和碩 (4938)-中國信託-永康券商分點個股進出

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
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1631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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	100	97.53	97.00	-100	13,432	-0.74%
2024/04/23	3	95.67	1	94.90	94.70	2	13,435	0.01%
2024/04/22	0	0.00	1	94.70	94.50	-1	13,481	-0.01%
2024/04/19	0.3	93.90	3.7	93.60	94.80	-3.4	13,453	-0.03%
2024/04/18	0	0.00	1	96.60	96.60	-1	13,250	-0.01%
2024/04/17	100	96.54	2.1	96.41	96.40	97.9	13,289	0.74%
2024/04/16	2.2	95.55	307	97.39	95.40	-304.8	13,217	-2.31%	大賣/鉅額交易
2024/04/15	2.3	98.48	10	99.12	98.70	-7.7	12,982	-0.06%
2024/04/12	4	98.90	2	99.20	98.30	2	12,865	0.02%
2024/04/11	0	0.00	3	99.47	101.50	-3	12,727	-0.02%
2024/04/10	1	102.50	102.5	101.51	101.00	-101.5	12,741	-0.80%	大賣/鉅額交易
2024/04/09	101	101.00	3	100.83	100.50	98	12,653	0.77%	大買/
2024/04/08	3	100.67	14	101.03	101.00	-11	12,569	-0.09%
2024/04/03	4.3	97.57	2	97.95	97.40	2.3	12,409	0.02%
2024/04/02	0	0.00	2	98.55	98.30	-2	12,352	-0.02%
2024/04/01	15.7	98.85	4	98.40	97.50	11.7	12,444	0.09%
2024/03/29	6.1	99.76	9	101.18	102.00	-3	12,305	-0.02%
2024/03/28	13	100.02	14	100.51	99.70	-1	11,794	-0.01%
2024/03/27	5.1	97.30	2	96.85	98.40	3.1	11,473	0.03%
2024/03/26	114.1	98.72	14.1	97.66	97.80	100	11,451	0.87%	大買/
2024/03/25	211.1	100.80	4	100.88	101.50	207.1	11,190	1.85%	大買/鉅額交易
2024/03/22	11	102.05	2.4	102.79	102.00	8.6	10,988	0.08%
2024/03/21	23.1	102.95	16.6	102.79	104.50	6.6	10,738	0.06%
2024/03/20	43.6	104.94	37.2	104.99	103.50	6.4	10,139	0.06%
2024/03/19	24.2	96.85	24.7	97.35	100.00	-0.6	8,878	-0.01%
2024/03/18	0.1	88.40	14.2	90.22	91.00	-14.2	8,004	-0.18%
2024/03/15	2	89.25	1	88.60	89.10	1	7,842	0.01%
2024/03/14	0	0.00	8.2	88.55	88.60	-8.2	7,682	-0.11%
2024/03/13	4.5	89.84	12.3	89.98	89.90	-7.8	7,542	-0.10%
2024/03/12	8	85.93	1	85.90	87.50	7	7,197	0.10%
2024/03/11	0	0.00	1	85.50	85.10	-1	7,121	-0.01%
2024/03/08	2.2	85.45	0	0.00	85.30	2.2	7,116	0.03%
2024/03/07	0	0.00	15	85.71	85.40	-15	7,063	-0.21%
2024/03/06	1	85.80	0	0.00	86.50	1	6,997	0.01%
2024/03/05	2.1	85.96	2	86.25	86.50	0.1	7,064	0.00%
2024/03/04	1.3	85.70	1	86.20	86.00	0.3	7,086	0.00%
2024/03/01	1	85.10	7	85.57	84.90	-6	7,078	-0.08%
2024/02/27	0	0.00	1	85.20	84.30	-1	6,954	-0.01%
2024/02/26	2	85.50	0	0.00	85.60	2	6,928	0.03%
2024/02/23	0	0.00	1	87.00	85.90	-1	6,926	-0.01%
2024/02/22	11	85.95	11.2	86.54	86.60	-0.2	6,984	0.00%
2024/02/21	0	0.00	36	85.82	85.90	-36	6,966	-0.52%
2024/02/20	0	0.00	3	85.23	85.50	-3	7,099	-0.04%
2024/02/19	1	84.50	0	0.00	84.80	1	7,108	0.01%
2024/02/16	1	84.40	5.1	84.13	84.70	-4.1	7,199	-0.06%
2024/02/15	2	83.60	0	0.00	83.70	2	7,308	0.03%
2024/02/05	5	84.12	0	0.00	84.50	5	7,268	0.07%
2024/02/02	1.2	84.16	1	84.30	84.30	0.2	7,266	0.00%
2024/02/01	0	0.00	1.1	83.41	84.10	-1.1	7,299	-0.02%
2024/01/29	2	84.50	7	83.49	84.20	-5	7,241	-0.07%
2024/01/26	6	83.55	2	83.65	83.30	4	7,212	0.06%
2024/01/25	35.2	85.15	8	85.43	84.20	27.2	7,174	0.38%
2024/01/24	7	86.47	7	85.87	86.10	0	7,126	0.00%
2024/01/23	2	82.90	1	83.20	83.50	1	6,876	0.01%
2024/01/22	2	83.65	1	83.50	83.00	1	6,794	0.01%
2024/01/19	0	0.00	8	81.79	82.60	-8	6,812	-0.12%
2024/01/18	0	0.00	2	80.90	80.70	-2	6,816	-0.03%
2024/01/17	1	80.50	2	81.00	80.80	-1	6,811	-0.01%
2024/01/16	1	81.50	1	81.70	81.80	0	6,705	0.00%
2024/01/15	1	83.10	1	83.80	82.40	0	6,637	0.00%
2024/01/12	2	83.10	0	0.00	83.00	2	6,638	0.03%
2024/01/11	0.3	82.50	34	82.20	82.50	-33.8	6,663	-0.51%
2024/01/10	1	83.30	0	0.00	82.90	1	6,595	0.02%
2024/01/08	2	83.90	5	84.26	83.90	-3	6,669	-0.04%
2024/01/05	8	84.23	5.1	83.98	83.90	2.9	6,640	0.04%
2024/01/04	1	84.60	11	85.08	84.60	-10	6,633	-0.15%
2024/01/03	1	85.71	6	85.82	85.90	-5	6,624	-0.08%
2024/01/02	2	86.75	1	86.70	87.40	1	6,564	0.02%
2023/12/29	2	85.65	5	86.74	87.30	-3	6,566	-0.05%
2023/12/28	0.2	88.40	2	89.05	88.20	-1.8	6,480	-0.03%
2023/12/27	0	0.00	16.4	89.27	89.50	-16.4	6,434	-0.25%
2023/12/26	10	87.30	11.8	87.22	88.00	-1.8	6,217	-0.03%
2023/12/25	2	86.55	7	86.54	86.80	-5	6,146	-0.08%
2023/12/22	1	85.50	0	0.00	85.80	1	6,086	0.02%
2023/12/21	0	0.00	1	85.00	85.90	-1	5,982	-0.02%
2023/12/20	2	86.35	4	86.05	86.50	-2	5,833	-0.03%
2023/12/18	6.2	85.00	3	84.83	85.50	3.2	5,517	0.06%
2023/12/15	1	85.70	2	85.10	84.50	-1	5,391	-0.02%
2023/12/14	1	85.30	4	85.23	85.50	-3	5,312	-0.06%
2023/12/13	0	0.00	32.3	84.55	84.80	-32.3	5,223	-0.62%
2023/12/12	7	82.89	0	0.00	83.10	7	5,215	0.13%
2023/12/11	0	0.00	3.3	82.06	82.50	-3.3	5,183	-0.06%
2023/12/08	0	0.00	1.3	81.57	81.70	-1.3	5,160	-0.03%
2023/12/07	0	0.00	1	81.40	81.10	-1	5,228	-0.02%
2023/12/05	0	0.00	3	80.50	80.80	-3	5,343	-0.06%
2023/12/04	0	81.20	2	81.30	80.90	-2	5,339	-0.04%
2023/12/01	0	0.00	2	81.15	81.30	-2	5,371	-0.04%
2023/11/29	0	0.00	3	81.83	81.70	-3	5,281	-0.06%
2023/11/28	0	0.00	2	80.90	81.10	-2	5,277	-0.04%
2023/11/27	0	0.00	0.2	80.90	80.80	-0.2	5,313	0.00%
2023/11/22	0	0.00	2	81.10	81.00	-2	5,469	-0.04%
2023/11/21	1	81.30	3	81.93	81.90	-2	5,630	-0.04%
2023/11/20	1	80.90	4	80.85	81.10	-3	5,878	-0.05%
2023/11/17	0	0.00	4	80.45	80.80	-4	5,985	-0.07%
2023/11/16	0	0.00	2	80.00	80.00	-2	5,989	-0.03%
2023/11/15	1	80.20	1	80.40	80.00	0	6,078	0.00%
2023/11/14	0	0.00	4	79.05	79.50	-4	6,138	-0.07%
2023/11/13	1	77.50	0	0.00	77.90	1	6,124	0.02%
2023/11/07	0	0.00	9	77.82	78.00	-9	6,421	-0.14%
2023/11/06	1	77.70	1	77.70	77.50	0	6,614	0.00%
2023/11/03	1	77.20	0	0.00	76.70	1	6,670	0.02%
2023/11/02	0	0.00	22	77.68	77.20	-22	6,767	-0.33%
2023/11/01	0	0.00	1	76.40	76.90	-1	6,838	-0.01%
2023/10/31	19	75.74	0	0.00	75.40	19	6,907	0.28%
2023/10/27	1	76.60	3	77.20	76.60	-2	7,002	-0.03%
2023/10/26	1	76.50	0	0.00	76.40	1	7,180	0.01%
2023/10/23	0	0.00	1	75.50	75.40	-1	7,533	-0.01%
2023/10/20	2	75.55	0	0.00	76.00	2	7,910	0.03%
2023/10/19	1	76.00	0	0.00	76.60	1	8,293	0.01%
2023/10/18	2	76.50	2	76.80	76.90	0	8,554	0.00%
2023/10/17	11	77.24	6	78.33	77.00	5	8,891	0.06%
2023/10/16	0	0.00	2	77.70	77.60	-2	9,690	-0.02%
2023/10/13	0	0.00	0.3	77.80	77.90	-0.3	11,707	0.00%
2023/10/12	0	0.00	3.5	78.71	78.90	-3.5	12,173	-0.03%
2023/10/11	0	0.00	23	78.51	78.10	-23	12,236	-0.19%
2023/10/05	1	77.60	1	77.40	77.70	0	12,401	0.00%
2023/10/03	0	77.00	10	77.60	77.40	-10	12,355	-0.08%
2023/09/26	1	76.00	0	0.00	76.00	1	12,860	0.01%
2023/09/25	1	76.60	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	20	76.90	77.00	-20	13,190	-0.15%
2023/09/21	2	76.35	0	0.00	76.50	2	13,295	0.02%
2023/09/20	2	77.45	12	77.71	77.00	-10	13,295	-0.08%
2023/09/19	1	77.90	4	77.75	77.20	-3	13,334	-0.02%
2023/09/18	1	77.50	0	0.00	77.30	1	13,443	0.01%
2023/09/15	0	0.00	1	77.80	78.10	-1	13,460	-0.01%
2023/09/14	2	77.50	4	77.70	77.50	-2	13,389	-0.01%
2023/09/13	1	76.60	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	1	76.80	76.70	-1	14,226	-0.01%
2023/09/11	20	75.04	3.2	74.98	74.90	16.8	14,315	0.12%
2023/09/08	1	77.80	0	0.00	78.10	1	14,255	0.01%
2023/09/07	1	77.80	3	77.60	77.70	-2	14,309	-0.01%
2023/09/06	0	0.00	10	78.00	77.80	-10	14,359	-0.07%
2023/09/04	12	77.40	1	77.00	77.30	11	14,516	0.08%
2023/09/01	10	77.40	8.1	77.80	77.70	1.9	14,570	0.01%
2023/08/31	0	0.00	1	78.20	78.00	-1	14,595	-0.01%
2023/08/30	0	0.00	2	78.30	78.50	-2	14,722	-0.01%
2023/08/29	18	78.01	4	78.08	78.30	14	14,915	0.09%
2023/08/28	8	78.98	7.2	79.48	78.70	0.9	14,904	0.01%
2023/08/25	13.7	78.39	12	79.48	78.90	1.7	14,987	0.01%
2023/08/24	11.1	79.72	15	80.29	80.10	-4	14,881	-0.03%
2023/08/23	3	78.67	2	78.40	78.70	1	14,565	0.01%
2023/08/22	0	0.00	2.1	77.53	77.80	-2.1	14,486	-0.01%
2023/08/21	0	0.00	4	77.30	76.70	-4	14,343	-0.03%
2023/08/18	1	77.10	2	78.00	76.90	-1	14,225	-0.01%
2023/08/17	1	77.00	16	76.57	77.30	-15	14,094	-0.11%
2023/08/16	2.2	76.82	2	76.85	77.40	0.2	13,978	0.00%
2023/08/15	0.1	77.00	0	0.00	76.60	0.1	13,908	0.00%
2023/08/14	1	75.40	0	0.00	75.50	1	13,846	0.01%
2023/08/11	2	75.85	3	76.47	76.20	-1	13,859	-0.01%
2023/08/10	11.1	75.96	13	75.22	76.10	-1.9	13,824	-0.01%
2023/08/09	11	77.58	13	78.70	78.40	-2	13,609	-0.01%
2023/08/08	3	76.97	0	0.00	77.50	3	13,510	0.02%
2023/08/07	2	76.60	0	0.00	76.70	2	13,417	0.01%
2023/08/04	1.1	74.64	1	76.80	76.70	0.1	13,310	0.00%
2023/08/02	3	75.60	1.2	76.85	75.80	1.8	13,195	0.01%
2023/08/01	3	76.03	1	75.80	76.20	2	13,033	0.02%
2023/07/31	5	77.32	7	76.50	76.40	-2	12,942	-0.02%
2023/07/28	2.2	78.41	4	77.60	78.70	-1.8	12,711	-0.01%
2023/07/27	4.1	78.24	4	78.05	77.50	0.1	12,594	0.00%
2023/07/26	13	78.94	4	78.73	78.80	9	12,450	0.07%
2023/07/25	9	80.67	11	80.65	80.20	-2	12,303	-0.02%
2023/07/24	8	78.89	6.5	79.22	78.80	1.5	11,989	0.01%
2023/07/21	8.3	76.19	1	76.70	76.60	7.3	11,653	0.06%
2023/07/20	8	76.84	5	77.24	76.10	3	11,433	0.03%
2023/07/19	62.6	79.86	107.8	78.27	76.80	-45.2	11,091	-0.41%	大賣/
2023/07/18	144	85.93	38	86.26	84.20	106	10,245	1.03%	大買/鉅額交易
2023/07/17	1	80.60	16.1	81.53	81.90	-15.1	8,199	-0.18%
2023/07/14	2	74.90	2	75.75	74.50	0	7,719	0.00%
2023/07/13	2	75.49	1	75.50	74.20	1	7,601	0.01%
2023/07/12	1	72.10	0	0.00	72.10	1	7,436	0.01%
2023/07/11	2	70.75	1	71.00	71.50	1	7,381	0.01%
2023/07/10	2	70.10	1	70.10	69.90	1	7,371	0.01%
2023/07/07	3.1	70.28	0.5	70.40	70.50	2.6	7,383	0.04%
2023/07/06	7	70.83	1	71.00	70.70	6	7,363	0.08%
2023/07/05	3.2	71.87	2	71.80	71.50	1.2	7,229	0.02%
2023/07/04	9.3	72.79	0	0.00	72.20	9.3	7,130	0.13%
2023/07/03	1	75.59	0	0.00	76.00	1	6,909	0.01%
2023/06/30	6.1	74.95	0	0.00	74.80	6.1	6,771	0.09%
2023/06/28	1	74.80	1	75.10	74.80	0	6,578	0.00%
2023/06/27	1.2	74.73	0	0.00	74.70	1.2	6,554	0.02%
2023/06/26	1	76.00	6	75.90	75.30	-5	6,478	-0.08%
2023/06/21	1	77.10	0	0.00	77.00	1	6,359	0.02%
2023/06/20	1	76.79	5	76.46	76.40	-4	6,345	-0.06%
2023/06/19	9	77.53	0	0.00	77.10	9	6,266	0.14%
2023/06/16	7	80.31	11	80.48	79.30	-4	6,128	-0.07%
2023/06/15	4.5	79.43	10	79.59	79.40	-5.5	5,369	-0.10%
2023/06/14	3	77.87	1	78.20	78.00	2	5,251	0.04%
2023/06/13	0	0.00	17	78.09	78.00	-17	5,214	-0.33%
2023/06/12	0	0.00	16	77.54	77.60	-16	5,273	-0.30%
2023/06/09	1	77.50	13	77.97	78.10	-12	5,217	-0.23%
2023/06/08	2	77.60	4	78.08	77.40	-2	5,167	-0.04%
2023/06/07	6	78.17	5	78.00	78.20	1	5,067	0.02%
2023/06/06	3	77.70	1	78.00	77.50	2	4,999	0.04%
2023/06/05	1	78.19	12.1	77.97	78.00	-11.1	4,932	-0.22%
2023/06/02	1	77.50	13	76.64	77.10	-12	4,767	-0.25%
2023/06/01	0	0.00	1	75.30	75.70	-1	4,541	-0.02%
2023/05/31	5	75.34	4	75.60	75.30	1	4,480	0.02%
2023/05/30	1	75.00	3.1	74.96	75.00	-2.1	4,343	-0.05%
2023/05/29	5	74.74	1	74.70	74.70	4	4,292	0.09%
2023/05/26	0.3	74.10	6	74.27	74.50	-5.7	4,279	-0.13%
2023/05/25	1	72.90	2	73.60	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	28	73.13	73.50	-28	4,171	-0.67%
2023/05/22	0	0.00	2	73.25	73.40	-2	4,114	-0.05%
2023/05/19	0	0.00	41	72.82	73.20	-41	4,072	-1.01%
2023/05/18	2	72.40	1	72.50	72.40	1	3,997	0.03%
2023/05/17	9	71.47	9	71.97	72.30	0	3,986	0.00%
2023/05/16	1	70.90	15	71.07	71.30	-14	3,882	-0.36%
2023/05/12	0	0.00	1	69.60	69.70	-1	3,871	-0.03%
2023/05/11	40	70.80	3	70.87	70.70	37	3,826	0.97%
2023/05/08	0	0.00	2	70.40	70.30	-2	3,910	-0.05%
2023/05/03	0	70.40	1	70.00	70.20	-1	3,972	-0.02%
2023/05/02	0	0.00	1	70.40	70.50	-1	4,086	-0.02%
2023/04/27	0	0.00	35	70.00	69.60	-35	4,145	-0.84%
2023/04/25	2	69.00	0	0.00	69.00	2	3,961	0.05%
2023/04/19	1	70.10	0	0.00	70.20	1	3,723	0.03%
2023/04/18	12	70.02	0	0.00	70.10	12	3,702	0.32%
2023/04/17	0	0.00	6	70.10	70.70	-6	3,715	-0.16%
2023/04/11	1	70.20	0.1	70.20	70.40	0.9	3,604	0.02%
2023/04/07	0	0.00	10	70.40	70.40	-10	3,558	-0.28%
2023/04/06	0	69.90	3	70.43	70.50	-3	3,537	-0.08%
2023/03/28	0	0.00	1	69.60	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	7	69.90	69.90	-7	4,367	-0.16%
2023/03/22	4	69.20	0	0.00	69.40	4	4,691	0.09%
2023/03/21	2	68.70	1	69.10	69.30	1	4,771	0.02%
2023/03/20	0	0.00	2	68.10	68.40	-2	4,785	-0.04%
2023/03/16	0.5	66.90	1	67.10	67.40	-0.5	4,805	-0.01%
2023/03/15	4.2	66.74	6	66.80	66.60	-1.8	4,826	-0.04%
2023/03/13	2	68.80	2	68.30	69.40	0	4,759	0.00%
2023/03/10	1	69.00	1	68.90	69.00	0	4,742	0.00%
2023/03/08	10	69.55	0	69.80	69.80	10	4,829	0.21%
2023/03/03	0	68.50	0	0.00	68.30	0	4,817	0.00%
2023/03/02	0	0.00	3	68.10	68.40	-3	4,844	-0.06%
2023/03/01	0.3	67.50	0	0.00	68.00	0.3	4,827	0.01%
2023/02/24	1	68.30	6	68.50	68.00	-5	4,830	-0.10%
2023/02/23	0	0.00	2	68.45	68.50	-2	4,810	-0.04%
2023/02/22	1	68.20	0	0.00	68.20	1	4,832	0.02%
2023/02/21	1.7	67.79	0	0.00	67.90	1.7	4,846	0.04%
2023/02/20	0	0.00	0	67.50	67.80	0	4,911	0.00%
2023/02/17	1	67.40	0	0.00	67.50	1	4,942	0.02%
2023/02/15	0	0.00	2	67.05	67.20	-2	5,110	-0.04%
2023/02/10	1	66.10	0	0.00	66.60	1	5,092	0.02%
2023/02/09	1	66.50	0	0.00	66.50	1	5,098	0.02%
2023/02/08	0	0.00	1	66.20	66.20	-1	5,142	-0.02%
2023/02/07	1	66.50	0	0.00	66.60	1	5,177	0.02%
2023/02/06	1	66.40	1	66.00	66.10	0	5,186	0.00%
2023/02/03	0	65.50	1	65.20	65.40	-1	5,143	-0.02%
2023/02/02	0	0.00	1	65.40	65.40	-1	5,212	-0.02%
2023/02/01	1	64.70	0	0.00	65.00	1	5,234	0.02%
2023/01/31	0	0.00	2	64.60	64.50	-2	5,257	-0.04%
2023/01/30	0	0.00	2	65.25	65.60	-2	5,172	-0.04%
2023/01/13	0.3	64.40	0	0.00	64.30	0.3	5,166	0.01%
2023/01/09	0	0.00	11	64.60	64.80	-11	5,566	-0.20%
2023/01/05	0	0.00	1	63.60	63.80	-1	5,595	-0.02%
2022/12/29	0	0.00	5	63.50	63.80	-5	5,728	-0.09%
2022/12/23	0	0.00	2	64.10	64.20	-2	5,962	-0.03%
2022/12/22	0	0.00	20	64.57	64.00	-20	6,001	-0.33%
2022/12/16	3	62.30	1	62.80	64.00	2	5,185	0.04%
2022/12/15	1	63.30	1	63.10	63.50	0	5,006	0.00%
2022/12/14	2	63.70	2	63.60	63.30	0	5,077	0.00%
2022/12/13	0	0.00	1	62.90	63.20	-1	5,120	-0.02%
2022/12/12	1	62.80	0	0.00	63.20	1	5,121	0.02%
2022/12/08	1	62.40	0	0.00	62.20	1	5,305	0.02%
2022/12/07	0	0.00	1	63.40	63.00	-1	5,366	-0.02%
2022/12/05	1	61.40	4	62.40	63.50	-3	5,390	-0.06%
2022/12/01	3	61.60	0	0.00	61.70	3	5,372	0.06%
2022/11/30	1	60.80	0	0.00	62.00	1	5,351	0.02%
2022/11/29	0	0.00	1	60.80	61.50	-1	5,417	-0.02%
2022/11/28	0	0.00	1	60.50	60.70	-1	5,446	-0.02%
2022/11/23	1	59.40	0	0.00	59.20	1	5,519	0.02%
2022/11/17	0	0.00	1	59.70	60.30	-1	5,470	-0.02%
2022/11/15	0.2	60.40	6	60.63	60.60	-5.8	5,468	-0.11%
2022/11/14	5	60.50	0	0.00	60.40	5	5,454	0.09%
2022/11/11	2	59.90	0	0.00	60.00	2	5,398	0.04%
2022/11/04	1	56.60	0	0.00	56.90	1	5,440	0.02%
2022/11/01	0	0.00	2	58.50	58.40	-2	5,431	-0.04%
2022/10/31	0	0.00	1	58.50	59.00	-1	5,488	-0.02%
2022/10/26	1	56.90	0	0.00	56.70	1	5,491	0.02%
2022/10/24	0	0.00	2	56.90	56.90	-2	5,554	-0.04%
2022/10/18	1	57.50	0	0.00	56.60	1	5,355	0.02%
2022/10/14	1	57.70	0	0.00	57.30	1	5,331	0.02%
2022/10/12	2	57.60	0	0.00	57.30	2	5,438	0.04%
2022/10/07	5	58.40	0	0.00	58.20	5	5,426	0.09%
2022/10/04	1	59.00	0	0.00	59.10	1	5,430	0.02%
2022/10/03	0	0.00	1	57.50	57.50	-1	5,383	-0.02%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/29	2	59.20	0	0.00	59.20	2	5,353	0.04%
2022/09/28	1	59.20	1	60.00	59.20	0	5,353	0.00%
2022/09/22	1	61.20	0	0.00	61.50	1	5,844	0.02%
2022/09/14	1	63.50	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	3	65.13	65.50	-3	5,593	-0.05%
2022/09/08	3	63.90	2	63.80	63.70	1	5,677	0.02%
2022/09/07	1	63.80	0	0.00	64.40	1	5,696	0.02%
2022/09/06	1	64.40	2	64.70	64.50	-1	5,681	-0.02%
2022/09/02	3	62.30	1	62.50	62.10	2	5,585	0.04%
2022/09/01	1	62.80	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.30	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1	64.00	64.10	-1	5,518	-0.02%
2022/08/29	0	0.00	1	63.40	63.30	-1	5,527	-0.02%
2022/08/24	1	64.10	0	0.00	63.60	1	5,601	0.02%
2022/08/23	1	64.20	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	1	63.60	64.20	-1	5,821	-0.02%
2022/08/16	0	0.00	70	62.40	62.20	-70	5,858	-1.19%
2022/08/15	2	63.15	0	0.00	63.00	2	5,812	0.03%
2022/08/12	1	66.00	5	64.50	64.50	-4	5,768	-0.07%
2022/08/11	0	0.00	1	64.30	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	1	63.00	63.00	-1	5,813	-0.02%
2022/08/05	1	61.90	0	0.00	62.00	1	6,189	0.02%
2022/08/04	5	63.00	0	0.00	63.00	5	6,211	0.08%
2022/08/03	3	63.17	0	0.00	63.10	3	6,229	0.05%
2022/08/01	4	62.70	0	0.00	62.30	4	6,214	0.06%
2022/07/25	0	0.00	6	61.55	61.60	-6	6,160	-0.10%
2022/07/21	0	0.00	1	60.20	60.50	-1	6,216	-0.02%
2022/07/15	2	58.90	0	0.00	58.70	2	6,324	0.03%
2022/07/14	0	0.00	1	59.40	59.20	-1	6,450	-0.02%
2022/07/13	0	0.00	1	57.60	57.70	-1	6,420	-0.02%
2022/07/12	0	0.00	12	56.40	56.70	-12	6,400	-0.19%
2022/07/11	1	57.50	0	0.00	57.40	1	6,416	0.02%
2022/07/07	1	56.30	0	0.00	56.70	1	6,437	0.02%
2022/07/06	1.3	56.00	0	0.00	55.10	1.3	6,481	0.02%
2022/07/04	0.9	56.93	3	55.87	55.70	-2.2	6,456	-0.03%
2022/07/01	2	58.10	1	57.00	57.10	1	6,479	0.02%
2022/06/30	41	58.45	4	60.05	57.00	37	6,414	0.58%
2022/06/29	1	67.10	2	66.80	66.80	-1	6,015	-0.02%
2022/06/24	1	68.40	1	68.40	68.50	0	5,877	0.00%
2022/06/21	0	0.00	1	69.40	69.10	-1	6,024	-0.02%
2022/06/20	1	68.30	1	68.70	68.30	0	6,034	0.00%
2022/06/16	0	0.00	7	69.40	68.80	-7	6,000	-0.12%
2022/06/15	1	68.60	0	0.00	68.80	1	6,342	0.02%
2022/06/14	0	0.00	1	68.50	68.60	-1	6,481	-0.02%
2022/06/09	1	69.50	0	0.00	69.40	1	6,904	0.01%
2022/06/06	0	0.00	1	69.30	69.50	-1	7,135	-0.01%
2022/06/02	1	68.70	0	0.00	68.90	1	7,250	0.01%
2022/05/27	0	0.00	2	66.95	67.00	-2	7,128	-0.03%
2022/05/26	2	66.25	0	0.00	65.90	2	7,201	0.03%
2022/05/24	5	64.90	0	0.00	64.90	5	7,279	0.07%
2022/05/23	0	0.00	1.5	65.43	65.30	-1.5	7,278	-0.02%
2022/05/20	1.5	65.63	0	0.00	65.30	1.5	7,296	0.02%
2022/05/19	1	64.40	0	0.00	64.70	1	7,274	0.01%
2022/05/18	1	65.10	0	0.00	65.20	1	7,214	0.01%
2022/05/17	3	64.97	0	0.00	64.50	3	7,177	0.04%
2022/05/16	3	64.60	0	0.00	64.20	3	7,123	0.04%
2022/05/13	5.1	65.33	6	64.78	64.60	-0.9	7,048	-0.01%
2022/05/12	2	67.90	0	0.00	67.70	2	6,802	0.03%
2022/05/10	0	0.00	0	69.60	69.70	0	6,755	0.00%
2022/05/06	2	70.00	0	0.00	70.60	2	6,771	0.03%
2022/05/03	0.1	70.20	0	0.00	70.40	0.1	6,908	0.00%
2022/04/29	0	0.00	1	70.00	70.30	-1	6,988	-0.01%
2022/04/28	7.1	69.01	0	0.00	69.40	7.1	7,031	0.10%
2022/04/26	0	0.00	2	71.30	71.30	-2	7,134	-0.03%
2022/04/25	0	0.00	1	70.50	70.50	-1	7,315	-0.01%
2022/04/21	0	0.00	1	71.90	71.90	-1	7,147	-0.01%
2022/04/20	0	0.00	8	70.75	70.70	-8	7,091	-0.11%
2022/04/15	1	70.40	1	70.50	70.30	0	7,000	0.00%
2022/04/14	1	71.00	0	0.00	71.50	1	6,987	0.01%
2022/04/12	0	0.00	1	71.20	71.00	-1	7,071	-0.01%
2022/04/11	0	0.00	1	70.80	70.80	-1	7,046	-0.01%
2022/04/08	1	71.10	5	71.24	71.60	-4	7,041	-0.06%
2022/04/01	1	72.10	0	0.00	72.50	1	6,933	0.01%
2022/03/31	1	72.30	0	0.00	72.40	1	6,919	0.01%
2022/03/30	1.2	72.52	3	72.67	72.70	-1.8	6,873	-0.03%
2022/03/29	0	0.00	2	72.85	72.80	-2	6,864	-0.03%
2022/03/28	2	72.65	2	72.80	72.80	0	6,831	0.00%
2022/03/25	3	73.13	2	73.55	73.60	1	6,816	0.01%
2022/03/24	4	72.90	14	73.47	73.60	-10	6,793	-0.15%
2022/03/23	0	0.00	1.1	72.96	73.00	-1.1	6,702	-0.02%
2022/03/22	0	0.00	6	72.45	72.80	-6	6,628	-0.09%
2022/03/21	5	72.34	2	71.90	71.90	3	6,518	0.05%
2022/03/17	0	0.00	1	72.20	72.90	-1	6,112	-0.02%
2022/03/16	0	0.00	2	71.85	72.10	-2	5,956	-0.03%
2022/03/15	2	71.60	5.5	71.35	71.60	-3.5	5,852	-0.06%
2022/03/14	0.1	70.50	5.1	71.49	71.60	-5	5,755	-0.09%
2022/03/11	2	70.70	3.3	70.45	70.40	-1.3	5,584	-0.02%
2022/03/10	0	0.00	2	69.50	69.60	-2	5,413	-0.04%
2022/03/08	0	0.00	17	68.51	68.60	-17	5,452	-0.31%
2022/03/07	2	67.70	5	67.60	67.60	-3	5,354	-0.06%
2022/03/01	1	70.00	2	70.40	70.30	-1	5,422	-0.02%
2022/02/25	1	68.80	5	69.00	69.10	-4	5,328	-0.08%
2022/02/24	1	69.00	3	68.67	69.00	-2	5,286	-0.04%
2022/02/23	0	0.00	1	69.60	69.80	-1	5,235	-0.02%
2022/02/22	4	69.18	4	69.43	69.60	0	5,238	0.00%
2022/02/18	1	70.00	0.2	70.10	70.10	0.8	5,306	0.02%
2022/02/17	1	70.30	1	69.70	70.30	0	5,349	0.00%
2022/02/16	1	69.50	0	0.00	69.80	1	5,368	0.02%
2022/02/15	1	69.20	0	0.00	69.10	1	5,457	0.02%
2022/02/11	1	70.40	1	70.20	70.60	0	5,513	0.00%
2022/02/10	0	0.00	1	70.60	70.80	-1	5,540	-0.02%
2022/02/09	1	69.70	6	70.07	70.80	-5	5,515	-0.09%
2022/02/08	0	0.00	3	69.53	69.70	-3	5,456	-0.05%
2022/01/26	0	69.30	0	0.00	69.30	0	5,489	0.00%
2022/01/24	1	70.80	2	69.90	70.80	-1	5,792	-0.02%
2022/01/21	1	70.00	2	70.20	70.40	-1	5,745	-0.02%
2022/01/20	0	0.00	6	70.92	70.90	-6	5,651	-0.11%
2022/01/19	6	70.85	16	70.81	71.00	-10	5,613	-0.18%
2022/01/18	0	0.00	21.5	70.16	70.40	-21.5	5,451	-0.39%
2022/01/17	2	68.85	7	69.26	69.00	-5	5,157	-0.10%
2022/01/14	1	69.30	6	69.03	69.00	-5	5,171	-0.10%
2022/01/13	3.2	69.21	10	69.30	69.30	-6.8	5,198	-0.13%
2022/01/12	0	0.00	2	68.80	69.30	-2	5,218	-0.04%
2022/01/10	2	68.45	1	68.80	68.80	1	5,236	0.02%
2022/01/07	1	68.80	1	68.80	69.10	0	5,255	0.00%
2022/01/05	1	68.70	0	0.00	68.90	1	5,207	0.02%
2022/01/04	10	68.53	14	68.14	68.30	-4	5,251	-0.08%
2022/01/03	3	69.03	3	69.20	68.90	0	5,199	0.00%
2021/12/30	2.4	69.04	3	69.00	69.10	-0.6	5,216	-0.01%
2021/12/29	0	0.00	1	69.20	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	21	69.30	69.40	-21	5,246	-0.40%
2021/12/27	0	0.00	19	68.85	69.00	-19	5,221	-0.36%
2021/12/24	1	68.60	3	68.70	68.70	-2	5,246	-0.04%
2021/12/23	3	68.37	2	68.65	68.70	1	5,275	0.02%
2021/12/21	2	68.70	1.2	68.60	68.70	0.8	5,306	0.02%
2021/12/20	0	0.00	8	68.19	68.50	-8	5,312	-0.15%
2021/12/17	1	67.90	3	68.30	68.20	-2	5,402	-0.04%
2021/12/16	0.5	67.90	0	0.00	67.90	0.5	5,404	0.01%
2021/12/15	1	67.20	0	0.00	67.70	1	5,462	0.02%
2021/12/14	1	67.20	11	67.33	67.50	-10	5,527	-0.18%
2021/12/13	0	0.00	1	67.60	67.40	-1	5,502	-0.02%
2021/12/10	0	0.00	1	67.80	67.90	-1	5,489	-0.02%
2021/12/09	1	67.80	5	67.80	68.00	-4	5,482	-0.07%
2021/12/08	2	67.20	0	0.00	67.10	2	5,438	0.04%
2021/12/07	0	0.00	1	67.00	66.80	-1	5,387	-0.02%
2021/12/06	0	0.00	2	66.50	66.90	-2	5,381	-0.04%
2021/12/03	2.2	66.53	0	0.00	66.40	2.2	5,382	0.04%
2021/12/02	4	66.40	1	66.60	66.40	3	5,331	0.06%
2021/12/01	1	66.40	0	0.00	66.90	1	5,259	0.02%
2021/11/30	5	66.78	0	0.00	66.60	5	5,250	0.10%
2021/11/29	3	66.70	0	0.00	67.00	3	5,112	0.06%
2021/11/26	2	67.40	0	0.00	67.30	2	5,111	0.04%
2021/11/25	3.2	67.71	4	68.13	67.80	-0.8	5,201	-0.02%
2021/11/23	1	68.30	0	0.00	68.30	1	5,190	0.02%
2021/11/22	0	0.00	9	68.41	68.20	-9	5,195	-0.17%
2021/11/19	1	68.10	1	68.00	68.10	0	5,249	0.00%
2021/11/18	2	68.10	1	68.50	68.30	1	5,245	0.02%
2021/11/17	14.1	68.11	1	68.10	68.00	13.1	5,224	0.25%
2021/11/16	8	68.24	3	68.13	68.40	5	5,203	0.10%
2021/11/15	1	68.30	3	68.00	68.00	-2	5,251	-0.04%
2021/11/12	6	67.33	1	67.40	67.70	5	5,276	0.09%
2021/11/11	0	0.00	4	67.70	67.90	-4	5,244	-0.08%
2021/11/10	7	68.40	0	0.00	68.40	7	5,304	0.13%
2021/11/09	2	68.40	0	0.00	69.00	2	5,375	0.04%
2021/11/08	1	68.20	2	68.30	68.50	-1	5,461	-0.02%
2021/11/05	4	68.60	5	68.92	69.00	-1	5,496	-0.02%
2021/11/04	2	69.15	1	69.20	69.30	1	5,483	0.02%
2021/11/03	3	69.63	1	69.20	69.50	2	5,504	0.04%
2021/11/02	5	69.82	12	69.99	69.30	-7	5,477	-0.13%
2021/11/01	0	0.00	4	67.63	68.10	-4	5,329	-0.08%
2021/10/29	6	67.68	2	67.80	68.00	4	5,344	0.07%
2021/10/27	4	67.40	3	67.53	67.70	1	5,372	0.02%
2021/10/26	0	0.00	1	67.60	67.90	-1	5,448	-0.02%
2021/10/25	0	0.00	1	67.20	67.10	-1	5,456	-0.02%
2021/10/22	1	67.10	2	67.20	67.40	-1	5,540	-0.02%
2021/10/21	2	67.85	0	0.00	67.40	2	5,629	0.04%
2021/10/20	11	68.11	11	67.93	67.80	0	5,599	0.00%
2021/10/19	0	0.00	2	68.05	67.90	-2	5,613	-0.04%
2021/10/18	0	0.00	1	67.80	67.80	-1	5,644	-0.02%
2021/10/15	1	67.50	0	0.00	67.70	1	5,681	0.02%
2021/10/14	13	67.59	9	67.87	67.40	4	5,724	0.07%
2021/10/13	3.3	67.97	2	67.80	67.80	1.3	5,744	0.02%
2021/10/12	0	0.00	2	67.50	67.70	-2	5,787	-0.03%
2021/10/07	5	67.10	3	67.00	66.80	2	5,886	0.03%
2021/10/06	0	0.00	3	66.20	66.50	-3	6,001	-0.05%
2021/10/04	1	66.60	4	66.38	66.10	-3	6,293	-0.05%
2021/10/01	0.4	66.00	0	0.00	66.00	0.4	6,320	0.01%
2021/09/30	0	0.00	1	66.20	67.00	-1	6,337	-0.02%
2021/09/29	2	65.70	3	65.60	65.80	-1	6,376	-0.02%
2021/09/28	3	66.77	3	66.70	66.50	0	6,517	0.00%
2021/09/27	5	67.06	22	67.33	67.20	-17	6,647	-0.26%
2021/09/24	23	66.96	22	67.35	67.10	1	6,925	0.01%
2021/09/23	11	65.84	3	66.00	66.10	8	7,370	0.11%
2021/09/22	11.2	64.93	11	65.02	65.60	0.2	7,624	0.00%
2021/09/17	6	65.07	1	65.20	64.70	5	7,717	0.06%
2021/09/16	1	64.80	0	0.00	64.90	1	7,809	0.01%
2021/09/15	1.2	64.82	2	64.95	64.60	-0.8	7,936	-0.01%
2021/09/13	3	64.73	2	65.10	65.20	1	8,176	0.01%
2021/09/09	1	64.10	2	64.10	64.20	-1	8,495	-0.01%
2021/09/08	0.2	64.70	1	64.70	64.40	-0.8	8,506	-0.01%
2021/09/07	4	65.12	0	0.00	65.10	4	8,576	0.05%
2021/09/06	3	65.70	1	65.40	65.30	2	8,622	0.02%
2021/09/03	0	0.00	6	64.92	65.30	-6	8,711	-0.07%
2021/09/02	3	64.77	2	64.65	64.50	1	8,730	0.01%
2021/09/01	5.5	65.00	0	0.00	64.90	5.5	8,760	0.06%
2021/08/31	1	64.90	0	0.00	64.80	1	8,750	0.01%
2021/08/30	1	64.30	0	0.00	64.60	1	8,683	0.01%
2021/08/27	0.2	64.80	0	0.00	64.70	0.2	8,706	0.00%
2021/08/26	0	0.00	2	64.70	64.60	-2	8,732	-0.02%
2021/08/25	8	64.70	4	64.15	64.30	4	8,778	0.05%
2021/08/24	1.1	64.90	0	0.00	64.90	1.1	8,764	0.01%
2021/08/23	3.2	64.58	0	0.00	64.50	3.2	8,846	0.04%
2021/08/20	2	64.50	0	0.00	64.20	2	8,974	0.02%
2021/08/19	5	64.18	2	64.25	64.50	3	9,122	0.03%
2021/08/18	6	63.87	7	63.71	64.10	-1	9,144	-0.01%
2021/08/17	4	64.00	5	64.60	64.50	-1	9,221	-0.01%
2021/08/16	9	64.70	1	64.90	64.50	8	9,212	0.09%
2021/08/13	6.5	66.05	2	65.95	65.70	4.5	9,230	0.05%
2021/08/12	4.2	67.02	2	67.05	66.60	2.2	9,300	0.02%
2021/08/11	3	67.70	0	0.00	67.80	3	9,333	0.03%
2021/08/10	4	67.30	6.5	67.85	68.00	-2.5	9,357	-0.03%
2021/08/09	0	0.00	4	67.60	67.50	-4	9,527	-0.04%
2021/08/06	6	68.32	3	68.23	68.30	3	9,564	0.03%
2021/08/05	5	68.46	6	68.43	68.80	-1	9,788	-0.01%
2021/08/04	0.2	67.10	2	66.90	67.20	-1.8	10,213	-0.02%
2021/08/03	2	67.00	1	66.80	67.10	1	10,434	0.01%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	2	67.05	0	0.00	67.30	2	10,571	0.02%
2021/07/29	2	67.50	1	67.20	67.60	1	10,767	0.01%
2021/07/28	7	67.70	1	67.70	67.80	6	10,891	0.06%
2021/07/27	3	67.43	0	0.00	68.00	3	11,112	0.03%
2021/07/26	5.3	66.75	1	67.20	66.90	4.3	11,257	0.04%
2021/07/23	1	66.80	1	66.90	66.80	0	11,392	0.00%
2021/07/22	1	67.00	1	67.00	67.10	0	11,465	0.00%
2021/07/21	3.3	67.02	1	67.30	67.20	2.3	11,550	0.02%
2021/07/20	13	67.38	1	67.60	67.20	12	11,656	0.10%
2021/07/19	2	67.50	0	0.00	67.90	2	11,774	0.02%
2021/07/16	8	67.76	0	0.00	68.00	8	12,296	0.07%
2021/07/15	1	67.80	1	67.80	67.90	0	12,418	0.00%
2021/07/14	4.1	67.80	0	0.00	67.80	4.1	12,453	0.03%
2021/07/13	2	67.95	7	67.59	68.00	-5	12,488	-0.04%
2021/07/12	33.1	66.94	5.1	66.98	66.90	28	12,472	0.22%
2021/07/09	4	67.53	12	67.51	67.60	-8	12,388	-0.06%
2021/07/08	4	68.18	0.1	68.80	68.10	4	12,472	0.03%
2021/07/07	4	68.18	6	68.03	68.30	-2	12,569	-0.02%
2021/07/06	4	68.28	2.1	68.21	68.30	2	12,718	0.02%
2021/07/05	21.3	67.97	5	67.90	68.70	16.3	12,813	0.13%
2021/07/02	5	67.88	2	67.95	68.00	3	12,858	0.02%
2021/07/01	25.9	68.53	0	0.00	68.30	25.9	12,921	0.20%
2021/06/30	29.2	68.95	1	68.60	68.80	28.2	12,878	0.22%
2021/06/29	16	73.77	20.5	73.61	73.70	-4.5	12,478	-0.04%
2021/06/28	5	74.04	1.1	74.10	74.00	3.9	12,325	0.03%
2021/06/25	2.5	74.62	2	74.50	74.50	0.5	12,356	0.00%
2021/06/24	2	74.80	3	74.90	74.50	-1	12,490	-0.01%
2021/06/23	4	74.35	1	74.40	74.60	3	13,119	0.02%
2021/06/22	23	74.37	20	74.92	74.30	3	13,325	0.02%
2021/06/21	24	74.07	2	74.00	74.40	22	13,359	0.16%
2021/06/18	24	74.31	24.4	74.66	74.70	-0.4	13,457	0.00%
2021/06/17	1.1	73.69	3	74.00	74.00	-1.9	13,494	-0.01%
2021/06/16	0	0.00	1	73.50	73.80	-1	13,793	-0.01%
2021/06/15	6.3	72.53	0.2	72.50	73.00	6.1	14,090	0.04%
2021/06/11	1.2	72.47	0	0.00	72.30	1.2	14,259	0.01%
2021/06/09	6.5	73.07	1	72.70	72.70	5.5	14,498	0.04%
2021/06/08	1	73.20	0	0.00	73.50	1	14,816	0.01%
2021/06/07	2	72.65	3	73.00	72.90	-1	15,404	-0.01%
2021/06/04	1	73.20	0	0.00	73.40	1	15,470	0.01%
2021/06/03	1	73.60	7	73.67	73.50	-6	15,584	-0.04%
2021/06/02	1	73.30	4.3	73.92	73.60	-3.3	15,739	-0.02%
2021/06/01	1	73.50	2	73.60	73.80	-1	15,892	-0.01%
2021/05/31	2	73.00	2.2	73.00	73.50	-0.2	15,999	0.00%
2021/05/28	0	0.00	13	73.25	73.20	-13	16,099	-0.08%
2021/05/27	1	72.70	0	0.00	73.20	1	16,226	0.01%
2021/05/26	2	73.05	4	73.08	73.30	-2	16,505	-0.01%
2021/05/25	2	72.80	3	72.80	72.90	-1	16,687	-0.01%
2021/05/24	2	72.55	7	72.57	72.70	-5	16,815	-0.03%
2021/05/21	6	73.00	20	72.54	72.50	-14	16,964	-0.08%
2021/05/20	3	72.17	4	72.20	72.10	-1	17,089	-0.01%
2021/05/19	2	71.10	21	71.00	71.50	-19	17,153	-0.11%
2021/05/18	12	70.23	1.5	69.67	70.20	10.5	17,358	0.06%
2021/05/17	9	68.69	10.2	68.80	68.40	-1.2	17,964	-0.01%
2021/05/14	5	70.40	1	70.70	70.60	4	17,941	0.02%
2021/05/13	2	70.25	3.5	70.24	70.10	-1.5	18,054	-0.01%
2021/05/12	5	70.14	31	70.70	71.10	-26	17,959	-0.14%
2021/05/11	73	69.75	3	69.70	69.30	70	17,558	0.40%
2021/05/07	4	70.75	0	71.00	71.10	4	18,197	0.02%
2021/05/06	16.1	70.26	18	70.49	69.70	-1.9	19,274	-0.01%
2021/05/05	7.2	71.13	2	71.30	70.80	5.2	19,804	0.03%
2021/05/04	7.5	71.43	17.5	70.96	71.50	-10	20,037	-0.05%
2021/05/03	13.3	72.48	13	72.65	72.20	0.3	20,055	0.00%
2021/04/29	5	73.82	4	73.68	73.60	1	20,347	0.00%
2021/04/28	2.2	73.65	3	73.57	73.60	-0.8	20,672	0.00%
2021/04/27	7.5	73.25	12	73.30	73.30	-4.5	21,355	-0.02%
2021/04/26	18.7	73.52	4	73.65	73.60	14.7	21,679	0.07%
2021/04/23	5	74.10	1.1	73.81	73.90	3.9	22,419	0.02%
2021/04/22	100.1	74.52	24	74.63	74.10	76.1	24,604	0.31%
2021/04/21	1	73.50	6.2	74.04	74.30	-5.2	25,484	-0.02%
2021/04/20	12	73.61	1	73.50	74.00	11	26,144	0.04%
2021/04/19	2.5	73.70	12	73.77	73.80	-9.5	26,288	-0.04%
2021/04/16	2	73.30	3	73.40	73.50	-1	26,368	0.00%
2021/04/15	7	73.03	7.2	72.98	73.00	-0.2	26,429	0.00%
2021/04/14	16	72.13	22	72.54	73.20	-6	26,434	-0.02%
2021/04/13	5	72.72	11	72.66	72.50	-6	26,365	-0.02%
2021/04/12	21	72.79	12.1	72.71	72.70	8.9	26,479	0.03%
2021/04/09	13	73.33	3	73.30	73.30	10	26,461	0.04%
2021/04/08	10	73.78	3.2	73.74	73.60	6.8	26,327	0.03%
2021/04/07	22	72.80	9.2	72.70	72.80	12.8	26,181	0.05%
2021/04/06	10.3	73.33	8	73.41	73.00	2.3	26,030	0.01%
2021/04/01	7	73.50	3	73.57	73.50	4	25,829	0.02%
2021/03/31	5	73.86	34	73.95	74.10	-29	25,726	-0.11%
2021/03/30	9.3	73.40	44	73.50	73.70	-34.7	25,623	-0.14%
2021/03/29	55.1	73.78	47	73.70	73.60	8.1	25,510	0.03%
2021/03/26	71.1	73.96	64.2	73.83	73.80	6.9	25,357	0.03%
2021/03/25	22.3	74.63	23	75.03	75.70	-0.7	24,820	0.00%
2021/03/24	4	74.58	3	74.17	74.20	1	24,692	0.00%
2021/03/23	5	73.62	6	73.95	74.00	-1	24,594	0.00%
2021/03/22	39	74.30	4	74.05	74.00	35	24,491	0.14%
2021/03/19	39	74.53	2	74.65	75.00	37	24,545	0.15%
2021/03/18	8.1	74.30	11	74.21	74.30	-2.9	24,358	-0.01%
2021/03/17	4	72.30	25.1	72.32	72.30	-21.1	24,366	-0.09%
2021/03/16	8.1	71.74	2	71.70	71.50	6.1	24,370	0.03%
2021/03/15	4.8	71.33	14	71.00	71.50	-9.2	24,405	-0.04%
2021/03/12	12	71.44	2	71.10	71.40	10	24,426	0.04%
2021/03/11	44.1	71.33	5.1	71.70	72.00	39	24,483	0.16%
2021/03/10	2	74.35	6.5	74.12	73.90	-4.5	23,998	-0.02%
2021/03/09	9.2	72.87	5.5	73.01	72.80	3.7	23,975	0.02%
2021/03/08	4	74.23	0	0.00	73.20	4	23,979	0.02%
2021/03/05	5	73.80	2	73.75	73.50	3	23,936	0.01%
2021/03/04	8	74.46	6	74.97	74.30	2	23,982	0.01%
2021/03/03	5.9	74.75	6	74.65	75.50	-0.1	23,918	0.00%
2021/03/02	9.3	74.58	15.1	74.13	73.90	-5.9	23,861	-0.02%
2021/02/26	44.4	74.89	18	74.97	74.60	26.4	23,754	0.11%
2021/02/25	27	75.97	1	76.10	75.90	26	23,456	0.11%
2021/02/24	21.4	76.44	25.7	76.34	76.00	-4.3	23,325	-0.02%
2021/02/23	19.3	74.90	18	75.09	75.10	1.3	23,270	0.01%
2021/02/22	10	75.87	1	75.90	75.80	9	23,118	0.04%
2021/02/19	17.1	75.29	15	76.00	76.10	2.1	22,985	0.01%
2021/02/18	12.1	75.41	4	75.23	75.40	8.1	22,853	0.04%
2021/02/17	64.6	75.48	51	75.48	75.20	13.6	22,678	0.06%
2021/02/05	10.1	78.80	1	78.80	78.40	9.1	22,274	0.04%
2021/02/04	5	79.16	3	78.97	78.90	2	22,157	0.01%
2021/02/03	5.1	78.08	5	78.22	78.20	0.1	22,161	0.00%
2021/02/02	10	78.35	1	79.10	78.10	9	22,341	0.04%
2021/02/01	12.3	77.72	10	77.66	78.00	2.3	22,368	0.01%
2021/01/29	32	80.82	26	80.62	78.40	6	22,106	0.03%
2021/01/28	83	82.15	106	81.81	81.50	-23	21,406	-0.11%	大賣/
2021/01/27	23	80.86	24.1	80.55	81.10	-1.1	20,213	-0.01%
2021/01/26	16.1	78.57	13.1	78.60	77.70	3	19,412	0.02%
2021/01/25	9	77.80	19	77.64	78.00	-10	19,027	-0.05%
2021/01/22	14.1	76.71	20	77.49	77.60	-5.9	18,789	-0.03%
2021/01/21	26	77.31	13.1	77.50	77.00	12.9	18,280	0.07%
2021/01/20	33	76.56	41.8	76.47	76.00	-8.8	17,816	-0.05%
2021/01/19	35.1	79.07	17.2	79.22	79.00	17.9	17,029	0.11%
2021/01/18	49.1	78.99	44.1	78.64	79.00	5	16,570	0.03%
2021/01/15	197.8	81.89	143.2	82.30	80.40	54.6	15,678	0.35%	大買/大賣/
2021/01/14	23.1	76.05	116.1	77.60	77.90	-93	13,423	-0.69%	大賣/
2021/01/13	46	70.35	68	69.70	70.90	-22	12,034	-0.18%
2021/01/12	8	67.55	8	67.28	67.50	0	11,175	0.00%
2021/01/11	16	66.86	2	67.20	67.30	14	10,964	0.13%
2021/01/08	24	67.05	1	66.90	67.40	23	10,765	0.21%
2021/01/07	4	66.73	0	0.00	66.80	4	10,613	0.04%
2021/01/06	2	67.20	2	66.85	66.70	0	10,633	0.00%
2021/01/05	8	66.91	2	66.85	66.80	6	10,501	0.06%
2021/01/04	19	67.62	1	67.00	68.00	18	10,269	0.18%
2020/12/31	5	67.20	6	67.42	67.30	-1	10,070	-0.01%
2020/12/30	2	67.50	0	0.00	67.50	2	10,034	0.02%
2020/12/29	1	67.10	12	67.91	67.10	-11	9,957	-0.11%
2020/12/28	70.1	68.00	0	0.00	68.00	70.1	9,906	0.71%
2020/12/25	2	67.60	18	67.61	67.80	-16	9,956	-0.16%
2020/12/24	6	66.80	0	0.00	66.80	6	9,924	0.06%
2020/12/23	6	66.38	0	0.00	66.80	6	9,889	0.06%
2020/12/22	5	66.90	1	66.20	66.20	4	9,905	0.04%
2020/12/21	4	65.88	6	65.95	66.20	-2	9,896	-0.02%
2020/12/18	5	67.56	16	67.62	66.70	-11	9,762	-0.11%
2020/12/17	26	67.82	5	67.88	67.90	21	9,618	0.22%
2020/12/16	0	0.00	31	68.33	68.50	-31	9,602	-0.32%
2020/12/15	40	68.00	28	67.63	67.30	12	9,669	0.12%
2020/12/14	12	70.21	5	70.60	69.60	7	9,443	0.07%
2020/12/11	17	70.62	10.2	70.57	69.90	6.8	9,331	0.07%
2020/12/10	4.2	68.96	7	69.16	69.40	-2.8	8,938	-0.03%
2020/12/09	18	68.97	6	69.32	69.40	12	8,781	0.14%
2020/12/08	19	68.41	2	68.50	68.40	17	8,606	0.20%
2020/12/07	16	68.23	6	68.43	68.80	10	8,455	0.12%
2020/12/04	0	0.00	9	66.46	66.60	-9	8,094	-0.11%
2020/12/03	3	66.10	1	66.30	66.10	2	8,018	0.02%
2020/12/02	1	66.50	10	66.43	66.40	-9	7,971	-0.11%
2020/12/01	2	65.20	0	0.00	65.50	2	7,857	0.03%
2020/11/30	8	66.34	0	0.00	65.30	8	7,741	0.10%
2020/11/27	16	66.49	10	66.60	66.50	6	7,551	0.08%
2020/11/26	12	66.07	1	66.10	66.50	11	7,521	0.15%
2020/11/25	3	66.07	6	65.90	65.90	-3	7,510	-0.04%
2020/11/24	17	66.02	1	66.20	66.20	16	7,477	0.21%
2020/11/23	14	66.08	2	65.90	65.90	12	7,358	0.16%
2020/11/20	3	65.83	2	66.00	65.60	1	7,246	0.01%
2020/11/19	1	65.10	0	0.00	65.00	1	7,129	0.01%
2020/11/18	0	0.00	7	65.09	65.30	-7	7,205	-0.10%
2020/11/17	0	0.00	1	64.90	65.00	-1	7,243	-0.01%
2020/11/16	2	65.00	2	65.20	65.00	0	7,368	0.00%
2020/11/13	18	63.82	5	63.86	64.10	13	7,365	0.18%
2020/11/12	0	0.00	3	62.30	62.30	-3	7,281	-0.04%
2020/11/11	4	61.08	1.1	61.75	62.50	2.9	7,841	0.04%
2020/11/10	11.1	60.25	6	60.25	60.30	5.1	8,501	0.06%
2020/11/09	0	0.00	5	61.22	60.90	-5	8,160	-0.06%
2020/11/05	0	0.00	1	62.30	62.30	-1	8,012	-0.01%
2020/11/04	1	62.30	0	0.00	62.30	1	8,066	0.01%
2020/11/03	0	0.00	1	62.30	62.40	-1	8,181	-0.01%
2020/10/30	2	61.50	0	0.00	61.50	2	8,537	0.02%
2020/10/28	3	62.33	0	0.00	62.30	3	8,639	0.03%
2020/10/27	2	62.30	2	62.10	62.50	0	8,706	0.00%
2020/10/22	1	62.50	0	0.00	62.30	1	8,865	0.01%
2020/10/21	3	62.90	5	63.60	62.80	-2	8,820	-0.02%
2020/10/20	0	0.00	1	63.70	63.50	-1	8,922	-0.01%
2020/10/19	5	63.60	1	64.00	63.50	4	8,992	0.04%
2020/10/16	0	0.00	1	63.10	63.10	-1	9,136	-0.01%
2020/10/15	1	63.20	0	0.00	63.10	1	9,382	0.01%
2020/10/14	3	64.33	2	64.60	63.70	1	9,365	0.01%
2020/10/13	7	63.89	0	0.00	64.20	7	9,314	0.08%
2020/10/12	0	0.00	2	63.90	64.10	-2	9,380	-0.02%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/06	0	0.00	3	63.67	63.80	-3	9,513	-0.03%
2020/10/05	18	63.48	1	63.40	63.20	17	9,602	0.18%
2020/09/30	0	0.00	5	63.62	63.80	-5	9,703	-0.05%
2020/09/29	2	62.60	0	0.00	62.90	2	9,763	0.02%
2020/09/25	10	61.20	10	61.00	61.30	0	9,978	0.00%
2020/09/24	3	62.33	1	62.30	61.50	2	10,068	0.02%
2020/09/23	1	63.20	0	0.00	63.00	1	10,071	0.01%
2020/09/22	1	63.30	0	0.00	63.20	1	10,826	0.01%
2020/09/21	2	64.65	1	65.10	64.20	1	11,198	0.01%
2020/09/18	0	0.00	4	65.00	65.60	-4	11,465	-0.03%
2020/09/17	4.5	64.17	0	0.00	63.90	4.5	11,566	0.04%
2020/09/16	0	0.00	1	64.30	64.00	-1	11,769	-0.01%
2020/09/15	5.3	63.92	1	64.10	63.90	4.3	11,987	0.04%
2020/09/14	0	0.00	1	63.90	63.80	-1	12,033	-0.01%
2020/09/11	6	62.67	2	63.20	62.80	4	12,060	0.03%
2020/09/10	2	63.00	0	0.00	62.80	2	12,134	0.02%
2020/09/08	0	0.00	3	62.87	63.10	-3	12,530	-0.02%
2020/09/07	1	63.50	0	0.00	62.90	1	12,889	0.01%
2020/09/04	1	62.60	5	63.08	63.60	-4	12,959	-0.03%
2020/09/02	3	63.73	2	63.80	63.70	1	13,103	0.01%
2020/09/01	0	0.00	1	63.30	63.50	-1	13,101	-0.01%
2020/08/28	3	62.97	1	63.10	62.90	2	13,242	0.02%
2020/08/26	1	63.60	2.7	63.30	63.60	-1.7	13,311	-0.01%
2020/08/25	4	63.70	1	64.30	63.80	3	13,476	0.02%
2020/08/24	6	63.48	5	63.44	63.30	1	13,484	0.01%
2020/08/21	3	64.53	1	65.30	64.40	2	13,382	0.01%
2020/08/20	8	64.43	13	64.45	64.00	-5	13,352	-0.04%
2020/08/19	6	67.43	12	66.95	66.60	-6	13,179	-0.05%
2020/08/18	4	67.95	27	68.01	67.70	-23	13,092	-0.18%
2020/08/17	22	68.88	20	69.07	69.10	2	13,050	0.02%
2020/08/14	48	65.85	43	66.73	66.70	5	12,536	0.04%
2020/08/12	1	62.30	1	62.00	62.10	0	11,973	0.00%
2020/08/11	12.2	62.76	2	62.55	62.00	10.2	12,059	0.08%
2020/08/10	2	63.65	0	0.00	63.60	2	12,418	0.02%
2020/08/07	1	64.10	1	63.50	63.60	0	12,421	0.00%
2020/08/06	0	0.00	3	63.80	64.00	-3	12,425	-0.02%
2020/08/05	2	63.85	7	64.00	63.40	-5	12,453	-0.04%
2020/08/04	3	63.27	8	63.91	63.80	-5	12,389	-0.04%
2020/08/03	1	62.20	1	62.10	62.10	0	12,256	0.00%
2020/07/31	17	61.59	0	0.00	61.70	17	12,209	0.14%
2020/07/30	5	60.46	0	0.00	61.30	5	12,140	0.04%
2020/07/29	2	60.65	1	60.60	60.10	1	12,083	0.01%
2020/07/28	5	60.84	1	61.50	60.60	4	12,092	0.03%
2020/07/27	5	60.86	26	60.53	60.40	-21	12,154	-0.17%
2020/07/24	3	61.80	0	0.00	61.20	3	12,241	0.02%
2020/07/23	8	62.00	0	0.00	62.20	8	12,237	0.07%
2020/07/22	0.2	62.00	1	62.00	61.90	-0.8	12,201	-0.01%
2020/07/21	7	61.54	6	61.40	61.20	1	12,219	0.01%
2020/07/20	6	61.68	6	62.13	61.50	0	12,115	0.00%
2020/07/17	7	64.09	0	0.00	64.00	7	11,970	0.06%
2020/07/16	2	64.10	0	0.00	64.10	2	12,076	0.02%
2020/07/15	6	64.37	0	0.00	63.90	6	12,107	0.05%
2020/07/14	4	64.93	0	0.00	64.70	4	12,193	0.03%
2020/07/13	1	64.30	1	64.90	64.80	0	12,260	0.00%
2020/07/10	3	64.03	1	63.90	63.70	2	12,339	0.02%
2020/07/09	0	0.00	2	65.00	64.80	-2	12,411	-0.02%
2020/07/08	7	65.09	1	65.30	65.10	6	12,351	0.05%
2020/07/07	5	65.70	5	65.36	65.60	0	12,272	0.00%
2020/07/06	0	0.00	3	66.73	66.50	-3	12,140	-0.02%
2020/07/03	6	65.92	5	66.10	66.10	1	12,122	0.01%
2020/07/02	2	65.10	3	65.00	65.30	-1	12,087	-0.01%
2020/07/01	4	64.63	19	64.52	64.50	-15	12,103	-0.12%
2020/06/30	26	64.59	0	0.00	64.00	26	12,039	0.22%
2020/06/29	3	69.90	18	70.12	69.80	-15	11,418	-0.13%
2020/06/24	3	70.00	19	70.31	70.10	-16	11,148	-0.14%
2020/06/23	1	70.50	7	70.76	70.00	-6	11,187	-0.05%
2020/06/22	3.1	70.36	0	0.00	70.10	3.1	10,980	0.03%
2020/06/19	4.1	68.80	0	0.00	68.80	4.1	10,829	0.04%
2020/06/18	0	0.00	4	68.83	68.90	-4	10,687	-0.04%
2020/06/17	3	68.33	4	68.23	68.60	-1	10,682	-0.01%
2020/06/16	10	68.75	0	0.00	68.60	10	10,759	0.09%
2020/06/15	2	68.75	3	68.40	67.80	-1	10,819	-0.01%
2020/06/12	4	68.53	7	67.56	69.10	-3	10,733	-0.03%
2020/06/11	7	69.56	4	69.30	67.80	3	10,583	0.03%
2020/06/10	0	0.00	6	66.97	67.00	-6	10,270	-0.06%
2020/06/09	0	0.00	6	66.57	66.00	-6	10,382	-0.06%
2020/06/08	2	66.80	0	0.00	66.80	2	10,395	0.02%
2020/06/05	10	66.00	5	66.28	66.30	5	10,372	0.05%
2020/06/04	0	0.00	1	66.40	66.40	-1	10,458	-0.01%
2020/06/03	2	66.30	9	66.17	66.10	-7	10,478	-0.07%
2020/06/02	10	64.90	1	65.00	65.10	9	10,380	0.09%
2020/06/01	5	64.32	1	64.50	64.20	4	10,357	0.04%
2020/05/29	1	62.50	1	64.50	64.50	0	10,339	0.00%
2020/05/28	4	61.50	0	0.00	61.50	4	10,282	0.04%
2020/05/27	0	0.00	6	62.23	62.00	-6	10,402	-0.06%
2020/05/26	0	0.00	1	62.30	62.00	-1	10,471	-0.01%
2020/05/25	2	60.80	1	61.50	61.50	1	10,386	0.01%
2020/05/22	6	60.60	0	0.00	60.70	6	10,385	0.06%
2020/05/21	9	60.84	0	0.00	60.60	9	10,324	0.09%
2020/05/20	6	61.20	0	0.00	61.00	6	10,203	0.06%
2020/05/19	5	61.52	0	0.00	61.10	5	10,136	0.05%
2020/05/18	2	62.75	0	0.00	63.00	2	9,912	0.02%
2020/05/15	9	62.64	3	63.23	62.60	6	9,872	0.06%
2020/05/14	1	65.50	1	66.00	66.00	0	9,435	0.00%
2020/05/13	1	66.00	2	66.30	66.50	-1	9,364	-0.01%
2020/05/08	0	0.00	1	66.30	66.30	-1	9,157	-0.01%
2020/05/07	0	0.00	10	65.40	65.30	-10	9,155	-0.11%
2020/05/06	0	0.00	2	65.50	65.00	-2	9,143	-0.02%
2020/05/05	1	65.60	1	65.30	65.30	0	9,168	0.00%
2020/05/04	3	64.93	0	0.00	64.90	3	9,171	0.03%
2020/04/30	10	66.00	11	66.00	66.10	-1	9,167	-0.01%
2020/04/29	0	0.00	1	66.10	65.50	-1	9,145	-0.01%
2020/04/27	1	65.80	0	0.00	65.40	1	9,228	0.01%
2020/04/24	0	0.00	4	64.85	64.70	-4	9,151	-0.04%
2020/04/23	3	63.63	2	64.20	64.40	1	9,083	0.01%
2020/04/22	1	62.70	2	63.20	63.10	-1	8,999	-0.01%
2020/04/21	1	64.10	2	63.60	63.20	-1	8,908	-0.01%
2020/04/20	11	64.91	0	0.00	64.40	11	8,809	0.12%
2020/04/17	3	65.53	1	65.60	65.10	2	8,824	0.02%
2020/04/16	2	64.20	0	0.00	65.00	2	8,673	0.02%
2020/04/14	0	0.00	4	63.23	63.70	-4	8,529	-0.05%
2020/04/13	0	0.00	1	62.00	62.00	-1	8,480	-0.01%
2020/04/10	1	61.70	0	0.00	62.00	1	8,483	0.01%
2020/04/09	2	61.60	1	62.00	61.80	1	8,497	0.01%
2020/04/08	8	62.60	9	62.48	62.50	-1	8,461	-0.01%
2020/04/07	2	61.80	0	0.00	61.80	2	8,374	0.02%
2020/04/06	3	61.37	11	61.32	61.60	-8	8,244	-0.10%
2020/04/01	4	58.70	1	58.90	58.40	3	8,028	0.04%
2020/03/31	2	58.55	1	59.60	58.00	1	7,929	0.01%
2020/03/30	11	59.13	0	0.00	59.30	11	7,705	0.14%
2020/03/27	3	60.13	48	60.47	60.10	-45	7,575	-0.59%
2020/03/25	1	55.20	1	55.30	54.90	0	7,265	0.00%
2020/03/24	0	0.00	2	51.35	51.90	-2	7,242	-0.03%
2020/03/23	4	49.19	0	0.00	48.20	4	7,341	0.05%
2020/03/20	1	51.60	2	52.05	51.80	-1	7,335	-0.01%
2020/03/19	1	48.90	0	0.00	48.10	1	7,245	0.01%
2020/03/18	0	0.00	3	50.63	50.30	-3	7,137	-0.04%
2020/03/17	0.1	51.00	0	0.00	50.70	0.1	7,143	0.00%
2020/03/13	5	54.58	1	54.80	55.30	4	7,017	0.06%
2020/03/12	3	57.80	10	57.59	56.80	-7	6,839	-0.10%
2020/03/11	3	59.63	0	0.00	59.40	3	6,756	0.04%
2020/03/10	2	59.95	31	60.49	60.30	-29	6,727	-0.43%
2020/03/09	2	60.15	1	61.80	61.30	1	6,612	0.02%
2020/03/06	1	61.40	2	61.20	61.30	-1	6,580	-0.02%
2020/03/05	0	0.00	3	62.87	62.90	-3	6,605	-0.05%
2020/03/04	0	0.00	2	61.85	61.60	-2	6,685	-0.03%
2020/03/03	0	0.00	1	61.80	61.00	-1	6,584	-0.02%
2020/03/02	7	60.50	0	0.00	60.30	7	6,503	0.11%
2020/02/27	2.1	62.99	0	0.00	62.70	2.1	6,430	0.03%
2020/02/26	6	64.00	1	64.70	64.20	5	6,378	0.08%
2020/02/25	2	63.85	0.5	64.70	64.70	1.5	6,416	0.02%
2020/02/24	2	64.40	0	0.00	64.50	2	6,523	0.03%
2020/02/19	1	65.70	3	66.93	66.70	-2	6,893	-0.03%
2020/02/18	0	0.00	2	66.00	66.00	-2	6,983	-0.03%
2020/02/17	3	65.50	4	65.50	65.80	-1	7,238	-0.01%
2020/02/14	0.1	65.90	1	66.00	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	1	65.40	65.40	-1	8,226	-0.01%
2020/02/11	4	64.75	4	65.20	65.50	0	9,655	0.00%
2020/02/10	1	65.00	1	64.20	64.70	0	9,654	0.00%
2020/02/07	1	65.30	1	65.20	65.30	0	9,618	0.00%
2020/02/06	7	66.30	12	65.95	66.60	-5	9,648	-0.05%
2020/02/05	2	64.00	1	64.90	64.80	1	9,685	0.01%
2020/02/04	13	64.92	1	65.10	64.80	12	9,735	0.12%
2020/02/03	6	62.22	19	62.66	63.90	-13	9,818	-0.13%
2020/01/31	1.5	63.67	10	64.00	63.60	-8.5	9,843	-0.09%
2020/01/30	5	63.10	5	63.64	62.80	0	9,970	0.00%
2020/01/20	2	68.05	0	0.00	68.00	2	9,796	0.02%
2020/01/17	0	0.00	10	68.00	67.90	-10	9,809	-0.10%
2020/01/15	0	0.00	1	68.80	68.20	-1	9,888	-0.01%
2020/01/14	0	0.00	10	69.00	69.10	-10	9,932	-0.10%
2020/01/13	0	0.00	33	68.91	69.20	-33	9,978	-0.33%
2020/01/10	1	67.00	11	67.05	67.00	-10	10,257	-0.10%
2020/01/09	4	67.75	1	67.20	67.40	3	10,402	0.03%
2020/01/08	2	67.50	8	67.59	67.70	-6	10,386	-0.06%
2020/01/07	8	68.15	5	67.82	68.30	3	10,325	0.03%
2020/01/06	6	66.90	2	66.80	66.80	4	10,281	0.04%
2020/01/03	3	68.00	2	68.55	68.20	1	10,280	0.01%
2020/01/02	2	68.40	13	68.43	68.60	-11	10,267	-0.11%
2019/12/31	2	68.40	0	0.00	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	1	69.20	2	69.40	69.40	-1	10,289	-0.01%
2019/12/26	1	69.40	3	69.07	69.20	-2	10,324	-0.02%
2019/12/25	1	69.30	1	69.40	69.30	0	10,395	0.00%
2019/12/24	0	0.00	10	70.00	69.20	-10	10,415	-0.10%
2019/12/23	1	70.20	37	70.15	69.80	-36	10,403	-0.35%
2019/12/20	1	70.00	2.2	70.32	70.10	-1.2	10,393	-0.01%
2019/12/19	7	70.60	2	70.05	70.20	5	10,340	0.05%
2019/12/18	51	71.06	22	70.84	71.10	29	10,264	0.28%
2019/12/17	1	69.00	4	69.33	69.80	-3	10,110	-0.03%
2019/12/16	41	69.26	1	69.00	68.70	40	10,061	0.40%
2019/12/13	11	68.37	2	68.30	68.80	9	10,081	0.09%
2019/12/12	8	69.29	7	69.30	69.00	1	10,022	0.01%
2019/12/11	4	68.23	7	68.06	68.70	-3	9,921	-0.03%
2019/12/10	1	68.80	4	68.50	68.90	-3	9,860	-0.03%
2019/12/09	3	68.57	1	68.40	68.40	2	9,870	0.02%
2019/12/06	1	68.80	1	69.00	69.00	0	9,834	0.00%
2019/12/04	2	69.10	1	69.20	69.00	1	9,768	0.01%
2019/12/03	15	69.00	25	68.89	69.10	-10	9,735	-0.10%
2019/12/02	1	67.00	7	67.40	67.50	-6	9,595	-0.06%
2019/11/29	5	67.96	6	68.03	68.00	-1	9,533	-0.01%
2019/11/28	2	69.65	8	69.33	69.50	-6	9,419	-0.06%
2019/11/27	0	0.00	6	70.07	69.70	-6	9,548	-0.06%
2019/11/26	1	70.50	9	70.40	70.20	-8	9,489	-0.08%
2019/11/25	2	69.80	14	69.83	69.90	-12	9,335	-0.13%
2019/11/22	20	70.84	3	70.87	70.80	17	9,321	0.18%
2019/11/21	3	70.00	1	70.50	71.30	2	9,256	0.02%
2019/11/20	6	70.85	9	70.80	71.00	-3	9,097	-0.03%
2019/11/19	6	70.50	21	70.52	70.70	-15	8,977	-0.17%
2019/11/18	4	70.18	6	70.00	70.00	-2	8,747	-0.02%
2019/11/15	0	0.00	2	70.20	69.80	-2	8,659	-0.02%
2019/11/14	0	0.00	263	70.11	70.00	-263	8,545	-3.08%	大賣/鉅額交易
2019/11/13	5	69.94	8	70.11	70.00	-3	8,312	-0.04%
2019/11/12	14	68.04	16	67.88	68.60	-2	7,853	-0.03%
2019/11/11	12	66.92	30	67.25	66.70	-18	7,394	-0.24%
2019/11/08	21	66.89	63.5	66.25	67.30	-42.5	7,023	-0.61%
2019/11/07	2	61.10	10	61.00	61.20	-8	6,158	-0.13%
2019/11/05	6	61.22	4	60.93	61.00	2	6,181	0.03%
2019/11/04	0	0.00	12	60.94	61.10	-12	6,224	-0.19%
2019/11/01	1	60.00	3	60.23	60.20	-2	6,196	-0.03%
2019/10/31	3	59.57	28	59.65	59.30	-25	6,190	-0.40%
2019/10/30	0	0.00	7	60.56	60.40	-7	6,095	-0.11%
2019/10/29	4	60.83	16	60.67	60.70	-12	6,217	-0.19%
2019/10/28	2	59.80	8	59.94	59.80	-6	6,159	-0.10%
2019/10/25	1	59.20	9	59.51	59.60	-8	6,204	-0.13%
2019/10/24	0	0.00	5	59.22	59.30	-5	6,228	-0.08%
2019/10/23	0	0.00	7.5	59.05	59.20	-7.5	6,267	-0.12%
2019/10/22	11	58.62	2	59.05	58.50	9	6,216	0.14%
2019/10/21	4	58.10	2	58.25	58.30	2	6,157	0.03%
2019/10/18	22	58.97	17	58.43	58.00	5	6,074	0.08%
2019/10/17	4	56.40	7	56.51	57.30	-3	5,714	-0.05%
2019/10/16	0	0.00	3	55.50	55.50	-3	5,511	-0.05%
2019/10/15	2	55.20	1	55.20	55.10	1	5,528	0.02%
2019/10/14	0	0.00	7	55.23	55.00	-7	5,583	-0.13%
2019/10/09	2	54.80	0	0.00	54.00	2	5,533	0.04%
2019/10/08	5	55.20	4	55.30	55.10	1	5,520	0.02%
2019/10/07	1	55.10	8	55.50	55.50	-7	5,520	-0.13%
2019/10/03	2	54.00	3	54.57	54.60	-1	5,499	-0.02%
2019/10/02	1	55.00	6	54.62	54.90	-5	5,516	-0.09%
2019/10/01	2	53.80	8	54.61	54.80	-6	5,504	-0.11%
2019/09/27	1	54.10	9	53.99	54.00	-8	5,447	-0.15%
2019/09/26	3	54.43	2	54.30	54.70	1	5,459	0.02%
2019/09/25	2	54.30	1	54.70	54.70	1	5,464	0.02%
2019/09/24	17	55.05	4	54.95	55.00	13	5,499	0.24%
2019/09/23	4.2	54.69	1	54.50	54.50	3.2	5,470	0.06%
2019/09/19	0	0.00	2	54.60	54.60	-2	5,456	-0.04%
2019/09/18	3	54.50	10	54.44	54.70	-7	5,436	-0.13%
2019/09/17	10	53.90	3	53.77	53.90	7	5,345	0.13%
2019/09/16	2	53.50	3	53.50	53.50	-1	5,421	-0.02%
2019/09/12	1	53.30	3	53.40	53.40	-2	5,472	-0.04%
2019/09/11	0	0.00	3	52.97	53.00	-3	5,504	-0.05%
2019/09/10	2	52.55	1	52.70	52.30	1	5,466	0.02%
2019/09/09	1	52.70	0	0.00	52.90	1	5,468	0.02%
2019/09/06	2	52.85	4	52.78	52.80	-2	5,458	-0.04%
2019/09/05	1	52.70	0	0.00	52.70	1	5,431	0.02%
2019/09/04	0	0.00	6	52.35	52.40	-6	5,497	-0.11%
2019/09/03	2	52.00	0	0.00	51.90	2	5,541	0.04%
2019/09/02	8	52.68	0	0.00	52.20	8	5,567	0.14%
2019/08/30	7	52.50	20	52.21	52.40	-13	5,581	-0.23%
2019/08/28	0	0.00	2	50.30	50.50	-2	5,400	-0.04%
2019/08/27	0.1	50.40	8	50.44	50.40	-7.9	5,391	-0.15%
2019/08/26	0	0.00	2	50.20	50.00	-2	5,427	-0.04%
2019/08/23	2	50.70	0	0.00	50.70	2	5,469	0.04%
2019/08/22	1	51.00	0	0.00	51.10	1	5,556	0.02%
2019/08/20	10	51.39	0	0.00	51.10	10	5,617	0.18%
2019/08/19	0	0.00	2	51.35	51.50	-2	5,590	-0.04%
2019/08/16	0	0.00	2	50.65	51.00	-2	5,592	-0.04%
2019/08/15	1	50.10	2	50.20	50.10	-1	5,512	-0.02%
2019/08/14	2	51.00	2	51.10	50.70	0	5,523	0.00%
2019/08/13	3	50.73	4	50.30	50.50	-1	5,505	-0.02%
2019/08/12	1	50.60	2	49.45	50.60	-1	5,493	-0.02%
2019/08/08	4	48.24	0	0.00	48.00	4	5,414	0.07%
2019/08/07	4.4	48.25	0	0.00	48.00	4.4	5,477	0.08%
2019/08/06	7	47.44	1	47.00	47.70	6	5,537	0.11%
2019/08/05	10.2	48.99	0	0.00	48.45	10.2	5,533	0.18%
2019/08/02	7.2	49.74	2	49.80	49.70	5.2	5,541	0.09%
2019/08/01	1	50.90	0	0.00	50.80	1	5,735	0.02%
2019/07/31	20	51.56	0	0.00	50.90	20	6,001	0.33%
2019/07/30	13	56.39	0	0.00	56.00	13	5,782	0.22%
2019/07/29	3	57.00	1	57.00	57.00	2	5,768	0.03%
2019/07/26	1	57.60	0	0.00	57.50	1	5,731	0.02%
2019/07/25	0	0.00	6	57.28	57.40	-6	5,669	-0.11%
2019/07/24	0	0.00	2	56.05	56.10	-2	5,675	-0.04%
2019/07/23	0	0.00	1	56.10	55.90	-1	5,669	-0.02%
2019/07/22	2	55.80	1	55.80	55.80	1	5,704	0.02%
2019/07/19	0	0.00	2	55.70	55.60	-2	5,719	-0.03%
2019/07/18	0	0.00	2	55.40	55.20	-2	5,809	-0.03%
2019/07/16	0	0.00	2	56.10	56.30	-2	5,932	-0.03%
2019/07/15	1	54.90	0	0.00	55.00	1	6,042	0.02%
2019/07/09	2	54.80	1	54.50	54.50	1	7,637	0.01%
2019/07/08	1	55.20	1.1	55.10	55.10	-0.1	7,647	0.00%
2019/07/04	1	54.70	0	0.00	54.70	1	7,710	0.01%
2019/07/03	2	54.45	0	0.00	54.50	2	7,790	0.03%
2019/07/02	0	0.00	2	54.55	54.60	-2	7,808	-0.03%
2019/06/24	0	0.00	1	54.20	54.20	-1	8,010	-0.01%
2019/06/21	1	53.60	1	54.30	53.70	0	8,018	0.00%
2019/06/20	1	54.00	2	54.05	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	5	53.24	53.40	-5	7,889	-0.06%
2019/06/18	3	52.00	1	52.10	52.20	2	7,844	0.03%
2019/06/17	2	52.50	3	52.27	52.20	-1	7,877	-0.01%
2019/06/13	1	51.50	1	51.90	51.50	0	7,969	0.00%
2019/06/12	2	51.20	1	51.70	52.20	1	8,383	0.01%
2019/06/11	0	0.00	3	50.60	50.50	-3	8,308	-0.04%
2019/06/06	1	50.40	0	0.00	50.00	1	8,306	0.01%
2019/06/05	0	0.00	1	51.00	51.00	-1	8,423	-0.01%
2019/06/04	0	0.00	1	51.10	50.70	-1	8,466	-0.01%
2019/06/03	1	50.60	0	0.00	51.20	1	8,513	0.01%
2019/05/30	1	51.10	16	50.87	51.10	-15	8,440	-0.18%
2019/05/29	4	49.31	0	0.00	49.40	4	8,432	0.05%
2019/05/28	0.5	50.50	0	0.00	50.00	0.5	8,395	0.01%
2019/05/27	0	0.00	5	50.70	50.60	-5	8,375	-0.06%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/23	3	50.17	0	0.00	50.10	3	8,582	0.03%
2019/05/22	11	50.42	0	0.00	50.50	11	8,627	0.13%
2019/05/21	1	50.50	0	0.00	50.40	1	8,804	0.01%
2019/05/20	26	50.48	1	50.70	50.50	25	8,846	0.28%
2019/05/16	2	50.03	2	50.20	49.95	0	8,820	0.00%
2019/05/15	7.4	50.88	0	0.00	50.90	7.4	8,787	0.08%
2019/05/14	10	50.42	2	50.60	50.80	8	8,743	0.09%
2019/05/13	0	0.00	1	51.70	51.70	-1	8,680	-0.01%
2019/05/10	6	51.83	2	51.80	51.70	4	8,645	0.05%
2019/05/09	2	51.65	3	51.47	52.00	-1	8,585	-0.01%
2019/05/08	12	53.74	23	53.80	53.50	-11	8,315	-0.13%
2019/05/07	1	57.10	0	0.00	57.20	1	8,026	0.01%
2019/05/06	2	57.55	0	0.00	57.00	2	8,125	0.02%
2019/05/03	0	0.00	2	59.00	59.40	-2	7,979	-0.03%
2019/04/30	1.1	58.11	0	0.00	58.30	1.1	7,912	0.01%
2019/04/29	3.1	58.43	0	0.00	58.30	3.1	7,847	0.04%
2019/04/26	2	58.75	2	59.20	58.80	0	7,833	0.00%
2019/04/25	1	59.10	1	58.90	59.20	0	7,834	0.00%
2019/04/24	3	59.87	1.5	59.93	59.40	1.5	7,862	0.02%
2019/04/23	0	0.00	4	58.55	59.10	-4	7,782	-0.05%
2019/04/22	6.1	59.02	11	58.85	58.90	-5	7,733	-0.06%
2019/04/19	11	60.16	1	60.60	60.10	10	7,713	0.13%
2019/04/18	2	62.60	5	62.02	60.90	-3	7,671	-0.04%
2019/04/17	19	62.76	26	62.45	61.10	-7	7,539	-0.09%
2019/04/16	17	59.12	118	59.38	60.90	-101	7,192	-1.40%	大賣/鉅額交易
2019/04/15	101	55.10	9	55.07	55.50	92	6,540	1.41%	大買/
2019/04/12	6	53.77	1	54.00	53.80	5	6,451	0.08%
2019/04/11	2	53.95	4	53.80	53.60	-2	6,445	-0.03%
2019/04/10	1	53.80	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0	0.00	8	53.88	54.30	-8	6,410	-0.12%
2019/04/08	5	53.20	8	53.00	53.30	-3	6,352	-0.05%
2019/04/03	2	52.65	0	0.00	52.70	2	6,299	0.03%
2019/04/02	5	53.10	1	53.30	53.00	4	6,261	0.06%
2019/04/01	1	53.00	9	53.09	53.00	-8	6,228	-0.13%
2019/03/29	1	53.00	7	53.11	53.30	-6	6,099	-0.10%
2019/03/28	10	52.97	2	53.10	53.00	8	6,067	0.13%
2019/03/27	5	52.40	6	52.52	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	5	51.36	0	0.00	51.40	5	5,977	0.08%
2019/03/22	2	52.10	6	52.20	52.10	-4	5,960	-0.07%
2019/03/21	4	51.85	0	0.00	51.80	4	5,968	0.07%
2019/03/20	3	51.93	5	52.02	52.10	-2	5,968	-0.03%
2019/03/19	3	52.10	3	52.20	52.10	0	5,944	0.00%
2019/03/18	5	51.64	6	51.67	51.90	-1	5,967	-0.02%
2019/03/15	23	51.96	1	52.40	52.40	22	5,896	0.37%
2019/03/14	0	0.00	1	54.40	54.20	-1	5,474	-0.02%
2019/03/13	1	54.70	1	54.40	54.90	0	5,595	0.00%
2019/03/12	1	54.90	1	55.00	54.90	0	5,551	0.00%
2019/03/11	0	0.00	4	53.73	53.90	-4	5,506	-0.07%
2019/03/08	1	52.60	0	0.00	52.50	1	5,387	0.02%
2019/03/07	2.3	52.40	3	52.33	52.40	-0.7	5,432	-0.01%
2019/03/05	0	0.00	1	51.70	52.30	-1	5,536	-0.02%
2019/03/04	7	51.84	0	0.00	51.80	7	5,537	0.13%
2019/02/27	6	52.58	0	0.00	52.80	6	5,499	0.11%
2019/02/25	4	53.38	8	53.35	53.70	-4	5,416	-0.07%
2019/02/22	0	0.00	1	52.80	52.90	-1	5,346	-0.02%
2019/02/21	5	52.56	0	0.00	52.50	5	5,238	0.10%
2019/02/20	0	0.00	2	52.60	52.50	-2	5,169	-0.04%
2019/02/18	7	51.27	1	51.80	51.20	6	5,006	0.12%
2019/02/15	0	0.00	1	50.90	50.80	-1	4,996	-0.02%
2019/02/14	5	50.96	0	0.00	50.60	5	5,132	0.10%
2019/02/13	12	50.89	0	0.00	50.70	12	5,154	0.23%
2019/02/12	3	50.93	4	50.43	51.00	-1	5,228	-0.02%
2019/02/11	0	0.00	1	51.10	51.00	-1	5,259	-0.02%
2019/01/30	0	0.00	7	51.67	51.80	-7	5,336	-0.13%
2019/01/28	2	51.60	0	0.00	51.50	2	5,462	0.04%
2019/01/25	1	49.55	2	50.60	51.00	-1	5,457	-0.02%
2019/01/23	2	48.60	0	0.00	48.60	2	5,384	0.04%
2019/01/18	0	0.00	9	48.80	48.95	-9	5,526	-0.16%
2019/01/16	0	0.00	2	48.90	48.90	-2	5,539	-0.04%
2019/01/15	0	0.00	2	48.75	48.90	-2	5,593	-0.04%
2019/01/14	1	48.10	0	0.00	48.15	1	5,570	0.02%
2019/01/11	1	48.30	0	0.00	48.10	1	5,548	0.02%
2019/01/10	2	48.15	0	0.00	48.50	2	5,474	0.04%
2019/01/09	0	0.00	2	48.08	48.00	-2	5,422	-0.04%
2019/01/08	9	47.33	6.1	47.03	47.40	2.9	5,403	0.05%
2019/01/07	1	48.75	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/03	1	49.50	0	0.00	49.60	1	5,461	0.02%
2018/12/28	0	0.00	5	51.24	51.40	-5	5,510	-0.09%
2018/12/24	1	49.50	0	0.00	50.60	1	5,738	0.02%
2018/12/22	1	49.90	0	0.00	49.95	1	5,790	0.02%
2018/12/20	1	50.30	0	0.00	49.90	1	6,148	0.02%
2018/12/19	0	0.00	3	50.90	50.90	-3	6,290	-0.05%
2018/12/18	1	50.80	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	9	51.30	51.30	-9	6,491	-0.14%
2018/12/14	2	50.60	0	0.00	50.70	2	6,565	0.03%
2018/12/12	1	51.40	0	0.00	51.20	1	6,605	0.02%
2018/12/10	2	49.88	1	50.10	49.80	1	6,949	0.01%
2018/12/06	3	51.03	0	0.00	50.10	3	7,050	0.04%
2018/12/05	0	0.00	2	52.80	52.90	-2	6,990	-0.03%
2018/12/03	0.6	53.90	3	54.20	54.10	-2.4	7,168	-0.03%
2018/11/30	0.2	52.50	0	0.00	52.30	0.2	7,220	0.00%
2018/11/29	8	53.10	6	52.67	52.40	2	7,230	0.03%
2018/11/28	0	0.00	9	52.61	53.00	-9	7,195	-0.13%
2018/11/26	0	0.00	1	50.50	50.80	-1	7,191	-0.01%
2018/11/22	1	50.50	0	0.00	50.10	1	7,204	0.01%
2018/11/20	3	51.70	0	0.00	51.60	3	7,199	0.04%
2018/11/19	0	0.00	1	52.20	52.50	-1	7,236	-0.01%
2018/11/16	1	50.70	7	50.79	51.00	-6	7,258	-0.08%
2018/11/14	1	50.40	2	50.60	50.70	-1	7,347	-0.01%
2018/11/13	2	49.15	3	50.37	51.20	-1	7,356	-0.01%
2018/11/09	4	51.10	9	51.90	52.20	-5	7,313	-0.07%
2018/11/08	4	51.80	4	51.68	51.90	0	7,210	0.00%
2018/11/07	7	51.59	45	51.01	51.30	-38	7,148	-0.53%
2018/11/06	8	52.19	5	52.90	51.90	3	7,093	0.04%
2018/11/05	2	54.90	0	0.00	54.40	2	7,198	0.03%
2018/11/02	0	0.00	1	55.20	55.40	-1	7,214	-0.01%
2018/11/01	4	55.90	0	0.00	56.00	4	7,235	0.06%
2018/10/31	4	55.40	9	55.66	56.30	-5	7,286	-0.07%
2018/10/30	2	54.30	0	0.00	54.40	2	7,357	0.03%
2018/10/29	2	56.05	2	56.55	55.30	0	7,450	0.00%
2018/10/26	0	0.00	3	54.17	54.50	-3	7,431	-0.04%
2018/10/25	0	0.00	8	54.48	54.10	-8	7,509	-0.11%
2018/10/24	5	54.20	7	55.13	54.60	-2	7,636	-0.03%
2018/10/23	8	54.71	0	0.00	54.00	8	7,746	0.10%
2018/10/22	5	56.82	4	57.20	56.90	1	7,885	0.01%
2018/10/19	4	56.60	6	57.40	57.50	-2	8,008	-0.02%
2018/10/17	2	57.00	2	56.90	56.80	0	8,128	0.00%
2018/10/16	2	55.50	8	57.09	56.80	-6	8,138	-0.07%
2018/10/15	2	53.60	0	0.00	54.00	2	8,170	0.02%
2018/10/12	34	54.35	6	53.25	53.90	28	8,204	0.34%
2018/10/11	16	54.32	5	53.86	53.80	11	8,194	0.13%
2018/10/09	7	60.17	10	60.20	59.60	-3	8,068	-0.04%
2018/10/05	1	60.30	0	0.00	61.30	1	8,095	0.01%
2018/10/04	1	60.10	1	60.60	60.90	0	8,056	0.00%
2018/10/03	1	60.50	1	60.60	60.50	0	7,961	0.00%
2018/10/01	2	61.70	1	61.90	61.70	1	7,920	0.01%
2018/09/28	4	60.35	0	0.00	61.10	4	7,917	0.05%
2018/09/27	10	60.51	20	60.78	60.90	-10	7,811	-0.13%
2018/09/26	10	62.18	0	0.00	62.10	10	7,624	0.13%
2018/09/21	4	63.55	2	63.70	65.10	2	7,541	0.03%
2018/09/20	5	63.86	6	63.57	63.60	-1	7,445	-0.01%
2018/09/19	1	64.80	0	0.00	65.50	1	7,535	0.01%
2018/09/18	3	64.80	17	64.99	64.90	-14	7,627	-0.18%
2018/09/17	2	65.25	3	65.90	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	24	65.43	65.60	-24	7,751	-0.31%
2018/09/13	7	60.71	3	60.90	60.90	4	7,565	0.05%
2018/09/12	25	59.97	2	59.95	60.10	23	7,568	0.30%
2018/09/11	36	59.45	0	0.00	59.90	36	7,571	0.48%
2018/09/10	13.5	59.33	3	58.80	58.80	10.5	7,639	0.14%
2018/09/07	8	61.39	0	0.00	61.20	8	7,704	0.10%
2018/09/06	6	63.02	0	0.00	62.50	6	7,709	0.08%
2018/09/05	13	64.07	0	0.00	63.90	13	7,699	0.17%
2018/09/04	7	65.01	3	65.00	64.90	4	7,697	0.05%
2018/09/03	5	65.32	0	0.00	65.20	5	7,769	0.06%
2018/08/30	2	64.65	30	65.43	64.50	-28	7,987	-0.35%
2018/08/29	8	65.75	4	66.00	66.00	4	8,020	0.05%
2018/08/28	3	65.23	0	0.00	65.20	3	8,081	0.04%
2018/08/27	31	64.27	0	0.00	64.50	31	8,153	0.38%
2018/08/24	2	63.45	2	63.45	63.70	0	8,186	0.00%
2018/08/23	1	64.20	0	0.00	64.20	1	8,431	0.01%
2018/08/21	15	64.61	1	64.30	64.30	14	8,490	0.16%
2018/08/20	1	66.00	0	0.00	65.60	1	8,393	0.01%
2018/08/17	26	65.93	8	65.66	65.40	18	8,433	0.21%
2018/08/16	3	66.23	3	67.23	66.50	0	8,397	0.00%
2018/08/15	0	0.00	55	67.56	67.20	-55	8,421	-0.65%
2018/08/14	13	68.42	17	68.26	68.50	-4	8,448	-0.05%
2018/08/13	21	68.26	25	68.15	67.80	-4	8,510	-0.05%
2018/08/10	1	68.10	16	68.53	69.00	-15	8,628	-0.17%
2018/08/09	17	66.61	0	0.00	66.70	17	8,437	0.20%
2018/08/08	18	66.44	8	66.75	66.60	10	8,460	0.12%
2018/08/07	1	66.50	30	66.35	66.60	-29	8,454	-0.34%
2018/08/06	2	66.10	11	65.91	66.00	-9	8,446	-0.11%
2018/08/03	6	66.35	3	66.17	66.70	3	8,554	0.04%
2018/08/02	4	66.90	8	67.03	66.60	-4	8,514	-0.05%
2018/08/01	1	67.50	6	67.63	67.50	-5	8,558	-0.06%
2018/07/31	3	67.43	1	68.10	68.10	2	8,505	0.02%
2018/07/30	97	66.56	0	0.00	66.50	97	8,359	1.16%
2018/07/27	64	68.77	52	68.86	69.20	12	8,238	0.15%
2018/07/26	10	67.80	2.3	67.90	67.90	7.7	8,051	0.10%
2018/07/25	2	69.10	0	0.00	68.70	2	7,970	0.03%
2018/07/24	11	68.95	2	68.95	69.10	9	7,906	0.11%
2018/07/23	11	68.92	3	69.00	69.30	8	7,861	0.10%
2018/07/20	51	68.73	1	68.70	68.40	50	7,839	0.64%
2018/07/19	32.3	67.82	1	67.30	67.30	31.3	7,779	0.40%
2018/07/18	20	67.24	2	67.15	67.20	18	7,784	0.23%
2018/07/17	25	65.62	3.3	65.77	66.70	21.7	7,697	0.28%
2018/07/16	6	64.13	1	64.90	65.30	5	7,641	0.07%
2018/07/13	1	63.80	0	0.00	64.00	1	7,622	0.01%
2018/07/12	0	0.00	1.4	63.17	63.10	-1.4	7,629	-0.02%
2018/07/11	11	62.81	0	0.00	62.60	11	7,681	0.14%
2018/07/10	2	63.50	0	0.00	63.80	2	7,740	0.03%
2018/07/09	1	63.00	1	62.60	62.90	0	7,748	0.00%
2018/07/06	1	62.00	0	0.00	62.40	1	7,827	0.01%
2018/07/04	0	0.00	1	63.20	63.40	-1	7,894	-0.01%
2018/07/03	1	63.00	0	0.00	63.00	1	8,002	0.01%
2018/06/29	2	62.70	0	0.00	62.70	2	7,960	0.03%
2018/06/28	3	60.93	3	60.70	60.90	0	7,855	0.00%
2018/06/27	5	62.24	0	0.00	62.00	5	7,719	0.06%
2018/06/26	3	62.57	3	62.30	62.10	0	7,654	0.00%
2018/06/25	4.2	63.91	0	0.00	63.80	4.2	7,524	0.06%
2018/06/22	13	65.16	0	0.00	65.00	13	7,433	0.17%
2018/06/21	1	66.00	0	0.00	66.00	1	7,359	0.01%
2018/06/20	0	0.00	1	66.50	67.00	-1	7,443	-0.01%
2018/06/19	2	65.45	1	65.20	65.30	1	7,395	0.01%
2018/06/15	2	66.25	0	0.00	66.20	2	7,276	0.03%
2018/06/13	2	67.05	3	66.80	66.70	-1	7,133	-0.01%
2018/06/12	3	67.50	1	67.70	67.30	2	7,456	0.03%
2018/06/11	0	0.00	2	67.50	67.80	-2	7,380	-0.03%
2018/06/08	20	68.21	1	69.00	67.90	19	7,316	0.26%
2018/06/07	4.1	67.98	0	0.00	67.80	4.1	7,122	0.06%
2018/06/06	4	68.43	1	68.20	68.50	3	7,133	0.04%
2018/06/05	2	66.90	0	0.00	67.30	2	7,043	0.03%
2018/06/04	1	65.60	1	66.60	66.60	0	6,949	0.00%
2018/05/31	7	64.73	0	0.00	63.30	7	6,838	0.10%
2018/05/30	3	65.33	0	0.00	65.00	3	6,577	0.05%
2018/05/29	1	66.00	1	66.40	66.00	0	6,510	0.00%
2018/05/28	2	65.90	1	65.90	66.00	1	6,483	0.02%
2018/05/25	2	65.75	0	0.00	66.10	2	6,495	0.03%
2018/05/24	5	64.70	0	0.00	65.00	5	6,445	0.08%
2018/05/23	1	65.10	2	65.25	65.00	-1	6,377	-0.02%
2018/05/22	1	65.10	0	0.00	65.00	1	6,467	0.02%
2018/05/21	9	64.76	10	64.98	65.00	-1	6,557	-0.02%
2018/05/18	18	65.08	4	65.23	65.00	14	6,557	0.21%
2018/05/17	3.3	67.36	5	67.34	67.20	-1.7	6,511	-0.03%
2018/05/16	2	66.80	2	66.60	66.60	0	6,523	0.00%
2018/05/15	2	67.00	0	0.00	66.90	2	6,665	0.03%
2018/05/14	0	0.00	4	67.45	67.50	-4	6,849	-0.06%
2018/05/11	4	67.10	2	67.20	67.00	2	6,863	0.03%
2018/05/10	7	68.56	1	68.70	68.60	6	6,723	0.09%
2018/05/09	3	68.87	0	0.00	68.90	3	6,771	0.04%
2018/05/08	2	69.70	0	0.00	70.00	2	6,748	0.03%
2018/05/07	1	69.30	0	0.00	69.20	1	7,033	0.01%
2018/05/04	2	69.90	0	0.00	69.80	2	7,080	0.03%
2018/05/03	0	0.00	5	70.06	70.70	-5	7,117	-0.07%
2018/05/02	5	70.00	3	70.83	71.00	2	7,220	0.03%
2018/04/27	0	0.00	35	68.43	68.70	-35	7,337	-0.48%
2018/04/26	8	68.64	0	0.00	68.30	8	7,428	0.11%
2018/04/25	40	68.48	0	0.00	68.60	40	7,458	0.54%
2018/04/24	4	69.43	0	0.00	69.10	4	7,537	0.05%
2018/04/23	2	70.65	0	0.00	70.40	2	7,618	0.03%
2018/04/20	5	69.86	3	70.57	70.50	2	7,670	0.03%
2018/04/19	2	69.60	0	0.00	69.50	2	7,699	0.03%
2018/04/18	3	69.33	0	0.00	69.10	3	7,853	0.04%
2018/04/17	8	69.78	0	0.00	69.00	8	7,917	0.10%
2018/04/16	4	70.83	0	0.00	70.30	4	7,869	0.05%
2018/04/13	1	71.40	0	0.00	71.10	1	7,902	0.01%
2018/04/11	2	72.10	1	73.00	71.80	1	7,980	0.01%
2018/04/10	3	71.83	0	0.00	71.80	3	8,034	0.04%
2018/04/09	5	72.30	5	72.70	72.20	0	8,039	0.00%
2018/04/03	0	0.00	1	72.60	72.00	-1	7,974	-0.01%
2018/04/02	2	72.90	0	0.00	72.80	2	7,947	0.03%
2018/03/31	1	73.10	0	0.00	73.00	1	7,978	0.01%
2018/03/30	0	0.00	1	73.40	73.20	-1	8,034	-0.01%
2018/03/27	0	0.00	1	74.10	73.80	-1	7,985	-0.01%
2018/03/26	3	72.93	3	73.57	73.50	0	8,013	0.00%
2018/03/23	4	73.28	1	72.60	73.50	3	8,130	0.04%
2018/03/22	2	74.75	0	0.00	74.50	2	8,208	0.02%
2018/03/21	2	74.65	2	74.60	74.50	0	8,290	0.00%
2018/03/20	0	0.00	1	75.00	74.90	-1	8,420	-0.01%
2018/03/19	2	74.95	0	0.00	75.50	2	8,424	0.02%
2018/03/16	6	74.17	5	75.60	76.10	1	8,395	0.01%
2018/03/15	6	75.58	0	0.00	76.00	6	8,184	0.07%
2018/03/14	2	76.35	0	0.00	76.50	2	8,309	0.02%
2018/03/13	3	77.13	0	0.00	77.30	3	8,494	0.04%
2018/03/12	2	76.65	1	76.50	77.40	1	8,568	0.01%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/08	3	74.10	0	0.00	74.20	3	8,821	0.03%
2018/03/07	5	74.30	0	0.00	74.00	5	8,931	0.06%
2018/03/06	3.4	73.85	0	0.00	73.90	3.4	9,051	0.04%
2018/03/05	2	74.15	0	0.00	74.00	2	9,241	0.02%
2018/03/02	4	73.95	0	0.00	74.20	4	9,334	0.04%
2018/03/01	0	0.00	1	74.00	75.00	-1	9,440	-0.01%
2018/02/26	4	75.60	0	0.00	74.90	4	9,606	0.04%
2018/02/23	0	0.00	1	75.30	75.60	-1	9,770	-0.01%
2018/02/22	48	74.33	0	0.00	73.70	48	9,939	0.48%
2018/02/21	0	0.00	1	74.60	76.00	-1	9,970	-0.01%
2018/02/12	2	72.75	0	0.00	72.30	2	10,052	0.02%
2018/02/09	3	72.23	4	72.08	73.40	-1	10,206	-0.01%
2018/02/07	7	73.54	1	74.70	73.60	6	10,332	0.06%
2018/02/06	3	74.33	11	71.36	71.50	-8	10,314	-0.08%
2018/02/02	1	76.80	0	0.00	77.60	1	10,482	0.01%
2018/02/01	7	77.60	43	77.69	77.00	-36	10,459	-0.34%
2018/01/31	4	78.98	0	0.00	79.00	4	10,408	0.04%
2018/01/30	0	0.00	3	81.10	79.90	-3	10,369	-0.03%
2018/01/26	1	78.10	0	0.00	78.40	1	10,063	0.01%
2018/01/25	0	0.00	8	78.81	79.00	-8	10,070	-0.08%
2018/01/22	2	76.45	2	76.30	77.40	0	9,954	0.00%
2018/01/19	4	76.80	1	77.00	77.30	3	9,898	0.03%
2018/01/18	1	77.10	1	77.00	76.70	0	9,823	0.00%
2018/01/17	0	0.00	4.3	76.89	77.10	-4.3	9,719	-0.04%
2018/01/15	1	75.20	1	74.60	75.10	0	9,577	0.00%
2018/01/12	5	75.00	4	74.43	75.10	1	9,655	0.01%
2018/01/11	0	0.00	1	72.00	72.50	-1	9,617	-0.01%
2018/01/10	1	72.10	1	72.10	72.50	0	9,623	0.00%
2018/01/05	1	71.80	1	71.40	72.00	0	9,559	0.00%
2018/01/04	6	71.95	0	0.00	71.90	6	9,572	0.06%
2018/01/03	36	72.57	0	0.00	72.60	36	9,580	0.38%
2018/01/02	0	0.00	1.1	72.10	72.10	-1.1	9,546	-0.01%