和碩 (4938)-康和-台中券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
7,632張
產業
上市電腦週邊類股
1644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

和碩 (4938)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/28	1	105.00	0	0.00	105.00	1	14,637	0.01%
2024/05/27	1.5	106.50	4.3	106.40	106.50	-2.8	14,628	-0.02%
2024/05/24	1.5	105.67	1	105.00	106.00	0.5	14,517	0.00%
2024/05/23	1	105.00	1	107.00	106.50	0	14,405	0.00%
2024/05/22	4	106.62	6	106.67	107.00	-2	14,264	-0.01%
2024/05/21	1	104.50	2	104.00	104.50	-1	14,142	-0.01%
2024/05/20	0	0.00	4	104.00	104.50	-4	13,993	-0.03%
2024/05/17	0	0.00	1	103.00	103.50	-1	13,873	-0.01%
2024/05/16	9	101.50	4	100.88	101.50	5	13,709	0.04%
2024/05/15	2	101.50	3.1	101.50	100.50	-1.1	13,660	-0.01%
2024/05/14	6	101.00	4	101.75	101.00	2	13,646	0.01%
2024/05/13	1	100.00	0.1	99.10	99.40	0.9	13,435	0.01%
2024/05/08	1	99.50	0	0.00	99.70	1	13,378	0.01%
2024/05/07	4	98.98	2	99.70	99.80	2	13,394	0.01%
2024/05/06	1	99.90	1	100.00	99.60	0	13,351	0.00%
2024/05/02	8.1	95.76	0	0.00	96.40	8.1	13,249	0.06%
2024/04/26	0	0.00	35	96.55	97.00	-35	13,432	-0.26%
2024/04/25	9	95.38	0	0.00	94.70	9	13,407	0.07%
2024/04/24	1	96.30	4	96.50	96.70	-3	13,360	-0.02%
2024/04/23	0	94.70	16	95.90	94.70	-16	13,435	-0.12%
2024/04/22	0	94.10	0	0.00	94.50	0	13,481	0.00%
2024/04/19	10	93.40	3	94.40	94.80	7	13,453	0.05%
2024/04/17	0.3	96.50	0	0.00	96.40	0.3	13,289	0.00%
2024/04/16	45	96.42	1	95.70	95.40	44	13,217	0.33%
2024/04/15	2	99.05	0	0.00	98.70	2	12,982	0.02%
2024/04/12	2	99.70	1	99.00	98.30	1	12,865	0.01%
2024/04/11	1.2	100.01	0	100.00	101.50	1.2	12,727	0.01%
2024/04/10	0	0.00	2	101.75	101.00	-2	12,741	-0.02%
2024/04/09	0	0.00	3	101.17	100.50	-3	12,653	-0.02%
2024/04/08	4.1	100.88	3	100.63	101.00	1.1	12,569	0.01%
2024/04/03	2.1	97.98	0	0.00	97.40	2.1	12,409	0.02%
2024/04/02	2.1	98.49	5.2	98.58	98.30	-3.1	12,352	-0.02%
2024/04/01	8.1	98.99	1	97.50	97.50	7.1	12,444	0.06%
2024/03/29	18.1	100.06	17	100.75	102.00	1.1	12,305	0.01%
2024/03/28	16.1	100.82	8	98.71	99.70	8.1	11,794	0.07%
2024/03/27	2.1	97.36	1	98.40	98.40	1.1	11,473	0.01%
2024/03/26	17.5	99.99	19	98.42	97.80	-1.6	11,451	-0.01%
2024/03/25	11	102.00	19	101.42	101.50	-8	11,190	-0.07%
2024/03/22	6.2	102.57	43	101.78	102.00	-36.8	10,988	-0.33%
2024/03/21	52.1	102.85	12	103.00	104.50	40.1	10,738	0.37%
2024/03/20	72	104.72	51	104.94	103.50	21	10,139	0.21%
2024/03/19	33	95.49	58.1	96.23	100.00	-25.1	8,878	-0.28%
2024/03/18	4	90.40	5	89.70	91.00	-1	8,004	-0.01%
2024/03/15	1	89.10	2	89.00	89.10	-1	7,842	-0.01%
2024/03/14	1	87.00	5	88.10	88.60	-4	7,682	-0.05%
2024/03/13	12	90.05	24	89.83	89.90	-12	7,542	-0.16%
2024/03/12	4	86.88	3	87.10	87.50	1	7,197	0.01%
2024/03/08	5	86.30	51	85.71	85.30	-46	7,116	-0.65%
2024/03/07	1	85.50	0	0.00	85.40	1	7,063	0.01%
2024/03/06	0	0.00	3	86.07	86.50	-3	6,997	-0.04%
2024/03/05	1	86.40	0	0.00	86.50	1	7,064	0.01%
2024/03/04	1	85.70	18	85.75	86.00	-17	7,086	-0.24%
2024/03/01	88	85.19	78	85.16	84.90	10	7,078	0.14%
2024/02/27	1	84.50	0	0.00	84.30	1	6,954	0.01%
2024/02/26	0	0.00	1	85.30	85.60	-1	6,928	-0.01%
2024/02/23	5	86.34	5	86.70	85.90	0	6,926	0.00%
2024/02/22	7	86.21	4	86.65	86.60	3	6,984	0.04%
2024/02/21	0	85.60	0	0.00	85.90	0	6,966	0.00%
2024/02/20	0.2	85.30	2	85.30	85.50	-1.8	7,099	-0.03%
2024/02/19	2	84.50	0	0.00	84.80	2	7,108	0.03%
2024/02/16	0	0.00	9	84.47	84.70	-9	7,199	-0.13%
2024/02/15	1	83.70	2	84.05	83.70	-1	7,308	-0.01%
2024/02/05	0	0.00	4	83.73	84.50	-4	7,268	-0.06%
2024/02/02	0	0.00	5	84.44	84.30	-5	7,266	-0.07%
2024/01/31	2	82.90	0	0.00	82.70	2	7,276	0.03%
2024/01/30	3	83.90	1	83.90	83.80	2	7,219	0.03%
2024/01/29	1	83.20	0	84.00	84.20	1	7,241	0.01%
2024/01/26	5	83.52	1	83.60	83.30	4	7,212	0.06%
2024/01/25	12	84.59	1	84.20	84.20	11	7,174	0.15%
2024/01/24	24	85.67	5	85.74	86.10	19	7,126	0.27%
2024/01/23	1	82.50	1	82.70	83.50	0	6,876	0.00%
2024/01/22	0	83.00	0	0.00	83.00	0	6,794	0.00%
2024/01/19	0	0.00	1	82.50	82.60	-1	6,812	-0.01%
2024/01/17	2	80.85	1	81.00	80.80	1	6,811	0.01%
2024/01/11	1	82.00	1	83.20	82.50	0	6,663	0.00%
2024/01/10	1	83.00	0	0.00	82.90	1	6,595	0.02%
2024/01/09	1	83.90	0	0.00	83.80	1	6,670	0.01%
2024/01/08	0	0.00	1	83.80	83.90	-1	6,669	-0.01%
2024/01/04	0	0.00	1	84.90	84.60	-1	6,633	-0.02%
2024/01/03	5	85.58	1	85.70	85.90	4	6,624	0.06%
2023/12/29	16	86.07	11	86.25	87.30	5	6,566	0.08%
2023/12/28	14	88.29	1.3	88.64	88.20	12.7	6,480	0.20%
2023/12/27	1	89.50	0	0.00	89.50	1	6,434	0.02%
2023/12/26	5	87.63	4.1	87.83	88.00	0.9	6,217	0.01%
2023/12/25	4	86.10	3	86.43	86.80	1	6,146	0.02%
2023/12/22	0	85.01	9	85.71	85.80	-9	6,086	-0.15%
2023/12/21	0	85.50	0	0.00	85.90	0	5,982	0.00%
2023/12/20	1	86.00	1	85.30	86.50	0	5,833	0.00%
2023/12/19	7	84.64	1	84.90	85.00	6	5,606	0.11%
2023/12/18	1	83.30	2	85.15	85.50	-1	5,517	-0.02%
2023/12/15	31	84.94	1	85.30	84.50	30	5,391	0.56%
2023/12/13	0	0.00	3	84.33	84.80	-3	5,223	-0.06%
2023/12/12	0	0.00	0.2	82.80	83.10	-0.2	5,215	0.00%
2023/12/11	1	82.20	2	82.25	82.50	-1	5,183	-0.02%
2023/12/07	0	0.00	1	81.40	81.10	-1	5,228	-0.02%
2023/12/05	1	80.00	0	0.00	80.80	1	5,343	0.02%
2023/12/01	0	0.00	0.2	80.90	81.30	-0.2	5,371	0.00%
2023/11/24	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/11/22	2	80.90	0	0.00	81.00	2	5,469	0.04%
2023/11/21	1	81.30	4.3	81.82	81.90	-3.3	5,630	-0.06%
2023/11/20	0	0.00	2	80.95	81.10	-2	5,878	-0.03%
2023/11/17	0	0.00	0	80.00	80.80	0	5,985	0.00%
2023/11/15	0	0.00	1	80.40	80.00	-1	6,078	-0.02%
2023/11/14	0	0.00	7	79.30	79.50	-7	6,138	-0.11%
2023/11/13	0	77.80	0	0.00	77.90	0	6,124	0.00%
2023/11/10	0	0.00	15	78.19	78.30	-15	6,225	-0.24%
2023/11/09	4	78.00	2	77.95	78.00	2	6,305	0.03%
2023/11/08	1	78.00	1	77.50	78.00	0	6,356	0.00%
2023/11/07	0	0.00	4	77.90	78.00	-4	6,421	-0.06%
2023/11/06	0	0.00	0	77.50	77.50	0	6,614	0.00%
2023/11/02	0	0.00	2	77.40	77.20	-2	6,767	-0.03%
2023/11/01	0	0.00	5	76.50	76.90	-5	6,838	-0.07%
2023/10/31	4	75.90	0	0.00	75.40	4	6,907	0.06%
2023/10/30	0	0.00	4	76.50	76.50	-4	6,963	-0.06%
2023/10/24	4	76.50	0	0.00	76.80	4	7,382	0.05%
2023/10/23	0	75.30	0	0.00	75.40	0	7,533	0.00%
2023/10/19	2	76.00	1	76.00	76.60	1	8,293	0.01%
2023/10/12	1	78.20	1	78.40	78.90	0	12,173	0.00%
2023/10/11	0	77.80	3	78.57	78.10	-3	12,236	-0.02%
2023/10/06	2	77.80	1	77.50	77.60	1	12,366	0.01%
2023/10/05	0	0.00	2	77.50	77.70	-2	12,401	-0.02%
2023/10/04	3	76.07	8	76.04	76.20	-5	12,360	-0.04%
2023/10/03	0	0.00	2	77.70	77.40	-2	12,355	-0.02%
2023/09/28	2	76.10	0	0.00	76.60	2	12,507	0.02%
2023/09/27	2	75.70	0	0.00	76.30	2	12,570	0.02%
2023/09/22	0.1	76.50	17.2	76.88	77.00	-17.2	13,190	-0.13%
2023/09/21	0	76.90	1	76.90	76.50	-1	13,295	-0.01%
2023/09/20	0.1	77.20	6	77.30	77.00	-5.9	13,295	-0.04%
2023/09/19	1	77.70	3	78.10	77.20	-2	13,334	-0.01%
2023/09/18	0.1	77.50	1	77.70	77.30	-1	13,443	-0.01%
2023/09/15	0	77.70	2	77.90	78.10	-2	13,460	-0.01%
2023/09/14	0	0.00	3	77.37	77.50	-3	13,389	-0.02%
2023/09/13	7	76.84	7	76.64	76.80	0	13,514	0.00%
2023/09/12	0	76.40	1	75.60	76.70	-1	14,226	-0.01%
2023/09/11	17.2	76.07	0	0.00	74.90	17.2	14,315	0.12%
2023/09/06	0	0.00	0	78.00	77.80	0	14,359	0.00%
2023/09/04	1	77.00	0	0.00	77.30	1	14,516	0.01%
2023/09/01	4	77.70	6	77.90	77.70	-2	14,570	-0.01%
2023/08/31	3	78.40	1	78.20	78.00	2	14,595	0.01%
2023/08/30	0	0.00	3	78.63	78.50	-3	14,722	-0.02%
2023/08/29	13	78.60	0	0.00	78.30	13	14,915	0.09%
2023/08/28	72	78.87	0	0.00	78.70	72	14,904	0.48%
2023/08/25	2	78.55	2	79.15	78.90	0	14,987	0.00%
2023/08/24	5	79.54	9	80.01	80.10	-4	14,881	-0.03%
2023/08/23	2	78.30	6	78.63	78.70	-4	14,565	-0.03%
2023/08/22	8	77.24	14	77.91	77.80	-6	14,486	-0.04%
2023/08/21	2	77.59	12	77.14	76.70	-10	14,343	-0.07%
2023/08/18	4	76.63	5	77.60	76.90	-1	14,225	-0.01%
2023/08/17	3	76.20	6	76.70	77.30	-3	14,094	-0.02%
2023/08/16	2	77.10	8	76.94	77.40	-6	13,978	-0.04%
2023/08/15	4	76.23	5	76.74	76.60	-1	13,908	-0.01%
2023/08/14	11	74.77	2	75.20	75.50	9	13,846	0.06%
2023/08/11	5	76.10	4	76.38	76.20	1	13,859	0.01%
2023/08/10	11	76.18	4	76.03	76.10	7	13,824	0.05%
2023/08/09	10	78.21	11	78.61	78.40	-1	13,609	-0.01%
2023/08/08	5	76.84	0	0.00	77.50	5	13,510	0.04%
2023/08/07	3	76.70	2	77.00	76.70	1	13,417	0.01%
2023/08/04	1	76.30	2	76.00	76.70	-1	13,310	-0.01%
2023/08/02	2	75.40	1	76.00	75.80	1	13,195	0.01%
2023/07/31	1	77.90	0	0.00	76.40	1	12,942	0.01%
2023/07/28	1	77.80	3	78.43	78.70	-2	12,711	-0.02%
2023/07/27	2	77.45	20	77.50	77.50	-18	12,594	-0.14%
2023/07/26	1	80.50	1	78.80	78.80	0	12,450	0.00%
2023/07/25	1	80.70	4	80.50	80.20	-3	12,303	-0.02%
2023/07/24	5	79.46	13	78.95	78.80	-8	11,989	-0.07%
2023/07/21	7	76.70	0	0.00	76.60	7	11,653	0.06%
2023/07/20	12	76.18	3	76.43	76.10	9	11,433	0.08%
2023/07/19	46.1	79.56	9	79.67	76.80	37.1	11,091	0.33%
2023/07/18	106.1	86.03	75	85.52	84.20	31.1	10,245	0.30%	大買/
2023/07/17	22	81.45	4	81.68	81.90	18	8,199	0.22%
2023/07/14	0	75.30	1	76.00	74.50	-1	7,719	-0.01%
2023/07/13	2	74.30	8	75.65	74.20	-6	7,601	-0.08%
2023/07/12	0	0.00	6	72.08	72.10	-6	7,436	-0.08%
2023/07/11	0	71.50	6	70.37	71.50	-6	7,381	-0.08%
2023/07/07	8	70.20	10	69.80	70.50	-2	7,383	-0.03%
2023/07/06	2	71.00	0	0.00	70.70	2	7,363	0.03%
2023/07/05	3	71.90	3	72.10	71.50	0	7,229	0.00%
2023/07/04	6	72.85	2	72.30	72.20	4	7,130	0.06%
2023/07/03	3	75.90	1.1	75.38	76.00	1.9	6,909	0.03%
2023/06/30	4	74.93	0	0.00	74.80	4	6,771	0.06%
2023/06/29	2	75.60	1	75.50	75.10	1	6,656	0.02%
2023/06/27	0	74.60	0	75.30	74.70	0	6,554	0.00%
2023/06/26	2	76.59	2	75.50	75.30	0	6,478	0.00%
2023/06/21	4	77.10	4	76.90	77.00	0	6,359	0.00%
2023/06/20	3	76.63	7	76.51	76.40	-4	6,345	-0.06%
2023/06/19	5	77.90	4	77.43	77.10	1	6,266	0.02%
2023/06/16	12	80.12	1	80.70	79.30	11	6,128	0.18%
2023/06/15	3	78.10	46.1	78.96	79.40	-43.1	5,369	-0.80%
2023/06/14	6.1	78.03	0	0.00	78.00	6.1	5,251	0.12%
2023/06/13	17	77.52	10	77.50	78.00	7	5,214	0.13%
2023/06/12	1	77.50	0.1	78.10	77.60	0.9	5,273	0.02%
2023/06/09	24	78.19	1	78.20	78.10	23	5,217	0.44%
2023/06/07	1	77.90	2	78.20	78.20	-1	5,067	-0.02%
2023/06/06	1	78.00	0	0.00	77.50	1	4,999	0.02%
2023/06/05	17	78.09	3	78.03	78.00	14	4,932	0.28%
2023/06/02	6	77.25	1	77.20	77.10	5	4,767	0.10%
2023/05/31	0	0.00	70	75.59	75.30	-70	4,480	-1.56%
2023/05/30	0	0.00	1	74.90	75.00	-1	4,343	-0.02%
2023/05/29	66	74.78	2	74.90	74.70	64	4,292	1.49%
2023/05/26	0	0.00	11	74.20	74.50	-11	4,279	-0.26%
2023/05/25	3	72.90	2	73.50	73.60	1	4,183	0.02%
2023/05/24	0	0.00	1	73.50	73.50	-1	4,171	-0.02%
2023/05/23	0	73.00	1	73.20	73.10	-1	4,149	-0.02%
2023/05/22	0	73.10	1	73.10	73.40	-1	4,114	-0.02%
2023/05/19	5	73.18	0	72.90	73.20	5	4,072	0.12%
2023/05/17	0	0.00	1.1	72.08	72.30	-1.1	3,986	-0.03%
2023/05/16	0	0.00	23	70.98	71.30	-23	3,882	-0.59%
2023/05/11	0	0.00	0.2	70.60	70.70	-0.2	3,826	0.00%
2023/05/08	0	0.00	5	70.20	70.30	-5	3,910	-0.13%
2023/05/04	0	0.00	5.2	70.00	70.20	-5.2	3,961	-0.13%
2023/04/28	0	0.00	0.4	69.90	70.00	-0.4	4,147	-0.01%
2023/04/27	0	0.00	0	69.90	69.60	0	4,145	0.00%
2023/04/26	0	0.00	3.1	69.54	69.70	-3.1	4,071	-0.08%
2023/04/25	0.1	69.18	0	0.00	69.00	0.1	3,961	0.00%
2023/04/21	0	70.00	8	70.40	70.10	-8	3,774	-0.21%
2023/04/17	1	70.60	0	70.40	70.70	1	3,715	0.03%
2023/04/13	0	0.00	0	70.50	70.30	0	3,653	0.00%
2023/04/12	0.1	70.60	10	70.80	70.60	-9.9	3,635	-0.27%
2023/04/11	0.1	70.10	0	0.00	70.40	0.1	3,604	0.00%
2023/03/27	0	0.00	0	69.90	69.90	0	4,367	0.00%
2023/03/24	0	0.00	0	69.75	69.90	0	4,654	0.00%
2023/03/22	0	0.00	1	69.30	69.40	-1	4,691	-0.02%
2023/03/21	0	68.90	0	0.00	69.30	0	4,771	0.00%
2023/03/15	8	66.94	1	66.60	66.60	7	4,826	0.15%
2023/03/14	0	0.00	10	69.10	69.00	-10	4,722	-0.21%
2023/03/13	0	0.00	22	68.41	69.40	-22	4,759	-0.46%
2023/03/07	0	0.00	0	69.55	69.90	0	4,838	0.00%
2023/03/06	0	0.00	0	68.75	69.00	0	4,816	0.00%
2023/03/03	0	0.00	0	68.50	68.30	0	4,817	0.00%
2023/03/01	1	68.00	1	67.90	68.00	0	4,827	0.00%
2023/02/24	0	0.00	0	68.35	68.00	0	4,830	0.00%
2023/02/23	0	0.00	0	68.35	68.50	0	4,810	0.00%
2023/02/22	0	68.10	1.1	67.81	68.20	-1.1	4,832	-0.02%
2023/02/21	0	67.50	0	0.00	67.90	0	4,846	0.00%
2023/02/06	0	0.00	1	65.50	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	1	65.50	65.40	-1	5,143	-0.02%
2023/01/31	1.3	64.75	0	0.00	64.50	1.3	5,257	0.02%
2023/01/30	2	65.00	0	0.00	65.60	2	5,172	0.04%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2023/01/05	1	63.90	0	0.00	63.80	1	5,595	0.02%
2022/12/28	0	0.00	2	63.80	63.80	-2	5,770	-0.03%
2022/12/22	0	63.60	1	64.00	64.00	-1	6,001	-0.02%
2022/12/21	1	63.01	2	63.20	63.70	-1	5,819	-0.02%
2022/12/14	2	63.55	1.2	63.12	63.30	0.8	5,077	0.02%
2022/12/12	0	0.00	5.3	62.80	63.20	-5.3	5,121	-0.10%
2022/12/08	0	0.00	3	62.20	62.20	-3	5,305	-0.06%
2022/12/06	1	62.80	0	0.00	63.80	1	5,406	0.02%
2022/12/05	1	63.50	0	0.00	63.50	1	5,390	0.02%
2022/12/02	1	61.30	0	0.00	61.90	1	5,361	0.02%
2022/12/01	2	61.80	0	0.00	61.70	2	5,372	0.04%
2022/11/30	2	61.00	2	62.00	62.00	0	5,351	0.00%
2022/11/29	2	61.00	0	0.00	61.50	2	5,417	0.04%
2022/11/25	0	0.00	30	60.20	60.20	-30	5,454	-0.55%
2022/11/24	2	59.80	0	0.00	60.20	2	5,506	0.04%
2022/11/21	0	59.40	0	0.00	59.40	0	5,504	0.00%
2022/11/14	1	60.00	0	0.00	60.40	1	5,454	0.02%
2022/11/11	1	59.80	0	0.00	60.00	1	5,398	0.02%
2022/11/02	1	57.50	0	0.00	57.50	1	5,429	0.02%
2022/10/21	1	56.77	0	0.00	56.00	1	5,546	0.02%
2022/10/18	1	56.50	0	0.00	56.60	1	5,355	0.02%
2022/10/14	0	0.00	2	58.00	57.30	-2	5,331	-0.04%
2022/10/12	2	57.70	0	0.00	57.30	2	5,438	0.04%
2022/10/03	1	57.60	0	0.00	57.50	1	5,383	0.02%
2022/09/28	0.2	59.50	0	0.00	59.20	0.2	5,353	0.00%
2022/09/27	1	60.10	0	0.00	59.50	1	5,346	0.02%
2022/09/22	7	61.74	0	0.00	61.50	7	5,844	0.12%
2022/09/21	0	63.10	0	0.00	63.10	0	5,881	0.00%
2022/09/20	1	63.80	0.1	63.70	63.70	0.9	5,815	0.02%
2022/09/15	0	0.00	1	63.80	63.70	-1	5,614	-0.02%
2022/09/14	2	63.75	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	1	65.01	65.50	-1	5,593	-0.02%
2022/09/08	1	63.60	0	0.00	63.70	1	5,677	0.02%
2022/09/07	3	63.83	0	0.00	64.40	3	5,696	0.05%
2022/09/05	0	0.00	3	64.47	64.50	-3	5,657	-0.05%
2022/09/01	2	62.65	0	0.00	63.10	2	5,556	0.04%
2022/08/30	2	63.90	0	0.00	64.10	2	5,518	0.04%
2022/08/24	20	64.00	0	0.00	63.60	20	5,601	0.36%
2022/08/23	10	64.30	1	64.20	64.20	9	5,806	0.16%
2022/08/22	0	63.80	0	0.00	64.20	0	5,821	0.00%
2022/08/19	1	63.00	0	0.00	63.00	1	5,807	0.02%
2022/08/12	0	0.00	0.1	64.50	64.50	-0.1	5,768	0.00%
2022/08/10	0	0.00	1	63.00	63.00	-1	5,813	-0.02%
2022/08/08	1	61.71	0	0.00	62.10	1	5,938	0.02%
2022/08/04	0	0.00	3	62.50	63.00	-3	6,211	-0.05%
2022/08/03	0	0.00	2	63.10	63.10	-2	6,229	-0.03%
2022/08/02	0	0.00	3.1	62.55	63.00	-3.1	6,251	-0.05%
2022/07/29	0	0.00	1	62.50	62.20	-1	6,215	-0.02%
2022/07/27	0	61.30	0	0.00	61.60	0	6,113	0.00%
2022/07/22	0	0.00	1	60.80	60.90	-1	6,252	-0.02%
2022/07/21	0.1	60.50	0	0.00	60.50	0.1	6,216	0.00%
2022/07/19	1	58.50	0	0.00	58.80	1	6,289	0.02%
2022/07/18	3	58.27	0	0.00	58.70	3	6,313	0.05%
2022/07/15	2	58.85	0	0.00	58.70	2	6,324	0.03%
2022/07/14	2	58.70	5	58.18	59.20	-3	6,450	-0.05%
2022/07/13	3	57.30	0	0.00	57.70	3	6,420	0.05%
2022/07/12	0	0.00	2	56.60	56.70	-2	6,400	-0.03%
2022/07/04	2	57.40	0	0.00	55.70	2	6,456	0.03%
2022/07/01	3	57.63	0	0.00	57.10	3	6,479	0.05%
2022/06/30	3	57.70	0	0.00	57.00	3	6,414	0.05%
2022/06/29	2.2	67.38	5	67.20	66.80	-2.8	6,015	-0.05%
2022/06/22	0	68.10	0	0.00	68.20	0	5,915	0.00%
2022/06/21	0	68.70	0	0.00	69.10	0	6,024	0.00%
2022/06/16	3	69.33	0	0.00	68.80	3	6,000	0.05%
2022/06/01	0	0.00	4	69.10	69.20	-4	7,348	-0.05%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/23	1	65.31	5	65.20	65.30	-4	7,278	-0.05%
2022/05/18	0.8	65.50	0	0.00	65.20	0.8	7,214	0.01%
2022/05/17	4	64.95	0	0.00	64.50	4	7,177	0.06%
2022/05/13	3	64.43	1	66.50	64.60	2	7,048	0.03%
2022/05/12	1	67.80	0	0.00	67.70	1	6,802	0.01%
2022/05/10	0.2	69.70	0	0.00	69.70	0.2	6,755	0.00%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/05/06	0	0.00	5	70.30	70.60	-5	6,771	-0.07%
2022/05/04	1	70.40	0	0.00	70.50	1	6,845	0.01%
2022/04/27	0.1	70.30	0	0.00	69.90	0.1	6,982	0.00%
2022/04/25	0	0.00	1	70.30	70.50	-1	7,315	-0.01%
2022/04/22	1	70.80	1	71.50	72.00	0	7,200	0.00%
2022/04/21	0	71.70	1	71.60	71.90	-1	7,147	-0.01%
2022/04/20	1	71.40	2	71.30	70.70	-1	7,091	-0.01%
2022/04/19	2	70.40	1	70.80	70.00	1	6,993	0.01%
2022/04/15	0	70.60	0	0.00	70.30	0	7,000	0.00%
2022/04/11	0.1	70.80	0	0.00	70.80	0.1	7,046	0.00%
2022/03/31	0	0.00	1	72.30	72.40	-1	6,919	-0.01%
2022/03/25	0	0.00	15	73.37	73.60	-15	6,816	-0.22%
2022/03/24	0	0.00	6	73.60	73.60	-6	6,793	-0.09%
2022/03/23	1	72.90	2	72.50	73.00	-1	6,702	-0.01%
2022/03/22	2	73.00	1	72.50	72.80	1	6,628	0.02%
2022/03/21	0	71.80	0	0.00	71.90	0	6,518	0.00%
2022/03/18	1.1	72.60	3	72.80	72.80	-1.9	6,492	-0.03%
2022/03/17	1	72.40	1	72.90	72.90	0	6,112	0.00%
2022/03/16	5	71.70	1	71.70	72.10	4	5,956	0.07%
2022/03/15	1	71.00	0	0.00	71.60	1	5,852	0.02%
2022/03/14	4	70.60	4	71.25	71.60	0	5,755	0.00%
2022/03/11	1	70.50	15	70.44	70.40	-14	5,584	-0.25%
2022/03/10	3	69.30	1	69.50	69.60	2	5,413	0.04%
2022/03/09	11	68.60	11	68.74	68.90	0	5,413	0.00%
2022/03/08	0	0.00	1	68.40	68.60	-1	5,452	-0.02%
2022/03/07	5.1	67.82	4	68.00	67.60	1.1	5,354	0.02%
2022/03/04	0	0.00	7	69.50	69.70	-7	5,362	-0.13%
2022/03/01	0	0.00	12	69.71	70.30	-12	5,422	-0.22%
2022/02/25	4	68.60	4	68.90	69.10	0	5,328	0.00%
2022/02/24	6	68.90	1	68.50	69.00	5	5,286	0.09%
2022/02/23	3	69.27	0	0.00	69.80	3	5,235	0.06%
2022/02/22	0	0.00	2	69.50	69.60	-2	5,238	-0.04%
2022/02/21	2	69.51	0	0.00	70.10	2	5,236	0.04%
2022/02/17	0	0.00	6	69.90	70.30	-6	5,349	-0.11%
2022/02/16	1	69.50	0	0.00	69.80	1	5,368	0.02%
2022/02/15	1	69.40	0	0.00	69.10	1	5,457	0.02%
2022/02/14	1	69.40	0	0.00	69.60	1	5,494	0.02%
2022/02/11	2	70.50	0	0.00	70.60	2	5,513	0.04%
2022/02/10	0	0.00	8	70.43	70.80	-8	5,540	-0.14%
2022/02/09	3	69.93	2	70.80	70.80	1	5,515	0.02%
2022/02/08	4	69.80	2	69.70	69.70	2	5,456	0.04%
2022/01/26	3	69.90	5	69.20	69.30	-2	5,489	-0.04%
2022/01/25	5	70.04	0	0.00	69.90	5	5,829	0.09%
2022/01/24	3	70.80	2.4	69.85	70.80	0.6	5,792	0.01%
2022/01/21	0	70.40	1	70.00	70.40	-1	5,745	-0.02%
2022/01/20	1	70.70	0	0.00	70.90	1	5,651	0.02%
2022/01/19	5	70.74	1	70.90	71.00	4	5,613	0.07%
2022/01/18	3	69.70	20	69.86	70.40	-17	5,451	-0.31%
2022/01/13	0	0.00	21	69.40	69.30	-21	5,198	-0.40%
2022/01/05	0.1	68.90	0	0.00	68.90	0.1	5,207	0.00%
2022/01/04	0.2	68.40	0	0.00	68.30	0.2	5,251	0.00%
2021/12/30	0	0.00	7	69.11	69.10	-7	5,216	-0.13%
2021/12/29	0	0.00	4	69.30	69.30	-4	5,230	-0.08%
2021/12/28	1	69.00	10.1	69.13	69.40	-9.1	5,246	-0.17%
2021/12/27	0	0.00	3	68.83	69.00	-3	5,221	-0.06%
2021/12/24	0	0.00	2	68.80	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	5	68.64	68.70	-5	5,275	-0.10%
2021/12/22	0.1	68.50	2	68.60	68.50	-1.9	5,294	-0.04%
2021/12/21	1	68.69	15.1	68.63	68.70	-14	5,306	-0.26%
2021/12/20	0	0.00	2.1	68.38	68.50	-2.1	5,312	-0.04%
2021/12/17	0	0.00	4	68.25	68.20	-4	5,402	-0.07%
2021/12/16	0	0.00	2	67.80	67.90	-2	5,404	-0.04%
2021/12/15	2	67.30	1	67.50	67.70	1	5,462	0.02%
2021/12/14	0.1	67.45	0	0.00	67.50	0.1	5,527	0.00%
2021/12/13	1.1	67.91	1	67.60	67.40	0.1	5,502	0.00%
2021/12/10	3	67.97	7	68.23	67.90	-4	5,489	-0.07%
2021/12/09	0	0.00	8.1	67.88	68.00	-8.1	5,482	-0.15%
2021/12/08	0	0.00	0	67.30	67.10	0	5,438	0.00%
2021/12/07	1	66.70	0	0.00	66.80	1	5,387	0.02%
2021/12/06	2	66.20	0	67.20	66.90	2	5,381	0.04%
2021/12/03	2	66.60	3	66.70	66.40	-1	5,382	-0.02%
2021/12/02	4.1	66.41	0	0.00	66.40	4.1	5,331	0.08%
2021/12/01	3	66.87	0	0.00	66.90	3	5,259	0.06%
2021/11/30	2	66.80	6	66.90	66.60	-4	5,250	-0.08%
2021/11/29	1	66.90	0.1	67.10	67.00	0.9	5,112	0.02%
2021/11/26	8.1	67.50	0	0.00	67.30	8.1	5,111	0.16%
2021/11/25	2	67.70	0	0.00	67.80	2	5,201	0.04%
2021/11/24	1	68.00	0.1	68.20	68.10	0.9	5,184	0.02%
2021/11/23	0	68.30	4	68.30	68.30	-4	5,190	-0.08%
2021/11/22	0.1	68.20	5	68.36	68.20	-4.9	5,195	-0.10%
2021/11/19	2	68.00	0	0.00	68.10	2	5,249	0.04%
2021/11/17	16.1	68.06	4	68.65	68.00	12.1	5,224	0.23%
2021/11/16	0	0.00	6	68.40	68.40	-6	5,203	-0.12%
2021/11/12	17.1	67.25	10	67.17	67.70	7.1	5,276	0.13%
2021/11/11	12	67.91	8	67.69	67.90	4	5,244	0.08%
2021/11/10	1	68.30	0	0.00	68.40	1	5,304	0.02%
2021/11/09	3	68.13	0	0.00	69.00	3	5,375	0.06%
2021/11/08	9	68.24	4	68.43	68.50	5	5,461	0.09%
2021/11/05	4	68.58	0	0.00	69.00	4	5,496	0.07%
2021/11/04	2	69.10	3.2	69.17	69.30	-1.2	5,483	-0.02%
2021/11/03	7	69.71	0	0.00	69.50	7	5,504	0.13%
2021/11/02	28	69.85	18	70.05	69.30	10	5,477	0.18%
2021/11/01	0.1	68.00	0	0.00	68.10	0.1	5,329	0.00%
2021/10/29	1	67.60	0	0.00	68.00	1	5,344	0.02%
2021/10/28	0	0.00	2	67.85	67.90	-2	5,340	-0.04%
2021/10/26	3.2	67.73	0	67.70	67.90	3.2	5,448	0.06%
2021/10/25	1	67.10	0	67.20	67.10	1	5,456	0.02%
2021/10/22	3	67.17	1	67.10	67.40	2	5,540	0.04%
2021/10/21	2	67.80	0	0.00	67.40	2	5,629	0.04%
2021/10/20	0	0.00	6	68.30	67.80	-6	5,599	-0.11%
2021/10/19	1	68.00	3	68.10	67.90	-2	5,613	-0.04%
2021/10/18	7	67.74	0	0.00	67.80	7	5,644	0.12%
2021/10/15	2	67.60	0	0.00	67.70	2	5,681	0.04%
2021/10/13	5	67.80	3	67.87	67.80	2	5,744	0.04%
2021/10/12	0	0.00	6	67.48	67.70	-6	5,787	-0.10%
2021/10/07	0	0.00	6	66.97	66.80	-6	5,886	-0.10%
2021/10/06	7	66.27	0	0.00	66.50	7	6,001	0.12%
2021/10/05	0	0.00	6	65.93	66.40	-6	6,142	-0.10%
2021/10/01	0.1	66.10	8	66.00	66.00	-7.9	6,320	-0.13%
2021/09/30	5	66.20	1	66.50	67.00	4	6,337	0.06%
2021/09/29	1.5	65.60	2	65.50	65.80	-0.5	6,376	-0.01%
2021/09/28	1	66.51	0.2	66.90	66.50	0.8	6,517	0.01%
2021/09/27	2.2	67.03	7	67.51	67.20	-4.8	6,647	-0.07%
2021/09/24	21	67.57	4.1	67.32	67.10	17	6,925	0.24%
2021/09/23	1	65.90	0	0.00	66.10	1	7,370	0.01%
2021/09/22	0.1	65.40	10	64.30	65.60	-9.9	7,624	-0.13%
2021/09/15	0	0.00	5.2	64.70	64.60	-5.2	7,936	-0.07%
2021/09/13	3	64.61	3	65.20	65.20	0	8,176	0.00%
2021/09/09	3.1	63.91	0.3	64.40	64.20	2.8	8,495	0.03%
2021/09/08	2	64.50	0	0.00	64.40	2	8,506	0.02%
2021/09/07	0	0.00	0.1	65.10	65.10	-0.1	8,576	0.00%
2021/09/03	0.2	65.28	1	64.80	65.30	-0.8	8,711	-0.01%
2021/09/02	3.1	64.70	3.2	64.53	64.50	-0.2	8,730	0.00%
2021/09/01	1	64.90	0.2	65.20	64.90	0.8	8,760	0.01%
2021/08/31	2	64.70	0.2	65.00	64.80	1.8	8,750	0.02%
2021/08/30	6	64.45	3	64.60	64.60	3	8,683	0.03%
2021/08/27	6	64.57	0	0.00	64.70	6	8,706	0.07%
2021/08/25	2	64.50	0	0.00	64.30	2	8,778	0.02%
2021/08/24	0	0.00	4	64.83	64.90	-4	8,764	-0.05%
2021/08/23	0.1	64.60	0	0.00	64.50	0.1	8,846	0.00%
2021/08/20	0	0.00	0.2	64.40	64.20	-0.2	8,974	0.00%
2021/08/19	1	64.20	0	0.00	64.50	1	9,122	0.01%
2021/08/17	4	64.43	1	64.70	64.50	3	9,221	0.03%
2021/08/16	2.1	64.75	5	65.30	64.50	-2.9	9,212	-0.03%
2021/08/13	0	66.10	4	65.70	65.70	-4	9,230	-0.04%
2021/08/12	3	66.83	0	0.00	66.60	3	9,300	0.03%
2021/08/11	0	67.90	0.6	68.00	67.80	-0.5	9,333	-0.01%
2021/08/10	4	67.50	0	0.00	68.00	4	9,357	0.04%
2021/08/09	2.1	67.52	0	0.00	67.50	2.1	9,527	0.02%
2021/08/06	2	68.25	0	0.00	68.30	2	9,564	0.02%
2021/08/05	18	68.32	13.1	68.64	68.80	4.9	9,788	0.05%
2021/08/04	0	0.00	2	67.00	67.20	-2	10,213	-0.02%
2021/08/03	2	66.90	0	0.00	67.10	2	10,434	0.02%
2021/07/30	0	67.30	0	0.00	67.30	0	10,571	0.00%
2021/07/29	2	67.60	0	0.00	67.60	2	10,767	0.02%
2021/07/28	1	67.60	0	0.00	67.80	1	10,891	0.01%
2021/07/27	7	67.59	4	67.65	68.00	3	11,112	0.03%
2021/07/26	0	0.00	2	66.90	66.90	-2	11,257	-0.02%
2021/07/22	3.1	66.97	0	0.00	67.10	3.1	11,465	0.03%
2021/07/21	3.1	67.10	1	67.50	67.20	2.1	11,550	0.02%
2021/07/20	1	67.30	1	67.40	67.20	0	11,656	0.00%
2021/07/16	11.1	67.70	4	68.00	68.00	7.1	12,296	0.06%
2021/07/15	47.1	67.99	1	67.80	67.90	46.1	12,418	0.37%
2021/07/14	0.1	67.90	0	0.00	67.80	0.1	12,453	0.00%
2021/07/13	0	68.10	4	67.90	68.00	-4	12,488	-0.03%
2021/07/12	1.6	66.96	14	66.89	66.90	-12.5	12,472	-0.10%
2021/07/09	1.1	67.44	0	0.00	67.60	1.1	12,388	0.01%
2021/07/08	2	68.30	0	0.00	68.10	2	12,472	0.02%
2021/07/07	1.1	68.03	0	0.00	68.30	1.1	12,569	0.01%
2021/07/06	7	68.20	0	0.00	68.30	7	12,718	0.06%
2021/07/05	4.1	68.19	2.5	68.09	68.70	1.6	12,813	0.01%
2021/07/02	0	0.00	12	67.90	68.00	-12	12,858	-0.09%
2021/07/01	7.2	68.59	0	0.00	68.30	7.2	12,921	0.06%
2021/06/30	21.1	68.92	1	68.80	68.80	20.1	12,878	0.16%
2021/06/29	5.2	73.71	2	73.75	73.70	3.2	12,478	0.03%
2021/06/28	8	74.14	2	74.35	74.00	6	12,325	0.05%
2021/06/25	1	74.80	0	0.00	74.50	1	12,356	0.01%
2021/06/24	1.2	74.50	0	0.00	74.50	1.2	12,490	0.01%
2021/06/23	0	0.00	3	74.40	74.60	-3	13,119	-0.02%
2021/06/22	3	74.60	0	0.00	74.30	3	13,325	0.02%
2021/06/21	0.1	74.40	0	0.00	74.40	0.1	13,359	0.00%
2021/06/18	1	74.40	10	74.66	74.70	-9	13,457	-0.07%
2021/06/17	0	0.00	1	73.60	74.00	-1	13,494	-0.01%
2021/06/16	3	73.73	26	73.79	73.80	-23	13,793	-0.17%
2021/06/15	5	72.70	0	0.00	73.00	5	14,090	0.04%
2021/06/11	5.1	72.70	0	0.00	72.30	5.1	14,259	0.04%
2021/06/10	0	0.00	2	73.00	73.00	-2	14,363	-0.01%
2021/06/09	0.1	72.70	6	72.90	72.70	-5.9	14,498	-0.04%
2021/06/08	0	0.00	1	73.10	73.50	-1	14,816	-0.01%
2021/06/07	5.1	72.90	0	0.00	72.90	5.1	15,404	0.03%
2021/06/04	1	73.40	0	0.00	73.40	1	15,470	0.01%
2021/06/02	1	73.70	0	0.00	73.60	1	15,739	0.01%
2021/06/01	0	0.00	1	73.50	73.80	-1	15,892	-0.01%
2021/05/31	2	73.20	1	73.30	73.50	1	15,999	0.01%
2021/05/28	0	0.00	2	73.20	73.20	-2	16,099	-0.01%
2021/05/27	7	72.56	6	73.28	73.20	1	16,226	0.01%
2021/05/26	14.1	73.17	1.4	73.10	73.30	12.7	16,505	0.08%
2021/05/25	0	0.00	3	72.73	72.90	-3	16,687	-0.02%
2021/05/24	2	72.41	2	72.55	72.70	0	16,815	0.00%
2021/05/21	3	72.70	5	72.58	72.50	-2	16,964	-0.01%
2021/05/20	0	0.00	6	72.10	72.10	-6	17,089	-0.04%
2021/05/19	1	71.00	1.2	71.58	71.50	-0.2	17,153	0.00%
2021/05/18	1	69.70	1	70.20	70.20	0	17,358	0.00%
2021/05/17	3	68.50	7	68.86	68.40	-4	17,964	-0.02%
2021/05/14	3.2	70.47	0	0.00	70.60	3.2	17,941	0.02%
2021/05/13	2	70.00	1	71.00	70.10	1	18,054	0.01%
2021/05/12	4	70.55	12	71.26	71.10	-8	17,959	-0.04%
2021/05/11	5	69.66	32.4	69.95	69.30	-27.4	17,558	-0.16%
2021/05/10	1.1	70.71	0	0.00	70.60	1.1	17,580	0.01%
2021/05/06	3.1	70.14	4	69.60	69.70	-0.9	19,274	0.00%
2021/05/05	1	70.90	10	70.80	70.80	-9	19,804	-0.05%
2021/05/04	3	71.30	17	71.09	71.50	-14	20,037	-0.07%
2021/05/03	3.1	72.44	12	72.40	72.20	-8.9	20,055	-0.04%
2021/04/29	3	73.80	31	73.98	73.60	-28	20,347	-0.14%
2021/04/28	10	73.70	19	73.58	73.60	-9	20,672	-0.04%
2021/04/27	3.1	73.20	1	73.20	73.30	2.1	21,355	0.01%
2021/04/26	11	73.59	19	73.59	73.60	-8	21,679	-0.04%
2021/04/23	3	74.17	1	73.80	73.90	2	22,419	0.01%
2021/04/22	20	75.12	42.2	74.67	74.10	-22.2	24,604	-0.09%
2021/04/21	0	74.30	15	73.75	74.30	-15	25,484	-0.06%
2021/04/20	3	73.61	5	73.60	74.00	-2	26,144	-0.01%
2021/04/19	2	73.60	6	73.60	73.80	-4	26,288	-0.02%
2021/04/16	2	73.20	5	73.38	73.50	-3	26,368	-0.01%
2021/04/15	0	0.00	3	73.00	73.00	-3	26,429	-0.01%
2021/04/14	5.1	72.52	7	72.73	73.20	-1.9	26,434	-0.01%
2021/04/13	5	72.72	17.6	72.85	72.50	-12.6	26,365	-0.05%
2021/04/12	16.1	72.78	26	72.70	72.70	-9.9	26,479	-0.04%
2021/04/09	6	73.53	4	73.45	73.30	2	26,461	0.01%
2021/04/08	13	73.61	6	73.80	73.60	7	26,327	0.03%
2021/04/07	37.1	72.61	0	0.00	72.80	37.1	26,181	0.14%
2021/04/06	18	73.14	16	73.08	73.00	2	26,030	0.01%
2021/04/01	26.3	73.67	6	73.82	73.50	20.3	25,829	0.08%
2021/03/31	2	74.00	2	74.15	74.10	0	25,726	0.00%
2021/03/30	11	73.42	2	73.50	73.70	9	25,623	0.04%
2021/03/29	24	73.57	51	73.57	73.60	-27	25,510	-0.11%
2021/03/26	42	73.78	13.4	73.92	73.80	28.6	25,357	0.11%
2021/03/25	7	74.91	1	74.90	75.70	6	24,820	0.02%
2021/03/24	1	74.50	32	74.11	74.20	-31	24,692	-0.13%
2021/03/23	11	73.65	21	73.67	74.00	-10	24,594	-0.04%
2021/03/22	4	74.40	6	74.25	74.00	-2	24,491	-0.01%
2021/03/19	1	74.70	1.3	74.22	75.00	-0.3	24,545	0.00%
2021/03/18	21	74.35	11	74.01	74.30	10	24,358	0.04%
2021/03/17	3	72.37	6	72.80	72.30	-3	24,366	-0.01%
2021/03/16	11	71.83	0.6	72.00	71.50	10.4	24,370	0.04%
2021/03/15	1.3	71.66	2	71.60	71.50	-0.7	24,405	0.00%
2021/03/12	13	71.30	10	71.16	71.40	3	24,426	0.01%
2021/03/11	7.5	71.47	32	71.56	72.00	-24.5	24,483	-0.10%
2021/03/10	3	74.10	4	74.20	73.90	-1	23,998	0.00%
2021/03/09	4	73.13	5	73.32	72.80	-1	23,975	0.00%
2021/03/08	2	73.60	5	73.52	73.20	-3	23,979	-0.01%
2021/03/05	3	73.81	6	73.83	73.50	-3	23,936	-0.01%
2021/03/04	6	74.50	2	74.30	74.30	4	23,982	0.02%
2021/03/03	9	74.67	0	0.00	75.50	9	23,918	0.04%
2021/03/02	2	74.10	5	73.98	73.90	-3	23,861	-0.01%
2021/02/26	22	74.73	2	74.60	74.60	20	23,754	0.08%
2021/02/25	9	76.43	16	76.06	75.90	-7	23,456	-0.03%
2021/02/24	20	76.26	8	76.20	76.00	12	23,325	0.05%
2021/02/23	20	75.11	8	74.91	75.10	12	23,270	0.05%
2021/02/22	12	75.93	5	75.80	75.80	7	23,118	0.03%
2021/02/19	8	75.09	4	76.00	76.10	4	22,985	0.02%
2021/02/18	19	75.28	8	75.58	75.40	11	22,853	0.05%
2021/02/17	55	75.78	21	75.34	75.20	34	22,678	0.15%
2021/02/05	32	78.50	9	78.50	78.40	23	22,274	0.10%
2021/02/04	9	78.99	9	78.76	78.90	0	22,157	0.00%
2021/02/03	5	78.22	51	78.20	78.20	-46	22,161	-0.21%
2021/02/02	20	78.48	5	78.18	78.10	15	22,341	0.07%
2021/02/01	14	77.83	5	77.72	78.00	9	22,368	0.04%
2021/01/29	68.1	81.32	57	79.74	78.40	11.1	22,106	0.05%
2021/01/28	83	82.29	102	81.70	81.50	-19	21,406	-0.09%	大賣/
2021/01/27	38	80.72	49	80.62	81.10	-11	20,213	-0.05%
2021/01/26	18	78.26	5	78.26	77.70	13	19,412	0.07%
2021/01/25	13	77.65	5	77.88	78.00	8	19,027	0.04%
2021/01/22	7	76.86	14.5	77.26	77.60	-7.5	18,789	-0.04%
2021/01/21	19	77.32	11	77.58	77.00	8	18,280	0.04%
2021/01/20	27	77.44	78	77.26	76.00	-51	17,816	-0.29%
2021/01/19	26.3	78.91	16	78.88	79.00	10.3	17,029	0.06%
2021/01/18	36	78.83	50	79.02	79.00	-14	16,570	-0.08%
2021/01/15	125	81.69	165	81.91	80.40	-40	15,678	-0.26%	大買/大賣/
2021/01/14	60	76.94	99	76.77	77.90	-39	13,423	-0.29%
2021/01/13	67	70.10	43	70.33	70.90	24	12,034	0.20%
2021/01/12	14	67.56	6	67.40	67.50	8	11,175	0.07%
2021/01/11	6	67.00	6	67.30	67.30	0	10,964	0.00%
2021/01/08	15	67.07	1	67.40	67.40	14	10,765	0.13%
2021/01/07	3	66.73	5	66.80	66.80	-2	10,613	-0.02%
2021/01/06	28	67.11	3	66.70	66.70	25	10,633	0.24%
2021/01/05	38.1	67.11	9	66.81	66.80	29.1	10,501	0.28%
2021/01/04	2	66.90	1	68.00	68.00	1	10,269	0.01%
2020/12/31	3	67.53	0	0.00	67.30	3	10,070	0.03%
2020/12/30	2	66.70	2	67.50	67.50	0	10,034	0.00%
2020/12/29	43	67.76	8.3	67.11	67.10	34.7	9,957	0.35%
2020/12/28	2	68.00	0	0.00	68.00	2	9,906	0.02%
2020/12/25	5	68.00	1	67.90	67.80	4	9,956	0.04%
2020/12/24	0	0.00	2	66.80	66.80	-2	9,924	-0.02%
2020/12/23	1	66.40	3	66.40	66.80	-2	9,889	-0.02%
2020/12/22	4	66.40	1	66.50	66.20	3	9,905	0.03%
2020/12/21	1	65.60	7	65.94	66.20	-6	9,896	-0.06%
2020/12/18	7	67.11	0	0.00	66.70	7	9,762	0.07%
2020/12/17	4	67.93	0	0.00	67.90	4	9,618	0.04%
2020/12/16	6	68.00	3	68.40	68.50	3	9,602	0.03%
2020/12/15	8	68.01	4	67.30	67.30	4	9,669	0.04%
2020/12/14	10	70.25	2	69.60	69.60	8	9,443	0.08%
2020/12/11	13	70.67	18	70.42	69.90	-5	9,331	-0.05%
2020/12/10	3	68.70	18	68.95	69.40	-15	8,938	-0.17%
2020/12/09	1	68.90	6	68.93	69.40	-5	8,781	-0.06%
2020/12/08	29	68.91	20	68.46	68.40	9	8,606	0.10%
2020/12/07	27	68.57	8	68.53	68.80	19	8,455	0.22%
2020/12/04	5	66.50	42	66.44	66.60	-37	8,094	-0.46%
2020/12/03	7	66.30	0	0.00	66.10	7	8,018	0.09%
2020/12/02	0	0.00	7	66.16	66.40	-7	7,971	-0.09%
2020/12/01	3	65.27	3	65.50	65.50	0	7,857	0.00%
2020/11/30	16	66.21	3	66.60	65.30	13	7,741	0.17%
2020/11/26	8	66.13	3	66.30	66.50	5	7,521	0.07%
2020/11/25	3	66.07	24	66.18	65.90	-21	7,510	-0.28%
2020/11/24	7	66.24	0	66.00	66.20	7	7,477	0.09%
2020/11/23	15	65.65	5	65.90	65.90	10	7,358	0.14%
2020/11/20	5	65.80	10	65.62	65.60	-5	7,246	-0.07%
2020/11/19	4	65.10	4	65.00	65.00	0	7,129	0.00%
2020/11/18	6	65.08	3	65.30	65.30	3	7,205	0.04%
2020/11/17	0	0.00	1	64.90	65.00	-1	7,243	-0.01%
2020/11/16	21	65.03	4	65.15	65.00	17	7,368	0.23%
2020/11/13	16	63.66	4	63.63	64.10	12	7,365	0.16%
2020/11/12	8	62.26	0	0.00	62.30	8	7,281	0.11%
2020/11/11	0	0.00	1	62.00	62.50	-1	7,841	-0.01%
2020/11/10	1	60.30	10	60.30	60.30	-9	8,501	-0.11%
2020/11/09	3	62.13	2	62.80	60.90	1	8,160	0.01%
2020/11/06	10	62.10	0	0.00	62.20	10	7,951	0.13%
2020/11/05	1	62.20	1	62.70	62.30	0	8,012	0.00%
2020/11/02	0.2	61.90	0	0.00	62.20	0.2	8,331	0.00%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/29	2	61.90	0	0.00	61.90	2	8,543	0.02%
2020/10/28	1	62.40	1	62.90	62.30	0	8,639	0.00%
2020/10/27	1	62.10	1	62.40	62.50	0	8,706	0.00%
2020/10/26	2	62.20	0	0.00	62.30	2	8,767	0.02%
2020/10/22	1	62.60	0	0.00	62.30	1	8,865	0.01%
2020/10/21	10	62.82	0	0.00	62.80	10	8,820	0.11%
2020/10/15	1	63.20	0	0.00	63.10	1	9,382	0.01%
2020/10/14	1	64.00	1	64.40	63.70	0	9,365	0.00%
2020/10/12	0	0.00	1	64.00	64.10	-1	9,380	-0.01%
2020/10/08	0	0.00	3	63.80	64.00	-3	9,392	-0.03%
2020/09/30	0	0.00	2	63.75	63.80	-2	9,703	-0.02%
2020/09/29	0.1	62.60	0	0.00	62.90	0.1	9,763	0.00%
2020/09/25	1	61.20	0.3	62.00	61.30	0.7	9,978	0.01%
2020/09/24	1	62.10	0	0.00	61.50	1	10,068	0.01%
2020/09/22	1	63.50	0	0.00	63.20	1	10,826	0.01%
2020/09/21	0	0.00	2	64.60	64.20	-2	11,198	-0.02%
2020/09/18	4	64.50	12	64.74	65.60	-8	11,465	-0.07%
2020/09/11	1	63.50	3	62.80	62.80	-2	12,060	-0.02%
2020/09/09	1	62.40	0.8	63.20	63.20	0.2	12,278	0.00%
2020/09/04	0	0.00	3	63.60	63.60	-3	12,959	-0.02%
2020/09/03	1	63.80	0	0.00	63.70	1	13,012	0.01%
2020/09/02	1	63.80	0	0.00	63.70	1	13,103	0.01%
2020/09/01	11	63.48	0	0.00	63.50	11	13,101	0.08%
2020/08/31	1	62.90	2	62.95	62.50	-1	13,183	-0.01%
2020/08/28	2	62.90	0	0.00	62.90	2	13,242	0.02%
2020/08/27	2	63.60	2	63.60	63.90	0	13,210	0.00%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	1	63.90	1	63.70	63.80	0	13,476	0.00%
2020/08/24	2	64.40	1	63.00	63.30	1	13,484	0.01%
2020/08/21	11	64.36	0	0.00	64.40	11	13,382	0.08%
2020/08/20	7	64.64	7	65.31	64.00	0	13,352	0.00%
2020/08/19	3.5	67.11	2	68.00	66.60	1.5	13,179	0.01%
2020/08/18	1	69.10	5	67.92	67.70	-4	13,092	-0.03%
2020/08/17	17	68.71	16	69.20	69.10	1	13,050	0.01%
2020/08/14	17	65.80	17	67.08	66.70	0	12,536	0.00%
2020/08/12	0	0.00	3	62.23	62.10	-3	11,973	-0.03%
2020/08/11	0	0.00	2	62.80	62.00	-2	12,059	-0.02%
2020/08/07	0	0.00	1	63.60	63.60	-1	12,421	-0.01%
2020/08/04	5	62.40	12	63.32	63.80	-7	12,389	-0.06%
2020/08/03	7	62.01	5	62.00	62.10	2	12,256	0.02%
2020/07/31	5	61.60	0	0.00	61.70	5	12,209	0.04%
2020/07/30	0	0.00	1	61.10	61.30	-1	12,140	-0.01%
2020/07/28	0	0.00	1	60.80	60.60	-1	12,092	-0.01%
2020/07/27	1	60.80	1.9	60.50	60.40	-0.9	12,154	-0.01%
2020/07/24	1	62.00	5	61.20	61.20	-4	12,241	-0.03%
2020/07/23	6	61.88	0	0.00	62.20	6	12,237	0.05%
2020/07/22	1	61.90	1	62.00	61.90	0	12,201	0.00%
2020/07/21	2	61.00	1	61.20	61.20	1	12,219	0.01%
2020/07/20	11	61.86	7	61.63	61.50	4	12,115	0.03%
2020/07/17	0	0.00	3	64.50	64.00	-3	11,970	-0.03%
2020/07/15	1	63.80	2	64.00	63.90	-1	12,107	-0.01%
2020/07/14	2	65.05	0	0.00	64.70	2	12,193	0.02%
2020/07/13	2	64.70	0.5	64.80	64.80	1.5	12,260	0.01%
2020/07/10	4	63.88	3	64.03	63.70	1	12,339	0.01%
2020/07/09	3	65.20	5	64.80	64.80	-2	12,411	-0.02%
2020/07/08	1	65.20	0	0.00	65.10	1	12,351	0.01%
2020/07/07	4	66.00	0	0.00	65.60	4	12,272	0.03%
2020/07/06	2	66.50	26	66.60	66.50	-24	12,140	-0.20%
2020/07/03	24	66.14	13	65.85	66.10	11	12,122	0.09%
2020/07/02	2	64.70	1	64.90	65.30	1	12,087	0.01%
2020/07/01	2	64.50	1	64.50	64.50	1	12,103	0.01%
2020/06/30	16	64.33	3	64.70	64.00	13	12,039	0.11%
2020/06/29	4	69.95	1	69.70	69.80	3	11,418	0.03%
2020/06/24	0	0.00	4	69.93	70.10	-4	11,148	-0.04%
2020/06/23	2	70.45	3	70.10	70.00	-1	11,187	-0.01%
2020/06/22	2	69.35	13	69.85	70.10	-11	10,980	-0.10%
2020/06/19	2	68.40	6	68.60	68.80	-4	10,829	-0.04%
2020/06/18	1	68.80	0	0.00	68.90	1	10,687	0.01%
2020/06/17	10	68.30	0	0.00	68.60	10	10,682	0.09%
2020/06/16	1	68.90	12	68.97	68.60	-11	10,759	-0.10%
2020/06/15	14	68.36	0	0.00	67.80	14	10,819	0.13%
2020/06/12	15	68.82	9	68.01	69.10	6	10,733	0.06%
2020/06/11	4	68.68	4	69.18	67.80	0	10,583	0.00%
2020/06/10	1	66.30	8.1	66.78	67.00	-7.1	10,270	-0.07%
2020/06/09	2	66.15	0	0.00	66.00	2	10,382	0.02%
2020/06/08	0	0.00	1	66.70	66.80	-1	10,395	-0.01%
2020/06/04	8	66.58	45	66.60	66.40	-37	10,458	-0.35%
2020/06/03	5	66.10	16	66.18	66.10	-11	10,478	-0.10%
2020/06/02	0	0.00	12	65.03	65.10	-12	10,380	-0.12%
2020/06/01	1	63.80	1	64.60	64.20	0	10,357	0.00%
2020/05/29	0	0.00	1	62.30	64.50	-1	10,339	-0.01%
2020/05/28	1	61.50	0	0.00	61.50	1	10,282	0.01%
2020/05/26	0	0.00	1	62.20	62.00	-1	10,471	-0.01%
2020/05/25	6	61.40	0	0.00	61.50	6	10,386	0.06%
2020/05/22	1	60.70	0	0.00	60.70	1	10,385	0.01%
2020/05/21	4	60.65	0	0.00	60.60	4	10,324	0.04%
2020/05/20	4	61.20	1	61.60	61.00	3	10,203	0.03%
2020/05/19	13	61.88	4	61.95	61.10	9	10,136	0.09%
2020/05/18	0	0.00	1	62.90	63.00	-1	9,912	-0.01%
2020/05/15	32	62.65	4	62.75	62.60	28	9,872	0.28%
2020/05/14	6	66.05	16	65.93	66.00	-10	9,435	-0.11%
2020/05/12	21	66.19	0	0.00	66.00	21	9,318	0.23%
2020/05/11	22	67.09	8	67.00	66.90	14	9,223	0.15%
2020/05/08	0	0.00	2	66.20	66.30	-2	9,157	-0.02%
2020/05/07	1	65.00	1	65.60	65.30	0	9,155	0.00%
2020/05/06	1	64.80	0	0.00	65.00	1	9,143	0.01%
2020/05/05	0.5	64.90	0	0.00	65.30	0.5	9,168	0.01%
2020/05/04	4	65.10	1	65.00	64.90	3	9,171	0.03%
2020/04/30	7	66.03	1	66.20	66.10	6	9,167	0.07%
2020/04/29	0	0.00	1	66.20	65.50	-1	9,145	-0.01%
2020/04/28	0	0.00	2	65.85	65.90	-2	9,085	-0.02%
2020/04/27	0	0.00	6	65.45	65.40	-6	9,228	-0.07%
2020/04/24	0	0.00	1	64.70	64.70	-1	9,151	-0.01%
2020/04/23	6	64.18	0	0.00	64.40	6	9,083	0.07%
2020/04/22	1	63.10	2	63.00	63.10	-1	8,999	-0.01%
2020/04/21	5	63.66	0	0.00	63.20	5	8,908	0.06%
2020/04/20	9	64.90	0	0.00	64.40	9	8,809	0.10%
2020/04/17	2	64.75	3	65.70	65.10	-1	8,824	-0.01%
2020/04/16	1	63.90	2	65.30	65.00	-1	8,673	-0.01%
2020/04/15	1	64.30	0	0.00	64.80	1	8,597	0.01%
2020/04/14	0	0.00	2	63.45	63.70	-2	8,529	-0.02%
2020/04/13	3	62.20	1	62.50	62.00	2	8,480	0.02%
2020/04/09	1	61.50	0	0.00	61.80	1	8,497	0.01%
2020/04/08	0	0.00	1.1	62.86	62.50	-1.1	8,461	-0.01%
2020/04/07	2	62.90	12	62.83	61.80	-10	8,374	-0.12%
2020/04/06	10	60.85	15	61.38	61.60	-5	8,244	-0.06%
2020/04/01	1	58.00	1	59.20	58.40	0	8,028	0.00%
2020/03/31	3	58.47	1	60.10	58.00	2	7,929	0.03%
2020/03/30	3	58.67	2	59.90	59.30	1	7,705	0.01%
2020/03/27	14	60.59	29	60.52	60.10	-15	7,575	-0.20%
2020/03/26	0	0.00	1	55.50	55.10	-1	7,245	-0.01%
2020/03/25	2	55.05	0	0.00	54.90	2	7,265	0.03%
2020/03/24	2	52.20	6	52.12	51.90	-4	7,242	-0.06%
2020/03/23	1	49.30	0	0.00	48.20	1	7,341	0.01%
2020/03/20	1	52.00	0	0.00	51.80	1	7,335	0.01%
2020/03/19	4	49.00	9	48.85	48.10	-5	7,245	-0.07%
2020/03/18	4	50.85	4	50.40	50.30	0	7,137	0.00%
2020/03/17	4	51.08	2	51.30	50.70	2	7,143	0.03%
2020/03/16	0	0.00	1	54.90	52.60	-1	7,083	-0.01%
2020/03/13	22.3	53.98	10	52.50	55.30	12.3	7,017	0.18%
2020/03/12	2	58.35	5	58.04	56.80	-3	6,839	-0.04%
2020/03/11	8	60.68	3	59.40	59.40	5	6,756	0.07%
2020/03/10	16	60.14	8	60.80	60.30	8	6,727	0.12%
2020/03/09	3	61.40	22	62.03	61.30	-19	6,612	-0.29%
2020/03/06	2	62.20	0	0.00	61.30	2	6,580	0.03%
2020/03/05	5	62.50	8	62.70	62.90	-3	6,605	-0.05%
2020/03/04	2	61.60	6	61.70	61.60	-4	6,685	-0.06%
2020/03/03	4.5	61.29	6	61.43	61.00	-1.5	6,584	-0.02%
2020/03/02	15	60.48	2	61.20	60.30	13	6,503	0.20%
2020/02/27	5.2	63.20	0	0.00	62.70	5.2	6,430	0.08%
2020/02/24	1	64.70	0	0.00	64.50	1	6,523	0.02%
2020/02/21	1	65.30	0	0.00	65.50	1	6,652	0.02%
2020/02/19	5	66.30	2	66.95	66.70	3	6,893	0.04%
2020/02/18	1	65.60	15	66.00	66.00	-14	6,983	-0.20%
2020/02/14	2	66.00	0	0.00	66.20	2	7,735	0.03%
2020/02/13	0	0.00	15.6	65.65	65.40	-15.6	8,226	-0.19%
2020/02/12	0	0.00	1	65.50	65.30	-1	8,661	-0.01%
2020/02/11	0	0.00	2	65.20	65.50	-2	9,655	-0.02%
2020/02/10	2	63.70	1	64.70	64.70	1	9,654	0.01%
2020/02/07	1	65.40	1	65.50	65.30	0	9,618	0.00%
2020/02/06	5	65.50	6	65.98	66.60	-1	9,648	-0.01%
2020/02/05	10	64.45	12	64.93	64.80	-2	9,685	-0.02%
2020/02/04	13	64.95	1	64.50	64.80	12	9,735	0.12%
2020/02/03	0	63.60	2	62.80	63.90	-2	9,818	-0.02%
2020/01/31	0	0.00	2	64.50	63.60	-2	9,843	-0.02%
2020/01/30	9.1	63.64	5	62.80	62.80	4.1	9,970	0.04%
2020/01/20	0	0.00	10	68.00	68.00	-10	9,796	-0.10%
2020/01/17	2	68.00	3	68.00	67.90	-1	9,809	-0.01%
2020/01/16	11	68.05	5	68.00	68.00	6	9,812	0.06%
2020/01/13	3	68.00	6	69.12	69.20	-3	9,978	-0.03%
2020/01/10	9	66.99	8	67.00	67.00	1	10,257	0.01%
2020/01/09	15	67.61	0.8	67.40	67.40	14.2	10,402	0.14%
2020/01/08	11	67.28	12	67.78	67.70	-1	10,386	-0.01%
2020/01/07	0	0.00	22	67.85	68.30	-22	10,325	-0.21%
2020/01/06	1	67.00	4	66.95	66.80	-3	10,281	-0.03%
2020/01/03	1	68.00	1	68.20	68.20	0	10,280	0.00%
2020/01/02	5	68.30	1	68.30	68.60	4	10,267	0.04%
2019/12/31	0	0.00	1	68.50	68.40	-1	10,309	-0.01%
2019/12/30	5	69.00	0	0.00	68.80	5	10,280	0.05%
2019/12/27	0	0.00	4	69.40	69.40	-4	10,289	-0.04%
2019/12/26	5	69.00	0	0.00	69.20	5	10,324	0.05%
2019/12/25	5	69.00	2	69.10	69.30	3	10,395	0.03%
2019/12/23	0	0.00	1	69.80	69.80	-1	10,403	-0.01%
2019/12/20	5	70.50	0	0.00	70.10	5	10,393	0.05%
2019/12/19	9	70.19	16	70.25	70.20	-7	10,340	-0.07%
2019/12/18	6	70.27	87	70.37	71.10	-81	10,264	-0.79%
2019/12/17	0	0.00	6	69.75	69.80	-6	10,110	-0.06%
2019/12/16	8	68.76	0	0.00	68.70	8	10,061	0.08%
2019/12/13	15	68.87	2	68.40	68.80	13	10,081	0.13%
2019/12/12	0	0.00	4	69.55	69.00	-4	10,022	-0.04%
2019/12/11	7	67.93	5	68.70	68.70	2	9,921	0.02%
2019/12/10	0	0.00	0	68.60	68.90	0	9,860	0.00%
2019/12/09	14	68.50	1	68.30	68.40	13	9,870	0.13%
2019/12/06	20	68.65	0	0.00	69.00	20	9,834	0.20%
2019/12/05	10	68.50	0	0.00	68.80	10	9,812	0.10%
2019/12/04	6	68.93	0	0.00	69.00	6	9,768	0.06%
2019/12/03	1	69.00	6	69.23	69.10	-5	9,735	-0.05%
2019/12/02	6	67.42	21	67.51	67.50	-15	9,595	-0.16%
2019/11/29	16	68.72	8	68.00	68.00	8	9,533	0.08%
2019/11/28	3	69.40	8.7	69.48	69.50	-5.7	9,419	-0.06%
2019/11/27	10	69.68	1	69.50	69.70	9	9,548	0.09%
2019/11/26	5	70.10	6	70.23	70.20	-1	9,489	-0.01%
2019/11/25	1	69.90	11	70.05	69.90	-10	9,335	-0.11%
2019/11/22	1	70.50	30	71.00	70.80	-29	9,321	-0.31%
2019/11/21	0	0.00	22	70.36	71.30	-22	9,256	-0.24%
2019/11/20	2	70.70	15	70.83	71.00	-13	9,097	-0.14%
2019/11/19	1	70.80	8	70.60	70.70	-7	8,977	-0.08%
2019/11/18	0	0.00	2	69.95	70.00	-2	8,747	-0.02%
2019/11/15	5	69.92	3	69.93	69.80	2	8,659	0.02%
2019/11/14	5	70.40	42	70.09	70.00	-37	8,545	-0.43%
2019/11/13	5	69.90	8	69.83	70.00	-3	8,312	-0.04%
2019/11/12	3	68.13	20	68.04	68.60	-17	7,853	-0.22%
2019/11/11	1	66.50	4	66.70	66.70	-3	7,394	-0.04%
2019/11/08	22	65.66	63	65.68	67.30	-41	7,023	-0.58%
2019/11/06	5	60.80	2	60.80	61.30	3	6,163	0.05%
2019/11/05	2	61.50	0	0.00	61.00	2	6,181	0.03%
2019/11/04	0	0.00	6	60.90	61.10	-6	6,224	-0.10%
2019/11/01	1	60.29	2	60.20	60.20	-1	6,196	-0.02%
2019/10/31	6	59.23	1	59.50	59.30	5	6,190	0.08%
2019/10/30	6	60.25	1.1	60.84	60.40	4.9	6,095	0.08%
2019/10/29	0	0.00	2	60.60	60.70	-2	6,217	-0.03%
2019/10/28	18	59.87	2	59.90	59.80	16	6,159	0.26%
2019/10/25	0	0.00	11	59.48	59.60	-11	6,204	-0.18%
2019/10/24	1	59.00	0	0.00	59.30	1	6,228	0.02%
2019/10/23	0	0.00	1	59.00	59.20	-1	6,267	-0.02%
2019/10/22	10	58.50	0	0.00	58.50	10	6,216	0.16%
2019/10/21	2.1	58.01	6	58.00	58.30	-3.9	6,157	-0.06%
2019/10/18	29	59.24	40	58.43	58.00	-11	6,074	-0.18%
2019/10/17	0	0.00	2	56.65	57.30	-2	5,714	-0.04%
2019/10/16	0	0.00	2	55.00	55.50	-2	5,511	-0.04%
2019/10/14	0	0.00	12	55.38	55.00	-12	5,583	-0.21%
2019/10/08	2	55.20	0	0.00	55.10	2	5,520	0.04%
2019/10/07	0	0.00	1	55.40	55.50	-1	5,520	-0.02%
2019/10/04	10	54.30	1	54.20	54.40	9	5,464	0.16%
2019/10/03	1	53.80	1	54.40	54.60	0	5,499	0.00%
2019/10/01	0.1	54.50	0	0.00	54.80	0.1	5,504	0.00%
2019/09/27	1	54.10	4	54.33	54.00	-3	5,447	-0.06%
2019/09/24	0	0.00	1	54.90	55.00	-1	5,499	-0.02%
2019/09/23	0.1	54.50	1	54.90	54.50	-0.9	5,470	-0.02%
2019/09/20	1	54.50	0	0.00	54.60	1	5,506	0.02%
2019/09/18	0	0.00	2	54.25	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	1	54.00	53.90	-1	5,345	-0.02%
2019/09/16	1	53.10	7	53.24	53.50	-6	5,421	-0.11%
2019/09/11	3	53.17	1	52.80	53.00	2	5,504	0.04%
2019/09/10	0	0.00	2	52.70	52.30	-2	5,466	-0.04%
2019/09/05	0	0.00	2	52.65	52.70	-2	5,431	-0.04%
2019/09/03	1	51.90	0	0.00	51.90	1	5,541	0.02%
2019/09/02	7	52.44	2	52.80	52.20	5	5,567	0.09%
2019/08/30	0	0.00	7	52.01	52.40	-7	5,581	-0.13%
2019/08/29	3	50.33	0	0.00	50.20	3	5,415	0.06%
2019/08/27	1	50.50	1	50.50	50.40	0	5,391	0.00%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/23	0	0.00	1	50.90	50.70	-1	5,469	-0.02%
2019/08/22	3	51.27	0	0.00	51.10	3	5,556	0.05%
2019/08/21	5.1	51.22	5	51.32	51.30	0.1	5,627	0.00%
2019/08/20	0	0.00	1	51.30	51.10	-1	5,617	-0.02%
2019/08/19	1	51.40	0	0.00	51.50	1	5,590	0.02%
2019/08/16	10	50.00	0	0.00	51.00	10	5,592	0.18%
2019/08/14	42	51.49	1	51.20	50.70	41	5,523	0.74%
2019/08/12	22	50.06	8	50.24	50.60	14	5,493	0.25%
2019/08/08	47	48.56	0	0.00	48.00	47	5,414	0.87%
2019/08/07	2	48.10	0	0.00	48.00	2	5,477	0.04%
2019/08/06	4	47.44	0	0.00	47.70	4	5,537	0.07%
2019/08/05	4	48.81	0	0.00	48.45	4	5,533	0.07%
2019/08/02	2	49.70	1	49.60	49.70	1	5,541	0.02%
2019/08/01	6	51.00	0	0.00	50.80	6	5,735	0.10%
2019/07/31	14	51.92	0	0.00	50.90	14	6,001	0.23%
2019/07/30	3	56.10	12	56.50	56.00	-9	5,782	-0.16%
2019/07/29	2	57.00	5	57.00	57.00	-3	5,768	-0.05%
2019/07/25	1	57.40	4	56.48	57.40	-3	5,669	-0.05%
2019/07/24	0	0.00	1	56.20	56.10	-1	5,675	-0.02%
2019/07/22	0.1	55.90	2	55.85	55.80	-1.9	5,704	-0.03%
2019/07/18	1	55.40	0	0.00	55.20	1	5,809	0.02%
2019/07/17	2	55.40	2	55.55	55.40	0	5,893	0.00%
2019/07/16	2	56.05	0	0.00	56.30	2	5,932	0.03%
2019/07/15	7	55.09	0	0.00	55.00	7	6,042	0.12%
2019/07/11	0	0.00	2	55.40	55.50	-2	6,804	-0.03%
2019/07/10	0	0.00	1	54.70	54.70	-1	7,505	-0.01%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	0	0.00	3	55.00	55.10	-3	7,647	-0.04%
2019/07/05	8	54.98	0	0.00	55.10	8	7,660	0.10%
2019/07/04	3	54.80	1.2	54.80	54.70	1.8	7,710	0.02%
2019/07/02	0	0.00	2	54.50	54.60	-2	7,808	-0.03%
2019/07/01	1.1	54.39	0	0.00	54.50	1.1	7,840	0.01%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/26	0	0.00	1	53.80	54.00	-1	7,916	-0.01%
2019/06/25	0	0.00	3	53.70	53.70	-3	7,976	-0.04%
2019/06/21	10.1	53.50	5	54.42	53.70	5.1	8,018	0.06%
2019/06/20	1	54.00	2	53.90	54.10	-1	7,932	-0.01%
2019/06/19	3	53.00	1	53.50	53.40	2	7,889	0.03%
2019/06/18	2	52.00	2	52.30	52.20	0	7,844	0.00%
2019/06/14	3	52.00	0	0.00	52.00	3	7,892	0.04%
2019/06/13	4	51.55	2	51.90	51.50	2	7,969	0.03%
2019/06/12	0	0.00	4	51.70	52.20	-4	8,383	-0.05%
2019/06/11	0	0.00	1	50.50	50.50	-1	8,308	-0.01%
2019/06/10	0	0.00	2	50.70	50.30	-2	8,293	-0.02%
2019/06/05	2	50.90	20	50.91	51.00	-18	8,423	-0.21%
2019/06/03	1	51.20	0	0.00	51.20	1	8,513	0.01%
2019/05/31	30	51.44	3	51.20	51.50	27	8,517	0.32%
2019/05/30	0	0.00	2	49.90	51.10	-2	8,440	-0.02%
2019/05/29	2	50.00	0	0.00	49.40	2	8,432	0.02%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/27	1	50.50	0	0.00	50.60	1	8,375	0.01%
2019/05/23	0.1	50.30	0	0.00	50.10	0.1	8,582	0.00%
2019/05/22	1	50.20	0	0.00	50.50	1	8,627	0.01%
2019/05/21	0	0.00	1	50.70	50.40	-1	8,804	-0.01%
2019/05/20	2	50.70	3	50.47	50.50	-1	8,846	-0.01%
2019/05/17	0	0.00	3	50.12	49.95	-3	8,864	-0.03%
2019/05/16	2	50.15	3	50.57	49.95	-1	8,820	-0.01%
2019/05/15	2	51.00	0	0.00	50.90	2	8,787	0.02%
2019/05/14	6	50.55	2	50.60	50.80	4	8,743	0.05%
2019/05/13	0	0.00	4	51.45	51.70	-4	8,680	-0.05%
2019/05/10	7	51.74	0	0.00	51.70	7	8,645	0.08%
2019/05/09	7	51.71	4	51.58	52.00	3	8,585	0.03%
2019/05/08	16	54.23	1	53.90	53.50	15	8,315	0.18%
2019/05/07	0	0.00	2	57.60	57.20	-2	8,026	-0.02%
2019/05/06	5	57.48	0	0.00	57.00	5	8,125	0.06%
2019/05/02	4	58.65	0	0.00	58.60	4	7,931	0.05%
2019/04/30	2	57.75	5	58.10	58.30	-3	7,912	-0.04%
2019/04/29	2	58.60	2	58.30	58.30	0	7,847	0.00%
2019/04/26	2	59.15	4	59.10	58.80	-2	7,833	-0.03%
2019/04/25	4	59.03	2	59.00	59.20	2	7,834	0.03%
2019/04/24	4	59.58	24	59.98	59.40	-20	7,862	-0.25%
2019/04/23	6	58.65	6	58.60	59.10	0	7,782	0.00%
2019/04/22	3	59.27	2	58.90	58.90	1	7,733	0.01%
2019/04/19	34	60.26	19	60.71	60.10	15	7,713	0.19%
2019/04/18	13	61.95	194	61.59	60.90	-181	7,671	-2.36%	大賣/鉅額交易
2019/04/17	31	62.12	79	62.62	61.10	-48	7,539	-0.64%
2019/04/16	60	60.45	29	59.07	60.90	31	7,192	0.43%
2019/04/15	9	55.26	2.1	55.26	55.50	6.9	6,540	0.11%
2019/04/12	1	54.00	0	0.00	53.80	1	6,451	0.02%
2019/04/11	1	54.40	0	0.00	53.60	1	6,445	0.02%
2019/04/10	11	53.81	3	53.80	54.20	8	6,413	0.12%
2019/04/09	1	54.20	3	54.00	54.30	-2	6,410	-0.03%
2019/04/08	5.1	53.30	5	53.20	53.30	0.1	6,352	0.00%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/04/01	0	0.00	3	53.10	53.00	-3	6,228	-0.05%
2019/03/29	0	0.00	31	52.95	53.30	-31	6,099	-0.51%
2019/03/28	2	52.80	1	53.00	53.00	1	6,067	0.02%
2019/03/26	3	52.20	21	52.00	52.00	-18	5,996	-0.30%
2019/03/22	0	0.00	1	52.20	52.10	-1	5,960	-0.02%
2019/03/21	4	52.10	3	52.00	51.80	1	5,968	0.02%
2019/03/19	1	52.20	2	52.10	52.10	-1	5,944	-0.02%
2019/03/18	2	51.70	0	0.00	51.90	2	5,967	0.03%
2019/03/15	70	51.98	1	52.10	52.40	69	5,896	1.17%
2019/03/14	11	54.48	0	0.00	54.20	11	5,474	0.20%
2019/03/13	17	54.61	1	54.90	54.90	16	5,595	0.29%
2019/03/12	43	54.88	4	54.90	54.90	39	5,551	0.70%
2019/03/11	6	53.93	5	53.56	53.90	1	5,506	0.02%
2019/03/08	10	52.60	1	52.20	52.50	9	5,387	0.17%
2019/03/07	0	0.00	1	52.10	52.40	-1	5,432	-0.02%
2019/03/06	0	0.00	0	52.40	52.40	0	5,427	0.00%
2019/02/27	3	52.37	1	52.30	52.80	2	5,499	0.04%
2019/02/26	10	53.45	2	53.40	53.00	8	5,490	0.15%
2019/02/25	20	53.48	2	53.40	53.70	18	5,416	0.33%
2019/02/22	0	0.00	101	52.56	52.90	-101	5,346	-1.89%	大賣/鉅額交易
2019/02/21	5	52.38	1	52.20	52.50	4	5,238	0.08%
2019/02/20	4	52.65	0	0.00	52.50	4	5,169	0.08%
2019/02/11	1	51.20	0	0.00	51.00	1	5,259	0.02%
2019/01/29	1	50.80	0	0.00	51.40	1	5,462	0.02%
2019/01/28	0	0.00	5	51.50	51.50	-5	5,462	-0.09%
2019/01/25	0	0.00	4	50.35	51.00	-4	5,457	-0.07%
2019/01/24	10	49.15	0	0.00	49.00	10	5,331	0.19%
2019/01/18	3	48.68	2	48.95	48.95	1	5,526	0.02%
2019/01/15	0	0.00	3	48.90	48.90	-3	5,593	-0.05%
2019/01/14	2	48.23	1	48.05	48.15	1	5,570	0.02%
2019/01/11	1	48.35	0	0.00	48.10	1	5,548	0.02%
2019/01/10	0	0.00	3	48.30	48.50	-3	5,474	-0.05%
2019/01/09	0	0.00	2	48.15	48.00	-2	5,422	-0.04%
2019/01/08	6	47.54	2	47.50	47.40	4	5,403	0.07%
2019/01/07	3	49.13	0	0.00	48.50	3	5,269	0.06%
2019/01/04	0	0.00	1	48.90	48.50	-1	5,286	-0.02%
2018/12/28	0	0.00	2	51.30	51.40	-2	5,510	-0.04%
2018/12/27	10	50.00	0	0.00	50.40	10	5,535	0.18%
2018/12/25	1	49.30	0	0.00	49.90	1	5,676	0.02%
2018/12/21	0	0.00	10	50.00	50.40	-10	5,986	-0.17%
2018/12/20	1	50.40	1	50.50	49.90	0	6,148	0.00%
2018/12/14	1	50.60	10	50.50	50.70	-9	6,565	-0.14%
2018/12/13	0	0.00	1	51.70	51.70	-1	6,571	-0.02%
2018/12/12	1	51.20	0	0.00	51.20	1	6,605	0.02%
2018/12/11	1	49.80	0	0.00	50.30	1	6,679	0.01%
2018/12/06	0	0.00	3	51.20	50.10	-3	7,050	-0.04%
2018/12/04	12	54.12	0	0.00	53.80	12	7,131	0.17%
2018/12/03	9	54.13	0	0.00	54.10	9	7,168	0.13%
2018/11/30	0	0.00	1	53.40	52.30	-1	7,220	-0.01%
2018/11/29	0	0.00	1	53.50	52.40	-1	7,230	-0.01%
2018/11/28	0	0.00	15	53.09	53.00	-15	7,195	-0.21%
2018/11/26	0	0.00	1	50.80	50.80	-1	7,191	-0.01%
2018/11/23	11	49.94	0	0.00	49.70	11	7,236	0.15%
2018/11/22	2	50.40	0	0.00	50.10	2	7,204	0.03%
2018/11/21	3	50.77	3	51.17	51.20	0	7,211	0.00%
2018/11/19	0	0.00	5	52.46	52.50	-5	7,236	-0.07%
2018/11/13	1	48.40	0	0.00	51.20	1	7,356	0.01%
2018/11/12	1	51.40	0	0.00	51.10	1	7,337	0.01%
2018/11/09	15	51.66	31	51.51	52.20	-16	7,313	-0.22%
2018/11/08	23	52.06	0	0.00	51.90	23	7,210	0.32%
2018/11/07	2	51.90	2	51.60	51.30	0	7,148	0.00%
2018/11/06	2	52.15	0	0.00	51.90	2	7,093	0.03%
2018/11/05	7	54.59	1	54.60	54.40	6	7,198	0.08%
2018/11/02	11	55.05	0	0.00	55.40	11	7,214	0.15%
2018/10/30	1	55.10	0	0.00	54.40	1	7,357	0.01%
2018/10/29	0	0.00	1	57.00	55.30	-1	7,450	-0.01%
2018/10/25	2	53.30	0	0.00	54.10	2	7,509	0.03%
2018/10/16	9	56.92	8	56.75	56.80	1	8,138	0.01%
2018/10/15	1	53.60	0	0.00	54.00	1	8,170	0.01%
2018/10/12	1	54.30	0	0.00	53.90	1	8,204	0.01%
2018/10/11	10	54.24	1	53.80	53.80	9	8,194	0.11%
2018/10/09	2	59.75	0	0.00	59.60	2	8,068	0.02%
2018/10/08	2	60.75	0	0.00	60.60	2	8,084	0.02%
2018/10/05	0	0.00	10	61.00	61.30	-10	8,095	-0.12%
2018/10/04	14	60.16	10	60.50	60.90	4	8,056	0.05%
2018/10/03	2	60.65	0	0.00	60.50	2	7,961	0.03%
2018/10/02	17	61.10	0	0.00	61.00	17	7,960	0.21%
2018/09/28	17	60.20	22	60.15	61.10	-5	7,917	-0.06%
2018/09/27	25	60.81	2	60.75	60.90	23	7,811	0.29%
2018/09/26	25	62.05	1	62.10	62.10	24	7,624	0.31%
2018/09/25	0	0.00	18	64.67	64.20	-18	7,483	-0.24%
2018/09/21	32	62.93	0	0.00	65.10	32	7,541	0.42%
2018/09/20	36	63.70	0	0.00	63.60	36	7,445	0.48%
2018/09/19	0	0.00	4	65.20	65.50	-4	7,535	-0.05%
2018/09/18	0	0.00	18	65.11	64.90	-18	7,627	-0.24%
2018/09/17	0	0.00	38	65.48	65.80	-38	7,730	-0.49%
2018/09/14	1	65.40	51	65.43	65.60	-50	7,751	-0.65%
2018/09/13	10	60.60	0	0.00	60.90	10	7,565	0.13%
2018/09/12	2	59.60	0	0.00	60.10	2	7,568	0.03%
2018/09/11	14	58.81	35	58.90	59.90	-21	7,571	-0.28%
2018/09/10	24	59.35	0	0.00	58.80	24	7,639	0.31%
2018/09/07	51	61.15	52	61.20	61.20	-1	7,704	-0.01%
2018/09/06	21	62.71	0	0.00	62.50	21	7,709	0.27%
2018/09/05	3	64.00	0	0.00	63.90	3	7,699	0.04%
2018/08/31	0	0.00	14	64.37	66.20	-14	7,945	-0.18%
2018/08/30	7	64.79	0	0.00	64.50	7	7,987	0.09%
2018/08/29	10	66.10	1	66.00	66.00	9	8,020	0.11%
2018/08/28	12	65.26	2	65.15	65.20	10	8,081	0.12%
2018/08/27	0	0.00	2	64.50	64.50	-2	8,153	-0.02%
2018/08/24	1	63.30	0	0.00	63.70	1	8,186	0.01%
2018/08/21	14	63.86	11	64.30	64.30	3	8,490	0.04%
2018/08/17	10	65.90	11	65.42	65.40	-1	8,433	-0.01%
2018/08/16	0	0.00	10	66.50	66.50	-10	8,397	-0.12%
2018/08/15	2	67.30	0	0.00	67.20	2	8,421	0.02%
2018/08/14	0	0.00	10	68.50	68.50	-10	8,448	-0.12%
2018/08/13	0	0.00	1	68.20	67.80	-1	8,510	-0.01%
2018/08/10	2	68.90	7	68.19	69.00	-5	8,628	-0.06%
2018/08/09	1	66.60	0	0.00	66.70	1	8,437	0.01%
2018/08/07	3	66.77	10	66.30	66.60	-7	8,454	-0.08%
2018/08/06	11	65.75	0	0.00	66.00	11	8,446	0.13%
2018/08/03	2	66.15	1	65.90	66.70	1	8,554	0.01%
2018/08/01	1	67.50	0	0.00	67.50	1	8,558	0.01%
2018/07/31	0	0.00	5.1	67.78	68.10	-5.1	8,505	-0.06%
2018/07/30	1	65.90	4	66.48	66.50	-3	8,359	-0.04%
2018/07/27	1	68.50	60	69.00	69.20	-59	8,238	-0.72%
2018/07/26	0	0.00	1	68.00	67.90	-1	8,051	-0.01%
2018/07/25	1	69.00	0	0.00	68.70	1	7,970	0.01%
2018/07/23	5	68.80	0	0.00	69.30	5	7,861	0.06%
2018/07/20	0	0.00	1	68.50	68.40	-1	7,839	-0.01%
2018/07/19	0	0.00	5	67.62	67.30	-5	7,779	-0.06%
2018/07/18	0	0.00	2	67.10	67.20	-2	7,784	-0.03%
2018/07/17	0	0.00	4	65.48	66.70	-4	7,697	-0.05%
2018/07/16	1	64.80	2	65.05	65.30	-1	7,641	-0.01%
2018/07/13	15	63.90	0	0.00	64.00	15	7,622	0.20%
2018/07/12	2	63.05	2.8	63.28	63.10	-0.8	7,629	-0.01%
2018/07/11	3	62.70	1	62.80	62.60	2	7,681	0.03%
2018/07/10	0	0.00	3	63.47	63.80	-3	7,740	-0.04%
2018/07/09	2	62.75	2	62.60	62.90	0	7,748	0.00%
2018/07/04	0	0.00	1	63.40	63.40	-1	7,894	-0.01%
2018/07/02	6	62.68	0	0.00	62.70	6	8,029	0.07%
2018/06/29	7	62.49	0	0.00	62.70	7	7,960	0.09%
2018/06/28	6	60.97	0	0.00	60.90	6	7,855	0.08%
2018/06/26	3	62.50	0	0.00	62.10	3	7,654	0.04%
2018/06/25	6	64.03	0	0.00	63.80	6	7,524	0.08%
2018/06/22	4	64.88	0	0.00	65.00	4	7,433	0.05%
2018/06/21	2	67.00	2	66.00	66.00	0	7,359	0.00%
2018/06/20	0	0.00	1	66.40	67.00	-1	7,443	-0.01%
2018/06/19	2	65.30	0	0.00	65.30	2	7,395	0.03%
2018/06/15	0	0.00	0.3	66.50	66.20	-0.3	7,276	0.00%
2018/06/14	1	66.50	0	0.00	66.50	1	7,127	0.01%
2018/06/13	20	67.20	0	0.00	66.70	20	7,133	0.28%
2018/06/12	0	0.00	5	67.30	67.30	-5	7,456	-0.07%
2018/06/11	5	67.10	0	0.00	67.80	5	7,380	0.07%
2018/06/08	3	68.90	0	0.00	67.90	3	7,316	0.04%
2018/06/06	4	68.35	6	68.35	68.50	-2	7,133	-0.03%
2018/06/05	0	0.00	12	67.00	67.30	-12	7,043	-0.17%
2018/06/04	2	66.70	19	66.14	66.60	-17	6,949	-0.24%
2018/06/01	1	65.10	1	64.60	64.90	0	6,869	0.00%
2018/05/31	15	64.80	1	64.10	63.30	14	6,838	0.20%
2018/05/30	1	65.10	0	0.00	65.00	1	6,577	0.02%
2018/05/25	0	0.00	2	65.85	66.10	-2	6,495	-0.03%
2018/05/24	1	65.00	1	64.60	65.00	0	6,445	0.00%
2018/05/22	2	65.05	0	0.00	65.00	2	6,467	0.03%
2018/05/21	18	64.86	0	0.00	65.00	18	6,557	0.27%
2018/05/18	7	65.30	2	65.65	65.00	5	6,557	0.08%
2018/05/17	6	67.17	8	67.33	67.20	-2	6,511	-0.03%
2018/05/16	1	66.60	0	0.00	66.60	1	6,523	0.02%
2018/05/15	0	0.00	1	67.20	66.90	-1	6,665	-0.02%
2018/05/14	10	67.23	13	66.88	67.50	-3	6,849	-0.04%
2018/05/11	46	67.13	49	67.31	67.00	-3	6,863	-0.04%
2018/05/10	5	68.50	5	68.70	68.60	0	6,723	0.00%
2018/05/09	13	68.60	3.5	69.27	68.90	9.5	6,771	0.14%
2018/05/08	2	70.20	1	70.30	70.00	1	6,748	0.01%
2018/05/07	6	69.20	5	69.60	69.20	1	7,033	0.01%
2018/05/04	6	69.77	3	69.80	69.80	3	7,080	0.04%
2018/05/03	3	70.90	1	71.00	70.70	2	7,117	0.03%
2018/05/02	1	70.40	1	71.00	71.00	0	7,220	0.00%
2018/04/30	3	68.70	1	69.40	69.50	2	7,218	0.03%
2018/04/26	14	68.67	10	68.30	68.30	4	7,428	0.05%
2018/04/25	24	68.65	10	68.60	68.60	14	7,458	0.19%
2018/04/24	7	69.59	6	69.12	69.10	1	7,537	0.01%
2018/04/20	0	0.00	1	70.40	70.50	-1	7,670	-0.01%
2018/04/19	1	69.10	0	0.00	69.50	1	7,699	0.01%
2018/04/18	0	0.00	2	69.10	69.10	-2	7,853	-0.03%
2018/04/17	23	69.78	2	69.90	69.00	21	7,917	0.27%
2018/04/16	1	70.30	0	0.00	70.30	1	7,869	0.01%
2018/04/13	5	71.30	0	0.00	71.10	5	7,902	0.06%
2018/04/12	10	71.70	10	71.50	71.50	0	7,967	0.00%
2018/04/11	8	72.38	1	73.10	71.80	7	7,980	0.09%
2018/04/10	11	71.59	1	72.20	71.80	10	8,034	0.12%
2018/04/09	10	71.70	10	72.50	72.20	0	8,039	0.00%
2018/04/03	1	72.10	6	72.00	72.00	-5	7,974	-0.06%
2018/04/02	11	72.81	12	72.82	72.80	-1	7,947	-0.01%
2018/03/31	2	73.40	0	0.00	73.00	2	7,978	0.03%
2018/03/29	8	73.05	6	72.60	72.60	2	8,048	0.02%
2018/03/28	11	73.77	1	73.70	73.50	10	7,982	0.13%
2018/03/26	2	72.85	2	72.95	73.50	0	8,013	0.00%
2018/03/23	15	73.29	11	73.60	73.50	4	8,130	0.05%
2018/03/21	2	74.60	0	0.00	74.50	2	8,290	0.02%
2018/03/20	1	75.00	2	74.70	74.90	-1	8,420	-0.01%
2018/03/16	18	74.06	12	74.68	76.10	6	8,395	0.07%
2018/03/15	2	75.95	2	76.10	76.00	0	8,184	0.00%
2018/03/14	2	76.50	6	76.80	76.50	-4	8,309	-0.05%
2018/03/13	2	77.30	1	77.10	77.30	1	8,494	0.01%
2018/03/12	0	0.00	27	76.75	77.40	-27	8,568	-0.32%
2018/03/09	0	0.00	1	74.90	75.00	-1	8,656	-0.01%
2018/03/07	3	74.17	2	74.70	74.00	1	8,931	0.01%
2018/03/01	2	74.25	0	0.00	75.00	2	9,440	0.02%
2018/02/27	6	75.55	2	75.70	75.00	4	9,553	0.04%
2018/02/22	5	74.42	1	74.30	73.70	4	9,939	0.04%
2018/02/21	0	0.00	12	75.01	76.00	-12	9,970	-0.12%
2018/02/09	5	70.40	20	73.05	73.40	-15	10,206	-0.15%
2018/02/08	15	72.67	11	72.05	72.00	4	10,208	0.04%
2018/02/07	2	73.00	15	75.10	73.60	-13	10,332	-0.13%
2018/02/06	51	72.71	5	71.50	71.50	46	10,314	0.45%
2018/02/05	5	75.60	7	76.34	77.00	-2	10,248	-0.02%
2018/02/02	1	77.00	2	77.20	77.60	-1	10,482	-0.01%
2018/02/01	9	78.21	9	77.60	77.00	0	10,459	0.00%
2018/01/31	9	79.01	0	0.00	79.00	9	10,408	0.09%
2018/01/30	26	80.10	33	80.98	79.90	-7	10,369	-0.07%
2018/01/29	5	79.00	0	0.00	78.50	5	10,080	0.05%
2018/01/26	3	78.43	7	78.20	78.40	-4	10,063	-0.04%
2018/01/25	5	78.90	3	78.50	79.00	2	10,070	0.02%
2018/01/24	2	77.45	0	0.00	77.60	2	9,969	0.02%
2018/01/23	2	77.60	11	77.97	78.00	-9	10,000	-0.09%
2018/01/22	2	77.20	5.5	76.48	77.40	-3.5	9,954	-0.04%
2018/01/19	10	77.00	1	77.00	77.30	9	9,898	0.09%
2018/01/18	6	77.07	3	76.97	76.70	3	9,823	0.03%
2018/01/17	4	76.40	13	76.68	77.10	-9	9,719	-0.09%
2018/01/16	0	0.00	3	74.87	75.50	-3	9,607	-0.03%
2018/01/15	13	75.09	2	75.10	75.10	11	9,577	0.11%
2018/01/12	1	74.00	39	74.66	75.10	-38	9,655	-0.39%
2018/01/11	10	72.50	12	72.07	72.50	-2	9,617	-0.02%
2018/01/09	10	72.10	0	0.00	72.20	10	9,658	0.10%
2018/01/08	0.5	72.00	6	71.98	72.00	-5.5	9,577	-0.06%
2018/01/05	1	71.40	1	71.40	72.00	0	9,559	0.00%
2018/01/04	4	71.83	2	71.80	71.90	2	9,572	0.02%
2018/01/03	12	72.58	2	72.40	72.60	10	9,580	0.10%
2018/01/02	5	72.06	3	72.13	72.10	2	9,546	0.02%