廣達 (2382)-元大-汐止券商分點個股進出

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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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	7.1	261.18	3.4	261.47	261.50	3.7	40,266	0.01%
2024/04/26	25.4	262.59	35	263.37	257.50	-9.6	41,660	-0.02%
2024/04/25	29.4	255.63	30.5	254.53	255.50	-1.1	42,404	0.00%
2024/04/24	9.5	255.12	47.9	254.97	260.50	-38.4	42,268	-0.09%
2024/04/23	8.2	235.24	9.1	235.70	237.00	-0.9	42,264	0.00%
2024/04/22	41.2	234.13	19.1	232.57	230.00	22	42,290	0.05%
2024/04/19	51	242.74	24.6	245.09	241.50	26.4	42,480	0.06%
2024/04/18	11.5	250.44	12	250.88	250.50	-0.5	42,755	0.00%
2024/04/17	35.8	250.74	22.1	252.40	254.50	13.7	42,926	0.03%
2024/04/16	45	252.34	7.8	251.16	249.50	37.3	42,631	0.09%
2024/04/15	24.1	263.47	10.8	263.97	261.00	13.3	42,525	0.03%
2024/04/12	39.6	275.04	18.5	274.93	271.00	21.1	42,194	0.05%
2024/04/11	45.5	283.97	29.8	285.27	284.50	15.7	41,905	0.04%
2024/04/10	31.8	284.98	12.3	283.61	282.00	19.5	41,815	0.05%
2024/04/09	27.1	288.67	51.7	285.98	287.00	-24.6	41,642	-0.06%
2024/04/08	31.9	292.95	13.4	292.62	291.50	18.5	41,704	0.04%
2024/04/03	30.3	292.99	16.2	292.49	293.50	14.2	41,887	0.03%
2024/04/02	65.5	293.94	96	294.89	298.00	-30.5	41,317	-0.07%
2024/04/01	76.9	288.69	56.3	286.49	282.50	20.7	40,260	0.05%
2024/03/29	154.6	288.61	142.9	291.44	293.50	11.7	39,443	0.03%	大買/大賣/
2024/03/28	27	273.20	125.4	268.50	280.00	-98.4	37,594	-0.26%	大賣/
2024/03/27	9.3	253.92	13.9	255.10	257.50	-4.5	36,650	-0.01%
2024/03/26	42	255.83	67.4	258.43	254.00	-25.5	37,417	-0.07%
2024/03/25	14.4	256.71	9	258.06	255.00	5.4	37,942	0.01%
2024/03/22	45.7	257.15	49.4	259.44	257.50	-3.7	38,520	-0.01%
2024/03/21	11.2	254.58	11.2	255.53	254.50	-0.1	38,256	0.00%
2024/03/20	60.6	254.18	18.7	251.10	249.00	41.9	38,219	0.11%
2024/03/19	17.2	255.16	14.3	257.17	257.00	2.9	37,796	0.01%
2024/03/18	49.5	258.15	50	258.51	255.00	-0.5	37,643	0.00%
2024/03/15	26.6	251.25	83.3	252.98	257.50	-56.8	37,048	-0.15%
2024/03/14	25.3	244.47	17.2	244.36	243.50	8.1	36,248	0.02%
2024/03/13	16	250.80	15.4	250.55	250.50	0.6	36,335	0.00%
2024/03/12	19	253.26	56.5	254.21	254.50	-37.6	36,203	-0.10%
2024/03/11	32.5	248.88	41.3	248.83	249.50	-8.7	35,833	-0.02%
2024/03/08	9.5	242.60	23.3	243.00	241.50	-13.7	35,512	-0.04%
2024/03/07	24.6	243.03	17.4	243.11	240.50	7.3	35,529	0.02%
2024/03/06	6.2	245.41	16.8	245.59	246.50	-10.6	35,638	-0.03%
2024/03/05	17.3	241.59	41.7	243.03	245.00	-24.4	36,225	-0.07%
2024/03/04	20.2	239.33	5	238.50	239.00	15.2	36,395	0.04%
2024/03/01	14.3	234.91	17.3	236.75	237.00	-3	36,524	-0.01%
2024/02/29	16.8	231.65	8.1	232.60	232.00	8.7	36,927	0.02%
2024/02/27	49.9	234.91	21	234.09	232.50	28.9	36,961	0.08%
2024/02/26	14.1	240.35	18.2	240.19	241.00	-4.1	37,026	-0.01%
2024/02/23	25.2	245.08	20.1	245.05	241.00	5.1	37,456	0.01%
2024/02/22	33.5	243.31	22.1	243.91	243.50	11.4	37,689	0.03%
2024/02/21	37.1	237.42	13.3	238.41	236.00	23.8	37,476	0.06%
2024/02/20	22.1	241.68	21.3	243.12	242.50	0.8	37,359	0.00%
2024/02/19	45.5	244.02	17.7	245.44	241.50	27.8	37,447	0.07%
2024/02/16	84.5	253.47	31.7	252.03	248.50	52.7	37,507	0.14%
2024/02/15	40.8	266.96	55.7	267.20	266.50	-14.9	36,674	-0.04%
2024/02/05	17.8	253.77	20.8	254.52	255.00	-3	36,741	-0.01%
2024/02/02	15	250.83	53.4	251.27	253.00	-38.3	36,663	-0.10%
2024/02/01	24.4	243.56	8.6	244.12	243.00	15.9	36,745	0.04%
2024/01/31	38.7	248.14	23.2	248.67	247.00	15.5	37,348	0.04%
2024/01/30	23.3	252.34	43.5	251.97	253.00	-20.3	37,198	-0.05%
2024/01/29	15.4	243.52	15.1	245.23	245.50	0.2	37,025	0.00%
2024/01/26	24.9	243.83	31.1	243.14	242.00	-6.2	37,294	-0.02%
2024/01/25	36.4	251.86	14.1	251.04	249.00	22.3	37,652	0.06%
2024/01/24	14.5	251.21	15.7	251.47	250.00	-1.2	37,883	0.00%
2024/01/23	33.5	252.12	36.9	252.40	252.50	-3.4	38,673	-0.01%
2024/01/22	68.2	255.21	73.9	255.20	253.50	-5.7	38,397	-0.01%
2024/01/19	44	234.12	69.1	234.27	240.00	-25.1	37,353	-0.07%
2024/01/18	34.5	223.68	14.2	223.49	221.50	20.3	36,647	0.06%
2024/01/17	13.3	229.64	15.6	230.75	228.50	-2.3	36,773	-0.01%
2024/01/16	14.1	226.97	16.2	227.60	228.00	-2.1	36,950	-0.01%
2024/01/15	28.1	229.53	13.6	230.02	226.50	14.5	37,286	0.04%
2024/01/12	7.6	226.37	54.6	229.79	231.00	-47	38,006	-0.12%
2024/01/11	7.3	221.84	35.1	223.22	224.00	-27.8	37,948	-0.07%
2024/01/10	9	216.22	10	217.75	218.00	-1	38,855	0.00%
2024/01/09	13.1	217.88	33.8	221.59	216.00	-20.7	39,217	-0.05%
2024/01/08	12.2	215.14	9.3	215.03	214.00	2.9	39,229	0.01%
2024/01/05	8.5	218.04	14.4	219.71	215.50	-5.9	40,263	-0.01%
2024/01/04	0.3	218.40	12.3	218.57	219.00	-12.1	40,867	-0.03%
2024/01/03	10.2	212.17	7.1	214.22	214.00	3.1	41,715	0.01%
2024/01/02	90.2	215.66	58	215.84	214.00	32.2	42,292	0.08%
2023/12/29	28.2	223.22	53.7	224.01	224.50	-25.5	42,257	-0.06%
2023/12/28	9.1	217.06	31.3	217.47	217.00	-22.2	42,155	-0.05%
2023/12/27	65.4	214.75	53.7	216.43	215.50	11.7	42,630	0.03%
2023/12/26	10.3	214.81	5	215.20	216.00	5.3	43,969	0.01%
2023/12/25	9.1	216.39	8.3	216.55	215.50	0.8	45,127	0.00%
2023/12/22	22.3	216.79	20.5	216.50	215.00	1.8	45,356	0.00%
2023/12/21	65.2	207.30	111.4	213.54	215.50	-46.2	45,488	-0.10%	大賣/
2023/12/20	26.4	209.67	123.7	209.21	210.00	-97.3	45,034	-0.22%	大賣/
2023/12/19	27.4	206.54	39.6	206.26	203.50	-12.2	44,692	-0.03%
2023/12/18	8	201.44	13.9	204.06	203.00	-5.9	44,686	-0.01%
2023/12/15	70	203.81	67	202.99	202.50	3	45,160	0.01%
2023/12/14	9.1	203.90	22.4	204.92	205.50	-13.3	45,308	-0.03%
2023/12/13	8	202.12	58	202.20	201.00	-50	45,566	-0.11%
2023/12/12	7.1	202.81	12.1	203.35	201.00	-5	45,871	-0.01%
2023/12/11	110.1	203.49	72.1	205.88	204.00	38	46,314	0.08%	大買/
2023/12/08	12	204.33	64.6	202.71	203.00	-52.6	46,572	-0.11%
2023/12/07	11.6	198.30	15.5	201.39	201.00	-3.9	47,016	-0.01%
2023/12/06	12.5	199.30	76	199.97	199.50	-63.5	48,189	-0.13%
2023/12/05	20	194.03	43	193.84	195.00	-23.1	48,621	-0.05%
2023/12/04	12.5	200.16	11	199.18	197.50	1.5	48,704	0.00%
2023/12/01	23.5	199.23	15	200.23	200.00	8.5	49,043	0.02%
2023/11/30	33.7	200.18	24.4	200.69	203.00	9.4	48,994	0.02%
2023/11/29	49.7	200.01	23	200.24	201.00	26.7	48,815	0.05%
2023/11/28	79.4	196.48	12.2	196.05	197.00	67.2	49,137	0.14%
2023/11/27	48	196.11	12.2	197.06	196.50	35.8	49,772	0.07%
2023/11/24	25.8	201.18	17	201.06	203.50	8.8	49,837	0.02%
2023/11/23	77.9	206.20	17.3	206.33	203.50	60.6	50,221	0.12%
2023/11/22	67	210.12	17	209.30	208.50	49.9	51,248	0.10%
2023/11/21	77.3	215.85	75.1	218.15	217.50	2.3	52,538	0.00%
2023/11/20	8.1	210.24	20.1	211.19	212.00	-12	54,396	-0.02%
2023/11/17	16.4	209.31	4.1	209.38	208.50	12.4	55,046	0.02%
2023/11/16	64.1	207.97	59	212.77	208.50	5.1	56,500	0.01%
2023/11/15	88.4	213.21	93.3	215.59	209.00	-4.9	57,346	-0.01%
2023/11/14	29.4	207.98	29	208.69	208.50	0.4	59,181	0.00%
2023/11/13	129	209.14	36.1	207.13	206.00	92.9	61,085	0.15%	大買/
2023/11/10	32.3	213.91	21	214.45	213.50	11.3	62,131	0.02%
2023/11/09	35	216.41	36.6	217.12	219.00	-1.6	63,371	0.00%
2023/11/08	113.3	215.21	128.4	215.86	215.00	-15.1	65,202	-0.02%	大買/大賣/
2023/11/07	63.1	203.70	64.3	204.50	204.00	-1.2	65,861	0.00%
2023/11/06	16.1	203.85	33.3	204.65	205.50	-17.2	67,393	-0.03%
2023/11/03	27.2	201.22	14	202.92	200.00	13.2	68,690	0.02%
2023/11/02	27.5	200.89	25.6	200.47	201.00	1.9	70,203	0.00%
2023/11/01	25.3	190.70	30.2	190.44	191.00	-4.9	71,524	-0.01%
2023/10/31	71.5	197.21	36.3	193.58	189.00	35.3	73,097	0.05%
2023/10/30	10	205.65	12.3	205.79	206.00	-2.3	74,682	0.00%
2023/10/27	60.3	204.45	51	203.13	203.00	9.3	76,422	0.01%
2023/10/26	95.2	204.46	90	202.68	202.50	5.2	77,922	0.01%
2023/10/25	23.4	210.47	24.4	211.61	210.50	-0.9	78,753	0.00%
2023/10/24	36.7	204.78	32.2	205.14	209.00	4.4	79,765	0.01%
2023/10/23	26.4	203.01	17	204.47	200.50	9.4	80,983	0.01%
2023/10/20	98	201.29	81.1	203.84	204.50	16.9	82,915	0.02%
2023/10/19	32.3	207.62	51.7	206.87	208.50	-19.5	83,516	-0.02%
2023/10/18	63.8	211.91	47.7	211.67	209.50	16.1	84,971	0.02%
2023/10/17	35.2	222.22	21	223.29	221.50	14.2	85,014	0.02%
2023/10/16	11.4	223.85	11.1	223.14	221.50	0.3	85,546	0.00%
2023/10/13	81.8	227.95	57.5	225.35	226.00	24.3	86,697	0.03%
2023/10/12	39.6	239.04	32	239.27	238.00	7.6	86,393	0.01%
2023/10/11	63.3	248.60	37.6	249.83	238.00	25.7	87,840	0.03%
2023/10/06	34.3	254.29	63.8	254.66	254.50	-29.4	88,426	-0.03%
2023/10/05	35.8	250.45	16.7	250.20	249.50	19.1	89,090	0.02%
2023/10/04	51.3	246.59	46.1	246.28	250.50	5.2	89,611	0.01%
2023/10/03	34.6	251.41	29.3	250.24	248.50	5.3	89,389	0.01%
2023/10/02	63.1	252.59	87.2	252.85	254.50	-24	89,443	-0.03%
2023/09/28	65.6	239.08	75.3	240.24	239.50	-9.7	88,794	-0.01%
2023/09/27	12.1	225.12	39.2	227.15	230.00	-27.1	88,251	-0.03%
2023/09/26	46.6	226.66	25	226.26	221.50	21.5	89,321	0.02%
2023/09/25	38.6	225.67	36.6	226.05	226.00	1.9	89,730	0.00%
2023/09/22	28.1	222.54	45	222.34	227.50	-16.9	90,057	-0.02%
2023/09/21	40.7	215.99	66.2	216.41	219.00	-25.5	89,695	-0.03%
2023/09/20	58.1	221.55	57.3	224.06	218.50	0.8	89,452	0.00%
2023/09/19	34.6	221.99	21.2	220.66	219.00	13.4	89,328	0.02%
2023/09/18	64.4	223.05	41.1	223.09	222.50	23.3	89,526	0.03%
2023/09/15	23.3	234.42	30.1	235.66	233.00	-6.8	89,805	-0.01%
2023/09/14	49.2	233.65	53.1	234.20	235.00	-3.9	90,100	0.00%
2023/09/13	30	226.12	28.4	225.89	228.50	1.7	89,894	0.00%
2023/09/12	39.8	224.78	42.2	224.23	224.00	-2.3	90,275	0.00%
2023/09/11	120.5	228.84	81.4	228.53	228.00	39	90,321	0.04%	大買/
2023/09/08	51	246.57	33.4	246.14	242.00	17.6	89,396	0.02%
2023/09/07	30	250.32	45.2	251.07	252.00	-15.2	89,743	-0.02%
2023/09/06	23.6	251.62	60.7	252.28	254.00	-37.2	90,599	-0.04%
2023/09/05	24.4	243.05	39	243.15	245.00	-14.6	91,085	-0.02%
2023/09/04	31.4	241.25	31	242.24	246.00	0.4	91,314	0.00%
2023/09/01	69.9	246.45	40.7	246.17	240.50	29.2	91,706	0.03%
2023/08/31	49.2	246.06	98.4	246.63	253.50	-49.2	91,236	-0.05%
2023/08/30	43.2	251.31	35.3	250.82	248.50	8	90,591	0.01%
2023/08/29	50.3	243.99	72.3	242.93	244.50	-22	90,942	-0.02%
2023/08/28	121	237.06	93.2	237.43	238.00	27.8	90,549	0.03%	大買/
2023/08/25	157	247.46	74.7	247.40	244.00	82.3	89,971	0.09%	大買/
2023/08/24	184.5	272.36	166.2	272.96	262.50	18.3	89,193	0.02%	大買/大賣/
2023/08/23	56.3	257.16	46.1	258.31	262.00	10.2	87,260	0.01%
2023/08/22	65.6	261.16	86.2	263.03	258.50	-20.6	87,016	-0.02%
2023/08/21	70.9	256.55	80.3	254.00	250.50	-9.3	85,971	-0.01%
2023/08/18	155.4	262.90	94.3	260.43	256.00	61.1	84,870	0.07%	大買/
2023/08/17	135	269.93	118.5	270.95	272.50	16.5	82,775	0.02%	大買/大賣/
2023/08/16	122.4	259.11	155.2	256.29	270.00	-32.8	80,862	-0.04%	大買/大賣/
2023/08/15	119.3	250.71	130.7	250.71	246.50	-11.4	79,538	-0.01%	大買/大賣/
2023/08/14	88.1	235.46	104	235.87	239.00	-15.9	78,326	-0.02%	大賣/
2023/08/11	61.1	221.32	105.5	221.46	223.50	-44.4	76,339	-0.06%	大賣/
2023/08/10	122.1	213.96	61.3	214.45	210.50	60.8	75,438	0.08%	大買/
2023/08/09	96.2	235.53	78.2	236.87	233.50	18	74,419	0.02%
2023/08/08	160.9	240.91	160.4	241.09	240.00	0.5	73,812	0.00%	大買/大賣/
2023/08/07	97.2	233.73	133.7	235.54	242.00	-36.5	71,937	-0.05%	大賣/
2023/08/04	100.7	217.84	124.4	216.24	220.00	-23.7	69,993	-0.03%	大賣/
2023/08/02	196.4	224.88	140.8	222.47	213.50	55.6	67,966	0.08%	大買/大賣/
2023/08/01	129.3	232.54	131	231.14	237.00	-1.7	65,423	0.00%	大買/大賣/
2023/07/31	119	252.50	81.7	248.32	238.50	37.3	63,535	0.06%	大買/
2023/07/28	62.7	254.82	74.9	256.98	264.50	-12.1	61,693	-0.02%
2023/07/27	93.7	261.03	84.4	260.11	252.50	9.3	60,469	0.02%
2023/07/26	114.3	252.71	116.1	254.26	258.50	-1.8	59,344	0.00%	大買/大賣/
2023/07/25	231.3	259.46	203.2	258.63	248.50	28.1	57,365	0.05%	大買/大賣/
2023/07/24	147.5	237.95	149.9	239.17	248.50	-2.4	54,899	0.00%	大買/大賣/
2023/07/21	118.8	213.46	125.9	216.01	226.00	-7.1	53,038	-0.01%	大買/大賣/
2023/07/20	51.6	202.32	83.1	205.72	211.00	-31.4	50,949	-0.06%
2023/07/19	67.5	202.57	52.2	203.87	198.00	15.4	49,580	0.03%
2023/07/18	106.3	201.97	121.1	202.90	201.50	-14.8	48,483	-0.03%	大買/大賣/
2023/07/17	73.8	197.06	31.4	197.61	196.00	42.4	46,854	0.09%
2023/07/14	185.1	198.86	131.6	198.40	198.00	53.5	46,301	0.12%	大買/大賣/
2023/07/13	56.8	200.84	77.8	200.94	195.00	-21	43,961	-0.05%
2023/07/12	48.3	182.22	79.1	184.21	187.50	-30.8	42,336	-0.07%
2023/07/11	17.8	171.15	37.3	170.55	173.00	-19.5	41,377	-0.05%
2023/07/10	26.1	161.12	44.1	162.16	162.50	-18.1	40,607	-0.04%
2023/07/07	38.2	163.38	30.8	161.95	160.50	7.5	40,324	0.02%
2023/07/06	41.8	167.20	31.1	167.78	165.00	10.7	39,670	0.03%
2023/07/05	46.1	166.33	42.7	168.11	169.50	3.4	38,862	0.01%
2023/07/04	73.8	167.09	57.5	168.29	170.50	16.3	38,150	0.04%
2023/07/03	44.4	159.96	22.6	160.40	160.50	21.9	36,644	0.06%
2023/06/30	20.8	148.51	28.1	150.29	152.00	-7.3	35,650	-0.02%
2023/06/29	16	145.28	12.2	145.80	146.50	3.9	34,853	0.01%
2023/06/28	22.4	145.67	34	145.44	144.00	-11.6	34,515	-0.03%
2023/06/27	18.1	140.48	36.2	141.20	141.50	-18.2	34,041	-0.05%
2023/06/26	53.3	145.80	31.7	145.95	146.50	21.6	33,402	0.06%
2023/06/21	30.3	150.64	38.2	150.54	151.50	-7.9	32,802	-0.02%
2023/06/20	40.2	145.13	20.4	145.85	145.00	19.8	31,932	0.06%
2023/06/19	25.2	149.21	25.1	148.71	150.00	0.1	31,097	0.00%
2023/06/16	22.5	146.21	17.2	146.96	149.00	5.2	30,599	0.02%
2023/06/15	15.3	145.56	24.1	144.31	147.00	-8.8	29,704	-0.03%
2023/06/14	24.2	139.23	13.2	138.63	140.00	10.9	28,915	0.04%
2023/06/13	26.7	136.10	40.6	136.30	138.00	-14	28,425	-0.05%
2023/06/12	50.6	131.88	41.6	132.65	129.00	9	27,351	0.03%
2023/06/09	26.3	128.80	42.6	129.41	131.50	-16.3	26,069	-0.06%
2023/06/08	17.1	121.29	8	121.19	120.00	9	24,925	0.04%
2023/06/07	23	123.54	27.2	122.79	125.00	-4.2	24,375	-0.02%
2023/06/06	6	116.50	17	118.09	118.50	-11	23,329	-0.05%
2023/06/05	6	116.75	4.2	117.08	117.00	1.8	22,912	0.01%
2023/06/02	17.6	118.80	37	119.43	118.00	-19.4	22,448	-0.09%
2023/06/01	5.6	114.35	6	114.58	115.00	-0.4	21,303	0.00%
2023/05/31	66.1	116.73	50	115.32	116.50	16.1	20,850	0.08%
2023/05/30	43	117.21	20.3	116.97	115.00	22.7	19,902	0.11%
2023/05/29	20	114.43	8.7	113.69	114.00	11.3	18,759	0.06%
2023/05/26	30	116.27	36.6	116.70	115.50	-6.6	18,208	-0.04%
2023/05/25	16	113.00	54.2	112.65	113.50	-38.1	17,433	-0.22%
2023/05/24	5	105.70	1	106.00	105.50	4	16,667	0.02%
2023/05/23	26.1	106.11	30	105.98	107.00	-4	16,366	-0.02%
2023/05/22	11	106.00	9	106.22	106.00	2	15,908	0.01%
2023/05/19	11	108.00	19.7	107.69	109.00	-8.7	15,394	-0.06%
2023/05/18	4	101.25	32.4	102.37	102.50	-28.4	14,591	-0.19%
2023/05/17	5	100.12	4.1	100.36	100.50	0.9	14,096	0.01%
2023/05/16	31	100.58	36.1	100.33	101.00	-5.1	13,567	-0.04%
2023/05/15	20.1	98.13	13.3	98.46	97.60	6.8	12,703	0.05%
2023/05/12	19	98.51	80.4	99.62	101.50	-61.4	11,907	-0.52%
2023/05/11	7	92.84	14.3	92.57	92.30	-7.3	10,758	-0.07%
2023/05/10	2	92.25	42.6	91.97	91.70	-40.6	10,579	-0.38%
2023/05/09	10	92.27	6	92.53	91.80	4	10,482	0.04%
2023/05/08	5	90.38	7	90.50	90.40	-2	10,272	-0.02%
2023/05/05	0	0.00	4	89.43	89.60	-4	10,114	-0.04%
2023/05/04	15.1	89.06	9	89.12	89.00	6.1	9,936	0.06%
2023/05/03	3	88.07	19	88.71	89.30	-16	9,740	-0.16%
2023/05/02	3	89.63	59.1	89.13	89.60	-56.1	9,567	-0.59%
2023/04/28	16	85.69	11	85.87	85.90	5	9,161	0.05%
2023/04/27	1	83.60	13	85.25	85.30	-12	9,114	-0.13%
2023/04/26	6	82.53	5	83.08	83.10	1	9,007	0.01%
2023/04/25	5.3	83.19	10	83.45	83.70	-4.8	8,884	-0.05%
2023/04/24	11	84.68	2	85.00	85.00	9	8,765	0.10%
2023/04/21	8	84.86	5	84.26	84.30	3	8,678	0.03%
2023/04/20	34	85.81	21	85.57	85.50	13	8,588	0.15%
2023/04/19	3.1	85.53	28.1	86.09	86.00	-25	8,544	-0.29%
2023/04/18	7	81.91	3	82.43	82.60	4	8,126	0.05%
2023/04/17	24.4	81.16	2	81.15	81.30	22.4	8,029	0.28%
2023/04/14	26.7	81.92	4	82.10	81.80	22.7	7,858	0.29%
2023/04/13	23.1	89.29	9	89.19	89.30	14.1	7,331	0.19%
2023/04/12	5	90.68	2.1	90.12	90.90	2.9	7,028	0.04%
2023/04/11	1	89.80	5	90.18	90.60	-4	6,814	-0.06%
2023/04/10	3	89.50	4.6	89.62	89.90	-1.6	6,702	-0.02%
2023/04/07	0	0.00	3	89.87	89.80	-3	6,592	-0.05%
2023/04/06	2.2	89.05	12	89.68	89.90	-9.8	6,459	-0.15%
2023/03/31	0	0.00	1.1	88.94	89.10	-1.1	6,340	-0.02%
2023/03/30	3	88.17	2.1	88.55	89.00	1	6,513	0.01%
2023/03/29	3	87.67	0.6	87.82	88.00	2.4	6,808	0.04%
2023/03/28	2	87.30	0.5	87.40	87.30	1.5	7,121	0.02%
2023/03/27	5	87.30	0	0.00	87.50	5	7,343	0.07%
2023/03/24	0.1	87.10	19.1	87.13	87.50	-19	7,684	-0.25%
2023/03/23	0	0.00	1	85.40	85.30	-1	7,517	-0.01%
2023/03/22	1.5	85.27	3	84.90	85.00	-1.5	7,428	-0.02%
2023/03/21	2	84.20	1.1	84.02	83.80	0.9	7,359	0.01%
2023/03/20	3.1	83.27	0	0.00	83.20	3.1	7,351	0.04%
2023/03/17	2	83.20	2	83.30	83.20	0	7,349	0.00%
2023/03/16	2	83.40	8.2	82.91	82.80	-6.2	7,259	-0.09%
2023/03/15	1	81.20	0	0.00	81.30	1	7,155	0.01%
2023/03/14	0	0.00	1	82.00	81.20	-1	7,198	-0.01%
2023/03/13	0	0.00	4.1	81.40	81.60	-4.1	7,218	-0.06%
2023/03/10	3.1	81.30	12.1	81.33	81.50	-9	7,185	-0.13%
2023/03/09	0	0.00	11	82.11	82.20	-11	7,165	-0.15%
2023/03/08	0	0.00	1.1	81.89	81.90	-1.1	7,217	-0.01%
2023/03/06	0	0.00	1	81.10	81.70	-1	7,246	-0.01%
2023/03/02	0	0.00	4	80.20	80.50	-4	7,327	-0.05%
2023/03/01	0.2	79.30	0	0.00	79.80	0.2	7,324	0.00%
2023/02/24	3.1	80.29	1	80.80	80.10	2.1	7,308	0.03%
2023/02/23	0	0.00	5	79.68	80.10	-5	7,209	-0.07%
2023/02/22	4	79.18	3	79.33	79.20	1	7,261	0.01%
2023/02/21	0	0.00	1	80.30	79.90	-1	7,343	-0.01%
2023/02/20	5	79.70	3	79.33	79.60	2	7,424	0.03%
2023/02/14	0	0.00	0	78.80	78.80	0	7,991	0.00%
2023/02/13	1	78.20	2.3	78.17	77.70	-1.3	8,026	-0.02%
2023/02/08	2	77.90	1.2	77.98	77.50	0.8	8,176	0.01%
2023/02/07	1	77.00	3	77.40	77.80	-2	8,180	-0.02%
2023/02/06	0	0.00	2	77.00	76.40	-2	8,210	-0.02%
2023/02/02	1	75.90	0	0.00	76.50	1	8,302	0.01%
2023/02/01	0	0.00	24	75.39	75.90	-24	8,287	-0.29%
2023/01/31	1	75.30	10.1	75.70	74.70	-9.1	8,321	-0.11%
2023/01/30	0	0.00	1.1	76.45	76.30	-1.1	8,268	-0.01%
2023/01/17	9	74.71	5.3	74.90	75.00	3.8	8,206	0.05%
2023/01/12	0	0.00	0.8	73.80	73.50	-0.8	8,308	-0.01%
2023/01/10	1	73.40	12	73.75	74.00	-11	8,503	-0.13%
2023/01/09	1	73.00	6	73.27	73.60	-5	8,609	-0.06%
2023/01/05	5	71.40	0	0.00	71.20	5	8,603	0.06%
2023/01/04	10.1	72.60	10	72.70	72.10	0.1	8,605	0.00%
2022/12/30	0	0.00	3	72.63	72.30	-3	8,663	-0.03%
2022/12/29	0	0.00	0.4	71.80	71.70	-0.4	8,696	0.00%
2022/12/28	1	70.70	1	71.60	71.80	0	8,716	0.00%
2022/12/27	1.1	71.81	5	71.70	71.70	-3.9	8,751	-0.04%
2022/12/26	5	71.90	1	71.70	71.70	4	8,803	0.05%
2022/12/23	3	71.00	0	0.00	71.20	3	8,873	0.03%
2022/12/22	3	71.23	13	71.70	71.90	-10	8,940	-0.11%
2022/12/21	2	69.80	0	0.00	70.50	2	8,701	0.02%
2022/12/20	8	70.76	0	0.00	70.20	8	8,334	0.10%
2022/12/19	1	72.00	6	72.15	72.40	-5	8,000	-0.06%
2022/12/16	8	71.35	0	0.00	72.00	8	7,698	0.10%
2022/12/15	0.1	72.60	0.6	72.80	72.60	-0.5	7,382	-0.01%
2022/12/14	1	72.80	4	72.68	72.80	-3	7,445	-0.04%
2022/12/13	1	71.80	1	72.20	72.10	0	7,502	0.00%
2022/12/12	1	71.60	2	72.25	72.50	-1	7,526	-0.01%
2022/12/09	0	0.00	1	72.60	72.50	-1	7,653	-0.01%
2022/12/08	2.1	71.19	4	71.00	71.90	-1.9	7,697	-0.02%
2022/12/07	6	71.50	0	0.00	71.50	6	7,722	0.08%
2022/12/06	24	72.45	1	72.20	72.50	23	7,730	0.30%
2022/12/05	0	0.00	13.1	73.20	73.60	-13.1	7,726	-0.17%
2022/12/02	3	71.60	3	71.77	72.10	0	7,649	0.00%
2022/12/01	3	72.20	1.2	72.17	72.20	1.8	7,641	0.02%
2022/11/30	11.1	71.39	2	71.75	71.60	9.1	7,637	0.12%
2022/11/29	1	71.20	0.1	71.60	71.50	0.9	7,630	0.01%
2022/11/25	1	71.70	0.2	71.80	71.00	0.8	7,622	0.01%
2022/11/24	0	72.00	2.8	72.03	72.10	-2.7	7,618	-0.04%
2022/11/22	1	70.20	3	70.17	70.60	-2	7,590	-0.03%
2022/11/21	10	70.63	0	0.00	70.50	10	7,604	0.13%
2022/11/18	1	71.10	0.5	71.50	71.50	0.5	7,580	0.01%
2022/11/17	1.1	69.93	1	70.70	70.90	0.1	7,510	0.00%
2022/11/16	2	71.65	1	71.50	71.30	1	7,410	0.01%
2022/11/15	1.1	72.30	1	72.00	72.40	0.1	7,344	0.00%
2022/11/14	1	73.70	19.5	72.90	73.00	-18.5	7,264	-0.25%
2022/11/11	0.1	70.30	4.1	69.97	70.50	-4.1	7,022	-0.06%
2022/11/10	7.1	68.35	1	67.80	68.10	6.1	6,978	0.09%
2022/11/09	3.1	68.90	1	69.00	69.10	2.1	7,106	0.03%
2022/11/08	3.1	68.90	9	68.67	68.10	-5.9	7,302	-0.08%
2022/11/07	3	67.43	7	67.51	67.90	-4	7,224	-0.06%
2022/11/04	4.2	66.37	1	66.70	66.70	3.2	7,204	0.04%
2022/11/03	9	66.81	0	0.00	66.80	9	7,201	0.13%
2022/11/02	3.1	66.54	5	67.18	67.30	-1.9	7,170	-0.03%
2022/11/01	7.3	67.09	0	0.00	67.00	7.3	7,129	0.10%
2022/10/31	0	0.00	2	68.00	68.40	-2	7,068	-0.03%
2022/10/28	2.1	68.39	0	0.00	67.70	2.1	7,089	0.03%
2022/10/27	1	68.10	1	68.30	68.10	0	7,145	0.00%
2022/10/26	3.1	68.14	0	0.00	68.30	3.1	7,178	0.04%
2022/10/25	0.1	68.80	0	0.00	68.80	0.1	7,310	0.00%
2022/10/24	1.1	69.31	2	69.50	69.30	-1	7,399	-0.01%
2022/10/21	1	69.69	0	0.00	68.80	1	7,461	0.01%
2022/10/20	1.1	69.30	1	69.90	70.00	0.1	7,496	0.00%
2022/10/19	11.1	71.01	0	0.00	70.60	11.1	7,375	0.15%
2022/10/18	9	70.12	1	70.70	70.70	8	7,313	0.11%
2022/10/17	1.2	71.18	1	71.90	71.30	0.2	7,241	0.00%
2022/10/14	9	72.77	2	72.50	72.50	7	7,234	0.10%
2022/10/13	5	72.80	2	72.70	72.50	3	7,278	0.04%
2022/10/12	6.2	73.39	0	0.00	73.80	6.2	7,305	0.08%
2022/10/11	1.1	73.47	0.1	74.00	73.00	1	7,327	0.01%
2022/10/07	2	74.95	0.2	75.90	74.80	1.8	7,235	0.03%
2022/10/06	0	0.00	1	77.50	76.00	-1	7,230	-0.01%
2022/10/05	3	76.63	2	76.80	76.20	1	7,215	0.01%
2022/10/04	0	0.00	1	76.00	76.20	-1	7,217	-0.01%
2022/10/03	6.5	75.18	3	74.20	74.20	3.5	7,175	0.05%
2022/09/30	4	76.68	7	76.97	77.00	-3	7,246	-0.04%
2022/09/29	3	76.97	10	77.98	78.20	-7	7,265	-0.10%
2022/09/28	1.1	77.09	1	76.70	77.70	0.1	7,308	0.00%
2022/09/27	1.1	76.56	1	77.40	77.00	0.1	7,288	0.00%
2022/09/26	2.2	76.42	3	76.83	76.50	-0.8	7,296	-0.01%
2022/09/23	9.1	77.23	3	77.30	77.30	6.1	7,303	0.08%
2022/09/22	6.2	76.85	0	0.00	79.00	6.2	7,377	0.08%
2022/09/21	0	79.12	2	78.35	78.60	-2	7,331	-0.03%
2022/09/20	0	79.60	0	0.00	79.30	0	7,222	0.00%
2022/09/19	0	79.97	0	0.00	79.70	0	7,159	0.00%
2022/09/16	0	0.00	2	79.85	79.50	-2	7,106	-0.03%
2022/09/15	2	78.85	1	79.70	79.60	1	7,002	0.01%
2022/09/14	1	79.50	0	0.00	79.20	1	6,959	0.01%
2022/09/13	0	80.70	0	0.00	80.70	0	6,946	0.00%
2022/09/12	0	80.30	1.2	80.75	80.80	-1.2	6,924	-0.02%
2022/09/08	5	79.10	3	79.57	79.80	2	6,982	0.03%
2022/09/07	0	79.27	0	0.00	79.30	0	6,997	0.00%
2022/09/06	0	79.40	5	79.68	79.50	-5	6,985	-0.07%
2022/09/05	0	79.20	0.2	79.00	79.20	-0.2	6,969	0.00%
2022/09/02	0	0.00	4	78.05	77.90	-4	6,956	-0.06%
2022/09/01	1.2	77.74	0.1	78.10	78.10	1.1	6,962	0.02%
2022/08/31	3	79.30	4	79.00	79.30	-1	6,922	-0.01%
2022/08/30	0.1	78.02	0	0.00	78.60	0.1	6,873	0.00%
2022/08/29	0	0.00	8	78.26	78.30	-8	6,888	-0.12%
2022/08/26	8	79.10	9	79.00	79.00	-1	6,886	-0.01%
2022/08/25	2	78.65	0	0.00	79.00	2	6,895	0.03%
2022/08/24	4	78.20	4.9	78.32	78.40	-0.9	6,917	-0.01%
2022/08/23	2	78.75	0	0.00	78.30	2	7,039	0.03%
2022/08/22	0	79.10	11	79.09	79.50	-11	7,109	-0.15%
2022/08/19	3	78.34	5	79.12	79.80	-2	7,120	-0.03%
2022/08/18	1	77.80	2	78.65	79.00	-1	7,130	-0.01%
2022/08/17	19.6	78.10	9	78.09	77.80	10.6	7,122	0.15%
2022/08/16	6.1	77.22	4	77.80	78.40	2.1	7,123	0.03%
2022/08/15	5.5	78.03	6	78.10	77.80	-0.5	7,028	-0.01%
2022/08/12	1	80.90	1	80.90	80.90	0	6,884	0.00%
2022/08/11	1	81.80	1	82.00	81.30	0	6,980	0.00%
2022/08/10	6	80.72	5.3	81.25	81.50	0.7	7,124	0.01%
2022/08/09	2.5	80.28	0.1	80.60	80.50	2.4	7,300	0.03%
2022/08/08	7	78.76	15	79.32	79.70	-8	7,586	-0.11%
2022/08/05	3	78.97	0	0.00	79.10	3	7,619	0.04%
2022/08/04	4	78.20	1	78.70	78.30	3	7,636	0.04%
2022/08/03	10.1	78.01	7	78.31	78.50	3.1	7,635	0.04%
2022/08/02	6.1	78.22	5	78.18	78.70	1.1	7,614	0.01%
2022/08/01	12.2	77.68	0	0.00	78.40	12.2	7,546	0.16%
2022/07/29	5	84.44	11	84.56	84.60	-6	7,400	-0.08%
2022/07/28	0	0.00	10.1	83.86	84.40	-10.1	7,262	-0.14%
2022/07/27	0	82.90	0	0.00	83.40	0	7,196	0.00%
2022/07/26	2	82.10	6	82.55	82.50	-4	7,166	-0.06%
2022/07/25	2.2	82.05	2.1	82.51	83.00	0.2	7,161	0.00%
2022/07/22	4.1	83.24	1.1	82.99	83.00	3	7,161	0.04%
2022/07/21	8	83.16	19.1	82.75	83.70	-11	7,118	-0.16%
2022/07/20	3	81.60	2	81.80	81.10	1	7,113	0.01%
2022/07/19	6	81.63	12.4	81.81	81.10	-6.4	7,122	-0.09%
2022/07/18	4	79.40	10.5	80.41	80.70	-6.5	7,182	-0.09%
2022/07/15	1	80.10	2	80.50	79.70	-1	7,198	-0.01%
2022/07/14	2	80.15	1	80.30	80.30	1	7,338	0.01%
2022/07/13	3	78.83	2	79.00	79.20	1	7,323	0.01%
2022/07/11	0.1	77.20	1.1	78.00	78.00	-1	7,300	-0.01%
2022/07/08	0.3	76.96	0	78.00	76.20	0.3	7,356	0.00%
2022/07/07	0.5	77.11	0	0.00	77.50	0.5	7,269	0.01%
2022/07/06	12.1	77.34	6	75.28	75.00	6.1	7,233	0.08%
2022/07/05	1	79.50	2	80.25	79.50	-1	7,190	-0.01%
2022/07/04	1	79.50	2	79.90	79.20	-1	7,258	-0.01%
2022/07/01	5	79.30	0	0.00	79.30	5	7,319	0.07%
2022/06/30	0	0.00	0	80.30	79.80	0	7,404	0.00%
2022/06/27	2	81.10	0	0.00	80.80	2	7,836	0.03%
2022/06/23	0.1	79.38	0	0.00	80.00	0.1	7,891	0.00%
2022/06/22	0.1	79.40	0	0.00	79.40	0.1	7,860	0.00%
2022/06/21	0	0.00	1	80.59	80.60	-1	7,842	-0.01%
2022/06/20	3.1	78.87	2	79.15	78.90	1.1	7,806	0.01%
2022/06/17	5	79.40	3	79.87	81.00	2	7,831	0.03%
2022/06/16	1	80.30	3	81.10	79.80	-2	7,752	-0.03%
2022/06/15	1	79.60	4	80.40	80.00	-3	7,838	-0.04%
2022/06/14	0	79.30	5	79.20	79.90	-5	7,954	-0.06%
2022/06/13	3.1	79.11	0	0.00	79.30	3.1	8,014	0.04%
2022/06/10	1	80.40	0	0.00	80.40	1	7,997	0.01%
2022/06/08	9	80.35	1	81.00	80.20	8	8,024	0.10%
2022/06/07	1	80.00	0.2	80.03	80.00	0.9	8,126	0.01%
2022/06/06	6.1	79.71	0	0.00	79.60	6.1	8,208	0.07%
2022/06/02	3.2	79.45	0	0.00	79.10	3.2	8,344	0.04%
2022/06/01	14.1	80.19	1	80.30	79.90	13.1	8,428	0.16%
2022/05/31	1	79.60	0	0.00	79.60	1	8,436	0.01%
2022/05/30	2	78.90	5	78.66	79.10	-3	8,301	-0.04%
2022/05/27	1	77.10	2	77.25	77.20	-1	8,252	-0.01%
2022/05/26	0	76.60	6	76.53	76.70	-6	8,252	-0.07%
2022/05/25	2	76.00	3	75.93	75.70	-1	8,329	-0.01%
2022/05/24	4	75.45	0	0.00	75.00	4	8,479	0.05%
2022/05/23	3.4	75.51	23	75.70	75.50	-19.6	8,400	-0.23%
2022/05/20	4.1	74.88	1	74.50	74.50	3.1	8,389	0.04%
2022/05/19	16.1	74.56	8	74.65	75.10	8.1	8,312	0.10%
2022/05/18	13.5	75.16	3	75.57	75.70	10.5	8,208	0.13%
2022/05/17	8.2	75.43	1	75.40	75.40	7.2	8,051	0.09%
2022/05/16	54.3	77.17	18	76.76	76.40	36.3	7,882	0.46%
2022/05/13	2	81.25	1	81.20	82.10	1	7,582	0.01%
2022/05/12	3.4	82.09	0	0.00	82.10	3.4	7,552	0.04%
2022/05/11	0.3	83.40	0.1	83.20	83.00	0.2	7,520	0.00%
2022/05/10	8	83.05	8.7	83.93	83.60	-0.7	7,542	-0.01%
2022/05/09	3	84.10	3	85.30	84.90	0	7,633	0.00%
2022/05/06	2.6	85.26	0	0.00	85.60	2.6	7,668	0.03%
2022/05/05	2.1	85.89	0	0.00	85.50	2.1	7,688	0.03%
2022/05/04	2	84.40	3	84.97	85.20	-1	7,699	-0.01%
2022/05/03	6	83.05	2	83.50	83.60	4	7,777	0.05%
2022/04/29	0	0.00	3	83.83	83.80	-3	7,810	-0.04%
2022/04/28	2	82.75	0	0.00	82.90	2	7,907	0.03%
2022/04/27	16	82.96	2	82.95	83.00	14	7,975	0.18%
2022/04/26	0.2	83.50	1	83.50	83.90	-0.8	8,007	-0.01%
2022/04/25	12	83.30	3	83.13	83.20	9	7,981	0.11%
2022/04/22	2	83.95	1	84.40	84.50	1	7,911	0.01%
2022/04/21	4	85.00	0	0.00	84.60	4	7,849	0.05%
2022/04/20	1.1	84.45	2	85.80	85.80	-0.9	7,859	-0.01%
2022/04/18	4.2	85.30	1	84.70	85.20	3.2	7,809	0.04%
2022/04/15	2	85.40	1	85.90	85.90	1	7,812	0.01%
2022/04/14	11.3	86.05	2	85.80	85.60	9.3	7,872	0.12%
2022/04/13	2	87.10	4	87.45	87.70	-2	7,858	-0.03%
2022/04/12	3	85.87	2	86.05	85.70	1	7,863	0.01%
2022/04/11	9	85.96	6	86.60	85.60	3	7,899	0.04%
2022/04/08	12	85.57	0	0.00	85.90	12	7,892	0.15%
2022/04/07	4.1	86.16	5	86.20	86.00	-0.9	7,870	-0.01%
2022/04/06	8	86.61	0.1	86.80	87.00	7.9	7,908	0.10%
2022/04/01	5.7	86.55	32.2	86.24	86.50	-26.5	8,054	-0.33%
2022/03/31	1.5	88.83	6	88.33	88.30	-4.5	7,848	-0.06%
2022/03/30	22.3	89.54	13	89.84	89.60	9.3	7,671	0.12%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/25	2	91.15	0	0.00	91.50	2	7,540	0.03%
2022/03/24	10.1	91.70	10	91.70	91.80	0.1	7,619	0.00%
2022/03/21	2	92.25	0	0.00	92.00	2	7,743	0.03%
2022/03/16	0	0.00	11.1	91.03	92.00	-11.1	7,634	-0.14%
2022/03/15	0	91.10	0	0.00	91.00	0	7,586	0.00%
2022/03/14	1.2	91.47	2	91.56	92.00	-0.8	7,617	-0.01%
2022/03/11	5	92.04	0	0.00	92.00	5	7,628	0.07%
2022/03/10	0	0.00	2	91.90	92.60	-2	7,640	-0.03%
2022/03/09	8.1	89.07	0.3	89.40	89.10	7.8	7,563	0.10%
2022/03/08	11	90.23	4	90.08	89.60	7	7,500	0.09%
2022/03/07	2.1	90.31	2	90.95	90.90	0.1	7,381	0.00%
2022/03/04	1	92.40	0	0.00	92.90	1	7,407	0.01%
2022/03/03	0	0.00	1	93.50	93.60	-1	7,410	-0.01%
2022/03/01	0.1	93.40	2	94.20	93.80	-1.9	7,400	-0.03%
2022/02/25	3.2	91.72	2	91.70	92.90	1.2	7,351	0.02%
2022/02/24	13	92.18	13	91.67	91.90	0	7,291	0.00%
2022/02/23	5.1	94.46	2	94.21	94.30	3	7,157	0.04%
2022/02/22	1.1	93.54	0	0.00	94.80	1.1	7,251	0.01%
2022/02/21	0	0.00	3.3	94.84	94.70	-3.3	7,214	-0.05%
2022/02/18	4	93.98	6	94.12	94.30	-2	7,274	-0.03%
2022/02/17	1	93.00	0	0.00	93.20	1	7,482	0.01%
2022/02/15	1	92.20	25	92.20	92.40	-24	7,737	-0.31%
2022/02/14	7	92.04	0	0.00	92.60	7	7,744	0.09%
2022/02/11	17	93.52	0	0.00	93.80	17	7,869	0.22%
2022/02/10	2.3	94.60	0	0.00	95.00	2.3	7,888	0.03%
2022/02/09	3	95.47	12.4	95.88	95.70	-9.4	7,903	-0.12%
2022/02/08	2	93.90	2	94.10	94.20	0	7,810	0.00%
2022/02/07	5	93.40	3	93.24	93.70	2	7,801	0.03%
2022/01/26	0	92.60	22.1	92.51	92.90	-22.1	7,746	-0.28%
2022/01/25	4.1	92.53	2	93.10	93.00	2.1	7,756	0.03%
2022/01/24	5	92.80	13	93.06	94.00	-8	7,671	-0.10%
2022/01/21	1	92.00	7	92.20	92.90	-6	7,617	-0.08%
2022/01/20	2.8	93.01	5	93.00	92.80	-2.2	7,494	-0.03%
2022/01/19	7	93.36	9	92.98	93.40	-2	7,398	-0.03%
2022/01/18	2	93.20	10.3	93.50	93.40	-8.3	7,371	-0.11%
2022/01/17	1.1	91.72	17	91.99	91.90	-15.9	7,275	-0.22%
2022/01/14	4	92.13	0	0.00	92.50	4	7,282	0.05%
2022/01/13	7	91.84	4	91.68	92.20	3	7,243	0.04%
2022/01/12	5.1	91.80	1.6	91.84	91.90	3.5	7,196	0.05%
2022/01/11	7.2	91.91	3	91.73	92.10	4.2	7,183	0.06%
2022/01/10	23.1	92.58	2	92.45	92.50	21.1	7,108	0.30%
2022/01/07	10	93.04	3	92.60	93.00	7	7,097	0.10%
2022/01/06	1	93.00	5	92.42	93.30	-4	7,039	-0.06%
2022/01/05	4	93.18	2.3	93.08	93.50	1.7	6,993	0.02%
2022/01/04	7.3	93.08	6	93.17	93.50	1.3	6,997	0.02%
2022/01/03	8	93.93	0	0.00	93.70	8	6,912	0.12%
2021/12/30	6	94.67	14	95.09	94.70	-8	6,892	-0.12%
2021/12/29	22	94.33	5	94.44	94.60	17	6,822	0.25%
2021/12/28	6.6	93.61	14.7	93.74	94.70	-8.1	6,688	-0.12%
2021/12/27	9.5	91.29	4.3	91.11	91.40	5.2	6,417	0.08%
2021/12/24	2	90.50	3.2	90.40	90.50	-1.2	6,430	-0.02%
2021/12/23	3.2	90.08	4	90.20	90.30	-0.8	6,459	-0.01%
2021/12/22	1	89.60	2.1	89.60	90.00	-1.1	6,490	-0.02%
2021/12/21	3	88.07	3	89.00	89.30	0	6,476	0.00%
2021/12/20	5	88.32	7	88.79	87.80	-2	6,421	-0.03%
2021/12/17	2	89.05	1.1	89.10	88.90	1	6,429	0.01%
2021/12/16	1	90.00	6	90.02	90.10	-5	6,493	-0.08%
2021/12/15	2	88.60	2	88.80	88.80	0	6,545	0.00%
2021/12/14	0	0.00	3.1	88.90	89.30	-3.1	6,669	-0.05%
2021/12/10	1	89.10	8.2	89.40	89.30	-7.2	6,574	-0.11%
2021/12/09	0	0.00	3	88.73	89.00	-3	6,519	-0.05%
2021/12/08	5	88.72	23	88.35	88.40	-18	6,494	-0.28%
2021/12/07	2	87.75	5	87.50	87.90	-3	6,499	-0.05%
2021/12/03	0	0.00	6.2	88.22	87.80	-6.2	6,465	-0.10%
2021/12/02	0.2	87.90	0.2	87.00	87.90	0	6,415	0.00%
2021/12/01	0	0.00	3.2	87.78	87.90	-3.2	6,352	-0.05%
2021/11/30	1	85.90	0	0.00	85.90	1	6,298	0.02%
2021/11/29	1	85.60	8	86.25	86.60	-7	6,121	-0.11%
2021/11/26	1	86.70	11	87.50	86.60	-10	6,109	-0.16%
2021/11/25	1	87.60	18	87.95	88.00	-17	6,188	-0.27%
2021/11/24	6	87.00	2	87.00	87.00	4	6,214	0.06%
2021/11/23	9	86.94	8	87.20	87.60	1	6,215	0.02%
2021/11/22	2	86.35	10	86.30	86.50	-8	6,165	-0.13%
2021/11/19	19	86.98	13	87.14	86.90	6	6,152	0.10%
2021/11/18	1	88.00	8	88.00	88.30	-7	6,090	-0.11%
2021/11/17	2	87.60	10.2	88.04	88.50	-8.2	6,087	-0.13%
2021/11/16	3	87.80	49.4	88.20	88.60	-46.4	6,057	-0.77%
2021/11/15	6	85.87	16.7	85.47	86.00	-10.7	5,885	-0.18%
2021/11/11	1	82.70	1	82.30	82.50	0	5,807	0.00%
2021/11/10	8.1	82.82	29	82.98	82.80	-21	5,945	-0.35%
2021/11/09	5	80.68	8	80.76	81.10	-3	5,960	-0.05%
2021/11/08	3	80.17	3	80.73	81.50	0	5,963	0.00%
2021/11/05	5	80.10	0	0.00	80.00	5	5,955	0.08%
2021/11/04	0	0.00	1	79.70	79.70	-1	5,942	-0.02%
2021/11/03	4	79.10	0	0.00	79.10	4	5,985	0.07%
2021/11/02	0	0.00	1	79.20	79.20	-1	6,033	-0.02%
2021/10/29	1	78.50	2	78.00	78.00	-1	6,258	-0.02%
2021/10/28	1	78.60	2	78.85	78.90	-1	6,376	-0.02%
2021/10/27	2	78.80	0	0.00	78.60	2	6,489	0.03%
2021/10/26	0	0.00	3	79.13	79.20	-3	6,656	-0.05%
2021/10/21	2	77.70	10	77.90	77.90	-8	7,033	-0.11%
2021/10/20	4	78.43	0	0.00	78.40	4	7,473	0.05%
2021/10/19	2	79.10	0	0.00	79.40	2	7,685	0.03%
2021/10/18	0.1	79.00	0	0.00	78.90	0.1	7,828	0.00%
2021/10/15	2	78.30	0.5	78.50	78.40	1.5	7,969	0.02%
2021/10/14	0	0.00	7	78.56	78.90	-7	8,014	-0.09%
2021/10/13	0	0.00	6	77.70	77.40	-6	8,055	-0.07%
2021/10/12	8	76.85	0	0.00	76.90	8	8,120	0.10%
2021/10/07	0	0.00	6	78.73	78.10	-6	8,317	-0.07%
2021/10/05	0	0.00	2	77.20	77.10	-2	8,422	-0.02%
2021/10/04	0.5	77.50	0	0.00	77.30	0.5	8,509	0.01%
2021/10/01	2	76.80	2	77.25	77.00	0	8,569	0.00%
2021/09/30	0.1	77.40	0	0.00	77.50	0.1	8,565	0.00%
2021/09/29	0.2	76.80	1	76.60	76.70	-0.9	8,640	-0.01%
2021/09/28	1	77.50	0	0.00	77.50	1	8,704	0.01%
2021/09/24	1	79.80	1	78.70	78.40	0	8,891	0.00%
2021/09/23	1	78.90	10.3	78.80	79.50	-9.3	8,853	-0.10%
2021/09/22	4	76.60	4	77.30	78.40	0	8,773	0.00%
2021/09/17	6	76.80	28.5	76.69	77.90	-22.5	8,694	-0.26%
2021/09/16	20	75.73	2	76.20	76.00	18	8,638	0.21%
2021/09/15	6	75.90	0	0.00	75.90	6	8,810	0.07%
2021/09/14	1	75.30	1	75.50	75.70	0	8,897	0.00%
2021/09/13	2	75.00	0	0.00	75.20	2	9,109	0.02%
2021/09/10	4.3	74.17	6	74.48	74.90	-1.7	9,193	-0.02%
2021/09/09	1	76.10	0	0.00	76.00	1	9,279	0.01%
2021/09/08	1.3	76.21	2	76.50	76.20	-0.8	9,445	-0.01%
2021/09/06	0	77.40	0	0.00	76.80	0	9,718	0.00%
2021/09/02	1	77.30	0	0.00	77.10	1	9,933	0.01%
2021/08/31	1.1	77.50	4	77.27	78.40	-2.9	10,194	-0.03%
2021/08/30	0	0.00	4	77.13	77.50	-4	10,180	-0.04%
2021/08/27	0	0.00	1	76.80	76.80	-1	10,249	-0.01%
2021/08/26	3	76.27	1.1	76.33	76.30	1.9	10,407	0.02%
2021/08/25	0	0.00	0.5	77.30	77.00	-0.5	10,580	0.00%
2021/08/24	5	76.58	1	76.60	76.70	4	10,639	0.04%
2021/08/23	3	76.30	7	76.16	75.90	-4	10,719	-0.04%
2021/08/20	2	75.80	9	75.44	75.60	-7	10,840	-0.06%
2021/08/19	1	74.50	19	74.38	74.90	-18	11,356	-0.16%
2021/08/18	5.4	74.87	2	74.90	75.20	3.4	11,484	0.03%
2021/08/17	0.2	73.60	12	73.30	73.70	-11.8	11,478	-0.10%
2021/08/16	4	72.90	4	73.13	73.20	0	11,444	0.00%
2021/08/13	14.3	74.22	2	73.70	73.70	12.3	11,420	0.11%
2021/08/12	2.6	75.97	0	0.00	76.00	2.6	11,377	0.02%
2021/08/11	6.3	76.37	14	76.39	76.40	-7.7	11,433	-0.07%
2021/08/10	10.1	76.90	0	0.00	77.10	10.1	11,563	0.09%
2021/08/09	5	76.98	3	77.33	77.50	2	11,738	0.02%
2021/08/06	4	77.03	7	77.20	77.10	-3	11,850	-0.03%
2021/08/05	8.2	76.31	2	76.65	76.40	6.2	12,015	0.05%
2021/08/04	18.4	76.58	12	76.73	76.20	6.4	12,291	0.05%
2021/08/03	44.8	77.38	9	76.87	77.40	35.8	12,231	0.29%
2021/08/02	15.4	77.37	1	78.10	78.00	14.4	12,165	0.12%
2021/07/30	16.8	77.65	5	77.32	77.30	11.8	12,196	0.10%
2021/07/29	6.4	78.46	2	78.60	78.40	4.4	12,203	0.04%
2021/07/28	37.9	78.73	4	78.98	79.00	33.9	12,184	0.28%
2021/07/27	29.3	79.99	11	80.02	80.40	18.3	12,188	0.15%
2021/07/26	72.9	81.38	10	81.15	80.90	62.9	12,102	0.52%
2021/07/23	19.3	89.48	18	89.48	89.40	1.3	11,689	0.01%
2021/07/22	23	90.17	9	89.98	90.00	14	11,501	0.12%
2021/07/21	3	90.10	13	90.35	90.30	-10	11,469	-0.09%
2021/07/20	4.6	90.70	27.4	90.80	91.00	-22.8	11,325	-0.20%
2021/07/19	2	90.35	0	0.00	90.70	2	11,315	0.02%
2021/07/16	5	90.86	5	90.26	91.40	0	11,385	0.00%
2021/07/15	3	89.40	3	89.70	89.40	0	11,377	0.00%
2021/07/14	9	90.13	5.3	90.07	89.90	3.7	11,334	0.03%
2021/07/13	0	0.00	8	91.58	91.80	-8	11,261	-0.07%
2021/07/12	2	90.75	2	91.35	91.30	0	11,292	0.00%
2021/07/09	2	90.50	2	90.40	90.50	0	11,276	0.00%
2021/07/08	4	90.73	14.4	90.50	90.60	-10.4	11,313	-0.09%
2021/07/07	0	0.00	2	89.65	89.50	-2	11,381	-0.02%
2021/07/06	3.5	90.24	4.6	90.77	89.50	-1.1	11,376	-0.01%
2021/07/05	2.1	90.16	15	90.42	90.20	-12.9	11,361	-0.11%
2021/07/02	0.1	89.00	8	89.03	88.90	-7.9	11,314	-0.07%
2021/07/01	2	88.20	5	88.24	88.20	-3	11,283	-0.03%
2021/06/30	2	87.50	1	87.60	87.50	1	11,193	0.01%
2021/06/29	7	86.96	21	86.81	86.90	-14	11,209	-0.12%
2021/06/25	3	86.97	5	87.70	87.30	-2	11,570	-0.02%
2021/06/24	4	86.62	0	0.00	86.80	4	11,637	0.03%
2021/06/23	0.1	86.90	17	86.74	87.00	-16.9	11,509	-0.15%
2021/06/22	9.2	86.06	2	86.30	86.20	7.2	11,458	0.06%
2021/06/21	16	87.22	1	87.00	87.10	15	11,292	0.13%
2021/06/18	4	87.23	0	0.00	87.00	4	11,370	0.04%
2021/06/17	23	87.53	0	0.00	87.60	23	11,245	0.20%
2021/06/16	3	88.20	2	88.10	88.30	1	11,237	0.01%
2021/06/15	5	87.16	4	87.33	87.10	1	11,287	0.01%
2021/06/11	1	85.90	5	86.10	86.00	-4	11,244	-0.04%
2021/06/10	16.1	85.14	2	85.55	85.10	14.1	11,254	0.13%
2021/06/09	8.2	85.47	1	85.20	85.10	7.2	11,197	0.06%
2021/06/08	6.2	86.71	1	87.50	86.70	5.2	11,121	0.05%
2021/06/07	0	0.00	6	86.58	87.00	-6	11,106	-0.05%
2021/06/04	3.1	87.08	2	86.80	87.10	1.1	11,104	0.01%
2021/06/03	14.7	87.80	0	0.00	87.80	14.7	11,145	0.13%
2021/06/02	15.1	88.71	3	88.40	88.40	12.1	11,093	0.11%
2021/06/01	14	90.06	5	90.20	89.90	9	11,019	0.08%
2021/05/31	5	88.92	5	89.36	89.70	0	11,062	0.00%
2021/05/28	10	87.83	1	88.20	87.90	9	11,048	0.08%
2021/05/27	6.2	86.44	0	0.00	87.40	6.2	10,966	0.06%
2021/05/26	35.2	87.06	2	87.05	87.20	33.2	10,593	0.31%
2021/05/25	10	88.02	28.5	87.99	87.90	-18.5	10,510	-0.18%
2021/05/24	11	87.93	3	88.17	87.90	8	10,469	0.08%
2021/05/21	4	88.63	1	90.00	88.80	3	10,477	0.03%
2021/05/20	7	89.26	8	89.34	88.40	-1	10,473	-0.01%
2021/05/19	7	90.17	1.2	89.35	89.50	5.8	10,440	0.06%
2021/05/18	5	88.18	9	88.97	90.00	-4	10,478	-0.04%
2021/05/17	17	88.01	40	88.06	88.30	-23	10,558	-0.22%
2021/05/14	7	90.30	8.3	90.70	90.30	-1.3	10,414	-0.01%
2021/05/13	3.5	87.86	6	88.43	88.10	-2.5	10,258	-0.02%
2021/05/12	15.3	89.24	6.2	88.71	87.90	9.1	10,164	0.09%
2021/05/11	16.2	92.76	1	92.40	91.50	15.2	10,012	0.15%
2021/05/10	21	95.38	2	95.15	94.50	19	9,947	0.19%
2021/05/07	1	94.30	1	95.00	95.40	0	10,007	0.00%
2021/05/06	7.3	93.81	4.5	92.87	93.00	2.8	10,012	0.03%
2021/05/05	2.2	94.35	6	94.22	94.10	-3.9	9,907	-0.04%
2021/05/04	4.2	94.34	7	94.90	94.30	-2.8	9,895	-0.03%
2021/05/03	8.1	97.21	1.3	96.38	96.20	6.8	9,850	0.07%
2021/04/29	0.1	98.05	4	98.20	98.40	-3.9	9,793	-0.04%
2021/04/28	1	97.00	2	97.30	97.60	-1	9,796	-0.01%
2021/04/27	13.1	98.05	0	0.00	97.40	13.1	9,875	0.13%
2021/04/26	3	98.10	29	98.48	98.80	-26	9,825	-0.26%
2021/04/23	1	97.10	8.4	97.37	97.60	-7.4	9,893	-0.07%
2021/04/22	7	97.19	29	96.98	97.20	-22	9,913	-0.22%
2021/04/21	5.1	97.62	1	97.70	97.80	4.1	9,885	0.04%
2021/04/20	0	0.00	1	98.40	98.00	-1	9,976	-0.01%
2021/04/19	14.1	97.08	0	0.00	97.30	14.1	9,987	0.14%
2021/04/16	2	97.35	40	97.30	97.90	-38	10,011	-0.38%
2021/04/15	11	95.90	3	95.87	95.90	8	10,014	0.08%
2021/04/14	2	95.45	63	97.02	96.00	-61	10,014	-0.61%
2021/04/13	11.1	96.20	5.2	95.97	95.90	6	10,058	0.06%
2021/04/12	4.2	97.76	71	98.47	97.40	-66.9	10,139	-0.66%
2021/04/09	76	97.98	3	98.03	97.90	73	10,199	0.72%
2021/04/08	5	98.98	2	98.95	98.80	3	10,104	0.03%
2021/04/07	8	98.89	44	98.90	99.00	-36	10,058	-0.36%
2021/04/06	10.1	99.84	4.1	99.94	99.30	6	9,994	0.06%
2021/04/01	4	99.95	4	99.20	99.00	0	10,014	0.00%
2021/03/31	9.4	99.65	11	101.38	98.00	-1.7	9,944	-0.02%
2021/03/30	0	0.00	7	98.57	99.00	-7	9,625	-0.07%
2021/03/29	1	97.80	156	96.84	98.00	-155	9,494	-1.63%	大賣/鉅額交易
2021/03/26	0.2	93.80	94	93.82	94.00	-93.8	9,377	-1.00%
2021/03/25	1	92.80	4.1	92.90	93.00	-3.1	9,391	-0.03%
2021/03/24	42	93.62	3	93.87	93.70	39	9,444	0.41%
2021/03/23	4	93.08	19.1	93.62	93.40	-15.1	9,436	-0.16%
2021/03/22	245.2	90.22	7.1	90.57	90.80	238.1	9,384	2.54%	大買/鉅額交易
2021/03/19	6.1	89.82	2	90.50	89.40	4.1	9,490	0.04%
2021/03/18	82	90.17	8.5	91.39	91.50	73.5	9,412	0.78%
2021/03/17	4	88.70	1	88.50	88.60	3	9,292	0.03%
2021/03/16	3	89.20	9	89.21	89.50	-6	9,331	-0.06%
2021/03/15	1	88.00	41	88.62	88.90	-40	9,314	-0.43%
2021/03/12	10	88.06	18.1	88.03	88.50	-8.1	9,404	-0.09%
2021/03/11	6	86.62	18.1	86.67	86.80	-12.1	9,511	-0.13%
2021/03/10	3	85.63	5	86.12	85.70	-2	9,556	-0.02%
2021/03/09	14	84.20	14	84.60	85.50	0	9,543	0.00%
2021/03/08	4	85.40	0	0.00	85.00	4	9,506	0.04%
2021/03/05	1	84.70	1	85.30	85.50	0	9,449	0.00%
2021/03/04	6	85.43	3	85.50	85.20	3	9,598	0.03%
2021/03/03	6	85.53	0	0.00	85.60	6	9,540	0.06%
2021/03/02	2	86.15	1	86.20	86.00	1	9,484	0.01%
2021/02/26	26	85.07	4	85.13	85.00	22	9,466	0.23%
2021/02/25	5	86.16	3	86.73	87.00	2	9,354	0.02%
2021/02/24	13.5	85.77	14.1	85.49	85.50	-0.6	9,362	-0.01%
2021/02/23	26	86.38	2	86.60	86.70	24	9,288	0.26%
2021/02/22	25	87.68	3	88.17	87.30	22	9,305	0.24%
2021/02/19	7.3	87.20	2	88.00	88.20	5.3	9,357	0.06%
2021/02/18	2	88.75	21	89.10	88.90	-19	9,557	-0.20%
2021/02/17	21	87.99	38.1	88.11	88.70	-17.1	9,739	-0.18%
2021/02/05	7	84.96	3	85.10	85.10	4	9,556	0.04%
2021/02/04	2	84.80	5	84.92	84.50	-3	9,595	-0.03%
2021/02/03	0	0.00	16	85.83	85.50	-16	9,737	-0.16%
2021/02/02	1	84.70	13.1	84.91	84.60	-12.1	9,766	-0.12%
2021/02/01	5	82.50	2	82.25	82.50	3	9,634	0.03%
2021/01/29	9	82.13	3	81.23	80.70	6	9,623	0.06%
2021/01/28	8	82.53	13	83.34	82.80	-5	9,571	-0.05%
2021/01/27	1	84.50	8	84.38	84.10	-7	9,501	-0.07%
2021/01/26	9	83.51	1	83.00	83.00	8	9,472	0.08%
2021/01/25	2	83.40	29	83.81	84.30	-27	9,428	-0.29%
2021/01/22	8	82.00	4.3	82.27	82.40	3.7	9,397	0.04%
2021/01/21	23	81.68	3	81.27	81.40	20	9,386	0.21%
2021/01/20	11.3	81.22	11	81.34	81.20	0.3	9,356	0.00%
2021/01/19	4	82.98	1	82.80	82.60	3	9,215	0.03%
2021/01/18	6.1	82.71	2	82.00	83.20	4.1	9,152	0.04%
2021/01/15	9	85.80	104	85.99	85.00	-95	9,070	-1.05%	大賣/
2021/01/14	9	85.73	5	86.34	85.60	4	9,068	0.04%
2021/01/13	24	85.86	84	85.90	86.10	-60	9,146	-0.66%
2021/01/12	2	83.80	5	84.54	84.90	-3	8,981	-0.03%
2021/01/11	2.1	83.96	1	84.60	84.90	1.1	8,902	0.01%
2021/01/08	12.1	84.20	1	84.80	84.60	11.1	8,867	0.12%
2021/01/07	174	84.22	0	0.00	83.90	174	8,812	1.97%	大買/鉅額交易
2021/01/06	16	84.28	16	84.25	83.90	0	8,743	0.00%
2021/01/05	13	83.37	122	83.35	84.70	-109	8,604	-1.27%	大賣/鉅額交易
2021/01/04	2	80.50	3.6	81.19	81.10	-1.6	8,528	-0.02%
2020/12/31	2	80.95	1	80.50	80.90	1	8,497	0.01%
2020/12/30	0	0.00	6	80.73	81.00	-6	8,578	-0.07%
2020/12/29	1	80.10	2	80.30	80.40	-1	8,652	-0.01%
2020/12/28	7	80.40	43	80.51	80.90	-36	8,742	-0.41%
2020/12/25	4	79.40	19	79.64	79.80	-15	8,747	-0.17%
2020/12/24	2	78.70	3.4	78.46	78.80	-1.4	8,771	-0.02%
2020/12/23	0	0.00	6	78.72	79.00	-6	8,847	-0.07%
2020/12/22	2.1	78.57	0	0.00	78.30	2.1	8,858	0.02%
2020/12/21	1.1	78.56	0	0.00	79.50	1.1	8,970	0.01%
2020/12/18	1.3	78.94	6	79.05	78.90	-4.7	8,955	-0.05%
2020/12/17	8.3	78.04	0	0.00	77.70	8.3	8,897	0.09%
2020/12/16	2.5	78.06	1	78.40	78.90	1.5	8,902	0.02%
2020/12/15	27	77.98	22	77.98	77.60	5	8,883	0.06%
2020/12/14	8	80.35	0	0.00	79.90	8	8,805	0.09%
2020/12/11	64	80.65	73	81.62	81.10	-9	8,842	-0.10%
2020/12/10	45	80.50	16	80.63	80.60	29	8,842	0.33%
2020/12/09	21	81.41	7	81.80	81.90	14	8,812	0.16%
2020/12/08	6	81.88	17	81.51	81.90	-11	8,816	-0.12%
2020/12/07	3	80.80	32	81.07	81.40	-29	8,781	-0.33%
2020/12/04	0	0.00	70	78.22	79.00	-70	8,731	-0.80%
2020/12/03	3	77.63	1	78.00	77.40	2	8,758	0.02%
2020/12/02	0	0.00	61	77.91	77.80	-61	8,777	-0.69%
2020/12/01	1	76.50	2	76.15	77.50	-1	8,916	-0.01%
2020/11/30	47	77.16	41	77.78	77.00	6	9,025	0.07%
2020/11/27	43	77.20	20	77.10	77.70	23	8,910	0.26%
2020/11/26	20	77.40	5	77.60	77.70	15	9,030	0.17%
2020/11/25	76	77.43	1	77.40	77.50	75	9,185	0.82%
2020/11/24	3	77.37	0	0.00	77.40	3	9,343	0.03%
2020/11/23	7	77.36	33	77.16	77.50	-26	9,412	-0.28%
2020/11/20	4	76.25	0	76.30	76.50	4	9,474	0.04%
2020/11/19	0	0.00	2	76.45	76.50	-2	9,607	-0.02%
2020/11/18	7	75.96	8	75.66	76.30	-1	9,611	-0.01%
2020/11/17	5	76.20	17	75.59	75.60	-12	9,711	-0.12%
2020/11/16	17	74.74	32	74.88	76.10	-15	9,609	-0.16%
2020/11/13	2	71.05	0	0.00	71.50	2	9,399	0.02%
2020/11/12	4	71.20	0	0.00	71.10	4	9,508	0.04%
2020/11/11	2	71.50	1	72.20	71.60	1	9,776	0.01%
2020/11/10	13	72.62	0	0.00	72.10	13	10,285	0.13%
2020/11/09	2	74.10	6	74.05	74.00	-4	10,186	-0.04%
2020/11/06	0	0.00	10	73.56	73.80	-10	10,170	-0.10%
2020/11/04	14	72.89	0	0.00	72.70	14	10,234	0.14%
2020/11/03	10	72.50	7	73.11	73.30	3	10,279	0.03%
2020/11/02	2	72.45	3	72.40	72.80	-1	10,373	-0.01%
2020/10/30	3	71.60	0	0.00	72.00	3	10,570	0.03%
2020/10/29	9	71.70	0	0.00	72.00	9	10,709	0.08%
2020/10/28	9	72.90	8	72.80	73.10	1	11,171	0.01%
2020/10/27	2	71.60	7	72.10	72.30	-5	11,422	-0.04%
2020/10/26	0	0.00	3	72.30	72.20	-3	11,688	-0.03%
2020/10/23	4	72.00	0	0.00	71.70	4	11,849	0.03%
2020/10/22	0	0.00	25	71.61	72.10	-25	12,018	-0.21%
2020/10/21	23	71.90	0	0.00	71.20	23	12,064	0.19%
2020/10/20	0	0.00	2	73.65	73.20	-2	12,033	-0.02%
2020/10/19	3	73.27	0	0.00	73.20	3	12,131	0.02%
2020/10/16	14.2	73.21	1	73.20	73.20	13.2	12,310	0.11%
2020/10/15	1	73.30	8	73.95	74.10	-7	12,446	-0.06%
2020/10/14	0	0.00	2	73.85	73.90	-2	12,488	-0.02%
2020/10/13	2	73.60	0	0.00	73.90	2	12,523	0.02%
2020/10/12	28	73.40	1	73.40	73.30	27	12,524	0.22%
2020/10/08	6	74.35	5	74.38	74.90	1	12,487	0.01%
2020/10/07	6	74.12	0	0.00	74.20	6	12,464	0.05%
2020/10/06	4	74.80	5	74.78	74.90	-1	12,436	-0.01%
2020/10/05	4	74.10	0	0.00	74.00	4	12,462	0.03%
2020/09/30	1	74.50	6	75.60	75.60	-5	12,565	-0.04%
2020/09/29	0	0.00	9	74.89	74.50	-9	12,691	-0.07%
2020/09/28	11	73.77	0	0.00	74.20	11	12,869	0.09%
2020/09/25	21	72.92	6	73.10	73.40	15	12,891	0.12%
2020/09/24	18	73.66	2	73.20	73.00	16	12,957	0.12%
2020/09/23	24	75.43	0	0.00	75.40	24	12,923	0.19%
2020/09/22	7	75.66	1	75.90	75.60	6	12,953	0.05%
2020/09/21	4	77.15	2	77.15	76.30	2	12,971	0.02%
2020/09/18	2	77.75	3	77.90	78.10	-1	12,990	-0.01%
2020/09/17	8	78.73	4	79.10	78.60	4	12,934	0.03%
2020/09/16	3	78.33	6	78.60	78.80	-3	12,932	-0.02%
2020/09/15	17	77.84	12	78.08	78.30	5	12,879	0.04%
2020/09/14	1	76.70	26	77.30	78.10	-25	13,055	-0.19%
2020/09/11	8	75.85	5	76.08	76.40	3	13,037	0.02%
2020/09/10	4	75.55	6	75.93	75.90	-2	13,027	-0.02%
2020/09/09	30	73.71	4	74.13	74.40	26	12,966	0.20%
2020/09/08	19	74.99	4	74.68	74.90	15	12,882	0.12%
2020/09/07	9	75.74	3	75.70	75.60	6	12,933	0.05%
2020/09/04	46	75.99	6	76.45	76.80	40	12,942	0.31%
2020/09/03	10	77.87	19	78.38	77.80	-9	12,885	-0.07%
2020/09/02	54	77.47	0	0.00	77.80	54	12,886	0.42%
2020/09/01	18	77.38	4	78.05	77.90	14	13,030	0.11%
2020/08/31	30	77.21	8	77.54	77.00	22	12,903	0.17%
2020/08/28	37	77.10	2	77.25	77.20	35	12,954	0.27%
2020/08/27	17	78.06	5	78.36	78.50	12	12,852	0.09%
2020/08/26	11	78.98	2	78.50	79.10	9	12,768	0.07%
2020/08/25	4	78.73	4	78.90	78.90	0	12,698	0.00%
2020/08/24	6	77.57	2	78.20	77.60	4	12,887	0.03%
2020/08/21	22	78.33	0	0.00	77.90	22	12,956	0.17%
2020/08/20	5	78.52	14	78.24	78.90	-9	12,806	-0.07%
2020/08/19	11.5	82.30	1	83.80	81.50	10.5	12,699	0.08%
2020/08/18	18	83.55	13	82.72	82.20	5	12,622	0.04%
2020/08/17	17	83.41	77.3	84.32	84.30	-60.3	12,514	-0.48%
2020/08/14	10	80.97	128	80.56	81.00	-118	12,346	-0.96%	大賣/鉅額交易
2020/08/13	1	75.20	17	74.92	75.00	-16	11,773	-0.14%
2020/08/12	30	74.30	10	74.67	74.20	20	12,023	0.17%
2020/08/11	19	75.53	1	75.90	75.30	18	12,153	0.15%
2020/08/10	8	76.81	0	0.00	76.30	8	12,249	0.07%
2020/08/07	0	0.00	23	76.66	76.00	-23	12,208	-0.19%
2020/08/06	4	76.48	1	76.00	76.20	3	12,168	0.02%
2020/08/05	17	76.57	14	77.02	77.40	3	12,172	0.02%
2020/08/04	6	73.68	3	74.83	75.30	3	12,104	0.02%
2020/08/03	63	74.13	0	0.00	73.60	63	12,008	0.52%
2020/07/31	8	82.40	13	82.38	81.80	-5	11,533	-0.04%
2020/07/30	4	82.10	7	81.99	82.10	-3	11,323	-0.03%
2020/07/29	0	0.00	15	80.47	80.60	-15	11,158	-0.13%
2020/07/28	1	79.80	25	79.28	79.70	-24	11,103	-0.22%
2020/07/27	5	80.40	6	80.92	79.80	-1	11,094	-0.01%
2020/07/24	6	80.43	1	80.70	79.90	5	11,074	0.05%
2020/07/23	4	82.15	2	81.80	82.00	2	11,013	0.02%
2020/07/22	1	80.70	7	81.51	82.00	-6	10,998	-0.05%
2020/07/21	3	80.03	18	79.99	79.90	-15	10,836	-0.14%
2020/07/20	0	0.00	1	78.80	79.00	-1	10,695	-0.01%
2020/07/17	2	78.30	7	79.20	78.00	-5	10,651	-0.05%
2020/07/16	2	78.10	0	0.00	78.00	2	10,654	0.02%
2020/07/15	0	0.00	1	78.60	78.70	-1	10,686	-0.01%
2020/07/14	4	77.20	0	0.00	77.50	4	10,707	0.04%
2020/07/13	2	77.70	5	77.20	77.80	-3	10,794	-0.03%
2020/07/10	4	77.00	6	76.40	77.00	-2	10,911	-0.02%
2020/07/09	1	78.40	25	77.74	76.70	-24	10,920	-0.22%
2020/07/08	0	0.00	16.2	76.93	76.70	-16.2	10,724	-0.15%
2020/07/07	0	0.00	1	75.30	75.80	-1	10,542	-0.01%
2020/07/06	6	74.50	6	74.97	75.40	0	10,463	0.00%
2020/07/03	1	73.00	2	74.10	74.00	-1	10,420	-0.01%
2020/07/02	0	0.00	9.1	72.85	72.60	-9.1	10,430	-0.09%
2020/07/01	0	0.00	2	71.30	71.60	-2	10,495	-0.02%
2020/06/30	0	0.00	1.7	70.72	71.00	-1.7	10,472	-0.02%
2020/06/24	1.1	71.08	1	70.80	70.90	0.1	10,487	0.00%
2020/06/23	2	69.80	4	70.12	70.00	-2	10,500	-0.02%
2020/06/22	1	70.10	0	0.00	70.00	1	10,517	0.01%
2020/06/19	14	70.52	9	70.94	69.60	5	10,567	0.05%
2020/06/18	1	68.60	0	0.00	68.80	1	10,429	0.01%
2020/06/17	27	67.78	0	0.00	68.10	27	10,428	0.26%
2020/06/16	8	67.83	4	67.98	68.00	4	10,612	0.04%
2020/06/15	12	67.15	0	0.00	67.00	12	10,757	0.11%
2020/06/12	11	67.89	19	68.08	67.80	-8	10,815	-0.07%
2020/06/11	3	70.00	16	69.79	69.70	-13	10,837	-0.12%
2020/06/10	5	70.50	4	70.58	69.80	1	10,951	0.01%
2020/06/09	4	69.85	9	70.49	70.80	-5	11,106	-0.05%
2020/06/08	13	69.52	21	69.73	70.80	-8	11,108	-0.07%
2020/06/05	1	71.70	0	0.00	72.00	1	10,854	0.01%
2020/06/04	3	71.57	1	71.60	71.50	2	10,875	0.02%
2020/06/03	0	0.00	5	70.06	70.10	-5	10,709	-0.05%
2020/06/02	0	0.00	3	70.00	69.90	-3	10,652	-0.03%
2020/06/01	5	70.40	36	69.90	69.90	-31	10,659	-0.29%
2020/05/29	1	69.10	11	69.37	70.00	-10	10,575	-0.09%
2020/05/28	1	68.90	1	69.50	69.50	0	10,309	0.00%
2020/05/27	1	69.00	0	0.00	69.00	1	10,332	0.01%
2020/05/26	3	69.40	2	69.65	69.50	1	10,280	0.01%
2020/05/25	2	68.40	1	69.30	69.00	1	10,238	0.01%
2020/05/22	9	69.03	7	68.91	68.70	2	10,230	0.02%
2020/05/21	5	69.40	7	69.63	69.80	-2	10,199	-0.02%
2020/05/20	6	68.65	7	68.46	68.30	-1	10,018	-0.01%
2020/05/19	6	68.90	16	68.49	68.30	-10	9,918	-0.10%
2020/05/18	1	65.90	1	65.70	66.50	0	9,645	0.00%
2020/05/15	2	65.15	7	65.41	65.20	-5	9,558	-0.05%
2020/05/14	5	64.78	1	65.10	65.00	4	9,430	0.04%
2020/05/13	1	65.30	0	0.00	65.50	1	9,406	0.01%
2020/05/12	3	65.97	6	65.07	65.60	-3	9,396	-0.03%
2020/05/11	7	65.99	16	66.07	65.90	-9	9,301	-0.10%
2020/05/08	13	65.39	20	65.10	64.90	-7	9,201	-0.08%
2020/05/07	5	64.60	1	64.40	64.50	4	9,122	0.04%
2020/05/06	0	0.00	8	64.56	64.50	-8	9,119	-0.09%
2020/05/05	0	0.00	4	64.30	64.00	-4	9,102	-0.04%
2020/05/04	6	63.32	18	63.64	64.00	-12	9,112	-0.13%
2020/04/30	8.6	64.46	3	64.17	64.90	5.6	9,065	0.06%
2020/04/29	6	63.48	3	63.73	63.20	3	9,024	0.03%
2020/04/28	1	62.80	0	0.00	62.80	1	9,031	0.01%
2020/04/27	14	62.67	1	63.00	62.50	13	9,240	0.14%
2020/04/24	3	62.70	0	0.00	62.40	3	9,158	0.03%
2020/04/23	5	62.90	5	62.80	62.90	0	9,184	0.00%
2020/04/22	5	61.80	0	0.00	62.00	5	9,218	0.05%
2020/04/21	14	61.99	4	62.38	62.20	10	9,248	0.11%
2020/04/20	1	63.00	0	0.00	63.10	1	9,255	0.01%
2020/04/17	16	62.91	0	0.00	62.80	16	9,213	0.17%
2020/04/16	0	0.00	4	63.55	63.10	-4	9,151	-0.04%
2020/04/15	2	63.40	0	0.00	63.40	2	9,048	0.02%
2020/04/14	2	63.10	10	63.26	63.70	-8	8,926	-0.09%
2020/04/13	1	62.00	0	0.00	61.90	1	8,966	0.01%
2020/04/10	37	61.86	2	61.80	61.80	35	9,146	0.38%
2020/04/09	17	61.72	0	0.00	61.80	17	9,205	0.18%
2020/04/08	1	62.30	0	0.00	62.50	1	9,142	0.01%
2020/04/07	2	62.70	3	62.93	62.80	-1	9,098	-0.01%
2020/04/06	0	0.00	4	62.75	62.80	-4	8,983	-0.04%
2020/04/01	1	59.90	0	0.00	59.70	1	8,814	0.01%
2020/03/31	2	61.55	3	61.43	60.20	-1	8,770	-0.01%
2020/03/30	1	59.00	1	59.70	59.60	0	8,685	0.00%
2020/03/27	1	59.70	4	60.83	60.20	-3	8,675	-0.03%
2020/03/26	1	60.10	2	60.40	60.10	-1	8,689	-0.01%
2020/03/25	5	60.12	13	59.92	59.60	-8	8,803	-0.09%
2020/03/24	0.2	57.10	92	55.86	57.30	-91.8	8,929	-1.03%
2020/03/23	7	53.17	2	54.40	52.60	5	8,897	0.06%
2020/03/20	9	53.37	8	54.60	54.80	1	8,887	0.01%
2020/03/19	7	52.76	4	53.08	51.70	3	8,766	0.03%
2020/03/18	7.2	55.78	64	55.88	55.00	-56.8	8,620	-0.66%
2020/03/17	0	0.00	1	56.20	56.20	-1	8,555	-0.01%
2020/03/16	2	58.70	0	0.00	57.30	2	8,356	0.02%
2020/03/13	7	55.34	5	59.20	60.60	2	8,140	0.02%
2020/03/12	12	58.54	6	59.55	58.80	6	7,817	0.08%
2020/03/11	2	61.10	0	0.00	60.70	2	7,659	0.03%
2020/03/10	3	60.07	0	0.00	60.50	3	7,678	0.04%
2020/03/09	13	60.55	0	0.00	60.50	13	7,618	0.17%
2020/03/06	0	0.00	28	61.90	61.80	-28	7,573	-0.37%
2020/03/05	1	62.10	0	0.00	62.30	1	7,587	0.01%
2020/03/04	2	61.75	0	0.00	62.10	2	7,607	0.03%
2020/03/03	14	61.56	0	0.00	61.60	14	7,718	0.18%
2020/03/02	4	61.05	1	61.80	61.60	3	7,753	0.04%
2020/02/27	33	62.19	1	62.40	62.00	32	7,900	0.41%
2020/02/26	1	62.50	0	0.00	62.60	1	7,887	0.01%
2020/02/25	10	62.30	3	62.93	62.80	7	7,995	0.09%
2020/02/24	10	62.15	0	0.00	63.00	10	8,062	0.12%
2020/02/21	0	0.00	1	63.00	63.00	-1	8,147	-0.01%
2020/02/20	2	63.25	2	63.00	63.20	0	8,299	0.00%
2020/02/18	15	62.65	0	0.00	63.10	15	8,596	0.17%
2020/02/17	0	0.00	40	63.23	63.60	-40	9,024	-0.44%
2020/02/14	0	0.00	0.1	64.00	64.00	-0.1	9,045	0.00%
2020/02/13	2	64.65	0	0.00	64.80	2	9,068	0.02%
2020/02/12	0	0.00	7	64.50	64.30	-7	9,120	-0.08%
2020/02/11	0	0.00	3	64.03	63.80	-3	9,163	-0.03%
2020/02/10	0	0.00	9	62.23	63.50	-9	9,239	-0.10%
2020/02/07	1	63.60	0	0.00	63.70	1	9,349	0.01%
2020/02/06	1	62.50	2	63.15	63.50	-1	9,619	-0.01%
2020/02/05	2	62.10	4	62.00	62.20	-2	9,853	-0.02%
2020/02/04	2	61.60	3	62.07	61.80	-1	9,904	-0.01%
2020/02/03	20	60.50	7	61.23	61.10	13	9,921	0.13%
2020/01/31	13	62.33	0	0.00	62.00	13	9,829	0.13%
2020/01/30	41	62.07	8	62.05	61.60	33	9,859	0.33%
2020/01/20	0	0.00	2	65.00	65.00	-2	9,649	-0.02%
2020/01/17	0	0.00	2	65.05	65.00	-2	9,827	-0.02%
2020/01/16	0	0.00	11	64.86	65.00	-11	9,991	-0.11%
2020/01/15	1	64.70	4	64.68	64.60	-3	10,200	-0.03%
2020/01/14	1	64.40	52	64.40	64.60	-51	10,474	-0.49%
2020/01/13	5	64.00	0	0.00	64.10	5	10,645	0.05%
2020/01/10	0	0.00	7	63.91	64.00	-7	10,980	-0.06%
2020/01/09	2	62.50	1	63.30	63.10	1	11,125	0.01%
2020/01/08	0	0.00	9	62.33	62.40	-9	11,228	-0.08%
2020/01/07	2	61.90	1	61.90	62.60	1	11,298	0.01%
2020/01/06	4	62.70	11	63.05	63.00	-7	11,277	-0.06%
2020/01/03	0	0.00	2	64.00	64.20	-2	11,123	-0.02%
2020/01/02	2	63.85	10	63.88	64.00	-8	11,110	-0.07%
2019/12/31	0	0.00	4	64.20	64.30	-4	11,087	-0.04%
2019/12/30	5	64.66	4	64.60	64.50	1	11,089	0.01%
2019/12/26	0	0.00	6	64.12	64.20	-6	11,268	-0.05%
2019/12/25	0	0.00	3	64.37	64.20	-3	11,349	-0.03%
2019/12/24	3	64.30	4	64.43	64.20	-1	11,358	-0.01%
2019/12/23	0	0.00	3	64.13	64.20	-3	11,380	-0.03%
2019/12/20	3	64.33	7	64.31	64.00	-4	11,325	-0.04%
2019/12/19	14	63.51	66	63.83	64.20	-52	11,254	-0.46%
2019/12/18	0	0.00	2	62.75	62.90	-2	11,153	-0.02%
2019/12/17	2	62.20	0	0.00	62.10	2	11,092	0.02%
2019/12/16	3	61.73	0	0.00	62.30	3	11,026	0.03%
2019/12/13	0	0.00	5	62.00	62.20	-5	10,920	-0.05%
2019/12/12	2	61.90	8	62.14	62.00	-6	10,841	-0.06%
2019/12/11	1	61.50	4.3	61.41	61.50	-3.3	10,740	-0.03%
2019/12/09	2	61.00	0	0.00	61.50	2	10,730	0.02%
2019/12/06	11	61.22	0	0.00	61.20	11	10,726	0.10%
2019/12/05	2	61.25	1	61.50	61.20	1	10,704	0.01%
2019/12/04	1	60.70	0	0.00	61.40	1	10,638	0.01%
2019/12/03	5	61.08	4	61.18	61.60	1	10,597	0.01%
2019/12/02	3	60.33	3	60.73	60.70	0	10,583	0.00%
2019/11/29	14	60.42	0	0.00	60.30	14	10,490	0.13%
2019/11/28	4	60.93	9	60.96	61.10	-5	10,377	-0.05%
2019/11/27	9	61.51	2	61.70	61.50	7	10,296	0.07%
2019/11/26	2	62.05	1	62.20	62.20	1	10,201	0.01%
2019/11/25	1	62.80	2	62.85	62.70	-1	9,855	-0.01%
2019/11/22	1	63.30	36	63.35	63.20	-35	9,882	-0.35%
2019/11/21	4	62.53	5.2	62.43	62.60	-1.2	9,740	-0.01%
2019/11/20	0	0.00	1	63.50	63.50	-1	9,635	-0.01%
2019/11/19	4	63.58	3	63.87	63.50	1	9,517	0.01%
2019/11/18	0	0.00	1	63.20	63.20	-1	9,345	-0.01%
2019/11/15	11	63.42	9	63.16	62.80	2	9,246	0.02%
2019/11/14	4	62.83	53	62.88	63.10	-49	9,077	-0.54%
2019/11/13	1	61.00	3	60.90	60.90	-2	8,633	-0.02%
2019/11/12	3	61.00	2	60.90	61.00	1	8,613	0.01%
2019/11/11	13	60.80	3	60.83	60.70	10	8,726	0.11%
2019/11/08	1	61.60	9	61.66	61.80	-8	8,655	-0.09%
2019/11/07	52	61.16	14	60.88	60.90	38	8,604	0.44%
2019/11/06	1	62.00	7	61.64	62.00	-6	8,534	-0.07%
2019/11/05	8	62.91	20	62.37	62.40	-12	8,452	-0.14%
2019/11/04	4	60.88	76	60.69	61.20	-72	8,223	-0.88%
2019/11/01	0	0.00	19	59.44	59.90	-19	8,014	-0.24%
2019/10/31	8	58.55	3	58.43	58.50	5	7,970	0.06%
2019/10/30	3	58.00	1	58.40	58.40	2	8,009	0.02%
2019/10/29	5	58.64	9	58.24	58.10	-4	8,029	-0.05%
2019/10/28	6	58.02	40	58.14	58.30	-34	7,926	-0.43%
2019/10/25	0	0.00	13	57.75	58.10	-13	8,021	-0.16%
2019/10/24	15	57.51	11	57.55	58.00	4	8,000	0.05%
2019/10/23	3	57.90	15	58.11	58.20	-12	7,919	-0.15%
2019/10/22	0	0.00	13	57.13	58.00	-13	7,751	-0.17%
2019/10/21	6	55.60	41	56.06	56.40	-35	7,474	-0.47%
2019/10/18	14	54.76	9	54.94	54.40	5	7,236	0.07%
2019/10/17	30	54.30	2	54.10	54.20	28	6,944	0.40%
2019/10/16	10	54.20	0	0.00	54.30	10	6,727	0.15%
2019/10/15	6	53.93	0	0.00	54.00	6	6,622	0.09%
2019/10/14	32	54.32	10	53.90	53.90	22	6,555	0.34%
2019/10/09	23	54.62	0	0.00	54.40	23	6,435	0.36%
2019/10/08	2	55.00	0	0.00	55.00	2	6,398	0.03%
2019/10/07	3	54.67	5	55.02	54.40	-2	6,367	-0.03%
2019/10/04	12	54.79	2	54.80	54.60	10	6,331	0.16%
2019/10/03	41	54.38	1	54.60	54.40	40	6,309	0.63%
2019/10/02	44	55.49	1	55.50	55.20	43	6,159	0.70%
2019/10/01	3	57.10	0	0.00	56.40	3	6,094	0.05%
2019/09/26	0	0.00	1	57.50	57.40	-1	6,021	-0.02%
2019/09/24	3	57.23	0.1	57.50	57.50	2.9	6,047	0.05%
2019/09/23	0	0.00	4	57.93	57.80	-4	5,948	-0.07%
2019/09/20	0	0.00	3.1	56.54	56.80	-3.1	5,874	-0.05%
2019/09/18	0	0.00	5	56.40	56.60	-5	5,935	-0.08%
2019/09/17	3	56.20	19	56.10	56.40	-16	5,964	-0.27%
2019/09/16	0	0.00	3	56.70	56.70	-3	6,073	-0.05%
2019/09/12	1	56.50	3	56.50	56.50	-2	6,172	-0.03%
2019/09/11	0	0.00	7	56.30	56.50	-7	6,250	-0.11%
2019/09/04	1	55.80	5	55.60	56.10	-4	6,331	-0.06%
2019/09/03	1	55.80	0	0.00	55.70	1	6,348	0.02%
2019/09/02	2	55.90	0	0.00	55.90	2	6,405	0.03%
2019/08/30	0	0.00	52	55.90	56.50	-52	6,425	-0.81%
2019/08/28	2	55.10	0	0.00	55.00	2	6,365	0.03%
2019/08/27	2	55.00	12	55.03	54.90	-10	6,405	-0.16%
2019/08/26	1	55.30	0	0.00	55.00	1	6,462	0.02%
2019/08/23	60	55.43	0	0.00	56.00	60	6,476	0.93%
2019/08/22	9	55.89	7	55.50	55.60	2	6,503	0.03%
2019/08/20	38	55.59	52	56.38	56.00	-14	6,623	-0.21%
2019/08/19	1	56.40	17	56.59	56.10	-16	6,557	-0.24%
2019/08/16	17	55.84	0	0.00	56.10	17	6,551	0.26%
2019/08/15	7	55.83	73	55.33	56.20	-66	6,490	-1.02%
2019/08/14	93	55.53	15	56.41	56.30	78	6,465	1.21%
2019/08/13	8	53.78	0	0.00	54.00	8	6,327	0.13%
2019/08/08	2	54.50	1	54.10	54.50	1	6,385	0.02%
2019/08/07	6	53.85	10	53.70	53.80	-4	6,468	-0.06%
2019/08/06	16	52.88	5	52.80	53.50	11	6,473	0.17%
2019/08/05	7	53.91	0	0.00	53.90	7	6,463	0.11%
2019/08/02	19	54.98	0	0.00	54.90	19	6,399	0.30%
2019/08/01	5	56.36	1	56.20	56.00	4	6,318	0.06%
2019/07/31	17	57.77	1	57.70	57.50	16	6,225	0.26%
2019/07/30	13	58.08	0	0.00	57.90	13	6,215	0.21%
2019/07/29	14	57.87	3	58.07	57.90	11	6,222	0.18%
2019/07/26	5	61.38	1	61.40	61.50	4	6,096	0.07%
2019/07/25	1	61.30	0.3	61.50	61.50	0.8	6,011	0.01%
2019/07/24	6	61.23	0	0.00	61.00	6	5,977	0.10%
2019/07/23	2	60.90	0	0.00	61.10	2	5,958	0.03%
2019/07/22	1	61.10	1	61.60	61.50	0	5,954	0.00%
2019/07/19	5	61.62	2	61.55	60.90	3	6,023	0.05%
2019/07/18	6.1	61.72	2	61.50	61.60	4.1	5,943	0.07%
2019/07/17	5	61.64	1	62.00	61.70	4	5,971	0.07%
2019/07/16	10	61.89	1	61.90	61.90	9	5,960	0.15%
2019/07/10	2	60.70	1	61.00	60.90	1	6,276	0.02%
2019/07/09	2	60.20	0	0.00	60.10	2	6,332	0.03%
2019/07/05	1	60.20	0	0.00	60.60	1	6,410	0.02%
2019/07/04	0	0.00	1	60.90	61.00	-1	6,396	-0.02%
2019/07/03	6	60.90	0	0.00	60.70	6	6,433	0.09%
2019/07/02	1	61.20	0	0.00	61.40	1	6,464	0.02%
2019/07/01	1	61.00	60	60.65	60.80	-59	6,413	-0.92%
2019/06/24	0	0.00	1	61.10	60.70	-1	6,463	-0.02%
2019/06/21	0	0.00	3	61.23	61.30	-3	6,451	-0.05%
2019/06/20	2	60.80	1	61.00	60.80	1	6,366	0.02%
2019/06/19	1	60.20	4	60.20	60.30	-3	6,275	-0.05%
2019/06/14	0	0.00	5	59.60	59.00	-5	6,261	-0.08%
2019/06/13	0	0.00	1	59.70	60.00	-1	6,273	-0.02%
2019/06/12	0	0.00	1	59.70	60.00	-1	6,319	-0.02%
2019/06/11	10	59.60	6	59.85	59.60	4	6,289	0.06%
2019/06/10	0	0.00	9	58.71	58.90	-9	6,221	-0.14%
2019/06/06	4	58.45	1	58.00	58.20	3	6,178	0.05%
2019/06/05	1	58.30	1	58.30	58.30	0	6,204	0.00%
2019/06/03	0	0.00	3	58.00	58.50	-3	6,265	-0.05%
2019/05/31	11	58.34	3	57.73	58.90	8	6,283	0.13%
2019/05/30	1	56.30	17	56.20	56.70	-16	6,173	-0.26%
2019/05/28	6	56.48	1	56.70	56.70	5	6,252	0.08%
2019/05/27	0	0.00	2	55.60	55.60	-2	6,131	-0.03%
2019/05/24	1	55.90	0	0.00	55.70	1	6,214	0.02%
2019/05/23	1	56.00	0	0.00	55.90	1	6,267	0.02%
2019/05/22	10	56.80	0	0.00	56.50	10	6,325	0.16%
2019/05/21	0	0.00	1	57.10	56.70	-1	6,411	-0.02%
2019/05/20	15	55.83	5	55.98	56.30	10	6,374	0.16%
2019/05/17	10	56.64	3	56.70	56.40	7	6,340	0.11%
2019/05/16	0	0.00	12	57.50	57.30	-12	6,316	-0.19%
2019/05/15	2	57.00	6	57.48	57.50	-4	6,321	-0.06%
2019/05/14	37	57.17	16	57.16	57.40	21	6,256	0.34%
2019/05/13	3	57.80	0	0.00	58.00	3	6,269	0.05%
2019/05/10	0	0.00	2	58.70	58.80	-2	6,296	-0.03%
2019/05/08	0	0.00	1	59.10	59.60	-1	6,350	-0.02%
2019/05/06	6	58.57	0	0.00	58.40	6	6,421	0.09%
2019/05/02	1	59.70	0	0.00	59.60	1	6,306	0.02%
2019/04/30	2	58.60	0	0.00	59.20	2	6,291	0.03%
2019/04/29	3	59.70	5	59.60	59.70	-2	6,334	-0.03%
2019/04/26	8	58.80	5	58.84	59.00	3	6,341	0.05%
2019/04/25	11	59.96	0	0.00	59.80	11	6,462	0.17%
2019/04/24	3	60.40	23	60.53	60.80	-20	6,718	-0.30%
2019/04/23	0	0.00	10	60.30	60.60	-10	6,844	-0.15%
2019/04/22	2	59.80	0	0.00	59.80	2	6,833	0.03%
2019/04/19	0	0.00	1	60.60	60.30	-1	6,883	-0.01%
2019/04/18	5	60.46	1	60.69	60.80	4	6,937	0.06%
2019/04/17	1	60.50	47	61.10	60.70	-46	6,997	-0.66%
2019/04/16	0	0.00	11	58.81	59.10	-11	6,800	-0.16%
2019/04/15	10	59.20	1	58.90	58.80	9	6,873	0.13%
2019/04/11	0	0.00	1	58.30	58.20	-1	6,838	-0.01%
2019/04/08	5	58.40	1.9	58.16	58.30	3.1	6,825	0.05%
2019/04/03	2	57.70	0	0.00	57.80	2	6,753	0.03%
2019/04/02	1	57.80	0	0.00	58.00	1	6,724	0.01%
2019/04/01	30	58.49	6	58.48	58.40	24	6,632	0.36%
2019/03/29	5	57.50	1	57.60	57.80	4	6,502	0.06%
2019/03/27	0	0.00	2	56.95	57.00	-2	6,540	-0.03%
2019/03/25	2	56.10	10	55.90	56.10	-8	6,525	-0.12%
2019/03/22	6	56.18	0	0.00	56.50	6	6,503	0.09%
2019/03/21	1	56.10	11	56.37	56.20	-10	6,508	-0.15%
2019/03/20	4	56.38	0	0.00	56.60	4	6,509	0.06%
2019/03/19	0	0.00	3	57.10	56.90	-3	6,489	-0.05%
2019/03/18	0	0.00	3	57.10	57.20	-3	6,516	-0.05%
2019/03/15	0	0.00	12	56.75	57.00	-12	6,481	-0.19%
2019/03/13	2	56.50	2	56.70	56.70	0	6,466	0.00%
2019/03/11	1	56.30	0	0.00	55.80	1	6,606	0.02%
2019/03/07	3	56.03	3	56.33	56.80	0	6,813	0.00%
2019/03/06	11	56.09	0	0.00	56.30	11	6,802	0.16%
2019/03/05	1	56.00	4	56.58	56.60	-3	6,848	-0.04%
2019/03/04	7	56.33	2.2	56.34	56.60	4.8	6,844	0.07%
2019/02/27	0	0.00	1	56.80	57.20	-1	6,787	-0.01%
2019/02/26	2	57.20	3	57.30	56.90	-1	6,731	-0.01%
2019/02/25	0	0.00	3	57.03	57.30	-3	6,687	-0.04%
2019/02/22	1	55.80	0	0.00	56.00	1	6,629	0.02%
2019/02/21	6	56.28	1	56.10	56.20	5	6,578	0.08%
2019/02/20	1	57.30	14	56.96	57.10	-13	6,542	-0.20%
2019/02/19	2	56.00	8	56.20	56.10	-6	6,462	-0.09%
2019/02/18	1	56.00	0	0.00	56.00	1	6,521	0.02%
2019/02/15	0	0.00	1	56.30	56.60	-1	6,543	-0.02%
2019/02/14	2	56.10	2	56.90	57.00	0	6,515	0.00%
2019/02/13	2	55.95	0.1	56.30	56.20	1.9	6,424	0.03%
2019/02/12	4	56.55	1	56.50	56.80	3	6,353	0.05%
2019/02/11	0	0.00	1	56.60	56.50	-1	6,289	-0.02%
2019/01/30	2	55.80	1	55.90	55.90	1	6,237	0.02%
2019/01/29	0	0.00	1	55.80	55.80	-1	6,138	-0.02%
2019/01/28	0	0.00	1	55.80	55.90	-1	6,119	-0.02%
2019/01/25	1	55.80	14	55.83	55.90	-13	6,145	-0.21%
2019/01/24	0	0.00	2	55.50	55.50	-2	6,019	-0.03%
2019/01/23	1	54.50	0	0.00	55.20	1	6,078	0.02%
2019/01/22	25	54.93	4	54.83	55.00	21	6,037	0.35%
2019/01/21	3	55.20	5	55.12	55.20	-2	5,992	-0.03%
2019/01/18	2	55.20	14	55.39	55.50	-12	5,901	-0.20%
2019/01/17	0	0.00	31	55.17	55.20	-31	5,913	-0.52%
2019/01/16	2	54.65	31	54.87	54.80	-29	5,768	-0.50%
2019/01/15	0	0.00	4	53.53	53.80	-4	5,478	-0.07%
2019/01/14	0	0.00	1	53.10	53.10	-1	5,419	-0.02%
2019/01/11	0	0.00	3	53.10	53.20	-3	5,527	-0.05%
2019/01/10	5	53.30	3	53.20	53.30	2	5,471	0.04%
2019/01/09	3	52.90	12	53.25	53.10	-9	5,415	-0.17%
2019/01/08	3	52.87	0	0.00	52.80	3	5,370	0.06%
2019/01/07	2	52.60	6	52.70	52.50	-4	5,362	-0.07%
2019/01/04	1	52.00	15	51.68	52.00	-14	5,341	-0.26%
2019/01/02	2	52.40	0	0.00	52.10	2	5,607	0.04%
2018/12/28	1	52.00	22	52.38	52.70	-21	5,630	-0.37%
2018/12/27	0	0.00	1	52.20	51.70	-1	5,631	-0.02%
2018/12/26	0	0.00	2	51.60	51.60	-2	5,685	-0.04%
2018/12/25	1	51.10	0	0.00	51.10	1	5,689	0.02%
2018/12/24	0	0.00	3	51.83	51.80	-3	5,725	-0.05%
2018/12/22	0	0.00	0	51.40	51.40	0	5,758	0.00%
2018/12/20	0	0.00	7	51.89	51.70	-7	5,791	-0.12%
2018/12/19	0	0.00	1	50.80	51.20	-1	5,708	-0.02%
2018/12/18	1	50.30	0	0.00	50.50	1	5,712	0.02%
2018/12/17	0	0.00	11	51.02	50.90	-11	5,801	-0.19%
2018/12/14	1	50.80	0	0.00	50.80	1	5,826	0.02%
2018/12/13	2	50.80	6	50.95	51.10	-4	5,857	-0.07%
2018/12/12	2	50.50	2	50.45	50.50	0	6,008	0.00%
2018/12/11	0	0.00	11	49.74	50.10	-11	6,030	-0.18%
2018/12/06	0	0.00	1	48.90	48.80	-1	6,334	-0.02%
2018/12/05	2	49.65	1	49.85	49.75	1	6,362	0.02%
2018/12/04	0	0.00	2	50.45	50.30	-2	6,479	-0.03%
2018/12/03	20	50.24	5	50.32	50.30	15	6,487	0.23%
2018/11/30	0	0.00	7	49.66	49.95	-7	6,504	-0.11%
2018/11/29	3	49.43	1	49.30	49.15	2	6,490	0.03%
2018/11/28	8	49.08	1	49.40	49.40	7	6,624	0.11%
2018/11/27	0	0.00	2	49.48	49.45	-2	6,565	-0.03%
2018/11/26	2	48.88	0	0.00	49.00	2	6,581	0.03%
2018/11/21	0	0.00	2	49.20	49.05	-2	6,713	-0.03%
2018/11/19	6	49.52	1	49.75	49.65	5	6,764	0.07%
2018/11/16	1	49.20	2	49.10	49.45	-1	6,734	-0.01%
2018/11/15	3	48.77	0	0.00	48.85	3	6,720	0.04%
2018/11/14	1	49.25	0	0.00	49.50	1	6,680	0.01%
2018/11/13	1	48.75	0	0.00	48.70	1	6,642	0.02%
2018/11/12	2	49.38	0	0.00	49.50	2	6,679	0.03%
2018/11/09	3	48.88	1	49.40	49.40	2	6,724	0.03%
2018/11/08	0	0.00	3	50.03	50.00	-3	6,750	-0.04%
2018/11/07	0	0.00	4	49.70	49.90	-4	6,749	-0.06%
2018/11/05	4	48.75	0	0.00	49.40	4	6,849	0.06%
2018/11/02	3	49.53	6	49.36	49.60	-3	6,864	-0.04%
2018/11/01	0	0.00	1	48.85	49.20	-1	6,840	-0.01%
2018/10/30	3	47.92	1	48.00	47.75	2	6,823	0.03%
2018/10/29	1	47.70	0	0.00	47.80	1	6,847	0.01%
2018/10/26	1	47.50	0	0.00	47.50	1	6,880	0.01%
2018/10/25	12	47.31	0	0.00	47.50	12	6,864	0.17%
2018/10/23	2	48.10	3	47.98	48.00	-1	6,952	-0.01%
2018/10/22	0.1	48.00	0	0.00	47.75	0.1	7,134	0.00%
2018/10/19	7	47.63	0	0.00	47.90	7	7,208	0.10%
2018/10/17	1	48.95	1	49.10	49.00	0	7,209	0.00%
2018/10/16	1	48.45	0	0.00	48.40	1	7,197	0.01%
2018/10/15	9	48.48	0	0.00	48.45	9	7,192	0.13%
2018/10/12	0	49.80	2	48.90	49.15	-2	7,179	-0.03%
2018/10/11	24	49.14	4	48.96	48.80	20	7,139	0.28%
2018/10/09	1	50.80	0	0.00	50.60	1	6,880	0.01%
2018/10/08	7	50.86	1	50.60	50.70	6	6,819	0.09%
2018/10/05	14	50.94	3	51.03	50.50	11	6,793	0.16%
2018/10/04	1	52.10	1	52.10	51.50	0	6,749	0.00%
2018/10/03	0	0.00	4.1	52.51	52.50	-4.1	6,778	-0.06%
2018/10/02	1	52.80	0	0.00	52.80	1	6,847	0.01%
2018/10/01	1	53.30	2	53.85	53.30	-1	6,828	-0.01%
2018/09/28	1	53.00	6	53.00	53.20	-5	6,875	-0.07%
2018/09/27	1	52.70	1	52.70	53.00	0	6,890	0.00%
2018/09/26	2	52.80	0	0.00	52.90	2	6,964	0.03%
2018/09/25	0	0.00	1	52.70	53.00	-1	7,033	-0.01%
2018/09/21	0	0.00	1	52.20	52.20	-1	7,046	-0.01%
2018/09/19	4	53.00	1	52.90	53.00	3	7,061	0.04%
2018/09/18	1	53.10	38	52.97	52.80	-37	7,093	-0.52%
2018/09/17	0	0.00	1	52.10	52.30	-1	6,946	-0.01%
2018/09/14	14	52.00	2	52.50	52.00	12	6,958	0.17%
2018/09/13	2	51.50	2	51.55	51.70	0	6,860	0.00%
2018/09/12	2	50.10	0	0.00	50.30	2	6,765	0.03%
2018/09/11	3.1	49.75	0	0.00	49.70	3.1	6,755	0.05%
2018/09/10	5.1	49.36	10	49.49	49.60	-4.9	6,753	-0.07%
2018/09/07	28	50.39	11	50.10	50.10	17	6,853	0.25%
2018/09/06	11	50.85	3	50.50	50.70	8	6,817	0.12%
2018/09/05	38	51.78	1	51.70	51.60	37	6,696	0.55%
2018/09/04	7	51.93	0	0.00	52.00	7	6,705	0.10%
2018/09/03	2	52.35	0	0.00	52.20	2	6,665	0.03%
2018/08/31	20	52.78	2	52.90	52.80	18	6,729	0.27%
2018/08/30	2	53.40	3	53.13	53.20	-1	6,730	-0.01%
2018/08/29	5	53.42	6	53.57	53.50	-1	6,816	-0.01%
2018/08/28	2	52.95	1	52.90	53.00	1	6,879	0.01%
2018/08/27	2	51.90	1	51.90	51.70	1	7,106	0.01%
2018/08/24	10	51.95	0	0.00	51.90	10	7,288	0.14%
2018/08/23	4	52.38	1	52.20	52.20	3	7,454	0.04%
2018/08/22	1	52.10	5	52.10	52.30	-4	7,537	-0.05%
2018/08/21	1	52.50	1	52.30	52.50	0	7,544	0.00%
2018/08/20	0	0.00	3	52.30	52.20	-3	7,623	-0.04%
2018/08/16	2	51.50	0	0.00	51.40	2	7,656	0.03%
2018/08/15	0	0.00	2	51.80	51.80	-2	7,784	-0.03%
2018/08/14	4	51.75	8	51.80	51.70	-4	7,940	-0.05%
2018/08/13	24	51.84	0	0.00	51.80	24	7,971	0.30%
2018/08/10	6	52.60	5	52.66	52.60	1	7,910	0.01%
2018/08/09	5.1	52.83	0	0.00	52.60	5.1	7,946	0.06%
2018/08/08	1	52.90	0	0.00	53.10	1	7,958	0.01%
2018/08/07	0	0.00	1	52.90	52.60	-1	8,022	-0.01%
2018/08/06	1	52.60	1	52.80	52.60	0	8,218	0.00%
2018/08/03	1	52.40	3	52.60	52.60	-2	8,250	-0.02%
2018/08/02	6	52.50	0	0.00	52.30	6	8,256	0.07%
2018/08/01	2	53.00	1	52.90	53.30	1	8,339	0.01%
2018/07/31	1	52.50	0	0.00	52.90	1	8,367	0.01%
2018/07/30	14	52.42	3	52.40	52.50	11	8,330	0.13%
2018/07/27	10	55.52	20	55.65	55.60	-10	8,218	-0.12%
2018/07/26	2	55.40	4	55.40	55.50	-2	8,111	-0.02%
2018/07/25	0	0.00	1	55.10	55.20	-1	8,032	-0.01%
2018/07/24	0	0.00	11	54.40	54.60	-11	8,022	-0.14%
2018/07/23	0	0.00	11	54.14	54.50	-11	7,992	-0.14%
2018/07/20	20	54.30	1	54.30	54.20	19	7,966	0.24%
2018/07/19	5	54.28	3	54.13	54.60	2	7,893	0.03%
2018/07/18	4	53.75	7	53.74	54.00	-3	7,887	-0.04%
2018/07/17	4	52.90	5	53.10	53.20	-1	7,853	-0.01%
2018/07/16	0	0.00	1	52.32	52.60	-1	7,882	-0.01%
2018/07/13	2	52.20	2	52.30	52.40	0	7,940	0.00%
2018/07/12	6	52.02	7	52.06	51.90	-1	8,078	-0.01%
2018/07/11	7	51.69	0	0.00	52.20	7	8,239	0.08%
2018/07/10	4	52.35	0	0.00	52.60	4	8,272	0.05%
2018/07/09	5	52.20	0	0.00	52.20	5	8,343	0.06%
2018/07/06	4	52.00	3	51.80	51.70	1	8,434	0.01%
2018/07/05	4	51.90	2	52.25	52.10	2	8,387	0.02%
2018/07/04	6	52.07	0	0.00	51.90	6	8,364	0.07%
2018/07/03	4	52.70	0.1	52.60	52.40	3.9	8,321	0.05%
2018/07/02	0	0.00	2	53.00	53.00	-2	8,300	-0.02%
2018/06/29	6	52.83	1	52.90	53.50	5	8,254	0.06%
2018/06/28	9	52.64	15	52.80	52.80	-6	8,166	-0.07%
2018/06/27	11	53.04	0	0.00	53.00	11	8,091	0.14%
2018/06/26	1	53.20	0	0.00	53.20	1	8,089	0.01%
2018/06/25	4	53.80	1	53.70	53.70	3	8,120	0.04%
2018/06/21	2	54.15	0	0.00	54.00	2	8,133	0.02%
2018/06/20	4	53.80	3	53.40	54.00	1	8,136	0.01%
2018/06/19	9	53.68	5	53.70	53.50	4	8,098	0.05%
2018/06/15	9	54.06	1	54.20	53.90	8	8,006	0.10%
2018/06/14	12	54.67	5	54.66	54.50	7	7,758	0.09%
2018/06/13	4	55.35	0	0.00	55.20	4	7,679	0.05%
2018/06/12	22	55.05	2	55.30	54.90	20	7,703	0.26%
2018/06/11	4	55.50	0	0.00	55.30	4	7,585	0.05%
2018/06/08	6	56.05	2	55.85	56.20	4	7,453	0.05%
2018/06/07	2	57.00	4	56.80	57.00	-2	7,364	-0.03%
2018/06/06	9	57.01	4	57.03	57.20	5	7,336	0.07%
2018/06/05	21	56.95	5	57.04	57.00	16	7,238	0.22%
2018/06/04	2	56.10	39	56.42	57.50	-37	7,131	-0.52%
2018/06/01	8	54.40	17	54.77	55.10	-9	6,838	-0.13%
2018/05/31	22	53.38	0	0.00	53.00	22	6,612	0.33%
2018/05/30	5	53.50	2	53.40	53.40	3	6,441	0.05%
2018/05/29	1	53.90	0	0.00	53.90	1	6,370	0.02%
2018/05/28	29.1	53.67	2	53.90	53.60	27.1	6,449	0.42%
2018/05/25	23	53.48	16	53.20	53.40	7	6,446	0.11%
2018/05/24	2	53.40	0	0.00	53.50	2	6,372	0.03%
2018/05/23	9.3	53.60	0	0.00	53.00	9.3	6,428	0.14%
2018/05/22	12	54.92	14	54.94	55.00	-2	6,283	-0.03%
2018/05/21	3	52.97	3	52.97	52.90	0	6,174	0.00%
2018/05/18	4	52.68	1	52.70	52.60	3	6,224	0.05%
2018/05/17	4	52.93	0	0.00	52.90	4	6,265	0.06%
2018/05/16	9	52.32	0	0.00	52.60	9	6,237	0.14%
2018/05/15	9	51.86	4	52.00	52.50	5	6,262	0.08%
2018/05/14	18	51.72	7	52.04	52.10	11	6,321	0.17%
2018/05/11	18	53.09	1	53.30	53.10	17	6,128	0.28%
2018/05/10	5	52.90	0	0.00	52.90	5	6,085	0.08%
2018/05/08	2	52.80	0	0.00	52.80	2	5,986	0.03%
2018/05/07	4	53.25	0	0.00	53.10	4	5,960	0.07%
2018/05/04	33	52.69	0	0.00	52.80	33	6,008	0.55%
2018/05/03	8	52.90	4	53.00	52.70	4	5,975	0.07%
2018/05/02	4	54.15	0	0.00	53.60	4	5,918	0.07%
2018/04/30	1	54.30	0	0.00	54.10	1	5,901	0.02%
2018/04/27	1	54.20	0	0.00	54.00	1	5,889	0.02%
2018/04/26	7	54.20	3	54.10	54.10	4	5,912	0.07%
2018/04/25	12	54.20	14	54.20	54.20	-2	5,973	-0.03%
2018/04/24	2	54.30	2	54.70	54.30	0	6,050	0.00%
2018/04/23	7	54.14	0	0.00	54.10	7	6,067	0.12%
2018/04/20	3	54.07	0	0.00	54.00	3	6,073	0.05%
2018/04/19	3	54.47	1	54.90	54.90	2	6,037	0.03%
2018/04/18	7	54.17	3	53.27	53.20	4	6,000	0.07%
2018/04/17	12	53.98	1	54.40	53.80	11	5,909	0.19%
2018/04/16	6	55.22	0	0.00	55.10	6	5,814	0.10%
2018/04/13	7	56.30	0	0.00	56.10	7	5,810	0.12%
2018/04/12	12	56.93	0	0.00	56.80	12	5,691	0.21%
2018/04/11	1	58.10	0	0.00	57.50	1	5,664	0.02%
2018/04/10	2.1	57.76	0	0.00	57.70	2.1	5,708	0.04%
2018/04/03	2	58.45	0	0.00	58.30	2	5,761	0.03%
2018/03/31	0	0.00	0	59.70	59.10	0	5,829	0.00%
2018/03/30	3	59.07	0	0.00	58.80	3	5,835	0.05%
2018/03/29	6	58.83	0	0.00	58.80	6	5,799	0.10%
2018/03/28	3	59.17	0	0.00	59.20	3	5,701	0.05%
2018/03/27	25	59.82	0	0.00	59.80	25	5,629	0.44%
2018/03/26	1	59.50	0	0.00	60.20	1	5,516	0.02%
2018/03/23	2.1	59.86	0	0.00	60.00	2.1	5,522	0.04%
2018/03/22	0	0.00	3	61.20	61.10	-3	5,515	-0.05%
2018/03/19	0	0.00	11	60.75	61.00	-11	5,695	-0.19%
2018/03/16	0	0.00	1	60.80	60.30	-1	5,746	-0.02%
2018/03/15	1	60.30	3	60.33	60.40	-2	5,745	-0.03%
2018/03/12	2	59.70	0	0.00	60.00	2	6,021	0.03%
2018/03/08	1	59.00	1	58.90	58.90	0	6,304	0.00%
2018/03/05	0	0.00	1	59.20	59.30	-1	7,039	-0.01%
2018/03/02	2	59.05	0	0.00	59.30	2	7,079	0.03%
2018/03/01	11	58.86	0	0.00	58.80	11	7,068	0.16%
2018/02/27	1	59.90	1	59.70	59.60	0	7,023	0.00%
2018/02/26	2	59.85	0	0.00	59.70	2	7,023	0.03%
2018/02/23	0.1	60.00	0	0.00	59.60	0.1	7,138	0.00%
2018/02/22	0.2	59.90	0	0.00	59.70	0.2	7,231	0.00%
2018/02/21	4	59.93	0	0.00	59.50	4	7,312	0.05%
2018/02/12	1	58.50	0	0.00	58.50	1	7,319	0.01%
2018/02/09	2	58.35	0	0.00	59.20	2	7,333	0.03%
2018/02/08	4.3	59.72	0	0.00	59.50	4.3	7,387	0.06%
2018/02/07	3	60.30	1	61.00	59.40	2	7,980	0.03%
2018/02/06	18	60.18	14	60.59	60.00	4	7,904	0.05%
2018/02/05	1	62.80	0	0.00	62.90	1	7,733	0.01%
2018/02/01	0	0.00	2	64.55	64.00	-2	7,677	-0.03%
2018/01/31	6	63.50	0	0.00	63.50	6	7,684	0.08%
2018/01/30	1	64.40	3	64.30	63.70	-2	7,633	-0.03%
2018/01/26	0	0.00	0.1	64.40	64.40	-0.1	7,589	0.00%
2018/01/23	0.2	64.10	0	0.00	64.20	0.2	7,460	0.00%
2018/01/19	1	64.70	1	65.00	65.00	0	7,349	0.00%
2018/01/18	0	0.00	3	64.83	64.60	-3	7,260	-0.04%
2018/01/17	1	63.00	5	63.80	63.70	-4	7,178	-0.06%
2018/01/16	0.1	63.40	4	63.28	63.40	-3.9	7,125	-0.05%
2018/01/15	1	62.60	5	62.70	62.80	-4	7,075	-0.06%
2018/01/10	6	61.70	0	0.00	61.90	6	7,126	0.08%
2018/01/09	3	61.90	0	0.00	61.50	3	7,115	0.04%
2018/01/08	0	0.00	1	62.00	62.60	-1	7,226	-0.01%
2018/01/05	3	62.00	0	0.00	61.80	3	7,198	0.04%
2018/01/04	2	62.70	2	62.75	62.90	0	7,152	0.00%
2018/01/03	0	0.00	2	62.80	62.60	-2	7,163	-0.03%
2018/01/02	1	61.90	2	61.90	61.90	-1	7,048	-0.01%