廣達 (2382)-元富-嘉義券商分點個股進出

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
273.5
漲跌
▲6.5
漲幅
+2.43%
成交量
43,942張
產業
上市電腦週邊類股
2007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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/08	5.1	272.59	10.3	273.99	273.50	-5.2	39,971	-0.01%
2024/05/07	3	264.17	3	265.00	267.00	0	39,918	0.00%
2024/05/06	8	266.56	10.8	268.54	262.00	-2.8	39,914	-0.01%
2024/05/03	2.3	261.83	1.2	263.06	256.50	1.1	39,657	0.00%
2024/05/02	2.2	257.39	2	261.50	261.00	0.2	39,799	0.00%
2024/04/30	12	263.00	4.2	261.62	260.00	7.8	39,819	0.02%
2024/04/29	0.1	262.00	3	260.83	261.50	-3	40,266	-0.01%
2024/04/26	11.1	264.06	9.1	260.84	257.50	2	41,660	0.00%
2024/04/25	15.8	255.87	21	256.74	255.50	-5.2	42,404	-0.01%
2024/04/24	1.7	256.68	43.3	252.31	260.50	-41.7	42,268	-0.10%
2024/04/23	23	234.52	3.1	235.99	237.00	19.9	42,264	0.05%
2024/04/22	21.2	233.95	5.1	232.78	230.00	16.1	42,290	0.04%
2024/04/19	7.1	247.14	9.2	242.68	241.50	-2.1	42,480	0.00%
2024/04/18	9.3	251.79	2	250.25	250.50	7.3	42,755	0.02%
2024/04/17	5.8	252.19	4	249.89	254.50	1.8	42,926	0.00%
2024/04/16	12.8	253.04	2.3	254.40	249.50	10.5	42,631	0.02%
2024/04/15	12.2	263.10	1.1	265.24	261.00	11.1	42,525	0.03%
2024/04/12	18.6	275.13	2	278.00	271.00	16.6	42,194	0.04%
2024/04/11	12.2	284.53	8.4	284.61	284.50	3.8	41,905	0.01%
2024/04/10	36.8	284.19	6	282.58	282.00	30.8	41,815	0.07%
2024/04/09	16.1	288.09	12	289.61	287.00	4.1	41,642	0.01%
2024/04/08	11.2	293.11	8	292.13	291.50	3.2	41,704	0.01%
2024/04/03	11.1	292.72	7.1	291.59	293.50	4	41,887	0.01%
2024/04/02	34.1	295.40	33.9	295.89	298.00	0.1	41,317	0.00%
2024/04/01	15.7	287.67	7	290.27	282.50	8.7	40,260	0.02%
2024/03/29	35.2	288.13	49.7	290.69	293.50	-14.5	39,443	-0.04%
2024/03/28	16.1	270.28	63.9	268.12	280.00	-47.8	37,594	-0.13%
2024/03/27	7	254.36	10	254.25	257.50	-3	36,650	-0.01%
2024/03/26	36.2	257.55	35.5	257.49	254.00	0.7	37,417	0.00%
2024/03/25	5	256.90	3	259.00	255.00	2	37,942	0.01%
2024/03/22	12.6	257.08	13	260.04	257.50	-0.4	38,520	0.00%
2024/03/21	7	254.22	12.2	255.87	254.50	-5.2	38,256	-0.01%
2024/03/20	34.3	253.66	9.1	251.15	249.00	25.2	38,219	0.07%
2024/03/19	6	255.42	13.1	257.05	257.00	-7.1	37,796	-0.02%
2024/03/18	20.2	257.21	17	259.76	255.00	3.2	37,643	0.01%
2024/03/15	10	249.85	45.5	254.54	257.50	-35.5	37,048	-0.10%
2024/03/14	7	243.86	15.2	248.26	243.50	-8.2	36,248	-0.02%
2024/03/13	8.2	249.39	13	251.65	250.50	-4.8	36,335	-0.01%
2024/03/12	6	250.00	24.6	253.94	254.50	-18.6	36,203	-0.05%
2024/03/11	16.2	250.31	14.1	250.15	249.50	2.1	35,833	0.01%
2024/03/08	3.1	242.10	6	243.33	241.50	-2.9	35,512	-0.01%
2024/03/07	8.1	243.56	6	242.58	240.50	2.1	35,529	0.01%
2024/03/06	3.2	246.22	8.4	245.88	246.50	-5.2	35,638	-0.01%
2024/03/05	3	245.49	7.2	244.06	245.00	-4.2	36,225	-0.01%
2024/03/04	9.2	239.96	11	240.23	239.00	-1.8	36,395	0.00%
2024/03/01	3.2	235.43	3	236.84	237.00	0.2	36,524	0.00%
2024/02/29	3.2	231.80	4	231.25	232.00	-0.8	36,927	0.00%
2024/02/27	14.4	236.72	3	232.84	232.50	11.4	36,961	0.03%
2024/02/26	4.2	240.99	1.6	240.82	241.00	2.6	37,026	0.01%
2024/02/23	18.8	244.72	18.5	245.03	241.00	0.3	37,456	0.00%
2024/02/22	6.5	242.92	17	243.97	243.50	-10.5	37,689	-0.03%
2024/02/21	12.7	237.41	6	238.09	236.00	6.6	37,476	0.02%
2024/02/20	16.5	242.79	20	244.13	242.50	-3.5	37,359	-0.01%
2024/02/19	19.1	243.67	8.1	243.80	241.50	11	37,447	0.03%
2024/02/16	58.1	253.79	22.1	254.15	248.50	36.1	37,507	0.10%
2024/02/15	18.2	267.83	25.5	267.45	266.50	-7.3	36,674	-0.02%
2024/02/05	7.2	253.90	9	254.33	255.00	-1.8	36,741	0.00%
2024/02/02	11	250.82	13.1	250.67	253.00	-2.1	36,663	-0.01%
2024/02/01	10.4	244.69	4	243.63	243.00	6.4	36,745	0.02%
2024/01/31	7	246.58	6	247.92	247.00	1	37,348	0.00%
2024/01/30	8.1	251.09	9	251.66	253.00	-0.9	37,198	0.00%
2024/01/29	8.1	244.44	8.1	245.68	245.50	0.1	37,025	0.00%
2024/01/26	8.2	243.17	9	245.50	242.00	-0.9	37,294	0.00%
2024/01/25	5	252.00	7.3	251.68	249.00	-2.3	37,652	-0.01%
2024/01/24	3.5	250.50	5	250.90	250.00	-1.5	37,883	0.00%
2024/01/23	16	252.66	22.2	252.60	252.50	-6.2	38,673	-0.02%
2024/01/22	18.1	254.94	41.4	255.32	253.50	-23.3	38,397	-0.06%
2024/01/19	15.2	237.16	18.5	232.82	240.00	-3.4	37,353	-0.01%
2024/01/18	11.1	222.51	6.1	222.18	221.50	5	36,647	0.01%
2024/01/17	8	230.00	15.1	229.57	228.50	-7.1	36,773	-0.02%
2024/01/16	8.1	226.57	10.2	227.64	228.00	-2	36,950	-0.01%
2024/01/15	36.1	231.76	24	227.92	226.50	12.1	37,286	0.03%
2024/01/12	10	226.11	17.2	231.15	231.00	-7.1	38,006	-0.02%
2024/01/11	2	220.75	18	222.94	224.00	-16	37,948	-0.04%
2024/01/10	4	217.75	12.4	217.96	218.00	-8.4	38,855	-0.02%
2024/01/09	25	220.12	20	222.93	216.00	5	39,217	0.01%
2024/01/08	4	215.25	8	214.94	214.00	-4	39,229	-0.01%
2024/01/05	7	218.22	18.1	219.86	215.50	-11.1	40,263	-0.03%
2024/01/04	14	216.86	12	218.20	219.00	2	40,867	0.00%
2024/01/03	4.2	211.86	8	214.06	214.00	-3.9	41,715	-0.01%
2024/01/02	36.7	220.27	4	216.88	214.00	32.7	42,292	0.08%
2023/12/29	13	223.35	13	223.08	224.50	0	42,257	0.00%
2023/12/28	2	216.50	4.1	217.84	217.00	-2.1	42,155	0.00%
2023/12/27	2	215.25	2	215.75	215.50	0	42,630	0.00%
2023/12/26	13	215.35	5	215.90	216.00	8	43,969	0.02%
2023/12/25	3	216.33	7	217.00	215.50	-4	45,127	-0.01%
2023/12/22	8	216.25	9.3	216.86	215.00	-1.3	45,356	0.00%
2023/12/21	11	212.82	23.1	215.46	215.50	-12.1	45,488	-0.03%
2023/12/20	14.1	209.04	25	209.92	210.00	-10.9	45,034	-0.02%
2023/12/19	15.1	208.41	9	207.83	203.50	6.1	44,692	0.01%
2023/12/18	1	201.54	7.5	204.10	203.00	-6.5	44,686	-0.01%
2023/12/15	11	204.64	5	204.10	202.50	6	45,160	0.01%
2023/12/14	2.5	205.09	12	204.87	205.50	-9.5	45,308	-0.02%
2023/12/13	8.1	202.37	10	202.40	201.00	-1.9	45,566	0.00%
2023/12/12	1.1	204.39	3.1	202.65	201.00	-2	45,871	0.00%
2023/12/11	4	204.38	10	206.50	204.00	-6	46,314	-0.01%
2023/12/08	2.2	204.45	5.5	203.82	203.00	-3.3	46,572	-0.01%
2023/12/07	3.1	200.25	10	198.70	201.00	-6.9	47,016	-0.01%
2023/12/06	3.1	199.50	1	199.50	199.50	2.1	48,189	0.00%
2023/12/05	1.1	193.72	12	194.79	195.00	-10.9	48,621	-0.02%
2023/12/04	5	199.80	3	198.50	197.50	2	48,704	0.00%
2023/12/01	10	200.05	4	200.50	200.00	6	49,043	0.01%
2023/11/30	10.1	200.87	4.1	199.38	203.00	6.1	48,994	0.01%
2023/11/29	22.3	200.14	11	200.09	201.00	11.2	48,815	0.02%
2023/11/28	6	196.09	9.1	196.01	197.00	-3.1	49,137	-0.01%
2023/11/27	14	196.83	3.2	196.28	196.50	10.8	49,772	0.02%
2023/11/24	11.5	201.96	7	201.14	203.50	4.5	49,837	0.01%
2023/11/23	8.1	206.77	4	206.00	203.50	4.1	50,221	0.01%
2023/11/22	27.2	209.61	3	209.00	208.50	24.2	51,248	0.05%
2023/11/21	16.5	217.33	16.1	217.29	217.50	0.4	52,538	0.00%
2023/11/20	6	210.33	7	212.06	212.00	-1	54,396	0.00%
2023/11/17	3	208.33	4	209.50	208.50	-1	55,046	0.00%
2023/11/16	5.1	209.08	10	211.90	208.50	-4.9	56,500	-0.01%
2023/11/15	7.1	215.25	29.4	212.76	209.00	-22.3	57,346	-0.04%
2023/11/14	9	207.94	7	208.64	208.50	2	59,181	0.00%
2023/11/13	42.2	209.63	31.8	206.92	206.00	10.4	61,085	0.02%
2023/11/10	11.5	213.83	9	213.78	213.50	2.5	62,131	0.00%
2023/11/09	30.1	215.60	18	216.86	219.00	12	63,371	0.02%
2023/11/08	31.3	212.06	34.2	214.21	215.00	-2.9	65,202	0.00%
2023/11/07	9	204.33	5	204.70	204.00	4	65,861	0.01%
2023/11/06	7	203.65	9.1	204.40	205.50	-2.1	67,393	0.00%
2023/11/03	6.4	201.27	5	200.20	200.00	1.4	68,690	0.00%
2023/11/02	10.2	200.72	15.1	201.33	201.00	-4.9	70,203	-0.01%
2023/11/01	16.2	190.03	19	190.45	191.00	-2.8	71,524	0.00%
2023/10/31	21.6	196.13	19	192.14	189.00	2.6	73,097	0.00%
2023/10/30	8	205.50	8	206.19	206.00	0	74,682	0.00%
2023/10/27	13	203.69	10	203.60	203.00	3	76,422	0.00%
2023/10/26	6	203.08	5	203.50	202.50	1	77,922	0.00%
2023/10/25	9.6	209.27	6	211.41	210.50	3.6	78,753	0.00%
2023/10/24	12	203.92	12.1	205.08	209.00	-0.1	79,765	0.00%
2023/10/23	6.1	203.40	3	202.50	200.50	3.1	80,983	0.00%
2023/10/20	28.6	203.32	17.4	204.51	204.50	11.2	82,915	0.01%
2023/10/19	6.4	208.02	7	207.71	208.50	-0.6	83,516	0.00%
2023/10/18	21.2	211.57	36.3	211.42	209.50	-15.1	84,971	-0.02%
2023/10/17	10.4	220.70	6	223.25	221.50	4.4	85,014	0.01%
2023/10/16	12.1	224.04	4.1	223.84	221.50	8	85,546	0.01%
2023/10/13	39.7	228.33	15.1	227.34	226.00	24.6	86,697	0.03%
2023/10/12	25.5	238.47	12	241.25	238.00	13.5	86,393	0.02%
2023/10/11	33.2	245.86	28.4	251.72	238.00	4.8	87,840	0.01%
2023/10/06	13.4	253.56	17.1	255.25	254.50	-3.7	88,426	0.00%
2023/10/05	21.1	250.52	14	249.64	249.50	7.1	89,090	0.01%
2023/10/04	21.1	245.01	17	248.21	250.50	4	89,611	0.00%
2023/10/03	13.2	252.46	12.7	249.43	248.50	0.5	89,389	0.00%
2023/10/02	20.1	251.94	27.3	253.74	254.50	-7.2	89,443	-0.01%
2023/09/28	14.1	238.98	17	240.38	239.50	-2.9	88,794	0.00%
2023/09/27	8	224.38	10	227.65	230.00	-2	88,251	0.00%
2023/09/26	9	227.20	8	226.25	221.50	1	89,321	0.00%
2023/09/25	7	226.07	10	226.85	226.00	-3	89,730	0.00%
2023/09/22	14	221.50	12.2	222.55	227.50	1.8	90,057	0.00%
2023/09/21	9.1	214.93	9.1	217.14	219.00	-0.1	89,695	0.00%
2023/09/20	11	221.82	5.1	225.32	218.50	5.9	89,452	0.01%
2023/09/19	8.1	222.27	11.1	221.85	219.00	-3	89,328	0.00%
2023/09/18	16.6	224.25	11	223.77	222.50	5.6	89,526	0.01%
2023/09/15	6.1	235.39	9.1	236.23	233.00	-3	89,805	0.00%
2023/09/14	17	234.35	11.2	235.35	235.00	5.8	90,100	0.01%
2023/09/13	6	224.92	5	227.80	228.50	1	89,894	0.00%
2023/09/12	11.3	225.40	11	224.41	224.00	0.3	90,275	0.00%
2023/09/11	27.2	230.16	19.1	227.23	228.00	8.1	90,321	0.01%
2023/09/08	12.1	245.30	8	246.63	242.00	4.1	89,396	0.00%
2023/09/07	8	250.44	16.3	250.68	252.00	-8.2	89,743	-0.01%
2023/09/06	10	251.55	15.5	251.32	254.00	-5.4	90,599	-0.01%
2023/09/05	10	243.35	8	243.56	245.00	2	91,085	0.00%
2023/09/04	7.3	240.51	20	241.48	246.00	-12.7	91,314	-0.01%
2023/09/01	28.7	247.27	13	245.08	240.50	15.7	91,706	0.02%
2023/08/31	33.3	250.23	37.4	247.36	253.50	-4.1	91,236	0.00%
2023/08/30	23.3	250.59	28.1	251.31	248.50	-4.8	90,591	-0.01%
2023/08/29	27	243.28	23.4	243.81	244.50	3.6	90,942	0.00%
2023/08/28	59.6	237.32	59	237.87	238.00	0.6	90,549	0.00%
2023/08/25	63.9	247.35	37	246.68	244.00	26.9	89,971	0.03%
2023/08/24	37.4	265.34	33.4	268.32	262.50	4	89,193	0.00%
2023/08/23	20.3	258.03	11.2	259.29	262.00	9.1	87,260	0.01%
2023/08/22	21	261.98	39.6	262.52	258.50	-18.6	87,016	-0.02%
2023/08/21	31.1	256.21	19	258.32	250.50	12.1	85,971	0.01%
2023/08/18	69.3	260.38	58.5	258.28	256.00	10.9	84,870	0.01%
2023/08/17	88	271.22	67.5	271.34	272.50	20.5	82,775	0.02%
2023/08/16	44.1	255.32	94.9	254.90	270.00	-50.8	80,862	-0.06%
2023/08/15	24	251.06	21	250.29	246.50	3	79,538	0.00%
2023/08/14	51.1	233.98	35.1	236.05	239.00	16	78,326	0.02%
2023/08/11	39	224.24	52.3	221.13	223.50	-13.3	76,339	-0.02%
2023/08/10	46.9	217.06	19.1	214.29	210.50	27.7	75,438	0.04%
2023/08/09	24.5	235.86	35	236.69	233.50	-10.5	74,419	-0.01%
2023/08/08	24.5	240.66	22.4	240.65	240.00	2.1	73,812	0.00%
2023/08/07	36	232.95	53.5	235.92	242.00	-17.4	71,937	-0.02%
2023/08/04	32.2	218.55	31.8	217.31	220.00	0.4	69,993	0.00%
2023/08/02	72.5	222.86	44.1	220.64	213.50	28.4	67,966	0.04%
2023/08/01	48.3	232.88	52.4	232.65	237.00	-4	65,423	-0.01%
2023/07/31	56.1	253.56	48.2	255.38	238.50	7.9	63,535	0.01%
2023/07/28	47.6	257.88	56.1	256.24	264.50	-8.6	61,693	-0.01%
2023/07/27	45.1	260.62	67.2	255.80	252.50	-22.1	60,469	-0.04%
2023/07/26	31.2	252.19	34	253.68	258.50	-2.8	59,344	0.00%
2023/07/25	51.2	257.93	37	257.39	248.50	14.2	57,365	0.02%
2023/07/24	41	239.01	19.2	239.12	248.50	21.8	54,899	0.04%
2023/07/21	43.1	213.79	34.5	217.07	226.00	8.5	53,038	0.02%
2023/07/20	13.2	205.37	27	206.20	211.00	-13.8	50,949	-0.03%
2023/07/19	23.1	203.20	23	202.21	198.00	0.1	49,580	0.00%
2023/07/18	25	200.20	46	202.46	201.50	-21	48,483	-0.04%
2023/07/17	20	197.30	10.1	196.94	196.00	9.9	46,854	0.02%
2023/07/14	46.5	197.76	28	197.57	198.00	18.5	46,301	0.04%
2023/07/13	25.5	200.18	40.5	196.68	195.00	-15	43,961	-0.03%
2023/07/12	28	183.25	28.5	181.82	187.50	-0.5	42,336	0.00%
2023/07/11	18	170.61	32.8	171.58	173.00	-14.8	41,377	-0.04%
2023/07/10	9.2	161.16	8	162.63	162.50	1.2	40,607	0.00%
2023/07/07	23.5	162.26	21	162.29	160.50	2.5	40,324	0.01%
2023/07/06	31.3	167.40	26.3	167.25	165.00	5.1	39,670	0.01%
2023/07/05	28	167.39	20.2	166.84	169.50	7.8	38,862	0.02%
2023/07/04	23.8	167.24	23.6	165.13	170.50	0.2	38,150	0.00%
2023/07/03	17	161.15	7.4	160.45	160.50	9.7	36,644	0.03%
2023/06/30	6	151.25	25.2	150.50	152.00	-19.2	35,650	-0.05%
2023/06/29	8.2	146.43	12	145.96	146.50	-3.8	34,853	-0.01%
2023/06/28	3	145.50	7.1	145.24	144.00	-4.1	34,515	-0.01%
2023/06/27	31.3	140.97	8	141.19	141.50	23.3	34,041	0.07%
2023/06/26	21.3	146.03	12	145.50	146.50	9.3	33,402	0.03%
2023/06/21	33.8	150.41	43.1	150.64	151.50	-9.3	32,802	-0.03%
2023/06/20	8.9	145.34	6	145.75	145.00	2.9	31,932	0.01%
2023/06/19	6.2	148.65	8	149.00	150.00	-1.9	31,097	-0.01%
2023/06/16	21.6	147.07	10.5	146.71	149.00	11.1	30,599	0.04%
2023/06/15	17.2	145.99	10.2	145.78	147.00	7	29,704	0.02%
2023/06/14	10.4	138.89	9.1	138.28	140.00	1.3	28,915	0.00%
2023/06/13	15.1	136.90	15.6	136.85	138.00	-0.5	28,425	0.00%
2023/06/12	33	133.20	22	132.00	129.00	11	27,351	0.04%
2023/06/09	18.3	129.88	13.2	128.19	131.50	5.1	26,069	0.02%
2023/06/08	7.3	121.39	6	121.83	120.00	1.3	24,925	0.01%
2023/06/07	5	122.60	16	122.59	125.00	-11	24,375	-0.04%
2023/06/06	3.5	116.79	9	117.61	118.50	-5.5	23,329	-0.02%
2023/06/05	10.1	116.65	6.1	117.00	117.00	4	22,912	0.02%
2023/06/02	8.4	119.21	24	119.00	118.00	-15.7	22,448	-0.07%
2023/06/01	3	114.00	5	114.70	115.00	-2	21,303	-0.01%
2023/05/31	19	115.74	11	115.95	116.50	8	20,850	0.04%
2023/05/30	28	117.34	16.7	116.78	115.00	11.3	19,902	0.06%
2023/05/29	8	114.75	3.4	114.85	114.00	4.6	18,759	0.02%
2023/05/26	12	115.96	9.7	115.84	115.50	2.3	18,208	0.01%
2023/05/25	5	112.30	10.2	112.75	113.50	-5.2	17,433	-0.03%
2023/05/24	2	106.00	7	106.14	105.50	-5	16,667	-0.03%
2023/05/23	5	105.50	3.5	105.07	107.00	1.5	16,366	0.01%
2023/05/22	4	106.00	6.5	106.12	106.00	-2.5	15,908	-0.02%
2023/05/19	10	105.70	26	107.54	109.00	-16	15,394	-0.10%
2023/05/18	4	101.75	13.2	102.61	102.50	-9.2	14,591	-0.06%
2023/05/17	8	99.50	7	100.64	100.50	1	14,096	0.01%
2023/05/16	4	99.63	8.1	101.07	101.00	-4.1	13,567	-0.03%
2023/05/15	7	99.33	7	97.00	97.60	0	12,703	0.00%
2023/05/12	0	0.00	41.1	99.98	101.50	-41.1	11,907	-0.34%
2023/05/11	0	0.00	6	92.92	92.30	-6	10,758	-0.06%
2023/05/10	2	91.74	4	91.75	91.70	-2	10,579	-0.02%
2023/05/09	11	92.30	12	91.79	91.80	-1	10,482	-0.01%
2023/05/08	0	0.00	5	90.88	90.40	-5	10,272	-0.05%
2023/05/05	0.1	89.10	1	90.00	89.60	-0.9	10,114	-0.01%
2023/05/04	3.1	89.15	5	88.82	89.00	-1.9	9,936	-0.02%
2023/05/03	5	88.28	1	89.00	89.30	4	9,740	0.04%
2023/05/02	0	0.00	13	89.48	89.60	-13	9,567	-0.14%
2023/04/28	0	0.00	4	85.40	85.90	-4	9,161	-0.04%
2023/04/27	2	84.35	4	84.85	85.30	-2	9,114	-0.02%
2023/04/26	2	82.60	3	82.53	83.10	-1	9,007	-0.01%
2023/04/25	1	84.50	1	82.90	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	3	84.73	2	84.25	84.30	1	8,678	0.01%
2023/04/20	5	85.58	1	85.50	85.50	4	8,588	0.05%
2023/04/19	8.1	85.77	5.4	86.49	86.00	2.6	8,544	0.03%
2023/04/18	0	0.00	1	82.40	82.60	-1	8,126	-0.01%
2023/04/17	2.4	81.01	3	80.70	81.30	-0.7	8,029	-0.01%
2023/04/14	11	81.83	1	83.00	81.80	10	7,858	0.13%
2023/04/13	5	89.38	6	89.30	89.30	-1	7,331	-0.01%
2023/04/12	3	90.63	4	90.68	90.90	-1	7,028	-0.01%
2023/04/11	5	90.50	4	90.30	90.60	1	6,814	0.01%
2023/04/10	2	89.65	12.2	89.59	89.90	-10.2	6,702	-0.15%
2023/04/07	0	0.00	27	89.84	89.80	-27	6,592	-0.41%
2023/04/06	0.1	90.00	3	89.20	89.90	-2.9	6,459	-0.05%
2023/03/31	2	89.50	0	0.00	89.10	2	6,340	0.03%
2023/03/30	6	88.25	1	88.80	89.00	5	6,513	0.08%
2023/03/29	0	0.00	4	87.85	88.00	-4	6,808	-0.06%
2023/03/28	2	87.50	0	0.00	87.30	2	7,121	0.03%
2023/03/27	2.2	87.33	0	0.00	87.50	2.2	7,343	0.03%
2023/03/24	4	87.20	11	87.39	87.50	-7	7,684	-0.09%
2023/03/23	1	85.10	0	0.00	85.30	1	7,517	0.01%
2023/03/22	3	85.00	1	85.00	85.00	2	7,428	0.03%
2023/03/21	1	83.60	6	83.97	83.80	-5	7,359	-0.07%
2023/03/20	1	83.20	1	83.50	83.20	0	7,351	0.00%
2023/03/17	1	83.50	1	82.70	83.20	0	7,349	0.00%
2023/03/16	3	82.93	4	82.83	82.80	-1	7,259	-0.01%
2023/03/15	5.4	81.48	1	81.50	81.30	4.4	7,155	0.06%
2023/03/14	0	0.00	1	81.60	81.20	-1	7,198	-0.01%
2023/03/13	0	0.00	3	82.06	81.60	-3	7,218	-0.04%
2023/03/10	0	0.00	51	81.30	81.50	-51	7,185	-0.71%
2023/03/09	1	82.00	0	0.00	82.20	1	7,165	0.01%
2023/03/08	0	0.00	1	81.80	81.90	-1	7,217	-0.01%
2023/03/07	0	81.90	0	0.00	82.00	0	7,217	0.00%
2023/03/06	0.1	81.40	1	81.60	81.70	-0.9	7,246	-0.01%
2023/02/22	0.2	78.50	5	78.40	79.20	-4.8	7,261	-0.07%
2023/02/20	2	79.55	0	0.00	79.60	2	7,424	0.03%
2023/02/17	0	0.00	20	78.90	78.90	-20	7,543	-0.27%
2023/02/16	0	0.00	1	79.20	78.90	-1	7,849	-0.01%
2023/02/14	2	78.85	0	0.00	78.80	2	7,991	0.03%
2023/02/13	1	78.00	0	0.00	77.70	1	8,026	0.01%
2023/02/10	2	77.60	5	77.10	77.60	-3	8,106	-0.04%
2023/02/08	1	77.90	2	77.90	77.50	-1	8,176	-0.01%
2023/02/07	0.6	77.38	0	0.00	77.80	0.6	8,180	0.01%
2023/02/03	1	76.50	1	76.10	76.10	0	8,282	0.00%
2023/02/01	0	0.00	0.1	75.50	75.90	-0.1	8,287	0.00%
2023/01/31	2	75.35	1	74.90	74.70	1	8,321	0.01%
2023/01/30	0	0.00	1	76.50	76.30	-1	8,268	-0.01%
2023/01/17	0	0.00	2	74.90	75.00	-2	8,206	-0.02%
2023/01/16	0	0.00	3	74.30	74.10	-3	8,183	-0.04%
2023/01/13	0	0.00	4	74.00	73.90	-4	8,184	-0.05%
2023/01/11	5	73.70	0	0.00	73.60	5	8,381	0.06%
2023/01/09	0.1	73.40	3	73.50	73.60	-3	8,609	-0.03%
2023/01/06	1.1	71.71	0	0.00	71.80	1.1	8,552	0.01%
2023/01/05	5	71.50	1	72.50	71.20	4	8,603	0.05%
2023/01/04	0	0.00	3	72.50	72.10	-3	8,605	-0.03%
2023/01/03	2	72.60	0	0.00	72.10	2	8,695	0.02%
2022/12/30	1	72.60	1	72.60	72.30	0	8,663	0.00%
2022/12/28	1	71.70	0	0.00	71.80	1	8,716	0.01%
2022/12/27	0	0.00	1	71.80	71.70	-1	8,751	-0.01%
2022/12/23	1	70.90	0	0.00	71.20	1	8,873	0.01%
2022/12/22	0	0.00	1	71.50	71.90	-1	8,940	-0.01%
2022/12/21	0	69.90	1	69.70	70.50	-1	8,701	-0.01%
2022/12/20	7	71.27	0	0.00	70.20	7	8,334	0.08%
2022/12/19	0	0.00	2	72.40	72.40	-2	8,000	-0.02%
2022/12/16	3.1	71.08	0.2	71.40	72.00	2.9	7,698	0.04%
2022/12/15	0	72.90	0	0.00	72.60	0	7,382	0.00%
2022/12/14	1	71.90	0	0.00	72.80	1	7,445	0.01%
2022/12/13	0	0.00	1	72.00	72.10	-1	7,502	-0.01%
2022/12/09	1	72.20	0	0.00	72.50	1	7,653	0.01%
2022/12/08	1	71.90	0	0.00	71.90	1	7,697	0.01%
2022/12/05	0.1	73.60	3	73.60	73.60	-2.9	7,726	-0.04%
2022/12/01	0	0.00	12	72.30	72.20	-12	7,641	-0.16%
2022/11/29	6	71.20	0	0.00	71.50	6	7,630	0.08%
2022/11/25	9	71.13	0	0.00	71.00	9	7,622	0.12%
2022/11/24	0	0.00	7	72.04	72.10	-7	7,618	-0.09%
2022/11/23	2	70.95	0	0.00	70.70	2	7,575	0.03%
2022/11/21	1	70.40	0	0.00	70.50	1	7,604	0.01%
2022/11/18	6	71.08	0	0.00	71.50	6	7,580	0.08%
2022/11/17	1	70.10	5	70.40	70.90	-4	7,510	-0.05%
2022/11/16	0	71.90	27	71.70	71.30	-27	7,410	-0.36%
2022/11/15	0	72.20	0	0.00	72.40	0	7,344	0.00%
2022/11/14	0	0.00	1	71.50	73.00	-1	7,264	-0.01%
2022/11/11	0	0.00	1	70.50	70.50	-1	7,022	-0.01%
2022/11/09	25	68.88	2	69.00	69.10	23	7,106	0.32%
2022/11/08	0	0.00	43	68.58	68.10	-43	7,302	-0.59%
2022/11/07	44.1	67.34	0	0.00	67.90	44.1	7,224	0.61%
2022/11/04	2	66.45	0	0.00	66.70	2	7,204	0.03%
2022/11/03	9	66.79	1	66.90	66.80	8	7,201	0.11%
2022/11/02	3	66.70	0	0.00	67.30	3	7,170	0.04%
2022/11/01	5.2	66.95	0	0.00	67.00	5.2	7,129	0.07%
2022/10/28	1	68.50	0	0.00	67.70	1	7,089	0.01%
2022/10/26	4	68.08	1	68.30	68.30	3	7,178	0.04%
2022/10/21	2	69.60	0	0.00	68.80	2	7,461	0.03%
2022/10/19	1	70.60	0	0.00	70.60	1	7,375	0.01%
2022/10/18	3	70.60	0	0.00	70.70	3	7,313	0.04%
2022/10/17	0	71.40	0	0.00	71.30	0	7,241	0.00%
2022/10/13	0	73.50	0	0.00	72.50	0	7,278	0.00%
2022/10/12	0.1	73.00	0	0.00	73.80	0.1	7,305	0.00%
2022/10/11	1.1	73.06	0	0.00	73.00	1.1	7,327	0.02%
2022/10/07	5	74.70	0	0.00	74.80	5	7,235	0.07%
2022/10/05	71	76.87	0	0.00	76.20	71	7,215	0.98%
2022/10/04	0	0.00	1	75.80	76.20	-1	7,217	-0.01%
2022/10/03	0.1	75.80	0	0.00	74.20	0.1	7,175	0.00%
2022/09/29	3	77.07	1	77.10	78.20	2	7,265	0.03%
2022/09/27	1.1	76.57	1	76.90	77.00	0.1	7,288	0.00%
2022/09/22	3	76.80	0	0.00	79.00	3	7,377	0.04%
2022/09/19	0	0.00	2	79.90	79.70	-2	7,159	-0.03%
2022/09/14	1	79.30	0	0.00	79.20	1	6,959	0.01%
2022/09/13	0	0.00	1	80.90	80.70	-1	6,946	-0.01%
2022/09/08	0	0.00	0.1	79.50	79.80	-0.1	6,982	0.00%
2022/09/06	0	0.00	1	79.50	79.50	-1	6,985	-0.01%
2022/09/05	1.1	79.75	1	79.40	79.20	0.1	6,969	0.00%
2022/09/01	0	0.00	2	77.90	78.10	-2	6,962	-0.03%
2022/08/30	0.1	78.20	0.1	78.10	78.60	0	6,873	0.00%
2022/08/29	1.1	78.15	0	0.00	78.30	1.1	6,888	0.02%
2022/08/25	0.1	78.50	0	0.00	79.00	0.1	6,895	0.00%
2022/08/22	0	0.00	0.1	79.20	79.50	-0.1	7,109	0.00%
2022/08/19	0	0.00	0.1	78.70	79.80	-0.1	7,120	0.00%
2022/08/18	0	0.00	3	78.40	79.00	-3	7,130	-0.04%
2022/08/17	5	77.80	0	0.00	77.80	5	7,122	0.07%
2022/08/16	3	77.53	2	78.25	78.40	1	7,123	0.01%
2022/08/15	1	77.80	0	0.00	77.80	1	7,028	0.01%
2022/08/12	1	81.50	0	0.00	80.90	1	6,884	0.01%
2022/08/11	6	81.67	0	0.00	81.30	6	6,980	0.09%
2022/08/10	0	0.00	1	81.30	81.50	-1	7,124	-0.01%
2022/08/09	1	80.50	2	80.50	80.50	-1	7,300	-0.01%
2022/08/08	0	0.00	1	78.60	79.70	-1	7,586	-0.01%
2022/08/04	1.1	78.78	4	78.48	78.30	-2.9	7,636	-0.04%
2022/08/03	0	0.00	24	78.57	78.50	-24	7,635	-0.31%
2022/08/01	21	78.02	1	77.20	78.40	20	7,546	0.27%
2022/07/29	1	84.50	6	84.43	84.60	-5	7,400	-0.07%
2022/07/28	1	83.40	3	84.23	84.40	-2	7,262	-0.03%
2022/07/27	0	0.00	1.2	82.80	83.40	-1.2	7,196	-0.02%
2022/07/26	1	82.00	0	0.00	82.50	1	7,166	0.01%
2022/07/25	0.2	82.50	39	81.63	83.00	-38.8	7,161	-0.54%
2022/07/22	10	82.90	0	0.00	83.00	10	7,161	0.14%
2022/07/21	34	83.70	33	82.87	83.70	1	7,118	0.01%
2022/07/20	1	81.10	0	0.00	81.10	1	7,113	0.01%
2022/07/19	0	0.00	2	82.00	81.10	-2	7,122	-0.03%
2022/07/15	3	80.23	0	0.00	79.70	3	7,198	0.04%
2022/07/14	0	0.00	1	80.50	80.30	-1	7,338	-0.01%
2022/07/13	32	79.39	0	0.00	79.20	32	7,323	0.44%
2022/07/12	0.1	77.00	0	0.00	76.80	0.1	7,326	0.00%
2022/07/11	0	0.00	1	77.50	78.00	-1	7,300	-0.01%
2022/07/08	0.1	76.30	0	0.00	76.20	0.1	7,356	0.00%
2022/07/07	0	0.00	1	76.20	77.50	-1	7,269	-0.01%
2022/07/06	1	75.80	0	0.00	75.00	1	7,233	0.01%
2022/06/28	0	0.00	1	81.50	80.90	-1	7,659	-0.01%
2022/06/27	0	0.00	1	81.00	80.80	-1	7,836	-0.01%
2022/06/22	0.1	79.60	0	0.00	79.40	0.1	7,860	0.00%
2022/06/21	0	0.00	1	80.50	80.60	-1	7,842	-0.01%
2022/06/20	0.1	79.20	2	78.95	78.90	-1.9	7,806	-0.02%
2022/06/17	0	0.00	1	80.00	81.00	-1	7,831	-0.01%
2022/06/15	0	0.00	1	80.20	80.00	-1	7,838	-0.01%
2022/06/07	2	79.90	1	79.90	80.00	1	8,126	0.01%
2022/06/01	1	80.00	0.1	80.00	79.90	1	8,428	0.01%
2022/05/31	1	79.50	1	79.00	79.60	0	8,436	0.00%
2022/05/30	1	78.80	2	78.85	79.10	-1	8,301	-0.01%
2022/05/27	0	77.30	1	77.20	77.20	-1	8,252	-0.01%
2022/05/26	1	76.21	0	0.00	76.70	1	8,252	0.01%
2022/05/25	2	75.80	0	0.00	75.70	2	8,329	0.02%
2022/05/20	2	75.00	0	0.00	74.50	2	8,389	0.02%
2022/05/19	2.1	74.52	0	0.00	75.10	2.1	8,312	0.03%
2022/05/18	2	75.15	0	0.00	75.70	2	8,208	0.02%
2022/05/17	2.1	75.61	0	0.00	75.40	2.1	8,051	0.03%
2022/05/16	10	76.57	0	0.00	76.40	10	7,882	0.13%
2022/05/11	2	83.00	1	83.10	83.00	1	7,520	0.01%
2022/05/10	0	0.00	1	83.90	83.60	-1	7,542	-0.01%
2022/05/09	1	84.20	2.4	84.94	84.90	-1.4	7,633	-0.02%
2022/05/05	3	86.00	0	0.00	85.50	3	7,688	0.04%
2022/05/04	1	84.80	0	0.00	85.20	1	7,699	0.01%
2022/05/03	0	0.00	2	83.00	83.60	-2	7,777	-0.03%
2022/04/28	0.5	83.10	0	0.00	82.90	0.5	7,907	0.01%
2022/04/27	5	83.70	0	0.00	83.00	5	7,975	0.06%
2022/04/26	0	0.00	1.6	83.62	83.90	-1.6	8,007	-0.02%
2022/04/25	0.1	83.40	0	0.00	83.20	0.1	7,981	0.00%
2022/04/21	4	85.20	0	0.00	84.60	4	7,849	0.05%
2022/04/20	0	85.10	0	0.00	85.80	0	7,859	0.00%
2022/04/18	0	0.00	1	85.40	85.20	-1	7,809	-0.01%
2022/04/15	1	85.40	0	0.00	85.90	1	7,812	0.01%
2022/04/14	0.3	86.57	0	0.00	85.60	0.3	7,872	0.00%
2022/04/13	0	0.00	1	87.70	87.70	-1	7,858	-0.01%
2022/04/12	0.1	85.50	0	0.00	85.70	0.1	7,863	0.00%
2022/04/07	7.2	86.19	1	86.10	86.00	6.2	7,870	0.08%
2022/04/06	5	86.60	0	0.00	87.00	5	7,908	0.06%
2022/04/01	0.5	86.40	1	86.50	86.50	-0.5	8,054	-0.01%
2022/03/31	6.1	88.80	9	88.70	88.30	-2.9	7,848	-0.04%
2022/03/30	3	89.90	0	0.00	89.60	3	7,671	0.04%
2022/03/22	0	0.00	0.2	91.80	91.40	-0.2	7,769	0.00%
2022/03/21	0	0.00	0.8	92.20	92.00	-0.8	7,743	-0.01%
2022/03/17	6.1	92.44	1	92.40	92.40	5.1	7,714	0.07%
2022/03/16	1	90.90	4	91.10	92.00	-3	7,634	-0.04%
2022/03/11	0	0.00	1	92.20	92.00	-1	7,628	-0.01%
2022/03/10	0	0.00	0	92.20	92.60	0	7,640	0.00%
2022/03/09	1	89.30	1	89.20	89.10	0	7,563	0.00%
2022/03/08	2	89.50	0	0.00	89.60	2	7,500	0.03%
2022/03/07	2	90.20	0.3	90.70	90.90	1.7	7,381	0.02%
2022/03/04	1	92.50	1	93.00	92.90	0	7,407	0.00%
2022/03/03	1	93.60	6.3	93.59	93.60	-5.3	7,410	-0.07%
2022/03/02	2	92.85	2	93.00	93.20	0	7,441	0.00%
2022/03/01	0	0.00	4	93.90	93.80	-4	7,400	-0.05%
2022/02/25	1.1	91.73	1	93.00	92.90	0.1	7,351	0.00%
2022/02/24	1.2	91.65	0.2	91.70	91.90	1	7,291	0.01%
2022/02/23	0.1	94.30	0	0.00	94.30	0.1	7,157	0.00%
2022/02/22	0.1	93.48	0	0.00	94.80	0.1	7,251	0.00%
2022/02/21	1.1	93.40	1	94.40	94.70	0.1	7,214	0.00%
2022/02/17	2.3	93.47	2	93.20	93.20	0.3	7,482	0.00%
2022/02/16	0.3	92.50	0	0.00	93.40	0.3	7,718	0.00%
2022/02/14	0	0.00	0.8	92.10	92.60	-0.8	7,744	-0.01%
2022/02/11	1	93.70	0	0.00	93.80	1	7,869	0.01%
2022/02/10	0.2	94.60	0	0.00	95.00	0.2	7,888	0.00%
2022/02/09	0.2	95.50	1.3	95.78	95.70	-1.2	7,903	-0.01%
2022/02/08	0.3	93.80	0	0.00	94.20	0.3	7,810	0.00%
2022/02/07	0	0.00	2	93.25	93.70	-2	7,801	-0.03%
2022/01/26	1	92.40	3	93.00	92.90	-2	7,746	-0.03%
2022/01/25	2	92.75	2.3	92.62	93.00	-0.3	7,756	0.00%
2022/01/24	1	92.20	0	0.00	94.00	1	7,671	0.01%
2022/01/21	2.1	92.25	2	92.30	92.90	0.1	7,617	0.00%
2022/01/20	2.1	93.00	2	92.80	92.80	0.1	7,494	0.00%
2022/01/19	1.1	92.92	1	93.30	93.40	0.1	7,398	0.00%
2022/01/18	1.1	93.68	0	0.00	93.40	1.1	7,371	0.01%
2022/01/17	0.1	91.90	0	0.00	91.90	0.1	7,275	0.00%
2022/01/13	1.1	91.81	0	0.00	92.20	1.1	7,243	0.02%
2022/01/11	0	0.00	1	91.30	92.10	-1	7,183	-0.01%
2022/01/10	2	92.60	1	92.40	92.50	1	7,108	0.01%
2022/01/06	2	92.40	1	92.30	93.30	1	7,039	0.01%
2022/01/05	1	92.90	1	93.30	93.50	0	6,993	0.00%
2022/01/04	3	93.00	8	93.50	93.50	-5	6,997	-0.07%
2022/01/03	4	94.83	3	94.50	93.70	1	6,912	0.01%
2021/12/29	4	95.19	3	94.77	94.60	1	6,822	0.01%
2021/12/28	6	94.12	18	93.46	94.70	-12	6,688	-0.18%
2021/12/27	1	91.40	1	91.40	91.40	0	6,417	0.00%
2021/12/24	0.1	90.30	0	0.00	90.50	0.1	6,430	0.00%
2021/12/22	0	0.00	1	90.00	90.00	-1	6,490	-0.02%
2021/12/21	0.4	89.20	1.1	89.48	89.30	-0.7	6,476	-0.01%
2021/12/20	1	88.00	0	0.00	87.80	1	6,421	0.02%
2021/12/17	4.2	89.19	1	89.00	88.90	3.2	6,429	0.05%
2021/12/16	1.1	90.26	2.3	90.00	90.10	-1.2	6,493	-0.02%
2021/12/15	1	89.00	0.5	89.00	88.80	0.5	6,545	0.01%
2021/12/14	0	0.00	2	89.20	89.30	-2	6,669	-0.03%
2021/12/13	1	89.00	0	0.00	88.70	1	6,598	0.02%
2021/12/09	0.5	88.50	1	88.40	89.00	-0.5	6,519	-0.01%
2021/12/08	12	88.30	4	88.60	88.40	8	6,494	0.12%
2021/12/07	1	87.80	1	87.40	87.90	0	6,499	0.00%
2021/12/06	1	87.20	1	87.90	87.30	0	6,462	0.00%
2021/12/03	1	88.20	1	88.30	87.80	0	6,465	0.00%
2021/12/01	2	87.35	0	0.00	87.90	2	6,352	0.03%
2021/11/30	2	86.95	5	87.70	85.90	-3	6,298	-0.05%
2021/11/29	0	0.00	8	86.45	86.60	-8	6,121	-0.13%
2021/11/25	0	0.00	0.2	87.20	88.00	-0.2	6,188	0.00%
2021/11/24	1	87.00	0	0.00	87.00	1	6,214	0.02%
2021/11/23	1	86.90	0	0.00	87.60	1	6,215	0.02%
2021/11/19	2	87.10	3	87.03	86.90	-1	6,152	-0.02%
2021/11/18	0.1	88.20	3	88.10	88.30	-2.9	6,090	-0.05%
2021/11/17	0.5	88.30	1	88.00	88.50	-0.5	6,087	-0.01%
2021/11/16	2.6	88.04	7	88.10	88.60	-4.4	6,057	-0.07%
2021/11/15	0.6	85.90	11.1	85.50	86.00	-10.5	5,885	-0.18%
2021/11/12	0	0.00	1	83.40	83.00	-1	5,764	-0.02%
2021/11/11	1	82.30	0	0.00	82.50	1	5,807	0.02%
2021/11/10	0	0.00	4.1	83.00	82.80	-4.1	5,945	-0.07%
2021/11/09	4	80.73	4.5	81.13	81.10	-0.5	5,960	-0.01%
2021/11/08	6	80.45	5	80.72	81.50	1	5,963	0.02%
2021/11/04	0	0.00	1	79.50	79.70	-1	5,942	-0.02%
2021/11/03	2	78.90	0	0.00	79.10	2	5,985	0.03%
2021/10/29	0	0.00	0.9	78.40	78.00	-0.9	6,258	-0.01%
2021/10/26	1	79.00	0	0.00	79.20	1	6,656	0.02%
2021/10/22	1	78.30	0	0.00	78.30	1	6,850	0.01%
2021/10/20	0.2	79.40	0	0.00	78.40	0.2	7,473	0.00%
2021/10/19	0	0.00	1	79.40	79.40	-1	7,685	-0.01%
2021/10/18	0.1	78.80	0	0.00	78.90	0.1	7,828	0.00%
2021/10/12	6	76.93	0	0.00	76.90	6	8,120	0.07%
2021/10/08	2	78.50	1	78.50	78.50	1	8,193	0.01%
2021/10/06	0.2	77.25	1	77.20	77.50	-0.8	8,332	-0.01%
2021/10/05	0	0.00	1	77.30	77.10	-1	8,422	-0.01%
2021/10/01	0	0.00	1	77.50	77.00	-1	8,569	-0.01%
2021/09/30	1	77.60	0	0.00	77.50	1	8,565	0.01%
2021/09/29	1	76.60	0	0.00	76.70	1	8,640	0.01%
2021/09/27	2	78.35	1	78.50	78.20	1	8,780	0.01%
2021/09/24	1	78.60	0	0.00	78.40	1	8,891	0.01%
2021/09/23	0	79.50	0	0.00	79.50	0	8,853	0.00%
2021/09/22	0.1	78.40	2	77.25	78.40	-1.9	8,773	-0.02%
2021/09/17	1	77.00	0	0.00	77.90	1	8,694	0.01%
2021/09/13	0.5	75.20	0	0.00	75.20	0.5	9,109	0.01%
2021/09/10	1	74.40	0	0.00	74.90	1	9,193	0.01%
2021/09/09	2	75.75	0	0.00	76.00	2	9,279	0.02%
2021/09/06	2	77.50	0	0.00	76.80	2	9,718	0.02%
2021/09/03	0	77.40	0	0.00	77.40	0	9,797	0.00%
2021/09/02	1	77.20	0	0.00	77.10	1	9,933	0.01%
2021/09/01	1	78.00	0	0.00	78.00	1	10,141	0.01%
2021/08/31	0	0.00	1	77.90	78.40	-1	10,194	-0.01%
2021/08/30	0	0.00	5	77.50	77.50	-5	10,180	-0.05%
2021/08/27	1	76.80	0	0.00	76.80	1	10,249	0.01%
2021/08/25	1	77.10	1	77.00	77.00	0	10,580	0.00%
2021/08/23	0	0.00	3	76.37	75.90	-3	10,719	-0.03%
2021/08/20	0.1	75.90	3	75.47	75.60	-2.9	10,840	-0.03%
2021/08/19	0	0.00	1	74.80	74.90	-1	11,356	-0.01%
2021/08/18	4	75.00	0	0.00	75.20	4	11,484	0.03%
2021/08/17	2	74.00	0	0.00	73.70	2	11,478	0.02%
2021/08/16	2	73.60	2	72.70	73.20	0	11,444	0.00%
2021/08/13	4	74.15	1	73.60	73.70	3	11,420	0.03%
2021/08/12	3	75.70	0	0.00	76.00	3	11,377	0.03%
2021/08/10	0	0.00	1	77.10	77.10	-1	11,563	-0.01%
2021/08/09	0	77.00	0	0.00	77.50	0	11,738	0.00%
2021/08/05	7.1	76.35	1.4	76.54	76.40	5.7	12,015	0.05%
2021/08/04	9	76.30	0	0.00	76.20	9	12,291	0.07%
2021/08/03	3	77.17	0	0.00	77.40	3	12,231	0.02%
2021/07/30	7	77.43	1	77.90	77.30	6	12,196	0.05%
2021/07/29	9	78.57	4	78.40	78.40	5	12,203	0.04%
2021/07/28	6	78.80	2	79.00	79.00	4	12,184	0.03%
2021/07/27	3.3	80.00	1	80.40	80.40	2.3	12,188	0.02%
2021/07/26	17.2	81.10	0	0.00	80.90	17.2	12,102	0.14%
2021/07/23	25	89.68	3	89.40	89.40	22	11,689	0.19%
2021/07/22	1	89.90	1	90.00	90.00	0	11,501	0.00%
2021/07/21	6	91.00	5	90.22	90.30	1	11,469	0.01%
2021/07/20	1.1	90.82	0	0.00	91.00	1.1	11,325	0.01%
2021/07/19	2	90.15	2.1	90.74	90.70	-0.1	11,315	0.00%
2021/07/16	1	90.80	0	0.00	91.40	1	11,385	0.01%
2021/07/15	2	90.10	2	89.25	89.40	0	11,377	0.00%
2021/07/14	2	90.55	2	90.70	89.90	0	11,334	0.00%
2021/07/13	1	91.00	1	91.70	91.80	0	11,261	0.00%
2021/07/12	0	0.00	6	90.80	91.30	-6	11,292	-0.05%
2021/07/09	1	90.50	1	90.50	90.50	0	11,276	0.00%
2021/07/08	0	0.00	0	90.76	90.60	0	11,313	0.00%
2021/07/06	1	90.00	1.3	89.73	89.50	-0.3	11,376	0.00%
2021/07/05	1.2	90.37	6	90.37	90.20	-4.8	11,361	-0.04%
2021/07/02	0	0.00	4	88.35	88.90	-4	11,314	-0.04%
2021/07/01	1	87.20	1	88.20	88.20	0	11,283	0.00%
2021/06/30	1	87.10	3.8	87.52	87.50	-2.8	11,193	-0.02%
2021/06/29	1	87.90	1	86.90	86.90	0	11,209	0.00%
2021/06/28	1	87.00	1	87.70	87.70	0	11,449	0.00%
2021/06/25	0	0.00	2	87.10	87.30	-2	11,570	-0.02%
2021/06/24	0	86.60	0	0.00	86.80	0	11,637	0.00%
2021/06/23	0.1	87.00	1	86.60	87.00	-0.9	11,509	-0.01%
2021/06/22	2	85.90	0	0.00	86.20	2	11,458	0.02%
2021/06/18	0	0.00	3	87.00	87.00	-3	11,370	-0.03%
2021/06/17	7	87.24	2	87.65	87.60	5	11,245	0.04%
2021/06/16	1	88.00	6	87.95	88.30	-5	11,237	-0.04%
2021/06/15	2	87.05	3	87.33	87.10	-1	11,287	-0.01%
2021/06/11	2	86.05	2	86.10	86.00	0	11,244	0.00%
2021/06/10	1	85.10	0	0.00	85.10	1	11,254	0.01%
2021/06/09	11	85.73	0	0.00	85.10	11	11,197	0.10%
2021/06/07	3	86.73	1	87.00	87.00	2	11,106	0.02%
2021/06/04	1	87.10	1	87.10	87.10	0	11,104	0.00%
2021/06/03	4.2	87.83	0	0.00	87.80	4.2	11,145	0.04%
2021/06/02	3.3	88.91	0	0.00	88.40	3.3	11,093	0.03%
2021/06/01	2	89.95	1	89.80	89.90	1	11,019	0.01%
2021/05/31	1	89.50	10	89.25	89.70	-9	11,062	-0.08%
2021/05/28	6	87.63	0.2	88.15	87.90	5.8	11,048	0.05%
2021/05/27	7	86.81	1	87.60	87.40	6	10,966	0.05%
2021/05/26	10.1	87.23	4	87.13	87.20	6.1	10,593	0.06%
2021/05/25	3	88.13	0	0.00	87.90	3	10,510	0.03%
2021/05/24	1	88.00	0	0.00	87.90	1	10,469	0.01%
2021/05/21	0.1	89.00	0	0.00	88.80	0.1	10,477	0.00%
2021/05/20	2	88.75	3	88.87	88.40	-1	10,473	-0.01%
2021/05/19	0.1	90.16	1	90.20	89.50	-0.9	10,440	-0.01%
2021/05/18	4.1	89.07	2	89.00	90.00	2.1	10,478	0.02%
2021/05/17	2	87.75	8	88.30	88.30	-6	10,558	-0.06%
2021/05/14	1	90.30	1	90.80	90.30	0	10,414	0.00%
2021/05/13	1	88.10	1	86.50	88.10	0	10,258	0.00%
2021/05/12	1	87.31	13	88.59	87.90	-12	10,164	-0.12%
2021/05/11	0	0.00	3	92.00	91.50	-3	10,012	-0.03%
2021/05/10	2	94.70	1	95.40	94.50	1	9,947	0.01%
2021/05/07	3.1	95.10	0	0.00	95.40	3.1	10,007	0.03%
2021/05/06	9.1	92.94	5	92.58	93.00	4.1	10,012	0.04%
2021/05/04	4	93.93	3	95.10	94.30	1	9,895	0.01%
2021/05/03	9	97.03	0	0.00	96.20	9	9,850	0.09%
2021/04/28	0	0.00	1	97.70	97.60	-1	9,796	-0.01%
2021/04/27	13	97.96	1	97.40	97.40	12	9,875	0.12%
2021/04/23	1	97.40	1	98.50	97.60	0	9,893	0.00%
2021/04/22	1	97.00	4	97.60	97.20	-3	9,913	-0.03%
2021/04/21	4	97.60	0	97.90	97.80	4	9,885	0.04%
2021/04/19	4.1	97.06	0	0.00	97.30	4.1	9,987	0.04%
2021/04/15	1	95.80	1	95.90	95.90	0	10,014	0.00%
2021/04/14	0	0.00	2	95.30	96.00	-2	10,014	-0.02%
2021/04/13	5	95.92	1	96.10	95.90	4	10,058	0.04%
2021/04/12	1	97.50	0	0.00	97.40	1	10,139	0.01%
2021/04/09	4	97.68	16	97.81	97.90	-12	10,199	-0.12%
2021/04/08	3	99.23	0	0.00	98.80	3	10,104	0.03%
2021/04/07	4	98.90	0	0.00	99.00	4	10,058	0.04%
2021/04/06	1	99.80	5	99.82	99.30	-4	9,994	-0.04%
2021/04/01	0	99.50	0	0.00	99.00	0	10,014	0.00%
2021/03/31	17	100.12	4	99.70	98.00	13	9,944	0.13%
2021/03/30	6	97.12	4	98.28	99.00	2	9,625	0.02%
2021/03/29	0	0.00	13	97.52	98.00	-13	9,494	-0.14%
2021/03/26	1	93.90	3	93.60	94.00	-2	9,377	-0.02%
2021/03/25	3	92.87	0	0.00	93.00	3	9,391	0.03%
2021/03/24	7	94.16	1	94.10	93.70	6	9,444	0.06%
2021/03/23	3	93.50	9	93.69	93.40	-6	9,436	-0.06%
2021/03/22	1	90.80	3	90.44	90.80	-2	9,384	-0.02%
2021/03/19	6	90.47	4	90.58	89.40	2	9,490	0.02%
2021/03/18	7.1	91.63	12	91.28	91.50	-4.9	9,412	-0.05%
2021/03/17	1	88.30	0	0.00	88.60	1	9,292	0.01%
2021/03/16	0	0.00	2	89.40	89.50	-2	9,331	-0.02%
2021/03/15	0	0.00	3	88.90	88.90	-3	9,314	-0.03%
2021/03/12	2	88.25	6	87.88	88.50	-4	9,404	-0.04%
2021/03/11	1	86.60	1	86.50	86.80	0	9,511	0.00%
2021/03/10	4	85.72	0	0.00	85.70	4	9,556	0.04%
2021/03/08	1	84.60	3	86.00	85.00	-2	9,506	-0.02%
2021/03/04	0	0.00	1	85.00	85.20	-1	9,598	-0.01%
2021/03/03	2	86.05	0	0.00	85.60	2	9,540	0.02%
2021/03/02	1	86.18	0	0.00	86.00	1	9,484	0.01%
2021/02/26	3	85.30	1	85.01	85.00	2	9,466	0.02%
2021/02/24	9	85.59	1	85.50	85.50	8	9,362	0.09%
2021/02/23	5	86.56	10	86.45	86.70	-5	9,288	-0.05%
2021/02/22	4	87.58	1	87.30	87.30	3	9,305	0.03%
2021/02/19	2	87.50	7	87.37	88.20	-5	9,357	-0.05%
2021/02/18	3.1	88.02	2	89.10	88.90	1.1	9,557	0.01%
2021/02/17	6	88.38	4	87.88	88.70	2	9,739	0.02%
2021/02/05	1	84.30	0	0.00	85.10	1	9,556	0.01%
2021/02/04	5	85.40	0	0.00	84.50	5	9,595	0.05%
2021/02/03	3	85.33	9.2	85.53	85.50	-6.2	9,737	-0.06%
2021/02/02	0	0.00	7	84.50	84.60	-7	9,766	-0.07%
2021/01/29	3	82.30	0	0.00	80.70	3	9,623	0.03%
2021/01/28	1	82.50	0	0.00	82.80	1	9,571	0.01%
2021/01/27	0	84.00	7.1	84.23	84.10	-7	9,501	-0.07%
2021/01/25	2	83.70	1	83.70	84.30	1	9,428	0.01%
2021/01/21	2	81.15	1	82.00	81.40	1	9,386	0.01%
2021/01/20	7	81.06	22	81.22	81.20	-15	9,356	-0.16%
2021/01/19	7	82.87	0.6	83.50	82.60	6.4	9,215	0.07%
2021/01/18	3	83.30	3	82.57	83.20	0	9,152	0.00%
2021/01/15	3	85.47	0	0.00	85.00	3	9,070	0.03%
2021/01/14	4	85.23	0.1	86.50	85.60	3.9	9,068	0.04%
2021/01/13	5	86.18	8	86.31	86.10	-3	9,146	-0.03%
2021/01/12	5.1	84.02	0	0.00	84.90	5.1	8,981	0.06%
2021/01/11	7	84.07	4	84.50	84.90	3	8,902	0.03%
2021/01/08	18	84.10	0	0.00	84.60	18	8,867	0.20%
2021/01/07	1	84.40	0	0.00	83.90	1	8,812	0.01%
2021/01/06	3	84.07	0	0.00	83.90	3	8,743	0.03%
2021/01/05	4	81.98	16	83.56	84.70	-12	8,604	-0.14%
2021/01/04	0	0.00	1	81.40	81.10	-1	8,528	-0.01%
2020/12/31	0	0.00	1	80.90	80.90	-1	8,497	-0.01%
2020/12/29	1	80.10	0	0.00	80.40	1	8,652	0.01%
2020/12/28	1	80.40	7	80.51	80.90	-6	8,742	-0.07%
2020/12/25	2.7	79.48	5	79.84	79.80	-2.3	8,747	-0.03%
2020/12/23	0	0.00	1	79.00	79.00	-1	8,847	-0.01%
2020/12/18	0	78.80	0.5	79.80	78.90	-0.5	8,955	-0.01%
2020/12/16	1.1	77.85	0	0.00	78.90	1.1	8,902	0.01%
2020/12/15	10.5	78.27	0	0.00	77.60	10.5	8,883	0.12%
2020/12/11	0	0.00	4	81.45	81.10	-4	8,842	-0.05%
2020/12/10	4	80.48	30	80.74	80.60	-26	8,842	-0.29%
2020/12/09	0.5	81.70	1	81.80	81.90	-0.5	8,812	-0.01%
2020/12/08	1	81.50	10	81.98	81.90	-9	8,816	-0.10%
2020/12/07	0	0.00	46	80.85	81.40	-46	8,781	-0.52%
2020/12/04	2	78.30	8	78.58	79.00	-6	8,731	-0.07%
2020/12/03	4	77.40	0	0.00	77.40	4	8,758	0.05%
2020/12/02	1	77.90	4	77.93	77.80	-3	8,777	-0.03%
2020/12/01	3	76.20	1	77.10	77.50	2	8,916	0.02%
2020/11/30	30	76.68	0	0.00	77.00	30	9,025	0.33%
2020/11/27	12	77.15	0	0.00	77.70	12	8,910	0.14%
2020/11/26	29	77.68	4	77.70	77.70	25	9,030	0.28%
2020/11/25	1	77.50	10.5	77.53	77.50	-9.5	9,185	-0.10%
2020/11/24	1	77.10	19	77.51	77.40	-18	9,343	-0.19%
2020/11/23	0	0.00	40	77.23	77.50	-40	9,412	-0.42%
2020/11/20	13	76.18	0	0.00	76.50	13	9,474	0.14%
2020/11/19	10	76.45	0	0.00	76.50	10	9,607	0.10%
2020/11/18	2	75.85	5	76.24	76.30	-3	9,611	-0.03%
2020/11/17	10	75.46	2	75.20	75.60	8	9,711	0.08%
2020/11/16	4.1	74.44	14	75.17	76.10	-9.9	9,609	-0.10%
2020/11/13	1	70.90	0	0.00	71.50	1	9,399	0.01%
2020/11/12	8	71.40	0	0.00	71.10	8	9,508	0.08%
2020/11/11	10	71.75	5	72.00	71.60	5	9,776	0.05%
2020/11/10	4	72.18	1	72.40	72.10	3	10,285	0.03%
2020/11/09	12	73.83	0	0.00	74.00	12	10,186	0.12%
2020/11/06	4	73.55	0	0.00	73.80	4	10,170	0.04%
2020/11/05	0	0.00	1	73.50	72.70	-1	10,177	-0.01%
2020/11/04	0	0.00	1	73.00	72.70	-1	10,234	-0.01%
2020/11/03	12	73.10	0	0.00	73.30	12	10,279	0.12%
2020/11/02	0	0.00	12	72.20	72.80	-12	10,373	-0.12%
2020/10/29	0	0.00	4	72.30	72.00	-4	10,709	-0.04%
2020/10/28	7	73.00	5	72.98	73.10	2	11,171	0.02%
2020/10/27	1	71.92	0	0.00	72.30	1	11,422	0.01%
2020/10/26	9	72.22	2	72.30	72.20	7	11,688	0.06%
2020/10/23	1	71.80	1	71.70	71.70	0	11,849	0.00%
2020/10/22	1	71.60	1	71.90	72.10	0	12,018	0.00%
2020/10/21	14	71.78	0	0.00	71.20	14	12,064	0.12%
2020/10/20	1	73.30	5	73.40	73.20	-4	12,033	-0.03%
2020/10/16	3	73.50	2	73.40	73.20	1	12,310	0.01%
2020/10/15	1.1	73.56	4	73.70	74.10	-2.9	12,446	-0.02%
2020/10/14	0	0.00	1	73.90	73.90	-1	12,488	-0.01%
2020/10/13	2	73.35	1	73.80	73.90	1	12,523	0.01%
2020/10/12	8	73.43	6	73.22	73.30	2	12,524	0.02%
2020/10/08	1	74.20	0	0.00	74.90	1	12,487	0.01%
2020/10/07	1	74.10	5	74.40	74.20	-4	12,464	-0.03%
2020/10/05	1	74.50	0	0.00	74.00	1	12,462	0.01%
2020/09/30	1	75.20	0	0.00	75.60	1	12,565	0.01%
2020/09/29	1	74.60	0	0.00	74.50	1	12,691	0.01%
2020/09/28	0	74.20	0	0.00	74.20	0	12,869	0.00%
2020/09/24	4	73.58	0	0.00	73.00	4	12,957	0.03%
2020/09/23	1	75.40	0	0.00	75.40	1	12,923	0.01%
2020/09/22	1	75.40	0	0.00	75.60	1	12,953	0.01%
2020/09/21	2	76.65	0	0.00	76.30	2	12,971	0.02%
2020/09/18	2	78.05	0	0.00	78.10	2	12,990	0.02%
2020/09/17	0	0.00	2	78.90	78.60	-2	12,934	-0.02%
2020/09/16	1	79.10	1	78.70	78.80	0	12,932	0.00%
2020/09/15	3	78.07	1	78.10	78.30	2	12,879	0.02%
2020/09/14	1	76.70	4	77.90	78.10	-3	13,055	-0.02%
2020/09/11	1	75.90	1	75.90	76.40	0	13,037	0.00%
2020/09/10	2	75.60	1	75.90	75.90	1	13,027	0.01%
2020/09/09	4	73.78	0	0.00	74.40	4	12,966	0.03%
2020/09/07	4	75.83	0	0.00	75.60	4	12,933	0.03%
2020/09/04	6	76.32	0	0.00	76.80	6	12,942	0.05%
2020/09/03	3	77.80	0	0.00	77.80	3	12,885	0.02%
2020/09/02	2	78.05	3	77.67	77.80	-1	12,886	-0.01%
2020/09/01	3	77.51	4	77.98	77.90	-1	13,030	-0.01%
2020/08/31	1	77.90	1	77.00	77.00	0	12,903	0.00%
2020/08/28	4	77.78	2	77.20	77.20	2	12,954	0.02%
2020/08/27	6	78.18	7	78.34	78.50	-1	12,852	-0.01%
2020/08/26	8	79.06	4	78.88	79.10	4	12,768	0.03%
2020/08/25	3	78.87	0	0.00	78.90	3	12,698	0.02%
2020/08/24	1	77.70	0	0.00	77.60	1	12,887	0.01%
2020/08/21	20	78.64	24	78.04	77.90	-4	12,956	-0.03%
2020/08/20	2	79.55	2	78.75	78.90	0	12,806	0.00%
2020/08/18	7	82.43	1	82.20	82.20	6	12,622	0.05%
2020/08/17	1	82.80	20	83.81	84.30	-19	12,514	-0.15%
2020/08/14	2.1	80.55	10	80.52	81.00	-7.9	12,346	-0.06%
2020/08/12	9	74.22	2	74.50	74.20	7	12,023	0.06%
2020/08/11	2	75.75	2	75.75	75.30	0	12,153	0.00%
2020/08/10	1	76.40	0	0.00	76.30	1	12,249	0.01%
2020/08/07	1	76.00	10	76.50	76.00	-9	12,208	-0.07%
2020/08/06	3	76.10	1	76.70	76.20	2	12,168	0.02%
2020/08/05	3	76.37	4	76.48	77.40	-1	12,172	-0.01%
2020/08/04	3	74.43	3	73.40	75.30	0	12,104	0.00%
2020/08/03	48	74.52	0	0.00	73.60	48	12,008	0.40%
2020/07/31	0	0.00	1	81.80	81.80	-1	11,533	-0.01%
2020/07/30	4	81.88	7	82.04	82.10	-3	11,323	-0.03%
2020/07/28	1	79.80	0	0.00	79.70	1	11,103	0.01%
2020/07/27	12	80.00	2	81.30	79.80	10	11,094	0.09%
2020/07/24	0	0.00	1	80.80	79.90	-1	11,074	-0.01%
2020/07/23	7	82.09	1	81.70	82.00	6	11,013	0.05%
2020/07/22	5	81.84	1	80.60	82.00	4	10,998	0.04%
2020/07/21	6	79.90	7	79.80	79.90	-1	10,836	-0.01%
2020/07/20	1	79.00	1	78.90	79.00	0	10,695	0.00%
2020/07/17	3	78.10	1	79.80	78.00	2	10,651	0.02%
2020/07/16	1	78.00	3	78.93	78.00	-2	10,654	-0.02%
2020/07/15	0	0.00	2	78.60	78.70	-2	10,686	-0.02%
2020/07/14	3	77.40	0	0.00	77.50	3	10,707	0.03%
2020/07/13	1.1	77.76	3	77.47	77.80	-1.9	10,794	-0.02%
2020/07/10	7	76.77	2	76.90	77.00	5	10,911	0.05%
2020/07/09	2	77.80	6	78.00	76.70	-4	10,920	-0.04%
2020/07/08	9	76.82	8	76.98	76.70	1	10,724	0.01%
2020/07/07	8	75.34	2	75.60	75.80	6	10,542	0.06%
2020/07/06	2	74.60	11	74.98	75.40	-9	10,463	-0.09%
2020/07/03	2	73.70	4	73.68	74.00	-2	10,420	-0.02%
2020/07/02	3	72.83	32	71.95	72.60	-29	10,430	-0.28%
2020/07/01	0	0.00	1	71.60	71.60	-1	10,495	-0.01%
2020/06/29	1	70.40	0	0.00	70.90	1	10,495	0.01%
2020/06/24	7	71.30	4	70.78	70.90	3	10,487	0.03%
2020/06/23	2	70.05	1	70.20	70.00	1	10,500	0.01%
2020/06/22	30	70.10	0	0.00	70.00	30	10,517	0.29%
2020/06/19	4	70.00	20	70.60	69.60	-16	10,567	-0.15%
2020/06/16	0	68.00	0	0.00	68.00	0	10,612	0.00%
2020/06/15	0.1	67.00	2	67.50	67.00	-1.9	10,757	-0.02%
2020/06/12	21	67.90	1	67.80	67.80	20	10,815	0.18%
2020/06/11	3	69.70	1	70.20	69.70	2	10,837	0.02%
2020/06/10	0	0.00	3	70.70	69.80	-3	10,951	-0.03%
2020/06/09	1	69.60	1	70.00	70.80	0	11,106	0.00%
2020/06/08	3	69.43	12	70.40	70.80	-9	11,108	-0.08%
2020/06/05	1	71.60	1	71.80	72.00	0	10,854	0.00%
2020/06/04	10	71.48	1	71.90	71.50	9	10,875	0.08%
2020/06/03	1	69.80	0	0.00	70.10	1	10,709	0.01%
2020/06/01	0	0.00	3	70.20	69.90	-3	10,659	-0.03%
2020/05/29	1	69.00	2	69.10	70.00	-1	10,575	-0.01%
2020/05/28	1	68.90	1	69.30	69.50	0	10,309	0.00%
2020/05/27	2	69.00	4	69.53	69.00	-2	10,332	-0.02%
2020/05/26	0	0.00	3	69.70	69.50	-3	10,280	-0.03%
2020/05/25	0	0.00	3	68.43	69.00	-3	10,238	-0.03%
2020/05/22	2	68.85	0	0.00	68.70	2	10,230	0.02%
2020/05/21	1	69.60	1	69.50	69.80	0	10,199	0.00%
2020/05/20	3	68.63	2	68.85	68.30	1	10,018	0.01%
2020/05/19	0	0.00	6	68.28	68.30	-6	9,918	-0.06%
2020/05/18	0	0.00	2	66.15	66.50	-2	9,645	-0.02%
2020/05/15	0	0.00	15	65.35	65.20	-15	9,558	-0.16%
2020/05/14	10	65.00	3	65.00	65.00	7	9,430	0.07%
2020/05/13	1	65.20	0	0.00	65.50	1	9,406	0.01%
2020/05/12	1.1	65.06	0	0.00	65.60	1.1	9,396	0.01%
2020/05/11	1	65.80	80	65.70	65.90	-79	9,301	-0.85%
2020/05/07	0	0.00	1	64.50	64.50	-1	9,122	-0.01%
2020/05/06	1	64.00	4	64.58	64.50	-3	9,119	-0.03%
2020/05/05	1	64.40	0	0.00	64.00	1	9,102	0.01%
2020/05/04	3	63.73	31	63.62	64.00	-28	9,112	-0.31%
2020/04/30	82	64.68	6	64.47	64.90	76	9,065	0.84%
2020/04/29	8	63.55	4	64.05	63.20	4	9,024	0.04%
2020/04/27	1	62.20	30	62.80	62.50	-29	9,240	-0.31%
2020/04/22	30	61.80	1	61.80	62.00	29	9,218	0.31%
2020/04/20	1	63.00	1	63.10	63.10	0	9,255	0.00%
2020/04/17	0.2	62.80	1	63.50	62.80	-0.8	9,213	-0.01%
2020/04/15	3	63.40	0	0.00	63.40	3	9,048	0.03%
2020/04/14	0	0.00	59	63.16	63.70	-59	8,926	-0.66%
2020/04/13	0.1	61.90	0	0.00	61.90	0.1	8,966	0.00%
2020/04/10	1	61.80	2	62.10	61.80	-1	9,146	-0.01%
2020/04/09	5	62.10	1	62.00	61.80	4	9,205	0.04%
2020/04/07	10	63.40	7	62.86	62.80	3	9,098	0.03%
2020/04/06	2	62.55	1	62.80	62.80	1	8,983	0.01%
2020/03/31	0.1	60.20	1	61.30	60.20	-0.9	8,770	-0.01%
2020/03/30	2	59.50	1	59.90	59.60	1	8,685	0.01%
2020/03/27	2	60.80	0	0.00	60.20	2	8,675	0.02%
2020/03/26	0	0.00	4	59.58	60.10	-4	8,689	-0.05%
2020/03/25	11	60.45	10.2	60.04	59.60	0.8	8,803	0.01%
2020/03/24	0	0.00	16	56.20	57.30	-16	8,929	-0.18%
2020/03/23	6	53.70	0	0.00	52.60	6	8,897	0.07%
2020/03/20	12.1	53.68	13	54.86	54.80	-0.9	8,887	-0.01%
2020/03/19	10	53.00	0	0.00	51.70	10	8,766	0.11%
2020/03/17	3	56.50	0	0.00	56.20	3	8,555	0.04%
2020/03/16	1	59.70	0	0.00	57.30	1	8,356	0.01%
2020/03/13	3.1	56.19	5	55.10	60.60	-1.9	8,140	-0.02%
2020/03/12	5	58.10	0	0.00	58.80	5	7,817	0.06%
2020/03/11	5	61.00	0	0.00	60.70	5	7,659	0.07%
2020/03/10	0	0.00	2	60.10	60.50	-2	7,678	-0.03%
2020/03/09	5	61.10	1	61.30	60.50	4	7,618	0.05%
2020/03/06	0	0.00	13	61.70	61.80	-13	7,573	-0.17%
2020/03/05	2	61.90	0	0.00	62.30	2	7,587	0.03%
2020/03/04	0	0.00	1	61.70	62.10	-1	7,607	-0.01%
2020/03/03	1	61.80	0	0.00	61.60	1	7,718	0.01%
2020/03/02	0	0.00	2	61.35	61.60	-2	7,753	-0.03%
2020/02/27	20	62.10	0	0.00	62.00	20	7,900	0.25%
2020/02/26	1.1	62.33	1	62.70	62.60	0.1	7,887	0.00%
2020/02/25	30	62.70	0	0.00	62.80	30	7,995	0.38%
2020/02/24	0	0.00	2	62.40	63.00	-2	8,062	-0.02%
2020/02/20	0	63.30	0	0.00	63.20	0	8,299	0.00%
2020/02/19	0	0.00	34	63.40	63.30	-34	8,435	-0.40%
2020/02/18	30	62.50	0	0.00	63.10	30	8,596	0.35%
2020/02/17	1	63.30	2	63.30	63.60	-1	9,024	-0.01%
2020/02/14	0	0.00	1	64.50	64.00	-1	9,045	-0.01%
2020/02/13	2	64.40	82	64.60	64.80	-80	9,068	-0.88%
2020/02/12	0.1	64.00	2	64.50	64.30	-1.9	9,120	-0.02%
2020/02/06	3	63.40	2	63.10	63.50	1	9,619	0.01%
2020/02/05	2	62.15	0	0.00	62.20	2	9,853	0.02%
2020/02/03	7	61.20	2	60.75	61.10	5	9,921	0.05%
2020/01/31	13	62.00	1	62.20	62.00	12	9,829	0.12%
2020/01/30	12	62.10	6	62.23	61.60	6	9,859	0.06%
2020/01/20	0	64.90	0	0.00	65.00	0	9,649	0.00%
2020/01/16	1	64.80	1	64.90	65.00	0	9,991	0.00%
2020/01/14	0	0.00	15	64.43	64.60	-15	10,474	-0.14%
2020/01/13	0.1	64.00	0	0.00	64.10	0.1	10,645	0.00%
2020/01/10	0	0.00	6	63.90	64.00	-6	10,980	-0.05%
2020/01/08	10	62.40	0	0.00	62.40	10	11,228	0.09%
2020/01/07	1	62.30	0	0.00	62.60	1	11,298	0.01%
2020/01/06	5	62.48	5	62.46	63.00	0	11,277	0.00%
2020/01/02	1	64.00	1	64.00	64.00	0	11,110	0.00%
2019/12/31	0	0.00	6	64.40	64.30	-6	11,087	-0.05%
2019/12/30	0	0.00	3	64.50	64.50	-3	11,089	-0.03%
2019/12/27	0	0.00	3	64.53	64.60	-3	11,206	-0.03%
2019/12/26	0	0.00	1	64.20	64.20	-1	11,268	-0.01%
2019/12/25	1.1	64.01	0	0.00	64.20	1.1	11,349	0.01%
2019/12/23	1	64.00	1	63.90	64.20	0	11,380	0.00%
2019/12/20	4	64.27	23	64.17	64.00	-19	11,325	-0.17%
2019/12/19	1	64.10	15	63.59	64.20	-14	11,254	-0.12%
2019/12/18	1	62.80	11	62.50	62.90	-10	11,153	-0.09%
2019/12/16	0	0.00	1	62.30	62.30	-1	11,026	-0.01%
2019/12/13	1.1	61.83	2	62.30	62.20	-0.9	10,920	-0.01%
2019/12/12	0	0.00	3	61.90	62.00	-3	10,841	-0.03%
2019/12/10	1	61.20	0	0.00	61.50	1	10,729	0.01%
2019/12/09	2	61.00	0	0.00	61.50	2	10,730	0.02%
2019/12/06	0	0.00	3	61.30	61.20	-3	10,726	-0.03%
2019/12/04	10	61.00	0	0.00	61.40	10	10,638	0.09%
2019/12/03	0	0.00	10.3	61.31	61.60	-10.3	10,597	-0.10%
2019/12/02	21	60.69	0	0.00	60.70	21	10,583	0.20%
2019/11/29	2	60.40	5	60.90	60.30	-3	10,490	-0.03%
2019/11/28	4	60.95	0	0.00	61.10	4	10,377	0.04%
2019/11/27	5	61.48	5.3	61.51	61.50	-0.3	10,296	0.00%
2019/11/26	2	62.20	0	0.00	62.20	2	10,201	0.02%
2019/11/25	1.1	62.89	5	62.80	62.70	-3.9	9,855	-0.04%
2019/11/22	0	0.00	2	63.40	63.20	-2	9,882	-0.02%
2019/11/21	0	0.00	1	62.60	62.60	-1	9,740	-0.01%
2019/11/20	1	63.78	3	63.80	63.50	-2	9,635	-0.02%
2019/11/19	2	64.10	5	63.84	63.50	-3	9,517	-0.03%
2019/11/18	22	63.08	0	0.00	63.20	22	9,345	0.24%
2019/11/15	12	63.53	46	63.18	62.80	-34	9,246	-0.37%
2019/11/14	9	62.93	30	62.87	63.10	-21	9,077	-0.23%
2019/11/13	1.1	60.98	0	0.00	60.90	1.1	8,633	0.01%
2019/11/12	1	60.80	1	61.00	61.00	0	8,613	0.00%
2019/11/11	3	61.00	1	60.70	60.70	2	8,726	0.02%
2019/11/08	65	61.87	0	0.00	61.80	65	8,655	0.75%
2019/11/07	4	60.85	6	61.32	60.90	-2	8,604	-0.02%
2019/11/06	38	61.68	4	61.93	62.00	34	8,534	0.40%
2019/11/05	24	62.10	28	62.80	62.40	-4	8,452	-0.05%
2019/11/04	23	60.98	142	61.08	61.20	-119	8,223	-1.45%	大賣/鉅額交易
2019/11/01	7	59.10	16	59.50	59.90	-9	8,014	-0.11%
2019/10/31	0	0.00	5	58.40	58.50	-5	7,970	-0.06%
2019/10/29	0	0.00	2	57.95	58.10	-2	8,029	-0.02%
2019/10/28	0	58.30	1	58.20	58.30	-1	7,926	-0.01%
2019/10/25	0.1	58.10	4	57.68	58.10	-3.9	8,021	-0.05%
2019/10/24	2	57.55	0	0.00	58.00	2	8,000	0.02%
2019/10/23	2	57.75	1	58.50	58.20	1	7,919	0.01%
2019/10/22	12	57.07	15	57.83	58.00	-3	7,751	-0.04%
2019/10/21	6.1	56.02	6	55.83	56.40	0.1	7,474	0.00%
2019/10/18	2	54.20	1	55.00	54.40	1	7,236	0.01%
2019/10/17	4	54.58	0	0.00	54.20	4	6,944	0.06%
2019/10/16	2.1	54.07	2	54.20	54.30	0.1	6,727	0.00%
2019/10/15	5	53.96	0	0.00	54.00	5	6,622	0.08%
2019/10/14	2	54.40	0	0.00	53.90	2	6,555	0.03%
2019/10/09	3	54.60	0	0.00	54.40	3	6,435	0.05%
2019/10/08	0	0.00	1	55.00	55.00	-1	6,398	-0.02%
2019/10/07	8	54.56	3	54.70	54.40	5	6,367	0.08%
2019/10/04	3	54.70	0	0.00	54.60	3	6,331	0.05%
2019/10/03	4	54.23	0	0.00	54.40	4	6,309	0.06%
2019/10/02	36	55.27	0	0.00	55.20	36	6,159	0.58%
2019/09/25	0.1	57.20	3	57.10	57.20	-2.9	6,014	-0.05%
2019/09/23	0	0.00	2	58.00	57.80	-2	5,948	-0.03%
2019/09/20	0.1	56.70	0	0.00	56.80	0.1	5,874	0.00%
2019/09/16	0.1	56.80	0	0.00	56.70	0.1	6,073	0.00%
2019/09/12	2	56.50	0	0.00	56.50	2	6,172	0.03%
2019/09/09	6	56.12	0.2	56.20	56.10	5.8	6,240	0.09%
2019/09/04	0	0.00	1	55.80	56.10	-1	6,331	-0.02%
2019/08/29	1	55.30	10	55.50	55.50	-9	6,380	-0.14%
2019/08/28	1	55.10	8	55.13	55.00	-7	6,365	-0.11%
2019/08/27	1.1	55.00	0	0.00	54.90	1.1	6,405	0.02%
2019/08/26	1	55.30	5	54.80	55.00	-4	6,462	-0.06%
2019/08/23	0	0.00	4	55.40	56.00	-4	6,476	-0.06%
2019/08/22	3	55.60	2	55.80	55.60	1	6,503	0.02%
2019/08/20	10.1	55.50	15	55.97	56.00	-4.9	6,623	-0.07%
2019/08/19	2	56.30	10	56.20	56.10	-8	6,557	-0.12%
2019/08/16	8	55.83	0	0.00	56.10	8	6,551	0.12%
2019/08/15	11	55.63	3	55.40	56.20	8	6,490	0.12%
2019/08/14	1.1	55.86	10	55.70	56.30	-8.9	6,465	-0.14%
2019/08/13	0	0.00	20	54.00	54.00	-20	6,327	-0.32%
2019/08/12	100	54.55	0	0.00	54.50	100	6,352	1.57%
2019/08/08	2	54.00	100	54.40	54.50	-98	6,385	-1.53%
2019/08/07	4	53.68	5	53.70	53.80	-1	6,468	-0.02%
2019/08/06	33	53.22	1	53.00	53.50	32	6,473	0.49%
2019/08/05	6	53.83	21	54.52	53.90	-15	6,463	-0.23%
2019/08/02	1	54.90	0	0.00	54.90	1	6,399	0.02%
2019/08/01	33	56.37	0	0.00	56.00	33	6,318	0.52%
2019/07/29	12	57.58	0	0.00	57.90	12	6,222	0.19%
2019/07/26	5	61.40	1.1	61.50	61.50	3.9	6,096	0.06%
2019/07/25	1.1	61.22	0	0.00	61.50	1.1	6,011	0.02%
2019/07/24	2	61.15	0	0.00	61.00	2	5,977	0.03%
2019/07/23	3	61.03	1	61.10	61.10	2	5,958	0.03%
2019/07/22	1	61.49	0	0.00	61.50	1	5,954	0.02%
2019/07/18	3	61.60	3	61.60	61.60	0	5,943	0.00%
2019/07/17	1	61.70	0	0.00	61.70	1	5,971	0.02%
2019/07/16	8	61.99	3	62.00	61.90	5	5,960	0.08%
2019/07/15	1.1	61.30	0	0.00	61.50	1.1	5,946	0.02%
2019/07/11	3	60.80	0	0.00	60.70	3	6,256	0.05%
2019/07/10	3	60.60	0	0.00	60.90	3	6,276	0.05%
2019/07/09	0	0.00	1	60.10	60.10	-1	6,332	-0.02%
2019/07/04	0	0.00	1	61.10	61.00	-1	6,396	-0.02%
2019/07/03	0	0.00	2	61.00	60.70	-2	6,433	-0.03%
2019/07/02	4	61.15	0	0.00	61.40	4	6,464	0.06%
2019/07/01	2	60.70	9	61.04	60.80	-7	6,413	-0.11%
2019/06/28	2	60.55	0	0.00	60.40	2	6,449	0.03%
2019/06/27	0.1	61.00	0	0.00	61.20	0.1	6,518	0.00%
2019/06/24	100	61.10	0	0.00	60.70	100	6,463	1.55%
2019/06/20	0	60.80	2	61.00	60.80	-2	6,366	-0.03%
2019/06/19	0	0.00	1	60.20	60.30	-1	6,275	-0.02%
2019/06/17	0	0.00	103	59.71	59.10	-103	6,266	-1.64%	大賣/鉅額交易
2019/06/14	0	0.00	1	59.40	59.00	-1	6,261	-0.02%
2019/06/13	0.1	60.00	0	0.00	60.00	0.1	6,273	0.00%
2019/06/12	0	59.90	6	60.00	60.00	-6	6,319	-0.09%
2019/06/11	6.1	59.70	2	59.90	59.60	4.1	6,289	0.07%
2019/06/10	2	58.70	30	58.70	58.90	-28	6,221	-0.45%
2019/06/06	1	58.30	0	0.00	58.20	1	6,178	0.02%
2019/06/04	0	0.00	1	58.00	57.90	-1	6,223	-0.02%
2019/06/03	0	0.00	3	58.50	58.50	-3	6,265	-0.05%
2019/05/31	0	0.00	63	59.05	58.90	-63	6,283	-1.00%
2019/05/30	1	56.20	1	56.60	56.70	0	6,173	0.00%
2019/05/28	33.1	56.97	0	0.00	56.70	33.1	6,252	0.53%
2019/05/27	2	55.80	0	0.00	55.60	2	6,131	0.03%
2019/05/23	0	0.00	1	55.90	55.90	-1	6,267	-0.02%
2019/05/22	23	56.50	0	0.00	56.50	23	6,325	0.36%
2019/05/21	0	0.00	3	57.00	56.70	-3	6,411	-0.05%
2019/05/17	10	56.89	0	0.00	56.40	10	6,340	0.16%
2019/05/16	0	57.30	21	57.45	57.30	-21	6,316	-0.33%
2019/05/15	52	57.80	2	57.00	57.50	50	6,321	0.79%
2019/05/14	2	57.25	16	57.31	57.40	-14	6,256	-0.22%
2019/05/13	0.3	58.00	0	0.00	58.00	0.3	6,269	0.00%
2019/05/09	1	58.90	1	58.70	58.80	0	6,356	0.00%
2019/05/08	0	0.00	59	59.30	59.60	-59	6,350	-0.93%
2019/05/07	0	0.00	1	60.20	60.20	-1	6,355	-0.02%
2019/05/06	52	58.50	0	0.00	58.40	52	6,421	0.81%
2019/04/30	93	58.80	0	0.00	59.20	93	6,291	1.48%
2019/04/26	1	58.80	0	0.00	59.00	1	6,341	0.02%
2019/04/22	3	59.70	60	60.20	59.80	-57	6,833	-0.83%
2019/04/19	1	60.30	0	0.00	60.30	1	6,883	0.01%
2019/04/18	13	60.74	4	60.43	60.80	9	6,937	0.13%
2019/04/17	0	0.00	10	60.75	60.70	-10	6,997	-0.14%
2019/04/16	3	58.94	1	59.00	59.10	2	6,800	0.03%
2019/04/15	0.1	58.80	1	59.30	58.80	-0.9	6,873	-0.01%
2019/04/12	1	58.60	5	58.60	58.80	-4	6,845	-0.06%
2019/04/11	10.1	58.20	0	0.00	58.20	10.1	6,838	0.15%
2019/04/09	1	58.40	5	58.80	59.00	-4	6,859	-0.06%
2019/04/03	6	57.88	0	0.00	57.80	6	6,753	0.09%
2019/04/01	20	58.50	0	0.00	58.40	20	6,632	0.30%
2019/03/29	0	0.00	10	57.60	57.80	-10	6,502	-0.15%
2019/03/27	0	0.00	1	56.80	57.00	-1	6,540	-0.02%
2019/03/26	0	0.00	5	57.00	57.00	-5	6,554	-0.08%
2019/03/25	0	0.00	3	56.10	56.10	-3	6,525	-0.05%
2019/03/22	1	56.10	1	56.20	56.50	0	6,503	0.00%
2019/03/20	0	0.00	10	56.50	56.60	-10	6,509	-0.15%
2019/03/18	0	57.20	1.6	57.14	57.20	-1.6	6,516	-0.02%
2019/03/15	0	0.00	1	56.90	57.00	-1	6,481	-0.02%
2019/03/13	0.1	56.60	0	0.00	56.70	0.1	6,466	0.00%
2019/03/12	0	0.00	1	56.30	56.50	-1	6,496	-0.02%
2019/03/11	1.1	55.80	0	0.00	55.80	1.1	6,606	0.02%
2019/03/08	0	0.00	2	56.35	56.00	-2	6,732	-0.03%
2019/03/07	0	0.00	2	56.60	56.80	-2	6,813	-0.03%
2019/03/05	2	56.00	2	56.15	56.60	0	6,848	0.00%
2019/03/04	0	0.00	1	56.40	56.60	-1	6,844	-0.01%
2019/02/26	1	57.00	0	0.00	56.90	1	6,731	0.01%
2019/02/25	0	0.00	5	57.04	57.30	-5	6,687	-0.07%
2019/02/22	2	55.60	1	55.70	56.00	1	6,629	0.02%
2019/02/21	2	56.40	0	0.00	56.20	2	6,578	0.03%
2019/02/20	0	0.00	12	57.20	57.10	-12	6,542	-0.18%
2019/02/18	0	56.10	0	0.00	56.00	0	6,521	0.00%
2019/02/14	1	56.90	3	56.93	57.00	-2	6,515	-0.03%
2019/02/13	0.1	56.30	1	56.10	56.20	-0.9	6,424	-0.01%
2019/02/11	1.1	56.15	12	56.59	56.50	-10.9	6,289	-0.17%
2019/01/30	2	55.90	2	55.95	55.90	0	6,237	0.00%
2019/01/29	0	0.00	3	55.40	55.80	-3	6,138	-0.05%
2019/01/28	1	55.70	0	0.00	55.90	1	6,119	0.02%
2019/01/25	0	0.00	2	55.70	55.90	-2	6,145	-0.03%
2019/01/24	1	55.40	1	55.30	55.50	0	6,019	0.00%
2019/01/22	0	0.00	1	55.00	55.00	-1	6,037	-0.02%
2019/01/21	0	0.00	2	55.40	55.20	-2	5,992	-0.03%
2019/01/18	0	0.00	1	55.40	55.50	-1	5,901	-0.02%
2019/01/16	0	54.60	14	54.92	54.80	-14	5,768	-0.24%
2019/01/15	0	0.00	13	53.35	53.80	-13	5,478	-0.24%
2019/01/14	0	0.00	2	53.30	53.10	-2	5,419	-0.04%
2019/01/11	0.2	53.10	10	53.20	53.20	-9.9	5,527	-0.18%
2019/01/10	0	0.00	1	53.20	53.30	-1	5,471	-0.02%
2019/01/09	3	52.90	0	0.00	53.10	3	5,415	0.06%
2019/01/08	0	0.00	1	52.90	52.80	-1	5,370	-0.02%
2019/01/07	0	0.00	1	53.00	52.50	-1	5,362	-0.02%
2019/01/04	2	51.60	2	52.30	52.00	0	5,341	0.00%
2019/01/03	0	52.50	0	0.00	52.50	0	5,573	0.00%
2019/01/02	0.1	52.00	3	53.00	52.10	-2.9	5,607	-0.05%
2018/12/27	1	51.90	1	51.90	51.70	0	5,631	0.00%
2018/12/26	0	0.00	2	51.75	51.60	-2	5,685	-0.04%
2018/12/25	1	51.10	3	51.30	51.10	-2	5,689	-0.04%
2018/12/24	0	0.00	4	51.95	51.80	-4	5,725	-0.07%
2018/12/21	6	51.18	0	0.00	50.90	6	5,841	0.10%
2018/12/20	0	0.00	1	51.90	51.70	-1	5,791	-0.02%
2018/12/19	0	0.00	1	51.10	51.20	-1	5,708	-0.02%
2018/12/18	1	50.20	0	0.00	50.50	1	5,712	0.02%
2018/12/17	0	50.90	1	51.20	50.90	-1	5,801	-0.02%
2018/12/14	1	50.20	0	0.00	50.80	1	5,826	0.02%
2018/12/13	0	0.00	6	50.98	51.10	-6	5,857	-0.10%
2018/12/12	0	0.00	3	50.50	50.50	-3	6,008	-0.05%
2018/12/11	0.2	50.10	0	0.00	50.10	0.2	6,030	0.00%
2018/12/06	23	49.43	5	48.85	48.80	18	6,334	0.28%
2018/12/05	11	49.60	1	49.90	49.75	10	6,362	0.16%
2018/12/04	1	50.70	11	50.05	50.30	-10	6,479	-0.15%
2018/12/03	4.1	50.15	2	50.30	50.30	2.1	6,487	0.03%
2018/11/30	0	0.00	5	49.84	49.95	-5	6,504	-0.08%
2018/11/29	0	0.00	2	49.43	49.15	-2	6,490	-0.03%
2018/11/28	2	48.88	1	49.45	49.40	1	6,624	0.02%
2018/11/23	1	48.55	1	49.20	48.90	0	6,567	0.00%
2018/11/22	1.1	48.80	0	0.00	48.55	1.1	6,625	0.02%
2018/11/21	1	48.60	1	49.20	49.05	0	6,713	0.00%
2018/11/20	2	49.60	0	0.00	49.30	2	6,742	0.03%
2018/11/19	0	0.00	1	49.65	49.65	-1	6,764	-0.01%
2018/11/16	0	49.60	2	49.25	49.45	-2	6,734	-0.03%
2018/11/15	1	48.65	0	0.00	48.85	1	6,720	0.01%
2018/11/14	1	48.80	15	49.08	49.50	-14	6,680	-0.21%
2018/11/13	1	48.70	1	49.20	48.70	0	6,642	0.00%
2018/11/12	0.2	49.55	7	49.44	49.50	-6.8	6,679	-0.10%
2018/11/09	8	49.05	1	49.10	49.40	7	6,724	0.10%
2018/11/08	0	0.00	1	50.00	50.00	-1	6,750	-0.01%
2018/11/06	0	0.00	1	49.00	49.20	-1	6,798	-0.01%
2018/11/02	1.1	49.56	2	49.43	49.60	-0.9	6,864	-0.01%
2018/10/31	0	0.00	7	48.76	48.85	-7	6,867	-0.10%
2018/10/30	5	47.92	0	0.00	47.75	5	6,823	0.07%
2018/10/25	3	47.20	0	0.00	47.50	3	6,864	0.04%
2018/10/22	1	47.60	0	0.00	47.75	1	7,134	0.01%
2018/10/19	9	47.68	1	47.60	47.90	8	7,208	0.11%
2018/10/18	4	48.95	0	0.00	48.65	4	7,160	0.06%
2018/10/17	3	48.98	0	0.00	49.00	3	7,209	0.04%
2018/10/16	6	48.45	0	0.00	48.40	6	7,197	0.08%
2018/10/15	6	48.58	0	0.00	48.45	6	7,192	0.08%
2018/10/12	15	49.09	5	49.20	49.15	10	7,179	0.14%
2018/10/11	22	49.04	5	48.90	48.80	17	7,139	0.24%
2018/10/08	1	50.70	0	0.00	50.70	1	6,819	0.01%
2018/10/05	3	51.10	0	0.00	50.50	3	6,793	0.04%
2018/10/04	12	51.97	0	0.00	51.50	12	6,749	0.18%
2018/10/03	0	0.00	5	52.52	52.50	-5	6,778	-0.07%
2018/10/02	1	52.80	0	0.00	52.80	1	6,847	0.01%
2018/10/01	2	53.75	2	53.45	53.30	0	6,828	0.00%
2018/09/27	0	0.00	3	53.00	53.00	-3	6,890	-0.04%
2018/09/26	0	0.00	1	52.80	52.90	-1	6,964	-0.01%
2018/09/25	0	0.00	7	52.91	53.00	-7	7,033	-0.10%
2018/09/21	2	51.95	2	52.30	52.20	0	7,046	0.00%
2018/09/20	0.1	52.30	1	52.10	52.20	-0.9	7,003	-0.01%
2018/09/19	2	53.00	0	0.00	53.00	2	7,061	0.03%
2018/09/18	0	0.00	9	53.00	52.80	-9	7,093	-0.13%
2018/09/17	0.2	52.40	2	52.20	52.30	-1.8	6,946	-0.03%
2018/09/14	2	52.20	0	0.00	52.00	2	6,958	0.03%
2018/09/13	0	0.00	1	51.40	51.70	-1	6,860	-0.01%
2018/09/12	0	0.00	3	50.00	50.30	-3	6,765	-0.04%
2018/09/11	3	49.73	0	0.00	49.70	3	6,755	0.04%
2018/09/10	7	49.45	0	0.00	49.60	7	6,753	0.10%
2018/09/07	9	50.23	102	50.57	50.10	-93	6,853	-1.36%	大賣/
2018/09/06	4	50.75	0	0.00	50.70	4	6,817	0.06%
2018/09/05	16	51.73	0	0.00	51.60	16	6,696	0.24%
2018/09/04	0	0.00	2	51.90	52.00	-2	6,705	-0.03%
2018/09/03	1	52.50	0	0.00	52.20	1	6,665	0.02%
2018/08/31	5	52.84	0	0.00	52.80	5	6,729	0.07%
2018/08/30	7	53.14	0	0.00	53.20	7	6,730	0.10%
2018/08/29	4	53.50	1	53.40	53.50	3	6,816	0.04%
2018/08/28	0.1	53.00	4	52.80	53.00	-3.9	6,879	-0.06%
2018/08/27	24	51.97	0	0.00	51.70	24	7,106	0.34%
2018/08/24	1	52.10	0	0.00	51.90	1	7,288	0.01%
2018/08/23	10	52.30	4	52.20	52.20	6	7,454	0.08%
2018/08/20	2	52.20	1.3	52.42	52.20	0.7	7,623	0.01%
2018/08/17	0.2	52.30	1	52.40	52.20	-0.8	7,680	-0.01%
2018/08/16	2	51.60	0	0.00	51.40	2	7,656	0.03%
2018/08/15	3	51.80	0	0.00	51.80	3	7,784	0.04%
2018/08/14	2	51.85	7	51.70	51.70	-5	7,940	-0.06%
2018/08/13	2	51.80	0	0.00	51.80	2	7,971	0.03%
2018/08/09	3	52.87	1	53.20	52.60	2	7,946	0.03%
2018/08/08	0	0.00	1	52.90	53.10	-1	7,958	-0.01%
2018/08/07	0	0.00	2	52.85	52.60	-2	8,022	-0.02%
2018/08/02	1	52.30	0	0.00	52.30	1	8,256	0.01%
2018/07/30	4	52.25	0	0.00	52.50	4	8,330	0.05%
2018/07/27	1	55.30	11	55.41	55.60	-10	8,218	-0.12%
2018/07/26	3	55.40	0	0.00	55.50	3	8,111	0.04%
2018/07/25	1	55.00	1	55.00	55.20	0	8,032	0.00%
2018/07/24	5	54.50	0	0.00	54.60	5	8,022	0.06%
2018/07/23	7	53.90	0	0.00	54.50	7	7,992	0.09%
2018/07/20	4	54.10	0	0.00	54.20	4	7,966	0.05%
2018/07/19	0	0.00	1	54.60	54.60	-1	7,893	-0.01%
2018/07/17	0	0.00	2	52.70	53.20	-2	7,853	-0.03%
2018/07/16	0.2	52.70	5	52.20	52.60	-4.8	7,882	-0.06%
2018/07/12	2	51.90	0	0.00	51.90	2	8,078	0.02%
2018/07/06	5	51.60	0	0.00	51.70	5	8,434	0.06%
2018/07/05	4	52.45	3	52.17	52.10	1	8,387	0.01%
2018/07/04	1	52.20	0	0.00	51.90	1	8,364	0.01%
2018/07/03	2	52.50	0	0.00	52.40	2	8,321	0.02%
2018/07/02	0	0.00	5	53.00	53.00	-5	8,300	-0.06%
2018/06/29	11	52.74	0	0.00	53.50	11	8,254	0.13%
2018/06/27	0	0.00	1	53.10	53.00	-1	8,091	-0.01%
2018/06/26	5	53.38	0	0.00	53.20	5	8,089	0.06%
2018/06/25	1	54.10	0	0.00	53.70	1	8,120	0.01%
2018/06/22	1	54.60	6	54.50	54.50	-5	8,192	-0.06%
2018/06/21	0	0.00	1	54.20	54.00	-1	8,133	-0.01%
2018/06/20	1	54.00	0	0.00	54.00	1	8,136	0.01%
2018/06/19	1	53.70	0	0.00	53.50	1	8,098	0.01%
2018/06/15	3	53.97	0	0.00	53.90	3	8,006	0.04%
2018/06/14	1	54.60	0	0.00	54.50	1	7,758	0.01%
2018/06/13	4.1	55.10	0	0.00	55.20	4.1	7,679	0.05%
2018/06/12	3	55.30	0	0.00	54.90	3	7,703	0.04%
2018/06/08	6	56.03	1	56.00	56.20	5	7,453	0.07%
2018/06/07	1	56.90	0	0.00	57.00	1	7,364	0.01%
2018/06/06	4	57.00	1	57.10	57.20	3	7,336	0.04%
2018/06/05	1	56.90	0	0.00	57.00	1	7,238	0.01%
2018/06/04	0	0.00	11	56.76	57.50	-11	7,131	-0.15%
2018/06/01	0	0.00	7	54.97	55.10	-7	6,838	-0.10%
2018/05/31	2	53.50	20	53.40	53.00	-18	6,612	-0.27%
2018/05/30	6	53.47	5	53.50	53.40	1	6,441	0.02%
2018/05/29	0	0.00	1	53.90	53.90	-1	6,370	-0.02%
2018/05/28	7	53.69	0	0.00	53.60	7	6,449	0.11%
2018/05/24	0	0.00	1	53.30	53.50	-1	6,372	-0.02%
2018/05/23	5	53.62	0	0.00	53.00	5	6,428	0.08%
2018/05/22	29	54.88	17	55.02	55.00	12	6,283	0.19%
2018/05/21	6	53.02	1	53.10	52.90	5	6,174	0.08%
2018/05/17	3	53.10	0	0.00	52.90	3	6,265	0.05%
2018/05/16	1	52.30	1	52.60	52.60	0	6,237	0.00%
2018/05/15	0	0.00	1	52.50	52.50	-1	6,262	-0.02%
2018/05/14	5	51.62	0	0.00	52.10	5	6,321	0.08%
2018/05/09	2	52.40	0	0.00	52.40	2	6,061	0.03%
2018/05/08	5	52.90	0	0.00	52.80	5	5,986	0.08%
2018/05/07	2	52.80	0	0.00	53.10	2	5,960	0.03%
2018/05/04	14	52.72	0	0.00	52.80	14	6,008	0.23%
2018/05/03	9	52.99	0	0.00	52.70	9	5,975	0.15%
2018/05/02	7	54.04	0	0.00	53.60	7	5,918	0.12%
2018/04/30	1	54.00	0	0.00	54.10	1	5,901	0.02%
2018/04/27	0.1	54.30	0	0.00	54.00	0.1	5,889	0.00%
2018/04/25	0	0.00	1	54.20	54.20	-1	5,973	-0.02%
2018/04/24	0	0.00	1	54.30	54.30	-1	6,050	-0.02%
2018/04/23	1	54.00	1	54.10	54.10	0	6,067	0.00%
2018/04/20	5	54.50	0.1	54.50	54.00	4.9	6,073	0.08%
2018/04/19	0	0.00	1	54.90	54.90	-1	6,037	-0.02%
2018/04/18	1	54.00	0	0.00	53.20	1	6,000	0.02%
2018/04/17	18	54.04	1	53.80	53.80	17	5,909	0.29%
2018/04/16	2	55.40	0	0.00	55.10	2	5,814	0.03%
2018/04/13	3	56.30	0	0.00	56.10	3	5,810	0.05%
2018/04/12	1	57.30	0	0.00	56.80	1	5,691	0.02%
2018/04/10	1	57.80	0	0.00	57.70	1	5,708	0.02%
2018/04/02	2	59.05	1	58.90	59.00	1	5,800	0.02%
2018/03/29	7	58.90	0	0.00	58.80	7	5,799	0.12%
2018/03/28	2	59.30	0	0.00	59.20	2	5,701	0.04%
2018/03/27	2	59.85	1	59.80	59.80	1	5,629	0.02%
2018/03/26	1	59.60	1	60.30	60.20	0	5,516	0.00%
2018/03/23	13	59.60	7	60.13	60.00	6	5,522	0.11%
2018/03/22	2	60.95	7	61.43	61.10	-5	5,515	-0.09%
2018/03/21	0	0.00	2	61.15	61.00	-2	5,511	-0.04%
2018/03/20	0	0.00	1	60.70	60.80	-1	5,586	-0.02%
2018/03/19	0	0.00	2	60.95	61.00	-2	5,695	-0.04%
2018/03/16	1	60.00	2	60.55	60.30	-1	5,746	-0.02%
2018/03/15	2	60.00	1	60.40	60.40	1	5,745	0.02%
2018/03/14	0	0.00	6	60.55	60.50	-6	5,814	-0.10%
2018/03/13	1	60.00	1	60.20	60.20	0	5,968	0.00%
2018/03/12	0.1	60.10	0	0.00	60.00	0.1	6,021	0.00%
2018/03/07	1	58.90	0	0.00	58.70	1	6,411	0.02%
2018/03/05	1	59.40	0	0.00	59.30	1	7,039	0.01%
2018/03/02	2	58.35	12	58.91	59.30	-10	7,079	-0.14%
2018/03/01	10	58.50	0	0.00	58.80	10	7,068	0.14%
2018/02/26	1	59.90	2	60.20	59.70	-1	7,023	-0.01%
2018/02/22	1	59.40	0	0.00	59.70	1	7,231	0.01%
2018/02/21	7	59.61	8	60.39	59.50	-1	7,312	-0.01%
2018/02/12	7	58.53	0	0.00	58.50	7	7,319	0.10%
2018/02/08	5	59.60	1	60.10	59.50	4	7,387	0.05%
2018/02/07	19	59.95	8	60.88	59.40	11	7,980	0.14%
2018/02/06	30	60.67	2	60.25	60.00	28	7,904	0.35%
2018/02/05	13	62.88	0	0.00	62.90	13	7,733	0.17%
2018/02/02	4	63.50	3	64.30	64.00	1	7,677	0.01%
2018/02/01	3	64.00	7	64.50	64.00	-4	7,677	-0.05%
2018/01/31	9	63.27	7	63.90	63.50	2	7,684	0.03%
2018/01/30	7	63.96	4	64.85	63.70	3	7,633	0.04%
2018/01/29	2	64.05	2	64.80	64.50	0	7,601	0.00%
2018/01/26	4	64.13	1	65.00	64.40	3	7,589	0.04%
2018/01/25	3	64.40	10	64.76	64.90	-7	7,547	-0.09%
2018/01/24	5	63.70	1	64.20	64.20	4	7,498	0.05%
2018/01/23	6	64.20	0	0.00	64.20	6	7,460	0.08%
2018/01/22	3	64.40	1	65.00	65.00	2	7,403	0.03%
2018/01/19	4	64.28	6	64.90	65.00	-2	7,349	-0.03%
2018/01/18	0	0.00	16	64.64	64.60	-16	7,260	-0.22%
2018/01/17	2	63.70	9	63.79	63.70	-7	7,178	-0.10%
2018/01/16	0	0.00	7	63.20	63.40	-7	7,125	-0.10%
2018/01/15	2	62.55	9	62.64	62.80	-7	7,075	-0.10%
2018/01/12	0	0.00	3	62.30	62.20	-3	7,113	-0.04%
2018/01/11	7	61.46	7	62.01	62.10	0	7,129	0.00%
2018/01/10	0.1	61.90	6	61.92	61.90	-5.9	7,126	-0.08%
2018/01/09	15	61.35	2	61.65	61.50	13	7,115	0.18%
2018/01/08	0	0.00	4	62.53	62.60	-4	7,226	-0.06%
2018/01/05	9	61.91	0	0.00	61.80	9	7,198	0.13%
2018/01/03	0	0.00	9	62.49	62.60	-9	7,163	-0.13%