和碩 (4938)-第一金-路竹券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
106.0
漲跌
▲2.5
漲幅
+2.42%
成交量
17,433張
產業
上市電腦週邊類股
1648人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	0.1	105.50	106.00	-0.1	15,048	0.00%
2024/05/30	2	103.50	5	103.90	103.50	-3	14,835	-0.02%
2024/05/29	3.1	103.84	17	104.35	104.50	-13.9	14,754	-0.09%
2024/05/28	3	105.17	2	105.50	105.00	1	14,637	0.01%
2024/05/27	3.4	105.85	3	107.00	106.50	0.4	14,628	0.00%
2024/05/24	4	104.75	1.5	106.83	106.00	2.5	14,517	0.02%
2024/05/23	7	106.07	3	105.33	106.50	4	14,405	0.03%
2024/05/22	2.5	107.00	28	106.98	107.00	-25.5	14,264	-0.18%
2024/05/21	1	102.50	6	104.42	104.50	-5	14,142	-0.04%
2024/05/20	4	103.75	5	103.90	104.50	-1	13,993	-0.01%
2024/05/17	2	102.74	10	102.80	103.50	-8	13,873	-0.06%
2024/05/16	0.5	100.88	5	101.50	101.50	-4.5	13,709	-0.03%
2024/05/15	14	101.43	2	101.75	100.50	12	13,660	0.09%
2024/05/14	4.3	101.08	3	101.67	101.00	1.3	13,646	0.01%
2024/05/13	0	0.00	2	100.00	99.40	-2	13,435	-0.01%
2024/05/10	1	99.90	0	0.00	99.50	1	13,421	0.01%
2024/05/08	1	99.60	2	99.80	99.70	-1	13,378	-0.01%
2024/05/07	2	99.00	0	0.00	99.80	2	13,394	0.01%
2024/05/06	1	99.30	5	99.84	99.60	-4	13,351	-0.03%
2024/05/03	2	97.25	2	98.40	97.10	0	13,267	0.00%
2024/05/02	0.1	96.30	0	0.00	96.40	0.1	13,249	0.00%
2024/04/30	0	0.00	1	97.40	97.70	-1	13,446	-0.01%
2024/04/26	0	0.00	9	97.26	97.00	-9	13,432	-0.07%
2024/04/25	1	94.80	0	0.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	2	96.40	96.70	-2	13,360	-0.01%
2024/04/23	0	0.00	20	94.70	94.70	-20	13,435	-0.15%
2024/04/22	4	94.68	0.2	95.00	94.50	3.8	13,481	0.03%
2024/04/19	23.1	93.89	25.2	95.59	94.80	-2.1	13,453	-0.02%
2024/04/18	0	0.00	1	97.00	96.60	-1	13,250	-0.01%
2024/04/17	0	0.00	5	96.40	96.40	-5	13,289	-0.04%
2024/04/16	2.3	96.00	1.7	97.51	95.40	0.6	13,217	0.00%
2024/04/15	0	0.00	3	99.60	98.70	-3	12,982	-0.02%
2024/04/12	3	98.53	1	99.00	98.30	2	12,865	0.02%
2024/04/11	3	100.60	8	100.00	101.50	-5	12,727	-0.04%
2024/04/10	3	101.50	0	0.00	101.00	3	12,741	0.02%
2024/04/09	0.5	100.00	5	101.00	100.50	-4.5	12,653	-0.04%
2024/04/08	2.5	100.90	5	101.00	101.00	-2.5	12,569	-0.02%
2024/04/03	6	97.72	2	97.60	97.40	4	12,409	0.03%
2024/04/02	0	98.50	2	99.20	98.30	-2	12,352	-0.02%
2024/04/01	18	98.83	5	98.78	97.50	13	12,444	0.10%
2024/03/29	4	99.55	21.7	100.99	102.00	-17.7	12,305	-0.14%
2024/03/28	27.3	99.95	3.2	98.99	99.70	24.1	11,794	0.20%
2024/03/27	2	96.60	11.5	97.66	98.40	-9.5	11,473	-0.08%
2024/03/26	19.7	98.01	55.8	98.22	97.80	-36.1	11,451	-0.31%
2024/03/25	24.6	101.59	6.1	100.93	101.50	18.5	11,190	0.17%
2024/03/22	4.5	102.56	2.1	101.98	102.00	2.4	10,988	0.02%
2024/03/21	13.1	102.86	9.2	102.35	104.50	3.9	10,738	0.04%
2024/03/20	33.5	105.49	46.6	103.78	103.50	-13.1	10,139	-0.13%
2024/03/19	24	98.75	39.3	96.75	100.00	-15.3	8,878	-0.17%
2024/03/18	20	89.00	4.2	89.92	91.00	15.8	8,004	0.20%
2024/03/15	0	0.00	4	89.53	89.10	-4	7,842	-0.05%
2024/03/14	14	88.76	2	88.80	88.60	12	7,682	0.16%
2024/03/13	4.1	89.77	35.4	89.70	89.90	-31.4	7,542	-0.42%
2024/03/12	1	85.60	3	86.47	87.50	-2	7,197	-0.03%
2024/03/11	0.2	84.90	0	0.00	85.10	0.2	7,121	0.00%
2024/03/08	2	85.40	2.3	86.20	85.30	-0.3	7,116	0.00%
2024/03/07	2.2	85.37	0	0.00	85.40	2.2	7,063	0.03%
2024/03/06	0.8	85.86	1	85.90	86.50	-0.2	6,997	0.00%
2024/03/05	0.1	85.40	0	0.00	86.50	0.1	7,064	0.00%
2024/03/04	0	85.60	0.2	86.00	86.00	-0.1	7,086	0.00%
2024/03/01	0.2	85.47	0	0.00	84.90	0.2	7,078	0.00%
2024/02/29	0	0.00	3	85.27	85.50	-3	7,042	-0.04%
2024/02/27	3.1	84.20	0	0.00	84.30	3.1	6,954	0.04%
2024/02/26	1.1	85.57	0	0.00	85.60	1.1	6,928	0.02%
2024/02/23	0.3	85.92	4	86.85	85.90	-3.7	6,926	-0.05%
2024/02/21	3	85.63	0	0.00	85.90	3	6,966	0.04%
2024/02/20	0.8	85.00	5	85.02	85.50	-4.2	7,099	-0.06%
2024/02/19	0	84.20	20	84.70	84.80	-20	7,108	-0.28%
2024/02/16	0	0.00	1	84.70	84.70	-1	7,199	-0.01%
2024/02/15	1	83.40	22	83.82	83.70	-21	7,308	-0.29%
2024/02/05	1	83.40	0	84.30	84.50	1	7,268	0.01%
2024/02/02	0	0.00	0.1	84.40	84.30	-0.1	7,266	0.00%
2024/02/01	2	84.00	0	0.00	84.10	2	7,299	0.03%
2024/01/31	2.1	82.62	0	0.00	82.70	2.1	7,276	0.03%
2024/01/30	1	83.70	0	0.00	83.80	1	7,219	0.01%
2024/01/29	1	84.10	0	0.00	84.20	1	7,241	0.01%
2024/01/26	1.1	83.71	3	84.10	83.30	-1.9	7,212	-0.03%
2024/01/25	1	84.30	3	84.27	84.20	-2	7,174	-0.03%
2024/01/24	6.2	86.39	6	85.72	86.10	0.1	7,126	0.00%
2024/01/22	1	83.00	0	0.00	83.00	1	6,794	0.01%
2024/01/19	0	0.00	2	81.85	82.60	-2	6,812	-0.03%
2024/01/18	1	81.00	0	0.00	80.70	1	6,816	0.01%
2024/01/17	0	0.00	1	80.80	80.80	-1	6,811	-0.01%
2024/01/16	1	82.29	20	81.80	81.80	-19	6,705	-0.28%
2024/01/11	21	83.25	0	0.00	82.50	21	6,663	0.32%
2024/01/10	0.1	82.90	0.2	83.20	82.90	-0.1	6,595	0.00%
2024/01/09	16	83.90	0	0.00	83.80	16	6,670	0.24%
2024/01/08	0	0.00	0.3	83.70	83.90	-0.3	6,669	0.00%
2024/01/05	1.1	83.90	3	84.07	83.90	-2	6,640	-0.03%
2024/01/04	1.4	84.57	1.3	84.91	84.60	0.1	6,633	0.00%
2024/01/03	31.1	85.45	0	0.00	85.90	31.1	6,624	0.47%
2024/01/02	0.4	86.55	2	86.50	87.40	-1.6	6,564	-0.02%
2023/12/29	2.1	86.08	15.2	87.36	87.30	-13.2	6,566	-0.20%
2023/12/28	2	88.60	3	88.70	88.20	-1	6,480	-0.01%
2023/12/27	2	89.00	0	0.00	89.50	2	6,434	0.03%
2023/12/26	5	87.80	6	87.68	88.00	-1	6,217	-0.02%
2023/12/25	0	86.40	30	86.76	86.80	-30	6,146	-0.49%
2023/12/22	0	0.00	2.3	85.64	85.80	-2.3	6,086	-0.04%
2023/12/21	5	84.86	2	85.50	85.90	3	5,982	0.05%
2023/12/20	22.3	85.56	26	85.91	86.50	-3.7	5,833	-0.06%
2023/12/19	2.4	84.55	12	84.58	85.00	-9.7	5,606	-0.17%
2023/12/18	2	85.20	4	85.25	85.50	-2	5,517	-0.04%
2023/12/15	0	0.00	0	85.00	84.50	0	5,391	0.00%
2023/12/14	0	0.00	14	85.42	85.50	-14	5,312	-0.26%
2023/12/13	0	0.00	7.1	84.15	84.80	-7.1	5,223	-0.14%
2023/12/12	2.5	82.96	3	83.00	83.10	-0.6	5,215	-0.01%
2023/12/11	0	81.90	0	0.00	82.50	0	5,183	0.00%
2023/12/08	0	81.20	0.6	81.40	81.70	-0.6	5,160	-0.01%
2023/12/07	2.1	81.20	0	0.00	81.10	2.1	5,228	0.04%
2023/12/06	0	0.00	1	81.00	81.30	-1	5,337	-0.02%
2023/12/05	0	80.30	1	80.10	80.80	-1	5,343	-0.02%
2023/12/04	1.3	80.67	0	0.00	80.90	1.3	5,339	0.02%
2023/11/30	0	81.07	1	81.00	81.20	-1	5,375	-0.02%
2023/11/29	1	81.60	1	81.10	81.70	0	5,281	0.00%
2023/11/28	0	0.00	1	80.90	81.10	-1	5,277	-0.02%
2023/11/27	1	80.80	1	81.10	80.80	0	5,313	0.00%
2023/11/22	1	81.20	2	80.90	81.00	-1	5,469	-0.02%
2023/11/21	8	81.81	15.1	81.72	81.90	-7.1	5,630	-0.13%
2023/11/20	5	80.80	1	81.00	81.10	4	5,878	0.07%
2023/11/17	0	0.00	2	80.40	80.80	-2	5,985	-0.03%
2023/11/16	0	79.70	6	79.97	80.00	-6	5,989	-0.10%
2023/11/15	0	79.65	0	0.00	80.00	0	6,078	0.00%
2023/11/14	0	0.00	3.6	79.19	79.50	-3.6	6,138	-0.06%
2023/11/13	0.2	77.50	0	0.00	77.90	0.2	6,124	0.00%
2023/11/10	0	0.00	6	78.27	78.30	-6	6,225	-0.10%
2023/11/09	0	0.00	36	78.21	78.00	-36	6,305	-0.57%
2023/11/08	0	0.00	2	78.10	78.00	-2	6,356	-0.03%
2023/11/07	0.3	77.79	0	0.00	78.00	0.3	6,421	0.00%
2023/11/06	0	0.00	3	77.63	77.50	-3	6,614	-0.05%
2023/11/03	0	0.00	1	76.40	76.70	-1	6,670	-0.01%
2023/11/02	0	77.50	0	0.00	77.20	0	6,767	0.00%
2023/11/01	0	0.00	2	77.00	76.90	-2	6,838	-0.03%
2023/10/31	0	0.00	3	75.50	75.40	-3	6,907	-0.04%
2023/10/30	1	77.30	0	0.00	76.50	1	6,963	0.01%
2023/10/23	3	75.73	1	75.60	75.40	2	7,533	0.03%
2023/10/20	0	0.00	2	75.70	76.00	-2	7,910	-0.03%
2023/10/19	6	76.20	0	0.00	76.60	6	8,293	0.07%
2023/10/18	0	0.00	2	76.60	76.90	-2	8,554	-0.02%
2023/10/17	3	77.30	0	0.00	77.00	3	8,891	0.03%
2023/10/16	1	78.00	3	77.50	77.60	-2	9,690	-0.02%
2023/10/13	2	77.61	0	0.00	77.90	2	11,707	0.02%
2023/10/12	0	78.20	9	78.68	78.90	-9	12,173	-0.07%
2023/10/11	0	0.00	1	78.80	78.10	-1	12,236	-0.01%
2023/10/06	0	0.00	1	77.80	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	3	77.57	77.70	-3	12,401	-0.02%
2023/10/04	0	0.00	0	76.20	76.20	0	12,360	0.00%
2023/10/03	2	77.50	0	0.00	77.40	2	12,355	0.02%
2023/10/02	1	76.60	2	76.80	76.60	-1	12,385	-0.01%
2023/09/28	7	76.17	6	76.58	76.60	1	12,507	0.01%
2023/09/27	0	0.00	4	76.00	76.30	-4	12,570	-0.03%
2023/09/25	1	76.60	0	0.00	76.70	1	13,053	0.01%
2023/09/21	0	0.00	1	76.70	76.50	-1	13,295	-0.01%
2023/09/20	0	0.00	4	77.80	77.00	-4	13,295	-0.03%
2023/09/14	0	0.00	3.4	77.59	77.50	-3.4	13,389	-0.03%
2023/09/13	1	76.30	0	0.00	76.80	1	13,514	0.01%
2023/09/12	2	76.90	14	75.90	76.70	-12	14,226	-0.08%
2023/09/11	10.1	75.58	0	0.00	74.90	10.1	14,315	0.07%
2023/09/08	0.1	78.10	0	0.00	78.10	0.1	14,255	0.00%
2023/09/07	1	77.90	0	0.00	77.70	1	14,309	0.01%
2023/09/06	2	77.90	1	77.90	77.80	1	14,359	0.01%
2023/09/05	0	0.00	2	77.20	77.70	-2	14,400	-0.01%
2023/09/04	5	77.06	3	77.20	77.30	2	14,516	0.01%
2023/09/01	3	77.67	2	77.60	77.70	1	14,570	0.01%
2023/08/31	3	78.20	0.1	78.50	78.00	2.9	14,595	0.02%
2023/08/30	13.8	78.64	0	0.00	78.50	13.8	14,722	0.09%
2023/08/29	1	78.30	0	0.00	78.30	1	14,915	0.01%
2023/08/28	0	0.00	5	78.78	78.70	-5	14,904	-0.03%
2023/08/25	21	79.34	6	79.23	78.90	15	14,987	0.10%
2023/08/24	6.1	79.28	19	79.61	80.10	-12.9	14,881	-0.09%
2023/08/23	6	78.45	1	78.70	78.70	5	14,565	0.03%
2023/08/22	0	77.60	3	77.70	77.80	-3	14,486	-0.02%
2023/08/21	2	76.75	1	77.60	76.70	1	14,343	0.01%
2023/08/18	3	78.03	1	78.20	76.90	2	14,225	0.01%
2023/08/17	4.4	76.65	0	0.00	77.30	4.4	14,094	0.03%
2023/08/16	1	77.00	4	77.10	77.40	-3	13,978	-0.02%
2023/08/15	3	76.57	0	0.00	76.60	3	13,908	0.02%
2023/08/14	6.2	75.21	0	0.00	75.50	6.2	13,846	0.04%
2023/08/10	13	75.15	12	75.69	76.10	1	13,824	0.01%
2023/08/09	11	78.42	1	78.00	78.40	10	13,609	0.07%
2023/08/08	0	0.00	0.5	77.60	77.50	-0.5	13,510	0.00%
2023/08/07	3	76.83	0.8	76.85	76.70	2.2	13,417	0.02%
2023/08/04	0.5	75.00	0	0.00	76.70	0.5	13,310	0.00%
2023/08/02	0.2	76.90	1	75.60	75.80	-0.8	13,195	-0.01%
2023/08/01	0.1	76.10	2	76.00	76.20	-1.9	13,033	-0.01%
2023/07/31	3.5	76.83	2	76.40	76.40	1.5	12,942	0.01%
2023/07/28	6	77.30	26	78.23	78.70	-20	12,711	-0.16%
2023/07/27	6.8	78.24	4	77.80	77.50	2.8	12,594	0.02%
2023/07/26	17.2	78.64	44	78.98	78.80	-26.8	12,450	-0.22%
2023/07/25	36.3	80.76	14.5	80.70	80.20	21.8	12,303	0.18%
2023/07/24	11.5	79.36	6	79.30	78.80	5.5	11,989	0.05%
2023/07/21	6	74.58	1.3	74.82	76.60	4.8	11,653	0.04%
2023/07/20	5.1	77.39	11.3	76.45	76.10	-6.1	11,433	-0.05%
2023/07/19	42.4	79.98	14	78.29	76.80	28.4	11,091	0.26%
2023/07/18	109.9	85.49	55.1	85.82	84.20	54.8	10,245	0.53%	大買/
2023/07/17	12.3	80.20	17	81.08	81.90	-4.7	8,199	-0.06%
2023/07/14	0.1	74.40	1	75.70	74.50	-0.9	7,719	-0.01%
2023/07/13	3.3	74.99	16.7	74.01	74.20	-13.5	7,601	-0.18%
2023/07/11	1.3	70.46	0.1	70.90	71.50	1.2	7,381	0.02%
2023/07/10	1.2	69.83	0	0.00	69.90	1.2	7,371	0.02%
2023/07/07	8	70.04	1.2	70.28	70.50	6.9	7,383	0.09%
2023/07/06	3	71.27	4.3	70.89	70.70	-1.3	7,363	-0.02%
2023/07/05	2.2	71.86	9.2	71.87	71.50	-7	7,229	-0.10%
2023/07/04	3.4	72.78	0.2	72.70	72.20	3.2	7,130	0.04%
2023/07/03	4	76.05	1	76.00	76.00	3	6,909	0.04%
2023/06/30	2	75.00	4	75.00	74.80	-2	6,771	-0.03%
2023/06/29	1	75.10	0	75.20	75.10	1	6,656	0.01%
2023/06/28	21	74.91	0	0.00	74.80	21	6,578	0.32%
2023/06/27	20	74.49	0	0.00	74.70	20	6,554	0.31%
2023/06/26	15	75.59	1	75.60	75.30	14	6,478	0.22%
2023/06/21	5	77.00	0	0.00	77.00	5	6,359	0.08%
2023/06/20	6.1	76.85	8.7	76.71	76.40	-2.7	6,345	-0.04%
2023/06/19	3	77.27	2	77.60	77.10	1	6,266	0.02%
2023/06/16	16.1	80.61	17	80.32	79.30	-0.9	6,128	-0.01%
2023/06/15	10	79.29	1	78.70	79.40	9	5,369	0.17%
2023/06/14	0.1	78.00	1	78.10	78.00	-0.9	5,251	-0.02%
2023/06/13	2.2	78.16	1	78.00	78.00	1.2	5,214	0.02%
2023/06/12	2	77.85	0	0.00	77.60	2	5,273	0.04%
2023/06/09	0.1	78.19	2	78.20	78.10	-1.9	5,217	-0.04%
2023/06/08	2	77.55	1	77.90	77.40	1	5,167	0.02%
2023/06/07	2.1	77.98	6	77.97	78.20	-3.9	5,067	-0.08%
2023/06/06	1	77.50	5.1	77.56	77.50	-4.1	4,999	-0.08%
2023/06/05	1	77.90	2	78.20	78.00	-1	4,932	-0.02%
2023/06/02	1	77.20	4.1	76.91	77.10	-3.1	4,767	-0.06%
2023/06/01	0	75.50	5	75.24	75.70	-5	4,541	-0.11%
2023/05/31	0	75.60	3	75.50	75.30	-3	4,480	-0.07%
2023/05/30	0	0.00	2	75.05	75.00	-2	4,343	-0.05%
2023/05/29	5.4	74.73	2	74.70	74.70	3.4	4,292	0.08%
2023/05/26	1	74.20	5	74.20	74.50	-4	4,279	-0.09%
2023/05/25	0.6	73.36	3	73.57	73.60	-2.4	4,183	-0.06%
2023/05/24	0.1	73.10	7	73.10	73.50	-6.9	4,171	-0.16%
2023/05/22	2	73.10	7	73.20	73.40	-5	4,114	-0.12%
2023/05/19	2.5	72.96	18.1	72.79	73.20	-15.6	4,072	-0.38%
2023/05/18	3	72.30	0	0.00	72.40	3	3,997	0.08%
2023/05/17	0.5	71.40	4	72.18	72.30	-3.5	3,986	-0.09%
2023/05/16	1.5	71.43	7	70.80	71.30	-5.5	3,882	-0.14%
2023/05/15	0	0.00	2	70.20	70.20	-2	3,872	-0.05%
2023/05/12	3	69.80	2	69.90	69.70	1	3,871	0.03%
2023/05/11	0	0.00	2	70.80	70.70	-2	3,826	-0.05%
2023/05/10	0.7	70.05	0.6	70.00	70.40	0.1	3,810	0.00%
2023/05/09	0.1	70.40	0	0.00	70.50	0.1	3,837	0.00%
2023/05/08	0.2	70.20	0	0.00	70.30	0.2	3,910	0.00%
2023/05/05	5	70.00	5	70.00	70.10	0	3,933	0.00%
2023/05/04	0.4	70.00	0	0.00	70.20	0.4	3,961	0.01%
2023/05/03	0	0.00	1	70.20	70.20	-1	3,972	-0.03%
2023/05/02	0.1	70.00	0	0.00	70.50	0.1	4,086	0.00%
2023/04/28	1	69.89	1	69.80	70.00	0	4,147	0.00%
2023/04/27	0.2	69.80	3	69.90	69.60	-2.9	4,145	-0.07%
2023/04/26	0	0.00	2	69.90	69.70	-2	4,071	-0.05%
2023/04/25	0.3	68.94	1	70.00	69.00	-0.7	3,961	-0.02%
2023/04/24	0.8	69.72	2	69.90	69.70	-1.2	3,855	-0.03%
2023/04/21	0.1	70.00	6	70.33	70.10	-5.9	3,774	-0.16%
2023/04/20	0	70.00	1	70.20	70.10	-1	3,709	-0.03%
2023/04/19	0	70.10	0.1	70.00	70.20	-0.1	3,723	0.00%
2023/04/18	0	0.00	2.1	70.10	70.10	-2.1	3,702	-0.06%
2023/04/17	0	0.00	26	70.33	70.70	-26	3,715	-0.70%
2023/04/14	0.1	70.30	0	0.00	70.20	0.1	3,662	0.00%
2023/04/12	2.5	70.50	2	70.70	70.60	0.5	3,635	0.01%
2023/04/11	0.1	70.30	4	69.90	70.40	-4	3,604	-0.11%
2023/04/10	0.1	69.80	0	0.00	69.90	0.1	3,573	0.00%
2023/04/07	2	70.30	0	0.00	70.40	2	3,558	0.06%
2023/04/06	0	0.00	1	70.00	70.50	-1	3,537	-0.03%
2023/03/31	0	0.00	1	70.00	69.70	-1	3,480	-0.03%
2023/03/30	0	0.00	1	69.90	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	1	69.90	69.90	-1	3,876	-0.03%
2023/03/28	0	0.00	1	69.60	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	1	69.90	69.90	-1	4,367	-0.02%
2023/03/23	1	69.70	0	0.00	69.80	1	4,667	0.02%
2023/03/22	0	0.00	9	69.24	69.40	-9	4,691	-0.19%
2023/03/21	1	68.90	2.2	69.14	69.30	-1.2	4,771	-0.02%
2023/03/20	0	0.00	0.3	68.20	68.40	-0.3	4,785	-0.01%
2023/03/17	0.3	67.70	10.1	67.89	67.90	-9.9	4,828	-0.20%
2023/03/16	0	0.00	6.3	67.14	67.40	-6.3	4,805	-0.13%
2023/03/15	17.1	66.70	2	66.80	66.60	15.1	4,826	0.31%
2023/03/13	5	69.10	0	0.00	69.40	5	4,759	0.11%
2023/03/10	2	68.85	1	69.00	69.00	1	4,742	0.02%
2023/03/09	5	69.80	0	0.00	69.80	5	4,780	0.10%
2023/03/07	0	0.00	5	69.72	69.90	-5	4,838	-0.10%
2023/03/06	0	0.00	6	69.00	69.00	-6	4,816	-0.12%
2023/03/03	0	0.00	5	68.60	68.30	-5	4,817	-0.10%
2023/03/02	0	0.00	1	68.10	68.40	-1	4,844	-0.02%
2023/03/01	0	0.00	4	68.20	68.00	-4	4,827	-0.08%
2023/02/24	0	0.00	4	68.48	68.00	-4	4,830	-0.08%
2023/02/23	1	68.20	1	68.50	68.50	0	4,810	0.00%
2023/02/22	0.1	68.00	0	0.00	68.20	0.1	4,832	0.00%
2023/02/21	0	0.00	0.1	67.80	67.90	-0.1	4,846	0.00%
2023/02/20	0	0.00	1	67.50	67.80	-1	4,911	-0.02%
2023/02/16	3	67.10	6	67.00	67.00	-3	5,009	-0.06%
2023/02/15	2	66.70	0	0.00	67.20	2	5,110	0.04%
2023/02/14	4	66.85	0	0.00	66.70	4	5,099	0.08%
2023/02/13	0	67.00	0	0.00	67.10	0	5,107	0.00%
2023/02/08	0	0.00	1	66.30	66.20	-1	5,142	-0.02%
2023/02/07	1	66.20	0	0.00	66.60	1	5,177	0.02%
2023/02/06	0	0.00	2	66.40	66.10	-2	5,186	-0.04%
2023/02/02	1	65.50	1	65.50	65.40	0	5,212	0.00%
2023/01/31	1	65.40	0	0.00	64.50	1	5,257	0.02%
2023/01/30	0.2	65.01	1	65.30	65.60	-0.8	5,172	-0.02%
2023/01/17	0	0.00	0.1	64.80	64.70	-0.1	5,134	0.00%
2023/01/12	0	0.00	0.2	64.60	64.50	-0.2	5,310	0.00%
2023/01/11	1	64.60	6	64.70	64.50	-5	5,367	-0.09%
2023/01/10	0.2	64.50	0	0.00	64.50	0.2	5,497	0.00%
2023/01/09	1	64.40	4	64.60	64.80	-3	5,566	-0.05%
2023/01/06	0	64.10	1	63.90	64.00	-1	5,574	-0.02%
2023/01/05	2.2	63.79	0	0.00	63.80	2.2	5,595	0.04%
2023/01/03	0	0.00	1	63.70	63.70	-1	5,662	-0.02%
2022/12/27	1	63.80	0	0.00	63.60	1	5,809	0.02%
2022/12/26	0	0.00	0	64.20	63.80	0	5,856	0.00%
2022/12/23	0	0.00	11	64.19	64.20	-11	5,962	-0.18%
2022/12/22	0	0.00	4	64.25	64.00	-4	6,001	-0.07%
2022/12/20	0	0.00	11	63.90	63.60	-11	5,618	-0.20%
2022/12/19	0	0.00	0.1	63.60	63.80	-0.1	5,419	0.00%
2022/12/16	1	62.50	0	0.00	64.00	1	5,185	0.02%
2022/12/14	0	0.00	0.2	63.24	63.30	-0.2	5,077	0.00%
2022/12/13	0	0.00	10	63.20	63.20	-10	5,120	-0.20%
2022/12/09	0	0.00	2	63.10	63.10	-2	5,270	-0.04%
2022/12/07	0	0.00	1	63.00	63.00	-1	5,366	-0.02%
2022/12/06	0	62.90	1	62.70	63.80	-1	5,406	-0.02%
2022/12/05	0	62.40	51.1	62.54	63.50	-51.1	5,390	-0.95%
2022/12/02	0	0.00	2	61.50	61.90	-2	5,361	-0.04%
2022/11/30	0	0.00	2.2	61.48	62.00	-2.2	5,351	-0.04%
2022/11/29	0	0.00	1	61.00	61.50	-1	5,417	-0.02%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	0	0.00	2	60.05	60.20	-2	5,506	-0.04%
2022/11/22	11	59.09	1	59.00	59.30	10	5,533	0.18%
2022/11/21	1.2	59.55	0	0.00	59.40	1.2	5,504	0.02%
2022/11/18	0	0.00	1	60.30	60.30	-1	5,487	-0.02%
2022/11/17	3	59.53	2	60.00	60.30	1	5,470	0.02%
2022/11/15	1	60.00	8	60.86	60.60	-7	5,468	-0.13%
2022/11/14	3	59.70	5.1	60.15	60.40	-2.1	5,454	-0.04%
2022/11/11	8	59.74	24	59.78	60.00	-16	5,398	-0.30%
2022/11/10	0	0.00	2	58.30	58.70	-2	5,312	-0.04%
2022/11/09	1	58.50	31	58.27	58.40	-30	5,356	-0.56%
2022/11/07	3	57.20	0.1	57.50	57.70	3	5,423	0.05%
2022/11/04	5	56.60	10	56.90	56.90	-5	5,440	-0.09%
2022/11/03	1.1	56.51	0	0.00	56.40	1.1	5,432	0.02%
2022/11/02	22	58.25	0	0.00	57.50	22	5,429	0.41%
2022/11/01	1	58.20	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	58.80	11	58.50	59.00	-11	5,488	-0.20%
2022/10/28	0	0.00	11	57.09	56.70	-11	5,441	-0.20%
2022/10/27	0	56.80	0	0.00	56.70	0	5,454	0.00%
2022/10/21	0.1	55.90	0	0.00	56.00	0.1	5,546	0.00%
2022/10/20	1.1	55.66	0	0.00	55.90	1.1	5,525	0.02%
2022/10/18	3	56.60	0	0.00	56.60	3	5,355	0.06%
2022/10/14	20	57.90	20	57.30	57.30	0	5,331	0.00%
2022/10/13	1.2	57.10	0	0.00	57.20	1.2	5,384	0.02%
2022/10/12	7	57.41	10	57.30	57.30	-3	5,438	-0.06%
2022/10/11	1	57.60	0	0.00	57.30	1	5,491	0.02%
2022/10/06	1	59.10	0	0.00	59.00	1	5,460	0.02%
2022/10/04	0	59.60	2	59.40	59.10	-2	5,430	-0.04%
2022/10/03	4.1	57.40	0	0.00	57.50	4.1	5,383	0.08%
2022/09/30	0.1	58.46	0	0.00	58.50	0.1	5,397	0.00%
2022/09/29	2	59.30	3	59.10	59.20	-1	5,353	-0.02%
2022/09/28	1	59.40	0.1	59.40	59.20	1	5,353	0.02%
2022/09/27	3.1	59.53	0	0.00	59.50	3.1	5,346	0.06%
2022/09/26	2.2	59.55	0	0.00	59.30	2.2	5,384	0.04%
2022/09/23	3.2	60.52	1	60.50	60.40	2.2	5,451	0.04%
2022/09/22	38.2	61.31	0	0.00	61.50	38.2	5,844	0.65%
2022/09/21	1	63.00	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	10	64.00	63.70	-10	5,815	-0.17%
2022/09/19	2	63.45	0	0.00	63.10	2	5,783	0.03%
2022/09/16	10	62.80	0	0.00	63.50	10	5,743	0.17%
2022/09/15	1	64.00	0	0.00	63.70	1	5,614	0.02%
2022/09/14	3	63.73	0	0.00	63.40	3	5,603	0.05%
2022/09/13	1	65.30	10	65.30	65.50	-9	5,593	-0.16%
2022/09/12	0	0.00	1	64.80	63.90	-1	5,592	-0.02%
2022/09/07	0	0.00	2	64.30	64.40	-2	5,696	-0.04%
2022/09/06	0	0.00	2	64.40	64.50	-2	5,681	-0.04%
2022/09/05	0.1	64.45	2.1	64.70	64.50	-2	5,657	-0.04%
2022/09/02	3	62.30	0	0.00	62.10	3	5,585	0.05%
2022/09/01	2	63.00	0	0.00	63.10	2	5,556	0.04%
2022/08/31	11	63.79	0	0.00	63.60	11	5,551	0.20%
2022/08/30	0	0.00	20	64.00	64.10	-20	5,518	-0.36%
2022/08/25	3	63.80	0	0.00	63.80	3	5,583	0.05%
2022/08/24	1	63.70	0	0.00	63.60	1	5,601	0.02%
2022/08/23	0	0.00	1	63.90	64.20	-1	5,806	-0.02%
2022/08/22	0	63.80	0	0.00	64.20	0	5,821	0.00%
2022/08/18	0	63.00	0	0.00	63.00	0	5,827	0.00%
2022/08/17	1	62.20	0	0.00	62.80	1	5,857	0.02%
2022/08/16	0	62.70	1	62.30	62.20	-1	5,858	-0.02%
2022/08/15	10	63.00	0	63.40	63.00	10	5,812	0.17%
2022/08/12	0	64.20	1.1	65.29	64.50	-1.1	5,768	-0.02%
2022/08/11	0	0.00	4	63.60	63.70	-4	5,763	-0.07%
2022/08/09	1	62.00	2	62.30	62.70	-1	5,867	-0.02%
2022/08/05	2	62.00	0	0.00	62.00	2	6,189	0.03%
2022/08/04	0	62.60	0	0.00	63.00	0	6,211	0.00%
2022/08/02	0	0.00	22	63.00	63.00	-22	6,251	-0.35%
2022/08/01	0.2	62.50	0	0.00	62.30	0.2	6,214	0.00%
2022/07/29	0	0.00	1	62.30	62.20	-1	6,215	-0.02%
2022/07/28	0	0.00	10	62.10	62.30	-10	6,139	-0.16%
2022/07/25	0	0.00	8	61.65	61.60	-8	6,160	-0.13%
2022/07/22	7	60.50	0	0.00	60.90	7	6,252	0.11%
2022/07/21	12	59.63	2	60.35	60.50	10	6,216	0.16%
2022/07/20	0	0.00	1	59.40	59.40	-1	6,235	-0.02%
2022/07/18	5	58.62	2	58.30	58.70	3	6,313	0.05%
2022/07/15	1	59.10	0	0.00	58.70	1	6,324	0.02%
2022/07/14	0	0.00	2	59.05	59.20	-2	6,450	-0.03%
2022/07/12	1	56.50	0	0.00	56.70	1	6,400	0.02%
2022/07/11	2	57.40	0	0.00	57.40	2	6,416	0.03%
2022/07/08	2	57.40	1	57.50	57.40	1	6,420	0.02%
2022/07/05	3	55.70	0	0.00	56.40	3	6,465	0.05%
2022/07/04	4.1	56.74	0	0.00	55.70	4.1	6,456	0.06%
2022/07/01	2.1	57.02	0	0.00	57.10	2.1	6,479	0.03%
2022/06/30	29.4	58.03	0	0.00	57.00	29.4	6,414	0.46%
2022/06/29	22	67.20	0	0.00	66.80	22	6,015	0.37%
2022/06/22	0	0.00	1	69.10	68.20	-1	5,915	-0.02%
2022/06/14	0.1	68.88	0	0.00	68.60	0.1	6,481	0.00%
2022/06/10	1.1	68.54	0	0.00	68.70	1.1	6,724	0.02%
2022/06/08	0	0.00	0.2	69.70	69.20	-0.2	7,116	0.00%
2022/06/06	0	0.00	4	69.40	69.50	-4	7,135	-0.06%
2022/06/01	0	0.00	15	69.40	69.20	-15	7,348	-0.20%
2022/05/31	0	0.00	0.1	68.95	69.60	-0.1	7,348	0.00%
2022/05/25	0	0.00	1.2	65.91	65.90	-1.2	7,231	-0.02%
2022/05/24	0.2	65.20	0	0.00	64.90	0.2	7,279	0.00%
2022/05/20	11	65.40	0	0.00	65.30	11	7,296	0.15%
2022/05/18	11	65.38	0	0.00	65.20	11	7,214	0.15%
2022/05/17	1.1	64.92	1	64.50	64.50	0.1	7,177	0.00%
2022/05/16	13	64.57	1	64.81	64.20	12	7,123	0.17%
2022/05/13	7.8	64.69	0	0.00	64.60	7.8	7,048	0.11%
2022/05/12	1	67.70	2	68.40	67.70	-1	6,802	-0.01%
2022/05/11	10	69.00	0.5	68.90	68.50	9.5	6,716	0.14%
2022/05/10	0	0.00	3	69.57	69.70	-3	6,755	-0.04%
2022/05/09	21	69.40	21	69.70	69.40	0	6,795	0.00%
2022/05/06	1	70.60	0	0.00	70.60	1	6,771	0.01%
2022/05/05	0	0.00	2	70.65	70.90	-2	6,821	-0.03%
2022/04/29	0	0.00	1	70.20	70.30	-1	6,988	-0.01%
2022/04/28	1	69.30	0	0.00	69.40	1	7,031	0.01%
2022/04/27	1	70.20	1	70.00	69.90	0	6,982	0.00%
2022/04/26	0.4	71.30	10	71.45	71.30	-9.6	7,134	-0.13%
2022/04/25	0	0.00	1	70.40	70.50	-1	7,315	-0.01%
2022/04/22	0	0.00	1	72.00	72.00	-1	7,200	-0.01%
2022/04/21	0.1	71.40	31	71.59	71.90	-30.9	7,147	-0.43%
2022/04/19	2	70.25	0	0.00	70.00	2	6,993	0.03%
2022/04/18	0	70.40	0	0.00	70.50	0	7,016	0.00%
2022/04/15	20	70.50	0	0.00	70.30	20	7,000	0.29%
2022/04/14	1	71.20	0	0.00	71.50	1	6,987	0.01%
2022/04/13	1	71.00	0	0.00	71.50	1	7,074	0.01%
2022/04/12	0	0.00	2.1	71.58	71.00	-2.1	7,071	-0.03%
2022/04/11	2	70.80	4	71.03	70.80	-2	7,046	-0.03%
2022/04/08	0	0.00	3	71.43	71.60	-3	7,041	-0.04%
2022/03/29	0	0.00	5	72.78	72.80	-5	6,864	-0.07%
2022/03/22	0	0.00	11.5	72.54	72.80	-11.5	6,628	-0.17%
2022/03/21	1.3	72.12	2	72.40	71.90	-0.7	6,518	-0.01%
2022/03/18	0.2	72.50	2	72.60	72.80	-1.8	6,492	-0.03%
2022/03/17	0	0.00	2	72.55	72.90	-2	6,112	-0.03%
2022/03/16	1.1	71.59	0	0.00	72.10	1.1	5,956	0.02%
2022/03/14	7.1	71.54	10.3	71.32	71.60	-3.2	5,755	-0.06%
2022/03/11	1	70.30	8.3	70.50	70.40	-7.3	5,584	-0.13%
2022/03/10	0	0.00	1.1	69.49	69.60	-1.1	5,413	-0.02%
2022/03/09	0	0.00	2	68.90	68.90	-2	5,413	-0.04%
2022/03/08	0	0.00	52	68.59	68.60	-52	5,452	-0.95%
2022/03/07	23	67.65	6	68.07	67.60	17	5,354	0.32%
2022/03/04	2	69.65	0	0.00	69.70	2	5,362	0.04%
2022/03/03	6.1	70.00	1	70.10	70.20	5.1	5,392	0.09%
2022/03/02	0	0.00	1	69.80	69.90	-1	5,409	-0.02%
2022/03/01	1	70.20	23.6	70.29	70.30	-22.6	5,422	-0.42%
2022/02/25	6	68.73	0	0.00	69.10	6	5,328	0.11%
2022/02/24	3	68.70	3	68.50	69.00	0	5,286	0.00%
2022/02/23	1	69.70	0	69.60	69.80	1	5,235	0.02%
2022/02/22	1	69.20	0	0.00	69.60	1	5,238	0.02%
2022/02/21	1	70.00	0	0.00	70.10	1	5,236	0.02%
2022/02/18	2	70.05	1	70.10	70.10	1	5,306	0.02%
2022/02/17	5	70.08	0	0.00	70.30	5	5,349	0.09%
2022/02/15	21	69.49	1	69.40	69.10	20	5,457	0.37%
2022/02/14	1.1	69.40	1	69.60	69.60	0.1	5,494	0.00%
2022/02/11	0.1	70.40	0	0.00	70.60	0.1	5,513	0.00%
2022/02/10	0	0.00	7	71.13	70.80	-7	5,540	-0.13%
2022/02/09	1	70.38	33	70.08	70.80	-32	5,515	-0.58%
2022/01/25	4	70.05	1	69.60	69.90	3	5,829	0.05%
2022/01/24	2	70.20	30	70.76	70.80	-28	5,792	-0.48%
2022/01/21	0	0.00	12	70.04	70.40	-12	5,745	-0.21%
2022/01/19	1	70.90	7	70.86	71.00	-6	5,613	-0.11%
2022/01/18	1	70.40	63	70.00	70.40	-62	5,451	-1.14%
2022/01/13	0	0.00	20	69.40	69.30	-20	5,198	-0.38%
2022/01/12	0	0.00	1.1	69.28	69.30	-1.1	5,218	-0.02%
2022/01/11	0	0.00	4	69.10	69.10	-4	5,242	-0.08%
2022/01/07	0.1	68.70	0.3	68.78	69.10	-0.2	5,255	0.00%
2022/01/06	1	69.10	4	68.98	69.30	-3	5,247	-0.06%
2022/01/04	4	68.40	0	0.00	68.30	4	5,251	0.08%
2021/12/30	0	0.00	2	69.10	69.10	-2	5,216	-0.04%
2021/12/28	0.1	68.90	2	69.15	69.40	-2	5,246	-0.04%
2021/12/27	3	68.80	3	68.80	69.00	0	5,221	0.00%
2021/12/24	0	68.20	0.2	68.60	68.70	-0.2	5,246	0.00%
2021/12/23	0	0.00	2	68.65	68.70	-2	5,275	-0.04%
2021/12/22	0	0.00	2	68.60	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	1.1	68.59	68.70	-1.1	5,306	-0.02%
2021/12/20	0	0.00	2.2	68.10	68.50	-2.2	5,312	-0.04%
2021/12/17	0.1	67.97	3.3	67.96	68.20	-3.2	5,402	-0.06%
2021/12/16	10.1	67.70	3	67.90	67.90	7.1	5,404	0.13%
2021/12/15	0	0.00	5	67.70	67.70	-5	5,462	-0.09%
2021/12/14	1	67.40	0	0.00	67.50	1	5,527	0.02%
2021/12/13	2	67.85	0	0.00	67.40	2	5,502	0.04%
2021/12/10	2.2	67.81	0	0.00	67.90	2.2	5,489	0.04%
2021/12/08	2	67.15	1	67.20	67.10	1	5,438	0.02%
2021/12/07	4	66.80	0	0.00	66.80	4	5,387	0.07%
2021/12/06	0	0.00	0	66.90	66.90	0	5,381	0.00%
2021/12/03	1.5	66.73	2	66.30	66.40	-0.5	5,382	-0.01%
2021/12/02	7.1	66.44	0	0.00	66.40	7.1	5,331	0.13%
2021/12/01	0	0.00	0.1	67.00	66.90	-0.1	5,259	0.00%
2021/11/30	1.3	66.69	8	66.98	66.60	-6.7	5,250	-0.13%
2021/11/29	1.2	66.76	7	66.81	67.00	-5.8	5,112	-0.11%
2021/11/26	1	67.30	1	67.50	67.30	0	5,111	0.00%
2021/11/25	1	67.80	3	67.80	67.80	-2	5,201	-0.04%
2021/11/24	0.1	68.23	0	0.00	68.10	0.1	5,184	0.00%
2021/11/23	0.1	68.30	1	68.40	68.30	-1	5,190	-0.02%
2021/11/22	3	68.40	0	0.00	68.20	3	5,195	0.06%
2021/11/19	1	68.10	2	68.10	68.10	-1	5,249	-0.02%
2021/11/17	2.2	68.16	2	68.75	68.00	0.2	5,224	0.00%
2021/11/16	3	68.17	0	0.00	68.40	3	5,203	0.06%
2021/11/15	6	67.97	1	67.90	68.00	5	5,251	0.10%
2021/11/12	3	67.10	0	0.00	67.70	3	5,276	0.06%
2021/11/11	17	67.69	0	0.00	67.90	17	5,244	0.32%
2021/11/10	0	0.00	0.1	68.70	68.40	-0.1	5,304	0.00%
2021/11/09	0	0.00	1	68.20	69.00	-1	5,375	-0.02%
2021/11/05	0	0.00	1	68.70	69.00	-1	5,496	-0.02%
2021/11/04	0	69.10	0	0.00	69.30	0	5,483	0.00%
2021/11/03	7.1	69.53	0	0.00	69.50	7.1	5,504	0.13%
2021/11/02	37.3	70.12	59.3	70.08	69.30	-22	5,477	-0.40%
2021/11/01	1.3	67.56	1.3	67.86	68.10	0	5,329	0.00%
2021/10/29	0.1	67.70	1	68.00	68.00	-0.9	5,344	-0.02%
2021/10/28	0.2	67.50	8	67.84	67.90	-7.8	5,340	-0.15%
2021/10/27	2.1	67.65	0	0.00	67.70	2.1	5,372	0.04%
2021/10/26	0	0.00	6	67.78	67.90	-6	5,448	-0.11%
2021/10/25	1	67.10	0	0.00	67.10	1	5,456	0.02%
2021/10/22	10	67.23	1	67.30	67.40	9	5,540	0.16%
2021/10/21	1	67.80	0	0.00	67.40	1	5,629	0.02%
2021/10/20	0	0.00	2	68.20	67.80	-2	5,599	-0.04%
2021/10/19	0	0.00	3	68.00	67.90	-3	5,613	-0.05%
2021/10/18	0	0.00	1	68.00	67.80	-1	5,644	-0.02%
2021/10/13	2	67.90	1	67.80	67.80	1	5,744	0.02%
2021/10/12	0	0.00	4	67.45	67.70	-4	5,787	-0.07%
2021/10/08	0	0.00	2	67.00	66.80	-2	5,786	-0.03%
2021/10/07	0	0.00	4	67.28	66.80	-4	5,886	-0.07%
2021/10/06	0	0.00	0	66.20	66.50	0	6,001	0.00%
2021/10/05	0	0.00	3	66.07	66.40	-3	6,142	-0.05%
2021/10/04	1	66.30	1	66.30	66.10	0	6,293	0.00%
2021/10/01	2	65.80	0.1	66.10	66.00	1.9	6,320	0.03%
2021/09/29	1	65.70	0	0.00	65.80	1	6,376	0.02%
2021/09/24	5.4	67.46	0	0.00	67.10	5.4	6,925	0.08%
2021/09/23	1	66.30	8	65.95	66.10	-7	7,370	-0.09%
2021/09/22	0	0.00	2	65.40	65.60	-2	7,624	-0.03%
2021/09/17	4.1	65.22	0	0.00	64.70	4.1	7,717	0.05%
2021/09/16	1	64.80	1	65.00	64.90	0	7,809	0.00%
2021/09/15	0	0.00	1	64.90	64.60	-1	7,936	-0.01%
2021/09/14	2	64.85	0	0.00	64.50	2	8,037	0.02%
2021/09/13	0	0.00	2	64.70	65.20	-2	8,176	-0.02%
2021/09/09	1	64.10	1	64.10	64.20	0	8,495	0.00%
2021/09/08	3	64.40	0	0.00	64.40	3	8,506	0.04%
2021/09/07	2.7	65.09	2	65.00	65.10	0.7	8,576	0.01%
2021/09/03	3	65.00	1	64.90	65.30	2	8,711	0.02%
2021/09/02	0.1	64.90	0	0.00	64.50	0.1	8,730	0.00%
2021/09/01	2	64.95	1	65.00	64.90	1	8,760	0.01%
2021/08/31	1	64.60	0	0.00	64.80	1	8,750	0.01%
2021/08/30	6.1	64.49	2	64.50	64.60	4.1	8,683	0.05%
2021/08/27	2	64.55	0	0.00	64.70	2	8,706	0.02%
2021/08/25	3	64.27	2	64.30	64.30	1	8,778	0.01%
2021/08/24	0	0.00	1	64.90	64.90	-1	8,764	-0.01%
2021/08/20	1	64.40	0.3	64.50	64.20	0.7	8,974	0.01%
2021/08/19	2	64.30	2	64.10	64.50	0	9,122	0.00%
2021/08/18	6	63.85	0	0.00	64.10	6	9,144	0.07%
2021/08/17	10	64.06	6	64.02	64.50	4	9,221	0.04%
2021/08/16	22.1	64.87	2	64.95	64.50	20.1	9,212	0.22%
2021/08/13	13.1	66.44	2	65.90	65.70	11.1	9,230	0.12%
2021/08/12	13	66.65	7	66.73	66.60	6	9,300	0.06%
2021/08/11	0	0.00	4	67.75	67.80	-4	9,333	-0.04%
2021/08/10	0	0.00	12	67.32	68.00	-12	9,357	-0.13%
2021/08/09	4	67.53	1	67.50	67.50	3	9,527	0.03%
2021/08/06	7	68.27	1	68.30	68.30	6	9,564	0.06%
2021/08/05	29	68.38	3	68.40	68.80	26	9,788	0.27%
2021/08/04	2	66.90	0	0.00	67.20	2	10,213	0.02%
2021/08/03	13.4	66.89	0	0.00	67.10	13.4	10,434	0.13%
2021/08/02	6	66.88	4	66.93	67.10	2	10,492	0.02%
2021/07/30	2.1	66.93	14	67.23	67.30	-11.9	10,571	-0.11%
2021/07/29	11	67.49	1	67.50	67.60	10	10,767	0.09%
2021/07/28	4	67.60	1	67.60	67.80	3	10,891	0.03%
2021/07/27	1	67.60	1	68.00	68.00	0	11,112	0.00%
2021/07/26	5	66.84	1	67.10	66.90	4	11,257	0.04%
2021/07/23	1.2	66.87	3	67.30	66.80	-1.8	11,392	-0.02%
2021/07/22	4	66.90	2	67.05	67.10	2	11,465	0.02%
2021/07/21	1	66.90	0	0.00	67.20	1	11,550	0.01%
2021/07/20	2.2	67.33	0	0.00	67.20	2.2	11,656	0.02%
2021/07/19	8	67.58	11	67.95	67.90	-3	11,774	-0.03%
2021/07/16	3	67.73	0	0.00	68.00	3	12,296	0.02%
2021/07/15	1	67.90	0	0.00	67.90	1	12,418	0.01%
2021/07/14	10	67.50	3	67.63	67.80	7	12,453	0.06%
2021/07/13	8	67.90	5	67.88	68.00	3	12,488	0.02%
2021/07/12	4.2	66.87	5	66.90	66.90	-0.9	12,472	-0.01%
2021/07/09	9	67.57	7	67.44	67.60	2	12,388	0.02%
2021/07/08	7	68.20	6	68.12	68.10	1	12,472	0.01%
2021/07/07	11	68.17	11	68.18	68.30	0	12,569	0.00%
2021/07/06	0.1	68.70	16	68.23	68.30	-15.9	12,718	-0.13%
2021/07/05	5	68.46	1	68.20	68.70	4	12,813	0.03%
2021/07/02	8	67.94	1	67.90	68.00	7	12,858	0.05%
2021/07/01	33.3	68.42	1	68.20	68.30	32.3	12,921	0.25%
2021/06/30	29	68.93	0	0.00	68.80	29	12,878	0.23%
2021/06/29	22.2	73.70	8	73.89	73.70	14.2	12,478	0.11%
2021/06/28	4.5	74.16	3	74.10	74.00	1.5	12,325	0.01%
2021/06/25	3	74.53	3	74.60	74.50	0	12,356	0.00%
2021/06/24	4	74.78	0	0.00	74.50	4	12,490	0.03%
2021/06/22	3	74.63	1	74.90	74.30	2	13,325	0.02%
2021/06/21	0	0.00	1.1	74.02	74.40	-1.1	13,359	-0.01%
2021/06/18	1.1	74.80	4	74.70	74.70	-3	13,457	-0.02%
2021/06/17	1	73.20	0	0.00	74.00	1	13,494	0.01%
2021/06/16	1	72.80	3	73.77	73.80	-2	13,793	-0.01%
2021/06/15	5	72.90	0	0.00	73.00	5	14,090	0.04%
2021/06/11	11	72.31	9	72.52	72.30	2	14,259	0.01%
2021/06/10	100	72.90	0	0.00	73.00	100	14,363	0.70%
2021/06/09	3	72.73	0	73.30	72.70	3	14,498	0.02%
2021/06/08	2	73.40	52	73.40	73.50	-50	14,816	-0.34%
2021/06/07	6	72.38	4	73.28	72.90	2	15,404	0.01%
2021/06/04	5	73.40	8	73.39	73.40	-3	15,470	-0.02%
2021/06/03	0	0.00	51	73.70	73.50	-51	15,584	-0.33%
2021/06/02	2	73.50	4	73.63	73.60	-2	15,739	-0.01%
2021/06/01	1	73.70	7	73.66	73.80	-6	15,892	-0.04%
2021/05/31	0.4	73.14	13	73.31	73.50	-12.6	15,999	-0.08%
2021/05/28	1	73.30	8	73.20	73.20	-7	16,099	-0.04%
2021/05/27	100	73.00	8.1	72.95	73.20	91.9	16,226	0.57%
2021/05/26	2	73.10	129	73.06	73.30	-127	16,505	-0.77%	大賣/鉅額交易
2021/05/25	15	72.55	13	73.02	72.90	2	16,687	0.01%
2021/05/24	1	72.20	1	72.80	72.70	0	16,815	0.00%
2021/05/21	53	73.00	23	72.33	72.50	30	16,964	0.18%
2021/05/20	1	72.10	51	72.10	72.10	-50	17,089	-0.29%
2021/05/19	1	70.50	85	71.25	71.50	-84	17,153	-0.49%
2021/05/18	1	69.00	5	69.70	70.20	-4	17,358	-0.02%
2021/05/17	10	68.55	17	68.80	68.40	-7	17,964	-0.04%
2021/05/14	0	0.00	3	70.53	70.60	-3	17,941	-0.02%
2021/05/13	11	70.23	17	70.89	70.10	-6	18,054	-0.03%
2021/05/12	12	70.90	27	70.52	71.10	-15	17,959	-0.08%
2021/05/11	10	69.74	8	70.05	69.30	2	17,558	0.01%
2021/05/10	12	70.76	2	70.60	70.60	10	17,580	0.06%
2021/05/07	11	70.69	1	71.00	71.10	10	18,197	0.05%
2021/05/06	23	70.15	3.5	70.17	69.70	19.5	19,274	0.10%
2021/05/05	2	71.01	0	71.60	70.80	2	19,804	0.01%
2021/05/04	52	70.91	16	70.88	71.50	36	20,037	0.18%
2021/05/03	60	72.42	0	0.00	72.20	60	20,055	0.30%
2021/04/29	6	73.80	1.4	73.95	73.60	4.6	20,347	0.02%
2021/04/28	12	73.70	14	73.61	73.60	-2	20,672	-0.01%
2021/04/27	1	73.20	0.1	73.32	73.30	0.9	21,355	0.00%
2021/04/26	5.3	73.52	2	73.60	73.60	3.3	21,679	0.02%
2021/04/23	12	74.07	0	0.00	73.90	12	22,419	0.05%
2021/04/22	25	75.01	6	74.82	74.10	19	24,604	0.08%
2021/04/21	5	74.20	8	74.01	74.30	-3	25,484	-0.01%
2021/04/20	13	73.60	5	73.68	74.00	8	26,144	0.03%
2021/04/19	6	73.65	6.2	73.80	73.80	-0.2	26,288	0.00%
2021/04/16	1	73.50	19.1	73.35	73.50	-18.1	26,368	-0.07%
2021/04/15	10	72.99	4	72.98	73.00	6	26,429	0.02%
2021/04/14	4	72.73	13.1	73.13	73.20	-9.1	26,434	-0.03%
2021/04/13	20	72.59	3	72.67	72.50	17	26,365	0.06%
2021/04/12	10.5	72.85	12	72.81	72.70	-1.5	26,479	-0.01%
2021/04/09	13	73.43	4	73.28	73.30	9	26,461	0.03%
2021/04/08	20	73.70	16.5	73.84	73.60	3.6	26,327	0.01%
2021/04/07	19.1	72.67	3	72.74	72.80	16.1	26,181	0.06%
2021/04/06	28.1	73.13	2	73.40	73.00	26.1	26,030	0.10%
2021/04/01	58	74.20	0	0.00	73.50	58	25,829	0.22%
2021/03/31	3	74.07	11	73.94	74.10	-8	25,726	-0.03%
2021/03/30	58	73.50	8.3	73.41	73.70	49.7	25,623	0.19%
2021/03/29	4	73.83	14.1	73.80	73.60	-10.1	25,510	-0.04%
2021/03/26	51.3	73.86	74.4	73.88	73.80	-23.1	25,357	-0.09%
2021/03/25	6	75.12	8	75.28	75.70	-2	24,820	-0.01%
2021/03/24	3.2	74.06	5	74.44	74.20	-1.8	24,692	-0.01%
2021/03/23	21.2	73.70	10	73.56	74.00	11.2	24,594	0.05%
2021/03/22	33	74.21	3	74.23	74.00	30	24,491	0.12%
2021/03/19	15.2	74.34	20.2	74.68	75.00	-5	24,545	-0.02%
2021/03/18	8	74.44	19	74.15	74.30	-11	24,358	-0.05%
2021/03/17	16.2	72.60	3	72.60	72.30	13.2	24,366	0.05%
2021/03/16	5.1	71.84	2	71.90	71.50	3.1	24,370	0.01%
2021/03/15	6	71.48	1	71.00	71.50	5	24,405	0.02%
2021/03/12	76.3	71.04	19	71.18	71.40	57.3	24,426	0.23%
2021/03/11	33	71.67	232	71.42	72.00	-199	24,483	-0.81%	大賣/鉅額交易
2021/03/10	2	74.30	1	74.10	73.90	1	23,998	0.00%
2021/03/09	2	72.70	2	72.80	72.80	0	23,975	0.00%
2021/03/08	10.2	73.56	0	0.00	73.20	10.2	23,979	0.04%
2021/03/05	11	73.75	6.1	73.70	73.50	4.9	23,936	0.02%
2021/03/04	12	74.52	50	74.45	74.30	-38	23,982	-0.16%
2021/03/03	21	74.59	1	74.00	75.50	20	23,918	0.08%
2021/03/02	61.3	74.12	21.1	74.94	73.90	40.2	23,861	0.17%
2021/02/26	35	74.81	4	74.80	74.60	31	23,754	0.13%
2021/02/25	16	76.32	5	76.24	75.90	11	23,456	0.05%
2021/02/24	6	76.28	0	0.00	76.00	6	23,325	0.03%
2021/02/23	10	75.07	13.1	75.09	75.10	-3.1	23,270	-0.01%
2021/02/22	8	76.00	8.5	75.99	75.80	-0.5	23,118	0.00%
2021/02/19	6.1	75.82	0	0.00	76.10	6.1	22,985	0.03%
2021/02/18	12	75.30	20	75.08	75.40	-8	22,853	-0.04%
2021/02/17	52.3	75.50	46	75.70	75.20	6.3	22,678	0.03%
2021/02/05	9	78.51	1	78.60	78.40	8	22,274	0.04%
2021/02/04	4	78.88	0	0.00	78.90	4	22,157	0.02%
2021/02/03	3	78.27	4	78.23	78.20	-1	22,161	0.00%
2021/02/02	41	78.57	3	78.53	78.10	38	22,341	0.17%
2021/02/01	15	77.91	6.1	77.85	78.00	8.9	22,368	0.04%
2021/01/29	45	81.35	28	81.59	78.40	17	22,106	0.08%
2021/01/28	62.1	82.25	55	82.02	81.50	7.1	21,406	0.03%
2021/01/27	13	80.69	34.4	80.41	81.10	-21.4	20,213	-0.11%
2021/01/26	23.2	78.70	10	78.25	77.70	13.2	19,412	0.07%
2021/01/25	7.2	77.65	11	77.92	78.00	-3.8	19,027	-0.02%
2021/01/22	18	77.03	32	76.58	77.60	-14	18,789	-0.07%
2021/01/21	26	76.98	11	77.10	77.00	15	18,280	0.08%
2021/01/20	49	77.23	95	78.80	76.00	-46	17,816	-0.26%
2021/01/19	120	79.00	18	79.11	79.00	102	17,029	0.60%	大買/鉅額交易
2021/01/18	32	78.84	30	78.21	79.00	2	16,570	0.01%
2021/01/15	116	82.32	64	81.14	80.40	52	15,678	0.33%	大買/
2021/01/14	16	76.06	32	77.33	77.90	-16	13,423	-0.12%
2021/01/13	25	70.52	29	70.56	70.90	-4	12,034	-0.03%
2021/01/12	6	67.70	6	67.22	67.50	0	11,175	0.00%
2021/01/11	8	66.74	7	66.97	67.30	1	10,964	0.01%
2021/01/08	6	67.13	1	67.00	67.40	5	10,765	0.05%
2021/01/07	2	66.70	5	66.80	66.80	-3	10,613	-0.03%
2021/01/06	5	67.00	1	66.70	66.70	4	10,633	0.04%
2021/01/05	22	66.85	0	0.00	66.80	22	10,501	0.21%
2021/01/04	7	67.14	4	68.08	68.00	3	10,269	0.03%
2020/12/30	3	66.77	0	0.00	67.50	3	10,034	0.03%
2020/12/29	1	67.40	1	67.60	67.10	0	9,957	0.00%
2020/12/28	0	0.00	1	68.10	68.00	-1	9,906	-0.01%
2020/12/25	2	67.70	1	67.90	67.80	1	9,956	0.01%
2020/12/24	13	66.88	0	0.00	66.80	13	9,924	0.13%
2020/12/23	0	0.00	1	66.50	66.80	-1	9,889	-0.01%
2020/12/22	8	66.65	0	0.00	66.20	8	9,905	0.08%
2020/12/21	5	66.16	42	65.74	66.20	-37	9,896	-0.37%
2020/12/18	42	67.82	0	0.00	66.70	42	9,762	0.43%
2020/12/17	1	67.90	1	68.00	67.90	0	9,618	0.00%
2020/12/16	2	68.10	2	68.25	68.50	0	9,602	0.00%
2020/12/15	6	67.68	3	67.53	67.30	3	9,669	0.03%
2020/12/14	1	70.30	0	0.00	69.60	1	9,443	0.01%
2020/12/11	5	70.26	9	69.52	69.90	-4	9,331	-0.04%
2020/12/10	2	68.90	8	68.91	69.40	-6	8,938	-0.07%
2020/12/09	3	69.40	10	69.20	69.40	-7	8,781	-0.08%
2020/12/08	0	0.00	3	68.60	68.40	-3	8,606	-0.03%
2020/12/07	9	68.30	63	68.55	68.80	-54	8,455	-0.64%
2020/12/04	6	66.65	15	66.45	66.60	-9	8,094	-0.11%
2020/12/03	11	65.91	0	0.00	66.10	11	8,018	0.14%
2020/12/02	4	65.85	2	66.50	66.40	2	7,971	0.03%
2020/12/01	9	65.12	1	65.40	65.50	8	7,857	0.10%
2020/11/30	10.5	66.55	15	66.81	65.30	-4.5	7,741	-0.06%
2020/11/27	10	66.50	2	66.70	66.50	8	7,551	0.11%
2020/11/26	1	66.00	46	66.33	66.50	-45	7,521	-0.60%
2020/11/25	17.1	66.09	3	66.70	65.90	14.1	7,510	0.19%
2020/11/24	9	66.20	10	66.37	66.20	-1	7,477	-0.01%
2020/11/23	40	65.62	11	66.28	65.90	29	7,358	0.39%
2020/11/20	33	65.71	40	66.16	65.60	-7	7,246	-0.10%
2020/11/19	4	65.28	40	65.25	65.00	-36	7,129	-0.50%
2020/11/18	47	65.26	1	65.10	65.30	46	7,205	0.64%
2020/11/17	4	65.03	0	0.00	65.00	4	7,243	0.06%
2020/11/16	1	64.90	1	64.90	65.00	0	7,368	0.00%
2020/11/13	2	63.55	12	63.80	64.10	-10	7,365	-0.14%
2020/11/12	4	62.40	10	62.20	62.30	-6	7,281	-0.08%
2020/11/11	6	61.87	0	0.00	62.50	6	7,841	0.08%
2020/11/10	15	60.29	0	0.00	60.30	15	8,501	0.18%
2020/11/09	5	60.68	31	60.90	60.90	-26	8,160	-0.32%
2020/11/05	28	62.42	2	62.50	62.30	26	8,012	0.32%
2020/11/03	3	62.50	0	0.00	62.40	3	8,181	0.04%
2020/11/02	1	61.50	0	0.00	62.20	1	8,331	0.01%
2020/10/30	6	61.60	0	0.00	61.50	6	8,537	0.07%
2020/10/29	2	61.80	1	61.90	61.90	1	8,543	0.01%
2020/10/28	0	0.00	2	62.60	62.30	-2	8,639	-0.02%
2020/10/27	2	62.10	0	0.00	62.50	2	8,706	0.02%
2020/10/22	10	62.20	0	0.00	62.30	10	8,865	0.11%
2020/10/15	1	63.20	0	0.00	63.10	1	9,382	0.01%
2020/10/14	2	64.60	0	0.00	63.70	2	9,365	0.02%
2020/10/13	0	0.00	4	64.10	64.20	-4	9,314	-0.04%
2020/10/12	0	0.00	1	63.90	64.10	-1	9,380	-0.01%
2020/10/07	0	0.00	6	63.50	63.40	-6	9,439	-0.06%
2020/09/30	0	0.00	6	63.73	63.80	-6	9,703	-0.06%
2020/09/25	8	62.06	4	61.45	61.30	4	9,978	0.04%
2020/09/24	6	62.10	1	61.50	61.50	5	10,068	0.05%
2020/09/23	0	0.00	2	63.10	63.00	-2	10,071	-0.02%
2020/09/22	2	63.90	2	63.30	63.20	0	10,826	0.00%
2020/09/21	1	65.60	3	65.40	64.20	-2	11,198	-0.02%
2020/09/18	0	0.00	2	64.90	65.60	-2	11,465	-0.02%
2020/09/17	8	64.21	3	64.10	63.90	5	11,566	0.04%
2020/09/16	1	64.30	0	0.00	64.00	1	11,769	0.01%
2020/09/15	2	63.90	0	0.00	63.90	2	11,987	0.02%
2020/09/14	0	0.00	3	63.70	63.80	-3	12,033	-0.02%
2020/09/11	1	62.50	3	62.47	62.80	-2	12,060	-0.02%
2020/09/10	0	0.00	0.8	62.90	62.80	-0.8	12,134	-0.01%
2020/09/09	3	62.60	1	62.60	63.20	2	12,278	0.02%
2020/09/08	1	63.10	0	0.00	63.10	1	12,530	0.01%
2020/09/07	2	63.00	4	62.98	62.90	-2	12,889	-0.02%
2020/09/04	1	63.00	2	63.05	63.60	-1	12,959	-0.01%
2020/09/03	5	63.80	6	64.00	63.70	-1	13,012	-0.01%
2020/09/02	1	63.40	2	63.60	63.70	-1	13,103	-0.01%
2020/09/01	4	63.25	10	63.50	63.50	-6	13,101	-0.05%
2020/08/28	7	62.91	0	0.00	62.90	7	13,242	0.05%
2020/08/27	1	63.50	5	63.68	63.90	-4	13,210	-0.03%
2020/08/26	2	63.30	0	0.00	63.60	2	13,311	0.02%
2020/08/25	0	0.00	3	63.80	63.80	-3	13,476	-0.02%
2020/08/24	10	63.04	0	0.00	63.30	10	13,484	0.07%
2020/08/21	4	64.35	2	64.70	64.40	2	13,382	0.01%
2020/08/20	1	65.50	7	63.99	64.00	-6	13,352	-0.04%
2020/08/19	2	66.60	6	67.57	66.60	-4	13,179	-0.03%
2020/08/18	204	67.96	3	67.83	67.70	201	13,092	1.54%	大買/鉅額交易
2020/08/17	12	68.96	23	69.07	69.10	-11	13,050	-0.08%
2020/08/14	17	65.84	33	67.07	66.70	-16	12,536	-0.13%
2020/08/12	0	0.00	3	62.00	62.10	-3	11,973	-0.03%
2020/08/11	0	0.00	3	62.47	62.00	-3	12,059	-0.02%
2020/08/10	1	63.60	0	0.00	63.60	1	12,418	0.01%
2020/08/07	1	64.00	0	0.00	63.60	1	12,421	0.01%
2020/08/06	1	63.90	3	63.93	64.00	-2	12,425	-0.02%
2020/08/05	4	63.90	4	64.20	63.40	0	12,453	0.00%
2020/08/04	2	63.00	15	63.89	63.80	-13	12,389	-0.10%
2020/08/03	1	62.10	0	0.00	62.10	1	12,256	0.01%
2020/07/31	1	61.60	0	0.00	61.70	1	12,209	0.01%
2020/07/29	8	60.25	0	0.00	60.10	8	12,083	0.07%
2020/07/27	5	60.50	0	0.00	60.40	5	12,154	0.04%
2020/07/24	0	0.00	5	61.56	61.20	-5	12,241	-0.04%
2020/07/23	6	62.65	0	0.00	62.20	6	12,237	0.05%
2020/07/22	1	61.90	0	0.00	61.90	1	12,201	0.01%
2020/07/21	10	61.15	1	61.40	61.20	9	12,219	0.07%
2020/07/20	15	61.93	0	0.00	61.50	15	12,115	0.12%
2020/07/17	1	64.10	0	0.00	64.00	1	11,970	0.01%
2020/07/16	2	64.20	0	0.00	64.10	2	12,076	0.02%
2020/07/15	4	63.98	0	0.00	63.90	4	12,107	0.03%
2020/07/14	2	64.70	2	64.60	64.70	0	12,193	0.00%
2020/07/13	1	64.00	1	64.20	64.80	0	12,260	0.00%
2020/07/10	4	63.95	0	0.00	63.70	4	12,339	0.03%
2020/07/09	2	65.10	1	65.30	64.80	1	12,411	0.01%
2020/07/08	5	65.04	22	65.10	65.10	-17	12,351	-0.14%
2020/07/07	13	65.43	2	65.65	65.60	11	12,272	0.09%
2020/07/06	10	66.60	1	67.00	66.50	9	12,140	0.07%
2020/07/03	1	65.90	0	0.00	66.10	1	12,122	0.01%
2020/07/02	0	0.00	1	65.30	65.30	-1	12,087	-0.01%
2020/07/01	8	64.46	0	0.00	64.50	8	12,103	0.07%
2020/06/30	34	64.34	1	64.10	64.00	33	12,039	0.27%
2020/06/29	2	70.00	6	70.03	69.80	-4	11,418	-0.04%
2020/06/24	6	70.32	2	70.45	70.10	4	11,148	0.04%
2020/06/23	5	70.56	0	0.00	70.00	5	11,187	0.04%
2020/06/22	7	69.80	1	70.20	70.10	6	10,980	0.05%
2020/06/19	4	68.90	6	68.60	68.80	-2	10,829	-0.02%
2020/06/18	0	0.00	7	68.76	68.90	-7	10,687	-0.07%
2020/06/17	0	0.00	2	68.40	68.60	-2	10,682	-0.02%
2020/06/16	1	68.80	4	68.88	68.60	-3	10,759	-0.03%
2020/06/15	17	68.50	4	68.43	67.80	13	10,819	0.12%
2020/06/12	19	68.48	16	67.23	69.10	3	10,733	0.03%
2020/06/11	2	68.50	12	67.88	67.80	-10	10,583	-0.09%
2020/06/10	0	0.00	2	66.90	67.00	-2	10,270	-0.02%
2020/06/09	3	66.20	1	66.50	66.00	2	10,382	0.02%
2020/06/08	0	0.00	1	67.00	66.80	-1	10,395	-0.01%
2020/06/05	3	66.07	0	0.00	66.30	3	10,372	0.03%
2020/06/04	1	66.50	3	66.63	66.40	-2	10,458	-0.02%
2020/06/03	3	66.20	12	66.11	66.10	-9	10,478	-0.09%
2020/06/02	0	0.00	9	64.94	65.10	-9	10,380	-0.09%
2020/06/01	1	64.20	4	64.60	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	1	61.90	64.50	-1	10,339	-0.01%
2020/05/28	3	61.57	1	61.90	61.50	2	10,282	0.02%
2020/05/27	2	62.15	0	0.00	62.00	2	10,402	0.02%
2020/05/26	4	61.98	0	0.00	62.00	4	10,471	0.04%
2020/05/25	11	61.02	1	61.20	61.50	10	10,386	0.10%
2020/05/22	5	60.74	0	0.00	60.70	5	10,385	0.05%
2020/05/21	11	60.91	0	0.00	60.60	11	10,324	0.11%
2020/05/20	7	61.19	0	0.00	61.00	7	10,203	0.07%
2020/05/19	10	62.56	23	62.53	61.10	-13	10,136	-0.13%
2020/05/18	7	62.71	3	62.60	63.00	4	9,912	0.04%
2020/05/15	15	62.23	1	62.30	62.60	14	9,872	0.14%
2020/05/14	3	66.00	2	65.95	66.00	1	9,435	0.01%
2020/05/13	6	66.28	0	0.00	66.50	6	9,364	0.06%
2020/05/12	2	66.20	0	0.00	66.00	2	9,318	0.02%
2020/05/11	2	67.00	0	0.00	66.90	2	9,223	0.02%
2020/05/08	0	0.00	1	66.10	66.30	-1	9,157	-0.01%
2020/05/07	0	0.00	10	65.40	65.30	-10	9,155	-0.11%
2020/05/05	0	0.00	2	65.50	65.30	-2	9,168	-0.02%
2020/04/30	0	0.00	5	66.00	66.10	-5	9,167	-0.05%
2020/04/29	0	0.00	10	66.16	65.50	-10	9,145	-0.11%
2020/04/28	0	0.00	7	65.74	65.90	-7	9,085	-0.08%
2020/04/27	3	65.40	5	65.90	65.40	-2	9,228	-0.02%
2020/04/24	1	64.70	1	64.40	64.70	0	9,151	0.00%
2020/04/23	1	63.50	0	0.00	64.40	1	9,083	0.01%
2020/04/22	4	63.10	2	63.15	63.10	2	8,999	0.02%
2020/04/21	2	64.00	2	63.40	63.20	0	8,908	0.00%
2020/04/20	0	0.00	2	65.30	64.40	-2	8,809	-0.02%
2020/04/17	4	65.23	5	65.20	65.10	-1	8,824	-0.01%
2020/04/16	4	64.80	4	64.33	65.00	0	8,673	0.00%
2020/04/15	0	0.00	9	64.47	64.80	-9	8,597	-0.10%
2020/04/14	1	63.60	0	0.00	63.70	1	8,529	0.01%
2020/04/13	1	62.40	1	62.20	62.00	0	8,480	0.00%
2020/04/10	1	61.90	0	0.00	62.00	1	8,483	0.01%
2020/04/09	3	61.53	0	0.00	61.80	3	8,497	0.04%
2020/04/07	3	62.60	0	0.00	61.80	3	8,374	0.04%
2020/04/06	2	60.50	1	61.40	61.60	1	8,244	0.01%
2020/04/01	2	59.10	0	0.00	58.40	2	8,028	0.02%
2020/03/30	6	59.13	4	59.23	59.30	2	7,705	0.03%
2020/03/27	18	60.28	20	60.40	60.10	-2	7,575	-0.03%
2020/03/26	1	54.40	4	55.08	55.10	-3	7,245	-0.04%
2020/03/25	2	54.70	0	0.00	54.90	2	7,265	0.03%
2020/03/23	5	49.34	0	0.00	48.20	5	7,341	0.07%
2020/03/20	2	51.20	1	52.00	51.80	1	7,335	0.01%
2020/03/19	0	0.00	1	48.35	48.10	-1	7,245	-0.01%
2020/03/18	6.2	50.69	4	50.90	50.30	2.2	7,137	0.03%
2020/03/16	10	54.74	0	0.00	52.60	10	7,083	0.14%
2020/03/13	18	53.49	1	52.40	55.30	17	7,017	0.24%
2020/03/12	10	58.06	1	57.10	56.80	9	6,839	0.13%
2020/03/11	5	60.02	0	0.00	59.40	5	6,756	0.07%
2020/03/10	11	60.33	0	0.00	60.30	11	6,727	0.16%
2020/03/09	2	60.85	1	60.30	61.30	1	6,612	0.02%
2020/03/06	2	62.15	0	0.00	61.30	2	6,580	0.03%
2020/03/05	2	62.85	0	0.00	62.90	2	6,605	0.03%
2020/03/04	0	0.00	2	61.60	61.60	-2	6,685	-0.03%
2020/03/03	2	61.50	0	0.00	61.00	2	6,584	0.03%
2020/03/02	2	60.40	0	0.00	60.30	2	6,503	0.03%
2020/02/24	0	0.00	5	64.60	64.50	-5	6,523	-0.08%
2020/02/19	0	0.00	6	66.52	66.70	-6	6,893	-0.09%
2020/02/17	0	0.00	1	65.50	65.80	-1	7,238	-0.01%
2020/02/13	2	65.80	7	65.91	65.40	-5	8,226	-0.06%
2020/02/11	5	64.90	3	65.00	65.50	2	9,655	0.02%
2020/02/07	1	65.40	5	65.32	65.30	-4	9,618	-0.04%
2020/02/06	1	66.30	2	65.90	66.60	-1	9,648	-0.01%
2020/02/04	0	0.00	5	65.00	64.80	-5	9,735	-0.05%
2020/02/03	0	0.00	11	64.51	63.90	-11	9,818	-0.11%
2020/01/31	12	64.05	2	63.85	63.60	10	9,843	0.10%
2020/01/30	5	63.14	30	63.40	62.80	-25	9,970	-0.25%
2020/01/20	1	68.30	0	0.00	68.00	1	9,796	0.01%
2020/01/17	2	67.85	2	67.85	67.90	0	9,809	0.00%
2020/01/16	0	0.00	30	67.90	68.00	-30	9,812	-0.31%
2020/01/14	1	68.80	0	0.00	69.10	1	9,932	0.01%
2020/01/13	3	68.97	5	69.04	69.20	-2	9,978	-0.02%
2020/01/10	30	67.00	9	66.93	67.00	21	10,257	0.20%
2020/01/09	10	66.90	0.7	67.40	67.40	9.3	10,402	0.09%
2020/01/07	3	68.60	9	67.86	68.30	-6	10,325	-0.06%
2020/01/06	3	66.87	4	66.75	66.80	-1	10,281	-0.01%
2020/01/03	15	68.29	0	0.00	68.20	15	10,280	0.15%
2019/12/31	1	68.50	4	68.55	68.40	-3	10,309	-0.03%
2019/12/30	10	68.90	0	0.00	68.80	10	10,280	0.10%
2019/12/27	0	0.00	2	69.50	69.40	-2	10,289	-0.02%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	0	0.00	1	70.00	69.30	-1	10,395	-0.01%
2019/12/24	1	69.30	10	70.00	69.20	-9	10,415	-0.09%
2019/12/19	2	70.70	1	70.00	70.20	1	10,340	0.01%
2019/12/18	14	71.04	14	70.72	71.10	0	10,264	0.00%
2019/12/17	0	0.00	1	69.20	69.80	-1	10,110	-0.01%
2019/12/16	1	68.80	2	69.90	68.70	-1	10,061	-0.01%
2019/12/13	1	69.00	1	68.50	68.80	0	10,081	0.00%
2019/12/12	2	69.25	6	69.53	69.00	-4	10,022	-0.04%
2019/12/11	2	67.75	0	0.00	68.70	2	9,921	0.02%
2019/12/09	11	68.30	1	69.00	68.40	10	9,870	0.10%
2019/12/06	1	68.80	1	68.90	69.00	0	9,834	0.00%
2019/12/05	3	69.30	1	69.20	68.80	2	9,812	0.02%
2019/12/04	1	68.80	0	0.00	69.00	1	9,768	0.01%
2019/12/03	4	68.68	3	68.37	69.10	1	9,735	0.01%
2019/12/02	3	67.30	6	67.07	67.50	-3	9,595	-0.03%
2019/11/29	16	67.99	42	68.33	68.00	-26	9,533	-0.27%
2019/11/28	0	0.00	2	69.30	69.50	-2	9,419	-0.02%
2019/11/27	0	0.00	5	70.40	69.70	-5	9,548	-0.05%
2019/11/26	5	70.42	2	70.30	70.20	3	9,489	0.03%
2019/11/25	2	70.80	1	69.80	69.90	1	9,335	0.01%
2019/11/22	1	70.30	8	71.01	70.80	-7	9,321	-0.08%
2019/11/21	3	70.50	7	70.66	71.30	-4	9,256	-0.04%
2019/11/20	9	70.93	9	70.92	71.00	0	9,097	0.00%
2019/11/19	3	70.47	5	70.60	70.70	-2	8,977	-0.02%
2019/11/18	2	70.40	1	69.80	70.00	1	8,747	0.01%
2019/11/15	22	69.89	8	70.16	69.80	14	8,659	0.16%
2019/11/14	10	70.14	20	70.04	70.00	-10	8,545	-0.12%
2019/11/13	26	69.91	25	69.88	70.00	1	8,312	0.01%
2019/11/12	4	67.75	25	67.54	68.60	-21	7,853	-0.27%
2019/11/11	19	67.02	17	66.88	66.70	2	7,394	0.03%
2019/11/08	40	65.40	49	66.02	67.30	-9	7,023	-0.13%
2019/11/07	1	61.30	4	60.95	61.20	-3	6,158	-0.05%
2019/11/06	2	60.70	3	60.53	61.30	-1	6,163	-0.02%
2019/11/05	20	61.25	1	60.90	61.00	19	6,181	0.31%
2019/11/04	8	60.71	1	61.10	61.10	7	6,224	0.11%
2019/11/01	0	0.00	7	60.33	60.20	-7	6,196	-0.11%
2019/10/31	6	59.43	4	59.50	59.30	2	6,190	0.03%
2019/10/30	0	0.00	9	60.46	60.40	-9	6,095	-0.15%
2019/10/29	3	60.87	61	60.62	60.70	-58	6,217	-0.93%
2019/10/28	1	59.90	1	60.00	59.80	0	6,159	0.00%
2019/10/25	1	59.60	4	59.53	59.60	-3	6,204	-0.05%
2019/10/24	2	59.00	4	59.00	59.30	-2	6,228	-0.03%
2019/10/23	1	58.80	5	59.26	59.20	-4	6,267	-0.06%
2019/10/22	3	58.80	7	58.83	58.50	-4	6,216	-0.06%
2019/10/21	5	58.00	3	58.20	58.30	2	6,157	0.03%
2019/10/18	42	58.88	14	58.59	58.00	28	6,074	0.46%
2019/10/17	24	56.71	20	56.70	57.30	4	5,714	0.07%
2019/10/16	0	0.00	22	55.05	55.50	-22	5,511	-0.40%
2019/10/15	2	55.15	0	0.00	55.10	2	5,528	0.04%
2019/10/14	0	0.00	1	55.50	55.00	-1	5,583	-0.02%
2019/10/09	20	54.00	1	54.90	54.00	19	5,533	0.34%
2019/10/08	3	55.40	0	0.00	55.10	3	5,520	0.05%
2019/10/04	1	54.50	0	0.00	54.40	1	5,464	0.02%
2019/10/02	2	54.80	21.9	54.80	54.90	-19.9	5,516	-0.36%
2019/10/01	2	54.00	0	0.00	54.80	2	5,504	0.04%
2019/09/27	20	54.00	1	54.00	54.00	19	5,447	0.35%
2019/09/26	1	54.10	29	54.30	54.70	-28	5,459	-0.51%
2019/09/25	0	0.00	20	54.70	54.70	-20	5,464	-0.37%
2019/09/24	1	54.80	2	55.00	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	3	54.60	54.50	-3	5,470	-0.05%
2019/09/20	0	0.00	2	54.50	54.60	-2	5,506	-0.04%
2019/09/19	0	0.00	1	54.80	54.60	-1	5,456	-0.02%
2019/09/18	3	54.37	8	54.61	54.70	-5	5,436	-0.09%
2019/09/11	0	0.00	7	52.69	53.00	-7	5,504	-0.13%
2019/09/10	2	52.40	0	0.00	52.30	2	5,466	0.04%
2019/09/09	3	53.00	3	52.70	52.90	0	5,468	0.00%
2019/09/06	0	0.00	1	53.00	52.80	-1	5,458	-0.02%
2019/09/05	0	0.00	1	52.70	52.70	-1	5,431	-0.02%
2019/09/04	0	0.00	4	52.35	52.40	-4	5,497	-0.07%
2019/09/02	3	52.70	0	0.00	52.20	3	5,567	0.05%
2019/08/30	4	51.70	13	52.33	52.40	-9	5,581	-0.16%
2019/08/28	3	50.50	6	50.50	50.50	-3	5,400	-0.06%
2019/08/26	12	50.29	3	50.10	50.00	9	5,427	0.17%
2019/08/23	0	0.00	2	50.90	50.70	-2	5,469	-0.04%
2019/08/22	3	50.87	0	0.00	51.10	3	5,556	0.05%
2019/08/21	5	51.30	0	0.00	51.30	5	5,627	0.09%
2019/08/20	1	51.50	1	51.20	51.10	0	5,617	0.00%
2019/08/19	4	51.30	8	51.10	51.50	-4	5,590	-0.07%
2019/08/16	0	0.00	2	51.35	51.00	-2	5,592	-0.04%
2019/08/15	13	50.07	3	50.07	50.10	10	5,512	0.18%
2019/08/14	5	51.46	2	51.30	50.70	3	5,523	0.05%
2019/08/13	10	50.60	12	50.24	50.50	-2	5,505	-0.04%
2019/08/12	8	50.02	3	50.57	50.60	5	5,493	0.09%
2019/08/08	6.6	48.23	0	0.00	48.00	6.6	5,414	0.12%
2019/08/07	2.1	48.06	0	0.00	48.00	2.1	5,477	0.04%
2019/08/06	3	47.45	1	47.70	47.70	2	5,537	0.04%
2019/08/05	1	48.55	5	48.75	48.45	-4	5,533	-0.07%
2019/08/02	4	49.79	2	49.65	49.70	2	5,541	0.04%
2019/08/01	1	50.50	0	0.00	50.80	1	5,735	0.02%
2019/07/31	30	51.61	42	51.25	50.90	-12	6,001	-0.20%
2019/07/30	5	56.46	9	56.13	56.00	-4	5,782	-0.07%
2019/07/29	0	0.00	10	57.06	57.00	-10	5,768	-0.17%
2019/07/26	2	57.10	0	0.00	57.50	2	5,731	0.03%
2019/07/25	1	57.40	5	56.30	57.40	-4	5,669	-0.07%
2019/07/24	0	0.00	2	56.00	56.10	-2	5,675	-0.04%
2019/07/19	0	0.00	3	55.57	55.60	-3	5,719	-0.05%
2019/07/17	2	55.50	3	55.40	55.40	-1	5,893	-0.02%
2019/07/16	11	56.20	1	56.00	56.30	10	5,932	0.17%
2019/07/15	4	55.13	0	0.00	55.00	4	6,042	0.07%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/11	1	55.10	1	55.20	55.50	0	6,804	0.00%
2019/07/10	2	54.55	3	54.57	54.70	-1	7,505	-0.01%
2019/07/05	5	55.04	0	0.00	55.10	5	7,660	0.07%
2019/07/04	0	0.00	4	54.80	54.70	-4	7,710	-0.05%
2019/07/02	1	54.30	1	54.30	54.60	0	7,808	0.00%
2019/07/01	1	54.30	5	54.22	54.50	-4	7,840	-0.05%
2019/06/28	4	53.80	0	0.00	53.70	4	7,830	0.05%
2019/06/27	0	0.00	1	54.60	54.30	-1	7,899	-0.01%
2019/06/26	3	54.07	2	54.00	54.00	1	7,916	0.01%
2019/06/24	0	0.00	3	53.80	54.20	-3	8,010	-0.04%
2019/06/21	1	53.30	20	53.70	53.70	-19	8,018	-0.24%
2019/06/20	1	54.00	0	0.00	54.10	1	7,932	0.01%
2019/06/18	0	0.00	7	52.03	52.20	-7	7,844	-0.09%
2019/06/17	20	52.00	1	52.00	52.20	19	7,877	0.24%
2019/06/13	1	51.70	1	51.70	51.50	0	7,969	0.00%
2019/06/11	0.2	50.70	0	0.00	50.50	0.2	8,308	0.00%
2019/06/10	2	50.40	0	0.00	50.30	2	8,293	0.02%
2019/06/06	3	50.23	0	0.00	50.00	3	8,306	0.04%
2019/06/03	1.1	51.04	0	0.00	51.20	1.1	8,513	0.01%
2019/05/31	1	51.00	11	51.49	51.50	-10	8,517	-0.12%
2019/05/30	2	50.45	0	0.00	51.10	2	8,440	0.02%
2019/05/29	21	49.44	2	49.25	49.40	19	8,432	0.23%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/24	1	50.40	0.3	50.60	50.50	0.7	8,474	0.01%
2019/05/23	1	50.20	0	0.00	50.10	1	8,582	0.01%
2019/05/20	10	50.50	20	50.50	50.50	-10	8,846	-0.11%
2019/05/17	1	49.95	0	0.00	49.95	1	8,864	0.01%
2019/05/16	2	49.95	0	0.00	49.95	2	8,820	0.02%
2019/05/15	2	50.85	0	0.00	50.90	2	8,787	0.02%
2019/05/14	5	50.30	0	0.00	50.80	5	8,743	0.06%
2019/05/13	5	51.48	0	0.00	51.70	5	8,680	0.06%
2019/05/10	0	0.00	5	51.68	51.70	-5	8,645	-0.06%
2019/05/09	5	52.06	4	51.30	52.00	1	8,585	0.01%
2019/05/08	13.1	53.87	5	54.10	53.50	8.1	8,315	0.10%
2019/05/07	2	57.30	0	0.00	57.20	2	8,026	0.02%
2019/05/06	3.5	57.94	7	57.33	57.00	-3.5	8,125	-0.04%
2019/05/03	1	59.20	0	0.00	59.40	1	7,979	0.01%
2019/05/02	2	58.60	0	0.00	58.60	2	7,931	0.03%
2019/04/30	1	57.90	2	58.05	58.30	-1	7,912	-0.01%
2019/04/26	20	58.80	1	59.20	58.80	19	7,833	0.24%
2019/04/25	1	59.20	0	0.00	59.20	1	7,834	0.01%
2019/04/24	5	59.80	0	0.00	59.40	5	7,862	0.06%
2019/04/23	1	58.00	1	58.30	59.10	0	7,782	0.00%
2019/04/22	0	0.00	1	59.00	58.90	-1	7,733	-0.01%
2019/04/19	6	60.50	1	60.10	60.10	5	7,713	0.06%
2019/04/18	2	61.55	21	62.75	60.90	-19	7,671	-0.25%
2019/04/17	8	62.54	4	62.30	61.10	4	7,539	0.05%
2019/04/16	32.3	59.31	15	58.70	60.90	17.3	7,192	0.24%
2019/04/15	1	55.20	6	54.90	55.50	-5	6,540	-0.08%
2019/04/12	0	0.00	0	53.90	53.80	0	6,451	0.00%
2019/04/11	6	53.90	0	0.00	53.60	6	6,445	0.09%
2019/04/10	0	0.00	2	53.90	54.20	-2	6,413	-0.03%
2019/04/09	1	54.20	1	53.80	54.30	0	6,410	0.00%
2019/04/03	3	52.63	0	0.00	52.70	3	6,299	0.05%
2019/04/02	1	53.30	0	0.00	53.00	1	6,261	0.02%
2019/04/01	1	53.00	0	0.00	53.00	1	6,228	0.02%
2019/03/29	0	0.00	1	53.20	53.30	-1	6,099	-0.02%
2019/03/28	0	0.00	20	53.00	53.00	-20	6,067	-0.33%
2019/03/26	0	0.00	2	52.20	52.00	-2	5,996	-0.03%
2019/03/25	14	51.40	0	0.00	51.40	14	5,977	0.23%
2019/03/20	17	51.95	2	51.80	52.10	15	5,968	0.25%
2019/03/18	7	51.61	0	0.00	51.90	7	5,967	0.12%
2019/03/15	6	51.72	0	0.00	52.40	6	5,896	0.10%
2019/03/14	4	54.93	0	0.00	54.20	4	5,474	0.07%
2019/03/13	2	54.90	5	54.60	54.90	-3	5,595	-0.05%
2019/03/12	1	54.80	0	0.00	54.90	1	5,551	0.02%
2019/03/11	0	0.00	3	53.87	53.90	-3	5,506	-0.05%
2019/03/08	0	0.00	2	52.60	52.50	-2	5,387	-0.04%
2019/03/07	0	0.00	10	52.70	52.40	-10	5,432	-0.18%
2019/03/06	10	52.30	0	0.00	52.40	10	5,427	0.18%
2019/03/04	1	51.90	0	0.00	51.80	1	5,537	0.02%
2019/02/26	0	0.00	1.2	53.00	53.00	-1.2	5,490	-0.02%
2019/02/22	1	52.50	0	0.00	52.90	1	5,346	0.02%
2019/02/21	11	52.70	2	52.50	52.50	9	5,238	0.17%
2019/02/20	3	52.50	4	52.40	52.50	-1	5,169	-0.02%
2019/02/19	1	51.60	0	0.00	51.50	1	5,040	0.02%
2019/02/14	2	50.60	3	51.33	50.60	-1	5,132	-0.02%
2019/02/13	0	0.00	3	51.20	50.70	-3	5,154	-0.06%
2019/02/12	2	50.50	0	0.00	51.00	2	5,228	0.04%
2019/02/11	0	0.00	0	51.00	51.00	0	5,259	0.00%
2019/01/30	1	51.80	1	51.70	51.80	0	5,336	0.00%
2019/01/28	2	51.45	2	51.50	51.50	0	5,462	0.00%
2019/01/25	1	49.50	2	51.00	51.00	-1	5,457	-0.02%
2019/01/22	3	49.00	1	49.00	49.00	2	5,401	0.04%
2019/01/21	0	0.00	28	49.26	49.00	-28	5,495	-0.51%
2019/01/18	0	0.00	2	48.75	48.95	-2	5,526	-0.04%
2019/01/17	1	48.50	0	0.00	48.60	1	5,541	0.02%
2019/01/16	0	0.00	5	49.00	48.90	-5	5,539	-0.09%
2019/01/14	1	48.10	0	0.00	48.15	1	5,570	0.02%
2019/01/10	2	48.15	0	0.00	48.50	2	5,474	0.04%
2019/01/08	1	47.30	1	47.55	47.40	0	5,403	0.00%
2019/01/07	5	48.50	0	0.00	48.50	5	5,269	0.09%
2019/01/04	28	48.75	0	0.00	48.50	28	5,286	0.53%
2019/01/03	2	49.50	0	0.00	49.60	2	5,461	0.04%
2019/01/02	1	51.60	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	32	51.22	51.40	-32	5,510	-0.58%
2018/12/24	1	49.55	0	0.00	50.60	1	5,738	0.02%
2018/12/21	0.2	50.40	1	49.90	50.40	-0.8	5,986	-0.01%
2018/12/20	26	49.99	0	0.00	49.90	26	6,148	0.42%
2018/12/18	0	0.00	1	50.60	50.70	-1	6,314	-0.02%
2018/12/17	0	0.00	28	51.30	51.30	-28	6,491	-0.43%
2018/12/14	2	50.55	0	0.00	50.70	2	6,565	0.03%
2018/12/13	2	51.40	0	0.00	51.70	2	6,571	0.03%
2018/12/12	1	51.30	1	51.20	51.20	0	6,605	0.00%
2018/12/11	5	50.20	1	50.20	50.30	4	6,679	0.06%
2018/12/10	2	50.10	0	0.00	49.80	2	6,949	0.03%
2018/12/06	26	50.10	0	0.00	50.10	26	7,050	0.37%
2018/12/03	1	53.80	2	54.30	54.10	-1	7,168	-0.01%
2018/11/30	0	0.00	1	53.40	52.30	-1	7,220	-0.01%
2018/11/29	0	0.00	23	53.40	52.40	-23	7,230	-0.32%
2018/11/27	12	50.80	0	0.00	51.30	12	7,127	0.17%
2018/11/26	11	50.80	0	0.00	50.80	11	7,191	0.15%
2018/11/19	0	0.00	23	52.00	52.50	-23	7,236	-0.32%
2018/11/15	23	50.50	0	0.00	50.30	23	7,281	0.32%
2018/11/09	1	50.80	24	51.50	52.20	-23	7,313	-0.31%
2018/11/08	0	0.00	1	52.20	51.90	-1	7,210	-0.01%
2018/11/07	3	51.30	0	0.00	51.30	3	7,148	0.04%
2018/11/06	3	52.00	0	0.00	51.90	3	7,093	0.04%
2018/11/02	3	55.30	1	55.50	55.40	2	7,214	0.03%
2018/10/30	2	55.60	0	0.00	54.40	2	7,357	0.03%
2018/10/29	0	0.00	1	56.70	55.30	-1	7,450	-0.01%
2018/10/26	0	0.00	12	54.58	54.50	-12	7,431	-0.16%
2018/10/25	21	54.62	5	53.50	54.10	16	7,509	0.21%
2018/10/24	13	55.81	9	54.83	54.60	4	7,636	0.05%
2018/10/23	2	54.35	0	0.00	54.00	2	7,746	0.03%
2018/10/19	0	0.00	100	57.19	57.50	-100	8,008	-1.25%
2018/10/17	0	0.00	1	57.90	56.80	-1	8,128	-0.01%
2018/10/16	3	57.00	12	56.97	56.80	-9	8,138	-0.11%
2018/10/15	1	53.70	6	53.20	54.00	-5	8,170	-0.06%
2018/10/12	2	54.25	1	52.90	53.90	1	8,204	0.01%
2018/10/11	16	54.19	2	54.00	53.80	14	8,194	0.17%
2018/10/09	101	59.69	0	0.00	59.60	101	8,068	1.25%	大買/鉅額交易
2018/10/05	0.4	61.30	0	0.00	61.30	0.4	8,095	0.00%
2018/09/28	5	60.60	0	0.00	61.10	5	7,917	0.06%
2018/09/27	3	60.40	5	60.78	60.90	-2	7,811	-0.03%
2018/09/26	8	61.94	0	0.00	62.10	8	7,624	0.10%
2018/09/21	0	0.00	1	64.40	65.10	-1	7,541	-0.01%
2018/09/18	3	64.60	0	0.00	64.90	3	7,627	0.04%
2018/09/17	0	0.00	8	65.80	65.80	-8	7,730	-0.10%
2018/09/14	10	65.70	9	65.42	65.60	1	7,751	0.01%
2018/09/13	0	0.00	1	60.90	60.90	-1	7,565	-0.01%
2018/09/12	0.5	60.30	2	59.90	60.10	-1.5	7,568	-0.02%
2018/09/11	2.2	59.13	43	58.81	59.90	-40.8	7,571	-0.54%
2018/09/10	14	58.82	0	0.00	58.80	14	7,639	0.18%
2018/09/07	6	61.32	15	61.80	61.20	-9	7,704	-0.12%
2018/09/06	0	0.00	3	63.30	62.50	-3	7,709	-0.04%
2018/09/05	1	63.90	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	64.90	1	65.20	64.90	0	7,697	0.00%
2018/09/03	2	65.30	3	65.40	65.20	-1	7,769	-0.01%
2018/08/31	0	0.00	1	66.20	66.20	-1	7,945	-0.01%
2018/08/28	9	65.10	2	65.10	65.20	7	8,081	0.09%
2018/08/23	2	63.75	0	0.00	64.20	2	8,431	0.02%
2018/08/22	3	64.30	3	63.70	64.50	0	8,521	0.00%
2018/08/21	2	63.90	0	0.00	64.30	2	8,490	0.02%
2018/08/17	1	65.50	3	65.43	65.40	-2	8,433	-0.02%
2018/08/16	0	0.00	10	66.70	66.50	-10	8,397	-0.12%
2018/08/15	1	67.50	3	67.37	67.20	-2	8,421	-0.02%
2018/08/13	3	68.60	2	68.15	67.80	1	8,510	0.01%
2018/08/10	16	68.74	6	68.57	69.00	10	8,628	0.12%
2018/08/07	1	66.80	2	66.65	66.60	-1	8,454	-0.01%
2018/08/06	3	66.03	0	0.00	66.00	3	8,446	0.04%
2018/08/03	1	66.60	4	66.30	66.70	-3	8,554	-0.04%
2018/08/02	0	0.00	1	67.20	66.60	-1	8,514	-0.01%
2018/08/01	10	67.60	2	67.75	67.50	8	8,558	0.09%
2018/07/31	1	67.10	2	67.40	68.10	-1	8,505	-0.01%
2018/07/30	1	66.40	3	66.20	66.50	-2	8,359	-0.02%
2018/07/27	30	68.80	1	68.80	69.20	29	8,238	0.35%
2018/07/26	1	67.90	0	0.00	67.90	1	8,051	0.01%
2018/07/25	1	68.60	5	68.80	68.70	-4	7,970	-0.05%
2018/07/24	0	0.00	2	69.00	69.10	-2	7,906	-0.03%
2018/07/23	3	68.77	1	69.30	69.30	2	7,861	0.03%
2018/07/20	2	68.00	0	0.00	68.40	2	7,839	0.03%
2018/07/19	0	0.00	1	67.90	67.30	-1	7,779	-0.01%
2018/07/18	0	0.00	1	67.40	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	3	65.47	66.70	-3	7,697	-0.04%
2018/07/16	2	65.30	1	65.00	65.30	1	7,641	0.01%
2018/07/11	6	62.77	0	0.00	62.60	6	7,681	0.08%
2018/07/10	0	0.00	4	63.60	63.80	-4	7,740	-0.05%
2018/07/05	2	62.80	0	0.00	63.10	2	7,836	0.03%
2018/07/04	1.6	63.31	0	0.00	63.40	1.6	7,894	0.02%
2018/06/28	5	61.00	0	0.00	60.90	5	7,855	0.06%
2018/06/27	1	63.10	0	0.00	62.00	1	7,719	0.01%
2018/06/26	1	63.00	0	0.00	62.10	1	7,654	0.01%
2018/06/25	2	63.90	2	64.60	63.80	0	7,524	0.00%
2018/06/21	0	0.00	1	66.60	66.00	-1	7,359	-0.01%
2018/06/20	7	66.14	0	0.00	67.00	7	7,443	0.09%
2018/06/19	2	65.30	0	0.00	65.30	2	7,395	0.03%
2018/06/15	0	0.00	1	66.80	66.20	-1	7,276	-0.01%
2018/06/13	1	66.90	0	0.00	66.70	1	7,133	0.01%
2018/06/11	1	67.10	1	67.60	67.80	0	7,380	0.00%
2018/06/08	3	68.17	2	67.95	67.90	1	7,316	0.01%
2018/06/07	0	0.00	1	68.20	67.80	-1	7,122	-0.01%
2018/06/06	0	0.00	2	68.35	68.50	-2	7,133	-0.03%
2018/06/04	1	66.60	1	66.00	66.60	0	6,949	0.00%
2018/06/01	3	64.97	0	0.00	64.90	3	6,869	0.04%
2018/05/30	4	65.20	0	0.00	65.00	4	6,577	0.06%
2018/05/29	13	66.18	0	0.00	66.00	13	6,510	0.20%
2018/05/28	3	66.07	1	65.80	66.00	2	6,483	0.03%
2018/05/25	1	65.40	0	0.00	66.10	1	6,495	0.02%
2018/05/21	3	64.47	0	0.00	65.00	3	6,557	0.05%
2018/05/18	2	65.20	0	0.00	65.00	2	6,557	0.03%
2018/05/14	1	66.70	2	66.70	67.50	-1	6,849	-0.01%
2018/05/11	5	67.12	0	0.00	67.00	5	6,863	0.07%
2018/05/09	1	68.40	0	0.00	68.90	1	6,771	0.01%
2018/05/03	0	0.00	1	70.90	70.70	-1	7,117	-0.01%
2018/04/19	1	69.20	0	0.00	69.50	1	7,699	0.01%
2018/04/17	1	70.00	2	69.80	69.00	-1	7,917	-0.01%
2018/04/16	3	70.47	0	0.00	70.30	3	7,869	0.04%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/29	2	72.85	0	0.00	72.60	2	8,048	0.02%
2018/03/23	0	0.00	3	73.00	73.50	-3	8,130	-0.04%
2018/03/22	1	74.50	0	0.00	74.50	1	8,208	0.01%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/19	1	75.20	0	0.00	75.50	1	8,424	0.01%
2018/03/16	4	74.15	10	74.00	76.10	-6	8,395	-0.07%
2018/03/14	0	0.00	5	76.40	76.50	-5	8,309	-0.06%
2018/03/13	2	77.40	0	0.00	77.30	2	8,494	0.02%
2018/03/12	1	77.20	0	0.00	77.40	1	8,568	0.01%
2018/03/09	0	0.00	4	74.80	75.00	-4	8,656	-0.05%
2018/03/08	0	0.00	2	74.40	74.20	-2	8,821	-0.02%
2018/03/06	2	74.00	0	0.00	73.90	2	9,051	0.02%
2018/03/01	2	74.60	0	0.00	75.00	2	9,440	0.02%
2018/02/26	6	75.40	0	0.00	74.90	6	9,606	0.06%
2018/02/23	0	0.00	4	74.70	75.60	-4	9,770	-0.04%
2018/02/22	10	74.50	0	0.00	73.70	10	9,939	0.10%
2018/02/12	6	72.30	0	0.00	72.30	6	10,052	0.06%
2018/02/09	1	72.70	1	73.30	73.40	0	10,206	0.00%
2018/02/06	9	73.76	0	0.00	71.50	9	10,314	0.09%
2018/02/05	0	0.00	30	76.40	77.00	-30	10,248	-0.29%
2018/02/02	3	77.20	0	0.00	77.60	3	10,482	0.03%
2018/01/31	1	79.00	10	79.10	79.00	-9	10,408	-0.09%
2018/01/30	25	80.84	5	80.30	79.90	20	10,369	0.19%
2018/01/25	0	0.00	1	78.90	79.00	-1	10,070	-0.01%
2018/01/24	2	77.80	0	0.00	77.60	2	9,969	0.02%
2018/01/23	0	0.00	6	77.83	78.00	-6	10,000	-0.06%
2018/01/22	0	0.00	3	76.17	77.40	-3	9,954	-0.03%
2018/01/19	0	0.00	1	77.00	77.30	-1	9,898	-0.01%
2018/01/18	0	0.00	12	77.01	76.70	-12	9,823	-0.12%
2018/01/17	3	76.00	14	76.27	77.10	-11	9,719	-0.11%
2018/01/16	1	75.20	3	74.93	75.50	-2	9,607	-0.02%
2018/01/15	5	75.34	0	0.00	75.10	5	9,577	0.05%
2018/01/12	44	74.91	6	73.62	75.10	38	9,655	0.39%
2018/01/11	0	0.00	3	72.50	72.50	-3	9,617	-0.03%
2018/01/05	7	71.60	0	0.00	72.00	7	9,559	0.07%
2018/01/03	7	72.53	8	72.34	72.60	-1	9,580	-0.01%
2018/01/02	10	71.60	5	72.00	72.10	5	9,546	0.05%