/08	0	0.00	1	62.30	62.40	-1	11,228	-0.01%
2020/01/07	0	0.00	1	62.60	62.60	-1	11,298	-0.01%
2020/01/06	2	62.35	1	62.10	63.00	1	11,277	0.01%
2020/01/02	2	64.00	1	63.90	64.00	1	11,110	0.01%
2019/12/27	0	0.00	20	64.50	64.60	-20	11,206	-0.18%
2019/12/26	5	64.00	0	0.00	64.20	5	11,268	0.04%
2019/12/25	5	64.00	0	0.00	64.20	5	11,349	0.04%
2019/12/24	1	64.40	0	0.00	64.20	1	11,358	0.01%
2019/12/23	10	64.10	0	0.00	64.20	10	11,380	0.09%
2019/12/20	3	64.13	0	0.00	64.00	3	11,325	0.03%
2019/12/19	0	0.00	1	63.70	64.20	-1	11,254	-0.01%
2019/12/17	0	0.00	4	61.90	62.10	-4	11,092	-0.04%
2019/12/12	1	61.50	1	61.90	62.00	0	10,841	0.00%
2019/12/06	1	61.40	1	61.30	61.20	0	10,726	0.00%
2019/12/05	1	61.30	0	0.00	61.20	1	10,704	0.01%
2019/12/02	1	60.00	15	60.40	60.70	-14	10,583	-0.13%
2019/11/28	0	0.00	4	61.00	61.10	-4	10,377	-0.04%
2019/11/25	1	62.80	4	62.90	62.70	-3	9,855	-0.03%
2019/11/22	0	0.00	2	63.20	63.20	-2	9,882	-0.02%
2019/11/21	2	62.60	1	62.60	62.60	1	9,740	0.01%
2019/11/20	3	63.47	31	63.40	63.50	-28	9,635	-0.29%
2019/11/15	2	62.80	0	0.00	62.80	2	9,246	0.02%
2019/11/14	0	0.00	4	62.90	63.10	-4	9,077	-0.04%
2019/11/11	4	61.60	1	60.90	60.70	3	8,726	0.03%
2019/11/07	0	0.00	3	60.80	60.90	-3	8,604	-0.03%
2019/11/06	1	61.80	11	62.51	62.00	-10	8,534	-0.12%
2019/11/05	3	62.80	3	61.60	62.40	0	8,452	0.00%
2019/11/04	2	60.70	7	61.01	61.20	-5	8,223	-0.06%
2019/11/01	3	59.70	0	0.00	59.90	3	8,014	0.04%
2019/10/31	7	58.66	2	58.45	58.50	5	7,970	0.06%
2019/10/30	0	0.00	2	58.40	58.40	-2	8,009	-0.02%
2019/10/29	0	0.00	2	58.20	58.10	-2	8,029	-0.02%
2019/10/25	4	57.75	3	57.80	58.10	1	8,021	0.01%
2019/10/23	0	0.00	1	57.60	58.20	-1	7,919	-0.01%
2019/10/22	3	57.10	5	57.84	58.00	-2	7,751	-0.03%
2019/10/21	5	55.60	13	55.58	56.40	-8	7,474	-0.11%
2019/10/18	13	54.65	10	54.75	54.40	3	7,236	0.04%
2019/10/17	8	54.06	0	0.00	54.20	8	6,944	0.12%
2019/10/15	6	54.00	0	0.00	54.00	6	6,622	0.09%
2019/10/14	6	54.00	0	0.00	53.90	6	6,555	0.09%
2019/10/09	1	54.70	0	0.00	54.40	1	6,435	0.02%
2019/10/03	2	54.40	1	54.40	54.40	1	6,309	0.02%
2019/10/02	3	55.63	0	0.00	55.20	3	6,159	0.05%
2019/10/01	1	56.70	1	56.50	56.40	0	6,094	0.00%
2019/09/27	10	57.00	0	0.00	56.60	10	6,024	0.17%
2019/09/26	1	57.40	0	0.00	57.40	1	6,021	0.02%
2019/09/23	2	57.75	3	58.07	57.80	-1	5,948	-0.02%
2019/09/12	2	56.60	1	56.50	56.50	1	6,172	0.02%
2019/09/09	0	0.00	1	56.20	56.10	-1	6,240	-0.02%
2019/09/05	1	56.30	1	56.30	56.30	0	6,300	0.00%
2019/09/04	2	55.75	2	55.90	56.10	0	6,331	0.00%
2019/09/03	1	56.10	1	55.80	55.70	0	6,348	0.00%
2019/08/30	0	0.00	2	56.10	56.50	-2	6,425	-0.03%
2019/08/26	2	54.80	0	0.00	55.00	2	6,462	0.03%
2019/08/20	0	0.00	4	55.93	56.00	-4	6,623	-0.06%
2019/08/13	13	53.82	0	0.00	54.00	13	6,327	0.21%
2019/08/12	0	0.00	0.3	54.70	54.50	-0.3	6,352	0.00%
2019/08/07	8	53.80	0	0.00	53.80	8	6,468	0.12%
2019/08/06	1	52.80	0	0.00	53.50	1	6,473	0.02%
2019/08/05	2	54.25	0	0.00	53.90	2	6,463	0.03%
2019/08/02	9	54.80	0	0.00	54.90	9	6,399	0.14%
2019/07/31	0	0.00	1	58.00	57.50	-1	6,225	-0.02%
2019/07/30	10	58.03	0	0.00	57.90	10	6,215	0.16%
2019/07/29	5	58.00	0	0.00	57.90	5	6,222	0.08%
2019/07/26	1	61.10	1	61.50	61.50	0	6,096	0.00%
2019/07/25	1	61.10	1	61.30	61.50	0	6,011	0.00%
2019/07/24	2	61.25	2	61.20	61.00	0	5,977	0.00%
2019/07/23	4	61.30	0	0.00	61.10	4	5,958	0.07%
2019/07/19	1	61.70	1	61.00	60.90	0	6,023	0.00%
2019/07/17	0	0.00	1	61.70	61.70	-1	5,971	-0.02%
2019/07/15	0	0.00	1.1	61.39	61.50	-1.1	5,946	-0.02%
2019/07/11	3	60.80	0	0.00	60.70	3	6,256	0.05%
2019/07/08	0	0.00	8	60.69	60.60	-8	6,367	-0.13%
2019/07/05	1	60.20	0	0.00	60.60	1	6,410	0.02%
2019/07/02	0	0.00	1	61.30	61.40	-1	6,464	-0.02%
2019/06/28	1	60.50	0	0.00	60.40	1	6,449	0.02%
2019/06/27	1	60.80	2	61.00	61.20	-1	6,518	-0.02%
2019/06/25	0	0.00	1	60.90	60.30	-1	6,515	-0.02%
2019/06/21	0	0.00	1	61.10	61.30	-1	6,451	-0.02%
2019/06/19	0	0.00	1	60.20	60.30	-1	6,275	-0.02%
2019/06/18	1	59.20	0	0.00	59.50	1	6,234	0.02%
2019/06/14	2	59.45	1	59.70	59.00	1	6,261	0.02%
2019/06/13	1	59.90	1	60.10	60.00	0	6,273	0.00%
2019/06/11	0	0.00	11	59.89	59.60	-11	6,289	-0.17%
2019/06/10	3	58.43	1	58.80	58.90	2	6,221	0.03%
2019/06/03	1	57.60	1	58.10	58.50	0	6,265	0.00%
2019/05/31	5	57.20	13	58.49	58.90	-8	6,283	-0.13%
2019/05/29	1	56.50	0	0.00	56.40	1	6,221	0.02%
2019/05/28	7	56.94	3	56.70	56.70	4	6,252	0.06%
2019/05/24	0	0.00	1	55.70	55.70	-1	6,214	-0.02%
2019/05/23	1	56.00	3	55.90	55.90	-2	6,267	-0.03%
2019/05/22	6	56.50	7	56.53	56.50	-1	6,325	-0.02%
2019/05/21	3	57.00	0	0.00	56.70	3	6,411	0.05%
2019/05/17	20	56.60	0	0.00	56.40	20	6,340	0.32%
2019/05/15	0	0.00	1	56.90	57.50	-1	6,321	-0.02%
2019/05/14	1	57.40	0	0.00	57.40	1	6,256	0.02%
2019/05/13	0	0.00	2.3	58.61	58.00	-2.3	6,269	-0.04%
2019/05/09	0	0.00	3	58.90	58.80	-3	6,356	-0.05%
2019/05/07	0	0.00	2	59.50	60.20	-2	6,355	-0.03%
2019/05/06	6	58.45	0	0.00	58.40	6	6,421	0.09%
2019/05/02	0	0.00	1	59.50	59.60	-1	6,306	-0.02%
2019/04/29	1	59.70	0	0.00	59.70	1	6,334	0.02%
2019/04/24	2	60.50	1	60.50	60.80	1	6,718	0.01%
2019/04/23	1	59.60	0	0.00	60.60	1	6,844	0.01%
2019/04/19	1	60.70	51	60.01	60.30	-50	6,883	-0.73%
2019/04/17	62	61.15	7	60.69	60.70	55	6,997	0.79%
2019/04/16	1	58.90	1	59.10	59.10	0	6,800	0.00%
2019/04/15	3	58.93	1	58.80	58.80	2	6,873	0.03%
2019/04/12	6	58.22	1	58.70	58.80	5	6,845	0.07%
2019/04/11	1	58.60	0	0.00	58.20	1	6,838	0.01%
2019/04/08	1	58.20	1	58.30	58.30	0	6,825	0.00%
2019/04/01	1	58.40	1	58.20	58.40	0	6,632	0.00%
2019/03/29	2	57.60	9	57.60	57.80	-7	6,502	-0.11%
2019/03/28	0	0.00	4	56.90	57.00	-4	6,463	-0.06%
2019/03/27	0	0.00	2	56.80	57.00	-2	6,540	-0.03%
2019/03/26	1	56.70	9	56.87	57.00	-8	6,554	-0.12%
2019/03/22	1	56.20	1	56.10	56.50	0	6,503	0.00%
2019/03/20	3	56.70	2	56.40	56.60	1	6,509	0.02%
2019/03/14	1	56.30	1	56.50	56.30	0	6,401	0.00%
2019/03/06	1	56.40	0	0.00	56.30	1	6,802	0.01%
2019/03/05	0	0.00	1	56.60	56.60	-1	6,848	-0.01%
2019/03/04	5	56.52	1	56.70	56.60	4	6,844	0.06%
2019/02/27	0	0.00	3	57.00	57.20	-3	6,787	-0.04%
2019/02/25	0	0.00	1	56.70	57.30	-1	6,687	-0.01%
2019/02/22	3	55.90	0	0.00	56.00	3	6,629	0.05%
2019/02/21	2	56.20	2	56.20	56.20	0	6,578	0.00%
2019/02/19	0	0.00	6	56.43	56.10	-6	6,462	-0.09%
2019/02/18	1	56.60	0	0.00	56.00	1	6,521	0.02%
2019/02/14	2.1	56.14	0	0.00	57.00	2.1	6,515	0.03%
2019/02/11	11	56.49	2	56.80	56.50	9	6,289	0.14%
2019/01/30	0	0.00	10	56.00	55.90	-10	6,237	-0.16%
2019/01/25	1	55.90	7	55.61	55.90	-6	6,145	-0.10%
2019/01/21	1	55.50	0	0.00	55.20	1	5,992	0.02%
2019/01/18	0	0.00	1	55.20	55.50	-1	5,901	-0.02%
2019/01/17	0	0.00	1	55.00	55.20	-1	5,913	-0.02%
2019/01/16	1	55.00	6	54.98	54.80	-5	5,768	-0.09%
2019/01/15	6	53.62	0	0.00	53.80	6	5,478	0.11%
2019/01/11	1	53.30	1	53.20	53.20	0	5,527	0.00%
2019/01/10	1	53.00	0	0.00	53.30	1	5,471	0.02%
2019/01/08	0	0.00	9	52.90	52.80	-9	5,370	-0.17%
2019/01/07	0	0.00	2	52.65	52.50	-2	5,362	-0.04%
2019/01/02	1	52.70	0	0.00	52.10	1	5,607	0.02%
2018/12/28	0	0.00	1	52.00	52.70	-1	5,630	-0.02%
2018/12/26	0.3	51.30	0	0.00	51.60	0.3	5,685	0.01%
2018/12/24	0	0.00	1	52.10	51.80	-1	5,725	-0.02%
2018/12/22	0	0.00	1	51.50	51.40	-1	5,758	-0.02%
2018/12/21	0	0.00	1	51.80	50.90	-1	5,841	-0.02%
2018/12/20	1	51.30	13	51.50	51.70	-12	5,791	-0.21%
2018/12/17	0	0.00	1	51.20	50.90	-1	5,801	-0.02%
2018/12/13	0	0.00	1	51.00	51.10	-1	5,857	-0.02%
2018/12/11	0	0.00	1	49.85	50.10	-1	6,030	-0.02%
2018/12/06	0	0.00	2	48.98	48.80	-2	6,334	-0.03%
2018/12/05	1	49.95	0	0.00	49.75	1	6,362	0.02%
2018/12/04	2	50.25	7	50.47	50.30	-5	6,479	-0.08%
2018/12/03	2	50.30	2	50.45	50.30	0	6,487	0.00%
2018/11/30	1	49.60	1	49.95	49.95	0	6,504	0.00%
2018/11/29	2	49.65	1	49.20	49.15	1	6,490	0.02%
2018/11/28	2	49.33	1	48.95	49.40	1	6,624	0.02%
2018/11/27	1	49.00	1	49.45	49.45	0	6,565	0.00%
2018/11/23	0	0.00	1	48.55	48.90	-1	6,567	-0.02%
2018/11/15	2	48.85	1	48.75	48.85	1	6,720	0.01%
2018/11/12	1	49.50	0	0.00	49.50	1	6,679	0.01%
2018/11/08	0	0.00	1	49.85	50.00	-1	6,750	-0.01%
2018/11/07	2	49.40	2	49.68	49.90	0	6,749	0.00%
2018/11/06	5	49.40	0	0.00	49.20	5	6,798	0.07%
2018/11/02	3	49.50	10	49.45	49.60	-7	6,864	-0.10%
2018/11/01	1	48.95	0	0.00	49.20	1	6,840	0.01%
2018/10/31	1	48.25	2	48.48	48.85	-1	6,867	-0.01%
2018/10/29	1	47.50	0	0.00	47.80	1	6,847	0.01%
2018/10/26	1	47.55	0	0.00	47.50	1	6,880	0.01%
2018/10/25	11	47.14	1	47.80	47.50	10	6,864	0.15%
2018/10/23	3	48.08	3	48.10	48.00	0	6,952	0.00%
2018/10/22	1	47.75	1	47.75	47.75	0	7,134	0.00%
2018/10/19	4	48.05	0	0.00	47.90	4	7,208	0.06%
2018/10/17	2	48.80	1	49.10	49.00	1	7,209	0.01%
2018/10/16	3	48.43	1	48.50	48.40	2	7,197	0.03%
2018/10/15	5	48.54	1	48.45	48.45	4	7,192	0.06%
2018/10/12	5	48.36	2	48.43	49.15	3	7,179	0.04%
2018/10/11	12	49.01	0	0.00	48.80	12	7,139	0.17%
2018/10/09	1	50.60	0	0.00	50.60	1	6,880	0.01%
2018/10/08	3	50.50	0	0.00	50.70	3	6,819	0.04%
2018/10/05	1	50.80	0	0.00	50.50	1	6,793	0.01%
2018/10/02	1	53.00	0	0.00	52.80	1	6,847	0.01%
2018/10/01	0	0.00	2	53.60	53.30	-2	6,828	-0.03%
2018/09/28	0	0.00	1	53.10	53.20	-1	6,875	-0.01%
2018/09/27	1	52.50	0	0.00	53.00	1	6,890	0.01%
2018/09/25	0	0.00	1	52.80	53.00	-1	7,033	-0.01%
2018/09/20	0	0.00	1	52.70	52.20	-1	7,003	-0.01%
2018/09/19	1	52.80	0	0.00	53.00	1	7,061	0.01%
2018/09/18	0	0.00	6	52.57	52.80	-6	7,093	-0.08%
2018/09/14	5	52.16	2	52.00	52.00	3	6,958	0.04%
2018/09/11	2	49.65	1	49.85	49.70	1	6,755	0.01%
2018/09/10	6	49.35	0	0.00	49.60	6	6,753	0.09%
2018/09/07	2	50.60	1	50.30	50.10	1	6,853	0.01%
2018/09/03	1	52.20	0	0.00	52.20	1	6,665	0.02%
2018/08/31	0	0.00	4	52.85	52.80	-4	6,729	-0.06%
2018/08/30	0	0.00	6	53.15	53.20	-6	6,730	-0.09%
2018/08/29	11	53.51	0	0.00	53.50	11	6,816	0.16%
2018/08/24	0	0.00	1	51.90	51.90	-1	7,288	-0.01%
2018/08/21	3	52.30	1	52.50	52.50	2	7,544	0.03%
2018/08/17	0	0.00	1	52.20	52.20	-1	7,680	-0.01%
2018/08/15	1	51.60	0	0.00	51.80	1	7,784	0.01%
2018/08/14	1	51.80	0	0.00	51.70	1	7,940	0.01%
2018/08/13	0	0.00	1	52.20	51.80	-1	7,971	-0.01%
2018/08/03	1	52.50	0	0.00	52.60	1	8,250	0.01%
2018/08/01	1	52.90	2	53.15	53.30	-1	8,339	-0.01%
2018/07/30	5	52.42	1	52.40	52.50	4	8,330	0.05%
2018/07/27	0	0.00	3	55.53	55.60	-3	8,218	-0.04%
2018/07/26	2	55.45	2	55.45	55.50	0	8,111	0.00%
2018/07/25	2	55.00	3	55.10	55.20	-1	8,032	-0.01%
2018/07/24	4	54.50	0	0.00	54.60	4	8,022	0.05%
2018/07/19	1	54.50	1	54.50	54.60	0	7,893	0.00%
2018/07/18	11	53.78	0	0.00	54.00	11	7,887	0.14%
2018/07/13	0	0.00	1	52.20	52.40	-1	7,940	-0.01%
2018/07/12	12	52.00	0	0.00	51.90	12	8,078	0.15%
2018/07/10	0	0.00	1	52.30	52.60	-1	8,272	-0.01%
2018/07/06	11	51.64	0	0.00	51.70	11	8,434	0.13%
2018/07/05	2	52.05	1	51.90	52.10	1	8,387	0.01%
2018/07/04	10	52.00	0	0.00	51.90	10	8,364	0.12%
2018/07/02	1	53.00	0	0.00	53.00	1	8,300	0.01%
2018/06/29	1	52.90	1	52.60	53.50	0	8,254	0.00%
2018/06/28	11	52.79	0	0.00	52.80	11	8,166	0.13%
2018/06/27	4	53.00	0	0.00	53.00	4	8,091	0.05%
2018/06/26	2	53.35	0	0.00	53.20	2	8,089	0.02%
2018/06/25	10	53.70	0	0.00	53.70	10	8,120	0.12%
2018/06/15	1	53.80	0	0.00	53.90	1	8,006	0.01%
2018/06/13	1	55.10	1	55.40	55.20	0	7,679	0.00%
2018/06/11	6	55.32	0	0.00	55.30	6	7,585	0.08%
2018/06/08	1	56.20	0	0.00	56.20	1	7,453	0.01%
2018/06/07	0	0.00	5	57.00	57.00	-5	7,364	-0.07%
2018/06/06	1	56.80	0	0.00	57.20	1	7,336	0.01%
2018/06/04	2	56.50	6	56.98	57.50	-4	7,131	-0.06%
2018/06/01	2	54.75	1	55.00	55.10	1	6,838	0.01%
2018/05/31	4	53.40	0	0.00	53.00	4	6,612	0.06%
2018/05/30	1	53.40	0	0.00	53.40	1	6,441	0.02%
2018/05/28	2	54.20	0	0.00	53.60	2	6,449	0.03%
2018/05/24	2	53.40	0	0.00	53.50	2	6,372	0.03%
2018/05/22	0	0.00	1	55.00	55.00	-1	6,283	-0.02%
2018/05/21	1	53.00	0	0.00	52.90	1	6,174	0.02%
2018/05/18	1	52.60	0	0.00	52.60	1	6,224	0.02%
2018/05/17	1	53.20	0	0.00	52.90	1	6,265	0.02%
2018/05/15	1	51.70	1	52.60	52.50	0	6,262	0.00%
2018/05/14	2	51.75	0	0.00	52.10	2	6,321	0.03%
2018/05/08	2	52.90	0	0.00	52.80	2	5,986	0.03%
2018/05/07	2	52.85	1	53.20	53.10	1	5,960	0.02%
2018/05/03	8	52.79	0	0.00	52.70	8	5,975	0.13%
2018/05/02	5	53.80	0	0.00	53.60	5	5,918	0.08%
2018/04/30	35	54.10	0	0.00	54.10	35	5,901	0.59%
2018/04/27	3	54.20	0	0.00	54.00	3	5,889	0.05%
2018/04/25	0	0.00	1	54.30	54.20	-1	5,973	-0.02%
2018/04/24	3	54.33	0	0.00	54.30	3	6,050	0.05%
2018/04/23	1	54.00	0	0.00	54.10	1	6,067	0.02%
2018/04/20	1	54.30	0	0.00	54.00	1	6,073	0.02%
2018/04/19	1	54.60	0	0.00	54.90	1	6,037	0.02%
2018/04/16	4	55.18	2	55.15	55.10	2	5,814	0.03%
2018/04/13	8	56.23	0	0.00	56.10	8	5,810	0.14%
2018/04/12	9	56.97	0	0.00	56.80	9	5,691	0.16%
2018/04/11	11	57.61	0	0.00	57.50	11	5,664	0.19%
2018/04/10	1.3	57.77	0	0.00	57.70	1.3	5,708	0.02%
2018/04/03	2	58.45	0	0.00	58.30	2	5,761	0.03%
2018/04/02	1	58.90	0	0.00	59.00	1	5,800	0.02%
2018/03/29	3	58.80	0	0.00	58.80	3	5,799	0.05%
2018/03/27	1	59.60	0	0.00	59.80	1	5,629	0.02%
2018/03/16	2	60.20	0	0.00	60.30	2	5,746	0.03%
2018/03/14	0	0.00	7	60.50	60.50	-7	5,814	-0.12%
2018/03/12	1	59.60	1	59.90	60.00	0	6,021	0.00%
2018/03/07	1	58.80	0	0.00	58.70	1	6,411	0.02%
2018/03/06	1	59.70	1	59.50	59.50	0	6,661	0.00%
2018/03/05	2	59.40	2	59.40	59.30	0	7,039	0.00%
2018/03/01	7	58.80	0	0.00	58.80	7	7,068	0.10%
2018/02/26	0	0.00	1	59.90	59.70	-1	7,023	-0.01%
2018/02/23	1	59.60	0	0.00	59.60	1	7,138	0.01%
2018/02/22	4	59.63	1	59.70	59.70	3	7,231	0.04%
2018/02/12	2	58.40	0	0.00	58.50	2	7,319	0.03%
2018/02/09	3	58.73	0	0.00	59.20	3	7,333	0.04%
2018/02/07	1	60.00	0	0.00	59.40	1	7,980	0.01%
2018/01/19	0	0.00	1	64.40	65.00	-1	7,349	-0.01%
2018/01/18	1	64.10	1	64.80	64.60	0	7,260	0.00%
2018/01/16	0	0.00	12	62.98	63.40	-12	7,125	-0.17%
2018/01/15	6	62.40	0	0.00	62.80	6	7,075	0.08%
2018/01/12	1	62.30	1	62.20	62.20	0	7,113	0.00%
2018/01/03	2	62.45	2	62.60	62.60	0	7,163	0.00%
2018/01/02	0	0.00	0.1	62.00	61.90	-0.1	7,048	0.00%