廣達 (2382)-元大-金華券商分點個股進出

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
309.5
漲跌
▲4.5
漲幅
+1.48%
成交量
26,218張
產業
上市電腦週邊類股
2046人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	10	310.75	12.2	310.57	309.50	-2.2	37,621	-0.01%
2024/06/25	19	300.05	12.2	298.77	305.00	6.8	38,766	0.02%
2024/06/24	12.5	307.87	22.5	310.12	304.00	-10	38,421	-0.03%
2024/06/21	13.5	315.65	9	316.67	319.50	4.5	38,363	0.01%
2024/06/20	33.2	326.56	18.2	326.36	330.00	15	37,802	0.04%
2024/06/19	16.1	303.41	37.5	311.46	316.00	-21.5	37,303	-0.06%
2024/06/18	1.1	288.19	17.1	290.73	291.00	-16.1	36,045	-0.04%
2024/06/17	13.2	287.88	13.5	285.81	288.50	-0.3	36,628	0.00%
2024/06/14	8	286.25	12.1	287.66	290.50	-4.1	36,893	-0.01%
2024/06/13	11.2	280.18	9.2	280.01	284.00	2	37,280	0.01%
2024/06/12	5.4	274.42	3	274.67	274.50	2.4	37,960	0.01%
2024/06/11	5	275.80	2	275.76	274.50	3	38,090	0.01%
2024/06/07	5.9	273.28	3	273.33	273.00	2.9	38,379	0.01%
2024/06/06	16.5	282.23	25	280.80	279.50	-8.5	38,684	-0.02%
2024/06/05	3	278.50	6.4	278.00	276.50	-3.4	39,160	-0.01%
2024/06/04	11.3	276.64	7.5	275.51	275.00	3.8	39,353	0.01%
2024/06/03	7.4	281.85	4.1	283.10	282.50	3.4	39,291	0.01%
2024/05/31	9.3	276.69	1	275.53	274.00	8.3	39,150	0.02%
2024/05/30	9.4	283.36	7.3	282.49	281.50	2.1	38,996	0.01%
2024/05/29	10.5	289.82	13.1	289.59	287.00	-2.6	39,108	-0.01%
2024/05/28	10.9	290.66	18	289.75	289.50	-7.1	39,034	-0.02%
2024/05/27	18.1	293.63	14	292.67	293.50	4	39,056	0.01%
2024/05/24	3.6	286.64	13	286.46	286.50	-9.4	38,903	-0.02%
2024/05/23	8.1	284.04	6.3	287.97	284.00	1.8	38,851	0.00%
2024/05/22	4.1	281.96	3	284.50	285.50	1.1	38,924	0.00%
2024/05/21	6.3	282.00	3.7	283.00	282.00	2.6	39,222	0.01%
2024/05/20	2.5	285.04	0	286.50	282.00	2.5	39,475	0.01%
2024/05/17	8.1	285.48	16.1	285.37	286.00	-8	39,613	-0.02%
2024/05/16	62.7	285.44	17.5	288.69	277.00	45.2	39,549	0.11%
2024/05/15	15.1	289.82	17.9	292.62	287.00	-2.9	39,592	-0.01%
2024/05/14	18.5	282.81	33.5	284.20	288.50	-15	39,641	-0.04%
2024/05/13	1	272.00	3.1	274.98	274.50	-2.1	39,496	-0.01%
2024/05/10	16.2	271.44	13.5	269.83	270.50	2.7	39,838	0.01%
2024/05/09	9.1	275.16	8.5	274.82	274.50	0.6	39,889	0.00%
2024/05/08	11.1	272.09	33.4	273.61	273.50	-22.3	39,971	-0.06%
2024/05/07	18.4	262.39	3.8	264.97	267.00	14.6	39,918	0.04%
2024/05/06	11.1	268.15	12.7	267.17	262.00	-1.7	39,914	0.00%
2024/05/03	4.4	260.29	3.2	264.46	256.50	1.2	39,657	0.00%
2024/05/02	9.2	261.06	8.2	256.75	261.00	1	39,799	0.00%
2024/04/30	3	260.83	1.2	262.42	260.00	1.8	39,819	0.00%
2024/04/29	8.3	260.80	8.1	262.85	261.50	0.2	40,266	0.00%
2024/04/26	9.2	261.49	9.1	258.34	257.50	0.1	41,660	0.00%
2024/04/25	12.9	256.33	8	255.44	255.50	4.9	42,404	0.01%
2024/04/24	0.1	252.50	56.8	254.59	260.50	-56.7	42,268	-0.13%
2024/04/23	4.6	236.32	2	235.03	237.00	2.6	42,264	0.01%
2024/04/22	53.6	232.21	5.1	232.12	230.00	48.5	42,290	0.11%
2024/04/19	12	242.98	8	242.64	241.50	4	42,480	0.01%
2024/04/18	6.7	251.47	2	250.75	250.50	4.7	42,755	0.01%
2024/04/17	26.9	250.77	4	252.38	254.50	22.9	42,926	0.05%
2024/04/16	10.5	251.83	6	253.83	249.50	4.5	42,631	0.01%
2024/04/15	6.4	262.55	3	261.33	261.00	3.4	42,525	0.01%
2024/04/12	15.6	273.55	5	276.11	271.00	10.6	42,194	0.03%
2024/04/11	21.8	283.81	11.1	285.45	284.50	10.7	41,905	0.03%
2024/04/10	15.2	283.89	2	283.50	282.00	13.2	41,815	0.03%
2024/04/09	8.5	289.28	7.1	288.29	287.00	1.4	41,642	0.00%
2024/04/08	8.2	293.36	7	291.57	291.50	1.2	41,704	0.00%
2024/04/03	11.2	291.95	2.4	293.62	293.50	8.8	41,887	0.02%
2024/04/02	11.3	294.45	32.1	295.92	298.00	-20.9	41,317	-0.05%
2024/04/01	27.8	289.55	9.1	289.60	282.50	18.7	40,260	0.05%
2024/03/29	49.8	288.87	45.1	290.48	293.50	4.7	39,443	0.01%
2024/03/28	19.5	265.71	38.4	265.98	280.00	-18.9	37,594	-0.05%
2024/03/27	4.8	255.27	3.5	253.57	257.50	1.3	36,650	0.00%
2024/03/26	7.4	257.04	6.2	259.14	254.00	1.2	37,417	0.00%
2024/03/25	9	256.83	3.1	258.66	255.00	5.9	37,942	0.02%
2024/03/22	2.1	258.18	4.7	259.59	257.50	-2.6	38,520	-0.01%
2024/03/21	2	256.50	13.4	255.59	254.50	-11.4	38,256	-0.03%
2024/03/20	17	252.31	4	257.22	249.00	13	38,219	0.03%
2024/03/19	8.1	256.07	5.1	257.34	257.00	2.9	37,796	0.01%
2024/03/18	15.1	257.78	16.4	257.72	255.00	-1.2	37,643	0.00%
2024/03/15	12	249.88	20.9	253.03	257.50	-8.8	37,048	-0.02%
2024/03/14	2.7	244.15	1	246.00	243.50	1.7	36,248	0.00%
2024/03/13	6.1	249.99	11	250.77	250.50	-4.9	36,335	-0.01%
2024/03/12	9.2	253.43	19	254.13	254.50	-9.9	36,203	-0.03%
2024/03/11	28.2	247.52	26.4	248.92	249.50	1.8	35,833	0.00%
2024/03/08	4	240.87	53.8	243.31	241.50	-49.8	35,512	-0.14%
2024/03/07	7	243.07	1	242.50	240.50	6	35,529	0.02%
2024/03/06	2.2	244.55	9	246.22	246.50	-6.8	35,638	-0.02%
2024/03/05	7	242.00	7.1	243.21	245.00	-0.1	36,225	0.00%
2024/03/04	3.6	239.00	5	238.80	239.00	-1.4	36,395	0.00%
2024/03/01	8.2	236.45	5	237.00	237.00	3.2	36,524	0.01%
2024/02/29	3	231.00	1	230.00	232.00	2	36,927	0.01%
2024/02/27	23	233.50	2.1	235.67	232.50	20.9	36,961	0.06%
2024/02/26	4.2	241.07	7.5	240.40	241.00	-3.3	37,026	-0.01%
2024/02/23	6.5	246.44	3	246.67	241.00	3.5	37,456	0.01%
2024/02/22	9.1	243.49	15.5	241.68	243.50	-6.4	37,689	-0.02%
2024/02/21	22.8	238.06	2	237.25	236.00	20.8	37,476	0.06%
2024/02/20	8.4	243.32	4.2	243.33	242.50	4.2	37,359	0.01%
2024/02/19	36.9	242.52	2.6	247.78	241.50	34.2	37,447	0.09%
2024/02/16	38.5	253.87	29.2	252.42	248.50	9.3	37,507	0.02%
2024/02/15	42.6	267.73	45.9	267.34	266.50	-3.3	36,674	-0.01%
2024/02/05	8.6	254.31	5.3	253.71	255.00	3.3	36,741	0.01%
2024/02/02	7.4	251.45	34.1	250.47	253.00	-26.7	36,663	-0.07%
2024/02/01	14.4	243.73	8.1	246.47	243.00	6.3	36,745	0.02%
2024/01/31	9.1	247.76	6.2	247.59	247.00	3	37,348	0.01%
2024/01/30	6.1	251.84	5.2	252.88	253.00	0.9	37,198	0.00%
2024/01/29	2.3	243.76	3.9	243.40	245.50	-1.6	37,025	0.00%
2024/01/26	8.3	243.13	9.5	243.13	242.00	-1.3	37,294	0.00%
2024/01/25	5.3	250.36	4.2	251.10	249.00	1.1	37,652	0.00%
2024/01/24	6.5	251.04	3.3	251.45	250.00	3.2	37,883	0.01%
2024/01/23	14.7	253.08	13	251.96	252.50	1.7	38,673	0.00%
2024/01/22	25.5	254.67	99.5	253.53	253.50	-74	38,397	-0.19%
2024/01/19	23.9	236.49	84.4	235.95	240.00	-60.5	37,353	-0.16%
2024/01/18	40.6	225.35	0.4	225.00	221.50	40.2	36,647	0.11%
2024/01/17	3.1	230.54	36.1	231.75	228.50	-33	36,773	-0.09%
2024/01/16	7.3	227.19	6.6	226.97	228.00	0.7	36,950	0.00%
2024/01/15	20.5	231.24	11.1	229.39	226.50	9.4	37,286	0.03%
2024/01/12	39.2	223.80	16.4	231.39	231.00	22.8	38,006	0.06%
2024/01/11	5.1	223.23	30.7	224.06	224.00	-25.6	37,948	-0.07%
2024/01/10	3.2	218.12	5	217.50	218.00	-1.8	38,855	0.00%
2024/01/09	3.1	218.13	4	219.50	216.00	-0.9	39,217	0.00%
2024/01/08	3	215.67	5	215.90	214.00	-2	39,229	-0.01%
2024/01/05	5	217.60	6.1	217.21	215.50	-1.1	40,263	0.00%
2024/01/04	4	217.13	0.6	218.58	219.00	3.4	40,867	0.01%
2024/01/03	3.1	214.26	3	213.33	214.00	0.1	41,715	0.00%
2024/01/02	3.7	217.57	6	217.17	214.00	-2.3	42,292	-0.01%
2023/12/29	5.9	224.59	9.7	224.26	224.50	-3.8	42,257	-0.01%
2023/12/28	3.5	217.38	4.3	217.27	217.00	-0.9	42,155	0.00%
2023/12/27	2.1	215.76	2.1	215.52	215.50	0	42,630	0.00%
2023/12/26	5	215.10	3	215.50	216.00	2	43,969	0.00%
2023/12/25	2.1	216.52	1	215.51	215.50	1.1	45,127	0.00%
2023/12/22	3.2	216.59	4.9	217.34	215.00	-1.7	45,356	0.00%
2023/12/21	4.4	214.09	7.9	212.56	215.50	-3.6	45,488	-0.01%
2023/12/20	3.4	210.15	13	211.04	210.00	-9.6	45,034	-0.02%
2023/12/19	6	205.17	4	205.75	203.50	2	44,692	0.00%
2023/12/18	1	204.00	1.1	204.00	203.00	-0.1	44,686	0.00%
2023/12/15	4.1	203.00	2	204.75	202.50	2.1	45,160	0.00%
2023/12/14	4.3	203.77	14.1	204.82	205.50	-9.8	45,308	-0.02%
2023/12/13	1.2	201.50	2	203.25	201.00	-0.9	45,566	0.00%
2023/12/12	3.1	201.90	2.1	203.52	201.00	1	45,871	0.00%
2023/12/11	6.2	204.50	1	202.51	204.00	5.2	46,314	0.01%
2023/12/08	3.5	203.14	23.1	204.98	203.00	-19.6	46,572	-0.04%
2023/12/07	15	203.00	68	202.56	201.00	-53	47,016	-0.11%
2023/12/06	3	200.00	7.1	200.07	199.50	-4.1	48,189	-0.01%
2023/12/05	1.6	193.97	1	195.00	195.00	0.6	48,621	0.00%
2023/12/04	3.4	199.74	126.3	198.23	197.50	-122.9	48,704	-0.25%	大賣/鉅額交易
2023/12/01	11.1	198.97	3	200.00	200.00	8.1	49,043	0.02%
2023/11/30	46.2	200.63	1	198.00	203.00	45.2	48,994	0.09%
2023/11/29	146	200.52	1.1	200.00	201.00	144.9	48,815	0.30%	大買/鉅額交易
2023/11/28	2.1	196.19	2	197.50	197.00	0.1	49,137	0.00%
2023/11/27	8.9	196.03	3	196.00	196.50	5.9	49,772	0.01%
2023/11/24	5.9	201.27	2.2	200.61	203.50	3.6	49,837	0.01%
2023/11/23	11.4	205.47	7.2	206.28	203.50	4.3	50,221	0.01%
2023/11/22	9.3	210.04	11.5	211.18	208.50	-2.2	51,248	0.00%
2023/11/21	16.4	217.43	12.3	216.87	217.50	4.1	52,538	0.01%
2023/11/20	5.2	211.13	7.3	211.80	212.00	-2.1	54,396	0.00%
2023/11/17	2.1	208.81	6	209.50	208.50	-3.9	55,046	-0.01%
2023/11/16	5.1	210.29	4.1	210.98	208.50	1	56,500	0.00%
2023/11/15	4.6	210.99	6	215.50	209.00	-1.4	57,346	0.00%
2023/11/14	2.2	208.14	6.2	207.71	208.50	-4	59,181	-0.01%
2023/11/13	16.8	208.22	4.1	206.26	206.00	12.7	61,085	0.02%
2023/11/10	3	215.33	8	214.63	213.50	-5	62,131	-0.01%
2023/11/09	3.1	215.98	7.2	217.01	219.00	-4.1	63,371	-0.01%
2023/11/08	13	215.35	22	213.77	215.00	-9	65,202	-0.01%
2023/11/07	10	205.40	2.3	204.15	204.00	7.7	65,861	0.01%
2023/11/06	3	203.33	3	204.50	205.50	0	67,393	0.00%
2023/11/03	9.7	200.90	3	200.33	200.00	6.7	68,690	0.01%
2023/11/02	3	200.67	4	201.38	201.00	-1	70,203	0.00%
2023/11/01	7.2	189.93	12	189.75	191.00	-4.9	71,524	-0.01%
2023/10/31	16.6	196.07	13	196.23	189.00	3.6	73,097	0.00%
2023/10/30	3.7	205.33	4	206.00	206.00	-0.4	74,682	0.00%
2023/10/27	8.2	203.22	4.9	204.32	203.00	3.3	76,422	0.00%
2023/10/26	7.4	202.57	7	203.64	202.50	0.4	77,922	0.00%
2023/10/25	8.2	209.38	4	210.88	210.50	4.2	78,753	0.01%
2023/10/24	11.8	205.95	11	205.50	209.00	0.8	79,765	0.00%
2023/10/23	14.5	202.27	10	203.20	200.50	4.5	80,983	0.01%
2023/10/20	88.5	200.12	15.3	202.67	204.50	73.2	82,915	0.09%
2023/10/19	8.8	208.43	7	206.36	208.50	1.8	83,516	0.00%
2023/10/18	25	210.40	11	211.69	209.50	14	84,971	0.02%
2023/10/17	14	222.54	26	222.31	221.50	-12	85,014	-0.01%
2023/10/16	18.3	223.82	4.1	223.25	221.50	14.2	85,546	0.02%
2023/10/13	102.5	227.18	10.7	228.40	226.00	91.8	86,697	0.11%	大買/
2023/10/12	19.2	238.98	21.9	237.81	238.00	-2.7	86,393	0.00%
2023/10/11	16.8	249.18	11.3	251.01	238.00	5.5	87,840	0.01%
2023/10/06	26.3	254.72	28.5	253.62	254.50	-2.3	88,426	0.00%
2023/10/05	11.1	250.33	9	250.06	249.50	2	89,090	0.00%
2023/10/04	7.6	245.81	21.5	246.77	250.50	-13.9	89,611	-0.02%
2023/10/03	14.8	251.00	20.2	251.74	248.50	-5.4	89,389	-0.01%
2023/10/02	26.6	253.07	91.5	249.01	254.50	-64.9	89,443	-0.07%
2023/09/28	71.3	238.78	67.6	241.50	239.50	3.7	88,794	0.00%
2023/09/27	7.3	225.67	29	226.72	230.00	-21.7	88,251	-0.02%
2023/09/26	31.2	226.68	12.2	225.33	221.50	19	89,321	0.02%
2023/09/25	8.1	225.57	7.4	227.00	226.00	0.7	89,730	0.00%
2023/09/22	18.5	222.85	10	223.65	227.50	8.5	90,057	0.01%
2023/09/21	12.3	216.01	13.1	217.13	219.00	-0.8	89,695	0.00%
2023/09/20	25.7	221.34	16	221.19	218.50	9.7	89,452	0.01%
2023/09/19	8.2	222.03	12.1	223.05	219.00	-3.9	89,328	0.00%
2023/09/18	54	224.01	8	222.44	222.50	45.9	89,526	0.05%
2023/09/15	10.3	235.03	8	236.13	233.00	2.3	89,805	0.00%
2023/09/14	6.5	234.09	11.2	234.09	235.00	-4.7	90,100	-0.01%
2023/09/13	14.2	225.80	54	225.53	228.50	-39.9	89,894	-0.04%
2023/09/12	19.3	224.34	45.1	224.12	224.00	-25.8	90,275	-0.03%
2023/09/11	43.2	228.79	20.2	227.58	228.00	23	90,321	0.03%
2023/09/08	17.2	246.65	21.3	247.40	242.00	-4.1	89,396	0.00%
2023/09/07	15.2	250.84	9	250.94	252.00	6.2	89,743	0.01%
2023/09/06	13.3	250.49	28.3	252.10	254.00	-14.9	90,599	-0.02%
2023/09/05	7.1	243.65	8.3	242.16	245.00	-1.2	91,085	0.00%
2023/09/04	5.3	241.67	19.1	241.11	246.00	-13.8	91,314	-0.02%
2023/09/01	15.7	249.34	10.2	247.82	240.50	5.5	91,706	0.01%
2023/08/31	31	249.98	37.1	251.32	253.50	-6.1	91,236	-0.01%
2023/08/30	45.1	250.05	38	250.64	248.50	7.1	90,591	0.01%
2023/08/29	10	243.06	9.2	243.93	244.50	0.8	90,942	0.00%
2023/08/28	44.8	236.25	44	238.20	238.00	0.8	90,549	0.00%
2023/08/25	47.4	248.84	18.2	245.18	244.00	29.2	89,971	0.03%
2023/08/24	57.2	271.38	54.4	269.77	262.50	2.8	89,193	0.00%
2023/08/23	44.4	257.00	42.5	257.95	262.00	1.9	87,260	0.00%
2023/08/22	66.8	262.30	83.3	262.99	258.50	-16.5	87,016	-0.02%
2023/08/21	32.1	254.48	21	255.38	250.50	11.1	85,971	0.01%
2023/08/18	54.2	261.96	36.2	260.96	256.00	18	84,870	0.02%
2023/08/17	41.2	270.14	41.7	271.60	272.50	-0.4	82,775	0.00%
2023/08/16	22.1	255.86	48.3	255.10	270.00	-26.2	80,862	-0.03%
2023/08/15	49.6	250.80	64.5	250.85	246.50	-14.9	79,538	-0.02%
2023/08/14	51.9	236.62	59.9	236.51	239.00	-8	78,326	-0.01%
2023/08/11	15.8	221.00	58.5	221.18	223.50	-42.7	76,339	-0.06%
2023/08/10	71.2	218.26	40.6	217.34	210.50	30.6	75,438	0.04%
2023/08/09	92.4	234.92	65.5	237.04	233.50	26.9	74,419	0.04%
2023/08/08	61.6	241.56	60.2	241.51	240.00	1.4	73,812	0.00%
2023/08/07	28.2	232.30	38.9	234.56	242.00	-10.7	71,937	-0.01%
2023/08/04	51.4	218.06	51.2	216.71	220.00	0.2	69,993	0.00%
2023/08/02	66	223.37	35.3	221.30	213.50	30.7	67,966	0.05%
2023/08/01	26.2	230.78	34.8	234.37	237.00	-8.6	65,423	-0.01%
2023/07/31	52.4	253.44	48.9	258.07	238.50	3.5	63,535	0.01%
2023/07/28	50.6	258.48	48	255.03	264.50	2.5	61,693	0.00%
2023/07/27	72.6	260.39	57.9	260.54	252.50	14.7	60,469	0.02%
2023/07/26	46	251.95	45.4	253.23	258.50	0.6	59,344	0.00%
2023/07/25	75.6	258.13	69.9	257.33	248.50	5.7	57,365	0.01%
2023/07/24	20.8	237.31	20.3	240.90	248.50	0.5	54,899	0.00%
2023/07/21	32.5	214.21	26.5	218.58	226.00	6.1	53,038	0.01%
2023/07/20	15.1	203.21	17.7	206.91	211.00	-2.6	50,949	-0.01%
2023/07/19	9.8	202.34	35	206.11	198.00	-25.3	49,580	-0.05%
2023/07/18	67	203.21	43.4	201.83	201.50	23.7	48,483	0.05%
2023/07/17	44.4	196.45	36.1	197.40	196.00	8.3	46,854	0.02%
2023/07/14	37.1	198.26	29.6	199.43	198.00	7.4	46,301	0.02%
2023/07/13	26.2	198.96	43.6	202.73	195.00	-17.4	43,961	-0.04%
2023/07/12	23.3	182.71	35.7	185.91	187.50	-12.3	42,336	-0.03%
2023/07/11	22.3	171.71	48	170.19	173.00	-25.7	41,377	-0.06%
2023/07/10	6	160.17	7.5	162.46	162.50	-1.5	40,607	0.00%
2023/07/07	33.4	163.77	17.1	164.03	160.50	16.3	40,324	0.04%
2023/07/06	9.2	167.39	6	168.25	165.00	3.2	39,670	0.01%
2023/07/05	13.6	168.12	9	168.17	169.50	4.6	38,862	0.01%
2023/07/04	12.2	168.23	13	168.86	170.50	-0.7	38,150	0.00%
2023/07/03	29.1	159.79	22.1	159.57	160.50	7	36,644	0.02%
2023/06/30	29.3	148.95	25.1	150.01	152.00	4.2	35,650	0.01%
2023/06/29	6	145.75	5	146.20	146.50	1	34,853	0.00%
2023/06/28	4.3	144.70	9	145.22	144.00	-4.7	34,515	-0.01%
2023/06/27	7.5	140.87	13.1	141.69	141.50	-5.6	34,041	-0.02%
2023/06/26	23.1	146.18	16.1	146.82	146.50	7	33,402	0.02%
2023/06/21	16.1	152.12	22.4	150.98	151.50	-6.3	32,802	-0.02%
2023/06/20	11.1	145.72	9.1	145.56	145.00	2	31,932	0.01%
2023/06/19	6	148.17	1.2	148.80	150.00	4.8	31,097	0.02%
2023/06/16	5.4	146.58	5.5	147.09	149.00	-0.1	30,599	0.00%
2023/06/15	17	145.59	15.4	145.48	147.00	1.6	29,704	0.01%
2023/06/14	11.7	139.20	8.1	139.32	140.00	3.6	28,915	0.01%
2023/06/13	18	136.28	18.4	136.06	138.00	-0.4	28,425	0.00%
2023/06/12	21	132.26	16	131.06	129.00	5	27,351	0.02%
2023/06/09	9	129.17	18	128.78	131.50	-9	26,069	-0.03%
2023/06/08	7	121.00	3	121.67	120.00	4	24,925	0.02%
2023/06/07	11	124.05	12.9	124.18	125.00	-1.9	24,375	-0.01%
2023/06/06	4	118.25	2	117.50	118.50	2	23,329	0.01%
2023/06/05	3.1	116.35	1.2	117.19	117.00	1.9	22,912	0.01%
2023/06/02	10.1	119.24	15.3	118.17	118.00	-5.2	22,448	-0.02%
2023/06/01	3.4	113.73	7	114.43	115.00	-3.6	21,303	-0.02%
2023/05/31	14.1	116.14	5	116.40	116.50	9.1	20,850	0.04%
2023/05/30	14.1	117.95	2	117.50	115.00	12.1	19,902	0.06%
2023/05/29	4	114.37	0	0.00	114.00	4	18,759	0.02%
2023/05/26	7	116.36	15	116.17	115.50	-8	18,208	-0.04%
2023/05/25	14.2	112.68	8	112.19	113.50	6.2	17,433	0.04%
2023/05/24	0	0.00	0	106.50	105.50	0	16,667	0.00%
2023/05/23	0	0.00	1	106.50	107.00	-1	16,366	-0.01%
2023/05/22	2	107.25	1	106.00	106.00	1	15,908	0.01%
2023/05/19	3	106.00	5.2	105.85	109.00	-2.2	15,394	-0.01%
2023/05/18	0	0.00	5.1	101.99	102.50	-5.1	14,591	-0.03%
2023/05/17	2	99.75	3	99.83	100.50	-1	14,096	-0.01%
2023/05/16	8	99.89	10	100.01	101.00	-2	13,567	-0.01%
2023/05/15	10	101.04	6	100.20	97.60	4	12,703	0.03%
2023/05/12	14	100.09	23.5	98.63	101.50	-9.5	11,907	-0.08%
2023/05/11	2	93.20	2.1	92.57	92.30	-0.1	10,758	0.00%
2023/05/10	2	92.25	0	0.00	91.70	2	10,579	0.02%
2023/05/09	1	92.50	4.1	92.80	91.80	-3.1	10,482	-0.03%
2023/05/08	1	89.50	2	90.80	90.40	-1	10,272	-0.01%
2023/05/04	0	0.00	1	90.00	89.00	-1	9,936	-0.01%
2023/05/03	1	88.00	8	88.80	89.30	-7	9,740	-0.07%
2023/05/02	2	89.20	5.4	89.32	89.60	-3.4	9,567	-0.04%
2023/04/26	0.3	83.00	0	0.00	83.10	0.3	9,007	0.00%
2023/04/25	1.1	83.57	2	82.75	83.70	-0.9	8,884	-0.01%
2023/04/24	0.1	84.04	3	84.87	85.00	-2.9	8,765	-0.03%
2023/04/21	0	0.00	5	84.58	84.30	-5	8,678	-0.06%
2023/04/20	2	85.70	0	0.00	85.50	2	8,588	0.02%
2023/04/19	5	85.54	4	86.02	86.00	1	8,544	0.01%
2023/04/18	3	82.20	2	81.75	82.60	1	8,126	0.01%
2023/04/17	0.1	80.70	0	0.00	81.30	0.1	8,029	0.00%
2023/04/14	3.2	81.50	1	81.30	81.80	2.2	7,858	0.03%
2023/04/13	5	89.64	2	89.65	89.30	3	7,331	0.04%
2023/04/12	2	89.85	3	90.63	90.90	-1	7,028	-0.01%
2023/04/11	2	90.20	1	90.40	90.60	1	6,814	0.01%
2023/04/10	0	0.00	0.1	90.00	89.90	-0.1	6,702	0.00%
2023/04/07	0	90.00	0.2	89.90	89.80	-0.1	6,592	0.00%
2023/04/06	0	0.00	1	89.20	89.90	-1	6,459	-0.02%
2023/03/31	1	89.30	0	0.00	89.10	1	6,340	0.02%
2023/03/29	5	88.10	0	0.00	88.00	5	6,808	0.07%
2023/03/27	1	87.60	1	87.00	87.50	0	7,343	0.00%
2023/03/24	0	0.00	0	86.80	87.50	0	7,684	0.00%
2023/03/22	0	0.00	1	85.00	85.00	-1	7,428	-0.01%
2023/03/21	0	0.00	1	83.90	83.80	-1	7,359	-0.01%
2023/03/17	3	82.60	11	83.14	83.20	-8	7,349	-0.11%
2023/03/16	9	82.92	9	82.40	82.80	0	7,259	0.00%
2023/03/13	2.1	81.76	1	81.01	81.60	1	7,218	0.01%
2023/03/10	0	0.00	1	81.50	81.50	-1	7,185	-0.01%
2023/03/09	0	0.00	0.7	82.00	82.20	-0.7	7,165	-0.01%
2023/03/06	0	0.00	0	81.80	81.70	0	7,246	0.00%
2023/03/01	0.1	79.90	0	0.00	79.80	0.1	7,324	0.00%
2023/02/24	0	80.60	0	0.00	80.10	0	7,308	0.00%
2023/02/23	0	0.00	1	80.20	80.10	-1	7,209	-0.01%
2023/02/22	0	0.00	1	78.40	79.20	-1	7,261	-0.01%
2023/02/21	1	80.30	0	0.00	79.90	1	7,343	0.01%
2023/02/16	1	78.90	0	0.00	78.90	1	7,849	0.01%
2023/02/15	0	0.00	1	78.80	78.50	-1	7,964	-0.01%
2023/02/14	1	78.90	0	78.70	78.80	1	7,991	0.01%
2023/02/10	0	0.00	1	77.90	77.60	-1	8,106	-0.01%
2023/02/08	1	78.10	0	0.00	77.50	1	8,176	0.01%
2023/02/07	1	77.80	0	0.00	77.80	1	8,180	0.01%
2023/02/06	0	0.00	0	76.90	76.40	0	8,210	0.00%
2023/01/31	1	75.80	0	0.00	74.70	1	8,321	0.01%
2023/01/30	1	76.20	1	75.60	76.30	0	8,268	0.00%
2023/01/17	0	0.00	2	74.70	75.00	-2	8,206	-0.02%
2023/01/13	1	74.00	3	74.10	73.90	-2	8,184	-0.02%
2023/01/12	1	73.40	0	0.00	73.50	1	8,308	0.01%
2023/01/11	1	74.20	1	74.00	73.60	0	8,381	0.00%
2023/01/10	1	73.80	1	73.90	74.00	0	8,503	0.00%
2023/01/09	0	0.00	1	73.10	73.60	-1	8,609	-0.01%
2023/01/05	1.1	72.12	0	0.00	71.20	1.1	8,603	0.01%
2023/01/04	0	0.00	1	73.00	72.10	-1	8,605	-0.01%
2022/12/30	0	0.00	3	72.50	72.30	-3	8,663	-0.03%
2022/12/28	1	71.60	0	71.80	71.80	1	8,716	0.01%
2022/12/27	2	71.70	0	0.00	71.70	2	8,751	0.02%
2022/12/23	0	0.00	1	71.20	71.20	-1	8,873	-0.01%
2022/12/22	0	0.00	1	71.69	71.90	-1	8,940	-0.01%
2022/12/21	0	69.60	0	0.00	70.50	0	8,701	0.00%
2022/12/20	2.1	70.56	1	70.00	70.20	1.1	8,334	0.01%
2022/12/16	1.1	70.84	1	72.00	72.00	0.1	7,698	0.00%
2022/12/15	0.3	73.00	0	0.00	72.60	0.3	7,382	0.00%
2022/12/14	1	72.70	0	0.00	72.80	1	7,445	0.01%
2022/12/12	21	72.50	20	71.80	72.50	1	7,526	0.01%
2022/12/09	0	0.00	1	72.50	72.50	-1	7,653	-0.01%
2022/12/07	1	71.50	0	0.00	71.50	1	7,722	0.01%
2022/12/06	0.1	72.50	0	0.00	72.50	0.1	7,730	0.00%
2022/12/05	1	73.40	0	0.00	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	1	72.10	2	72.20	72.20	-1	7,641	-0.01%
2022/11/29	0	71.20	0	0.00	71.50	0	7,630	0.00%
2022/11/28	0	70.66	0	0.00	70.50	0	7,622	0.00%
2022/11/25	0	71.49	0	0.00	71.00	0	7,622	0.00%
2022/11/24	0	72.00	0	72.30	72.10	0	7,618	0.00%
2022/11/23	1.1	71.10	1	71.00	70.70	0.1	7,575	0.00%
2022/11/22	1	70.00	0	0.00	70.60	1	7,590	0.01%
2022/11/21	1	70.60	0	0.00	70.50	1	7,604	0.01%
2022/11/17	1	70.50	1	69.80	70.90	0	7,510	0.00%
2022/11/14	2	72.80	4	72.13	73.00	-2	7,264	-0.03%
2022/11/11	2	70.10	2.1	70.16	70.50	-0.1	7,022	0.00%
2022/11/10	1	68.10	1	68.30	68.10	0	6,978	0.00%
2022/11/09	2	69.05	0	69.30	69.10	2	7,106	0.03%
2022/11/08	1	68.00	0	0.00	68.10	1	7,302	0.01%
2022/11/07	1	67.70	0	0.00	67.90	1	7,224	0.01%
2022/11/03	1	66.60	2	66.80	66.80	-1	7,201	-0.01%
2022/11/02	3.1	67.01	2	67.05	67.30	1.1	7,170	0.01%
2022/11/01	1.1	66.72	0	0.00	67.00	1.1	7,129	0.01%
2022/10/31	2	68.40	0	0.00	68.40	2	7,068	0.03%
2022/10/25	0	68.30	1	69.80	68.80	-1	7,310	-0.01%
2022/10/21	1	69.00	0	0.00	68.80	1	7,461	0.01%
2022/10/20	0.1	69.19	0	0.00	70.00	0.1	7,496	0.00%
2022/10/18	1	70.10	0	0.00	70.70	1	7,313	0.01%
2022/10/17	0.1	71.52	0	0.00	71.30	0.1	7,241	0.00%
2022/10/14	0	0.00	0	73.40	72.50	0	7,234	0.00%
2022/10/13	0.1	72.60	0	0.00	72.50	0.1	7,278	0.00%
2022/10/11	1.1	73.10	0	0.00	73.00	1.1	7,327	0.01%
2022/10/06	0	76.20	0	0.00	76.00	0	7,230	0.00%
2022/10/04	0	76.20	0	0.00	76.20	0	7,217	0.00%
2022/10/03	0	75.50	0	0.00	74.20	0	7,175	0.00%
2022/09/30	0	77.00	0	0.00	77.00	0	7,246	0.00%
2022/09/29	1	77.80	1	76.90	78.20	0	7,265	0.00%
2022/09/28	0	0.00	3	77.23	77.70	-3	7,308	-0.04%
2022/09/27	0	76.70	0	0.00	77.00	0	7,288	0.00%
2022/09/26	0	76.60	0	0.00	76.50	0	7,296	0.00%
2022/09/23	0	77.57	0	0.00	77.30	0	7,303	0.00%
2022/09/22	0	77.30	1	77.71	79.00	-1	7,377	-0.01%
2022/09/21	0	78.60	0	0.00	78.60	0	7,331	0.00%
2022/09/20	0	79.30	0	0.00	79.30	0	7,222	0.00%
2022/09/19	1	79.89	0	0.00	79.70	1	7,159	0.01%
2022/09/16	0.1	79.42	0	0.00	79.50	0.1	7,106	0.00%
2022/09/15	0	79.60	0	0.00	79.60	0	7,002	0.00%
2022/09/14	0	79.42	1	79.90	79.20	-1	6,959	-0.01%
2022/09/13	0	0.00	0	80.90	80.70	0	6,946	0.00%
2022/09/12	0	80.50	0	0.00	80.80	0	6,924	0.00%
2022/09/08	0	79.70	0	0.00	79.80	0	6,982	0.00%
2022/09/06	0	79.00	0	0.00	79.50	0	6,985	0.00%
2022/09/05	0	79.20	0	0.00	79.20	0	6,969	0.00%
2022/08/31	0	79.00	0	0.00	79.30	0	6,922	0.00%
2022/08/26	0	0.00	1	79.00	79.00	-1	6,886	-0.01%
2022/08/23	1	78.30	0	0.00	78.30	1	7,039	0.01%
2022/08/19	1	78.60	0	0.00	79.80	1	7,120	0.01%
2022/08/17	1	77.80	0	0.00	77.80	1	7,122	0.01%
2022/08/16	0	77.10	0	78.40	78.40	0	7,123	0.00%
2022/08/15	1.1	79.18	1	80.80	77.80	0.1	7,028	0.00%
2022/08/12	0	0.00	0	81.00	80.90	0	6,884	0.00%
2022/08/11	1	82.00	1	81.80	81.30	0	6,980	0.00%
2022/08/10	1.1	81.29	0	0.00	81.50	1.1	7,124	0.02%
2022/08/09	0	0.00	0	80.30	80.50	0	7,300	0.00%
2022/08/03	0	0.00	10	78.00	78.50	-10	7,635	-0.13%
2022/08/02	1	78.10	0	0.00	78.70	1	7,614	0.01%
2022/08/01	8.1	77.32	1	78.10	78.40	7.1	7,546	0.09%
2022/07/29	6	84.42	1	84.60	84.60	5	7,400	0.07%
2022/07/27	1	83.40	1	83.30	83.40	0	7,196	0.00%
2022/07/26	1	82.50	0	0.00	82.50	1	7,166	0.01%
2022/07/25	0	0.00	0.1	83.00	83.00	-0.1	7,161	0.00%
2022/07/22	0.2	83.00	0.2	82.85	83.00	0	7,161	0.00%
2022/07/21	0	0.00	1.1	82.04	83.70	-1.1	7,118	-0.02%
2022/07/20	1	81.50	0	0.00	81.10	1	7,113	0.01%
2022/07/19	0	0.00	0	81.90	81.10	0	7,122	0.00%
2022/07/15	1	80.00	0	0.00	79.70	1	7,198	0.01%
2022/07/14	0	0.00	3.1	80.48	80.30	-3.1	7,338	-0.04%
2022/07/13	0	0.00	1	79.50	79.20	-1	7,323	-0.01%
2022/07/12	3	76.80	0	0.00	76.80	3	7,326	0.04%
2022/07/11	0	0.00	0	77.90	78.00	0	7,300	0.00%
2022/07/08	0	76.30	0	0.00	76.20	0	7,356	0.00%
2022/07/07	0	0.00	0.2	77.28	77.50	-0.2	7,269	0.00%
2022/07/06	0.1	76.23	0	0.00	75.00	0.1	7,233	0.00%
2022/06/27	0	0.00	0	80.80	80.80	0	7,836	0.00%
2022/06/21	0	0.00	1	79.70	80.60	-1	7,842	-0.01%
2022/06/20	0	79.40	0	0.00	78.90	0	7,806	0.00%
2022/06/17	0	79.30	0	81.50	81.00	0	7,831	0.00%
2022/06/16	0	0.00	0	80.80	79.80	0	7,752	0.00%
2022/06/14	1	79.50	0	0.00	79.90	1	7,954	0.01%
2022/06/13	0	79.10	0	0.00	79.30	0	8,014	0.00%
2022/06/08	0	0.00	0	80.50	80.20	0	8,024	0.00%
2022/06/01	0	0.00	1	79.90	79.90	-1	8,428	-0.01%
2022/05/30	0	0.00	1	79.00	79.10	-1	8,301	-0.01%
2022/05/26	0	0.00	5	76.62	76.70	-5	8,252	-0.06%
2022/05/25	3	75.30	0	0.00	75.70	3	8,329	0.04%
2022/05/23	0	0.00	1	75.60	75.50	-1	8,400	-0.01%
2022/05/20	1	75.40	1	75.00	74.50	0	8,389	0.00%
2022/05/19	3.3	74.57	0	0.00	75.10	3.3	8,312	0.04%
2022/05/18	7	75.32	2	75.40	75.70	5	8,208	0.06%
2022/05/17	0.2	75.68	1	75.40	75.40	-0.8	8,051	-0.01%
2022/05/16	2.1	76.44	1	76.40	76.40	1.1	7,882	0.01%
2022/05/11	2	83.30	0	0.00	83.00	2	7,520	0.03%
2022/05/09	0	0.00	2	85.50	84.90	-2	7,633	-0.03%
2022/05/03	0	0.00	0	83.90	83.60	0	7,777	0.00%
2022/04/28	0	82.70	0	0.00	82.90	0	7,907	0.00%
2022/04/20	2	84.50	0	0.00	85.80	2	7,859	0.03%
2022/04/19	2	85.20	0	0.00	85.00	2	7,715	0.03%
2022/04/14	4	86.13	0	0.00	85.60	4	7,872	0.05%
2022/04/13	1	87.70	4.2	87.25	87.70	-3.2	7,858	-0.04%
2022/04/12	0	85.70	0	0.00	85.70	0	7,863	0.00%
2022/04/11	0	85.90	0	0.00	85.60	0	7,899	0.00%
2022/04/08	5	85.70	0	0.00	85.90	5	7,892	0.06%
2022/04/07	3.1	86.11	1	86.60	86.00	2.1	7,870	0.03%
2022/04/06	1	86.50	0	88.00	87.00	1	7,908	0.01%
2022/04/01	6.1	86.39	3.4	86.89	86.50	2.7	8,054	0.03%
2022/03/31	0	88.84	1	88.40	88.30	-1	7,848	-0.01%
2022/03/30	1	89.41	0	0.00	89.60	1	7,671	0.01%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/24	0	91.80	0	0.00	91.80	0	7,619	0.00%
2022/03/21	0	0.00	0	92.40	92.00	0	7,743	0.00%
2022/03/18	3	92.27	0	0.00	92.50	3	7,772	0.04%
2022/03/17	1	92.10	3	92.60	92.40	-2	7,714	-0.03%
2022/03/14	10	91.70	10	91.70	92.00	0	7,617	0.00%
2022/03/10	0	0.00	3	92.33	92.60	-3	7,640	-0.04%
2022/03/09	1	89.60	1	89.20	89.10	0	7,563	0.00%
2022/03/08	0	89.70	0	0.00	89.60	0	7,500	0.00%
2022/03/07	1	90.69	5	91.30	90.90	-4	7,381	-0.05%
2022/03/04	0	0.00	0.4	92.90	92.90	-0.4	7,407	-0.01%
2022/03/01	0	0.00	1.1	93.89	93.80	-1.1	7,400	-0.02%
2022/02/25	1.1	92.81	0	92.90	92.90	1.1	7,351	0.02%
2022/02/24	4.1	92.14	4	92.63	91.90	0.1	7,291	0.00%
2022/02/23	0	94.20	1	94.50	94.30	-1	7,157	-0.01%
2022/02/22	4.2	93.21	0.7	93.00	94.80	3.6	7,251	0.05%
2022/02/21	0	0.00	0	94.40	94.70	0	7,214	0.00%
2022/02/18	0	0.00	6	94.17	94.30	-6	7,274	-0.08%
2022/02/17	0.4	93.39	0.7	93.30	93.20	-0.4	7,482	-0.01%
2022/02/16	1.1	92.99	0	0.00	93.40	1.1	7,718	0.01%
2022/02/15	0.3	92.59	1	92.20	92.40	-0.7	7,737	-0.01%
2022/02/14	0.1	92.00	0.3	92.30	92.60	-0.3	7,744	0.00%
2022/02/11	15.3	94.00	17	93.85	93.80	-1.7	7,869	-0.02%
2022/02/10	0.2	94.77	2	95.00	95.00	-1.9	7,888	-0.02%
2022/02/09	6.1	95.45	3	95.23	95.70	3.1	7,903	0.04%
2022/02/08	1	93.90	0.2	93.95	94.20	0.8	7,810	0.01%
2022/01/26	0.1	92.80	3.2	93.26	92.90	-3.1	7,746	-0.04%
2022/01/25	2	92.25	1	92.30	93.00	1	7,756	0.01%
2022/01/24	2	93.15	1	92.91	94.00	1	7,671	0.01%
2022/01/21	0	92.20	5	91.90	92.90	-5	7,617	-0.07%
2022/01/20	1.1	92.71	0	0.00	92.80	1.1	7,494	0.01%
2022/01/19	0	93.20	2	93.30	93.40	-2	7,398	-0.03%
2022/01/18	6	93.53	3	93.53	93.40	3	7,371	0.04%
2022/01/17	2.5	92.08	0	0.00	91.90	2.5	7,275	0.03%
2022/01/14	0	0.00	0.4	91.70	92.50	-0.4	7,282	-0.01%
2022/01/13	1	91.60	0	0.00	92.20	1	7,243	0.01%
2022/01/11	2.1	91.64	6	91.58	92.10	-3.9	7,183	-0.05%
2022/01/10	2	93.29	0	0.00	92.50	2	7,108	0.03%
2022/01/07	1	92.60	0	0.00	93.00	1	7,097	0.01%
2022/01/04	0.2	93.06	0	0.00	93.50	0.2	6,997	0.00%
2022/01/03	0	0.00	3.4	93.84	93.70	-3.4	6,912	-0.05%
2021/12/30	0	0.00	2.2	94.96	94.70	-2.2	6,892	-0.03%
2021/12/29	1.5	94.32	3.1	94.40	94.60	-1.6	6,822	-0.02%
2021/12/28	4.2	94.06	5.1	94.17	94.70	-0.9	6,688	-0.01%
2021/12/27	0.1	91.00	0	91.50	91.40	0.1	6,417	0.00%
2021/12/24	0	90.30	0	0.00	90.50	0	6,430	0.00%
2021/12/22	0.3	89.60	0	0.00	90.00	0.3	6,490	0.00%
2021/12/21	0	0.00	0	89.20	89.30	0	6,476	0.00%
2021/12/20	0.1	88.35	2	88.00	87.80	-1.9	6,421	-0.03%
2021/12/17	4	89.53	0.1	89.20	88.90	3.9	6,429	0.06%
2021/12/16	0	0.00	1	89.80	90.10	-1	6,493	-0.02%
2021/12/14	1	89.30	5	89.30	89.30	-4	6,669	-0.06%
2021/12/10	0	0.00	2	89.55	89.30	-2	6,574	-0.03%
2021/12/08	0	0.00	12	88.33	88.40	-12	6,494	-0.18%
2021/12/07	0	0.00	4	88.00	87.90	-4	6,499	-0.06%
2021/12/06	0	0.00	1	88.00	87.30	-1	6,462	-0.02%
2021/12/03	0	88.00	0	0.00	87.80	0	6,465	0.00%
2021/12/02	11.4	87.07	0.1	87.00	87.90	11.4	6,415	0.18%
2021/12/01	0	0.00	0	87.70	87.90	0	6,352	0.00%
2021/11/30	1	87.00	0	0.00	85.90	1	6,298	0.02%
2021/11/29	0	0.00	1	86.40	86.60	-1	6,121	-0.02%
2021/11/26	0	0.00	1.5	86.90	86.60	-1.5	6,109	-0.02%
2021/11/25	3	87.93	0	87.60	88.00	3	6,188	0.05%
2021/11/23	0	0.00	5	87.20	87.60	-5	6,215	-0.08%
2021/11/22	0	86.00	4	86.30	86.50	-4	6,165	-0.06%
2021/11/19	0.2	86.95	2.2	86.96	86.90	-2	6,152	-0.03%
2021/11/18	1.3	88.14	6.3	88.25	88.30	-5	6,090	-0.08%
2021/11/17	1	88.80	0.5	88.30	88.50	0.5	6,087	0.01%
2021/11/16	4	88.10	1	88.09	88.60	3	6,057	0.05%
2021/11/15	2	86.25	7	85.81	86.00	-5	5,885	-0.09%
2021/11/12	0	0.00	0.2	82.50	83.00	-0.2	5,764	0.00%
2021/11/11	0.1	82.60	1.2	82.33	82.50	-1.1	5,807	-0.02%
2021/11/10	2.3	82.77	1	83.49	82.80	1.3	5,945	0.02%
2021/11/09	0	0.00	0	81.19	81.10	0	5,960	0.00%
2021/11/08	1	80.80	1	81.20	81.50	0	5,963	0.00%
2021/11/05	1	79.40	0	0.00	80.00	1	5,955	0.02%
2021/11/03	1	79.40	0	0.00	79.10	1	5,985	0.02%
2021/11/01	1	78.50	0	0.00	78.50	1	6,062	0.02%
2021/10/29	1	78.50	0	0.00	78.00	1	6,258	0.02%
2021/10/26	1	79.10	0	79.10	79.20	1	6,656	0.01%
2021/10/25	0	0.00	1	78.50	77.90	-1	6,709	-0.01%
2021/10/20	1	78.40	1	78.90	78.40	0	7,473	0.00%
2021/10/18	0	0.00	1	79.10	78.90	-1	7,828	-0.01%
2021/10/15	1	78.90	1	78.60	78.40	0	7,969	0.00%
2021/10/14	1	78.80	0	0.00	78.90	1	8,014	0.01%
2021/10/12	0	0.00	1	76.90	76.90	-1	8,120	-0.01%
2021/10/08	0	0.00	2	78.50	78.50	-2	8,193	-0.02%
2021/10/06	0	0.00	2	77.30	77.50	-2	8,332	-0.02%
2021/10/05	0	0.00	2	77.30	77.10	-2	8,422	-0.02%
2021/10/04	0	0.00	10	77.43	77.30	-10	8,509	-0.12%
2021/10/01	0	77.00	1	76.80	77.00	-1	8,569	-0.01%
2021/09/30	0	77.40	0	0.00	77.50	0	8,565	0.00%
2021/09/29	1	76.41	0	0.00	76.70	1	8,640	0.01%
2021/09/28	0.1	77.80	0	0.00	77.50	0.1	8,704	0.00%
2021/09/24	1	78.31	0	0.00	78.40	1	8,891	0.01%
2021/09/23	0.3	78.40	4	79.38	79.50	-3.8	8,853	-0.04%
2021/09/22	1	76.90	0	78.40	78.40	1	8,773	0.01%
2021/09/17	1	77.30	0	0.00	77.90	1	8,694	0.01%
2021/09/15	1	76.10	3	76.10	75.90	-2	8,810	-0.02%
2021/09/14	0	0.00	1	75.50	75.70	-1	8,897	-0.01%
2021/09/10	1	74.40	0	0.00	74.90	1	9,193	0.01%
2021/09/01	0	78.10	1	78.00	78.00	-1	10,141	-0.01%
2021/08/31	0	0.00	0	77.90	78.40	0	10,194	0.00%
2021/08/26	0.1	76.50	0	0.00	76.30	0.1	10,407	0.00%
2021/08/25	1	77.10	1	76.90	77.00	0	10,580	0.00%
2021/08/24	1	76.50	0.4	76.80	76.70	0.7	10,639	0.01%
2021/08/20	0	0.00	4	75.60	75.60	-4	10,840	-0.04%
2021/08/19	0.2	74.61	0	75.70	74.90	0.2	11,356	0.00%
2021/08/18	0.2	75.40	0	75.60	75.20	0.2	11,484	0.00%
2021/08/17	0	0.00	1	74.50	73.70	-1	11,478	-0.01%
2021/08/16	0.1	73.10	0	0.00	73.20	0.1	11,444	0.00%
2021/08/13	3.3	74.12	0	0.00	73.70	3.3	11,420	0.03%
2021/08/12	4.1	75.95	0	0.00	76.00	4.1	11,377	0.04%
2021/08/11	1.1	76.34	0	0.00	76.40	1.1	11,433	0.01%
2021/08/10	0.1	77.10	0	0.00	77.10	0.1	11,563	0.00%
2021/08/06	0.1	76.80	0	0.00	77.10	0.1	11,850	0.00%
2021/08/05	0	0.00	1	76.60	76.40	-1	12,015	-0.01%
2021/08/04	1.2	76.31	0	0.00	76.20	1.2	12,291	0.01%
2021/08/03	4.1	77.27	0	0.00	77.40	4.1	12,231	0.03%
2021/08/02	1.7	77.79	1	77.50	78.00	0.7	12,165	0.01%
2021/07/30	1.1	77.62	0	0.00	77.30	1.1	12,196	0.01%
2021/07/29	9.1	78.68	1	78.40	78.40	8.1	12,203	0.07%
2021/07/28	1.7	78.73	1	78.90	79.00	0.7	12,184	0.01%
2021/07/27	2.2	80.18	0.6	80.00	80.40	1.6	12,188	0.01%
2021/07/26	18.4	81.52	0	0.00	80.90	18.4	12,102	0.15%
2021/07/23	25	89.30	6	89.48	89.40	19	11,689	0.16%
2021/07/22	1	89.91	0	0.00	90.00	1	11,501	0.01%
2021/07/21	3	90.47	1	90.00	90.30	2	11,469	0.02%
2021/07/19	2	90.15	1	90.20	90.70	1	11,315	0.01%
2021/07/16	2	90.90	1	90.90	91.40	1	11,385	0.01%
2021/07/14	0	0.00	1	91.30	89.90	-1	11,334	-0.01%
2021/07/13	0	91.50	1	91.80	91.80	-1	11,261	-0.01%
2021/07/06	0	90.00	1	90.60	89.50	-1	11,376	-0.01%
2021/07/05	3.2	90.12	1	90.20	90.20	2.2	11,361	0.02%
2021/07/01	0	0.00	1.2	88.17	88.20	-1.2	11,283	-0.01%
2021/06/25	0	0.00	1	87.50	87.30	-1	11,570	-0.01%
2021/06/23	0	0.00	2	87.00	87.00	-2	11,509	-0.02%
2021/06/22	1	86.10	0	0.00	86.20	1	11,458	0.01%
2021/06/21	1	86.70	0	0.00	87.10	1	11,292	0.01%
2021/06/18	0.1	87.60	0	0.00	87.00	0.1	11,370	0.00%
2021/06/17	0	0.00	1	87.40	87.60	-1	11,245	-0.01%
2021/06/16	1	87.80	1	87.40	88.30	0	11,237	0.00%
2021/06/15	1	87.10	1	87.60	87.10	0	11,287	0.00%
2021/06/11	0	0.00	1.1	86.30	86.00	-1.1	11,244	-0.01%
2021/06/10	1	85.30	0	0.00	85.10	1	11,254	0.01%
2021/06/09	7.1	85.65	0	0.00	85.10	7.1	11,197	0.06%
2021/06/08	1	86.80	0	0.00	86.70	1	11,121	0.01%
2021/06/04	0	0.00	1	87.20	87.10	-1	11,104	-0.01%
2021/06/03	3	87.73	2	87.70	87.80	1	11,145	0.01%
2021/06/02	7	89.07	0	0.00	88.40	7	11,093	0.06%
2021/06/01	1	90.30	0	0.00	89.90	1	11,019	0.01%
2021/05/31	0	89.40	1	88.30	89.70	-1	11,062	-0.01%
2021/05/28	0	88.20	1	86.90	87.90	-1	11,048	-0.01%
2021/05/27	4	86.43	0	0.00	87.40	4	10,966	0.04%
2021/05/25	1	88.50	0	0.00	87.90	1	10,510	0.01%
2021/05/24	0	0.00	2	88.00	87.90	-2	10,469	-0.02%
2021/05/19	1	90.00	2	89.80	89.50	-1	10,440	-0.01%
2021/05/18	5	88.58	0	0.00	90.00	5	10,478	0.05%
2021/05/17	5	88.18	2	88.40	88.30	3	10,558	0.03%
2021/05/14	1	92.18	1	92.80	90.30	0	10,414	0.00%
2021/05/12	1	90.60	2	88.50	87.90	-1	10,164	-0.01%
2021/05/11	0	92.60	0	0.00	91.50	0	10,012	0.00%
2021/05/07	0	94.80	0.2	95.00	95.40	-0.1	10,007	0.00%
2021/05/06	1	93.90	1	93.00	93.00	0	10,012	0.00%
2021/05/03	1	97.02	0	0.00	96.20	1	9,850	0.01%
2021/04/29	0	0.00	1	98.40	98.40	-1	9,793	-0.01%
2021/04/28	0.1	97.40	1	97.20	97.60	-0.9	9,796	-0.01%
2021/04/27	2	97.32	1	97.20	97.40	1	9,875	0.01%
2021/04/23	0	0.00	10	97.90	97.60	-10	9,893	-0.10%
2021/04/22	0	97.50	0	0.00	97.20	0	9,913	0.00%
2021/04/21	0	98.00	0	0.00	97.80	0	9,885	0.00%
2021/04/20	2	97.95	1	98.00	98.00	1	9,976	0.01%
2021/04/19	0	97.35	1	97.30	97.30	-1	9,987	-0.01%
2021/04/15	1	95.90	0	0.00	95.90	1	10,014	0.01%
2021/04/13	3	96.03	1	96.90	95.90	2	10,058	0.02%
2021/04/09	1	98.00	0	0.00	97.90	1	10,199	0.01%
2021/04/08	1	99.10	0	0.00	98.80	1	10,104	0.01%
2021/04/07	0	99.10	0.1	99.20	99.00	-0.1	10,058	0.00%
2021/04/06	0	0.00	1.1	99.89	99.30	-1.1	9,994	-0.01%
2021/04/01	0	0.00	1	99.10	99.00	-1	10,014	-0.01%
2021/03/31	6	99.73	5	100.60	98.00	1	9,944	0.01%
2021/03/30	0.5	98.64	3.1	98.21	99.00	-2.6	9,625	-0.03%
2021/03/29	0	0.00	3.1	98.10	98.00	-3.1	9,494	-0.03%
2021/03/25	1	92.90	0	0.00	93.00	1	9,391	0.01%
2021/03/24	3	94.20	4	94.13	93.70	-1	9,444	-0.01%
2021/03/23	4	93.58	12	94.07	93.40	-8	9,436	-0.08%
2021/03/22	0	90.50	0	0.00	90.80	0	9,384	0.00%
2021/03/19	1	90.40	9	90.36	89.40	-8	9,490	-0.08%
2021/03/18	0	0.00	1	92.90	91.50	-1	9,412	-0.01%
2021/03/17	1	88.70	1	89.20	88.60	0	9,292	0.00%
2021/03/16	0	0.00	3.4	88.82	89.50	-3.4	9,331	-0.04%
2021/03/15	1	88.10	7	88.70	88.90	-6	9,314	-0.06%
2021/03/12	6.5	88.15	0	0.00	88.50	6.5	9,404	0.07%
2021/03/11	0	0.00	0.1	86.90	86.80	-0.1	9,511	0.00%
2021/03/10	1	86.30	0	86.50	85.70	1	9,556	0.01%
2021/03/05	0	84.90	0	0.00	85.50	0	9,449	0.00%
2021/03/04	1	85.00	0	0.00	85.20	1	9,598	0.01%
2021/03/03	0	0.00	0.3	86.00	85.60	-0.3	9,540	0.00%
2021/03/02	1	86.10	0	0.00	86.00	1	9,484	0.01%
2021/02/26	2.1	85.01	0.4	85.30	85.00	1.7	9,466	0.02%
2021/02/24	1	85.70	2	85.50	85.50	-1	9,362	-0.01%
2021/02/23	2	86.25	2.4	86.58	86.70	-0.4	9,288	0.00%
2021/02/22	2	87.50	6	87.67	87.30	-4	9,305	-0.04%
2021/02/19	5	87.60	0	0.00	88.20	5	9,357	0.05%
2021/02/18	3	88.70	4	88.80	88.90	-1	9,557	-0.01%
2021/02/17	0	0.00	6.1	88.13	88.70	-6.1	9,739	-0.06%
2021/02/05	1	84.30	0.3	85.50	85.10	0.7	9,556	0.01%
2021/02/04	8	85.41	0	0.00	84.50	8	9,595	0.08%
2021/02/03	0	0.00	3	85.40	85.50	-3	9,737	-0.03%
2021/02/02	15	83.90	6	84.80	84.60	9	9,766	0.09%
2021/02/01	3	82.20	3	82.43	82.50	0	9,634	0.00%
2021/01/29	1	81.90	0	0.00	80.70	1	9,623	0.01%
2021/01/28	0	82.50	0	0.00	82.80	0	9,571	0.00%
2021/01/27	1	84.40	2	84.45	84.10	-1	9,501	-0.01%
2021/01/26	0	0.00	41	83.11	83.00	-41	9,472	-0.43%
2021/01/25	1	84.40	0	0.00	84.30	1	9,428	0.01%
2021/01/22	1	82.50	0	0.00	82.40	1	9,397	0.01%
2021/01/21	0	0.00	1	81.40	81.40	-1	9,386	-0.01%
2021/01/19	41	83.34	2	82.80	82.60	39	9,215	0.42%
2021/01/18	0	0.00	1	82.90	83.20	-1	9,152	-0.01%
2021/01/15	1.3	85.53	0	0.00	85.00	1.3	9,070	0.01%
2021/01/14	9	85.81	0	0.00	85.60	9	9,068	0.10%
2021/01/13	2	86.25	2.3	86.18	86.10	-0.3	9,146	0.00%
2021/01/12	10	84.26	10	84.70	84.90	0	8,981	0.00%
2021/01/11	1	83.90	0.1	84.40	84.90	0.9	8,902	0.01%
2021/01/08	1.1	84.02	2	84.15	84.60	-0.9	8,867	-0.01%
2021/01/06	0	0.00	33	84.08	83.90	-33	8,743	-0.38%
2021/01/05	21.1	83.38	47	84.29	84.70	-25.9	8,604	-0.30%
2020/12/30	6	80.80	1	81.00	81.00	5	8,578	0.06%
2020/12/28	11	80.55	0	0.00	80.90	11	8,742	0.13%
2020/12/25	13	79.08	10	79.75	79.80	3	8,747	0.03%
2020/12/24	18	78.68	0	0.00	78.80	18	8,771	0.21%
2020/12/23	0	0.00	1	78.10	79.00	-1	8,847	-0.01%
2020/12/18	0	0.00	1	78.80	78.90	-1	8,955	-0.01%
2020/12/17	1	78.00	0	0.00	77.70	1	8,897	0.01%
2020/12/16	3	79.00	0	0.00	78.90	3	8,902	0.03%
2020/12/15	1	77.70	0	0.00	77.60	1	8,883	0.01%
2020/12/11	0	0.00	1	80.00	81.10	-1	8,842	-0.01%
2020/12/09	1	81.30	2	81.60	81.90	-1	8,812	-0.01%
2020/12/08	1	81.10	5	82.12	81.90	-4	8,816	-0.05%
2020/12/07	0	0.00	21	81.07	81.40	-21	8,781	-0.24%
2020/12/04	1	78.60	1.1	78.42	79.00	-0.1	8,731	0.00%
2020/12/03	2	77.80	1	77.90	77.40	1	8,758	0.01%
2020/12/02	11	77.53	1	77.70	77.80	10	8,777	0.11%
2020/12/01	0	0.00	1	77.30	77.50	-1	8,916	-0.01%
2020/11/30	2.1	76.52	1	76.40	77.00	1.1	9,025	0.01%
2020/11/26	1	77.50	4	77.70	77.70	-3	9,030	-0.03%
2020/11/24	1	77.70	0	0.00	77.40	1	9,343	0.01%
2020/11/23	0.3	77.21	1	77.20	77.50	-0.7	9,412	-0.01%
2020/11/20	1	76.10	5	76.10	76.50	-4	9,474	-0.04%
2020/11/19	2.3	76.41	12	76.50	76.50	-9.8	9,607	-0.10%
2020/11/18	4	76.05	17	76.08	76.30	-13	9,611	-0.14%
2020/11/17	32.5	75.22	2	75.95	75.60	30.5	9,711	0.31%
2020/11/16	1.3	73.54	6.1	74.93	76.10	-4.9	9,609	-0.05%
2020/11/13	2.5	71.28	0	0.00	71.50	2.5	9,399	0.03%
2020/11/12	1.1	71.14	1	72.00	71.10	0.1	9,508	0.00%
2020/11/11	2	71.70	0	0.00	71.60	2	9,776	0.02%
2020/11/10	4.1	72.64	0	0.00	72.10	4.1	10,285	0.04%
2020/11/09	10	74.03	0.1	74.00	74.00	9.9	10,186	0.10%
2020/11/06	0	0.00	1	73.50	73.80	-1	10,170	-0.01%
2020/11/05	5	72.94	1	73.60	72.70	4	10,177	0.04%
2020/11/04	0	0.00	1	73.00	72.70	-1	10,234	-0.01%
2020/11/03	0	0.00	2	73.10	73.30	-2	10,279	-0.02%
2020/11/02	0	0.00	3	72.20	72.80	-3	10,373	-0.03%
2020/10/29	0.2	72.40	2	71.25	72.00	-1.8	10,709	-0.02%
2020/10/28	0.1	73.10	5	72.94	73.10	-4.9	11,171	-0.04%
2020/10/27	2	71.60	2	72.30	72.30	0	11,422	0.00%
2020/10/26	0.3	72.60	3	72.30	72.20	-2.8	11,688	-0.02%
2020/10/22	2	71.85	0	0.00	72.10	2	12,018	0.02%
2020/10/21	9	71.79	1	71.20	71.20	8	12,064	0.07%
2020/10/19	1	73.40	1	73.30	73.20	0	12,131	0.00%
2020/10/16	0	0.00	1	73.40	73.20	-1	12,310	-0.01%
2020/10/13	2	73.20	0	0.00	73.90	2	12,523	0.02%
2020/10/12	6	73.22	0	0.00	73.30	6	12,524	0.05%
2020/10/08	0	0.00	1	74.30	74.90	-1	12,487	-0.01%
2020/10/07	2	74.35	0	0.00	74.20	2	12,464	0.02%
2020/10/06	3	74.40	2	74.90	74.90	1	12,436	0.01%
2020/10/05	3	74.13	5	74.28	74.00	-2	12,462	-0.02%
2020/09/30	0	0.00	1	75.00	75.60	-1	12,565	-0.01%
2020/09/29	3	74.43	4	74.68	74.50	-1	12,691	-0.01%
2020/09/28	3	73.70	0	0.00	74.20	3	12,869	0.02%
2020/09/25	0	0.00	4	73.70	73.40	-4	12,891	-0.03%
2020/09/24	4	73.08	0	0.00	73.00	4	12,957	0.03%
2020/09/23	2	75.65	3	75.60	75.40	-1	12,923	-0.01%
2020/09/22	0	75.90	0.1	75.90	75.60	-0.1	12,953	0.00%
2020/09/21	5	76.70	2	76.75	76.30	3	12,971	0.02%
2020/09/18	0	0.00	3	78.10	78.10	-3	12,990	-0.02%
2020/09/17	0	0.00	1	79.40	78.60	-1	12,934	-0.01%
2020/09/16	0	0.00	0	78.80	78.80	0	12,932	0.00%
2020/09/15	2	77.90	3	78.30	78.30	-1	12,879	-0.01%
2020/09/11	0	0.00	0.1	76.50	76.40	-0.1	13,037	0.00%
2020/09/10	5.1	75.75	0	0.00	75.90	5.1	13,027	0.04%
2020/09/09	3	73.57	1	73.50	74.40	2	12,966	0.02%
2020/09/08	1	75.00	0	0.00	74.90	1	12,882	0.01%
2020/09/07	1	75.70	3	75.60	75.60	-2	12,933	-0.02%
2020/09/04	3	76.23	0	0.00	76.80	3	12,942	0.02%
2020/09/03	2	78.10	2	78.50	77.80	0	12,885	0.00%
2020/09/01	2	77.45	0	0.00	77.90	2	13,030	0.02%
2020/08/31	1	76.90	0	0.00	77.00	1	12,903	0.01%
2020/08/28	3	77.03	0	0.00	77.20	3	12,954	0.02%
2020/08/27	1	77.80	0	0.00	78.50	1	12,852	0.01%
2020/08/26	1	79.00	10	78.50	79.10	-9	12,768	-0.07%
2020/08/21	1.1	79.26	0	0.00	77.90	1.1	12,956	0.01%
2020/08/20	1	78.70	1	78.40	78.90	0	12,806	0.00%
2020/08/19	0	0.00	3	82.33	81.50	-3	12,699	-0.02%
2020/08/18	2	82.30	1	82.10	82.20	1	12,622	0.01%
2020/08/17	35	83.03	15.2	84.00	84.30	19.8	12,514	0.16%
2020/08/14	1	81.00	4	81.05	81.00	-3	12,346	-0.02%
2020/08/13	1	75.10	0	0.00	75.00	1	11,773	0.01%
2020/08/12	0	0.00	8	74.20	74.20	-8	12,023	-0.07%
2020/08/11	3.2	75.69	0	0.00	75.30	3.2	12,153	0.03%
2020/08/10	2	76.60	6	76.67	76.30	-4	12,249	-0.03%
2020/08/06	4	76.15	2	76.85	76.20	2	12,168	0.02%
2020/08/05	2	76.75	1	76.50	77.40	1	12,172	0.01%
2020/08/04	7	74.69	1	74.40	75.30	6	12,104	0.05%
2020/08/03	10	74.18	1	74.00	73.60	9	12,008	0.07%
2020/07/31	1	82.30	1	81.80	81.80	0	11,533	0.00%
2020/07/30	0	0.00	1	82.10	82.10	-1	11,323	-0.01%
2020/07/29	0	0.00	1	81.00	80.60	-1	11,158	-0.01%
2020/07/27	2	79.80	0	0.00	79.80	2	11,094	0.02%
2020/07/24	0	0.00	1	80.50	79.90	-1	11,074	-0.01%
2020/07/23	0	0.00	1	82.00	82.00	-1	11,013	-0.01%
2020/07/22	2	80.25	2	81.35	82.00	0	10,998	0.00%
2020/07/21	2	79.85	1	80.00	79.90	1	10,836	0.01%
2020/07/17	1	78.10	0	0.00	78.00	1	10,651	0.01%
2020/07/16	2	78.80	1.1	78.55	78.00	0.9	10,654	0.01%
2020/07/15	0	0.00	1	78.60	78.70	-1	10,686	-0.01%
2020/07/14	1	76.80	4	77.30	77.50	-3	10,707	-0.03%
2020/07/09	0	0.00	5	77.64	76.70	-5	10,920	-0.05%
2020/07/08	1	75.70	0	0.00	76.70	1	10,724	0.01%
2020/07/07	0	0.00	1	75.70	75.80	-1	10,542	-0.01%
2020/07/06	1	74.30	0	0.00	75.40	1	10,463	0.01%
2020/07/03	1	74.10	2	74.10	74.00	-1	10,420	-0.01%
2020/07/02	0	0.00	4	72.70	72.60	-4	10,430	-0.04%
2020/07/01	0	0.00	10	71.70	71.60	-10	10,495	-0.10%
2020/06/29	1	70.90	0	0.00	70.90	1	10,495	0.01%
2020/06/24	0	0.00	2	70.70	70.90	-2	10,487	-0.02%
2020/06/19	11	69.91	1	69.90	69.60	10	10,567	0.09%
2020/06/18	1	68.80	14	68.30	68.80	-13	10,429	-0.12%
2020/06/15	0	0.00	2	67.40	67.00	-2	10,757	-0.02%
2020/06/12	1	67.80	1	67.80	67.80	0	10,815	0.00%
2020/06/11	0	0.00	2	70.10	69.70	-2	10,837	-0.02%
2020/06/10	3	70.60	3	70.13	69.80	0	10,951	0.00%
2020/06/09	2	69.70	5	70.52	70.80	-3	11,106	-0.03%
2020/06/08	7	69.97	7	70.11	70.80	0	11,108	0.00%
2020/06/05	4	71.85	4	71.70	72.00	0	10,854	0.00%
2020/06/04	5	71.56	9	71.09	71.50	-4	10,875	-0.04%
2020/06/03	1.1	70.36	0	0.00	70.10	1.1	10,709	0.01%
2020/06/02	2	69.90	0	0.00	69.90	2	10,652	0.02%
2020/06/01	1	70.10	1	70.30	69.90	0	10,659	0.00%
2020/05/29	0.6	70.00	0.5	70.00	70.00	0.1	10,575	0.00%
2020/05/27	1	69.40	0	0.00	69.00	1	10,332	0.01%
2020/05/26	1	69.70	0	0.00	69.50	1	10,280	0.01%
2020/05/25	1.2	69.15	0	0.00	69.00	1.2	10,238	0.01%
2020/05/22	1	69.00	0	0.00	68.70	1	10,230	0.01%
2020/05/21	0	0.00	1	69.80	69.80	-1	10,199	-0.01%
2020/05/20	0	0.00	1	68.10	68.30	-1	10,018	-0.01%
2020/05/19	2	68.30	4.1	68.32	68.30	-2.1	9,918	-0.02%
2020/05/18	0.2	66.40	1	65.90	66.50	-0.8	9,645	-0.01%
2020/05/15	1	65.30	8	64.71	65.20	-7	9,558	-0.07%
2020/05/14	1	65.00	11	64.69	65.00	-10	9,430	-0.11%
2020/05/12	2	65.80	0	0.00	65.60	2	9,396	0.02%
2020/05/11	8	65.89	3	66.20	65.90	5	9,301	0.05%
2020/05/08	1	65.20	4	65.65	64.90	-3	9,201	-0.03%
2020/05/06	0	0.00	15	64.57	64.50	-15	9,119	-0.16%
2020/05/05	1	63.90	11	64.47	64.00	-10	9,102	-0.11%
2020/05/04	3	63.33	1	63.60	64.00	2	9,112	0.02%
2020/04/30	2	63.60	3	64.33	64.90	-1	9,065	-0.01%
2020/04/27	22	62.59	1	62.50	62.50	21	9,240	0.23%
2020/04/23	1	62.00	0	0.00	62.90	1	9,184	0.01%
2020/04/22	2	61.80	0	0.00	62.00	2	9,218	0.02%
2020/04/21	0	0.00	10	62.40	62.20	-10	9,248	-0.11%
2020/04/20	0	0.00	3	63.00	63.10	-3	9,255	-0.03%
2020/04/14	1	62.90	1	63.80	63.70	0	8,926	0.00%
2020/04/13	4	62.20	0	0.00	61.90	4	8,966	0.04%
2020/04/10	1	61.70	0	0.00	61.80	1	9,146	0.01%
2020/04/08	0	0.00	1	62.60	62.50	-1	9,142	-0.01%
2020/04/07	0	0.00	1	63.00	62.80	-1	9,098	-0.01%
2020/04/06	0	0.00	1	63.30	62.80	-1	8,983	-0.01%
2020/03/31	2	61.50	1	61.40	60.20	1	8,770	0.01%
2020/03/30	0	0.00	1	59.50	59.60	-1	8,685	-0.01%
2020/03/27	0	0.00	4	60.20	60.20	-4	8,675	-0.05%
2020/03/25	1.4	60.10	0	0.00	59.60	1.4	8,803	0.02%
2020/03/20	12	53.55	10	54.70	54.80	2	8,887	0.02%
2020/03/19	0	0.00	3	53.50	51.70	-3	8,766	-0.03%
2020/03/18	1	55.80	4	55.70	55.00	-3	8,620	-0.03%
2020/03/17	2	56.55	7	56.30	56.20	-5	8,555	-0.06%
2020/03/16	1	59.60	1	60.00	57.30	0	8,356	0.00%
2020/03/13	1	60.60	23.3	57.98	60.60	-22.3	8,140	-0.27%
2020/03/12	4	58.63	4	58.68	58.80	0	7,817	0.00%
2020/03/11	2	61.20	0	0.00	60.70	2	7,659	0.03%
2020/03/10	0	0.00	1	59.90	60.50	-1	7,678	-0.01%
2020/03/09	2	60.55	5	60.30	60.50	-3	7,618	-0.04%
2020/03/06	0	0.00	0.5	61.90	61.80	-0.5	7,573	-0.01%
2020/03/05	2	62.50	5	62.50	62.30	-3	7,587	-0.04%
2020/03/04	0	0.00	2	61.70	62.10	-2	7,607	-0.03%
2020/03/03	2	61.55	1	61.80	61.60	1	7,718	0.01%
2020/03/02	0	0.00	10	61.60	61.60	-10	7,753	-0.13%
2020/02/27	1	62.00	1	62.50	62.00	0	7,900	0.00%
2020/02/21	0	0.00	2	63.10	63.00	-2	8,147	-0.02%
2020/02/19	0	0.00	1	63.50	63.30	-1	8,435	-0.01%
2020/02/18	1	62.50	2	62.90	63.10	-1	8,596	-0.01%
2020/02/17	6	63.00	6	63.58	63.60	0	9,024	0.00%
2020/02/14	0	0.00	0.1	64.00	64.00	-0.1	9,045	0.00%
2020/02/12	0	0.00	2	64.50	64.30	-2	9,120	-0.02%
2020/02/06	3	63.57	0	0.00	63.50	3	9,619	0.03%
2020/02/04	0	0.00	0.4	62.40	61.80	-0.4	9,904	0.00%
2020/02/03	2	60.00	2	60.85	61.10	0	9,921	0.00%
2020/01/31	2.6	62.16	0	0.00	62.00	2.6	9,829	0.03%
2020/01/30	3	62.30	1	61.80	61.60	2	9,859	0.02%
2020/01/17	0	0.00	2	65.00	65.00	-2	9,827	-0.02%
2020/01/16	0	0.00	1	64.80	65.00	-1	9,991	-0.01%
2020/01/15	2	64.50	0	0.00	64.60	2	10,200	0.02%
2020/01/14	0	0.00	3	64.47	64.60	-3	10,474	-0.03%
2020/01/13	1	63.70	0	0.00	64.10	1	10,645	0.01%
2020/01/10	0.1	63.70	4	64.00	64.00	-3.9	10,980	-0.04%
2020/01/09	4	62.73	0	0.00	63.10	4	11,125	0.04%
2020/01/07	0.1	62.30	0	0.00	62.60	0.1	11,298	0.00%
2020/01/06	0	0.00	5	63.02	63.00	-5	11,277	-0.04%
2020/01/02	0	0.00	11	63.91	64.00	-11	11,110	-0.10%
2019/12/27	0	0.00	7	64.44	64.60	-7	11,206	-0.06%
2019/12/26	2	64.20	5	64.20	64.20	-3	11,268	-0.03%
2019/12/25	0	0.00	5	64.30	64.20	-5	11,349	-0.04%
2019/12/23	4	63.63	1	64.00	64.20	3	11,380	0.03%
2019/12/19	4	63.80	1	63.70	64.20	3	11,254	0.03%
2019/12/18	0.1	62.70	1	62.70	62.90	-0.9	11,153	-0.01%
2019/12/16	5	61.50	0	0.00	62.30	5	11,026	0.05%
2019/12/12	0	0.00	6	62.10	62.00	-6	10,841	-0.06%
2019/12/06	0	0.00	10	61.30	61.20	-10	10,726	-0.09%
2019/12/04	1	60.90	0	0.00	61.40	1	10,638	0.01%
2019/12/03	0	0.00	1	61.10	61.60	-1	10,597	-0.01%
2019/12/02	0	0.00	4	59.80	60.70	-4	10,583	-0.04%
2019/11/29	2	60.50	2	60.10	60.30	0	10,490	0.00%
2019/11/28	4	61.00	0	0.00	61.10	4	10,377	0.04%
2019/11/27	9	61.64	15.4	61.50	61.50	-6.4	10,296	-0.06%
2019/11/26	3	62.17	1	62.20	62.20	2	10,201	0.02%
2019/11/25	0	0.00	3	62.80	62.70	-3	9,855	-0.03%
2019/11/22	1	63.40	0	0.00	63.20	1	9,882	0.01%
2019/11/20	0	0.00	1	63.50	63.50	-1	9,635	-0.01%
2019/11/15	4	63.38	8	62.78	62.80	-4	9,246	-0.04%
2019/11/14	6	62.38	7	62.71	63.10	-1	9,077	-0.01%
2019/11/13	1	61.00	1	60.90	60.90	0	8,633	0.00%
2019/11/12	3	61.20	0	0.00	61.00	3	8,613	0.03%
2019/11/11	4	60.85	3	60.90	60.70	1	8,726	0.01%
2019/11/08	2	61.80	2	61.70	61.80	0	8,655	0.00%
2019/11/07	0	0.00	3	61.40	60.90	-3	8,604	-0.03%
2019/11/06	1	61.50	3	61.20	62.00	-2	8,534	-0.02%
2019/11/05	5	62.40	15	62.28	62.40	-10	8,452	-0.12%
2019/11/04	0	0.00	2	61.05	61.20	-2	8,223	-0.02%
2019/11/01	0	0.00	11	59.37	59.90	-11	8,014	-0.14%
2019/10/31	3	58.50	2	58.50	58.50	1	7,970	0.01%
2019/10/30	1	58.20	2	58.20	58.40	-1	8,009	-0.01%
2019/10/29	4	58.23	13	58.41	58.10	-9	8,029	-0.11%
2019/10/28	3	58.17	2	58.10	58.30	1	7,926	0.01%
2019/10/25	0	0.00	2	57.85	58.10	-2	8,021	-0.02%
2019/10/24	4	57.65	1	57.70	58.00	3	8,000	0.04%
2019/10/23	2	57.90	11	57.75	58.20	-9	7,919	-0.11%
2019/10/22	9	57.71	9	57.62	58.00	0	7,751	0.00%
2019/10/21	7	55.66	4	55.95	56.40	3	7,474	0.04%
2019/10/18	2	55.05	0	0.00	54.40	2	7,236	0.03%
2019/10/17	3	54.40	0	0.00	54.20	3	6,944	0.04%
2019/10/16	7	54.27	2	54.60	54.30	5	6,727	0.07%
2019/10/15	4	54.03	0	0.00	54.00	4	6,622	0.06%
2019/10/14	11	54.25	0	0.00	53.90	11	6,555	0.17%
2019/10/09	10	54.40	0	0.00	54.40	10	6,435	0.16%
2019/10/08	0	0.00	2	55.00	55.00	-2	6,398	-0.03%
2019/10/07	2	54.55	1	55.20	54.40	1	6,367	0.02%
2019/10/04	5	54.80	0	0.00	54.60	5	6,331	0.08%
2019/10/03	6	54.40	2	54.40	54.40	4	6,309	0.06%
2019/10/02	2	55.70	4	55.50	55.20	-2	6,159	-0.03%
2019/10/01	1	56.40	0	0.00	56.40	1	6,094	0.02%
2019/09/27	4	56.80	1	56.60	56.60	3	6,024	0.05%
2019/09/25	2	57.00	0	0.00	57.20	2	6,014	0.03%
2019/09/24	5	57.60	1	57.40	57.50	4	6,047	0.07%
2019/09/23	5	57.60	5	57.92	57.80	0	5,948	0.00%
2019/09/20	2	56.40	0	0.00	56.80	2	5,874	0.03%
2019/09/11	1	56.30	0	0.00	56.50	1	6,250	0.02%
2019/09/09	0	0.00	4	56.10	56.10	-4	6,240	-0.06%
2019/09/06	0	0.00	1	56.10	56.40	-1	6,271	-0.02%
2019/08/29	0	0.00	1	55.40	55.50	-1	6,380	-0.02%
2019/08/27	1	55.00	0	0.00	54.90	1	6,405	0.02%
2019/08/26	5	55.10	0	0.00	55.00	5	6,462	0.08%
2019/08/23	0	0.00	1	55.50	56.00	-1	6,476	-0.02%
2019/08/21	0	0.00	2	56.10	56.30	-2	6,647	-0.03%
2019/08/14	0	0.00	2	55.90	56.30	-2	6,465	-0.03%
2019/08/12	1	54.40	0	0.00	54.50	1	6,352	0.02%
2019/08/08	2	54.40	0	0.00	54.50	2	6,385	0.03%
2019/08/06	4	53.50	0	0.00	53.50	4	6,473	0.06%
2019/08/05	10	54.04	0.1	54.20	53.90	9.9	6,463	0.15%
2019/08/02	10	54.96	0	0.00	54.90	10	6,399	0.16%
2019/08/01	3	56.20	0	0.00	56.00	3	6,318	0.05%
2019/07/31	3	57.47	0	0.00	57.50	3	6,225	0.05%
2019/07/30	2	58.00	0	0.00	57.90	2	6,215	0.03%
2019/07/29	2	58.00	5	58.10	57.90	-3	6,222	-0.05%
2019/07/26	2	61.35	0	0.00	61.50	2	6,096	0.03%
2019/07/25	3.1	61.11	1	61.60	61.50	2.1	6,011	0.03%
2019/07/24	3	61.03	0	0.00	61.00	3	5,977	0.05%
2019/07/23	1	61.10	0	0.00	61.10	1	5,958	0.02%
2019/07/22	1	61.30	0	0.00	61.50	1	5,954	0.02%
2019/07/18	4	61.70	0	0.00	61.60	4	5,943	0.07%
2019/07/17	0	0.00	1	61.80	61.70	-1	5,971	-0.02%
2019/07/16	5	61.90	0	0.00	61.90	5	5,960	0.08%
2019/07/15	6	61.40	0	0.00	61.50	6	5,946	0.10%
2019/07/11	1	60.70	0	0.00	60.70	1	6,256	0.02%
2019/07/08	3	60.60	3	60.70	60.60	0	6,367	0.00%
2019/07/05	1	60.30	0	0.00	60.60	1	6,410	0.02%
2019/07/04	1	60.90	0	0.00	61.00	1	6,396	0.02%
2019/07/02	0	0.00	1	61.30	61.40	-1	6,464	-0.02%
2019/07/01	5	60.60	0	0.00	60.80	5	6,413	0.08%
2019/06/28	1	60.30	0	0.00	60.40	1	6,449	0.02%
2019/06/26	1	60.30	0	0.00	60.10	1	6,552	0.02%
2019/06/25	1	61.00	3	61.00	60.30	-2	6,515	-0.03%
2019/06/24	1	61.10	0	0.00	60.70	1	6,463	0.02%
2019/06/21	0	0.00	3	61.07	61.30	-3	6,451	-0.05%
2019/06/19	0	0.00	1	60.30	60.30	-1	6,275	-0.02%
2019/06/13	1	59.80	0	0.00	60.00	1	6,273	0.02%
2019/06/11	0	0.00	2.2	59.36	59.60	-2.2	6,289	-0.03%
2019/06/10	0	0.00	9	58.20	58.90	-9	6,221	-0.14%
2019/06/05	0	0.00	3	58.50	58.30	-3	6,204	-0.05%
2019/06/04	0.4	57.90	0	0.00	57.90	0.4	6,223	0.01%
2019/05/31	2	58.70	1	59.00	58.90	1	6,283	0.02%
2019/05/28	2	56.80	3	56.63	56.70	-1	6,252	-0.02%
2019/05/20	0	0.00	1	56.30	56.30	-1	6,374	-0.02%
2019/05/17	0	0.00	5	57.50	56.40	-5	6,340	-0.08%
2019/05/15	2	57.15	0	0.00	57.50	2	6,321	0.03%
2019/05/13	6	58.33	0	0.00	58.00	6	6,269	0.10%
2019/05/09	1	58.90	5	59.00	58.80	-4	6,356	-0.06%
2019/05/03	0	0.00	5	59.80	59.70	-5	6,335	-0.08%
2019/04/30	2	58.55	2	59.20	59.20	0	6,291	0.00%
2019/04/29	2	59.65	1	59.30	59.70	1	6,334	0.02%
2019/04/26	3	59.03	3	59.00	59.00	0	6,341	0.00%
2019/04/25	3	59.63	2	59.80	59.80	1	6,462	0.02%
2019/04/23	0	0.00	1	60.60	60.60	-1	6,844	-0.01%
2019/04/19	0	0.00	5	60.70	60.30	-5	6,883	-0.07%
2019/04/18	0	0.00	2	60.70	60.80	-2	6,937	-0.03%
2019/04/17	12	60.73	1	60.70	60.70	11	6,997	0.16%
2019/04/16	5	58.70	0	0.00	59.10	5	6,800	0.07%
2019/04/10	1	58.60	0	0.00	59.00	1	6,820	0.01%
2019/04/09	0	0.00	1	58.50	59.00	-1	6,859	-0.01%
2019/04/01	0	0.00	2	58.30	58.40	-2	6,632	-0.03%
2019/03/29	0	0.00	6	57.58	57.80	-6	6,502	-0.09%
2019/03/28	0	0.00	0.3	57.00	57.00	-0.3	6,463	0.00%
2019/03/25	0.1	56.10	0	0.00	56.10	0.1	6,525	0.00%
2019/03/22	2	56.20	2	56.20	56.50	0	6,503	0.00%
2019/03/21	1	56.20	1	56.20	56.20	0	6,508	0.00%
2019/03/20	1	56.60	1	56.60	56.60	0	6,509	0.00%
2019/03/15	5	57.00	0	0.00	57.00	5	6,481	0.08%
2019/03/07	0	0.00	1	56.10	56.80	-1	6,813	-0.01%
2019/03/06	4	56.10	21	56.47	56.30	-17	6,802	-0.25%
2019/03/05	1	56.00	1	56.40	56.60	0	6,848	0.00%
2019/03/04	1	56.30	1	56.60	56.60	0	6,844	0.00%
2019/02/26	0	0.00	2	57.50	56.90	-2	6,731	-0.03%
2019/02/22	0	0.00	5	55.60	56.00	-5	6,629	-0.08%
2019/02/20	0	0.00	2	56.85	57.10	-2	6,542	-0.03%
2019/02/18	0	0.00	1	56.10	56.00	-1	6,521	-0.02%
2019/02/15	20	56.80	0	0.00	56.60	20	6,543	0.31%
2019/02/14	0	0.00	2	56.90	57.00	-2	6,515	-0.03%
2019/02/11	0	0.00	3	56.63	56.50	-3	6,289	-0.05%
2019/01/28	0	0.00	3	55.70	55.90	-3	6,119	-0.05%
2019/01/22	1	54.70	0	0.00	55.00	1	6,037	0.02%
2019/01/21	0	0.00	3	55.40	55.20	-3	5,992	-0.05%
2019/01/18	0	0.00	152	55.30	55.50	-152	5,901	-2.58%	大賣/鉅額交易
2019/01/17	0	0.00	1	55.20	55.20	-1	5,913	-0.02%
2019/01/16	154	55.09	4	54.98	54.80	150	5,768	2.60%	大買/鉅額交易
2019/01/07	0	0.00	15	52.67	52.50	-15	5,362	-0.28%
2019/01/04	0	0.00	1	52.00	52.00	-1	5,341	-0.02%
2019/01/03	0	0.00	5	52.70	52.50	-5	5,573	-0.09%
2018/12/28	0	0.00	2	52.20	52.70	-2	5,630	-0.04%
2018/12/27	0	0.00	1	52.00	51.70	-1	5,631	-0.02%
2018/12/26	1	51.70	5	51.80	51.60	-4	5,685	-0.07%
2018/12/25	5	51.10	1	51.30	51.10	4	5,689	0.07%
2018/12/24	0	0.00	5	52.00	51.80	-5	5,725	-0.09%
2018/12/22	1	51.20	5	51.30	51.40	-4	5,758	-0.07%
2018/12/21	2	51.00	12	51.55	50.90	-10	5,841	-0.17%
2018/12/20	0	0.00	1	51.50	51.70	-1	5,791	-0.02%
2018/12/19	0	0.00	2	51.20	51.20	-2	5,708	-0.04%
2018/12/11	10	49.65	4	50.00	50.10	6	6,030	0.10%
2018/12/10	2	48.70	0	0.00	48.85	2	6,147	0.03%
2018/12/06	4	48.96	0	0.00	48.80	4	6,334	0.06%
2018/12/05	0	0.00	1	49.70	49.75	-1	6,362	-0.02%
2018/12/04	2	50.30	0	0.00	50.30	2	6,479	0.03%
2018/12/03	1	50.50	0	0.00	50.30	1	6,487	0.02%
2018/11/30	0	0.00	19	49.64	49.95	-19	6,504	-0.29%
2018/11/29	1	49.50	0	0.00	49.15	1	6,490	0.02%
2018/11/26	17	49.39	2	49.65	49.00	15	6,581	0.23%
2018/11/22	3	48.75	0	0.00	48.55	3	6,625	0.05%
2018/11/21	1	49.00	0	0.00	49.05	1	6,713	0.01%
2018/11/20	1	49.15	15	49.25	49.30	-14	6,742	-0.21%
2018/11/19	1	49.20	3	49.73	49.65	-2	6,764	-0.03%
2018/11/16	1	49.45	0	0.00	49.45	1	6,734	0.01%
2018/11/15	12	48.69	0	0.00	48.85	12	6,720	0.18%
2018/11/14	5	49.30	0	0.00	49.50	5	6,680	0.07%
2018/11/12	1	49.40	0	0.00	49.50	1	6,679	0.01%
2018/11/07	0	0.00	2	49.20	49.90	-2	6,749	-0.03%
2018/11/06	1	48.80	0	0.00	49.20	1	6,798	0.01%
2018/11/01	0	0.00	10	48.75	49.20	-10	6,840	-0.15%
2018/10/30	5	47.75	0	0.00	47.75	5	6,823	0.07%
2018/10/29	5	47.45	0	0.00	47.80	5	6,847	0.07%
2018/10/24	0	0.00	401	47.80	48.40	-401	6,789	-5.91%	大賣/鉅額交易
2018/10/19	1	47.60	0	0.00	47.90	1	7,208	0.01%
2018/10/17	2	49.05	0	0.00	49.00	2	7,209	0.03%
2018/10/15	2	48.70	0	0.00	48.45	2	7,192	0.03%
2018/10/12	5	48.05	5	48.55	49.15	0	7,179	0.00%
2018/10/11	2	49.10	2	49.30	48.80	0	7,139	0.00%
2018/10/08	1	50.80	0	0.00	50.70	1	6,819	0.01%
2018/10/04	10	52.10	0	0.00	51.50	10	6,749	0.15%
2018/10/02	5	52.80	0	0.00	52.80	5	6,847	0.07%
2018/10/01	0	0.00	5	53.80	53.30	-5	6,828	-0.07%
2018/09/26	0	0.00	1	52.80	52.90	-1	6,964	-0.01%
2018/09/25	0	0.00	10	52.80	53.00	-10	7,033	-0.14%
2018/09/20	1	52.50	101	52.50	52.20	-100	7,003	-1.43%	大賣/
2018/09/19	0	0.00	1	52.90	53.00	-1	7,061	-0.01%
2018/09/18	0	0.00	9	53.04	52.80	-9	7,093	-0.13%
2018/09/17	0	0.00	1	52.10	52.30	-1	6,946	-0.01%
2018/09/14	1	52.00	0	0.00	52.00	1	6,958	0.01%
2018/09/11	50	49.75	0	0.00	49.70	50	6,755	0.74%
2018/09/10	1	49.30	1	49.65	49.60	0	6,753	0.00%
2018/09/07	14	50.14	2	50.60	50.10	12	6,853	0.18%
2018/09/06	39	50.70	4	50.70	50.70	35	6,817	0.51%
2018/09/05	8	51.73	0	0.00	51.60	8	6,696	0.12%
2018/09/04	5	51.70	2	52.00	52.00	3	6,705	0.04%
2018/09/03	1	52.10	15	52.32	52.20	-14	6,665	-0.21%
2018/08/31	16	52.76	0	0.00	52.80	16	6,729	0.24%
2018/08/29	0	0.00	7	53.50	53.50	-7	6,816	-0.10%
2018/08/28	29	52.54	1	53.00	53.00	28	6,879	0.41%
2018/08/24	2	52.00	0	0.00	51.90	2	7,288	0.03%
2018/08/22	5	52.10	0	0.00	52.30	5	7,537	0.07%
2018/08/16	2	51.50	0	0.00	51.40	2	7,656	0.03%
2018/08/13	11	51.82	0	0.00	51.80	11	7,971	0.14%
2018/08/09	3	52.80	0	0.00	52.60	3	7,946	0.04%
2018/08/08	0	0.00	10	52.90	53.10	-10	7,958	-0.13%
2018/08/03	0	0.00	2	52.50	52.60	-2	8,250	-0.02%
2018/08/01	5	53.00	0	0.00	53.30	5	8,339	0.06%
2018/07/30	13	52.22	0	0.00	52.50	13	8,330	0.16%
2018/07/27	1	55.50	0	0.00	55.60	1	8,218	0.01%
2018/07/26	0	0.00	15	55.90	55.50	-15	8,111	-0.18%
2018/07/25	1	55.00	6	55.10	55.20	-5	8,032	-0.06%
2018/07/20	0	0.00	5	54.20	54.20	-5	7,966	-0.06%
2018/07/18	0	0.00	10	53.90	54.00	-10	7,887	-0.13%
2018/07/17	1	52.90	0	0.00	53.20	1	7,853	0.01%
2018/07/16	0	0.00	2	52.25	52.60	-2	7,882	-0.03%
2018/07/12	0	0.00	1	52.00	51.90	-1	8,078	-0.01%
2018/07/11	8	51.56	1	52.20	52.20	7	8,239	0.08%
2018/07/06	1	51.60	0	0.00	51.70	1	8,434	0.01%
2018/07/04	5	52.20	0	0.00	51.90	5	8,364	0.06%
2018/07/03	1	52.60	1	52.90	52.40	0	8,321	0.00%
2018/07/02	4	52.98	0	0.00	53.00	4	8,300	0.05%
2018/06/29	1	52.80	0	0.00	53.50	1	8,254	0.01%
2018/06/28	7	52.64	0	0.00	52.80	7	8,166	0.09%
2018/06/27	2	53.00	3	53.00	53.00	-1	8,091	-0.01%
2018/06/26	6	53.20	0	0.00	53.20	6	8,089	0.07%
2018/06/25	6	53.90	0	0.00	53.70	6	8,120	0.07%
2018/06/21	1	54.00	0	0.00	54.00	1	8,133	0.01%
2018/06/19	1	53.60	0	0.00	53.50	1	8,098	0.01%
2018/06/15	23	53.91	0	0.00	53.90	23	8,006	0.29%
2018/06/13	2	55.30	0	0.00	55.20	2	7,679	0.03%
2018/06/12	6	55.03	0	0.00	54.90	6	7,703	0.08%
2018/06/11	51	55.70	110	56.00	55.30	-59	7,585	-0.78%	大賣/
2018/06/08	6	55.93	0	0.00	56.20	6	7,453	0.08%
2018/06/06	1	56.80	0	0.00	57.20	1	7,336	0.01%
2018/06/05	0	0.00	2	57.05	57.00	-2	7,238	-0.03%
2018/06/04	0	0.00	22	56.39	57.50	-22	7,131	-0.31%
2018/06/01	152	54.93	14	54.88	55.10	138	6,838	2.02%	大買/鉅額交易
2018/05/31	5	53.40	0	0.00	53.00	5	6,612	0.08%
2018/05/30	4	53.45	0	0.00	53.40	4	6,441	0.06%
2018/05/29	110	53.89	0	0.00	53.90	110	6,370	1.73%	大買/鉅額交易
2018/05/28	203	53.61	0	0.00	53.60	203	6,449	3.15%	大買/鉅額交易
2018/05/23	9	53.21	3	53.50	53.00	6	6,428	0.09%
2018/05/22	4	53.80	7	54.74	55.00	-3	6,283	-0.05%
2018/05/17	2	53.10	0	0.00	52.90	2	6,265	0.03%
2018/05/16	1	52.50	0	0.00	52.60	1	6,237	0.02%
2018/05/15	1	52.40	0	0.00	52.50	1	6,262	0.02%
2018/05/14	5	52.02	0	0.00	52.10	5	6,321	0.08%
2018/05/11	1	53.10	0	0.00	53.10	1	6,128	0.02%
2018/05/10	0	0.00	1	52.70	52.90	-1	6,085	-0.02%
2018/05/09	5	52.30	0	0.00	52.40	5	6,061	0.08%
2018/05/08	5	52.90	0	0.00	52.80	5	5,986	0.08%
2018/05/07	1	53.30	0	0.00	53.10	1	5,960	0.02%
2018/05/03	4	52.95	3	53.00	52.70	1	5,975	0.02%
2018/05/02	2	54.20	0	0.00	53.60	2	5,918	0.03%
2018/04/27	1	54.30	0	0.00	54.00	1	5,889	0.02%
2018/04/20	2	54.40	0	0.00	54.00	2	6,073	0.03%
2018/04/18	1	54.20	0	0.00	53.20	1	6,000	0.02%
2018/04/17	4	54.03	0	0.00	53.80	4	5,909	0.07%
2018/04/16	8	55.31	1	55.10	55.10	7	5,814	0.12%
2018/04/13	5	56.38	0	0.00	56.10	5	5,810	0.09%
2018/04/12	2	56.75	0	0.00	56.80	2	5,691	0.04%
2018/04/11	1	58.10	0	0.00	57.50	1	5,664	0.02%
2018/04/10	3	57.77	0	0.00	57.70	3	5,708	0.05%
2018/03/31	1	59.10	0	0.00	59.10	1	5,829	0.02%
2018/03/30	3	59.10	3	58.80	58.80	0	5,835	0.00%
2018/03/29	1	58.80	0	0.00	58.80	1	5,799	0.02%
2018/03/27	1	59.60	1	59.80	59.80	0	5,629	0.00%
2018/03/23	0	0.00	1	60.00	60.00	-1	5,522	-0.02%
2018/03/22	1	61.10	0	0.00	61.10	1	5,515	0.02%
2018/03/21	1	61.00	0	0.00	61.00	1	5,511	0.02%
2018/03/20	0	0.00	1	60.90	60.80	-1	5,586	-0.02%
2018/03/08	1	58.80	0	0.00	58.90	1	6,304	0.02%
2018/03/07	0.3	59.00	0	0.00	58.70	0.3	6,411	0.00%
2018/03/02	1	58.60	0	0.00	59.30	1	7,079	0.01%
2018/02/27	0	0.00	5	59.90	59.60	-5	7,023	-0.07%
2018/02/22	0	0.00	15	59.77	59.70	-15	7,231	-0.21%
2018/02/12	1	58.50	0	0.00	58.50	1	7,319	0.01%
2018/02/08	0	0.00	5	60.00	59.50	-5	7,387	-0.07%
2018/02/07	1	60.00	0	0.00	59.40	1	7,980	0.01%
2018/02/06	25	60.00	0	0.00	60.00	25	7,904	0.32%
2018/02/05	1	62.70	0	0.00	62.90	1	7,733	0.01%
2018/01/29	1	64.20	0	0.00	64.50	1	7,601	0.01%
2018/01/25	0	0.00	3	64.70	64.90	-3	7,547	-0.04%
2018/01/23	2	64.20	0	0.00	64.20	2	7,460	0.03%
2018/01/22	1	64.60	0	0.00	65.00	1	7,403	0.01%
2018/01/19	0	0.00	2	65.00	65.00	-2	7,349	-0.03%
2018/01/12	1	62.10	0	0.00	62.20	1	7,113	0.01%
2018/01/10	0	0.00	1	61.60	61.90	-1	7,126	-0.01%
2018/01/05	1	62.00	0	0.00	61.80	1	7,198	0.01%
2018/01/02	1	62.00	0	0.00	61.90	1	7,048	0.01%