廣達 (2382)-凱基-敦北券商分點個股進出

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
261.5
漲跌
▲4.0
漲幅
+1.55%
成交量
15,442張
產業
上市電腦週邊類股
1998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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	1	261.49	8.1	261.38	261.50	-7	40,266	-0.02%
2024/04/26	2.3	262.56	2.1	257.92	257.50	0.2	41,660	0.00%
2024/04/25	8	252.94	2	256.47	255.50	6	42,404	0.01%
2024/04/24	1	250.67	44.2	252.81	260.50	-43.2	42,268	-0.10%
2024/04/23	1.1	235.19	3.1	235.06	237.00	-2.1	42,264	0.00%
2024/04/22	9.7	231.86	1	231.50	230.00	8.7	42,290	0.02%
2024/04/19	5.3	244.29	5.1	244.83	241.50	0.2	42,480	0.00%
2024/04/18	2.2	250.00	0.1	252.39	250.50	2.1	42,755	0.00%
2024/04/17	3.3	250.70	1	254.00	254.50	2.3	42,926	0.01%
2024/04/16	9.7	252.21	2	251.00	249.50	7.7	42,631	0.02%
2024/04/15	3.2	264.37	1	261.51	261.00	2.2	42,525	0.01%
2024/04/12	10.2	275.38	5	274.10	271.00	5.2	42,194	0.01%
2024/04/11	30.2	283.30	8	284.63	284.50	22.2	41,905	0.05%
2024/04/10	9.3	285.19	1	289.50	282.00	8.3	41,815	0.02%
2024/04/09	20.1	286.50	20	287.50	287.00	0.1	41,642	0.00%
2024/04/08	32	295.00	23.4	291.62	291.50	8.6	41,704	0.02%
2024/04/03	25.2	292.51	7	291.58	293.50	18.2	41,887	0.04%
2024/04/02	5.1	294.13	12	295.64	298.00	-6.9	41,317	-0.02%
2024/04/01	23.5	288.21	27.4	287.96	282.50	-3.9	40,260	-0.01%
2024/03/29	80.7	290.75	71.3	291.66	293.50	9.4	39,443	0.02%
2024/03/28	5	265.72	30.3	267.45	280.00	-25.3	37,594	-0.07%
2024/03/26	2.1	257.15	10.1	259.21	254.00	-7.9	37,417	-0.02%
2024/03/25	0.1	257.00	0	0.00	255.00	0.1	37,942	0.00%
2024/03/22	11.3	258.92	8.2	259.15	257.50	3.2	38,520	0.01%
2024/03/21	9.6	255.95	2.1	255.00	254.50	7.5	38,256	0.02%
2024/03/20	5.2	250.66	1	256.00	249.00	4.2	38,219	0.01%
2024/03/19	13	257.38	4	256.00	257.00	9	37,796	0.02%
2024/03/18	33.1	258.84	9.1	257.52	255.00	23.9	37,643	0.06%
2024/03/15	9.1	250.61	13.2	253.50	257.50	-4.1	37,048	-0.01%
2024/03/14	8.1	247.77	0	0.00	243.50	8.1	36,248	0.02%
2024/03/13	3.2	251.27	22.1	250.99	250.50	-18.9	36,335	-0.05%
2024/03/12	20	252.22	10	253.50	254.50	10	36,203	0.03%
2024/03/11	7	247.85	10.3	249.67	249.50	-3.2	35,833	-0.01%
2024/03/08	2.1	241.91	38	244.21	241.50	-35.9	35,512	-0.10%
2024/03/07	1.2	241.63	0.2	246.53	240.50	1	35,529	0.00%
2024/03/06	2	245.75	1.2	244.66	246.50	0.8	35,638	0.00%
2024/03/05	2.8	243.93	12.1	244.34	245.00	-9.3	36,225	-0.03%
2024/03/04	1.1	242.33	2	239.50	239.00	-1	36,395	0.00%
2024/03/01	6	235.67	2	235.28	237.00	4	36,524	0.01%
2024/02/29	2.2	231.58	0	0.00	232.00	2.2	36,927	0.01%
2024/02/27	13.6	236.36	0.1	235.00	232.50	13.6	36,961	0.04%
2024/02/26	2	241.24	0	242.00	241.00	2	37,026	0.01%
2024/02/23	8.1	245.45	5.1	244.91	241.00	3.1	37,456	0.01%
2024/02/22	3.1	244.87	17	242.97	243.50	-13.9	37,689	-0.04%
2024/02/21	3.4	237.51	3	238.17	236.00	0.3	37,476	0.00%
2024/02/20	14.5	241.63	13	243.46	242.50	1.5	37,359	0.00%
2024/02/19	10.8	242.86	2	245.50	241.50	8.8	37,447	0.02%
2024/02/16	33.8	254.22	16	250.97	248.50	17.8	37,507	0.05%
2024/02/15	10	266.15	13.2	266.66	266.50	-3.2	36,674	-0.01%
2024/02/05	12	253.92	15	254.40	255.00	-3	36,741	-0.01%
2024/02/02	17	251.50	18	250.95	253.00	-1	36,663	0.00%
2024/02/01	10	242.15	15	243.00	243.00	-5	36,745	-0.01%
2024/01/31	3.1	248.17	0.5	248.00	247.00	2.6	37,348	0.01%
2024/01/30	12.4	251.55	6.4	252.05	253.00	6	37,198	0.02%
2024/01/29	10.2	242.07	10	243.25	245.50	0.2	37,025	0.00%
2024/01/26	13.4	242.66	8.3	243.48	242.00	5.1	37,294	0.01%
2024/01/25	4.1	253.46	2	249.75	249.00	2.1	37,652	0.01%
2024/01/24	2.5	251.70	1.1	251.09	250.00	1.4	37,883	0.00%
2024/01/23	31.6	251.91	10	252.50	252.50	21.6	38,673	0.06%
2024/01/22	10.2	255.65	19.6	255.33	253.50	-9.4	38,397	-0.02%
2024/01/19	33.4	235.31	42	235.96	240.00	-8.6	37,353	-0.02%
2024/01/18	8	223.69	2	221.75	221.50	6	36,647	0.02%
2024/01/17	5	231.50	6.2	229.44	228.50	-1.2	36,773	0.00%
2024/01/16	3	225.83	4.6	227.59	228.00	-1.6	36,950	0.00%
2024/01/15	19	229.16	5	228.50	226.50	14	37,286	0.04%
2024/01/12	5	229.00	18	229.89	231.00	-13	38,006	-0.03%
2024/01/11	7	219.00	1.1	223.46	224.00	5.9	37,948	0.02%
2024/01/10	0	218.00	9	217.50	218.00	-9	38,855	-0.02%
2024/01/09	3	217.50	2.6	222.19	216.00	0.4	39,217	0.00%
2024/01/08	0	0.00	1	214.00	214.00	-1	39,229	0.00%
2024/01/05	10	217.10	8.1	219.01	215.50	1.9	40,263	0.00%
2024/01/04	1	214.00	181	219.19	219.00	-180	40,867	-0.44%	大賣/鉅額交易
2024/01/03	2	213.00	5	213.00	214.00	-3	41,715	-0.01%
2024/01/02	20.3	215.85	12.3	216.38	214.00	8	42,292	0.02%
2023/12/29	39.7	221.41	6.1	224.42	224.50	33.6	42,257	0.08%
2023/12/28	28	217.45	3	217.83	217.00	25	42,155	0.06%
2023/12/27	1	216.00	2	216.00	215.50	-1	42,630	0.00%
2023/12/26	1	214.00	0	0.00	216.00	1	43,969	0.00%
2023/12/25	2	218.00	0	0.00	215.50	2	45,127	0.00%
2023/12/22	69	216.90	2.1	215.59	215.00	66.9	45,356	0.15%
2023/12/21	41	209.89	28.1	215.33	215.50	12.9	45,488	0.03%
2023/12/20	41	209.01	7	210.26	210.00	34	45,034	0.08%
2023/12/19	1	209.50	1.2	205.58	203.50	-0.2	44,692	0.00%
2023/12/18	2	205.00	5	203.90	203.00	-3	44,686	-0.01%
2023/12/15	8	203.69	1	203.50	202.50	7	45,160	0.02%
2023/12/14	6.2	203.98	6	204.00	205.50	0.2	45,308	0.00%
2023/12/13	1.4	201.61	0	0.00	201.00	1.4	45,566	0.00%
2023/12/12	3	201.67	0	0.00	201.00	3	45,871	0.01%
2023/12/11	0.1	204.00	2	206.00	204.00	-1.9	46,314	0.00%
2023/12/08	1.2	205.04	1	202.50	203.00	0.2	46,572	0.00%
2023/12/07	4	201.11	6.1	201.27	201.00	-2.1	47,016	0.00%
2023/12/06	3.1	199.67	3	201.00	199.50	0.1	48,189	0.00%
2023/12/05	2	193.50	0	0.00	195.00	2	48,621	0.00%
2023/12/04	4	198.50	0	0.00	197.50	4	48,704	0.01%
2023/12/01	1.1	198.73	2	201.25	200.00	-0.9	49,043	0.00%
2023/11/30	4	200.75	5	200.20	203.00	-1	48,994	0.00%
2023/11/29	20	200.10	10.1	200.24	201.00	10	48,815	0.02%
2023/11/28	3.2	195.87	10.2	196.41	197.00	-7	49,137	-0.01%
2023/11/27	16.5	194.57	12	196.29	196.50	4.5	49,772	0.01%
2023/11/24	2	200.51	1.1	201.00	203.50	0.9	49,837	0.00%
2023/11/23	2	204.00	4	206.25	203.50	-2	50,221	0.00%
2023/11/22	26.2	210.48	23	210.57	208.50	3.2	51,248	0.01%
2023/11/21	11	217.23	10	217.20	217.50	1	52,538	0.00%
2023/11/20	2	208.75	8	211.25	212.00	-6	54,396	-0.01%
2023/11/17	0	209.50	0.2	209.50	208.50	-0.1	55,046	0.00%
2023/11/16	7.1	210.55	9	210.50	208.50	-2	56,500	0.00%
2023/11/15	10	214.00	8.3	214.53	209.00	1.8	57,346	0.00%
2023/11/14	6.1	207.07	1.2	208.08	208.50	4.9	59,181	0.01%
2023/11/13	37.2	209.28	24	206.69	206.00	13.2	61,085	0.02%
2023/11/10	3.1	213.35	0	0.00	213.50	3.1	62,131	0.01%
2023/11/09	14	215.07	19.1	215.92	219.00	-5.1	63,371	-0.01%
2023/11/08	22.1	213.50	26.1	215.24	215.00	-4	65,202	-0.01%
2023/11/07	7.1	203.58	2.2	204.47	204.00	4.9	65,861	0.01%
2023/11/06	12	203.80	19	204.16	205.50	-7	67,393	-0.01%
2023/11/03	6	201.83	5	201.00	200.00	1	68,690	0.00%
2023/11/02	12.1	201.22	14.6	202.38	201.00	-2.5	70,203	0.00%
2023/11/01	47.2	191.95	48.2	190.72	191.00	-1	71,524	0.00%
2023/10/31	25.5	198.98	16.2	192.43	189.00	9.3	73,097	0.01%
2023/10/30	1	204.00	25	204.98	206.00	-24	74,682	-0.03%
2023/10/27	4	204.13	1.1	205.70	203.00	2.9	76,422	0.00%
2023/10/26	2.1	204.23	12	202.38	202.50	-9.9	77,922	-0.01%
2023/10/25	15.2	209.46	16	211.75	210.50	-0.8	78,753	0.00%
2023/10/24	12	204.13	15	207.57	209.00	-3	79,765	0.00%
2023/10/23	11	203.86	14.6	201.27	200.50	-3.5	80,983	0.00%
2023/10/20	27.4	203.09	24	205.33	204.50	3.4	82,915	0.00%
2023/10/19	5	206.50	12	208.71	208.50	-7	83,516	-0.01%
2023/10/18	17.3	211.55	7	209.93	209.50	10.3	84,971	0.01%
2023/10/17	25.3	224.08	17.1	221.93	221.50	8.3	85,014	0.01%
2023/10/16	12.1	224.57	10	223.51	221.50	2.1	85,546	0.00%
2023/10/13	23.2	227.93	13.1	223.89	226.00	10.1	86,697	0.01%
2023/10/12	27	237.91	17	238.76	238.00	10	86,393	0.01%
2023/10/11	17.2	243.69	20.3	246.70	238.00	-3	87,840	0.00%
2023/10/06	15	254.17	41	253.60	254.50	-26	88,426	-0.03%
2023/10/05	44	249.89	14	250.32	249.50	30	89,090	0.03%
2023/10/04	15.2	246.00	16.2	247.70	250.50	-1	89,611	0.00%
2023/10/03	15	251.03	16	252.84	248.50	-1	89,389	0.00%
2023/10/02	7.5	255.53	10.6	252.90	254.50	-3.1	89,443	0.00%
2023/09/28	29.1	239.84	47.1	237.16	239.50	-17.9	88,794	-0.02%
2023/09/27	2.3	227.17	34.1	229.12	230.00	-31.8	88,251	-0.04%
2023/09/26	68	226.71	16	221.50	221.50	52	89,321	0.06%
2023/09/25	24	226.17	27	226.24	226.00	-3	89,730	0.00%
2023/09/22	31.1	218.67	34	224.35	227.50	-3	90,057	0.00%
2023/09/21	27.2	213.86	20	218.85	219.00	7.2	89,695	0.01%
2023/09/20	23	217.96	31	221.76	218.50	-8	89,452	-0.01%
2023/09/19	22.1	222.60	23.4	220.26	219.00	-1.3	89,328	0.00%
2023/09/18	38.4	225.49	24	222.50	222.50	14.4	89,526	0.02%
2023/09/15	3	234.50	8.4	235.71	233.00	-5.4	89,805	-0.01%
2023/09/14	4	234.01	2	235.50	235.00	2	90,100	0.00%
2023/09/13	8	225.88	9.1	225.30	228.50	-1.1	89,894	0.00%
2023/09/12	26.7	226.91	23	224.15	224.00	3.7	90,275	0.00%
2023/09/11	47.2	233.55	35	223.29	228.00	12.1	90,321	0.01%
2023/09/08	23.1	248.36	20	242.35	242.00	3.1	89,396	0.00%
2023/09/07	2	251.01	5.2	250.53	252.00	-3.1	89,743	0.00%
2023/09/06	13	246.97	14.1	253.38	254.00	-1	90,599	0.00%
2023/09/05	27	243.08	22	244.86	245.00	5	91,085	0.01%
2023/09/04	1.1	242.29	4	241.88	246.00	-2.9	91,314	0.00%
2023/09/01	23	252.83	20.6	241.17	240.50	2.4	91,706	0.00%
2023/08/31	23.3	244.08	27.3	251.26	253.50	-4	91,236	0.00%
2023/08/30	7.1	251.55	5.3	251.02	248.50	1.8	90,591	0.00%
2023/08/29	28.6	243.23	24	244.42	244.50	4.6	90,942	0.01%
2023/08/28	30.1	239.09	27.6	236.36	238.00	2.5	90,549	0.00%
2023/08/25	25.3	248.43	7.1	246.39	244.00	18.2	89,971	0.02%
2023/08/24	17	271.35	20.1	270.67	262.50	-3.1	89,193	0.00%
2023/08/23	15.3	255.66	3	259.50	262.00	12.3	87,260	0.01%
2023/08/22	11.4	261.15	10.3	261.85	258.50	1.2	87,016	0.00%
2023/08/21	22.1	255.40	16	254.50	250.50	6.1	85,971	0.01%
2023/08/18	40.3	259.24	35.4	261.20	256.00	4.9	84,870	0.01%
2023/08/17	19.3	274.25	22.6	270.96	272.50	-3.3	82,775	0.00%
2023/08/16	37.4	259.26	67.1	260.62	270.00	-29.7	80,862	-0.04%
2023/08/15	18.1	251.41	48.2	250.96	246.50	-30.2	79,538	-0.04%
2023/08/14	27	236.57	22.2	235.59	239.00	4.8	78,326	0.01%
2023/08/11	7	222.36	16.5	220.99	223.50	-9.5	76,339	-0.01%
2023/08/10	34.3	215.33	17.2	211.52	210.50	17.1	75,438	0.02%
2023/08/09	40.1	233.85	30.8	234.63	233.50	9.3	74,419	0.01%
2023/08/08	28	241.54	82	241.90	240.00	-54	73,812	-0.07%
2023/08/07	19.3	231.77	41	237.88	242.00	-21.7	71,937	-0.03%
2023/08/04	71.1	213.65	73	219.73	220.00	-1.9	69,993	0.00%
2023/08/02	132.4	219.19	46.2	222.33	213.50	86.3	67,966	0.13%	大買/
2023/08/01	11	232.49	15	228.47	237.00	-4	65,423	-0.01%
2023/07/31	22	250.93	16.9	249.62	238.50	5.1	63,535	0.01%
2023/07/28	6	253.33	11.2	257.36	264.50	-5.2	61,693	-0.01%
2023/07/27	17.1	260.26	13.1	262.63	252.50	4	60,469	0.01%
2023/07/26	39.1	254.70	12	255.00	258.50	27.1	59,344	0.05%
2023/07/25	40.1	258.77	29.8	258.23	248.50	10.3	57,365	0.02%
2023/07/24	24	239.94	33.5	240.81	248.50	-9.4	54,899	-0.02%
2023/07/21	6.1	212.17	15.1	218.72	226.00	-9	53,038	-0.02%
2023/07/20	13	202.85	18.4	205.78	211.00	-5.4	50,949	-0.01%
2023/07/19	4	202.71	11	205.14	198.00	-7	49,580	-0.01%
2023/07/18	49.2	201.86	44	202.31	201.50	5.1	48,483	0.01%
2023/07/17	8.1	197.80	1	195.50	196.00	7	46,854	0.02%
2023/07/14	14.2	198.95	9.4	197.24	198.00	4.8	46,301	0.01%
2023/07/13	22	196.91	15.1	199.75	195.00	7	43,961	0.02%
2023/07/12	47	178.55	48.9	185.92	187.50	-1.9	42,336	0.00%
2023/07/11	34	167.87	55	171.04	173.00	-21	41,377	-0.05%
2023/07/10	34	158.74	42	162.52	162.50	-8	40,607	-0.02%
2023/07/07	44.1	162.42	41	160.91	160.50	3.1	40,324	0.01%
2023/07/06	50.1	167.20	44	166.42	165.00	6.1	39,670	0.02%
2023/07/05	38	168.45	51	168.73	169.50	-13	38,862	-0.03%
2023/07/04	62.1	164.16	46.3	172.50	170.50	15.8	38,150	0.04%
2023/07/03	40	156.01	37.3	160.26	160.50	2.7	36,644	0.01%
2023/06/30	38.7	147.02	55	151.24	152.00	-16.3	35,650	-0.05%
2023/06/29	3	145.00	8	145.19	146.50	-5	34,853	-0.01%
2023/06/28	47.4	144.47	81.3	145.27	144.00	-33.9	34,515	-0.10%
2023/06/27	36.1	141.00	53	141.55	141.50	-16.9	34,041	-0.05%
2023/06/26	38.4	147.76	34	146.53	146.50	4.4	33,402	0.01%
2023/06/21	37.2	147.01	51.1	151.68	151.50	-13.9	32,802	-0.04%
2023/06/20	65.3	146.86	33	145.03	145.00	32.3	31,932	0.10%
2023/06/19	89	148.28	33.8	149.95	150.00	55.2	31,097	0.18%
2023/06/16	14	146.86	4	146.13	149.00	10	30,599	0.03%
2023/06/15	1	147.00	9.6	145.58	147.00	-8.6	29,704	-0.03%
2023/06/14	28	139.54	24	140.25	140.00	4	28,915	0.01%
2023/06/13	3	137.00	3.3	135.62	138.00	-0.3	28,425	0.00%
2023/06/12	14	132.14	7.2	133.49	129.00	6.8	27,351	0.02%
2023/06/09	26	129.06	27.3	129.59	131.50	-1.3	26,069	0.00%
2023/06/08	8	120.31	3	121.67	120.00	5	24,925	0.02%
2023/06/07	0	0.00	3.5	121.67	125.00	-3.5	24,375	-0.01%
2023/06/06	0	0.00	1	118.50	118.50	-1	23,329	0.00%
2023/06/05	2	116.75	0	0.00	117.00	2	22,912	0.01%
2023/06/02	10	119.00	11.6	118.71	118.00	-1.6	22,448	-0.01%
2023/06/01	1	114.00	1	115.00	115.00	0	21,303	0.00%
2023/05/31	72.5	114.89	69	117.50	116.50	3.5	20,850	0.02%
2023/05/30	2.2	117.13	5	119.60	115.00	-2.9	19,902	-0.01%
2023/05/29	4	113.00	0	0.00	114.00	4	18,759	0.02%
2023/05/26	0	0.00	0.1	116.75	115.50	-0.1	18,208	0.00%
2023/05/25	1	111.00	3.1	114.13	113.50	-2.1	17,433	-0.01%
2023/05/23	0	0.00	1	104.50	107.00	-1	16,366	-0.01%
2023/05/22	0	0.00	8	106.06	106.00	-8	15,908	-0.05%
2023/05/19	4	106.75	3.3	107.72	109.00	0.8	15,394	0.00%
2023/05/18	0	0.00	1.1	102.05	102.50	-1.1	14,591	-0.01%
2023/05/17	1	99.00	0	0.00	100.50	1	14,096	0.01%
2023/05/16	5	100.88	5	100.80	101.00	0	13,567	0.00%
2023/05/15	4	99.58	7.1	98.46	97.60	-3.1	12,703	-0.02%
2023/05/12	3	98.57	18.1	100.20	101.50	-15.1	11,907	-0.13%
2023/05/11	0	0.00	5.1	92.61	92.30	-5.1	10,758	-0.05%
2023/05/10	3	92.13	0	0.00	91.70	3	10,579	0.03%
2023/05/09	1	92.10	3	92.53	91.80	-2	10,482	-0.02%
2023/05/03	0	0.00	0.1	88.50	89.30	-0.1	9,740	0.00%
2023/05/02	0	0.00	27	87.89	89.60	-27	9,567	-0.28%
2023/04/28	0	0.00	20	86.10	85.90	-20	9,161	-0.22%
2023/04/27	20	84.10	4	84.80	85.30	16	9,114	0.18%
2023/04/26	1	82.90	2	82.85	83.10	-1	9,007	-0.01%
2023/04/25	2	84.50	0.2	84.20	83.70	1.8	8,884	0.02%
2023/04/24	0	0.00	51	84.49	85.00	-51	8,765	-0.58%
2023/04/20	0	0.00	0.2	85.70	85.50	-0.2	8,588	0.00%
2023/04/19	10.1	86.00	10.1	86.73	86.00	0	8,544	0.00%
2023/04/18	0	0.00	6.8	81.89	82.60	-6.8	8,126	-0.08%
2023/04/17	15.5	81.70	0	0.00	81.30	15.5	8,029	0.19%
2023/04/14	18.2	81.77	0	0.00	81.80	18.2	7,858	0.23%
2023/04/13	2	89.35	0	0.00	89.30	2	7,331	0.03%
2023/04/12	17	90.70	3	90.80	90.90	14	7,028	0.20%
2023/04/11	0	0.00	1.2	90.35	90.60	-1.2	6,814	-0.02%
2023/04/10	0.1	89.70	0	0.00	89.90	0.1	6,702	0.00%
2023/04/06	1	89.40	0	0.00	89.90	1	6,459	0.02%
2023/03/31	7	89.26	5	89.30	89.10	2	6,340	0.03%
2023/03/29	2	87.90	15	88.00	88.00	-13	6,808	-0.19%
2023/03/27	15	87.00	0	0.00	87.50	15	7,343	0.20%
2023/03/24	0	0.00	14.1	87.08	87.50	-14.1	7,684	-0.18%
2023/03/23	1	85.10	1	85.70	85.30	0	7,517	0.00%
2023/03/22	0	0.00	5	85.00	85.00	-5	7,428	-0.07%
2023/03/17	0	83.30	2	83.80	83.20	-2	7,349	-0.03%
2023/03/16	3.1	82.46	3	83.13	82.80	0.1	7,259	0.00%
2023/03/14	1	81.50	0	0.00	81.20	1	7,198	0.01%
2023/03/09	0	0.00	0.1	82.12	82.20	-0.1	7,165	0.00%
2023/03/07	0.2	81.70	0	0.00	82.00	0.2	7,217	0.00%
2023/03/06	1	81.10	2.1	81.49	81.70	-1.1	7,246	-0.02%
2023/03/03	0	0.00	1	80.50	80.60	-1	7,264	-0.01%
2023/03/02	0	0.00	2	79.45	80.50	-2	7,327	-0.03%
2023/02/24	0	0.00	0.1	80.60	80.10	-0.1	7,308	0.00%
2023/02/23	0.1	79.35	0	0.00	80.10	0.1	7,209	0.00%
2023/02/20	0	0.00	0.2	79.50	79.60	-0.2	7,424	0.00%
2023/02/16	0	0.00	1	79.00	78.90	-1	7,849	-0.01%
2023/02/15	39	78.26	0	0.00	78.50	39	7,964	0.49%
2023/02/14	0	0.00	0	79.00	78.80	0	7,991	0.00%
2023/02/13	1	77.40	0	0.00	77.70	1	8,026	0.01%
2023/02/09	0	0.00	1	77.80	77.50	-1	8,126	-0.01%
2023/02/07	0	0.00	5	77.70	77.80	-5	8,180	-0.06%
2023/02/02	0	0.00	2	76.10	76.50	-2	8,302	-0.02%
2023/01/17	0	0.00	11	74.41	75.00	-11	8,206	-0.13%
2023/01/16	0	74.30	0	0.00	74.10	0	8,183	0.00%
2023/01/11	0	73.80	0	0.00	73.60	0	8,381	0.00%
2023/01/05	1	71.41	0	0.00	71.20	1	8,603	0.01%
2023/01/03	0	71.90	0	0.00	72.10	0	8,695	0.00%
2022/12/30	1	72.60	1	72.70	72.30	0	8,663	0.00%
2022/12/29	0	0.00	1	71.80	71.70	-1	8,696	-0.01%
2022/12/28	0	71.50	0	0.00	71.80	0	8,716	0.00%
2022/12/23	0	71.40	0	0.00	71.20	0	8,873	0.00%
2022/12/21	0.1	70.10	0	0.00	70.50	0.1	8,701	0.00%
2022/12/20	0.1	71.49	0	0.00	70.20	0.1	8,334	0.00%
2022/12/16	1	71.10	0	0.00	72.00	1	7,698	0.01%
2022/12/14	10	72.60	0	0.00	72.80	10	7,445	0.13%
2022/12/13	0	72.00	0	0.00	72.10	0	7,502	0.00%
2022/12/12	0.1	71.80	0	0.00	72.50	0.1	7,526	0.00%
2022/12/08	0	0.00	1	72.10	71.90	-1	7,697	-0.01%
2022/12/07	0	0.00	1	71.60	71.50	-1	7,722	-0.01%
2022/12/06	3	72.60	0	0.00	72.50	3	7,730	0.04%
2022/12/05	1	71.70	0	0.00	73.60	1	7,726	0.01%
2022/11/30	0	0.00	1	71.60	71.60	-1	7,637	-0.01%
2022/11/29	1	71.20	1	71.00	71.50	0	7,630	0.00%
2022/11/28	2	70.55	0	0.00	70.50	2	7,622	0.03%
2022/11/25	0	71.60	0	0.00	71.00	0	7,622	0.00%
2022/11/24	0	0.00	1	71.70	72.10	-1	7,618	-0.01%
2022/11/21	1	70.40	0	0.00	70.50	1	7,604	0.01%
2022/11/18	0	71.50	1	71.30	71.50	-1	7,580	-0.01%
2022/11/17	2	70.15	2	70.90	70.90	0	7,510	0.00%
2022/11/16	1	71.50	0	0.00	71.30	1	7,410	0.01%
2022/11/15	0	0.00	0.8	72.50	72.40	-0.8	7,344	-0.01%
2022/11/11	1	69.81	1	69.80	70.50	0	7,022	0.00%
2022/11/10	1	68.00	0.1	68.90	68.10	0.9	6,978	0.01%
2022/11/09	0.2	69.08	2	68.80	69.10	-1.8	7,106	-0.03%
2022/11/08	2.1	68.21	3	69.10	68.10	-0.9	7,302	-0.01%
2022/11/04	0	66.60	2	66.50	66.70	-2	7,204	-0.03%
2022/11/03	1.1	66.73	0	0.00	66.80	1.1	7,201	0.02%
2022/11/02	4	66.68	2	67.35	67.30	2	7,170	0.03%
2022/11/01	2.2	67.29	0	0.00	67.00	2.2	7,129	0.03%
2022/10/31	0	0.00	0.1	68.40	68.40	-0.1	7,068	0.00%
2022/10/28	0.1	68.37	0	0.00	67.70	0.1	7,089	0.00%
2022/10/27	1	68.11	0	0.00	68.10	1	7,145	0.01%
2022/10/26	0	68.40	0	0.00	68.30	0	7,178	0.00%
2022/10/25	1	69.00	1	69.80	68.80	0	7,310	0.00%
2022/10/24	1	69.10	0	0.00	69.30	1	7,399	0.01%
2022/10/21	0.1	69.42	0	0.00	68.80	0.1	7,461	0.00%
2022/10/20	0	69.50	0	0.00	70.00	0	7,496	0.00%
2022/10/19	0	71.30	1	71.10	70.60	-1	7,375	-0.01%
2022/10/18	0.8	71.33	0	0.00	70.70	0.8	7,313	0.01%
2022/10/17	0.4	71.75	0	0.00	71.30	0.4	7,241	0.01%
2022/10/12	2	73.00	0	0.00	73.80	2	7,305	0.03%
2022/10/11	1.1	73.02	0	0.00	73.00	1.1	7,327	0.02%
2022/10/03	0	0.00	0.2	76.00	74.20	-0.2	7,175	0.00%
2022/09/28	0.2	77.70	0	0.00	77.70	0.2	7,308	0.00%
2022/09/27	0	0.00	1	76.10	77.00	-1	7,288	-0.01%
2022/09/26	0	76.50	0	0.00	76.50	0	7,296	0.00%
2022/09/23	0	77.60	0	0.00	77.30	0	7,303	0.00%
2022/09/22	2	77.30	0	0.00	79.00	2	7,377	0.03%
2022/09/21	1	78.80	0	0.00	78.60	1	7,331	0.01%
2022/09/16	0	0.00	1	78.90	79.50	-1	7,106	-0.01%
2022/09/14	0	0.00	1.2	79.72	79.20	-1.2	6,959	-0.02%
2022/09/13	0	0.00	33	80.64	80.70	-33	6,946	-0.48%
2022/09/12	1.2	80.58	1	80.20	80.80	0.2	6,924	0.00%
2022/09/07	2	78.85	0	0.00	79.30	2	6,997	0.03%
2022/09/05	0	0.00	4	79.30	79.20	-4	6,969	-0.06%
2022/09/02	0	0.00	3	78.30	77.90	-3	6,956	-0.04%
2022/09/01	3	77.93	1	78.20	78.10	2	6,962	0.03%
2022/08/29	0	0.00	1	77.90	78.30	-1	6,888	-0.01%
2022/08/25	0	0.00	4	78.70	79.00	-4	6,895	-0.06%
2022/08/18	5	77.96	0	0.00	79.00	5	7,130	0.07%
2022/08/17	2	77.80	0	0.00	77.80	2	7,122	0.03%
2022/08/16	3	77.13	2	77.85	78.40	1	7,123	0.01%
2022/08/15	3	78.07	3	77.93	77.80	0	7,028	0.00%
2022/08/12	1	80.90	0	0.00	80.90	1	6,884	0.01%
2022/08/11	1	81.40	1	81.90	81.30	0	6,980	0.00%
2022/08/10	0	0.00	1	81.10	81.50	-1	7,124	-0.01%
2022/08/09	0	0.00	10	80.00	80.50	-10	7,300	-0.14%
2022/08/08	0	0.00	10	79.00	79.70	-10	7,586	-0.13%
2022/08/02	0	0.00	1.2	78.15	78.70	-1.2	7,614	-0.02%
2022/08/01	0.1	78.00	1	78.30	78.40	-1	7,546	-0.01%
2022/07/29	0.1	84.50	1	84.20	84.60	-0.9	7,400	-0.01%
2022/07/28	1.1	83.71	0	0.00	84.40	1.1	7,262	0.01%
2022/07/27	0	82.60	3	83.30	83.40	-3	7,196	-0.04%
2022/07/25	1.4	82.21	1	82.70	83.00	0.4	7,161	0.01%
2022/07/22	0.1	83.20	0	0.00	83.00	0.1	7,161	0.00%
2022/07/21	0.1	82.80	0	0.00	83.70	0.1	7,118	0.00%
2022/07/19	0.1	81.70	1	82.00	81.10	-0.9	7,122	-0.01%
2022/07/15	0	0.00	0.3	80.10	79.70	-0.3	7,198	0.00%
2022/07/14	0	80.30	0	0.00	80.30	0	7,338	0.00%
2022/07/13	1	78.80	1	79.00	79.20	0	7,323	0.00%
2022/07/12	0.2	77.34	0	0.00	76.80	0.2	7,326	0.00%
2022/07/11	0	0.00	1	77.40	78.00	-1	7,300	-0.01%
2022/07/08	2.2	76.85	1	76.20	76.20	1.2	7,356	0.02%
2022/07/07	1.1	75.04	0	0.00	77.50	1.1	7,269	0.02%
2022/07/06	6	75.68	0	0.00	75.00	6	7,233	0.08%
2022/07/04	1	79.90	0	0.00	79.20	1	7,258	0.01%
2022/07/01	0	0.00	0	79.90	79.30	0	7,319	0.00%
2022/06/30	0	80.20	0	0.00	79.80	0	7,404	0.00%
2022/06/28	1	81.50	0	0.00	80.90	1	7,659	0.01%
2022/06/24	0	0.00	1	80.00	80.40	-1	7,870	-0.01%
2022/06/23	0	0.00	1	80.40	80.00	-1	7,891	-0.01%
2022/06/20	0	0.00	1	79.00	78.90	-1	7,806	-0.01%
2022/06/07	0.2	80.00	0	0.00	80.00	0.2	8,126	0.00%
2022/05/31	2	79.20	0.7	79.11	79.60	1.3	8,436	0.02%
2022/05/30	1	79.10	0	0.00	79.10	1	8,301	0.01%
2022/05/27	0	0.00	5	77.20	77.20	-5	8,252	-0.06%
2022/05/26	0	0.00	3	76.60	76.70	-3	8,252	-0.04%
2022/05/24	2	75.50	0	0.00	75.00	2	8,479	0.02%
2022/05/23	2	75.30	0	0.00	75.50	2	8,400	0.02%
2022/05/19	3	74.60	0	0.00	75.10	3	8,312	0.04%
2022/05/18	2.1	75.02	1	75.20	75.70	1.1	8,208	0.01%
2022/05/17	4.2	75.60	0	0.00	75.40	4.2	8,051	0.05%
2022/05/16	2.6	76.84	2	76.00	76.40	0.6	7,882	0.01%
2022/05/13	0	81.52	0	0.00	82.10	0	7,582	0.00%
2022/05/12	1	81.80	1	82.60	82.10	0	7,552	0.00%
2022/05/11	1	83.20	0	0.00	83.00	1	7,520	0.01%
2022/05/10	1	83.40	1	83.90	83.60	0	7,542	0.00%
2022/05/09	12	84.34	0	0.00	84.90	12	7,633	0.16%
2022/05/05	0	0.00	13	85.88	85.50	-13	7,688	-0.17%
2022/05/04	0.1	84.50	0	0.00	85.20	0.1	7,699	0.00%
2022/04/29	0	0.00	1	83.90	83.80	-1	7,810	-0.01%
2022/04/28	6.1	82.87	0	0.00	82.90	6.1	7,907	0.08%
2022/04/27	10.2	83.00	0	0.00	83.00	10.2	7,975	0.13%
2022/04/25	0.1	83.40	0	0.00	83.20	0.1	7,981	0.00%
2022/04/22	7	83.70	0	0.00	84.50	7	7,911	0.09%
2022/04/18	5.3	84.95	0.2	85.60	85.20	5.1	7,809	0.07%
2022/04/15	0.2	85.80	0	0.00	85.90	0.2	7,812	0.00%
2022/04/14	3	85.94	0	0.00	85.60	3	7,872	0.04%
2022/04/13	0	0.00	0.8	87.10	87.70	-0.8	7,858	-0.01%
2022/04/12	0.1	85.70	0	0.00	85.70	0.1	7,863	0.00%
2022/04/08	11	85.52	0	0.00	85.90	11	7,892	0.14%
2022/04/07	0.2	86.60	1	86.50	86.00	-0.8	7,870	-0.01%
2022/04/01	8	86.55	0	0.00	86.50	8	8,054	0.10%
2022/03/31	6	88.62	0	0.00	88.30	6	7,848	0.08%
2022/03/30	1.1	89.37	0	0.00	89.60	1.1	7,671	0.01%
2022/03/28	1.1	90.71	0	0.00	91.80	1.1	7,499	0.01%
2022/03/25	0.1	91.40	0.1	91.30	91.50	0	7,540	0.00%
2022/03/24	0.1	91.71	0	0.00	91.80	0.1	7,619	0.00%
2022/03/23	0	92.00	0	0.00	92.70	0	7,703	0.00%
2022/03/22	1	91.10	0	0.00	91.40	1	7,769	0.01%
2022/03/21	62	92.30	0	0.00	92.00	62	7,743	0.80%
2022/03/18	0.1	92.50	64	92.01	92.50	-63.9	7,772	-0.82%
2022/03/17	3.1	92.56	2	93.00	92.40	1.1	7,714	0.01%
2022/03/16	0	0.00	1	91.00	92.00	-1	7,634	-0.01%
2022/03/14	2	91.55	0	0.00	92.00	2	7,617	0.03%
2022/03/11	0	0.00	10	92.70	92.00	-10	7,628	-0.13%
2022/03/10	0	0.00	3	92.03	92.60	-3	7,640	-0.04%
2022/03/09	1	89.50	0	0.00	89.10	1	7,563	0.01%
2022/03/08	5.1	89.19	0	0.00	89.60	5.1	7,500	0.07%
2022/03/07	22	90.55	0	0.00	90.90	22	7,381	0.30%
2022/02/25	20	91.96	0	0.00	92.90	20	7,351	0.27%
2022/02/24	20	91.99	0	0.00	91.90	20	7,291	0.27%
2022/02/18	0	0.00	10	92.80	94.30	-10	7,274	-0.14%
2022/02/17	0	0.00	1	93.20	93.20	-1	7,482	-0.01%
2022/02/14	0	0.00	0.1	92.10	92.60	-0.1	7,744	0.00%
2022/02/10	2	95.00	0	0.00	95.00	2	7,888	0.03%
2022/02/09	0	94.40	2	95.40	95.70	-2	7,903	-0.03%
2022/02/07	0	0.00	0	93.00	93.70	0	7,801	0.00%
2022/01/26	0.2	93.00	0	0.00	92.90	0.2	7,746	0.00%
2022/01/24	0	92.80	0	0.00	94.00	0	7,671	0.00%
2022/01/20	0.1	93.00	1	92.90	92.80	-0.9	7,494	-0.01%
2022/01/19	1	93.00	0	0.00	93.40	1	7,398	0.01%
2022/01/18	1	93.69	0	0.00	93.40	1	7,371	0.01%
2022/01/17	1	92.00	0	0.00	91.90	1	7,275	0.01%
2022/01/13	1	91.50	0	0.00	92.20	1	7,243	0.01%
2022/01/12	2	92.60	5	91.80	91.90	-3	7,196	-0.04%
2022/01/10	1	92.10	0	0.00	92.50	1	7,108	0.01%
2022/01/07	1	93.00	0	0.00	93.00	1	7,097	0.01%
2022/01/06	1	92.80	1	92.80	93.30	0	7,039	0.00%
2022/01/04	3	93.00	1	93.00	93.50	2	6,997	0.03%
2021/12/29	0	0.00	2	94.35	94.60	-2	6,822	-0.03%
2021/12/28	2	93.60	3.1	94.23	94.70	-1.1	6,688	-0.02%
2021/12/24	0	0.00	13	90.39	90.50	-13	6,430	-0.20%
2021/12/23	0	0.00	3	90.23	90.30	-3	6,459	-0.05%
2021/12/22	0	0.00	10.1	89.88	90.00	-10.1	6,490	-0.16%
2021/12/21	0	0.00	11	89.26	89.30	-11	6,476	-0.17%
2021/12/20	1	88.00	1	88.00	87.80	0	6,421	0.00%
2021/12/17	1	89.30	0	0.00	88.90	1	6,429	0.02%
2021/12/16	3	90.00	1	90.10	90.10	2	6,493	0.03%
2021/12/15	1	88.60	0	0.00	88.80	1	6,545	0.02%
2021/12/10	0	0.00	1	88.90	89.30	-1	6,574	-0.02%
2021/12/08	0	0.00	1	89.00	88.40	-1	6,494	-0.02%
2021/12/07	0	0.00	1	87.70	87.90	-1	6,499	-0.02%
2021/12/03	1	88.00	6	88.27	87.80	-5	6,465	-0.08%
2021/12/02	1	87.00	0	0.00	87.90	1	6,415	0.02%
2021/11/30	2	86.50	0	0.00	85.90	2	6,298	0.03%
2021/11/29	0	0.00	2	85.20	86.60	-2	6,121	-0.03%
2021/11/24	1	87.20	0	0.00	87.00	1	6,214	0.02%
2021/11/23	1	87.50	4	87.40	87.60	-3	6,215	-0.05%
2021/11/19	1.1	87.46	0	0.00	86.90	1.1	6,152	0.02%
2021/11/17	0	0.00	40	88.20	88.50	-40	6,087	-0.66%
2021/11/16	0	0.00	10.1	87.78	88.60	-10.1	6,057	-0.17%
2021/11/15	40	86.00	8	85.93	86.00	32	5,885	0.54%
2021/11/11	1	82.50	0	0.00	82.50	1	5,807	0.02%
2021/11/10	1	82.40	5	82.98	82.80	-4	5,945	-0.07%
2021/11/08	0	0.00	3	80.93	81.50	-3	5,963	-0.05%
2021/11/05	10	79.70	0.1	79.60	80.00	9.9	5,955	0.17%
2021/11/04	0	0.00	2	79.60	79.70	-2	5,942	-0.03%
2021/11/03	0	0.00	3.1	79.49	79.10	-3.1	5,985	-0.05%
2021/11/02	0	0.00	5	79.30	79.20	-5	6,033	-0.08%
2021/11/01	1	78.50	0	0.00	78.50	1	6,062	0.02%
2021/10/27	0	0.00	1	78.80	78.60	-1	6,489	-0.02%
2021/10/20	0	0.00	1	79.60	78.40	-1	7,473	-0.01%
2021/10/19	0	0.00	0.1	79.00	79.40	-0.1	7,685	0.00%
2021/10/18	0.1	78.80	0	0.00	78.90	0.1	7,828	0.00%
2021/10/14	0	0.00	4	78.40	78.90	-4	8,014	-0.05%
2021/10/12	0	0.00	1	77.00	76.90	-1	8,120	-0.01%
2021/10/08	0.1	78.60	0.1	78.40	78.50	0.1	8,193	0.00%
2021/10/07	1	78.60	0	0.00	78.10	1	8,317	0.01%
2021/10/05	0	0.00	3	77.00	77.10	-3	8,422	-0.04%
2021/10/04	0	0.00	0.9	77.42	77.30	-0.9	8,509	-0.01%
2021/10/01	0.2	77.05	0	0.00	77.00	0.2	8,569	0.00%
2021/09/30	0.5	77.40	0	0.00	77.50	0.5	8,565	0.01%
2021/09/29	2	76.50	0	0.00	76.70	2	8,640	0.02%
2021/09/28	0	0.00	1	78.10	77.50	-1	8,704	-0.01%
2021/09/27	0	0.00	2	78.15	78.20	-2	8,780	-0.02%
2021/09/24	1	78.30	0	0.00	78.40	1	8,891	0.01%
2021/09/22	0	0.00	3	77.80	78.40	-3	8,773	-0.03%
2021/09/17	0	0.00	1	77.20	77.90	-1	8,694	-0.01%
2021/09/16	1	75.80	0	0.00	76.00	1	8,638	0.01%
2021/09/14	0	0.00	2	75.70	75.70	-2	8,897	-0.02%
2021/09/10	3	74.53	0	0.00	74.90	3	9,193	0.03%
2021/09/09	4	76.20	0	0.00	76.00	4	9,279	0.04%
2021/09/06	2	77.40	0	0.00	76.80	2	9,718	0.02%
2021/09/03	1	77.40	0	0.00	77.40	1	9,797	0.01%
2021/09/02	0	0.00	1	78.00	77.10	-1	9,933	-0.01%
2021/08/26	6	76.17	0	0.00	76.30	6	10,407	0.06%
2021/08/25	2	76.80	2	77.00	77.00	0	10,580	0.00%
2021/08/23	0	0.00	1	76.30	75.90	-1	10,719	-0.01%
2021/08/19	3	74.60	0	0.00	74.90	3	11,356	0.03%
2021/08/18	0	0.00	1	74.50	75.20	-1	11,484	-0.01%
2021/08/16	5.2	73.17	0	0.00	73.20	5.2	11,444	0.05%
2021/08/13	8	73.64	0	0.00	73.70	8	11,420	0.07%
2021/08/12	2	75.85	0	0.00	76.00	2	11,377	0.02%
2021/08/11	3.5	76.51	0	0.00	76.40	3.5	11,433	0.03%
2021/08/10	2.1	77.01	0	0.00	77.10	2.1	11,563	0.02%
2021/08/09	4	76.78	0	0.00	77.50	4	11,738	0.03%
2021/08/05	1	76.20	0	0.00	76.40	1	12,015	0.01%
2021/08/04	2.1	76.40	1	76.40	76.20	1.1	12,291	0.01%
2021/08/03	2.3	77.13	0	0.00	77.40	2.3	12,231	0.02%
2021/07/30	6	77.35	0	0.00	77.30	6	12,196	0.05%
2021/07/29	4.3	78.56	0	0.00	78.40	4.3	12,203	0.03%
2021/07/28	0.3	78.70	0	0.00	79.00	0.3	12,184	0.00%
2021/07/27	5	79.92	0	0.00	80.40	5	12,188	0.04%
2021/07/26	21.5	81.15	3	80.90	80.90	18.5	12,102	0.15%
2021/07/23	11	89.65	1	90.40	89.40	10	11,689	0.09%
2021/07/22	4.1	89.88	7	90.60	90.00	-2.9	11,501	-0.03%
2021/07/21	13	90.21	0	0.00	90.30	13	11,469	0.11%
2021/07/20	10	90.59	0	0.00	91.00	10	11,325	0.09%
2021/07/19	9	90.19	0	0.00	90.70	9	11,315	0.08%
2021/07/14	2	90.00	0	0.00	89.90	2	11,334	0.02%
2021/07/12	0	0.00	2	91.05	91.30	-2	11,292	-0.02%
2021/07/09	1	90.60	0	0.00	90.50	1	11,276	0.01%
2021/07/08	0	0.00	1.2	91.17	90.60	-1.2	11,313	-0.01%
2021/07/07	0	0.00	2	89.80	89.50	-2	11,381	-0.02%
2021/07/06	0	0.00	4	90.33	89.50	-4	11,376	-0.04%
2021/07/01	0	0.00	1	88.20	88.20	-1	11,283	-0.01%
2021/06/30	0	0.00	2.1	87.60	87.50	-2.1	11,193	-0.02%
2021/06/29	3	86.97	0	0.00	86.90	3	11,209	0.03%
2021/06/28	0	0.00	1.1	87.52	87.70	-1.1	11,449	-0.01%
2021/06/25	0	0.00	1.3	87.38	87.30	-1.3	11,570	-0.01%
2021/06/24	1	86.70	0	0.00	86.80	1	11,637	0.01%
2021/06/23	0	0.00	1	87.10	87.00	-1	11,509	-0.01%
2021/06/22	1	86.50	0	0.00	86.20	1	11,458	0.01%
2021/06/21	1	87.00	5	87.10	87.10	-4	11,292	-0.04%
2021/06/18	4	87.33	0	0.00	87.00	4	11,370	0.04%
2021/06/17	1	87.50	0	0.00	87.60	1	11,245	0.01%
2021/06/16	0	0.00	6	88.10	88.30	-6	11,237	-0.05%
2021/06/15	7	87.50	0	0.00	87.10	7	11,287	0.06%
2021/06/10	11	85.27	0	0.00	85.10	11	11,254	0.10%
2021/06/09	6	85.52	1	85.10	85.10	5	11,197	0.04%
2021/06/08	2	86.90	0	0.00	86.70	2	11,121	0.02%
2021/06/07	1	87.10	0	0.00	87.00	1	11,106	0.01%
2021/06/04	1	87.20	0	0.00	87.10	1	11,104	0.01%
2021/06/02	6	88.52	0	0.00	88.40	6	11,093	0.05%
2021/06/01	4	89.80	0	0.00	89.90	4	11,019	0.04%
2021/05/26	1	86.70	2.1	87.71	87.20	-1.1	10,593	-0.01%
2021/05/25	1.1	88.40	4	88.40	87.90	-2.9	10,510	-0.03%
2021/05/24	1	88.00	2	88.30	87.90	-1	10,469	-0.01%
2021/05/20	0	0.00	1	90.20	88.40	-1	10,473	-0.01%
2021/05/19	1	90.00	0	0.00	89.50	1	10,440	0.01%
2021/05/18	0	0.00	2	89.50	90.00	-2	10,478	-0.02%
2021/05/17	0	0.00	2.2	87.73	88.30	-2.2	10,558	-0.02%
2021/05/14	0	0.00	18	91.46	90.30	-18	10,414	-0.17%
2021/05/13	1	89.00	20	88.05	88.10	-19	10,258	-0.19%
2021/05/12	25	89.83	0	0.00	87.90	25	10,164	0.25%
2021/05/11	2	91.90	0	0.00	91.50	2	10,012	0.02%
2021/05/10	0	0.00	24.1	95.45	94.50	-24.1	9,947	-0.24%
2021/05/07	1.1	93.09	4	94.95	95.40	-3	10,007	-0.03%
2021/05/06	25	93.43	0	94.10	93.00	25	10,012	0.25%
2021/05/05	1	93.80	2	94.00	94.10	-1	9,907	-0.01%
2021/05/04	2	95.00	1	95.50	94.30	1	9,895	0.01%
2021/04/27	4	97.25	0	0.00	97.40	4	9,875	0.04%
2021/04/26	0	0.00	4	98.43	98.80	-4	9,825	-0.04%
2021/04/23	3	97.57	3	98.47	97.60	0	9,893	0.00%
2021/04/22	2	97.00	0	0.00	97.20	2	9,913	0.02%
2021/04/20	0	0.00	1	98.30	98.00	-1	9,976	-0.01%
2021/04/19	1	97.10	1	97.40	97.30	0	9,987	0.00%
2021/04/16	1	96.90	1	97.10	97.90	0	10,011	0.00%
2021/04/14	1	96.00	0	0.00	96.00	1	10,014	0.01%
2021/04/13	3	95.97	0	0.00	95.90	3	10,058	0.03%
2021/04/12	1	98.00	0	0.00	97.40	1	10,139	0.01%
2021/04/09	2	98.40	2	98.00	97.90	0	10,199	0.00%
2021/04/06	1	99.70	0	0.00	99.30	1	9,994	0.01%
2021/04/01	1	99.20	0	0.00	99.00	1	10,014	0.01%
2021/03/31	5	99.68	1	100.00	98.00	4	9,944	0.04%
2021/03/30	0	0.00	3	96.97	99.00	-3	9,625	-0.03%
2021/03/29	0	0.00	1	97.20	98.00	-1	9,494	-0.01%
2021/03/26	0	0.00	1	94.10	94.00	-1	9,377	-0.01%
2021/03/25	1	93.30	0	0.00	93.00	1	9,391	0.01%
2021/03/24	1	93.90	2	93.65	93.70	-1	9,444	-0.01%
2021/03/23	5	92.92	11	94.27	93.40	-6	9,436	-0.06%
2021/03/22	1	90.50	1	89.30	90.80	0	9,384	0.00%
2021/03/19	0	0.00	1	90.30	89.40	-1	9,490	-0.01%
2021/03/18	1	93.00	3	91.27	91.50	-2	9,412	-0.02%
2021/03/16	0	0.00	0.1	89.30	89.50	-0.1	9,331	0.00%
2021/03/12	0	0.00	9.2	87.25	88.50	-9.2	9,404	-0.10%
2021/03/09	1	84.50	0	0.00	85.50	1	9,543	0.01%
2021/03/08	2.1	84.75	0	0.00	85.00	2.1	9,506	0.02%
2021/03/05	2	84.65	0	0.00	85.50	2	9,449	0.02%
2021/03/04	3.1	85.32	0	0.00	85.20	3.1	9,598	0.03%
2021/02/25	0	0.00	2	86.20	87.00	-2	9,354	-0.02%
2021/02/24	2	86.65	6.9	85.50	85.50	-4.9	9,362	-0.05%
2021/02/23	1	87.10	0	0.00	86.70	1	9,288	0.01%
2021/02/22	2	87.45	1	89.20	87.30	1	9,305	0.01%
2021/02/19	1	87.90	0	0.00	88.20	1	9,357	0.01%
2021/02/18	1	88.80	2	88.20	88.90	-1	9,557	-0.01%
2021/02/17	0	0.00	7	87.83	88.70	-7	9,739	-0.07%
2021/02/05	0	0.00	3	84.93	85.10	-3	9,556	-0.03%
2021/02/04	1	84.80	0	0.00	84.50	1	9,595	0.01%
2021/02/03	2	85.80	22.5	85.79	85.50	-20.5	9,737	-0.21%
2021/02/02	4	83.35	5.4	84.60	84.60	-1.4	9,766	-0.01%
2021/02/01	0.5	82.50	2	82.40	82.50	-1.5	9,634	-0.02%
2021/01/29	6.1	82.28	0	0.00	80.70	6.1	9,623	0.06%
2021/01/28	0.1	82.40	6	83.75	82.80	-5.9	9,571	-0.06%
2021/01/27	0	0.00	2.1	84.49	84.10	-2.1	9,501	-0.02%
2021/01/26	0.5	83.36	1	83.80	83.00	-0.5	9,472	-0.01%
2021/01/25	0	0.00	0.2	83.59	84.30	-0.2	9,428	0.00%
2021/01/22	0.1	81.71	1	82.20	82.40	-0.9	9,397	-0.01%
2021/01/21	1.3	81.30	2	81.60	81.40	-0.7	9,386	-0.01%
2021/01/20	13.4	81.83	0	0.00	81.20	13.4	9,356	0.14%
2021/01/19	2	82.90	3	83.70	82.60	-1	9,215	-0.01%
2021/01/18	5.2	82.99	1	83.00	83.20	4.2	9,152	0.05%
2021/01/15	3	85.53	2	85.80	85.00	1	9,070	0.01%
2021/01/14	5	86.16	2	85.90	85.60	3	9,068	0.03%
2021/01/13	2	86.40	7.2	85.97	86.10	-5.2	9,146	-0.06%
2021/01/12	2	84.00	0	0.00	84.90	2	8,981	0.02%
2021/01/11	15.2	83.70	7	84.63	84.90	8.2	8,902	0.09%
2021/01/08	2	84.30	12	84.43	84.60	-10	8,867	-0.11%
2021/01/07	2.2	83.98	0	0.00	83.90	2.2	8,812	0.02%
2021/01/06	8.6	83.90	4	84.85	83.90	4.6	8,743	0.05%
2021/01/05	3	82.43	17.4	83.89	84.70	-14.4	8,604	-0.17%
2021/01/04	1.1	80.51	7	80.73	81.10	-5.9	8,528	-0.07%
2020/12/31	1.3	80.63	1	81.00	80.90	0.3	8,497	0.00%
2020/12/30	5	80.70	2	81.00	81.00	3	8,578	0.03%
2020/12/29	10	80.40	0	0.00	80.40	10	8,652	0.12%
2020/12/28	0	0.00	2	81.00	80.90	-2	8,742	-0.02%
2020/12/25	0	0.00	1	79.40	79.80	-1	8,747	-0.01%
2020/12/24	2	78.45	0	0.00	78.80	2	8,771	0.02%
2020/12/21	1	78.90	0	0.00	79.50	1	8,970	0.01%
2020/12/17	1	78.00	0	0.00	77.70	1	8,897	0.01%
2020/12/16	3	77.80	0	0.00	78.90	3	8,902	0.03%
2020/12/15	7	78.63	2	77.65	77.60	5	8,883	0.06%
2020/12/14	0	0.00	1	80.10	79.90	-1	8,805	-0.01%
2020/12/11	0	0.00	3	81.27	81.10	-3	8,842	-0.03%
2020/12/10	5	80.22	5	80.54	80.60	0	8,842	0.00%
2020/12/08	1	81.70	5	81.20	81.90	-4	8,816	-0.05%
2020/12/07	5	81.40	0	0.00	81.40	5	8,781	0.06%
2020/12/04	0	0.00	1	78.80	79.00	-1	8,731	-0.01%
2020/12/02	1	77.60	2	77.70	77.80	-1	8,777	-0.01%
2020/12/01	0	0.00	1	77.50	77.50	-1	8,916	-0.01%
2020/11/30	2	76.55	0	0.00	77.00	2	9,025	0.02%
2020/11/24	0	0.00	1	77.50	77.40	-1	9,343	-0.01%
2020/11/23	0	0.00	3	77.27	77.50	-3	9,412	-0.03%
2020/11/19	0	0.00	12	76.78	76.50	-12	9,607	-0.12%
2020/11/18	2	76.10	3	76.13	76.30	-1	9,611	-0.01%
2020/11/17	4	76.00	100	76.69	75.60	-96	9,711	-0.99%
2020/11/16	113	74.08	18	74.71	76.10	95	9,609	0.99%	大買/
2020/11/13	4	71.15	2	71.00	71.50	2	9,399	0.02%
2020/11/12	2	71.70	0	0.00	71.10	2	9,508	0.02%
2020/11/11	0.6	72.00	0	0.00	71.60	0.6	9,776	0.01%
2020/11/09	0	0.00	3	74.07	74.00	-3	10,186	-0.03%
2020/11/06	4	73.25	4	73.50	73.80	0	10,170	0.00%
2020/11/05	0	0.00	5	73.50	72.70	-5	10,177	-0.05%
2020/10/30	1	71.60	1	72.00	72.00	0	10,570	0.00%
2020/10/29	2.2	71.86	0	0.00	72.00	2.2	10,709	0.02%
2020/10/28	1.2	72.85	2	73.00	73.10	-0.8	11,171	-0.01%
2020/10/26	0	0.00	0.1	72.50	72.20	-0.1	11,688	0.00%
2020/10/21	14	72.12	0	0.00	71.20	14	12,064	0.12%
2020/10/20	2	73.80	0	0.00	73.20	2	12,033	0.02%
2020/10/16	1	73.30	0	0.00	73.20	1	12,310	0.01%
2020/10/15	2	73.70	0	0.00	74.10	2	12,446	0.02%
2020/10/13	0	0.00	2	73.40	73.90	-2	12,523	-0.02%
2020/10/12	4	73.20	0	0.00	73.30	4	12,524	0.03%
2020/10/08	0	0.00	1	74.80	74.90	-1	12,487	-0.01%
2020/10/07	1	74.30	0	0.00	74.20	1	12,464	0.01%
2020/10/06	1	74.20	4	74.83	74.90	-3	12,436	-0.02%
2020/10/05	4	74.15	5	74.68	74.00	-1	12,462	-0.01%
2020/09/28	6	73.52	0	0.00	74.20	6	12,869	0.05%
2020/09/24	6	73.93	0	0.00	73.00	6	12,957	0.05%
2020/09/22	0	0.00	1	75.90	75.60	-1	12,953	-0.01%
2020/09/21	2	76.60	1	76.40	76.30	1	12,971	0.01%
2020/09/18	3	77.80	0	0.00	78.10	3	12,990	0.02%
2020/09/17	4	79.00	8	79.30	78.60	-4	12,934	-0.03%
2020/09/16	4	78.40	2	79.10	78.80	2	12,932	0.02%
2020/09/15	1	78.30	2	78.30	78.30	-1	12,879	-0.01%
2020/09/14	1	78.10	0	0.00	78.10	1	13,055	0.01%
2020/09/11	0	0.00	1	75.90	76.40	-1	13,037	-0.01%
2020/09/10	2	75.95	1	75.50	75.90	1	13,027	0.01%
2020/09/07	2	76.40	0	0.00	75.60	2	12,933	0.02%
2020/09/04	4	76.35	0	0.00	76.80	4	12,942	0.03%
2020/09/02	1	77.80	0	0.00	77.80	1	12,886	0.01%
2020/09/01	2	77.20	2	78.50	77.90	0	13,030	0.00%
2020/08/27	2	78.30	1	77.80	78.50	1	12,852	0.01%
2020/08/26	1	78.50	1	79.00	79.10	0	12,768	0.00%
2020/08/25	1	78.90	0.2	79.20	78.90	0.9	12,698	0.01%
2020/08/24	2	77.60	2	77.70	77.60	0	12,887	0.00%
2020/08/21	4	78.25	1	79.70	77.90	3	12,956	0.02%
2020/08/20	3	78.43	2	79.90	78.90	1	12,806	0.01%
2020/08/19	0	0.00	9	82.92	81.50	-9	12,699	-0.07%
2020/08/18	2	82.50	0	0.00	82.20	2	12,622	0.02%
2020/08/17	2	82.85	0	0.00	84.30	2	12,514	0.02%
2020/08/14	7	78.64	13	81.08	81.00	-6	12,346	-0.05%
2020/08/12	1	74.30	0	0.00	74.20	1	12,023	0.01%
2020/08/11	0	0.00	5	75.70	75.30	-5	12,153	-0.04%
2020/08/10	1	76.70	2	77.10	76.30	-1	12,249	-0.01%
2020/08/07	3	76.27	3	76.30	76.00	0	12,208	0.00%
2020/08/06	2	76.90	0	0.00	76.20	2	12,168	0.02%
2020/08/05	2	76.45	4	76.35	77.40	-2	12,172	-0.02%
2020/08/04	3	74.13	3	74.80	75.30	0	12,104	0.00%
2020/08/03	10	74.51	1	75.30	73.60	9	12,008	0.07%
2020/07/31	5	82.06	60	82.50	81.80	-55	11,533	-0.48%
2020/07/30	0.2	82.00	2.1	82.19	82.10	-1.9	11,323	-0.02%
2020/07/29	0	0.00	3	80.63	80.60	-3	11,158	-0.03%
2020/07/28	1	80.40	0	0.00	79.70	1	11,103	0.01%
2020/07/27	2	80.55	1	81.20	79.80	1	11,094	0.01%
2020/07/24	1	80.50	0	0.00	79.90	1	11,074	0.01%
2020/07/23	2	82.15	0	0.00	82.00	2	11,013	0.02%
2020/07/22	0	0.00	1	82.00	82.00	-1	10,998	-0.01%
2020/07/21	0	0.00	1	80.00	79.90	-1	10,836	-0.01%
2020/07/20	0	0.00	0.5	78.80	79.00	-0.5	10,695	0.00%
2020/07/17	0.4	78.00	0	0.00	78.00	0.4	10,651	0.00%
2020/07/15	0	0.00	1	78.40	78.70	-1	10,686	-0.01%
2020/07/13	0	0.00	1	77.30	77.80	-1	10,794	-0.01%
2020/07/10	1	77.00	0	0.00	77.00	1	10,911	0.01%
2020/07/09	1	77.60	1	77.00	76.70	0	10,920	0.00%
2020/07/08	1	77.10	2	76.55	76.70	-1	10,724	-0.01%
2020/07/07	1	75.40	1	75.70	75.80	0	10,542	0.00%
2020/07/06	0	0.00	12	75.12	75.40	-12	10,463	-0.11%
2020/07/03	0	0.00	4	74.05	74.00	-4	10,420	-0.04%
2020/07/02	0	0.00	4	72.65	72.60	-4	10,430	-0.04%
2020/07/01	2	71.50	1	71.60	71.60	1	10,495	0.01%
2020/06/30	1	71.00	0	0.00	71.00	1	10,472	0.01%
2020/06/24	0	0.00	5	70.98	70.90	-5	10,487	-0.05%
2020/06/22	1	70.10	0	0.00	70.00	1	10,517	0.01%
2020/06/19	1	70.00	1	70.60	69.60	0	10,567	0.00%
2020/06/18	1	68.60	4	68.50	68.80	-3	10,429	-0.03%
2020/06/17	0	0.00	1	68.20	68.10	-1	10,428	-0.01%
2020/06/16	6	68.08	5	67.80	68.00	1	10,612	0.01%
2020/06/12	2	67.80	0.2	67.90	67.80	1.8	10,815	0.02%
2020/06/11	0	0.00	1	69.70	69.70	-1	10,837	-0.01%
2020/06/08	3	69.17	1	70.60	70.80	2	11,108	0.02%
2020/06/05	3	71.90	0	0.00	72.00	3	10,854	0.03%
2020/06/04	0	0.00	4	71.23	71.50	-4	10,875	-0.04%
2020/06/03	1	70.40	0	0.00	70.10	1	10,709	0.01%
2020/06/01	3	70.40	3	70.10	69.90	0	10,659	0.00%
2020/05/29	0	0.00	1	69.00	70.00	-1	10,575	-0.01%
2020/05/28	0	0.00	4	69.10	69.50	-4	10,309	-0.04%
2020/05/26	0	0.00	2	69.80	69.50	-2	10,280	-0.02%
2020/05/25	0	0.00	8	69.06	69.00	-8	10,238	-0.08%
2020/05/22	1	68.90	0	0.00	68.70	1	10,230	0.01%
2020/05/21	0	0.00	2	69.60	69.80	-2	10,199	-0.02%
2020/05/20	1	68.80	2	68.60	68.30	-1	10,018	-0.01%
2020/05/19	1	68.10	2	68.80	68.30	-1	9,918	-0.01%
2020/05/18	0	0.00	3	66.90	66.50	-3	9,645	-0.03%
2020/05/15	8	65.05	0	0.00	65.20	8	9,558	0.08%
2020/05/14	7	65.53	0	0.00	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	6	65.85	0	0.00	65.60	6	9,396	0.06%
2020/05/11	2	65.65	5	65.98	65.90	-3	9,301	-0.03%
2020/05/08	1	65.50	3	65.00	64.90	-2	9,201	-0.02%
2020/05/04	9	63.54	6	63.73	64.00	3	9,112	0.03%
2020/04/30	0	0.00	1	64.40	64.90	-1	9,065	-0.01%
2020/04/27	1	63.00	1	62.60	62.50	0	9,240	0.00%
2020/04/24	1	62.40	0	0.00	62.40	1	9,158	0.01%
2020/04/23	1	62.00	1	62.50	62.90	0	9,184	0.00%
2020/04/21	0	0.00	10	62.10	62.20	-10	9,248	-0.11%
2020/04/17	0	0.00	3	63.00	62.80	-3	9,213	-0.03%
2020/04/16	3	63.40	0	0.00	63.10	3	9,151	0.03%
2020/04/15	12	63.57	2	63.60	63.40	10	9,048	0.11%
2020/04/14	0	0.00	1	63.60	63.70	-1	8,926	-0.01%
2020/04/09	3	63.40	3	62.50	61.80	0	9,205	0.00%
2020/04/08	0	0.00	3.9	62.58	62.50	-3.9	9,142	-0.04%
2020/03/31	0	0.00	3	61.57	60.20	-3	8,770	-0.03%
2020/03/27	3	60.33	1	61.40	60.20	2	8,675	0.02%
2020/03/25	0	0.00	11	60.24	59.60	-11	8,803	-0.12%
2020/03/24	1	56.10	4	56.40	57.30	-3	8,929	-0.03%
2020/03/23	0	0.00	1	53.60	52.60	-1	8,897	-0.01%
2020/03/20	6	53.02	0	0.00	54.80	6	8,887	0.07%
2020/03/19	11	51.70	2	53.50	51.70	9	8,766	0.10%
2020/03/18	3	55.73	1	56.00	55.00	2	8,620	0.02%
2020/03/17	0	0.00	2	54.70	56.20	-2	8,555	-0.02%
2020/03/13	2	58.60	1	54.70	60.60	1	8,140	0.01%
2020/03/11	0	0.00	2	61.00	60.70	-2	7,659	-0.03%
2020/03/10	2	60.35	1	60.00	60.50	1	7,678	0.01%
2020/03/05	1.5	62.30	0	0.00	62.30	1.5	7,587	0.02%
2020/03/02	0.5	61.60	0	0.00	61.60	0.5	7,753	0.01%
2020/02/27	2	62.15	0	0.00	62.00	2	7,900	0.03%
2020/02/26	0	0.00	1	62.80	62.60	-1	7,887	-0.01%
2020/02/25	0	0.00	1	63.00	62.80	-1	7,995	-0.01%
2020/02/19	0	0.00	1	63.20	63.30	-1	8,435	-0.01%
2020/02/10	0	0.00	1	63.50	63.50	-1	9,239	-0.01%
2020/02/07	1	63.60	6	63.70	63.70	-5	9,349	-0.05%
2020/02/06	1	63.30	1	63.50	63.50	0	9,619	0.00%
2020/02/04	0	0.00	1	61.60	61.80	-1	9,904	-0.01%
2020/02/03	1	60.50	1	61.30	61.10	0	9,921	0.00%
2020/01/30	10	62.34	1	62.50	61.60	9	9,859	0.09%
2020/01/17	1	65.00	0	0.00	65.00	1	9,827	0.01%
2020/01/16	0	0.00	1	64.90	65.00	-1	9,991	-0.01%
2020/01/15	0	0.00	5	64.86	64.60	-5	10,200	-0.05%
2020/01/14	0	0.00	11	64.46	64.60	-11	10,474	-0.11%
2020/01/13	2	63.20	1	63.70	64.10	1	10,645	0.01%
2020/01/10	0	0.00	6	63.97	64.00	-6	10,980	-0.05%
2020/01/07	2	62.50	1	62.70	62.60	1	11,298	0.01%
2020/01/06	3	61.97	1	63.00	63.00	2	11,277	0.02%
2020/01/03	0	0.00	1	64.00	64.20	-1	11,123	-0.01%
2020/01/02	0	0.00	1	64.00	64.00	-1	11,110	-0.01%
2019/12/31	0	0.00	1	64.30	64.30	-1	11,087	-0.01%
2019/12/30	1	64.70	0	0.00	64.50	1	11,089	0.01%
2019/12/27	1	64.40	3	64.57	64.60	-2	11,206	-0.02%
2019/12/23	1	63.50	3	64.20	64.20	-2	11,380	-0.02%
2019/12/20	2	63.70	2	64.55	64.00	0	11,325	0.00%
2019/12/19	3	64.03	5	64.02	64.20	-2	11,254	-0.02%
2019/12/18	1	62.70	2	62.25	62.90	-1	11,153	-0.01%
2019/12/17	1	62.10	0	0.00	62.10	1	11,092	0.01%
2019/12/16	4	61.75	2	62.30	62.30	2	11,026	0.02%
2019/12/13	3	62.13	2	62.45	62.20	1	10,920	0.01%
2019/12/12	2	62.10	2	62.20	62.00	0	10,841	0.00%
2019/12/11	0	0.00	1	61.50	61.50	-1	10,740	-0.01%
2019/12/09	2	61.25	0	0.00	61.50	2	10,730	0.02%
2019/12/04	2	60.60	0	0.00	61.40	2	10,638	0.02%
2019/12/03	2	61.55	1	61.10	61.60	1	10,597	0.01%
2019/11/29	2	60.50	0	0.00	60.30	2	10,490	0.02%
2019/11/28	2	60.90	0	0.00	61.10	2	10,377	0.02%
2019/11/26	7	62.17	1	62.50	62.20	6	10,201	0.06%
2019/11/25	3	63.23	0	0.00	62.70	3	9,855	0.03%
2019/11/22	0	0.00	11	63.45	63.20	-11	9,882	-0.11%
2019/11/21	2	62.55	0	0.00	62.60	2	9,740	0.02%
2019/11/20	0	0.00	2	63.80	63.50	-2	9,635	-0.02%
2019/11/19	1	63.80	0	0.00	63.50	1	9,517	0.01%
2019/11/18	0	0.00	2	63.00	63.20	-2	9,345	-0.02%
2019/11/15	4	63.03	17	63.16	62.80	-13	9,246	-0.14%
2019/11/14	1	62.30	53	62.52	63.10	-52	9,077	-0.57%
2019/11/13	5	61.00	141	60.92	60.90	-136	8,633	-1.58%	大賣/鉅額交易
2019/11/12	32	60.91	0	0.00	61.00	32	8,613	0.37%
2019/11/11	21	60.90	0	0.00	60.70	21	8,726	0.24%
2019/11/08	2	61.65	8	61.70	61.80	-6	8,655	-0.07%
2019/11/07	2	61.20	1	60.90	60.90	1	8,604	0.01%
2019/11/06	2	61.60	1	62.00	62.00	1	8,534	0.01%
2019/11/05	1	62.20	0	0.00	62.40	1	8,452	0.01%
2019/11/04	2	60.50	13	61.12	61.20	-11	8,223	-0.13%
2019/11/01	0	0.00	14	59.52	59.90	-14	8,014	-0.17%
2019/10/31	0	0.00	32	58.71	58.50	-32	7,970	-0.40%
2019/10/30	0	0.00	1	58.20	58.40	-1	8,009	-0.01%
2019/10/29	3	58.17	3	58.00	58.10	0	8,029	0.00%
2019/10/28	5	58.02	2	58.30	58.30	3	7,926	0.04%
2019/10/25	0	0.00	15	57.71	58.10	-15	8,021	-0.19%
2019/10/24	11	57.48	0	0.00	58.00	11	8,000	0.14%
2019/10/23	4	57.73	78	57.51	58.20	-74	7,919	-0.93%
2019/10/22	24	57.89	5	57.72	58.00	19	7,751	0.25%
2019/10/21	52	56.09	3	55.90	56.40	49	7,474	0.66%
2019/10/18	1	54.60	0	0.00	54.40	1	7,236	0.01%
2019/10/17	4	54.30	1	54.20	54.20	3	6,944	0.04%
2019/10/16	1	54.40	0	0.00	54.30	1	6,727	0.01%
2019/10/15	11	54.14	0	0.00	54.00	11	6,622	0.17%
2019/10/14	4	54.28	0	0.00	53.90	4	6,555	0.06%
2019/10/09	5	54.70	0	0.00	54.40	5	6,435	0.08%
2019/10/08	0	55.00	0	0.00	55.00	0	6,398	0.00%
2019/10/03	5	54.40	0	0.00	54.40	5	6,309	0.08%
2019/10/01	3	56.00	0	0.00	56.40	3	6,094	0.05%
2019/09/27	5	56.80	0	0.00	56.60	5	6,024	0.08%
2019/09/26	5	57.40	0	0.00	57.40	5	6,021	0.08%
2019/09/23	0	0.00	3	58.20	57.80	-3	5,948	-0.05%
2019/09/19	0	0.00	2	56.50	56.20	-2	5,878	-0.03%
2019/09/18	0	0.00	3	56.57	56.60	-3	5,935	-0.05%
2019/09/12	0	0.00	1	56.60	56.50	-1	6,172	-0.02%
2019/09/06	3	56.20	1	56.50	56.40	2	6,271	0.03%
2019/09/05	0	0.00	2	56.30	56.30	-2	6,300	-0.03%
2019/08/29	0	0.00	1	55.50	55.50	-1	6,380	-0.02%
2019/08/27	0	0.00	4	54.90	54.90	-4	6,405	-0.06%
2019/08/22	5	56.24	0	0.00	55.60	5	6,503	0.08%
2019/08/16	1	56.10	0	0.00	56.10	1	6,551	0.02%
2019/08/15	0	0.00	6	55.92	56.20	-6	6,490	-0.09%
2019/08/14	1	55.50	3	56.37	56.30	-2	6,465	-0.03%
2019/08/13	2	53.95	0	0.00	54.00	2	6,327	0.03%
2019/08/08	1	53.90	0	0.00	54.50	1	6,385	0.02%
2019/08/07	1	53.80	0	0.00	53.80	1	6,468	0.02%
2019/08/06	1	53.50	1	52.90	53.50	0	6,473	0.00%
2019/08/05	1	53.90	2	53.80	53.90	-1	6,463	-0.02%
2019/08/02	1	54.90	1	54.90	54.90	0	6,399	0.00%
2019/08/01	1	56.50	60	56.60	56.00	-59	6,318	-0.93%
2019/07/31	3	57.20	30	57.83	57.50	-27	6,225	-0.43%
2019/07/30	2	58.00	10	58.00	57.90	-8	6,215	-0.13%
2019/07/29	3	58.07	2	57.95	57.90	1	6,222	0.02%
2019/07/26	6	61.60	0	0.00	61.50	6	6,096	0.10%
2019/07/25	5	61.10	1	61.30	61.50	4	6,011	0.07%
2019/07/22	6	61.13	1	61.30	61.50	5	5,954	0.08%
2019/07/18	0	0.00	1	61.60	61.60	-1	5,943	-0.02%
2019/07/17	0	0.00	1	62.10	61.70	-1	5,971	-0.02%
2019/07/16	0	0.00	1	62.00	61.90	-1	5,960	-0.02%
2019/07/15	1	60.90	0	0.00	61.50	1	5,946	0.02%
2019/07/11	3	60.70	0	0.00	60.70	3	6,256	0.05%
2019/07/05	1	60.40	1	60.30	60.60	0	6,410	0.00%
2019/07/04	1	61.00	1	61.20	61.00	0	6,396	0.00%
2019/07/03	1	60.90	0	0.00	60.70	1	6,433	0.02%
2019/07/02	1	61.30	1	61.30	61.40	0	6,464	0.00%
2019/07/01	2	61.10	5	60.80	60.80	-3	6,413	-0.05%
2019/06/28	1	60.30	0	0.00	60.40	1	6,449	0.02%
2019/06/27	0	0.00	1	61.00	61.20	-1	6,518	-0.02%
2019/06/26	0	0.00	1	60.50	60.10	-1	6,552	-0.02%
2019/06/25	1	61.10	11	61.03	60.30	-10	6,515	-0.15%
2019/06/20	2	60.80	0	0.00	60.80	2	6,366	0.03%
2019/06/19	2	60.10	0	0.00	60.30	2	6,275	0.03%
2019/06/18	80	59.49	0	0.00	59.50	80	6,234	1.28%
2019/06/14	0	0.00	2	59.30	59.00	-2	6,261	-0.03%
2019/06/11	60	59.71	1	59.90	59.60	59	6,289	0.94%
2019/06/06	0	0.00	25	58.40	58.20	-25	6,178	-0.40%
2019/05/30	0	0.00	20	56.40	56.70	-20	6,173	-0.32%
2019/05/29	3	56.43	1	56.70	56.40	2	6,221	0.03%
2019/05/28	2	57.00	2	56.55	56.70	0	6,252	0.00%
2019/05/27	0	0.00	1	56.20	55.60	-1	6,131	-0.02%
2019/05/24	0.5	56.00	0	0.00	55.70	0.5	6,214	0.01%
2019/05/22	0	0.00	26	56.64	56.50	-26	6,325	-0.41%
2019/05/20	0	0.00	3	56.17	56.30	-3	6,374	-0.05%
2019/05/16	0	0.00	1	57.40	57.30	-1	6,316	-0.02%
2019/05/15	10	57.65	8	56.90	57.50	2	6,321	0.03%
2019/05/13	0	0.00	2	58.60	58.00	-2	6,269	-0.03%
2019/05/09	5	58.96	0	0.00	58.80	5	6,356	0.08%
2019/05/08	46	59.39	1	59.60	59.60	45	6,350	0.71%
2019/05/06	0	0.00	1	58.50	58.40	-1	6,421	-0.02%
2019/05/03	0	0.00	1	59.60	59.70	-1	6,335	-0.02%
2019/05/02	0	0.00	3	59.67	59.60	-3	6,306	-0.05%
2019/04/29	3	59.40	0	0.00	59.70	3	6,334	0.05%
2019/04/26	0	0.00	1	58.90	59.00	-1	6,341	-0.02%
2019/04/25	4	59.78	0	0.00	59.80	4	6,462	0.06%
2019/04/24	0	0.00	2	60.35	60.80	-2	6,718	-0.03%
2019/04/23	0	0.00	1	60.20	60.60	-1	6,844	-0.01%
2019/04/22	1	59.80	0	0.00	59.80	1	6,833	0.01%
2019/04/19	3	60.07	0	0.00	60.30	3	6,883	0.04%
2019/04/18	3	60.67	0	0.00	60.80	3	6,937	0.04%
2019/04/17	5	59.32	8	60.65	60.70	-3	6,997	-0.04%
2019/04/16	3	58.80	6	58.97	59.10	-3	6,800	-0.04%
2019/04/15	2	59.00	0	0.00	58.80	2	6,873	0.03%
2019/04/10	0	0.00	1	58.70	59.00	-1	6,820	-0.01%
2019/04/09	1	58.50	4	58.70	59.00	-3	6,859	-0.04%
2019/04/08	2	58.10	0	0.00	58.30	2	6,825	0.03%
2019/04/02	2	58.05	0	0.00	58.00	2	6,724	0.03%
2019/04/01	0	0.00	1	58.30	58.40	-1	6,632	-0.02%
2019/03/28	1	57.00	0	0.00	57.00	1	6,463	0.02%
2019/03/26	2	56.90	0	0.00	57.00	2	6,554	0.03%
2019/03/14	1	56.30	0	0.00	56.30	1	6,401	0.02%
2019/03/07	0	0.00	1	56.30	56.80	-1	6,813	-0.01%
2019/03/04	3	56.30	20	56.80	56.60	-17	6,844	-0.25%
2019/02/27	5	57.00	2	57.00	57.20	3	6,787	0.04%
2019/02/26	1	57.10	0	0.00	56.90	1	6,731	0.01%
2019/02/19	1	56.30	0	0.00	56.10	1	6,462	0.02%
2019/02/11	2	56.65	0	0.00	56.50	2	6,289	0.03%
2019/01/29	0	0.00	3	55.73	55.80	-3	6,138	-0.05%
2019/01/25	1	55.80	0	0.00	55.90	1	6,145	0.02%
2019/01/24	0	0.00	2	55.55	55.50	-2	6,019	-0.03%
2019/01/23	0	0.00	1	55.20	55.20	-1	6,078	-0.02%
2019/01/22	0	0.00	1	55.20	55.00	-1	6,037	-0.02%
2019/01/21	0	0.00	1	55.60	55.20	-1	5,992	-0.02%
2019/01/17	0	0.00	3	55.17	55.20	-3	5,913	-0.05%
2019/01/16	10	55.05	12	54.81	54.80	-2	5,768	-0.03%
2019/01/15	0	0.00	2	53.75	53.80	-2	5,478	-0.04%
2019/01/10	0	0.00	1.7	53.14	53.30	-1.7	5,471	-0.03%
2019/01/08	0	0.00	2	52.85	52.80	-2	5,370	-0.04%
2019/01/07	0	0.00	6	52.62	52.50	-6	5,362	-0.11%
2018/12/27	0	0.00	1	52.10	51.70	-1	5,631	-0.02%
2018/12/26	0	0.00	1	51.50	51.60	-1	5,685	-0.02%
2018/12/24	0	0.00	2	52.00	51.80	-2	5,725	-0.03%
2018/12/22	0	0.00	5	51.30	51.40	-5	5,758	-0.09%
2018/12/20	1	51.50	1	52.00	51.70	0	5,791	0.00%
2018/12/19	0	0.00	1	51.00	51.20	-1	5,708	-0.02%
2018/12/13	0	0.00	1	51.10	51.10	-1	5,857	-0.02%
2018/12/12	1	50.50	0	0.00	50.50	1	6,008	0.02%
2018/12/11	1	49.75	7.2	49.87	50.10	-6.2	6,030	-0.10%
2018/12/10	1	48.60	1	48.85	48.85	0	6,147	0.00%
2018/12/06	2	48.95	1.8	48.87	48.80	0.2	6,334	0.00%
2018/12/05	1.4	49.91	0	0.00	49.75	1.4	6,362	0.02%
2018/12/04	1.1	50.60	0	0.00	50.30	1.1	6,479	0.02%
2018/12/03	7.5	50.30	1	50.50	50.30	6.5	6,487	0.10%
2018/11/30	1.5	49.72	0	0.00	49.95	1.5	6,504	0.02%
2018/11/29	0	0.00	3	49.40	49.15	-3	6,490	-0.05%
2018/11/28	3	49.05	1	49.40	49.40	2	6,624	0.03%
2018/11/27	0	0.00	2	49.45	49.45	-2	6,565	-0.03%
2018/11/26	1	49.10	0	0.00	49.00	1	6,581	0.02%
2018/11/21	1	48.85	0	0.00	49.05	1	6,713	0.01%
2018/11/16	0	0.00	1	49.45	49.45	-1	6,734	-0.01%
2018/11/15	1	48.65	0	0.00	48.85	1	6,720	0.01%
2018/11/13	1	48.65	1	49.15	48.70	0	6,642	0.00%
2018/11/12	0	0.00	1	49.40	49.50	-1	6,679	-0.01%
2018/11/05	1	48.65	0	0.00	49.40	1	6,849	0.01%
2018/11/02	0	0.00	4	49.45	49.60	-4	6,864	-0.06%
2018/10/31	1	48.10	0	0.00	48.85	1	6,867	0.01%
2018/10/30	1	47.50	0	0.00	47.75	1	6,823	0.01%
2018/10/25	4	47.15	2	47.43	47.50	2	6,864	0.03%
2018/10/24	1	48.25	0	0.00	48.40	1	6,789	0.01%
2018/10/22	1	47.85	0	0.00	47.75	1	7,134	0.01%
2018/10/19	7	48.09	2	47.90	47.90	5	7,208	0.07%
2018/10/18	5	48.75	0	0.00	48.65	5	7,160	0.07%
2018/10/16	10	48.50	0	0.00	48.40	10	7,197	0.14%
2018/10/15	2	48.70	0	0.00	48.45	2	7,192	0.03%
2018/10/12	1	48.40	0	0.00	49.15	1	7,179	0.01%
2018/10/11	2	49.08	1	48.90	48.80	1	7,139	0.01%
2018/10/09	20	51.00	0	0.00	50.60	20	6,880	0.29%
2018/10/08	6	50.67	0	0.00	50.70	6	6,819	0.09%
2018/10/05	3	50.80	0	0.00	50.50	3	6,793	0.04%
2018/10/04	1	52.00	0	0.00	51.50	1	6,749	0.01%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/01	0	0.00	2	53.50	53.30	-2	6,828	-0.03%
2018/09/28	0	0.00	5	53.08	53.20	-5	6,875	-0.07%
2018/09/27	1	52.50	0	0.00	53.00	1	6,890	0.01%
2018/09/18	0	0.00	3	53.00	52.80	-3	7,093	-0.04%
2018/09/14	0	0.00	8	52.36	52.00	-8	6,958	-0.11%
2018/09/12	0	0.00	1	50.00	50.30	-1	6,765	-0.01%
2018/09/11	2	49.83	0	0.00	49.70	2	6,755	0.03%
2018/09/10	5	50.00	0	0.00	49.60	5	6,753	0.07%
2018/09/07	7	50.49	0	0.00	50.10	7	6,853	0.10%
2018/09/06	2	51.50	0	0.00	50.70	2	6,817	0.03%
2018/09/03	0	0.00	1	53.10	52.20	-1	6,665	-0.02%
2018/08/30	0	0.00	1	53.50	53.20	-1	6,730	-0.01%
2018/08/29	2	53.50	1	53.50	53.50	1	6,816	0.01%
2018/08/28	1	52.60	5.3	52.81	53.00	-4.3	6,879	-0.06%
2018/08/23	5	52.20	0	0.00	52.20	5	7,454	0.07%
2018/08/17	0	0.00	7	52.20	52.20	-7	7,680	-0.09%
2018/08/16	6	51.48	0	0.00	51.40	6	7,656	0.08%
2018/08/15	0	0.00	1	51.80	51.80	-1	7,784	-0.01%
2018/08/14	10	51.75	0	0.00	51.70	10	7,940	0.13%
2018/08/13	11	52.09	0	0.00	51.80	11	7,971	0.14%
2018/08/09	1	52.90	0	0.00	52.60	1	7,946	0.01%
2018/08/08	2	52.95	0	0.00	53.10	2	7,958	0.03%
2018/08/07	5	52.80	0	0.00	52.60	5	8,022	0.06%
2018/08/03	6	52.50	0	0.00	52.60	6	8,250	0.07%
2018/08/02	2	52.85	1	52.50	52.30	1	8,256	0.01%
2018/08/01	0	0.00	1	52.90	53.30	-1	8,339	-0.01%
2018/07/30	10	52.30	0	0.00	52.50	10	8,330	0.12%
2018/07/27	7	55.63	1	55.80	55.60	6	8,218	0.07%
2018/07/26	2	55.50	0	0.00	55.50	2	8,111	0.02%
2018/07/25	0	0.00	1	54.80	55.20	-1	8,032	-0.01%
2018/07/20	1	54.20	0	0.00	54.20	1	7,966	0.01%
2018/07/19	0	0.00	1	54.60	54.60	-1	7,893	-0.01%
2018/07/18	9	53.78	78	54.00	54.00	-69	7,887	-0.87%
2018/07/17	81	52.91	0	0.00	53.20	81	7,853	1.03%
2018/07/05	2	52.30	0	0.00	52.10	2	8,387	0.02%
2018/07/04	7	52.07	0	0.00	51.90	7	8,364	0.08%
2018/07/03	4.2	52.48	0	0.00	52.40	4.2	8,321	0.05%
2018/07/02	5	52.90	2	53.00	53.00	3	8,300	0.04%
2018/06/22	0	0.00	0	55.00	54.50	0	8,192	0.00%
2018/06/15	6	54.08	0	0.00	53.90	6	8,006	0.07%
2018/06/13	0	0.00	1	55.30	55.20	-1	7,679	-0.01%
2018/06/08	1	56.30	0	0.00	56.20	1	7,453	0.01%
2018/06/07	0	0.00	2	56.70	57.00	-2	7,364	-0.03%
2018/06/05	0.5	57.00	0	0.00	57.00	0.5	7,238	0.01%
2018/06/04	3	56.97	7	56.50	57.50	-4	7,131	-0.06%
2018/06/01	2	55.10	0	0.00	55.10	2	6,838	0.03%
2018/05/23	1	53.80	0	0.00	53.00	1	6,428	0.02%
2018/05/22	1	53.60	1	55.00	55.00	0	6,283	0.00%
2018/05/17	0	0.00	1	53.10	52.90	-1	6,265	-0.02%
2018/05/16	0	0.00	2.4	52.39	52.60	-2.4	6,237	-0.04%
2018/05/14	12	51.46	0	0.00	52.10	12	6,321	0.19%
2018/05/11	1	53.10	0	0.00	53.10	1	6,128	0.02%
2018/05/09	1	52.50	0	0.00	52.40	1	6,061	0.02%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/04	1	52.50	0	0.00	52.80	1	6,008	0.02%
2018/05/03	1	53.00	0	0.00	52.70	1	5,975	0.02%
2018/04/30	1	54.00	0	0.00	54.10	1	5,901	0.02%
2018/04/27	1	54.00	0	0.00	54.00	1	5,889	0.02%
2018/04/26	5	54.30	0	0.00	54.10	5	5,912	0.08%
2018/04/25	1	54.20	0	0.00	54.20	1	5,973	0.02%
2018/04/23	1	54.10	0	0.00	54.10	1	6,067	0.02%
2018/04/20	8	54.11	0	0.00	54.00	8	6,073	0.13%
2018/04/19	0	0.00	6	54.73	54.90	-6	6,037	-0.10%
2018/04/18	12	53.46	0	0.00	53.20	12	6,000	0.20%
2018/04/17	9	54.14	0	0.00	53.80	9	5,909	0.15%
2018/04/16	7	55.20	0	0.00	55.10	7	5,814	0.12%
2018/04/13	12	56.43	0	0.00	56.10	12	5,810	0.21%
2018/04/12	6	57.35	0	0.00	56.80	6	5,691	0.11%
2018/04/09	7	57.94	0	0.00	58.00	7	5,816	0.12%
2018/04/03	6	58.57	0	0.00	58.30	6	5,761	0.10%
2018/03/30	4	58.80	0	0.00	58.80	4	5,835	0.07%
2018/03/29	5	58.80	0	0.00	58.80	5	5,799	0.09%
2018/03/28	1	59.30	0	0.00	59.20	1	5,701	0.02%
2018/03/27	1	59.50	0	0.00	59.80	1	5,629	0.02%
2018/03/26	1	59.50	0	0.00	60.20	1	5,516	0.02%
2018/03/19	1	61.00	0	0.00	61.00	1	5,695	0.02%
2018/03/16	0	0.00	1	60.80	60.30	-1	5,746	-0.02%
2018/03/14	0	0.00	1	60.50	60.50	-1	5,814	-0.02%
2018/03/09	0	0.00	1	59.50	59.30	-1	6,197	-0.02%
2018/03/08	1	59.10	0	0.00	58.90	1	6,304	0.02%
2018/03/07	2	58.85	0	0.00	58.70	2	6,411	0.03%
2018/03/02	0	0.00	1	59.30	59.30	-1	7,079	-0.01%
2018/03/01	6	58.80	0	0.00	58.80	6	7,068	0.08%
2018/02/27	0	0.00	0.1	59.70	59.60	-0.1	7,023	0.00%
2018/02/21	0	0.00	5	59.90	59.50	-5	7,312	-0.07%
2018/02/12	5	58.50	0	0.00	58.50	5	7,319	0.07%
2018/02/09	1	57.90	1	58.70	59.20	0	7,333	0.00%
2018/02/08	2	59.70	0	0.00	59.50	2	7,387	0.03%
2018/02/07	10	60.00	0	0.00	59.40	10	7,980	0.13%
2018/02/06	7	60.10	0	0.00	60.00	7	7,904	0.09%
2018/02/05	1	62.80	0	0.00	62.90	1	7,733	0.01%
2018/02/02	0	0.00	0.1	64.00	64.00	-0.1	7,677	0.00%
2018/02/01	5	64.00	0	0.00	64.00	5	7,677	0.07%
2018/01/30	1	64.80	1	64.70	63.70	0	7,633	0.00%
2018/01/26	3	64.17	0	0.00	64.40	3	7,589	0.04%
2018/01/23	1	64.40	0	0.00	64.20	1	7,460	0.01%
2018/01/22	5	64.82	3	64.87	65.00	2	7,403	0.03%
2018/01/19	1	64.40	0	0.00	65.00	1	7,349	0.01%
2018/01/18	1	65.00	0	0.00	64.60	1	7,260	0.01%
2018/01/17	0	0.00	1	63.70	63.70	-1	7,178	-0.01%
2018/01/16	0	0.00	2	62.70	63.40	-2	7,125	-0.03%
2018/01/12	2	62.10	4	62.20	62.20	-2	7,113	-0.03%
2018/01/09	8	61.19	0	0.00	61.50	8	7,115	0.11%
2018/01/05	1	62.50	0	0.00	61.80	1	7,198	0.01%
2018/01/03	5	61.80	0	0.00	62.60	5	7,163	0.07%