和碩 (4938)-玉山-嘉義券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
14,285張
產業
上市電腦週邊類股
1642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－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	106.00	3	106.50	106.50	-3	14,405	-0.02%
2024/05/22	16.3	106.54	14	107.00	107.00	2.3	14,264	0.02%
2024/05/21	0	0.00	2.2	104.97	104.50	-2.2	14,142	-0.02%
2024/05/20	1	104.50	8.5	104.38	104.50	-7.5	13,993	-0.05%
2024/05/17	1	103.50	12.7	102.85	103.50	-11.7	13,873	-0.08%
2024/05/16	0	0.00	1	101.50	101.50	-1	13,709	-0.01%
2024/05/15	1	102.00	11	101.95	100.50	-10	13,660	-0.07%
2024/05/14	6.2	101.81	22	101.68	101.00	-15.8	13,646	-0.12%
2024/05/13	10	100.50	12	99.37	99.40	-2	13,435	-0.01%
2024/05/10	2	98.90	6.2	99.57	99.50	-4.2	13,421	-0.03%
2024/05/09	2	99.15	2	98.90	98.80	0	13,368	0.00%
2024/05/08	2	99.90	1	99.60	99.70	1	13,378	0.01%
2024/05/07	5	99.74	13.3	100.18	99.80	-8.3	13,394	-0.06%
2024/05/06	3.3	99.33	22.4	99.19	99.60	-19.1	13,351	-0.14%
2024/05/03	0.2	97.33	11	98.00	97.10	-10.8	13,267	-0.08%
2024/05/02	1	95.61	0	0.00	96.40	1	13,249	0.01%
2024/04/30	2.2	97.63	0	0.00	97.70	2.2	13,446	0.02%
2024/04/29	1	98.60	1.1	98.31	98.50	-0.1	13,451	0.00%
2024/04/26	3.5	97.51	7	97.46	97.00	-3.5	13,432	-0.03%
2024/04/25	3.2	94.63	1	94.80	94.70	2.2	13,407	0.02%
2024/04/24	1	96.10	3	96.23	96.70	-2	13,360	-0.01%
2024/04/23	1.1	95.65	0.1	94.92	94.70	1	13,435	0.01%
2024/04/22	1	94.79	3	94.46	94.50	-2	13,481	-0.02%
2024/04/19	7	93.76	1.5	94.43	94.80	5.5	13,453	0.04%
2024/04/18	2.1	96.18	1	97.00	96.60	1.1	13,250	0.01%
2024/04/17	0	0.00	1	95.60	96.40	-1	13,289	-0.01%
2024/04/16	9	95.52	1	96.80	95.40	8	13,217	0.06%
2024/04/15	0	98.60	0	0.00	98.70	0	12,982	0.00%
2024/04/12	27.3	98.83	6	98.72	98.30	21.3	12,865	0.17%
2024/04/11	2	99.65	5.4	100.30	101.50	-3.4	12,727	-0.03%
2024/04/10	13	101.04	5	101.80	101.00	8	12,741	0.06%
2024/04/09	2	101.00	10	101.00	100.50	-8	12,653	-0.06%
2024/04/08	4	99.95	11.6	99.96	101.00	-7.6	12,569	-0.06%
2024/04/03	9.1	97.73	7	97.87	97.40	2.1	12,409	0.02%
2024/04/02	7.2	98.63	2	98.30	98.30	5.2	12,352	0.04%
2024/04/01	23.8	98.75	15	98.81	97.50	8.8	12,444	0.07%
2024/03/29	13.5	99.68	18.1	100.71	102.00	-4.6	12,305	-0.04%
2024/03/28	26.2	98.66	26	99.76	99.70	0.2	11,794	0.00%
2024/03/27	11	97.87	9	97.30	98.40	2	11,473	0.02%
2024/03/26	87.4	100.13	15.1	97.75	97.80	72.3	11,451	0.63%
2024/03/25	19.1	101.87	22	101.23	101.50	-3	11,190	-0.03%
2024/03/22	19.1	102.58	29	102.45	102.00	-9.9	10,988	-0.09%
2024/03/21	83.1	103.75	14	102.54	104.50	69.1	10,738	0.64%
2024/03/20	85.1	104.98	40.1	104.88	103.50	44.9	10,139	0.44%
2024/03/19	37	94.80	59.5	96.12	100.00	-22.4	8,878	-0.25%
2024/03/18	3	90.13	15	90.19	91.00	-12	8,004	-0.15%
2024/03/15	4	88.28	1	88.40	89.10	3	7,842	0.04%
2024/03/14	0.1	89.00	0	89.30	88.60	0.1	7,682	0.00%
2024/03/13	11.3	90.10	11	90.06	89.90	0.3	7,542	0.00%
2024/03/12	3	86.30	3	87.23	87.50	0	7,197	0.00%
2024/03/11	5	85.34	2	85.40	85.10	3	7,121	0.04%
2024/03/08	0.6	85.47	3.2	86.06	85.30	-2.6	7,116	-0.04%
2024/03/07	3	85.60	4	85.40	85.40	-1	7,063	-0.01%
2024/03/06	1	85.70	1	85.80	86.50	0	6,997	0.00%
2024/03/05	0	0.00	5	86.30	86.50	-5	7,064	-0.07%
2024/03/04	0.1	85.70	1	85.80	86.00	-0.9	7,086	-0.01%
2024/03/01	1.1	86.16	4	86.00	84.90	-2.9	7,078	-0.04%
2024/02/29	0	0.00	7	84.73	85.50	-7	7,042	-0.10%
2024/02/27	1	85.00	4	83.90	84.30	-3	6,954	-0.04%
2024/02/26	0	0.00	3	85.63	85.60	-3	6,928	-0.04%
2024/02/23	0	0.00	5	86.58	85.90	-5	6,926	-0.07%
2024/02/22	3	86.60	6	86.50	86.60	-3	6,984	-0.04%
2024/02/21	2	85.90	12	85.67	85.90	-10	6,966	-0.14%
2024/02/20	0	0.00	1	85.20	85.50	-1	7,099	-0.01%
2024/02/19	3.1	84.69	0	0.00	84.80	3.1	7,108	0.04%
2024/02/16	0	0.00	9	84.66	84.70	-9	7,199	-0.13%
2024/02/15	2.1	83.65	3	83.53	83.70	-1	7,308	-0.01%
2024/02/05	2	84.35	2	84.40	84.50	0	7,268	0.00%
2024/02/02	1	84.30	1	84.10	84.30	0	7,266	0.00%
2024/02/01	2.1	83.98	2	83.85	84.10	0.1	7,299	0.00%
2024/01/31	2.2	82.71	0	0.00	82.70	2.2	7,276	0.03%
2024/01/30	2.2	83.81	0	0.00	83.80	2.2	7,219	0.03%
2024/01/29	0.2	84.20	3.2	84.12	84.20	-3	7,241	-0.04%
2024/01/26	4	83.20	0	0.00	83.30	4	7,212	0.06%
2024/01/25	0	0.00	3	84.60	84.20	-3	7,174	-0.04%
2024/01/24	26	86.33	8.3	86.20	86.10	17.7	7,126	0.25%
2024/01/22	0	0.00	4	83.23	83.00	-4	6,794	-0.06%
2024/01/19	1	80.80	1	81.50	82.60	0	6,812	0.00%
2024/01/17	0.2	81.34	1	81.10	80.80	-0.8	6,811	-0.01%
2024/01/16	2	81.70	0	0.00	81.80	2	6,705	0.03%
2024/01/15	3	82.77	0	0.00	82.40	3	6,637	0.05%
2024/01/12	0.2	83.05	2	83.00	83.00	-1.8	6,638	-0.03%
2024/01/11	0	0.00	1	82.50	82.50	-1	6,663	-0.02%
2024/01/10	1	83.10	0	0.00	82.90	1	6,595	0.02%
2024/01/09	3	84.23	0	0.00	83.80	3	6,670	0.05%
2024/01/08	0	0.00	1	84.20	83.90	-1	6,669	-0.01%
2024/01/05	1	83.90	3	84.07	83.90	-2	6,640	-0.03%
2024/01/04	1	85.10	0	0.00	84.60	1	6,633	0.02%
2024/01/03	2.2	85.39	0	0.00	85.90	2.2	6,624	0.03%
2024/01/02	3	87.03	0	0.00	87.40	3	6,564	0.05%
2023/12/29	1.1	84.73	1.4	86.46	87.30	-0.3	6,566	0.00%
2023/12/28	1.2	89.15	4	88.63	88.20	-2.8	6,480	-0.04%
2023/12/27	3	89.20	19.4	89.37	89.50	-16.4	6,434	-0.25%
2023/12/26	0	87.00	2	87.89	88.00	-2	6,217	-0.03%
2023/12/25	2	86.70	2	86.35	86.80	0	6,146	0.00%
2023/12/22	0	0.00	4	85.33	85.80	-4	6,086	-0.07%
2023/12/20	3.3	85.64	2	85.70	86.50	1.3	5,833	0.02%
2023/12/19	1	84.40	0	0.00	85.00	1	5,606	0.02%
2023/12/18	3	85.20	19	85.01	85.50	-16	5,517	-0.29%
2023/12/15	0.8	84.30	9	85.10	84.50	-8.2	5,391	-0.15%
2023/12/14	1	85.00	2	85.40	85.50	-1	5,312	-0.02%
2023/12/13	1	84.50	18	84.00	84.80	-17	5,223	-0.33%
2023/12/12	6	82.93	1.3	83.08	83.10	4.7	5,215	0.09%
2023/12/11	12	82.23	18.2	82.21	82.50	-6.2	5,183	-0.12%
2023/12/08	0.2	81.40	2	81.60	81.70	-1.8	5,160	-0.03%
2023/12/06	0	0.00	2	81.00	81.30	-2	5,337	-0.04%
2023/12/05	1.6	80.06	0	0.00	80.80	1.6	5,343	0.03%
2023/12/04	2.2	80.60	0	0.00	80.90	2.2	5,339	0.04%
2023/12/01	2	81.25	5	81.12	81.30	-3	5,371	-0.06%
2023/11/29	0	0.00	19.2	81.58	81.70	-19.2	5,281	-0.36%
2023/11/27	0	0.00	2	80.80	80.80	-2	5,313	-0.04%
2023/11/24	0	0.00	2	80.80	80.80	-2	5,343	-0.04%
2023/11/22	0	0.00	3	81.03	81.00	-3	5,469	-0.06%
2023/11/21	0	0.00	11.2	81.83	81.90	-11.2	5,630	-0.20%
2023/11/20	0	0.00	5	81.02	81.10	-5	5,878	-0.09%
2023/11/17	3.1	80.13	4	80.15	80.80	-0.9	5,985	-0.02%
2023/11/16	0.1	79.70	3	79.70	80.00	-2.9	5,989	-0.05%
2023/11/15	0	79.70	3.3	79.86	80.00	-3.3	6,078	-0.05%
2023/11/14	0.7	79.20	19	79.04	79.50	-18.3	6,138	-0.30%
2023/11/13	0.2	77.80	0	0.00	77.90	0.2	6,124	0.00%
2023/11/10	1.3	78.18	2	78.05	78.30	-0.7	6,225	-0.01%
2023/11/09	0	0.00	1	77.90	78.00	-1	6,305	-0.02%
2023/11/08	0.5	77.80	4	77.95	78.00	-3.5	6,356	-0.06%
2023/11/07	0	0.00	19	77.83	78.00	-19	6,421	-0.30%
2023/11/06	0	0.00	3	77.57	77.50	-3	6,614	-0.05%
2023/11/03	0.1	76.50	0	0.00	76.70	0.1	6,670	0.00%
2023/11/02	0	0.00	7	77.40	77.20	-7	6,767	-0.10%
2023/11/01	0	0.00	1	76.40	76.90	-1	6,838	-0.01%
2023/10/31	0	75.40	0	0.00	75.40	0	6,907	0.00%
2023/10/30	1	76.30	0	0.00	76.50	1	6,963	0.01%
2023/10/27	0	0.00	1	76.60	76.60	-1	7,002	-0.01%
2023/10/26	1	76.40	0	0.00	76.40	1	7,180	0.01%
2023/10/25	0	0.00	1	77.30	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	1	76.50	76.80	-1	7,382	-0.01%
2023/10/19	5	76.10	2	76.70	76.60	3	8,293	0.04%
2023/10/18	3	76.60	2	76.40	76.90	1	8,554	0.01%
2023/10/17	1	78.30	0	0.00	77.00	1	8,891	0.01%
2023/10/16	0	0.00	3	78.20	77.60	-3	9,690	-0.03%
2023/10/13	3	78.00	2	78.80	77.90	1	11,707	0.01%
2023/10/12	0.7	78.70	1	78.90	78.90	-0.3	12,173	0.00%
2023/10/11	3.1	78.70	16	78.53	78.10	-12.9	12,236	-0.11%
2023/10/06	0.1	77.60	0	0.00	77.60	0.1	12,366	0.00%
2023/10/05	0	0.00	5	77.52	77.70	-5	12,401	-0.04%
2023/10/04	3	76.10	0	0.00	76.20	3	12,360	0.02%
2023/10/03	0	0.00	3	77.40	77.40	-3	12,355	-0.02%
2023/10/02	5	76.60	0	0.00	76.60	5	12,385	0.04%
2023/09/28	2	76.10	3	76.90	76.60	-1	12,507	-0.01%
2023/09/27	1	76.10	1	75.60	76.30	0	12,570	0.00%
2023/09/26	0	0.00	4	76.10	76.00	-4	12,860	-0.03%
2023/09/25	8	76.35	0	0.00	76.70	8	13,053	0.06%
2023/09/22	0	0.00	5	76.60	77.00	-5	13,190	-0.04%
2023/09/21	0	0.00	1	76.30	76.50	-1	13,295	-0.01%
2023/09/20	1	77.80	0	0.00	77.00	1	13,295	0.01%
2023/09/19	2	77.90	4	77.45	77.20	-2	13,334	-0.01%
2023/09/18	0.1	77.70	10	77.70	77.30	-10	13,443	-0.07%
2023/09/14	0	0.00	10	77.60	77.50	-10	13,389	-0.07%
2023/09/13	1	76.80	1	76.50	76.80	0	13,514	0.00%
2023/09/12	0	0.00	1.3	76.81	76.70	-1.3	14,226	-0.01%
2023/09/11	26.2	76.42	0	0.00	74.90	26.2	14,315	0.18%
2023/09/08	0	0.00	2	77.80	78.10	-2	14,255	-0.01%
2023/09/07	2	77.90	0	0.00	77.70	2	14,309	0.01%
2023/09/06	0	0.00	1	78.10	77.80	-1	14,359	-0.01%
2023/09/05	0	77.40	0	0.00	77.70	0	14,400	0.00%
2023/09/04	1	77.00	0	0.00	77.30	1	14,516	0.01%
2023/09/01	7	77.66	1	77.70	77.70	6	14,570	0.04%
2023/08/31	0	0.00	1	78.00	78.00	-1	14,595	-0.01%
2023/08/29	0	0.00	9	78.70	78.30	-9	14,915	-0.06%
2023/08/28	0	0.00	8	78.80	78.70	-8	14,904	-0.05%
2023/08/25	24.1	79.02	24	78.80	78.90	0.1	14,987	0.00%
2023/08/24	0.2	80.00	17	79.65	80.10	-16.8	14,881	-0.11%
2023/08/23	10.1	78.06	2.1	78.37	78.70	8	14,565	0.05%
2023/08/22	2	77.60	3.4	77.13	77.80	-1.4	14,486	-0.01%
2023/08/21	8	76.86	5.4	76.88	76.70	2.6	14,343	0.02%
2023/08/18	2	77.40	8	77.19	76.90	-6	14,225	-0.04%
2023/08/17	12	76.74	10	77.10	77.30	2	14,094	0.01%
2023/08/16	0	0.00	3.6	77.18	77.40	-3.6	13,978	-0.03%
2023/08/15	0	0.00	4	76.68	76.60	-4	13,908	-0.03%
2023/08/14	4.1	74.74	6	75.50	75.50	-1.9	13,846	-0.01%
2023/08/11	0.1	76.00	0	0.00	76.20	0.1	13,859	0.00%
2023/08/10	10	75.81	2	75.80	76.10	8	13,824	0.06%
2023/08/09	3	77.87	7	78.83	78.40	-4	13,609	-0.03%
2023/08/08	4.2	76.90	12	77.24	77.50	-7.8	13,510	-0.06%
2023/08/07	7	76.81	2.1	76.86	76.70	4.9	13,417	0.04%
2023/08/04	2.1	75.63	6	76.43	76.70	-3.9	13,310	-0.03%
2023/08/02	3	75.87	3	76.20	75.80	0	13,195	0.00%
2023/07/31	8	77.54	4	76.43	76.40	4	12,942	0.03%
2023/07/28	4	77.48	10	78.20	78.70	-6	12,711	-0.05%
2023/07/27	19	78.09	5.2	77.82	77.50	13.9	12,594	0.11%
2023/07/26	18	79.04	5	79.04	78.80	13	12,450	0.10%
2023/07/25	17	80.51	33	80.44	80.20	-16	12,303	-0.13%
2023/07/24	30	79.02	16	79.13	78.80	14	11,989	0.12%
2023/07/21	5	76.50	25	74.96	76.60	-20	11,653	-0.17%
2023/07/20	13	76.54	15.2	76.19	76.10	-2.2	11,433	-0.02%
2023/07/19	70.1	80.66	55.2	79.02	76.80	14.9	11,091	0.13%
2023/07/18	92.5	86.51	59.7	88.16	84.20	32.8	10,245	0.32%
2023/07/17	4	80.25	32	80.98	81.90	-28	8,199	-0.34%
2023/07/14	15	75.61	1	74.60	74.50	14	7,719	0.18%
2023/07/13	9	75.26	20	75.08	74.20	-11	7,601	-0.14%
2023/07/12	2	72.30	0	0.00	72.10	2	7,436	0.03%
2023/07/11	0	0.00	1	71.20	71.50	-1	7,381	-0.01%
2023/07/10	2	69.81	3	70.23	69.90	-1	7,371	-0.01%
2023/07/07	0	70.15	8	69.91	70.50	-8	7,383	-0.11%
2023/07/06	4.1	70.66	0	0.00	70.70	4.1	7,363	0.06%
2023/07/05	7	71.76	2	71.90	71.50	5	7,229	0.07%
2023/07/04	6	73.30	5	72.48	72.20	1	7,130	0.01%
2023/07/03	3	75.96	4	76.05	76.00	-1	6,909	-0.01%
2023/06/30	5	75.04	2	75.00	74.80	3	6,771	0.04%
2023/06/29	0.8	75.47	0	0.00	75.10	0.8	6,656	0.01%
2023/06/28	4	74.98	5	75.00	74.80	-1	6,578	-0.02%
2023/06/27	12.2	74.55	20	74.52	74.70	-7.8	6,554	-0.12%
2023/06/26	7.2	75.60	25	75.84	75.30	-17.8	6,478	-0.27%
2023/06/21	0	0.00	5	77.08	77.00	-5	6,359	-0.08%
2023/06/20	8.1	76.44	2	76.65	76.40	6.1	6,345	0.10%
2023/06/19	18.5	77.48	10	77.14	77.10	8.5	6,266	0.14%
2023/06/16	4	79.55	3	80.67	79.30	1	6,128	0.02%
2023/06/15	0.2	79.30	3.4	79.35	79.40	-3.2	5,369	-0.06%
2023/06/13	0	0.00	1	78.10	78.00	-1	5,214	-0.02%
2023/06/09	2	78.20	2	78.30	78.10	0	5,217	0.00%
2023/06/08	3	77.43	1	78.20	77.40	2	5,167	0.04%
2023/06/07	5	78.02	7	78.03	78.20	-2	5,067	-0.04%
2023/06/06	1	77.50	1	78.29	77.50	0	4,999	0.00%
2023/06/05	5	78.14	1	77.90	78.00	4	4,932	0.08%
2023/06/02	3	77.13	18.3	77.11	77.10	-15.3	4,767	-0.32%
2023/06/01	0	75.20	4	75.27	75.70	-4	4,541	-0.09%
2023/05/31	1.1	75.33	1	75.90	75.30	0.1	4,480	0.00%
2023/05/30	1	74.90	7	74.93	75.00	-6	4,343	-0.14%
2023/05/29	1	74.60	2	74.80	74.70	-1	4,292	-0.02%
2023/05/26	1.1	74.30	3	74.10	74.50	-2	4,279	-0.05%
2023/05/25	0	0.00	1	73.40	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	13	72.94	73.50	-13	4,171	-0.31%
2023/05/23	0	0.00	12	73.25	73.10	-12	4,149	-0.29%
2023/05/22	4	73.20	12	73.36	73.40	-8	4,114	-0.19%
2023/05/19	1	73.00	6.3	73.01	73.20	-5.3	4,072	-0.13%
2023/05/18	1	72.40	11	72.37	72.40	-10	3,997	-0.25%
2023/05/17	1	72.30	8	72.08	72.30	-7	3,986	-0.18%
2023/05/16	0	0.00	15.2	71.26	71.30	-15.2	3,882	-0.39%
2023/05/15	15	69.87	2	70.30	70.20	13	3,872	0.34%
2023/05/12	2	69.40	0	0.00	69.70	2	3,871	0.05%
2023/05/11	0	0.00	2.3	70.82	70.70	-2.3	3,826	-0.06%
2023/05/08	0.1	70.10	0	0.00	70.30	0.1	3,910	0.00%
2023/05/04	1	69.90	1	70.00	70.20	0	3,961	0.00%
2023/05/02	0	0.00	2	70.40	70.50	-2	4,086	-0.05%
2023/04/28	0	0.00	1	69.80	70.00	-1	4,147	-0.02%
2023/04/27	1	69.70	0	0.00	69.60	1	4,145	0.02%
2023/04/26	1.5	69.50	27	69.60	69.70	-25.5	4,071	-0.63%
2023/04/25	1	69.20	0	0.00	69.00	1	3,961	0.03%
2023/04/24	0	0.00	1	69.80	69.70	-1	3,855	-0.03%
2023/04/20	0	0.00	1	70.10	70.10	-1	3,709	-0.03%
2023/04/19	0	0.00	2	70.20	70.20	-2	3,723	-0.05%
2023/04/18	2	70.10	0	0.00	70.10	2	3,702	0.05%
2023/04/13	1	70.40	0	0.00	70.30	1	3,653	0.03%
2023/04/11	0	0.00	1	70.40	70.40	-1	3,604	-0.03%
2023/04/10	1	69.80	0	0.00	69.90	1	3,573	0.03%
2023/04/06	2	70.40	1	70.00	70.50	1	3,537	0.03%
2023/03/30	0	69.70	0	0.00	69.90	0	3,647	0.00%
2023/03/29	0	0.00	2	69.90	69.90	-2	3,876	-0.05%
2023/03/28	2	69.50	0	0.00	69.50	2	4,095	0.05%
2023/03/27	1	69.90	0	0.00	69.90	1	4,367	0.02%
2023/03/24	0	0.00	8	69.90	69.90	-8	4,654	-0.17%
2023/03/23	0	0.00	7	69.74	69.80	-7	4,667	-0.15%
2023/03/22	0	0.00	11	69.40	69.40	-11	4,691	-0.23%
2023/03/20	0	0.00	1	68.30	68.40	-1	4,785	-0.02%
2023/03/16	1	66.00	1	67.20	67.40	0	4,805	0.00%
2023/03/15	13	66.61	12	66.98	66.60	1	4,826	0.02%
2023/03/07	0	0.00	7	69.54	69.90	-7	4,838	-0.14%
2023/03/06	1	68.40	0	0.00	69.00	1	4,816	0.02%
2023/03/02	1	68.10	1	68.10	68.40	0	4,844	0.00%
2023/03/01	0	0.00	5	68.00	68.00	-5	4,827	-0.10%
2023/02/24	0	0.00	6	68.45	68.00	-6	4,830	-0.12%
2023/02/23	0	0.00	1	68.40	68.50	-1	4,810	-0.02%
2023/02/22	1	67.50	0	0.00	68.20	1	4,832	0.02%
2023/02/21	0	0.00	4	67.78	67.90	-4	4,846	-0.08%
2023/02/17	0.1	67.00	0	0.00	67.50	0.1	4,942	0.00%
2023/02/16	1	67.00	0	0.00	67.00	1	5,009	0.02%
2023/02/15	1.1	67.00	10	67.10	67.20	-8.9	5,110	-0.17%
2023/02/13	2	67.30	1	67.10	67.10	1	5,107	0.02%
2023/02/10	1	66.10	1	66.50	66.60	0	5,092	0.00%
2023/02/09	0.2	66.30	0	0.00	66.50	0.2	5,098	0.00%
2023/02/08	1	66.20	0	0.00	66.20	1	5,142	0.02%
2023/02/06	0	0.00	6	65.58	66.10	-6	5,186	-0.12%
2023/02/01	3	64.70	0	0.00	65.00	3	5,234	0.06%
2023/01/31	6	64.50	0	0.00	64.50	6	5,257	0.11%
2023/01/30	0	0.00	3	65.27	65.60	-3	5,172	-0.06%
2023/01/17	0	0.00	1.1	64.50	64.70	-1.1	5,134	-0.02%
2023/01/13	1	64.60	1	64.40	64.30	0	5,166	0.00%
2023/01/11	0	0.00	1	64.50	64.50	-1	5,367	-0.02%
2023/01/10	1	64.70	2	64.60	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	10	64.62	64.80	-10	5,566	-0.18%
2023/01/06	0	0.00	2	64.30	64.00	-2	5,574	-0.04%
2023/01/03	0.1	63.50	0	0.00	63.70	0.1	5,662	0.00%
2022/12/26	2	63.60	0	0.00	63.80	2	5,856	0.03%
2022/12/22	1	64.50	8	63.91	64.00	-7	6,001	-0.12%
2022/12/21	0	0.00	1	63.50	63.70	-1	5,819	-0.02%
2022/12/20	0	0.00	1	63.00	63.60	-1	5,618	-0.02%
2022/12/13	2	63.05	0	0.00	63.20	2	5,120	0.04%
2022/12/06	0	0.00	0	62.60	63.80	0	5,406	0.00%
2022/12/02	0	61.70	5	61.60	61.90	-5	5,361	-0.09%
2022/12/01	3	61.74	0	0.00	61.70	3	5,372	0.06%
2022/11/29	0	0.00	2	60.50	61.50	-2	5,417	-0.04%
2022/11/28	0	0.00	2	60.50	60.70	-2	5,446	-0.04%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/23	2	59.10	0	0.00	59.20	2	5,519	0.04%
2022/11/21	0.1	59.50	1	59.60	59.40	-1	5,504	-0.02%
2022/11/18	2.1	59.51	0	0.00	60.30	2.1	5,487	0.04%
2022/11/15	0.2	60.20	1	60.80	60.60	-0.8	5,468	-0.01%
2022/11/14	0	0.00	1	60.50	60.40	-1	5,454	-0.02%
2022/11/04	0.1	56.30	0	0.00	56.90	0.1	5,440	0.00%
2022/11/03	3.1	56.50	0	0.00	56.40	3.1	5,432	0.06%
2022/11/02	0.1	58.00	0	0.00	57.50	0.1	5,429	0.00%
2022/11/01	1	58.60	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	0.00	1.5	58.56	59.00	-1.5	5,488	-0.03%
2022/10/27	0.1	56.60	2	57.00	56.70	-1.9	5,454	-0.03%
2022/10/26	0.1	56.70	0	0.00	56.70	0.1	5,491	0.00%
2022/10/25	0.1	56.50	1	56.50	56.20	-1	5,495	-0.02%
2022/10/21	0	0.00	2	56.60	56.00	-2	5,546	-0.04%
2022/10/20	2.2	55.55	0	0.00	55.90	2.2	5,525	0.04%
2022/10/18	9.1	56.39	6	56.38	56.60	3.1	5,355	0.06%
2022/10/14	1	57.40	0	0.00	57.30	1	5,331	0.02%
2022/10/13	1.1	57.38	2	57.50	57.20	-1	5,384	-0.02%
2022/10/12	0.1	57.90	0	0.00	57.30	0.1	5,438	0.00%
2022/10/07	0.2	58.53	0	0.00	58.20	0.2	5,426	0.00%
2022/10/05	0	59.80	0	0.00	59.30	0	5,456	0.00%
2022/10/04	0	0.00	2	59.00	59.10	-2	5,430	-0.04%
2022/09/30	2	58.50	0	0.00	58.50	2	5,397	0.04%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/28	0.1	59.40	2	59.60	59.20	-1.9	5,353	-0.04%
2022/09/27	0.1	59.90	1	59.40	59.50	-0.9	5,346	-0.02%
2022/09/26	1	59.90	0	0.00	59.30	1	5,384	0.02%
2022/09/23	1	60.50	1.6	60.97	60.40	-0.6	5,451	-0.01%
2022/09/22	5	61.56	1	61.60	61.50	4	5,844	0.07%
2022/09/19	0.1	63.80	0	0.00	63.10	0.1	5,783	0.00%
2022/09/16	0	0.00	0.4	63.60	63.50	-0.4	5,743	-0.01%
2022/09/15	2	63.65	2	64.00	63.70	0	5,614	0.00%
2022/09/14	3	63.63	1	64.30	63.40	2	5,603	0.04%
2022/09/13	1	65.20	3	65.03	65.50	-2	5,593	-0.04%
2022/09/12	2	63.95	0	0.00	63.90	2	5,592	0.04%
2022/09/07	0	0.00	2	64.10	64.40	-2	5,696	-0.04%
2022/09/01	0	0.00	3	62.80	63.10	-3	5,556	-0.05%
2022/08/29	1	63.50	6	63.05	63.30	-5	5,527	-0.09%
2022/08/26	5.1	64.10	0	0.00	64.20	5.1	5,538	0.09%
2022/08/25	4	63.80	12	64.10	63.80	-8	5,583	-0.14%
2022/08/23	3	64.30	0	0.00	64.20	3	5,806	0.05%
2022/08/18	0	0.00	5	63.00	63.00	-5	5,827	-0.09%
2022/08/16	2	62.40	0	0.00	62.20	2	5,858	0.03%
2022/08/15	1.1	63.02	0	0.00	63.00	1.1	5,812	0.02%
2022/08/12	0	0.00	0.1	64.50	64.50	-0.1	5,768	0.00%
2022/08/09	0	0.00	3	62.50	62.70	-3	5,867	-0.05%
2022/08/05	2.1	62.01	0	0.00	62.00	2.1	6,189	0.03%
2022/08/03	1	63.00	1	63.00	63.10	0	6,229	0.00%
2022/08/02	5	62.80	0	0.00	63.00	5	6,251	0.08%
2022/08/01	1	62.50	0	0.00	62.30	1	6,214	0.02%
2022/07/29	0.1	62.50	1	62.50	62.20	-0.9	6,215	-0.01%
2022/07/28	0	0.00	1	61.80	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	3	61.07	61.60	-3	6,113	-0.05%
2022/07/26	0.1	61.00	0	0.00	60.80	0.1	6,119	0.00%
2022/07/25	1	60.90	0	0.00	61.60	1	6,160	0.02%
2022/07/22	1	60.20	0	0.00	60.90	1	6,252	0.02%
2022/07/21	0	0.00	4	60.20	60.50	-4	6,216	-0.06%
2022/07/20	6.1	58.92	0	0.00	59.40	6.1	6,235	0.10%
2022/07/19	3.1	58.40	0.1	58.80	58.80	3	6,289	0.05%
2022/07/18	9.1	58.65	5	58.90	58.70	4.1	6,313	0.06%
2022/07/15	1.2	58.83	3	59.10	58.70	-1.8	6,324	-0.03%
2022/07/14	0	0.00	1	58.70	59.20	-1	6,450	-0.02%
2022/07/12	0	56.45	0	0.00	56.70	0	6,400	0.00%
2022/07/11	2.1	57.40	0	0.00	57.40	2.1	6,416	0.03%
2022/07/08	1	56.50	5	57.50	57.40	-4	6,420	-0.06%
2022/07/07	1	55.60	2	57.00	56.70	-1	6,437	-0.02%
2022/07/06	7.3	55.80	0	0.00	55.10	7.3	6,481	0.11%
2022/07/05	5	55.68	0	0.00	56.40	5	6,465	0.08%
2022/07/04	9.1	56.15	0	0.00	55.70	9.1	6,456	0.14%
2022/07/01	2.4	58.02	14	57.58	57.10	-11.6	6,479	-0.18%
2022/06/30	64.1	57.93	2	58.10	57.00	62.1	6,414	0.97%
2022/06/29	5	66.90	0	0.00	66.80	5	6,015	0.08%
2022/06/28	3	68.10	0	0.00	68.20	3	5,905	0.05%
2022/06/27	2	68.70	1	68.80	68.70	1	5,899	0.02%
2022/06/23	1	67.50	1	68.00	67.50	0	5,895	0.00%
2022/06/21	0	0.00	2	69.30	69.10	-2	6,024	-0.03%
2022/06/17	0	0.00	5	69.90	69.90	-5	6,074	-0.08%
2022/06/15	0	0.00	1	69.00	68.80	-1	6,342	-0.02%
2022/06/13	0	0.00	1	68.90	68.70	-1	6,625	-0.02%
2022/06/10	0	0.00	1	69.10	68.70	-1	6,724	-0.01%
2022/06/08	0.1	69.60	0	0.00	69.20	0.1	7,116	0.00%
2022/06/07	2	68.90	1	69.30	69.20	1	7,129	0.01%
2022/06/06	0	0.00	2	69.45	69.50	-2	7,135	-0.03%
2022/06/01	0.1	69.40	1	69.10	69.20	-0.9	7,348	-0.01%
2022/05/31	0	0.00	2	68.55	69.60	-2	7,348	-0.03%
2022/05/30	0	0.00	6	67.85	68.30	-6	7,147	-0.08%
2022/05/27	0	0.00	3	66.93	67.00	-3	7,128	-0.04%
2022/05/26	4	66.20	0	0.00	65.90	4	7,201	0.06%
2022/05/25	0	0.00	1	65.90	65.90	-1	7,231	-0.01%
2022/05/24	5	65.04	0	0.00	64.90	5	7,279	0.07%
2022/05/23	3	65.30	0	0.00	65.30	3	7,278	0.04%
2022/05/20	1.5	65.63	1	65.50	65.30	0.5	7,296	0.01%
2022/05/19	9	64.78	0	0.00	64.70	9	7,274	0.12%
2022/05/18	5	65.30	3	65.30	65.20	2	7,214	0.03%
2022/05/17	5	64.80	0	0.00	64.50	5	7,177	0.07%
2022/05/16	4	64.53	4	64.40	64.20	0	7,123	0.00%
2022/05/13	20	64.85	1	64.70	64.60	19	7,048	0.27%
2022/05/12	3	67.87	1	67.80	67.70	2	6,802	0.03%
2022/05/11	2	68.75	1	68.80	68.50	1	6,716	0.01%
2022/05/10	1	69.00	0	0.00	69.70	1	6,755	0.01%
2022/05/09	0.3	69.70	2	69.60	69.40	-1.8	6,795	-0.03%
2022/05/06	3	69.80	0	0.00	70.60	3	6,771	0.04%
2022/05/05	0	0.00	5	70.78	70.90	-5	6,821	-0.07%
2022/05/04	0	0.00	2	70.50	70.50	-2	6,845	-0.03%
2022/05/03	5	70.30	0	0.00	70.40	5	6,908	0.07%
2022/04/29	1.1	69.63	1	69.90	70.30	0.1	6,988	0.00%
2022/04/28	5	69.20	1	69.10	69.40	4	7,031	0.06%
2022/04/27	1.3	70.08	0	0.00	69.90	1.3	6,982	0.02%
2022/04/26	0	0.00	3	71.37	71.30	-3	7,134	-0.04%
2022/04/25	4	70.13	2	70.50	70.50	2	7,315	0.03%
2022/04/22	2	70.90	1	71.60	72.00	1	7,200	0.01%
2022/04/21	0	0.00	1	71.40	71.90	-1	7,147	-0.01%
2022/04/20	4	70.85	17	70.53	70.70	-13	7,091	-0.18%
2022/04/19	0.3	70.70	0	0.00	70.00	0.3	6,993	0.00%
2022/04/18	1	70.30	3	70.37	70.50	-2	7,016	-0.03%
2022/04/15	2	70.31	1	70.50	70.30	1	7,000	0.01%
2022/04/08	1	71.30	0	0.00	71.60	1	7,041	0.01%
2022/04/07	4.3	71.01	0	0.00	71.10	4.3	7,028	0.06%
2022/04/06	4	71.48	4	71.50	71.60	0	6,920	0.00%
2022/04/01	1.2	72.00	2	72.20	72.50	-0.9	6,933	-0.01%
2022/03/31	0	72.30	0	0.00	72.40	0	6,919	0.00%
2022/03/30	0	0.00	2	72.80	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	2	72.60	72.80	-2	6,864	-0.03%
2022/03/28	6	72.68	1	73.00	72.80	5	6,831	0.07%
2022/03/25	0	0.00	2.1	73.45	73.60	-2.1	6,816	-0.03%
2022/03/24	3	73.07	7	73.38	73.60	-4	6,793	-0.06%
2022/03/23	1	72.70	0	0.00	73.00	1	6,702	0.01%
2022/03/22	0	0.00	6.1	71.90	72.80	-6.1	6,628	-0.09%
2022/03/21	0	0.00	17	72.31	71.90	-17	6,518	-0.26%
2022/03/18	0	0.00	11	72.60	72.80	-11	6,492	-0.17%
2022/03/17	2	72.25	19	72.42	72.90	-17	6,112	-0.28%
2022/03/16	1	71.60	33	71.92	72.10	-32	5,956	-0.54%
2022/03/15	2.9	71.32	3	71.13	71.60	-0.1	5,852	0.00%
2022/03/14	1.5	71.03	3	71.53	71.60	-1.5	5,755	-0.03%
2022/03/11	15.1	70.41	24	70.63	70.40	-9	5,584	-0.16%
2022/03/10	0	0.00	2	69.50	69.60	-2	5,413	-0.04%
2022/03/09	3	68.63	3	68.83	68.90	0	5,413	0.00%
2022/03/08	3	68.23	5	68.56	68.60	-2	5,452	-0.04%
2022/03/07	11	67.75	7	67.76	67.60	4	5,354	0.08%
2022/03/04	0	0.00	4.1	69.60	69.70	-4.1	5,362	-0.08%
2022/03/03	1	70.00	0	0.00	70.20	1	5,392	0.02%
2022/03/01	2	69.60	9	70.29	70.30	-7	5,422	-0.13%
2022/02/25	1	68.70	1	69.00	69.10	0	5,328	0.00%
2022/02/24	10	68.94	2.1	68.65	69.00	7.9	5,286	0.15%
2022/02/23	2	69.45	1	69.80	69.80	1	5,235	0.02%
2022/02/22	1	69.10	1	69.20	69.60	0	5,238	0.00%
2022/02/21	1	69.70	0	0.00	70.10	1	5,236	0.02%
2022/02/18	0	0.00	1	70.00	70.10	-1	5,306	-0.02%
2022/02/17	2	70.20	1	70.00	70.30	1	5,349	0.02%
2022/02/15	1.1	69.22	1	69.40	69.10	0.1	5,457	0.00%
2022/02/14	1	69.40	0	69.50	69.60	1	5,494	0.02%
2022/02/11	6	70.48	0	70.40	70.60	6	5,513	0.11%
2022/02/10	0	0.00	7	70.81	70.80	-7	5,540	-0.13%
2022/02/09	0	0.00	4	70.25	70.80	-4	5,515	-0.07%
2022/02/08	5.1	69.60	2	69.65	69.70	3.1	5,456	0.06%
2022/02/07	2	68.96	0	0.00	69.60	2	5,471	0.04%
2022/01/26	2	69.25	9	69.27	69.30	-7	5,489	-0.13%
2022/01/25	3	69.73	0	0.00	69.90	3	5,829	0.05%
2022/01/24	4	70.30	5	70.68	70.80	-1	5,792	-0.02%
2022/01/21	6	69.90	4	70.05	70.40	2	5,745	0.04%
2022/01/20	4	70.65	0	0.00	70.90	4	5,651	0.07%
2022/01/19	2.1	70.46	9.1	70.82	71.00	-7.1	5,613	-0.13%
2022/01/18	4	70.10	30	70.40	70.40	-26	5,451	-0.48%
2022/01/17	1	68.80	0	0.00	69.00	1	5,157	0.02%
2022/01/14	1	68.90	10	69.40	69.00	-9	5,171	-0.17%
2022/01/13	0	0.00	1.5	69.23	69.30	-1.5	5,198	-0.03%
2022/01/12	2	69.30	2	68.80	69.30	0	5,218	0.00%
2022/01/11	1	68.60	1	69.10	69.10	0	5,242	0.00%
2022/01/10	0	0.00	2	68.60	68.80	-2	5,236	-0.04%
2022/01/07	0	0.00	5	68.78	69.10	-5	5,255	-0.10%
2022/01/06	3	68.83	4	68.80	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	4	69.05	68.90	-4	5,207	-0.08%
2022/01/04	6	68.33	2	68.50	68.30	4	5,251	0.08%
2022/01/03	1	69.00	5	69.22	68.90	-4	5,199	-0.08%
2021/12/30	0	0.00	7	69.11	69.10	-7	5,216	-0.13%
2021/12/29	5	69.30	1	69.30	69.30	4	5,230	0.08%
2021/12/28	1	69.30	5	69.24	69.40	-4	5,246	-0.08%
2021/12/27	0	0.00	7	68.77	69.00	-7	5,221	-0.13%
2021/12/24	0.3	68.60	2	68.70	68.70	-1.7	5,246	-0.03%
2021/12/23	0.1	68.50	0	0.00	68.70	0.1	5,275	0.00%
2021/12/22	0	0.00	5	68.60	68.50	-5	5,294	-0.09%
2021/12/21	0.2	68.60	3	68.77	68.70	-2.8	5,306	-0.05%
2021/12/20	5	68.30	3	68.10	68.50	2	5,312	0.04%
2021/12/17	0	0.00	9	68.17	68.20	-9	5,402	-0.17%
2021/12/16	0	0.00	1.1	67.90	67.90	-1.1	5,404	-0.02%
2021/12/15	0	0.00	1	67.40	67.70	-1	5,462	-0.02%
2021/12/14	0	0.00	3	67.10	67.50	-3	5,527	-0.05%
2021/12/13	1.1	67.96	0	0.00	67.40	1.1	5,502	0.02%
2021/12/10	8	67.99	1	67.90	67.90	7	5,489	0.13%
2021/12/09	2	67.80	0	0.00	68.00	2	5,482	0.04%
2021/12/08	0.1	67.20	0	0.00	67.10	0.1	5,438	0.00%
2021/12/07	1	66.80	5	66.90	66.80	-4	5,387	-0.07%
2021/12/06	0	0.00	1	66.90	66.90	-1	5,381	-0.02%
2021/12/03	5	66.40	0	0.00	66.40	5	5,382	0.09%
2021/12/02	2	66.25	5	66.34	66.40	-3	5,331	-0.06%
2021/12/01	0.1	67.10	7	66.91	66.90	-6.9	5,259	-0.13%
2021/11/30	3	66.97	0.5	67.30	66.60	2.5	5,250	0.05%
2021/11/29	1	67.00	0	0.00	67.00	1	5,112	0.02%
2021/11/26	2	67.40	0	0.00	67.30	2	5,111	0.04%
2021/11/25	0.1	68.00	0	0.00	67.80	0.1	5,201	0.00%
2021/11/24	0	0.00	6.5	68.11	68.10	-6.5	5,184	-0.13%
2021/11/23	6	68.40	1	68.40	68.30	5	5,190	0.10%
2021/11/22	0	0.00	10	68.50	68.20	-10	5,195	-0.19%
2021/11/18	1	68.20	1.5	68.23	68.30	-0.5	5,245	-0.01%
2021/11/17	2	68.10	1	68.10	68.00	1	5,224	0.02%
2021/11/16	1	68.20	3.5	68.20	68.40	-2.5	5,203	-0.05%
2021/11/15	3	68.07	3	68.00	68.00	0	5,251	0.00%
2021/11/12	1	67.01	1	67.20	67.70	0	5,276	0.00%
2021/11/11	1	67.60	0	0.00	67.90	1	5,244	0.02%
2021/11/10	3	68.53	0	0.00	68.40	3	5,304	0.06%
2021/11/09	3	68.20	7	68.71	69.00	-4	5,375	-0.07%
2021/11/08	1	68.11	5	68.30	68.50	-4	5,461	-0.07%
2021/11/05	0	68.90	0	0.00	69.00	0	5,496	0.00%
2021/11/04	1	69.70	5	69.34	69.30	-4	5,483	-0.07%
2021/11/03	3	69.43	3	69.47	69.50	0	5,504	0.00%
2021/11/02	5	70.10	22	69.95	69.30	-17	5,477	-0.31%
2021/11/01	1	68.10	7	67.73	68.10	-6	5,329	-0.11%
2021/10/29	0	0.00	3.2	67.79	68.00	-3.2	5,344	-0.06%
2021/10/28	1.5	67.73	0	0.00	67.90	1.5	5,340	0.03%
2021/10/27	7.5	67.63	0	0.00	67.70	7.5	5,372	0.14%
2021/10/26	0.5	67.60	2.5	67.54	67.90	-2	5,448	-0.04%
2021/10/25	0	0.00	1	67.10	67.10	-1	5,456	-0.02%
2021/10/22	0	0.00	4	67.15	67.40	-4	5,540	-0.07%
2021/10/21	2	67.50	3	67.47	67.40	-1	5,629	-0.02%
2021/10/20	1	68.40	4	68.15	67.80	-3	5,599	-0.05%
2021/10/19	5	67.80	1	67.90	67.90	4	5,613	0.07%
2021/10/18	2	68.00	0	0.00	67.80	2	5,644	0.04%
2021/10/15	2	67.60	2	67.60	67.70	0	5,681	0.00%
2021/10/14	1	67.80	1	67.60	67.40	0	5,724	0.00%
2021/10/13	16	67.74	7	67.79	67.80	9	5,744	0.16%
2021/10/12	1	67.80	7	67.61	67.70	-6	5,787	-0.10%
2021/10/08	2	66.95	2	67.00	66.80	0	5,786	0.00%
2021/10/07	2	67.00	1	67.20	66.80	1	5,886	0.02%
2021/10/06	0	66.30	0	66.30	66.50	0	6,001	0.00%
2021/10/05	1	66.40	4	66.05	66.40	-3	6,142	-0.05%
2021/10/04	1	66.30	8	66.43	66.10	-7	6,293	-0.11%
2021/10/01	1	66.00	0	0.00	66.00	1	6,320	0.02%
2021/09/30	0	0.00	10	66.00	67.00	-10	6,337	-0.16%
2021/09/29	2	65.70	12	65.54	65.80	-10	6,376	-0.16%
2021/09/28	3	66.63	11	66.54	66.50	-8	6,517	-0.12%
2021/09/27	2	67.45	11	67.02	67.20	-9	6,647	-0.14%
2021/09/24	6	67.02	17	67.25	67.10	-11	6,925	-0.16%
2021/09/23	2.5	66.00	12	65.74	66.10	-9.5	7,370	-0.13%
2021/09/22	1.1	64.12	3	64.30	65.60	-2	7,624	-0.03%
2021/09/17	1	65.20	0	0.00	64.70	1	7,717	0.01%
2021/09/16	0	0.00	1	64.80	64.90	-1	7,809	-0.01%
2021/09/14	0	64.80	0	0.00	64.50	0	8,037	0.00%
2021/09/13	1.1	64.61	1	64.90	65.20	0.1	8,176	0.00%
2021/09/10	1	64.50	0	0.00	65.00	1	8,303	0.01%
2021/09/09	3	64.00	0	0.00	64.20	3	8,495	0.04%
2021/09/08	2.1	64.70	1	64.30	64.40	1.1	8,506	0.01%
2021/09/07	0.2	65.10	0	0.00	65.10	0.2	8,576	0.00%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/03	0	0.00	3	65.00	65.30	-3	8,711	-0.03%
2021/09/02	4.1	64.73	1	64.50	64.50	3.1	8,730	0.04%
2021/09/01	4	64.93	5	65.00	64.90	-1	8,760	-0.01%
2021/08/31	1	64.60	1	64.90	64.80	0	8,750	0.00%
2021/08/30	3	64.50	1	64.50	64.60	2	8,683	0.02%
2021/08/27	1	64.70	1	64.60	64.70	0	8,706	0.00%
2021/08/26	0.1	64.80	4	64.78	64.60	-3.9	8,732	-0.04%
2021/08/25	16	64.39	0	0.00	64.30	16	8,778	0.18%
2021/08/24	4	64.80	0	0.00	64.90	4	8,764	0.05%
2021/08/23	2	64.50	3	64.43	64.50	-1	8,846	-0.01%
2021/08/20	6	64.17	14	64.11	64.20	-8	8,974	-0.09%
2021/08/19	5.1	64.13	12	64.40	64.50	-6.9	9,122	-0.08%
2021/08/18	11	63.86	0.5	64.40	64.10	10.5	9,144	0.11%
2021/08/17	4.7	64.18	2	64.10	64.50	2.7	9,221	0.03%
2021/08/16	10	64.63	0	0.00	64.50	10	9,212	0.11%
2021/08/13	15	66.03	0	0.00	65.70	15	9,230	0.16%
2021/08/12	10	66.77	7	67.43	66.60	3	9,300	0.03%
2021/08/11	2	67.65	4	68.00	67.80	-2	9,333	-0.02%
2021/08/10	2	67.40	1	67.30	68.00	1	9,357	0.01%
2021/08/09	4	67.50	0.2	67.90	67.50	3.9	9,527	0.04%
2021/08/06	7	68.37	1	68.30	68.30	6	9,564	0.06%
2021/08/05	6.2	68.49	13	68.55	68.80	-6.9	9,788	-0.07%
2021/08/04	1	66.81	2	67.10	67.20	-1	10,213	-0.01%
2021/08/03	3	67.00	0	0.00	67.10	3	10,434	0.03%
2021/08/02	3	66.97	0	0.00	67.10	3	10,492	0.03%
2021/07/30	2.1	67.02	9	67.14	67.30	-6.9	10,571	-0.07%
2021/07/29	1	67.40	0	0.00	67.60	1	10,767	0.01%
2021/07/28	2.1	67.45	4	67.63	67.80	-2	10,891	-0.02%
2021/07/27	12.4	67.91	13	67.95	68.00	-0.6	11,112	-0.01%
2021/07/26	7.1	66.90	0	0.00	66.90	7.1	11,257	0.06%
2021/07/23	3	66.87	1	66.80	66.80	2	11,392	0.02%
2021/07/22	5	66.94	2	66.80	67.10	3	11,465	0.03%
2021/07/21	3	67.00	1	66.90	67.20	2	11,550	0.02%
2021/07/20	13	67.32	3	67.80	67.20	10	11,656	0.09%
2021/07/19	10	67.65	3	67.53	67.90	7	11,774	0.06%
2021/07/16	2	67.60	5	67.68	68.00	-3	12,296	-0.02%
2021/07/15	9	67.81	3	67.80	67.90	6	12,418	0.05%
2021/07/14	3	67.63	0	0.00	67.80	3	12,453	0.02%
2021/07/13	2	67.90	4	67.88	68.00	-2	12,488	-0.02%
2021/07/12	9	66.98	0	0.00	66.90	9	12,472	0.07%
2021/07/09	27	67.55	1	67.40	67.60	26	12,388	0.21%
2021/07/08	5	68.16	2	68.10	68.10	3	12,472	0.02%
2021/07/07	9	68.03	1	68.00	68.30	8	12,569	0.06%
2021/07/06	16	68.34	3	68.40	68.30	13	12,718	0.10%
2021/07/05	14	68.14	4	68.03	68.70	10	12,813	0.08%
2021/07/02	2.1	67.92	1	68.30	68.00	1.1	12,858	0.01%
2021/07/01	24.1	68.61	2	68.60	68.30	22.1	12,921	0.17%
2021/06/30	36.1	68.95	6	69.00	68.80	30.1	12,878	0.23%
2021/06/29	24	73.80	24	73.70	73.70	0	12,478	0.00%
2021/06/28	2	74.20	3	74.10	74.00	-1	12,325	-0.01%
2021/06/25	7	74.59	25	74.70	74.50	-18	12,356	-0.15%
2021/06/24	2	74.85	3	74.93	74.50	-1	12,490	-0.01%
2021/06/23	4	74.40	5	74.46	74.60	-1	13,119	-0.01%
2021/06/22	7	74.50	3	74.43	74.30	4	13,325	0.03%
2021/06/21	5	73.94	12	73.83	74.40	-7	13,359	-0.05%
2021/06/18	14	74.31	3	74.40	74.70	11	13,457	0.08%
2021/06/17	4	73.70	2	73.65	74.00	2	13,494	0.01%
2021/06/16	1	73.40	9	73.78	73.80	-8	13,793	-0.06%
2021/06/15	4	72.50	0	0.00	73.00	4	14,090	0.03%
2021/06/11	2	72.40	0	0.00	72.30	2	14,259	0.01%
2021/06/10	1	72.80	0	0.00	73.00	1	14,363	0.01%
2021/06/09	1.1	72.71	0	0.00	72.70	1.1	14,498	0.01%
2021/06/08	0	0.00	2.1	73.30	73.50	-2.1	14,816	-0.01%
2021/06/07	1.1	73.00	0	0.00	72.90	1.1	15,404	0.01%
2021/06/03	0	0.00	17	73.54	73.50	-17	15,584	-0.11%
2021/06/02	0	0.00	0.4	73.80	73.60	-0.4	15,739	0.00%
2021/06/01	11.1	73.60	1	73.50	73.80	10.1	15,892	0.06%
2021/05/31	1	73.10	5	72.80	73.50	-4	15,999	-0.03%
2021/05/28	5	73.24	6	73.25	73.20	-1	16,099	-0.01%
2021/05/27	8	72.71	6.1	72.69	73.20	1.9	16,226	0.01%
2021/05/26	1	73.00	2	73.10	73.30	-1	16,505	-0.01%
2021/05/25	0	0.00	10	72.84	72.90	-10	16,687	-0.06%
2021/05/24	2	72.35	12	72.53	72.70	-10	16,815	-0.06%
2021/05/21	14	72.78	10	72.50	72.50	4	16,964	0.02%
2021/05/20	2	72.15	7	72.26	72.10	-5	17,089	-0.03%
2021/05/19	0	0.00	5	71.30	71.50	-5	17,153	-0.03%
2021/05/18	4.1	69.88	7	69.57	70.20	-2.9	17,358	-0.02%
2021/05/17	11.1	68.69	7	68.43	68.40	4.1	17,964	0.02%
2021/05/14	2	70.50	6	70.27	70.60	-4	17,941	-0.02%
2021/05/13	10	70.76	10	70.50	70.10	0	18,054	0.00%
2021/05/12	12	70.08	20	70.91	71.10	-8	17,959	-0.04%
2021/05/11	9.1	69.71	20	69.89	69.30	-10.9	17,558	-0.06%
2021/05/10	2	70.65	2.1	70.71	70.60	-0.1	17,580	0.00%
2021/05/07	3.1	70.58	2	70.45	71.10	1.1	18,197	0.01%
2021/05/06	14	70.18	17	70.71	69.70	-3	19,274	-0.02%
2021/05/05	10.1	71.11	2	71.20	70.80	8.1	19,804	0.04%
2021/05/04	12	71.04	25	71.04	71.50	-13	20,037	-0.06%
2021/05/03	17	72.41	2.4	72.38	72.20	14.6	20,055	0.07%
2021/04/29	6	73.82	1	73.70	73.60	5	20,347	0.02%
2021/04/28	2	73.50	26	73.71	73.60	-24	20,672	-0.12%
2021/04/27	3	73.20	13	73.23	73.30	-10	21,355	-0.05%
2021/04/26	8	73.58	19	73.67	73.60	-11	21,679	-0.05%
2021/04/23	8	74.18	8	73.80	73.90	0	22,419	0.00%
2021/04/22	35	74.91	14	74.97	74.10	21	24,604	0.09%
2021/04/21	15.2	73.74	3.1	73.84	74.30	12.1	25,484	0.05%
2021/04/20	25	73.61	20	73.61	74.00	5	26,144	0.02%
2021/04/19	22	73.73	34	73.65	73.80	-12	26,288	-0.05%
2021/04/16	13.8	73.46	5	73.46	73.50	8.8	26,368	0.03%
2021/04/15	10	72.99	4	72.98	73.00	6	26,429	0.02%
2021/04/14	21.5	72.32	1	72.20	73.20	20.5	26,434	0.08%
2021/04/13	8.1	72.65	18.5	72.70	72.50	-10.4	26,365	-0.04%
2021/04/12	10	72.75	8	72.85	72.70	2	26,479	0.01%
2021/04/09	8	73.29	0	0.00	73.30	8	26,461	0.03%
2021/04/08	15	73.71	3.4	73.49	73.60	11.6	26,327	0.04%
2021/04/07	18.5	72.72	8	72.64	72.80	10.5	26,181	0.04%
2021/04/06	27.1	73.26	18	73.27	73.00	9.1	26,030	0.03%
2021/04/01	12.5	73.71	6	73.88	73.50	6.5	25,829	0.03%
2021/03/31	2.2	73.91	8	73.86	74.10	-5.8	25,726	-0.02%
2021/03/30	11	73.46	6	73.60	73.70	5	25,623	0.02%
2021/03/29	16	73.71	13.2	73.51	73.60	2.8	25,510	0.01%
2021/03/26	80.5	73.87	26	73.80	73.80	54.5	25,357	0.21%
2021/03/25	10.1	74.97	16	75.14	75.70	-5.9	24,820	-0.02%
2021/03/24	2	74.00	3	74.27	74.20	-1	24,692	0.00%
2021/03/23	5.1	73.78	4	73.80	74.00	1.1	24,594	0.00%
2021/03/22	23	74.34	3	74.10	74.00	20	24,491	0.08%
2021/03/19	12	74.56	8	74.56	75.00	4	24,545	0.02%
2021/03/18	14	74.53	5.1	74.32	74.30	9	24,358	0.04%
2021/03/17	6	72.52	5	72.54	72.30	1	24,366	0.00%
2021/03/16	13	71.85	1	72.00	71.50	12	24,370	0.05%
2021/03/15	30.4	71.50	5.4	71.17	71.50	25	24,405	0.10%
2021/03/12	31	71.11	16	71.41	71.40	15	24,426	0.06%
2021/03/11	29.5	71.56	13.2	71.72	72.00	16.3	24,483	0.07%
2021/03/10	3.1	74.07	10	74.00	73.90	-7	23,998	-0.03%
2021/03/09	12.1	72.83	3	73.07	72.80	9.1	23,975	0.04%
2021/03/08	3	73.33	0	73.80	73.20	3	23,979	0.01%
2021/03/05	8.1	73.73	11	74.01	73.50	-2.9	23,936	-0.01%
2021/03/04	22	74.46	12	74.38	74.30	10	23,982	0.04%
2021/03/03	20	74.94	4	74.55	75.50	16	23,918	0.07%
2021/03/02	15	74.12	1	74.20	73.90	14	23,861	0.06%
2021/02/26	29.1	74.82	2.1	74.87	74.60	27	23,754	0.11%
2021/02/25	15.1	76.37	19	76.30	75.90	-3.9	23,456	-0.02%
2021/02/24	37.1	76.13	7.1	76.21	76.00	30	23,325	0.13%
2021/02/23	13	75.08	9	75.06	75.10	4	23,270	0.02%
2021/02/22	19.1	75.93	4	76.08	75.80	15.1	23,118	0.07%
2021/02/19	24.1	75.75	6.3	75.92	76.10	17.8	22,985	0.08%
2021/02/18	16	75.10	7	75.14	75.40	9	22,853	0.04%
2021/02/17	35.3	75.54	11	76.33	75.20	24.3	22,678	0.11%
2021/02/05	8.1	78.39	5.1	78.74	78.40	3	22,274	0.01%
2021/02/04	5.2	78.67	3	78.97	78.90	2.2	22,157	0.01%
2021/02/03	8.1	78.29	13	78.04	78.20	-4.9	22,161	-0.02%
2021/02/02	9.1	78.67	2	78.10	78.10	7.1	22,341	0.03%
2021/02/01	10	77.54	3.8	77.95	78.00	6.2	22,368	0.03%
2021/01/29	22.5	81.32	10.1	80.89	78.40	12.5	22,106	0.06%
2021/01/28	18.9	81.45	31.2	81.97	81.50	-12.3	21,406	-0.06%
2021/01/27	9	80.79	24.1	80.72	81.10	-15.1	20,213	-0.07%
2021/01/26	27.1	78.69	13.1	78.73	77.70	14	19,412	0.07%
2021/01/25	2.3	78.00	17	77.41	78.00	-14.7	19,027	-0.08%
2021/01/22	9.3	77.88	32	76.24	77.60	-22.8	18,789	-0.12%
2021/01/21	36.1	77.34	14.1	77.10	77.00	22	18,280	0.12%
2021/01/20	47.4	76.84	29.9	76.81	76.00	17.6	17,816	0.10%
2021/01/19	33.2	78.93	24	78.94	79.00	9.2	17,029	0.05%
2021/01/18	58.9	79.45	34	78.94	79.00	24.9	16,570	0.15%
2021/01/15	159.6	81.57	105.1	81.80	80.40	54.5	15,678	0.35%	大買/大賣/
2021/01/14	32	74.46	49.6	77.06	77.90	-17.6	13,423	-0.13%
2021/01/13	38	70.01	45.1	70.62	70.90	-7.1	12,034	-0.06%
2021/01/12	15	67.91	6	67.00	67.50	9	11,175	0.08%
2021/01/11	3	66.93	2	67.00	67.30	1	10,964	0.01%
2021/01/08	32.1	66.82	29	67.19	67.40	3.1	10,765	0.03%
2021/01/07	2	66.75	58.1	66.62	66.80	-56.1	10,613	-0.53%
2021/01/06	9.2	66.97	2	67.20	66.70	7.2	10,633	0.07%
2021/01/05	6.1	67.00	2	66.90	66.80	4.1	10,501	0.04%
2021/01/04	5	67.88	1	67.00	68.00	4	10,269	0.04%
2020/12/31	0	0.00	1	67.40	67.30	-1	10,070	-0.01%
2020/12/30	5	67.00	1	67.10	67.50	4	10,034	0.04%
2020/12/28	6	68.05	2	68.10	68.00	4	9,906	0.04%
2020/12/25	1	67.10	0.1	67.70	67.80	0.9	9,956	0.01%
2020/12/24	14	66.88	1	66.70	66.80	13	9,924	0.13%
2020/12/23	3	66.43	6	66.37	66.80	-3	9,889	-0.03%
2020/12/22	2	66.35	9.1	66.37	66.20	-7.1	9,905	-0.07%
2020/12/21	4.1	65.72	13	66.13	66.20	-8.9	9,896	-0.09%
2020/12/18	0.1	67.80	1	67.60	66.70	-0.9	9,762	-0.01%
2020/12/17	1	68.00	1	67.70	67.90	0	9,618	0.00%
2020/12/16	3	68.13	6	68.12	68.50	-3	9,602	-0.03%
2020/12/15	28	68.65	12	67.59	67.30	16	9,669	0.17%
2020/12/14	10	70.14	1	69.60	69.60	9	9,443	0.10%
2020/12/11	57	70.94	18	70.27	69.90	39	9,331	0.42%
2020/12/10	3	68.97	7	69.19	69.40	-4	8,938	-0.04%
2020/12/09	7.5	69.13	36	68.76	69.40	-28.6	8,781	-0.33%
2020/12/08	5	68.64	1	68.50	68.40	4	8,606	0.05%
2020/12/07	6	68.17	36.2	68.36	68.80	-30.2	8,455	-0.36%
2020/12/04	30	66.53	4	66.55	66.60	26	8,094	0.32%
2020/12/03	1	66.30	3	65.80	66.10	-2	8,018	-0.02%
2020/12/02	2.2	66.46	2	66.20	66.40	0.2	7,971	0.00%
2020/12/01	8	65.20	2	65.10	65.50	6	7,857	0.08%
2020/11/30	8	65.64	3	66.73	65.30	5	7,741	0.06%
2020/11/27	0	0.00	3	66.60	66.50	-3	7,551	-0.04%
2020/11/26	1	66.20	4.1	66.15	66.50	-3.1	7,521	-0.04%
2020/11/25	1	66.20	7	66.00	65.90	-6	7,510	-0.08%
2020/11/24	6	66.10	3.5	66.21	66.20	2.5	7,477	0.03%
2020/11/23	2	65.55	3	66.03	65.90	-1	7,358	-0.01%
2020/11/20	3.5	66.16	8	65.68	65.60	-4.5	7,246	-0.06%
2020/11/19	7	65.17	13	65.23	65.00	-6	7,129	-0.08%
2020/11/18	9	64.98	26	65.15	65.30	-17	7,205	-0.24%
2020/11/17	0	0.00	15	64.66	65.00	-15	7,243	-0.21%
2020/11/16	6	64.97	30	64.92	65.00	-24	7,368	-0.33%
2020/11/13	20	64.04	47	63.86	64.10	-27	7,365	-0.37%
2020/11/12	1	62.20	3	62.43	62.30	-2	7,281	-0.03%
2020/11/11	3	61.27	0	0.00	62.50	3	7,841	0.04%
2020/11/10	14	60.45	2	60.50	60.30	12	8,501	0.14%
2020/11/09	13	60.75	6	61.17	60.90	7	8,160	0.09%
2020/11/06	1	62.30	0	0.00	62.20	1	7,951	0.01%
2020/11/05	2	62.40	0	0.00	62.30	2	8,012	0.02%
2020/11/04	11	62.28	0	0.00	62.30	11	8,066	0.14%
2020/11/03	1	62.50	1	62.50	62.40	0	8,181	0.00%
2020/10/30	2	61.50	0	0.00	61.50	2	8,537	0.02%
2020/10/29	0	62.20	1	61.60	61.90	-1	8,543	-0.01%
2020/10/28	1	62.30	0	0.00	62.30	1	8,639	0.01%
2020/10/27	2	62.30	0	0.00	62.50	2	8,706	0.02%
2020/10/26	1	62.20	0	0.00	62.30	1	8,767	0.01%
2020/10/23	1	62.50	0	0.00	62.40	1	8,830	0.01%
2020/10/22	2	62.20	0	0.00	62.30	2	8,865	0.02%
2020/10/21	6	63.28	0	0.00	62.80	6	8,820	0.07%
2020/10/20	0	0.00	6	63.37	63.50	-6	8,922	-0.07%
2020/10/19	2	63.60	0	0.00	63.50	2	8,992	0.02%
2020/10/16	0	0.00	1	63.10	63.10	-1	9,136	-0.01%
2020/10/15	0	0.00	1	63.10	63.10	-1	9,382	-0.01%
2020/10/14	0	0.00	2	64.65	63.70	-2	9,365	-0.02%
2020/10/12	1	63.80	7	63.94	64.10	-6	9,380	-0.06%
2020/10/06	0	0.00	51	63.70	63.80	-51	9,513	-0.54%
2020/09/30	2	63.70	0	0.00	63.80	2	9,703	0.02%
2020/09/28	0	0.00	1	62.00	62.20	-1	9,840	-0.01%
2020/09/25	0	0.00	1	61.20	61.30	-1	9,978	-0.01%
2020/09/24	56	61.62	1	61.70	61.50	55	10,068	0.55%
2020/09/23	1	63.00	1	63.80	63.00	0	10,071	0.00%
2020/09/22	5	63.50	13	63.88	63.20	-8	10,826	-0.07%
2020/09/21	8	64.44	0	0.00	64.20	8	11,198	0.07%
2020/09/18	10	64.70	39	64.73	65.60	-29	11,465	-0.25%
2020/09/17	2	64.10	2	64.20	63.90	0	11,566	0.00%
2020/09/15	32	64.06	6	64.00	63.90	26	11,987	0.22%
2020/09/14	1	63.50	2	63.70	63.80	-1	12,033	-0.01%
2020/09/11	3	62.63	3	63.10	62.80	0	12,060	0.00%
2020/09/08	1	62.90	2	63.00	63.10	-1	12,530	-0.01%
2020/09/07	4	62.93	9	62.90	62.90	-5	12,889	-0.04%
2020/09/04	4	63.15	8	62.71	63.60	-4	12,959	-0.03%
2020/09/03	10.2	63.82	1	63.60	63.70	9.2	13,012	0.07%
2020/09/02	11.3	63.67	0	0.00	63.70	11.3	13,103	0.09%
2020/09/01	8.5	63.30	2	63.50	63.50	6.5	13,101	0.05%
2020/08/31	3	62.57	0	0.00	62.50	3	13,183	0.02%
2020/08/28	1	62.70	0	0.00	62.90	1	13,242	0.01%
2020/08/27	2	63.80	1	63.60	63.90	1	13,210	0.01%
2020/08/26	14	63.22	1	63.30	63.60	13	13,311	0.10%
2020/08/25	4	64.20	0	0.00	63.80	4	13,476	0.03%
2020/08/24	2	63.20	1	63.30	63.30	1	13,484	0.01%
2020/08/21	20	64.53	0	64.50	64.40	20	13,382	0.15%
2020/08/20	1	63.70	12	64.60	64.00	-11	13,352	-0.08%
2020/08/19	0	0.00	7	66.94	66.60	-7	13,179	-0.05%
2020/08/18	9	68.86	4	68.03	67.70	5	13,092	0.04%
2020/08/17	27.9	68.78	44	69.06	69.10	-16.1	13,050	-0.12%
2020/08/14	20.1	65.57	16	66.02	66.70	4.1	12,536	0.03%
2020/08/12	0	0.00	1	62.20	62.10	-1	11,973	-0.01%
2020/08/11	2	62.15	10	62.90	62.00	-8	12,059	-0.07%
2020/08/10	0	0.00	11	63.78	63.60	-11	12,418	-0.09%
2020/08/07	1	64.00	0	0.00	63.60	1	12,421	0.01%
2020/08/06	2	63.70	26	63.87	64.00	-24	12,425	-0.19%
2020/08/05	11	63.95	1	64.20	63.40	10	12,453	0.08%
2020/08/04	5	62.78	7	63.56	63.80	-2	12,389	-0.02%
2020/08/03	7.1	62.03	4	62.13	62.10	3.1	12,256	0.03%
2020/07/31	16	61.64	2	61.65	61.70	14	12,209	0.11%
2020/07/29	12	60.67	4	61.00	60.10	8	12,083	0.07%
2020/07/28	6	61.45	0	0.00	60.60	6	12,092	0.05%
2020/07/27	1	60.40	2	61.30	60.40	-1	12,154	-0.01%
2020/07/24	3	61.77	1	62.20	61.20	2	12,241	0.02%
2020/07/23	4.1	62.13	13	62.23	62.20	-8.9	12,237	-0.07%
2020/07/22	2	61.90	0	0.00	61.90	2	12,201	0.02%
2020/07/21	19.4	61.06	1	61.30	61.20	18.4	12,219	0.15%
2020/07/20	6	61.77	2	62.05	61.50	4	12,115	0.03%
2020/07/17	0	0.00	34	64.47	64.00	-34	11,970	-0.28%
2020/07/16	1	64.10	0	0.00	64.10	1	12,076	0.01%
2020/07/15	1	64.00	2	64.20	63.90	-1	12,107	-0.01%
2020/07/14	1	65.00	1	65.00	64.70	0	12,193	0.00%
2020/07/13	1.2	64.72	3	64.67	64.80	-1.8	12,260	-0.01%
2020/07/10	12	64.02	2	64.00	63.70	10	12,339	0.08%
2020/07/09	1	65.00	5	64.94	64.80	-4	12,411	-0.03%
2020/07/08	4	65.03	9	65.08	65.10	-5	12,351	-0.04%
2020/07/07	6	65.37	4	65.20	65.60	2	12,272	0.02%
2020/07/06	5	66.62	6	66.58	66.50	-1	12,140	-0.01%
2020/07/03	1	65.50	5	65.92	66.10	-4	12,122	-0.03%
2020/07/02	0	0.00	5	65.12	65.30	-5	12,087	-0.04%
2020/07/01	6.2	64.67	1	64.90	64.50	5.2	12,103	0.04%
2020/06/30	77	64.50	8	64.40	64.00	69	12,039	0.57%
2020/06/29	6	69.85	3	70.10	69.80	3	11,418	0.03%
2020/06/24	14	70.16	11	70.43	70.10	3	11,148	0.03%
2020/06/23	13.2	70.49	8	70.55	70.00	5.2	11,187	0.05%
2020/06/22	15	69.92	19	69.94	70.10	-4	10,980	-0.04%
2020/06/18	1	68.90	5	68.92	68.90	-4	10,687	-0.04%
2020/06/17	0	0.00	1	68.21	68.60	-1	10,682	-0.01%
2020/06/16	7	68.63	15	68.77	68.60	-8	10,759	-0.07%
2020/06/15	12	67.89	4	68.80	67.80	8	10,819	0.07%
2020/06/12	24	68.73	12	68.67	69.10	12	10,733	0.11%
2020/06/11	21.2	69.04	5	68.81	67.80	16.2	10,583	0.15%
2020/06/10	2	66.70	3	66.90	67.00	-1	10,270	-0.01%
2020/06/09	8	66.15	0	0.00	66.00	8	10,382	0.08%
2020/06/08	16	66.63	0	0.00	66.80	16	10,395	0.15%
2020/06/05	1	66.00	1	66.10	66.30	0	10,372	0.00%
2020/06/04	1	66.50	2	66.55	66.40	-1	10,458	-0.01%
2020/06/03	2	66.20	7	66.26	66.10	-5	10,478	-0.05%
2020/06/02	3	65.00	14	65.04	65.10	-11	10,380	-0.11%
2020/06/01	0	0.00	2	64.55	64.20	-2	10,357	-0.02%
2020/05/29	1	62.90	3	62.33	64.50	-2	10,339	-0.02%
2020/05/28	2	61.40	1	61.40	61.50	1	10,282	0.01%
2020/05/27	3	62.00	1	62.30	62.00	2	10,402	0.02%
2020/05/26	6	62.08	3	62.07	62.00	3	10,471	0.03%
2020/05/25	9	60.89	1	61.20	61.50	8	10,386	0.08%
2020/05/22	5.1	60.86	10	60.60	60.70	-5	10,385	-0.05%
2020/05/21	6.1	60.70	10	61.00	60.60	-4	10,324	-0.04%
2020/05/20	6	61.07	14	61.26	61.00	-8	10,203	-0.08%
2020/05/19	6	62.26	12	62.43	61.10	-6	10,136	-0.06%
2020/05/18	2	62.75	16	62.72	63.00	-14	9,912	-0.14%
2020/05/15	15	62.57	17	62.38	62.60	-2	9,872	-0.02%
2020/05/14	1	65.10	14	66.07	66.00	-13	9,435	-0.14%
2020/05/13	1	65.90	11	66.05	66.50	-10	9,364	-0.11%
2020/05/12	11	66.00	10	66.06	66.00	1	9,318	0.01%
2020/05/11	1	66.70	11	66.84	66.90	-10	9,223	-0.11%
2020/05/08	0	0.00	2	66.10	66.30	-2	9,157	-0.02%
2020/05/07	0	0.00	1	65.30	65.30	-1	9,155	-0.01%
2020/04/30	3	65.87	1	66.30	66.10	2	9,167	0.02%
2020/04/29	0	0.00	7	66.41	65.50	-7	9,145	-0.08%
2020/04/28	2	65.70	0	0.00	65.90	2	9,085	0.02%
2020/04/27	2	65.45	1	65.90	65.40	1	9,228	0.01%
2020/04/24	2	64.40	0	0.00	64.70	2	9,151	0.02%
2020/04/23	1	63.20	4	63.38	64.40	-3	9,083	-0.03%
2020/04/22	4	63.08	7	63.14	63.10	-3	8,999	-0.03%
2020/04/21	3	63.37	3	63.80	63.20	0	8,908	0.00%
2020/04/20	11	65.05	1	65.00	64.40	10	8,809	0.11%
2020/04/17	2	65.00	2	65.55	65.10	0	8,824	0.00%
2020/04/16	2	64.75	9	64.89	65.00	-7	8,673	-0.08%
2020/04/15	1	64.80	16	64.61	64.80	-15	8,597	-0.17%
2020/04/14	0	0.00	3	63.13	63.70	-3	8,529	-0.04%
2020/04/13	2	61.70	2	62.20	62.00	0	8,480	0.00%
2020/04/10	5	61.80	10	61.80	62.00	-5	8,483	-0.06%
2020/04/09	4.5	62.44	0	0.00	61.80	4.5	8,497	0.05%
2020/04/08	9	61.98	1	62.80	62.50	8	8,461	0.09%
2020/04/07	4	62.95	3	62.90	61.80	1	8,374	0.01%
2020/04/06	0	0.00	6	60.80	61.60	-6	8,244	-0.07%
2020/03/31	4	58.75	1	60.20	58.00	3	7,929	0.04%
2020/03/30	3	59.40	0	0.00	59.30	3	7,705	0.04%
2020/03/27	5.3	60.54	5.1	60.22	60.10	0.2	7,575	0.00%
2020/03/26	1	54.20	7	55.16	55.10	-6	7,245	-0.08%
2020/03/25	3	54.67	2	54.95	54.90	1	7,265	0.01%
2020/03/24	1.3	52.13	0	51.90	51.90	1.3	7,242	0.02%
2020/03/23	4	48.85	2	49.25	48.20	2	7,341	0.03%
2020/03/20	3	51.13	1	52.09	51.80	2	7,335	0.03%
2020/03/19	0.1	48.10	3	48.22	48.10	-3	7,245	-0.04%
2020/03/18	0.1	50.40	0	0.00	50.30	0.1	7,137	0.00%
2020/03/17	4.1	51.02	8	51.41	50.70	-4	7,143	-0.06%
2020/03/16	4.1	54.43	3	52.97	52.60	1.1	7,083	0.01%
2020/03/13	2.1	53.75	3	53.53	55.30	-0.9	7,017	-0.01%
2020/03/12	6	58.13	2	56.80	56.80	4	6,839	0.06%
2020/03/11	7	59.83	0	0.00	59.40	7	6,756	0.10%
2020/03/10	1	60.30	1	60.02	60.30	0	6,727	0.00%
2020/03/09	5	61.52	2.4	61.46	61.30	2.6	6,612	0.04%
2020/03/05	10	62.90	0	0.00	62.90	10	6,605	0.15%
2020/03/04	1.6	61.02	1	61.40	61.60	0.6	6,685	0.01%
2020/03/03	0	0.00	1.2	61.46	61.00	-1.2	6,584	-0.02%
2020/03/02	2	60.80	0	0.00	60.30	2	6,503	0.03%
2020/02/27	4	63.00	0	0.00	62.70	4	6,430	0.06%
2020/02/26	3	64.00	0	0.00	64.20	3	6,378	0.05%
2020/02/24	1	64.70	1	64.60	64.50	0	6,523	0.00%
2020/02/20	3	66.53	2	66.50	66.30	1	6,815	0.01%
2020/02/11	2	64.90	0	0.00	65.50	2	9,655	0.02%
2020/02/10	0	0.00	1	63.20	64.70	-1	9,654	-0.01%
2020/02/07	1	65.30	1	65.60	65.30	0	9,618	0.00%
2020/02/06	3	66.17	0.7	66.60	66.60	2.3	9,648	0.02%
2020/02/04	5	65.00	9	64.83	64.80	-4	9,735	-0.04%
2020/02/03	0	0.00	1	61.20	63.90	-1	9,818	-0.01%
2020/01/31	1	63.60	1	62.80	63.60	0	9,843	0.00%
2020/01/30	4	63.35	3	63.03	62.80	1	9,970	0.01%
2020/01/20	1	68.10	0	0.00	68.00	1	9,796	0.01%
2020/01/17	4	68.08	0	0.00	67.90	4	9,809	0.04%
2020/01/15	0	0.00	2	69.00	68.20	-2	9,888	-0.02%
2020/01/14	1	68.80	0	0.00	69.10	1	9,932	0.01%
2020/01/13	2	69.00	0	0.00	69.20	2	9,978	0.02%
2020/01/09	1	67.00	2	67.35	67.40	-1	10,402	-0.01%
2020/01/08	1	67.00	1	68.00	67.70	0	10,386	0.00%
2020/01/07	0	0.00	1	67.80	68.30	-1	10,325	-0.01%
2020/01/06	0	0.00	1	66.70	66.80	-1	10,281	-0.01%
2020/01/03	10	69.40	11	68.05	68.20	-1	10,280	-0.01%
2020/01/02	1	68.40	0	0.00	68.60	1	10,267	0.01%
2019/12/31	0	0.00	2	68.60	68.40	-2	10,309	-0.02%
2019/12/30	0	0.00	1	69.00	68.80	-1	10,280	-0.01%
2019/12/27	0	0.00	3	69.53	69.40	-3	10,289	-0.03%
2019/12/26	0	0.00	1	69.00	69.20	-1	10,324	-0.01%
2019/12/24	3	69.83	0	0.00	69.20	3	10,415	0.03%
2019/12/20	1	69.80	2	70.30	70.10	-1	10,393	-0.01%
2019/12/19	3	70.77	1	70.30	70.20	2	10,340	0.02%
2019/12/18	1	71.00	5	71.08	71.10	-4	10,264	-0.04%
2019/12/16	0	0.00	6	68.92	68.70	-6	10,061	-0.06%
2019/12/12	1	69.90	7	69.46	69.00	-6	10,022	-0.06%
2019/12/11	3	68.33	1	68.50	68.70	2	9,921	0.02%
2019/12/10	0	0.00	1	68.50	68.90	-1	9,860	-0.01%
2019/12/09	2	69.00	0	0.00	68.40	2	9,870	0.02%
2019/12/05	1	68.90	0	0.00	68.80	1	9,812	0.01%
2019/12/04	2	68.85	0	0.00	69.00	2	9,768	0.02%
2019/12/03	0	0.00	8.1	69.19	69.10	-8.1	9,735	-0.08%
2019/12/02	2	67.20	2	67.50	67.50	0	9,595	0.00%
2019/11/29	9	68.19	5	67.90	68.00	4	9,533	0.04%
2019/11/28	0	0.00	10.5	69.32	69.50	-10.5	9,419	-0.11%
2019/11/27	3	69.63	7	69.73	69.70	-4	9,548	-0.04%
2019/11/26	5	70.38	6	70.38	70.20	-1	9,489	-0.01%
2019/11/25	2	69.95	3	69.93	69.90	-1	9,335	-0.01%
2019/11/22	1	70.90	2	71.00	70.80	-1	9,321	-0.01%
2019/11/21	1	70.90	7	70.90	71.30	-6	9,256	-0.06%
2019/11/20	8	71.03	14	70.92	71.00	-6	9,097	-0.07%
2019/11/19	0	0.00	16	70.69	70.70	-16	8,977	-0.18%
2019/11/18	6.5	69.96	13	69.92	70.00	-6.5	8,747	-0.07%
2019/11/15	3	69.50	10	69.90	69.80	-7	8,659	-0.08%
2019/11/14	8	70.08	6	70.28	70.00	2	8,545	0.02%
2019/11/13	2	69.55	33	69.47	70.00	-31	8,312	-0.37%
2019/11/12	15	67.57	18	68.06	68.60	-3	7,853	-0.04%
2019/11/11	39	67.09	61	67.06	66.70	-22	7,394	-0.30%
2019/11/08	44	66.08	57	66.15	67.30	-13	7,023	-0.19%
2019/11/07	0	0.00	7	61.00	61.20	-7	6,158	-0.11%
2019/11/06	1	61.10	3	61.03	61.30	-2	6,163	-0.03%
2019/11/05	17	61.00	3	60.93	61.00	14	6,181	0.23%
2019/11/04	10	61.00	3	60.93	61.10	7	6,224	0.11%
2019/11/01	1	60.00	20.3	60.29	60.20	-19.3	6,196	-0.31%
2019/10/31	1	59.50	34	59.32	59.30	-33	6,190	-0.53%
2019/10/30	1	60.80	4	60.38	60.40	-3	6,095	-0.05%
2019/10/29	1	60.70	31	60.51	60.70	-30	6,217	-0.48%
2019/10/24	0	0.00	5	58.92	59.30	-5	6,228	-0.08%
2019/10/23	1	58.90	4	59.18	59.20	-3	6,267	-0.05%
2019/10/21	4	58.30	5	58.28	58.30	-1	6,157	-0.02%
2019/10/18	34	58.49	29	58.81	58.00	5	6,074	0.08%
2019/10/17	3	56.40	8	56.15	57.30	-5	5,714	-0.09%
2019/10/16	1	55.20	1.9	55.35	55.50	-0.9	5,511	-0.02%
2019/10/15	1	55.00	0	0.00	55.10	1	5,528	0.02%
2019/10/14	0	0.00	7	55.30	55.00	-7	5,583	-0.13%
2019/10/09	1	54.50	0	0.00	54.00	1	5,533	0.02%
2019/10/08	1	55.10	6	55.23	55.10	-5	5,520	-0.09%
2019/10/07	8	55.40	2	55.45	55.50	6	5,520	0.11%
2019/10/01	0	0.00	13	54.68	54.80	-13	5,504	-0.24%
2019/09/26	12	54.15	0	0.00	54.70	12	5,459	0.22%
2019/09/25	6	54.30	0.5	54.50	54.70	5.5	5,464	0.10%
2019/09/24	0	0.00	3	55.00	55.00	-3	5,499	-0.05%
2019/09/19	1	54.90	5	54.58	54.60	-4	5,456	-0.07%
2019/09/18	2	54.40	3	54.23	54.70	-1	5,436	-0.02%
2019/09/17	0	0.00	8	53.83	53.90	-8	5,345	-0.15%
2019/09/16	0	0.00	5	53.18	53.50	-5	5,421	-0.09%
2019/09/12	6	53.32	4	53.30	53.40	2	5,472	0.04%
2019/09/11	1	53.20	10	52.95	53.00	-9	5,504	-0.16%
2019/09/10	0	0.00	3	52.47	52.30	-3	5,466	-0.05%
2019/09/05	0	0.00	5	52.66	52.70	-5	5,431	-0.09%
2019/09/04	1.5	52.40	1	52.40	52.40	0.5	5,497	0.01%
2019/09/03	0	0.00	1	52.00	51.90	-1	5,541	-0.02%
2019/09/02	1	52.60	0	0.00	52.20	1	5,567	0.02%
2019/08/30	0	0.00	7	52.19	52.40	-7	5,581	-0.13%
2019/08/29	3	50.30	2	50.35	50.20	1	5,415	0.02%
2019/08/28	1	50.70	0	0.00	50.50	1	5,400	0.02%
2019/08/27	0	0.00	1	50.50	50.40	-1	5,391	-0.02%
2019/08/26	1	50.00	2	50.20	50.00	-1	5,427	-0.02%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/19	2	51.20	0	0.00	51.50	2	5,590	0.04%
2019/08/16	0	0.00	0	51.20	51.00	0	5,592	0.00%
2019/08/15	0	0.00	0	50.40	50.10	0	5,512	0.00%
2019/08/14	3	51.00	0	50.70	50.70	3	5,523	0.05%
2019/08/13	2	50.50	0	0.00	50.50	2	5,505	0.04%
2019/08/12	0	0.00	11	50.38	50.60	-11	5,493	-0.20%
2019/08/08	2	48.40	0	0.00	48.00	2	5,414	0.04%
2019/08/07	2	48.00	0	0.00	48.00	2	5,477	0.04%
2019/08/06	2	47.25	1	47.30	47.70	1	5,537	0.02%
2019/08/05	6	48.58	0	0.00	48.45	6	5,533	0.11%
2019/08/02	6	49.85	0	0.00	49.70	6	5,541	0.11%
2019/08/01	5	50.72	20	50.50	50.80	-15	5,735	-0.26%
2019/07/31	38	51.29	21	51.20	50.90	17	6,001	0.28%
2019/07/30	27	56.67	2	56.20	56.00	25	5,782	0.43%
2019/07/26	2	57.35	0	0.00	57.50	2	5,731	0.03%
2019/07/25	3	57.13	5	56.90	57.40	-2	5,669	-0.04%
2019/07/24	1	56.00	2	56.00	56.10	-1	5,675	-0.02%
2019/07/23	5	55.90	21	56.00	55.90	-16	5,669	-0.28%
2019/07/22	0	0.00	1	55.80	55.80	-1	5,704	-0.02%
2019/07/19	0	0.00	0	55.60	55.60	0	5,719	0.00%
2019/07/17	1	55.40	0	0.00	55.40	1	5,893	0.02%
2019/07/16	21	55.91	8	56.20	56.30	13	5,932	0.22%
2019/07/15	4	55.03	2	55.10	55.00	2	6,042	0.03%
2019/07/11	0	0.00	3	55.40	55.50	-3	6,804	-0.04%
2019/07/10	3	54.53	0	0.00	54.70	3	7,505	0.04%
2019/07/08	0	0.00	2	55.00	55.10	-2	7,647	-0.03%
2019/07/04	8	54.74	1	54.70	54.70	7	7,710	0.09%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	4	54.50	0.1	54.50	54.60	4	7,808	0.05%
2019/07/01	0	0.00	1	54.60	54.50	-1	7,840	-0.01%
2019/06/27	0	0.00	0.1	54.00	54.30	-0.1	7,899	0.00%
2019/06/26	0	0.00	2	53.80	54.00	-2	7,916	-0.03%
2019/06/25	1	53.80	0	0.00	53.70	1	7,976	0.01%
2019/06/24	0	0.00	1	54.20	54.20	-1	8,010	-0.01%
2019/06/21	4	54.28	1.1	53.99	53.70	3	8,018	0.04%
2019/06/20	0	0.00	6	54.07	54.10	-6	7,932	-0.08%
2019/06/19	3	53.40	0	0.00	53.40	3	7,889	0.04%
2019/06/17	1	52.10	0	0.00	52.20	1	7,877	0.01%
2019/06/14	0	0.00	3	51.93	52.00	-3	7,892	-0.04%
2019/06/12	1.1	51.15	5	51.80	52.20	-4	8,383	-0.05%
2019/06/11	12	50.41	3	50.60	50.50	9	8,308	0.11%
2019/06/10	2	50.70	0	0.00	50.30	2	8,293	0.02%
2019/06/06	3	50.03	1	50.50	50.00	2	8,306	0.02%
2019/06/05	0	0.00	1	51.00	51.00	-1	8,423	-0.01%
2019/06/04	0	0.00	7	50.87	50.70	-7	8,466	-0.08%
2019/06/03	1	50.80	2	50.80	51.20	-1	8,513	-0.01%
2019/05/31	0	0.00	2	51.80	51.50	-2	8,517	-0.02%
2019/05/30	2	49.95	1	50.50	51.10	1	8,440	0.01%
2019/05/29	4	49.40	2	49.00	49.40	2	8,432	0.02%
2019/05/28	2	50.25	2	50.70	50.00	0	8,395	0.00%
2019/05/27	0	0.00	11	50.82	50.60	-11	8,375	-0.13%
2019/05/24	1	50.50	14	50.46	50.50	-13	8,474	-0.15%
2019/05/23	4	50.25	10	50.20	50.10	-6	8,582	-0.07%
2019/05/22	5	50.50	11	50.51	50.50	-6	8,627	-0.07%
2019/05/21	0	0.00	10	50.30	50.40	-10	8,804	-0.11%
2019/05/20	1.4	50.43	10	50.50	50.50	-8.7	8,846	-0.10%
2019/05/17	3.1	50.03	12	50.44	49.95	-8.9	8,864	-0.10%
2019/05/16	9.1	50.04	0	0.00	49.95	9.1	8,820	0.10%
2019/05/15	5	50.86	11	50.99	50.90	-6	8,787	-0.07%
2019/05/14	8	50.46	12	50.25	50.80	-4	8,743	-0.05%
2019/05/13	9	51.28	11	51.97	51.70	-2	8,680	-0.02%
2019/05/10	16	51.67	15	51.91	51.70	1	8,645	0.01%
2019/05/09	18.3	51.41	21	52.03	52.00	-2.8	8,585	-0.03%
2019/05/08	15	53.87	23.1	54.06	53.50	-8.1	8,315	-0.10%
2019/05/06	7	57.50	0.6	57.60	57.00	6.4	8,125	0.08%
2019/05/02	1.3	58.60	0	0.00	58.60	1.3	7,931	0.02%
2019/04/30	1	57.60	1	57.80	58.30	0	7,912	0.00%
2019/04/29	1.1	58.49	35	58.10	58.30	-34	7,847	-0.43%
2019/04/26	0	0.00	1	59.30	58.80	-1	7,833	-0.01%
2019/04/24	4	59.45	2	60.10	59.40	2	7,862	0.03%
2019/04/23	2	58.65	0	0.00	59.10	2	7,782	0.03%
2019/04/22	3.1	58.96	0	0.00	58.90	3.1	7,733	0.04%
2019/04/19	2	60.40	32	60.10	60.10	-30	7,713	-0.39%
2019/04/18	18.5	62.67	8	62.40	60.90	10.5	7,671	0.14%
2019/04/17	75	62.53	28	62.77	61.10	47	7,539	0.62%
2019/04/16	50	59.12	13	59.90	60.90	37	7,192	0.51%
2019/04/15	1	55.40	7	54.96	55.50	-6	6,540	-0.09%
2019/04/12	3	53.90	10	54.00	53.80	-7	6,451	-0.11%
2019/04/11	20	54.16	13	54.15	53.60	7	6,445	0.11%
2019/04/10	7	53.70	4	54.20	54.20	3	6,413	0.05%
2019/04/09	10	53.80	1	53.70	54.30	9	6,410	0.14%
2019/04/08	1	53.20	11	53.19	53.30	-10	6,352	-0.16%
2019/04/03	7	52.50	12	52.70	52.70	-5	6,299	-0.08%
2019/04/02	20	53.22	11	53.20	53.00	9	6,261	0.14%
2019/04/01	18	52.97	33	53.12	53.00	-15	6,228	-0.24%
2019/03/29	3	52.87	4	53.00	53.30	-1	6,099	-0.02%
2019/03/28	10.4	52.52	2	53.00	53.00	8.4	6,067	0.14%
2019/03/27	24	52.36	1	52.50	52.50	23	6,037	0.38%
2019/03/26	4	52.00	0	0.00	52.00	4	5,996	0.07%
2019/03/25	5	51.34	1	51.10	51.40	4	5,977	0.07%
2019/03/22	3	52.10	17	52.22	52.10	-14	5,960	-0.23%
2019/03/21	17	51.99	2	52.20	51.80	15	5,968	0.25%
2019/03/20	3	51.83	0	0.00	52.10	3	5,968	0.05%
2019/03/19	0	0.00	23	52.10	52.10	-23	5,944	-0.39%
2019/03/18	4	51.65	24	51.43	51.90	-20	5,967	-0.34%
2019/03/15	29	52.03	3	52.23	52.40	26	5,896	0.44%
2019/03/14	1	54.30	1	54.70	54.20	0	5,474	0.00%
2019/03/13	2	55.00	0	0.00	54.90	2	5,595	0.04%
2019/03/12	2	54.85	1	55.00	54.90	1	5,551	0.02%
2019/03/11	7	54.03	7	54.00	53.90	0	5,506	0.00%
2019/03/08	0	0.00	2	52.60	52.50	-2	5,387	-0.04%
2019/03/07	2	51.90	34	52.28	52.40	-32	5,432	-0.59%
2019/03/06	6	52.18	0	0.00	52.40	6	5,427	0.11%
2019/03/05	0	0.00	1	52.20	52.30	-1	5,536	-0.02%
2019/03/04	8	51.70	2	51.80	51.80	6	5,537	0.11%
2019/02/27	4	52.50	1	52.50	52.80	3	5,499	0.05%
2019/02/26	12	53.18	6	53.38	53.00	6	5,490	0.11%
2019/02/25	5	53.20	6	53.32	53.70	-1	5,416	-0.02%
2019/02/22	1	52.50	1	52.90	52.90	0	5,346	0.00%
2019/02/21	1	52.40	0	0.00	52.50	1	5,238	0.02%
2019/02/20	0	0.00	5	52.66	52.50	-5	5,169	-0.10%
2019/02/19	0	0.00	1	51.80	51.50	-1	5,040	-0.02%
2019/02/18	6	51.18	2	51.60	51.20	4	5,006	0.08%
2019/02/15	6	50.87	0	0.00	50.80	6	4,996	0.12%
2019/02/14	1	51.00	0	0.00	50.60	1	5,132	0.02%
2019/02/13	2	50.90	1	51.30	50.70	1	5,154	0.02%
2019/02/12	1	50.30	0	0.00	51.00	1	5,228	0.02%
2019/02/11	2	51.10	0	0.00	51.00	2	5,259	0.04%
2019/01/28	6	51.43	1	51.00	51.50	5	5,462	0.09%
2019/01/25	0	0.00	2	50.65	51.00	-2	5,457	-0.04%
2019/01/24	0.3	49.10	4	49.14	49.00	-3.7	5,331	-0.07%
2019/01/23	4	48.55	0	0.00	48.60	4	5,384	0.07%
2019/01/22	0	0.00	2	49.05	49.00	-2	5,401	-0.04%
2019/01/21	3	49.00	4	49.46	49.00	-1	5,495	-0.02%
2019/01/18	1	48.50	2	49.00	48.95	-1	5,526	-0.02%
2019/01/17	6	48.53	2	49.05	48.60	4	5,541	0.07%
2019/01/16	1	48.65	2	49.15	48.90	-1	5,539	-0.02%
2019/01/15	1	48.65	0.5	49.00	48.90	0.5	5,593	0.01%
2019/01/11	15	48.15	4	48.29	48.10	11	5,548	0.20%
2019/01/10	1	47.55	7	48.27	48.50	-6	5,474	-0.11%
2019/01/09	1	47.70	0	0.00	48.00	1	5,422	0.02%
2019/01/08	3	47.20	0	0.00	47.40	3	5,403	0.06%
2019/01/07	6	48.59	1	48.50	48.50	5	5,269	0.09%
2019/01/04	4	48.71	0	0.00	48.50	4	5,286	0.08%
2019/01/03	2	49.40	0	0.00	49.60	2	5,461	0.04%
2018/12/28	0	0.00	2	50.40	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	1	50.20	50.40	-1	5,535	-0.02%
2018/12/25	2	49.45	11	49.25	49.90	-9	5,676	-0.16%
2018/12/24	3	49.63	0	0.00	50.60	3	5,738	0.05%
2018/12/21	12	49.98	1	50.30	50.40	11	5,986	0.18%
2018/12/20	9	49.88	0	0.00	49.90	9	6,148	0.15%
2018/12/18	0	0.00	1	50.60	50.70	-1	6,314	-0.02%
2018/12/17	0	0.00	2	51.60	51.30	-2	6,491	-0.03%
2018/12/14	1	50.00	0	0.00	50.70	1	6,565	0.02%
2018/12/12	1	51.20	3	51.27	51.20	-2	6,605	-0.03%
2018/12/10	22	50.16	0	0.00	49.80	22	6,949	0.32%
2018/12/07	0	0.00	20	50.80	50.80	-20	6,982	-0.29%
2018/12/06	1	51.40	3	50.00	50.10	-2	7,050	-0.03%
2018/12/05	0	0.00	1	52.90	52.90	-1	6,990	-0.01%
2018/12/04	0	0.00	0.2	53.80	53.80	-0.2	7,131	0.00%
2018/12/03	0	0.00	3.1	53.64	54.10	-3.1	7,168	-0.04%
2018/11/30	2	52.50	0	0.00	52.30	2	7,220	0.03%
2018/11/29	14	52.83	1	53.90	52.40	13	7,230	0.18%
2018/11/28	1	51.60	1	53.00	53.00	0	7,195	0.00%
2018/11/23	1	49.85	0	0.00	49.70	1	7,236	0.01%
2018/11/15	0.2	50.80	0	0.00	50.30	0.2	7,281	0.00%
2018/11/13	1	48.55	2	51.55	51.20	-1	7,356	-0.01%
2018/11/12	2	51.15	0	0.00	51.10	2	7,337	0.03%
2018/11/09	0.1	52.40	2	51.90	52.20	-1.9	7,313	-0.03%
2018/11/08	0.1	52.10	0	0.00	51.90	0.1	7,210	0.00%
2018/11/07	2.2	51.41	20	51.40	51.30	-17.8	7,148	-0.25%
2018/11/06	5	52.42	8	52.23	51.90	-3	7,093	-0.04%
2018/11/02	1	54.60	0	0.00	55.40	1	7,214	0.01%
2018/11/01	0	0.00	1	56.00	56.00	-1	7,235	-0.01%
2018/10/31	0	0.00	1	55.90	56.30	-1	7,286	-0.01%
2018/10/30	4	55.10	0	0.00	54.40	4	7,357	0.05%
2018/10/26	0	0.00	1	54.80	54.50	-1	7,431	-0.01%
2018/10/25	12.2	53.98	1	54.70	54.10	11.2	7,509	0.15%
2018/10/24	11	55.00	4	55.38	54.60	7	7,636	0.09%
2018/10/23	5	54.46	0	0.00	54.00	5	7,746	0.06%
2018/10/22	1	57.10	0	0.00	56.90	1	7,885	0.01%
2018/10/18	1	57.20	0	0.00	57.20	1	8,069	0.01%
2018/10/17	1	58.00	0	0.00	56.80	1	8,128	0.01%
2018/10/16	0	0.00	3	56.90	56.80	-3	8,138	-0.04%
2018/10/15	1.1	53.55	0	0.00	54.00	1.1	8,170	0.01%
2018/10/12	4	53.63	0	0.00	53.90	4	8,204	0.05%
2018/10/11	2	54.10	5	54.04	53.80	-3	8,194	-0.04%
2018/10/09	1	59.90	1	59.80	59.60	0	8,068	0.00%
2018/10/08	0	0.00	1	61.30	60.60	-1	8,084	-0.01%
2018/10/05	3	60.60	3	61.00	61.30	0	8,095	0.00%
2018/10/04	8	60.09	0	0.00	60.90	8	8,056	0.10%
2018/10/02	0	0.00	1	61.20	61.00	-1	7,960	-0.01%
2018/10/01	8	61.70	40	61.83	61.70	-32	7,920	-0.40%
2018/09/28	64	60.46	36	60.83	61.10	28	7,917	0.35%
2018/09/27	8	60.73	1	60.70	60.90	7	7,811	0.09%
2018/09/26	15	62.25	2	62.10	62.10	13	7,624	0.17%
2018/09/25	1	64.10	0	0.00	64.20	1	7,483	0.01%
2018/09/21	1	62.30	2	63.85	65.10	-1	7,541	-0.01%
2018/09/20	1	63.70	0	0.00	63.60	1	7,445	0.01%
2018/09/18	2	64.40	0	0.00	64.90	2	7,627	0.03%
2018/09/17	0	0.00	11	65.84	65.80	-11	7,730	-0.14%
2018/09/14	1	65.30	14	65.37	65.60	-13	7,751	-0.17%
2018/09/13	0	0.00	1	61.00	60.90	-1	7,565	-0.01%
2018/09/12	2	59.75	0	0.00	60.10	2	7,568	0.03%
2018/09/11	3	59.30	0	0.00	59.90	3	7,571	0.04%
2018/09/10	2	58.90	5	58.80	58.80	-3	7,639	-0.04%
2018/09/07	12	62.00	0	0.00	61.20	12	7,704	0.16%
2018/09/06	1	62.50	0	0.00	62.50	1	7,709	0.01%
2018/09/05	3	64.00	0	0.00	63.90	3	7,699	0.04%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	3	65.37	1	65.20	65.20	2	7,769	0.03%
2018/08/30	7	64.77	1	64.90	64.50	6	7,987	0.08%
2018/08/29	1	65.90	4	65.93	66.00	-3	8,020	-0.04%
2018/08/28	5	65.16	2	65.15	65.20	3	8,081	0.04%
2018/08/27	1	64.00	0	0.00	64.50	1	8,153	0.01%
2018/08/23	0	0.00	2	64.05	64.20	-2	8,431	-0.02%
2018/08/22	1	63.60	1	63.90	64.50	0	8,521	0.00%
2018/08/21	8	64.09	7	64.19	64.30	1	8,490	0.01%
2018/08/20	1	66.20	2	65.80	65.60	-1	8,393	-0.01%
2018/08/17	13	66.31	10	66.23	65.40	3	8,433	0.04%
2018/08/16	10	66.51	7	66.80	66.50	3	8,397	0.04%
2018/08/15	2	67.20	0	0.00	67.20	2	8,421	0.02%
2018/08/14	1	68.50	4	68.20	68.50	-3	8,448	-0.04%
2018/08/13	14	68.20	13	68.22	67.80	1	8,510	0.01%
2018/08/10	29	68.36	39	68.68	69.00	-10	8,628	-0.12%
2018/08/08	1	66.50	1	66.50	66.60	0	8,460	0.00%
2018/08/07	1	66.40	22	66.71	66.60	-21	8,454	-0.25%
2018/08/06	4	65.98	0	0.00	66.00	4	8,446	0.05%
2018/08/03	2	65.90	2	66.40	66.70	0	8,554	0.00%
2018/08/02	3.2	66.95	4.5	67.01	66.60	-1.3	8,514	-0.02%
2018/08/01	6	67.75	2	67.50	67.50	4	8,558	0.05%
2018/07/31	1	66.50	1.1	67.73	68.10	-0.1	8,505	0.00%
2018/07/30	3	66.03	4	66.18	66.50	-1	8,359	-0.01%
2018/07/27	1.5	68.73	0	69.20	69.20	1.5	8,238	0.02%
2018/07/26	1	67.90	4	67.88	67.90	-3	8,051	-0.04%
2018/07/25	3	68.83	2	68.85	68.70	1	7,970	0.01%
2018/07/24	1	68.80	3	68.97	69.10	-2	7,906	-0.03%
2018/07/23	1	68.90	2	69.05	69.30	-1	7,861	-0.01%
2018/07/20	1	67.60	4	68.35	68.40	-3	7,839	-0.04%
2018/07/19	0	0.00	21	68.36	67.30	-21	7,779	-0.27%
2018/07/18	2	67.05	1	67.10	67.20	1	7,784	0.01%
2018/07/17	0	0.00	12	66.38	66.70	-12	7,697	-0.16%
2018/07/16	1	64.10	8	64.80	65.30	-7	7,641	-0.09%
2018/07/13	0	0.00	2	64.00	64.00	-2	7,622	-0.03%
2018/07/12	0.1	63.10	0	0.00	63.10	0.1	7,629	0.00%
2018/07/11	5	62.66	1	62.80	62.60	4	7,681	0.05%
2018/07/10	0	0.00	2	63.70	63.80	-2	7,740	-0.03%
2018/07/09	0	0.00	4	63.00	62.90	-4	7,748	-0.05%
2018/07/06	4	62.40	0	0.00	62.40	4	7,827	0.05%
2018/07/05	2.1	63.50	0	0.00	63.10	2.1	7,836	0.03%
2018/07/04	2	63.40	2	63.40	63.40	0	7,894	0.00%
2018/07/03	1	62.90	4	63.13	63.00	-3	8,002	-0.04%
2018/07/02	1	62.60	1	62.50	62.70	0	8,029	0.00%
2018/06/28	12	60.89	0	0.00	60.90	12	7,855	0.15%
2018/06/27	4	62.33	1	62.70	62.00	3	7,719	0.04%
2018/06/26	26	62.72	1	63.00	62.10	25	7,654	0.33%
2018/06/25	1	64.10	0	0.00	63.80	1	7,524	0.01%
2018/06/21	3	66.57	0	0.00	66.00	3	7,359	0.04%
2018/06/20	2	66.60	2	67.00	67.00	0	7,443	0.00%
2018/06/19	13	65.27	0	0.00	65.30	13	7,395	0.18%
2018/06/15	7	66.30	0	0.00	66.20	7	7,276	0.10%
2018/06/13	1	66.70	0	0.00	66.70	1	7,133	0.01%
2018/06/12	11	67.48	0	0.00	67.30	11	7,456	0.15%
2018/06/11	11	67.36	1.8	67.41	67.80	9.2	7,380	0.12%
2018/06/08	2	68.50	2.1	68.90	67.90	-0.1	7,316	0.00%
2018/06/07	7	68.00	7	68.06	67.80	0	7,122	0.00%
2018/06/06	8	68.08	108	68.30	68.50	-100	7,133	-1.40%	大賣/
2018/06/05	3	67.03	2	67.00	67.30	1	7,043	0.01%
2018/06/04	6	65.78	5	65.74	66.60	1	6,949	0.01%
2018/06/01	6	64.17	4	64.80	64.90	2	6,869	0.03%
2018/05/31	54	64.57	10	64.60	63.30	44	6,838	0.64%
2018/05/30	34	65.21	10	65.40	65.00	24	6,577	0.36%
2018/05/29	0	0.00	10	66.40	66.00	-10	6,510	-0.15%
2018/05/28	30	65.90	10	66.00	66.00	20	6,483	0.31%
2018/05/25	2	65.35	18	65.94	66.10	-16	6,495	-0.25%
2018/05/24	11	65.00	10	65.10	65.00	1	6,445	0.02%
2018/05/23	1	65.00	10	65.10	65.00	-9	6,377	-0.14%
2018/05/22	4	65.15	9	65.10	65.00	-5	6,467	-0.08%
2018/05/21	6	64.72	2	65.05	65.00	4	6,557	0.06%
2018/05/18	14	65.11	10	65.10	65.00	4	6,557	0.06%
2018/05/17	2	67.30	12	67.21	67.20	-10	6,511	-0.15%
2018/05/16	11	66.77	10	67.00	66.60	1	6,523	0.02%
2018/05/15	3	67.20	10	67.00	66.90	-7	6,665	-0.11%
2018/05/14	5	67.10	20	67.30	67.50	-15	6,849	-0.22%
2018/05/11	10	67.17	0	0.00	67.00	10	6,863	0.15%
2018/05/10	5	68.68	3	68.67	68.60	2	6,723	0.03%
2018/05/09	2	68.50	1	69.00	68.90	1	6,771	0.01%
2018/05/08	0	0.00	1	71.00	70.00	-1	6,748	-0.01%
2018/05/07	1	69.90	0	0.00	69.20	1	7,033	0.01%
2018/05/04	1	70.00	0	0.00	69.80	1	7,080	0.01%
2018/05/03	0	0.00	12	70.13	70.70	-12	7,117	-0.17%
2018/05/02	0	0.00	3	70.47	71.00	-3	7,220	-0.04%
2018/04/30	0	0.00	1	69.30	69.50	-1	7,218	-0.01%
2018/04/27	10	68.40	0	0.00	68.70	10	7,337	0.14%
2018/04/26	8.1	68.23	0	0.00	68.30	8.1	7,428	0.11%
2018/04/24	7.3	69.12	0	0.00	69.10	7.3	7,537	0.10%
2018/04/20	0.1	71.00	1	70.30	70.50	-0.9	7,670	-0.01%
2018/04/19	1.1	69.17	0	0.00	69.50	1.1	7,699	0.01%
2018/04/17	7	69.59	0	0.00	69.00	7	7,917	0.09%
2018/04/11	3	71.80	0	0.00	71.80	3	7,980	0.04%
2018/04/10	10	72.00	0	0.00	71.80	10	8,034	0.12%
2018/04/03	0.1	72.80	0	0.00	72.00	0.1	7,974	0.00%
2018/04/02	0.1	73.00	0	0.00	72.80	0.1	7,947	0.00%
2018/03/31	1.1	73.03	0	0.00	73.00	1.1	7,978	0.01%
2018/03/30	0	0.00	2	73.20	73.20	-2	8,034	-0.02%
2018/03/29	1	72.90	0	0.00	72.60	1	8,048	0.01%
2018/03/28	1	73.60	0	0.00	73.50	1	7,982	0.01%
2018/03/27	0.2	73.80	0	0.00	73.80	0.2	7,985	0.00%
2018/03/23	1	73.50	0	0.00	73.50	1	8,130	0.01%
2018/03/21	3	74.73	0	0.00	74.50	3	8,290	0.04%
2018/03/19	4	74.93	0	0.00	75.50	4	8,424	0.05%
2018/03/16	4	74.23	0	0.00	76.10	4	8,395	0.05%
2018/03/14	1	76.20	0	76.50	76.50	1	8,309	0.01%
2018/03/13	0	0.00	0.1	77.30	77.30	-0.1	8,494	0.00%
2018/03/12	0	0.00	3	77.00	77.40	-3	8,568	-0.04%
2018/03/09	0.1	75.20	0	0.00	75.00	0.1	8,656	0.00%
2018/03/08	1	74.20	0	0.00	74.20	1	8,821	0.01%
2018/03/02	1	74.00	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	1	75.70	75.00	-1	9,553	-0.01%
2018/02/26	0	0.00	1	75.50	74.90	-1	9,606	-0.01%
2018/02/23	2	75.25	0	0.00	75.60	2	9,770	0.02%
2018/02/12	5.2	73.10	1	73.00	72.30	4.2	10,052	0.04%
2018/02/09	2	73.00	6	72.92	73.40	-4	10,206	-0.04%
2018/02/08	5	72.20	0	0.00	72.00	5	10,208	0.05%
2018/02/07	0	0.00	1	74.30	73.60	-1	10,332	-0.01%
2018/02/06	3	74.30	6	72.70	71.50	-3	10,314	-0.03%
2018/02/05	3	76.60	3	77.13	77.00	0	10,248	0.00%
2018/02/02	2	77.10	3	77.40	77.60	-1	10,482	-0.01%
2018/02/01	1.2	78.08	1	78.10	77.00	0.2	10,459	0.00%
2018/01/31	2	79.10	5	78.68	79.00	-3	10,408	-0.03%
2018/01/30	2	81.30	10	80.37	79.90	-8	10,369	-0.08%
2018/01/29	0	0.00	1	78.10	78.50	-1	10,080	-0.01%
2018/01/26	1	78.40	2	78.55	78.40	-1	10,063	-0.01%
2018/01/25	1	78.60	14	78.21	79.00	-13	10,070	-0.13%
2018/01/24	3	77.70	4	77.63	77.60	-1	9,969	-0.01%
2018/01/23	26	77.98	4	78.30	78.00	22	10,000	0.22%
2018/01/22	1.2	77.05	1	76.60	77.40	0.2	9,954	0.00%
2018/01/19	2	77.00	3	76.73	77.30	-1	9,898	-0.01%
2018/01/18	1	76.70	3	77.60	76.70	-2	9,823	-0.02%
2018/01/17	3	77.10	1	76.90	77.10	2	9,719	0.02%
2018/01/16	0	0.00	15	75.09	75.50	-15	9,607	-0.16%
2018/01/15	4	75.00	4	75.10	75.10	0	9,577	0.00%
2018/01/12	1	75.30	8	74.56	75.10	-7	9,655	-0.07%
2018/01/11	1.2	72.38	1	72.50	72.50	0.2	9,617	0.00%
2018/01/03	0	0.00	3	72.70	72.60	-3	9,580	-0.03%
2018/01/02	1.2	71.85	0	0.00	72.10	1.2	9,546	0.01%