和碩 (4938)-凱基-東勢券商分點個股進出

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
95.7
漲跌
▼0.3
漲幅
-0.31%
成交量
4,298張
產業
上市電腦週邊類股
1663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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/09	0.1	96.60	0	0.00	97.30	0.1	5,628	0.00%
2024/12/04	0	0.00	9	93.17	94.70	-9	5,544	-0.16%
2024/12/03	1	94.00	0.1	93.90	93.70	0.9	5,604	0.02%
2024/12/02	0	0.00	2	95.40	94.80	-2	5,536	-0.04%
2024/11/29	1	95.00	0	0.00	94.30	1	5,559	0.02%
2024/11/27	0.2	95.70	0	0.00	94.70	0.2	5,645	0.00%
2024/11/26	1	97.70	0	0.00	97.50	1	5,592	0.02%
2024/11/20	0.1	98.10	0	0.00	96.00	0.1	5,477	0.00%
2024/11/18	0.1	98.30	1	98.30	97.60	-1	5,350	-0.02%
2024/11/14	1	95.00	0	0.00	94.40	1	5,232	0.02%
2024/11/13	1	98.00	0	0.00	98.70	1	5,027	0.02%
2024/11/12	1	99.30	0	0.00	99.30	1	5,025	0.02%
2024/11/11	1	99.50	0	0.00	100.00	1	5,010	0.02%
2024/11/08	1	101.50	0	0.00	99.80	1	4,984	0.02%
2024/10/29	0	0.00	1	100.50	101.00	-1	5,486	-0.02%
2024/10/17	0	0.00	1	104.50	105.00	-1	6,192	-0.02%
2024/10/14	0	0.00	1	102.00	102.00	-1	6,291	-0.02%
2024/10/11	0	0.00	3	102.00	102.50	-3	6,393	-0.05%
2024/10/09	1	100.00	0	0.00	100.50	1	6,434	0.02%
2024/10/08	3	100.03	0	0.00	99.80	3	6,447	0.05%
2024/10/07	0	0.00	0	102.50	102.50	0	6,482	0.00%
2024/10/01	0	0.00	1	104.00	104.50	-1	6,590	-0.02%
2024/09/27	0	0.00	0.1	104.00	104.00	-0.1	7,045	0.00%
2024/09/25	0	0.00	3	103.67	103.00	-3	7,408	-0.04%
2024/09/24	0	0.00	3	103.00	103.00	-3	7,713	-0.04%
2024/09/20	0	0.00	1	104.00	103.00	-1	8,633	-0.01%
2024/09/19	0	0.00	1	103.00	103.50	-1	8,731	-0.01%
2024/09/12	3	100.00	0	0.00	100.50	3	9,169	0.03%
2024/09/10	0	0.00	1	99.30	98.80	-1	9,283	-0.01%
2024/09/09	1	99.70	0	0.00	100.00	1	9,384	0.01%
2024/09/06	1	100.00	0	0.00	100.00	1	9,576	0.01%
2024/09/03	1	104.00	0	0.00	104.00	1	9,641	0.01%
2024/08/28	0	0.00	1	103.50	104.00	-1	10,390	-0.01%
2024/08/27	1	104.00	0	0.00	104.00	1	10,644	0.01%
2024/08/22	2	104.25	2	104.00	104.00	0	11,019	0.00%
2024/08/21	0	0.00	0.2	105.00	105.00	-0.2	11,118	0.00%
2024/08/19	0	0.00	2	104.25	104.00	-2	11,353	-0.02%
2024/08/14	1	103.00	1	103.00	103.50	0	11,778	0.00%
2024/08/06	0	0.00	3	94.30	93.00	-3	12,211	-0.02%
2024/08/01	1	103.00	1	102.50	104.50	0	11,900	0.00%
2024/07/31	0	0.00	0.1	101.00	100.50	-0.1	11,930	0.00%
2024/07/29	0	0.00	1	104.50	104.00	-1	11,892	-0.01%
2024/07/26	0.1	103.00	0	0.00	104.50	0.1	11,951	0.00%
2024/07/23	0	0.00	1	104.50	105.00	-1	11,890	-0.01%
2024/07/22	0	0.00	5	105.50	103.50	-5	11,901	-0.04%
2024/07/19	0	0.00	3	105.00	106.00	-3	11,820	-0.03%
2024/07/18	0	0.00	2	106.75	106.50	-2	11,694	-0.02%
2024/07/17	4	107.00	1	107.50	107.00	3	11,600	0.03%
2024/07/12	5	107.00	11	106.95	107.00	-6	11,772	-0.05%
2024/07/10	0	0.00	1	106.00	105.50	-1	11,984	-0.01%
2024/07/09	2	104.50	0	0.00	104.50	2	12,123	0.02%
2024/07/08	2	105.00	10	105.15	106.00	-8	12,220	-0.07%
2024/07/05	3	105.00	2	105.25	103.50	1	12,201	0.01%
2024/07/04	1	105.50	1	104.00	106.50	0	12,293	0.00%
2024/07/03	4	103.00	0	0.00	103.00	4	12,187	0.03%
2024/07/02	1	103.00	5	103.90	103.50	-4	12,208	-0.03%
2024/07/01	4.1	104.75	9	105.22	104.00	-5	12,130	-0.04%
2024/06/28	1	103.00	6	104.17	104.50	-5	11,999	-0.04%
2024/06/27	25	103.54	4	103.25	102.50	21	11,844	0.18%
2024/06/26	7	114.50	3	114.83	114.50	4	11,693	0.03%
2024/06/25	3	114.67	1	116.00	116.00	2	11,828	0.02%
2024/06/24	3	116.67	0	0.00	117.00	3	11,801	0.03%
2024/06/21	4	118.63	2	119.25	119.00	2	12,165	0.02%
2024/06/20	1	120.00	1.1	120.52	120.00	-0.1	12,322	0.00%
2024/06/19	15	115.27	3	116.67	116.50	12	12,577	0.10%
2024/06/18	5	117.50	0	0.00	116.50	5	13,121	0.04%
2024/06/17	4	115.88	0	0.00	116.50	4	14,383	0.03%
2024/06/14	3	115.67	1	116.50	115.50	2	15,338	0.01%
2024/06/13	15	115.77	11	115.14	116.50	4	15,439	0.03%
2024/06/12	2.2	111.73	5	112.20	112.50	-2.8	15,425	-0.02%
2024/06/11	2	113.25	4.1	112.74	112.00	-2.1	15,494	-0.01%
2024/06/06	4	112.00	4	112.50	111.50	0	15,743	0.00%
2024/06/05	0	0.00	1	112.00	111.00	-1	15,662	-0.01%
2024/06/04	6	112.08	8	111.25	111.00	-2	15,552	-0.01%
2024/06/03	3	113.33	5	111.40	111.50	-2	15,385	-0.01%
2024/05/31	1	105.00	0	0.00	106.00	1	15,048	0.01%
2024/05/30	0	0.00	3	104.00	103.50	-3	14,835	-0.02%
2024/05/29	0	0.00	5	104.20	104.50	-5	14,754	-0.03%
2024/05/28	1	106.00	0	0.00	105.00	1	14,637	0.01%
2024/05/27	6	106.50	1	107.00	106.50	5	14,628	0.03%
2024/05/24	2	106.50	0	0.00	106.00	2	14,517	0.01%
2024/05/23	2	105.50	2	106.50	106.50	0	14,405	0.00%
2024/05/22	0	0.00	3	107.00	107.00	-3	14,264	-0.02%
2024/05/21	1	103.00	2.1	104.26	104.50	-1.1	14,142	-0.01%
2024/05/20	0	0.00	7	103.57	104.50	-7	13,993	-0.05%
2024/05/17	0	0.00	3	103.00	103.50	-3	13,873	-0.02%
2024/05/16	8	101.19	1	101.50	101.50	7	13,709	0.05%
2024/05/15	1	100.50	5	101.90	100.50	-4	13,660	-0.03%
2024/05/14	3	101.17	1	103.00	101.00	2	13,646	0.01%
2024/05/13	1	99.90	0	0.00	99.40	1	13,435	0.01%
2024/05/10	0	0.00	2	99.35	99.50	-2	13,421	-0.01%
2024/05/09	2	98.75	0	0.00	98.80	2	13,368	0.01%
2024/05/08	2	99.80	0	0.00	99.70	2	13,378	0.01%
2024/05/07	1	99.00	0.3	99.60	99.80	0.8	13,394	0.01%
2024/05/06	0	0.00	0.5	99.95	99.60	-0.5	13,351	0.00%
2024/05/03	0	0.00	1	98.20	97.10	-1	13,267	-0.01%
2024/05/02	0	0.00	0.1	95.50	96.40	-0.1	13,249	0.00%
2024/04/30	1	97.40	1	97.80	97.70	0	13,446	0.00%
2024/04/29	0.1	98.50	1	98.50	98.50	-0.9	13,451	-0.01%
2024/04/24	1	95.70	1	95.50	96.70	0	13,360	0.00%
2024/04/22	0	94.60	3	95.00	94.50	-3	13,481	-0.02%
2024/04/19	1	95.30	0	0.00	94.80	1	13,453	0.01%
2024/04/18	1	96.90	1	96.70	96.60	0	13,250	0.00%
2024/04/17	1	95.40	1	96.80	96.40	0	13,289	0.00%
2024/04/16	2	96.25	5	96.98	95.40	-3	13,217	-0.02%
2024/04/15	1	98.50	2	98.75	98.70	-1	12,982	-0.01%
2024/04/12	4	98.95	1	99.10	98.30	3	12,865	0.02%
2024/04/11	0	0.00	1	100.00	101.50	-1	12,727	-0.01%
2024/04/10	0	0.00	2.2	101.31	101.00	-2.2	12,741	-0.02%
2024/04/09	0	0.00	5.3	100.88	100.50	-5.3	12,653	-0.04%
2024/04/08	0.2	100.50	4	99.88	101.00	-3.8	12,569	-0.03%
2024/04/03	2	98.30	4	97.73	97.40	-2	12,409	-0.02%
2024/04/02	2	98.45	2	99.00	98.30	0	12,352	0.00%
2024/04/01	5	99.48	0	0.00	97.50	5	12,444	0.04%
2024/03/29	9.5	99.42	5	100.42	102.00	4.5	12,305	0.04%
2024/03/28	1.1	99.69	8	101.03	99.70	-6.9	11,794	-0.06%
2024/03/27	5	97.88	0	0.00	98.40	5	11,473	0.04%
2024/03/26	10	97.90	2	97.10	97.80	8	11,451	0.07%
2024/03/25	6	101.83	3.2	100.56	101.50	2.8	11,190	0.03%
2024/03/22	3	102.67	2.3	102.22	102.00	0.7	10,988	0.01%
2024/03/21	9	102.83	0	0.00	104.50	9	10,738	0.08%
2024/03/20	33	104.86	7	105.57	103.50	26	10,139	0.26%
2024/03/19	4	95.18	10.1	97.91	100.00	-6.1	8,878	-0.07%
2024/03/18	0	0.00	2	89.60	91.00	-2	8,004	-0.02%
2024/03/15	1	88.00	1	88.80	89.10	0	7,842	0.00%
2024/03/14	0.1	88.60	3	89.20	88.60	-2.9	7,682	-0.04%
2024/03/13	1	89.60	7	89.96	89.90	-6	7,542	-0.08%
2024/03/12	0	0.00	1	86.50	87.50	-1	7,197	-0.01%
2024/03/11	0	0.00	9.4	84.99	85.10	-9.4	7,121	-0.13%
2024/03/08	3	85.60	1	85.40	85.30	2	7,116	0.03%
2024/03/07	1	85.60	0	0.00	85.40	1	7,063	0.01%
2024/03/06	0	0.00	2	85.70	86.50	-2	6,997	-0.03%
2024/03/04	0	85.90	0	0.00	86.00	0	7,086	0.00%
2024/03/01	0	0.00	1	86.40	84.90	-1	7,078	-0.01%
2024/02/27	1	84.60	0	0.00	84.30	1	6,954	0.01%
2024/02/26	0	0.00	1	85.70	85.60	-1	6,928	-0.01%
2024/02/23	3	87.00	4	86.75	85.90	-1	6,926	-0.01%
2024/02/22	2	86.15	1	86.60	86.60	1	6,984	0.01%
2024/02/20	0	0.00	1	85.10	85.50	-1	7,099	-0.01%
2024/02/19	1	84.40	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0.2	84.50	0	0.00	84.70	0.2	7,199	0.00%
2024/02/05	0.3	84.50	0	0.00	84.50	0.3	7,268	0.00%
2024/01/30	3	84.00	0	0.00	83.80	3	7,219	0.04%
2024/01/29	0	0.00	1	84.30	84.20	-1	7,241	-0.01%
2024/01/25	0	0.00	5	84.10	84.20	-5	7,174	-0.07%
2024/01/24	3.4	86.38	0	0.00	86.10	3.4	7,126	0.05%
2024/01/23	1	82.30	0	0.00	83.50	1	6,876	0.01%
2024/01/19	0.4	82.20	0	0.00	82.60	0.4	6,812	0.01%
2024/01/18	0	81.10	0	0.00	80.70	0	6,816	0.00%
2024/01/16	0	0.00	3	82.00	81.80	-3	6,705	-0.04%
2024/01/11	1	82.20	0	0.00	82.50	1	6,663	0.02%
2024/01/08	0	0.00	0.1	84.00	83.90	-0.1	6,669	0.00%
2024/01/05	0	0.00	5	83.90	83.90	-5	6,640	-0.08%
2024/01/04	5	84.76	11	84.90	84.60	-6	6,633	-0.09%
2024/01/03	4	85.50	0	0.00	85.90	4	6,624	0.06%
2024/01/02	0	0.00	26.4	87.13	87.40	-26.4	6,564	-0.40%
2023/12/29	0	0.00	1	87.30	87.30	-1	6,566	-0.02%
2023/12/28	1.3	88.77	0	0.00	88.20	1.3	6,480	0.02%
2023/12/27	4	89.18	21	89.54	89.50	-17	6,434	-0.26%
2023/12/26	0	0.00	8.1	87.40	88.00	-8.1	6,217	-0.13%
2023/12/20	0	0.00	4	85.40	86.50	-4	5,833	-0.07%
2023/12/19	0	0.00	5	84.60	85.00	-5	5,606	-0.09%
2023/12/15	0	0.00	2	85.20	84.50	-2	5,391	-0.04%
2023/12/14	0	0.00	9	85.18	85.50	-9	5,312	-0.17%
2023/12/13	5	83.82	13	84.50	84.80	-8	5,223	-0.15%
2023/12/12	3	83.00	3	83.13	83.10	0	5,215	0.00%
2023/12/08	30	81.58	0	0.00	81.70	30	5,160	0.58%
2023/12/07	15	81.37	0	0.00	81.10	15	5,228	0.29%
2023/12/06	0.2	81.00	1	81.00	81.30	-0.8	5,337	-0.01%
2023/12/04	0	0.00	1	80.80	80.90	-1	5,339	-0.02%
2023/12/01	0	0.00	3	81.30	81.30	-3	5,371	-0.06%
2023/11/29	0	0.00	0.2	81.40	81.70	-0.2	5,281	0.00%
2023/11/28	0	0.00	3	80.90	81.10	-3	5,277	-0.06%
2023/11/21	0	0.00	14	81.66	81.90	-14	5,630	-0.25%
2023/11/20	0	0.00	2	81.00	81.10	-2	5,878	-0.03%
2023/11/17	3	80.00	34	80.45	80.80	-31	5,985	-0.52%
2023/11/15	0	0.00	11	80.00	80.00	-11	6,078	-0.18%
2023/11/14	0	0.00	4	78.85	79.50	-4	6,138	-0.07%
2023/11/01	0	0.00	1	76.90	76.90	-1	6,838	-0.01%
2023/10/30	10	76.20	10	76.50	76.50	0	6,963	0.00%
2023/10/27	0	0.00	1	77.20	76.60	-1	7,002	-0.01%
2023/10/20	1	75.50	0	0.00	76.00	1	7,910	0.01%
2023/10/19	0	0.00	2	76.20	76.60	-2	8,293	-0.02%
2023/10/17	0	0.00	1	76.80	77.00	-1	8,891	-0.01%
2023/10/05	0	0.00	0.1	77.50	77.70	-0.1	12,401	0.00%
2023/10/03	0	0.00	1	77.70	77.40	-1	12,355	-0.01%
2023/09/28	1	76.70	0	0.00	76.60	1	12,507	0.01%
2023/09/26	0	0.00	1	76.00	76.00	-1	12,860	-0.01%
2023/09/21	0	0.00	0.5	76.50	76.50	-0.5	13,295	0.00%
2023/09/15	0	0.00	10	78.00	78.10	-10	13,460	-0.07%
2023/09/14	0	0.00	4	77.70	77.50	-4	13,389	-0.03%
2023/09/13	1	76.80	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	1	77.10	76.70	-1	14,226	-0.01%
2023/09/11	4	75.30	5	75.00	74.90	-1	14,315	-0.01%
2023/09/08	0	0.00	1	77.90	78.10	-1	14,255	-0.01%
2023/09/06	0	0.00	4	78.10	77.80	-4	14,359	-0.03%
2023/09/01	1	77.50	0	0.00	77.70	1	14,570	0.01%
2023/08/31	2	78.00	4.5	78.39	78.00	-2.5	14,595	-0.02%
2023/08/30	4	78.30	4	79.10	78.50	0	14,722	0.00%
2023/08/29	4	77.80	4	78.00	78.30	0	14,915	0.00%
2023/08/28	2	79.10	0	0.00	78.70	2	14,904	0.01%
2023/08/25	7	79.40	0	0.00	78.90	7	14,987	0.05%
2023/08/24	2	80.10	5	79.78	80.10	-3	14,881	-0.02%
2023/08/23	4	78.28	3	78.60	78.70	1	14,565	0.01%
2023/08/22	11	77.85	1	77.60	77.80	10	14,486	0.07%
2023/08/18	2	77.30	1	77.60	76.90	1	14,225	0.01%
2023/08/16	2	76.90	2	77.00	77.40	0	13,978	0.00%
2023/08/14	0	0.00	1	75.20	75.50	-1	13,846	-0.01%
2023/08/10	1	75.90	0	0.00	76.10	1	13,824	0.01%
2023/08/09	0	0.00	4	78.53	78.40	-4	13,609	-0.03%
2023/08/08	5	77.32	3	77.80	77.50	2	13,510	0.01%
2023/08/04	0	0.00	1	77.00	76.70	-1	13,310	-0.01%
2023/08/02	0	0.00	1	76.20	75.80	-1	13,195	-0.01%
2023/08/01	1	75.60	2	75.90	76.20	-1	13,033	-0.01%
2023/07/31	1	77.20	0	0.00	76.40	1	12,942	0.01%
2023/07/28	0	0.00	3	78.23	78.70	-3	12,711	-0.02%
2023/07/27	3	77.43	1	77.70	77.50	2	12,594	0.02%
2023/07/26	2	78.55	3	78.80	78.80	-1	12,450	-0.01%
2023/07/25	4	80.15	1	81.00	80.20	3	12,303	0.02%
2023/07/24	8	79.10	32	79.22	78.80	-24	11,989	-0.20%
2023/07/21	4	76.85	8	76.51	76.60	-4	11,653	-0.03%
2023/07/20	6	77.48	3.4	76.67	76.10	2.6	11,433	0.02%
2023/07/19	6	81.50	20	80.20	76.80	-14	11,091	-0.13%
2023/07/18	35.2	86.88	19.2	85.78	84.20	16.1	10,245	0.16%
2023/07/17	1	80.80	3	80.58	81.90	-2	8,199	-0.02%
2023/07/11	0	0.00	3	71.10	71.50	-3	7,381	-0.04%
2023/07/07	5	70.14	0	0.00	70.50	5	7,383	0.07%
2023/07/06	2	71.05	2	71.05	70.70	0	7,363	0.00%
2023/07/05	0	0.00	13	72.00	71.50	-13	7,229	-0.18%
2023/07/03	0.2	76.20	6	76.07	76.00	-5.8	6,909	-0.08%
2023/06/30	1	74.80	0	0.00	74.80	1	6,771	0.01%
2023/06/27	2	74.65	0	0.00	74.70	2	6,554	0.03%
2023/06/26	3	75.50	0.1	76.10	75.30	2.9	6,478	0.04%
2023/06/21	1	77.20	1	77.10	77.00	0	6,359	0.00%
2023/06/20	1.5	76.47	2	76.60	76.40	-0.5	6,345	-0.01%
2023/06/19	9.1	77.13	5	77.50	77.10	4.1	6,266	0.07%
2023/06/16	13	79.87	3	80.47	79.30	10	6,128	0.16%
2023/06/15	1	79.50	5	79.24	79.40	-4	5,369	-0.07%
2023/06/14	4	78.00	0	0.00	78.00	4	5,251	0.08%
2023/06/12	1	77.60	1	78.10	77.60	0	5,273	0.00%
2023/06/08	0	0.00	2	78.20	77.40	-2	5,167	-0.04%
2023/06/06	21	77.40	6	78.05	77.50	15	4,999	0.30%
2023/06/05	2	77.70	9	78.17	78.00	-7	4,932	-0.14%
2023/06/02	0	0.00	29	77.00	77.10	-29	4,767	-0.61%
2023/06/01	0	0.00	1.1	75.01	75.70	-1.1	4,541	-0.02%
2023/05/31	3	75.40	7	75.87	75.30	-4	4,480	-0.09%
2023/05/30	1	75.00	9	75.10	75.00	-8	4,343	-0.18%
2023/05/29	0	0.00	5	74.70	74.70	-5	4,292	-0.12%
2023/05/26	0	0.00	14	74.26	74.50	-14	4,279	-0.33%
2023/05/22	5	73.34	1	73.30	73.40	4	4,114	0.10%
2023/05/19	0	0.00	2	72.80	73.20	-2	4,072	-0.05%
2023/05/17	0	0.00	5	71.92	72.30	-5	3,986	-0.13%
2023/05/16	0	0.00	20	70.50	71.30	-20	3,882	-0.52%
2023/05/15	0	0.00	5	70.30	70.20	-5	3,872	-0.13%
2023/05/12	1	69.80	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	3.4	70.78	70.70	-3.4	3,826	-0.09%
2023/05/10	0	0.00	1.7	70.10	70.40	-1.7	3,810	-0.04%
2023/04/27	1	69.50	2	70.05	69.60	-1	4,145	-0.02%
2023/04/14	0	0.00	1	70.20	70.20	-1	3,662	-0.03%
2023/04/11	0	0.00	2	70.30	70.40	-2	3,604	-0.06%
2023/04/10	0.1	69.70	10	69.80	69.90	-9.9	3,573	-0.28%
2023/04/06	0	0.00	12	70.03	70.50	-12	3,537	-0.34%
2023/03/24	0	0.00	5	69.62	69.90	-5	4,654	-0.11%
2023/03/23	0	0.00	10	69.70	69.80	-10	4,667	-0.21%
2023/03/21	0	0.00	5	68.90	69.30	-5	4,771	-0.10%
2023/03/17	0	0.00	3	68.00	67.90	-3	4,828	-0.06%
2023/03/15	3	66.93	2	67.20	66.60	1	4,826	0.02%
2023/03/10	0	0.00	7	68.84	69.00	-7	4,742	-0.15%
2023/03/08	1	69.60	5	69.70	69.80	-4	4,829	-0.08%
2023/03/07	0	0.00	11.2	69.78	69.90	-11.2	4,838	-0.23%
2023/03/02	0	0.00	1	67.90	68.40	-1	4,844	-0.02%
2023/03/01	0.1	68.00	1	67.80	68.00	-0.9	4,827	-0.02%
2023/02/24	0	0.00	5	68.30	68.00	-5	4,830	-0.10%
2023/02/23	1	68.20	1	68.40	68.50	0	4,810	0.00%
2023/02/22	1	68.10	1	67.90	68.20	0	4,832	0.00%
2023/02/21	0.1	67.50	1	67.90	67.90	-0.9	4,846	-0.02%
2023/02/17	0	0.00	30	67.31	67.50	-30	4,942	-0.61%
2023/02/16	0	0.00	1	67.20	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	3	67.13	67.20	-3	5,110	-0.06%
2023/02/14	0	0.00	2	66.90	66.70	-2	5,099	-0.04%
2023/02/13	2	66.95	0	0.00	67.10	2	5,107	0.04%
2023/02/09	0	0.00	0.4	66.20	66.50	-0.4	5,098	-0.01%
2023/02/07	1	66.40	1	66.20	66.60	0	5,177	0.00%
2023/02/03	2	65.30	0	0.00	65.40	2	5,143	0.04%
2023/01/31	4.1	64.82	20	65.60	64.50	-15.9	5,257	-0.30%
2023/01/30	0	0.00	5	65.40	65.60	-5	5,172	-0.10%
2023/01/12	0	0.00	1	64.70	64.50	-1	5,310	-0.02%
2023/01/11	0	0.00	5	64.70	64.50	-5	5,367	-0.09%
2023/01/09	0	0.00	2	64.60	64.80	-2	5,566	-0.04%
2022/12/26	0	0.00	1	63.70	63.80	-1	5,856	-0.02%
2022/12/22	0	0.00	2	64.30	64.00	-2	6,001	-0.03%
2022/12/14	0	0.00	2	63.50	63.30	-2	5,077	-0.04%
2022/12/07	0	0.00	1	63.30	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	2	62.80	63.80	-2	5,406	-0.04%
2022/12/05	0	0.00	1	62.70	63.50	-1	5,390	-0.02%
2022/11/30	0	0.00	1	61.50	62.00	-1	5,351	-0.02%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	1	60.00	10	59.90	60.20	-9	5,506	-0.16%
2022/11/23	10	59.20	0	0.00	59.20	10	5,519	0.18%
2022/11/22	1	59.10	0	0.00	59.30	1	5,533	0.02%
2022/11/16	0	0.00	1	60.40	60.40	-1	5,481	-0.02%
2022/11/14	1	60.70	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0	0.00	3	60.10	60.00	-3	5,398	-0.06%
2022/11/07	0	0.00	3	57.50	57.70	-3	5,423	-0.06%
2022/11/04	3	56.20	0	0.00	56.90	3	5,440	0.06%
2022/11/03	2	56.50	0	0.00	56.40	2	5,432	0.04%
2022/10/31	0	0.00	2	58.30	59.00	-2	5,488	-0.04%
2022/10/24	0	0.00	2	57.00	56.90	-2	5,554	-0.04%
2022/10/20	0.1	55.30	0	0.00	55.90	0.1	5,525	0.00%
2022/10/18	0.1	56.50	0	0.00	56.60	0.1	5,355	0.00%
2022/10/17	0	0.00	1	57.20	57.60	-1	5,312	-0.02%
2022/10/13	0.1	57.10	0	0.00	57.20	0.1	5,384	0.00%
2022/10/11	0.1	57.60	0	0.00	57.30	0.1	5,491	0.00%
2022/10/07	2	58.40	0	0.00	58.20	2	5,426	0.04%
2022/10/04	1.2	59.27	0	0.00	59.10	1.2	5,430	0.02%
2022/10/03	2.1	57.70	0	0.00	57.50	2.1	5,383	0.04%
2022/09/30	0.2	58.81	1	59.10	58.50	-0.8	5,397	-0.01%
2022/09/29	0	0.00	100	59.03	59.20	-100	5,353	-1.87%
2022/09/28	1.1	59.22	1	59.40	59.20	0.1	5,353	0.00%
2022/09/23	11	60.35	0	0.00	60.40	11	5,451	0.20%
2022/09/22	2.1	61.32	0	0.00	61.50	2.1	5,844	0.04%
2022/09/21	1	63.20	0	0.00	63.10	1	5,881	0.02%
2022/09/13	0	0.00	3	65.20	65.50	-3	5,593	-0.05%
2022/09/08	0	0.00	100	63.70	63.70	-100	5,677	-1.76%
2022/09/05	1	64.80	5	63.80	64.50	-4	5,657	-0.07%
2022/08/29	5	62.80	0	0.00	63.30	5	5,527	0.09%
2022/08/24	0	0.00	1	63.90	63.60	-1	5,601	-0.02%
2022/08/23	1	64.20	0	0.00	64.20	1	5,806	0.02%
2022/08/16	1.2	62.47	0	0.00	62.20	1.2	5,858	0.02%
2022/08/10	1	63.00	0	0.00	63.00	1	5,813	0.02%
2022/08/03	0	0.00	2	62.90	63.10	-2	6,229	-0.03%
2022/08/01	0	0.00	0.4	62.50	62.30	-0.4	6,214	-0.01%
2022/07/29	0	0.00	3	62.40	62.20	-3	6,215	-0.05%
2022/07/14	0	0.00	1	59.40	59.20	-1	6,450	-0.02%
2022/07/13	0	0.00	1	58.20	57.70	-1	6,420	-0.02%
2022/07/08	1	57.40	0	0.00	57.40	1	6,420	0.02%
2022/07/07	2	55.80	0	0.00	56.70	2	6,437	0.03%
2022/07/05	5	56.30	0	0.00	56.40	5	6,465	0.08%
2022/07/04	1	55.70	0	0.00	55.70	1	6,456	0.02%
2022/07/01	1	58.00	0	0.00	57.10	1	6,479	0.02%
2022/06/30	41.1	58.01	0	0.00	57.00	41.1	6,414	0.64%
2022/06/29	10	67.40	10	67.30	66.80	0	6,015	0.00%
2022/06/28	0	0.00	1	68.10	68.20	-1	5,905	-0.02%
2022/06/27	0	0.00	2	68.90	68.70	-2	5,899	-0.03%
2022/06/24	0	0.00	1	68.00	68.50	-1	5,877	-0.02%
2022/06/23	0	0.00	1	67.70	67.50	-1	5,895	-0.02%
2022/06/21	10	69.30	1	69.50	69.10	9	6,024	0.15%
2022/06/20	1	68.10	0	0.00	68.30	1	6,034	0.02%
2022/06/17	0	0.00	2	69.00	69.90	-2	6,074	-0.03%
2022/06/16	0	0.00	1	68.80	68.80	-1	6,000	-0.02%
2022/06/13	0	0.00	1	68.80	68.70	-1	6,625	-0.02%
2022/06/09	0	0.00	5	69.50	69.40	-5	6,904	-0.07%
2022/06/08	3	69.60	1	69.70	69.20	2	7,116	0.03%
2022/06/02	5	69.14	0	0.00	68.90	5	7,250	0.07%
2022/06/01	0	0.00	2	69.40	69.20	-2	7,348	-0.03%
2022/05/31	1	68.80	2.4	68.34	69.60	-1.4	7,348	-0.02%
2022/05/27	2	67.00	2	66.80	67.00	0	7,128	0.00%
2022/05/24	10	65.20	0	0.00	64.90	10	7,279	0.14%
2022/05/23	3	65.30	0	0.00	65.30	3	7,278	0.04%
2022/05/19	2	65.00	0	0.00	64.70	2	7,274	0.03%
2022/05/16	8.2	64.53	0	0.00	64.20	8.2	7,123	0.12%
2022/05/13	3	64.30	2	64.20	64.60	1	7,048	0.01%
2022/05/12	1	68.00	1	68.20	67.70	0	6,802	0.00%
2022/04/29	2	70.00	0	0.00	70.30	2	6,988	0.03%
2022/04/28	2	69.00	0	0.00	69.40	2	7,031	0.03%
2022/04/27	8	69.75	0	0.00	69.90	8	6,982	0.11%
2022/04/19	2	70.60	0	0.00	70.00	2	6,993	0.03%
2022/04/18	4	69.90	0	0.00	70.50	4	7,016	0.06%
2022/04/15	0	0.00	1	70.30	70.30	-1	7,000	-0.01%
2022/04/14	0	0.00	1	71.40	71.50	-1	6,987	-0.01%
2022/04/12	0	0.00	7	71.50	71.00	-7	7,071	-0.10%
2022/04/01	1	72.00	0	0.00	72.50	1	6,933	0.01%
2022/03/30	3	72.70	0	0.00	72.70	3	6,873	0.04%
2022/03/29	0	0.00	3	72.80	72.80	-3	6,864	-0.04%
2022/03/28	1	72.80	0	0.00	72.80	1	6,831	0.01%
2022/03/25	0	0.00	6	73.42	73.60	-6	6,816	-0.09%
2022/03/22	0	0.00	4.1	72.30	72.80	-4.1	6,628	-0.06%
2022/03/21	3	72.10	1	72.50	71.90	2	6,518	0.03%
2022/03/18	0	0.00	1	72.80	72.80	-1	6,492	-0.02%
2022/03/17	1	72.30	3	72.53	72.90	-2	6,112	-0.03%
2022/03/16	5	71.70	14	71.69	72.10	-9	5,956	-0.15%
2022/03/15	2	70.80	0	0.00	71.60	2	5,852	0.03%
2022/03/14	0	0.00	33	71.43	71.60	-33	5,755	-0.57%
2022/03/11	5	70.44	3	70.50	70.40	2	5,584	0.04%
2022/03/08	0	0.00	20	68.30	68.60	-20	5,452	-0.37%
2022/03/03	1	70.50	2	70.20	70.20	-1	5,392	-0.02%
2022/03/02	0	0.00	2	70.00	69.90	-2	5,409	-0.04%
2022/03/01	1	70.00	1	70.60	70.30	0	5,422	0.00%
2022/02/25	2	68.80	1	68.80	69.10	1	5,328	0.02%
2022/02/24	3	68.80	0	0.00	69.00	3	5,286	0.06%
2022/02/23	0	0.00	40	69.35	69.80	-40	5,235	-0.76%
2022/02/21	1	69.50	0	0.00	70.10	1	5,236	0.02%
2022/02/18	2	69.85	1	70.00	70.10	1	5,306	0.02%
2022/02/17	0	0.00	1	70.00	70.30	-1	5,349	-0.02%
2022/02/14	0	0.00	87	69.48	69.60	-87	5,494	-1.58%
2022/02/07	0	0.00	1	68.90	69.60	-1	5,471	-0.02%
2022/01/26	1	69.10	0	0.00	69.30	1	5,489	0.02%
2022/01/25	1	69.90	0	0.00	69.90	1	5,829	0.02%
2022/01/24	0	0.00	1	70.80	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	4	70.88	0	0.00	70.90	4	5,651	0.07%
2022/01/19	1	70.40	13	70.64	71.00	-12	5,613	-0.21%
2022/01/18	2	70.25	8	69.64	70.40	-6	5,451	-0.11%
2022/01/14	5	68.90	5	69.60	69.00	0	5,171	0.00%
2022/01/13	2	69.20	3	69.00	69.30	-1	5,198	-0.02%
2022/01/12	1	68.80	1	69.30	69.30	0	5,218	0.00%
2022/01/11	3	69.10	2	68.80	69.10	1	5,242	0.02%
2022/01/10	1	68.40	0	0.00	68.80	1	5,236	0.02%
2022/01/07	0	0.00	2	68.90	69.10	-2	5,255	-0.04%
2022/01/06	2	69.10	6	69.05	69.30	-4	5,247	-0.08%
2022/01/05	0	0.00	17	68.87	68.90	-17	5,207	-0.33%
2022/01/04	2	68.30	0	0.00	68.30	2	5,251	0.04%
2022/01/03	1	69.20	4	69.35	68.90	-3	5,199	-0.06%
2021/12/30	0	0.00	31	69.08	69.10	-31	5,216	-0.59%
2021/12/28	0	0.00	3	69.30	69.40	-3	5,246	-0.06%
2021/12/27	0	0.00	2	68.80	69.00	-2	5,221	-0.04%
2021/12/21	0	0.00	2	68.60	68.70	-2	5,306	-0.04%
2021/12/20	1	68.40	0	0.00	68.50	1	5,312	0.02%
2021/12/17	0	0.00	11	68.12	68.20	-11	5,402	-0.20%
2021/12/16	1	67.80	0	0.00	67.90	1	5,404	0.02%
2021/12/14	0	0.00	0.5	67.50	67.50	-0.5	5,527	-0.01%
2021/12/09	0	0.00	6	67.77	68.00	-6	5,482	-0.11%
2021/12/08	0	0.00	1	67.30	67.10	-1	5,438	-0.02%
2021/12/06	0.3	67.00	2	67.00	66.90	-1.7	5,381	-0.03%
2021/12/03	1	66.50	0	0.00	66.40	1	5,382	0.02%
2021/12/01	0	0.00	1	67.00	66.90	-1	5,259	-0.02%
2021/11/30	3	66.87	0	0.00	66.60	3	5,250	0.06%
2021/11/26	1	67.40	0	0.00	67.30	1	5,111	0.02%
2021/11/25	2	67.95	5	67.80	67.80	-3	5,201	-0.06%
2021/11/24	0	0.00	5	68.20	68.10	-5	5,184	-0.10%
2021/11/23	1	68.40	0	0.00	68.30	1	5,190	0.02%
2021/11/22	0	0.00	1	68.40	68.20	-1	5,195	-0.02%
2021/11/19	1	68.00	0	0.00	68.10	1	5,249	0.02%
2021/11/18	0	0.00	3	68.30	68.30	-3	5,245	-0.06%
2021/11/16	0	0.00	5	68.30	68.40	-5	5,203	-0.10%
2021/11/12	4	67.20	1	67.10	67.70	3	5,276	0.06%
2021/11/11	0	0.00	1	67.90	67.90	-1	5,244	-0.02%
2021/11/09	0	0.00	10	68.20	69.00	-10	5,375	-0.19%
2021/11/05	0	0.00	3	68.63	69.00	-3	5,496	-0.05%
2021/11/04	0	0.00	13	69.30	69.30	-13	5,483	-0.24%
2021/11/03	14	69.58	1	69.30	69.50	13	5,504	0.24%
2021/11/02	7	69.56	15	69.68	69.30	-8	5,477	-0.15%
2021/11/01	2	67.55	0	0.00	68.10	2	5,329	0.04%
2021/10/29	1	67.60	0	0.00	68.00	1	5,344	0.02%
2021/10/25	2	67.10	0	0.00	67.10	2	5,456	0.04%
2021/10/22	0	0.00	1	67.20	67.40	-1	5,540	-0.02%
2021/10/21	2	67.60	0	0.00	67.40	2	5,629	0.04%
2021/10/20	0	0.00	2	68.05	67.80	-2	5,599	-0.04%
2021/10/19	0	0.00	1	68.00	67.90	-1	5,613	-0.02%
2021/10/18	2.9	68.04	1	67.90	67.80	1.9	5,644	0.03%
2021/10/13	1	67.80	1	67.90	67.80	0	5,744	0.00%
2021/10/08	2	66.90	2	67.00	66.80	0	5,786	0.00%
2021/10/06	2	66.20	0	0.00	66.50	2	6,001	0.03%
2021/10/05	0	0.00	2	66.10	66.40	-2	6,142	-0.03%
2021/10/04	0	0.00	2	66.40	66.10	-2	6,293	-0.03%
2021/09/30	2	65.90	0	0.00	67.00	2	6,337	0.03%
2021/09/29	0	0.00	2	65.60	65.80	-2	6,376	-0.03%
2021/09/28	0	0.00	5	66.74	66.50	-5	6,517	-0.08%
2021/09/27	0	0.00	8	67.20	67.20	-8	6,647	-0.12%
2021/09/24	9	67.21	2	67.20	67.10	7	6,925	0.10%
2021/09/16	0	0.00	2	64.70	64.90	-2	7,809	-0.03%
2021/09/14	4	64.70	0	0.00	64.50	4	8,037	0.05%
2021/09/13	0	0.00	1	65.10	65.20	-1	8,176	-0.01%
2021/09/09	1	64.20	0	0.00	64.20	1	8,495	0.01%
2021/09/08	0	0.00	0	64.70	64.40	0	8,506	0.00%
2021/09/07	0	0.00	5	65.10	65.10	-5	8,576	-0.06%
2021/09/03	0	0.00	5	65.00	65.30	-5	8,711	-0.06%
2021/08/27	0	0.00	1	64.50	64.70	-1	8,706	-0.01%
2021/08/26	2	64.70	0	0.00	64.60	2	8,732	0.02%
2021/08/24	1	65.00	2	64.70	64.90	-1	8,764	-0.01%
2021/08/23	10	64.60	0	0.00	64.50	10	8,846	0.11%
2021/08/20	2	64.20	2	64.40	64.20	0	8,974	0.00%
2021/08/19	4	64.20	2	64.40	64.50	2	9,122	0.02%
2021/08/18	3	63.73	7	64.00	64.10	-4	9,144	-0.04%
2021/08/17	4	64.38	7	64.10	64.50	-3	9,221	-0.03%
2021/08/16	22	64.89	0	0.00	64.50	22	9,212	0.24%
2021/08/13	14	66.06	12	66.10	65.70	2	9,230	0.02%
2021/08/12	1	66.70	8	66.70	66.60	-7	9,300	-0.08%
2021/08/11	3	67.60	2	67.80	67.80	1	9,333	0.01%
2021/08/10	0	0.00	3	67.80	68.00	-3	9,357	-0.03%
2021/08/09	1	67.60	2	67.60	67.50	-1	9,527	-0.01%
2021/08/06	3	68.30	1	68.30	68.30	2	9,564	0.02%
2021/08/05	12	68.66	0	0.00	68.80	12	9,788	0.12%
2021/08/03	0	0.00	10	67.00	67.10	-10	10,434	-0.10%
2021/08/02	0	0.00	1	66.90	67.10	-1	10,492	-0.01%
2021/07/30	9	67.08	11	66.90	67.30	-2	10,571	-0.02%
2021/07/29	6	67.63	5	67.40	67.60	1	10,767	0.01%
2021/07/28	26	67.38	17	67.18	67.80	9	10,891	0.08%
2021/07/27	5	67.54	2	68.00	68.00	3	11,112	0.03%
2021/07/26	10	66.60	0	0.00	66.90	10	11,257	0.09%
2021/07/23	4	67.25	1	66.90	66.80	3	11,392	0.03%
2021/07/22	14	67.11	0	0.00	67.10	14	11,465	0.12%
2021/07/21	22	66.98	3	67.00	67.20	19	11,550	0.16%
2021/07/20	3	67.67	6	67.45	67.20	-3	11,656	-0.03%
2021/07/19	0	0.00	11	67.78	67.90	-11	11,774	-0.09%
2021/07/16	5	67.60	14	67.74	68.00	-9	12,296	-0.07%
2021/07/15	4	67.95	0	0.00	67.90	4	12,418	0.03%
2021/07/14	6	67.50	14	67.69	67.80	-8	12,453	-0.06%
2021/07/13	0	0.00	5	67.30	68.00	-5	12,488	-0.04%
2021/07/12	19	66.95	16	66.89	66.90	3	12,472	0.02%
2021/07/09	14	67.59	0	0.00	67.60	14	12,388	0.11%
2021/07/08	10	68.14	4	68.25	68.10	6	12,472	0.05%
2021/07/07	35	68.03	5	68.10	68.30	30	12,569	0.24%
2021/07/06	2	68.50	2	68.30	68.30	0	12,718	0.00%
2021/07/05	3	68.07	0	0.00	68.70	3	12,813	0.02%
2021/07/02	6	67.85	0	0.00	68.00	6	12,858	0.05%
2021/07/01	25	68.38	1	68.31	68.30	24	12,921	0.19%
2021/06/30	20	68.94	1	68.60	68.80	19	12,878	0.15%
2021/06/29	7.2	73.77	2	73.80	73.70	5.2	12,478	0.04%
2021/06/28	10	74.16	4	73.98	74.00	6	12,325	0.05%
2021/06/25	3	74.60	0	0.00	74.50	3	12,356	0.02%
2021/06/24	12	74.68	11	74.61	74.50	1	12,490	0.01%
2021/06/23	1	74.60	6	74.60	74.60	-5	13,119	-0.04%
2021/06/22	8	74.51	0.4	74.50	74.30	7.6	13,325	0.06%
2021/06/18	1	74.30	2.8	74.50	74.70	-1.8	13,457	-0.01%
2021/06/16	0	0.00	4	73.80	73.80	-4	13,793	-0.03%
2021/06/11	5	72.80	1	72.80	72.30	4	14,259	0.03%
2021/06/10	0	0.00	1	72.90	73.00	-1	14,363	-0.01%
2021/06/09	1	73.10	2	73.00	72.70	-1	14,498	-0.01%
2021/06/07	3	73.07	8	72.90	72.90	-5	15,404	-0.03%
2021/06/04	0	0.00	1	73.40	73.40	-1	15,470	-0.01%
2021/06/03	1	73.70	0.9	73.50	73.50	0.1	15,584	0.00%
2021/06/02	0	0.00	1	73.50	73.60	-1	15,739	-0.01%
2021/06/01	0	0.00	6	73.62	73.80	-6	15,892	-0.04%
2021/05/28	1	73.20	14	73.20	73.20	-13	16,099	-0.08%
2021/05/27	0	0.00	3	72.87	73.20	-3	16,226	-0.02%
2021/05/26	1	73.00	0	0.00	73.30	1	16,505	0.01%
2021/05/25	0	0.00	1	72.60	72.90	-1	16,687	-0.01%
2021/05/24	1	72.30	2	72.80	72.70	-1	16,815	-0.01%
2021/05/21	2	72.20	1	73.00	72.50	1	16,964	0.01%
2021/05/20	6	72.07	7	72.34	72.10	-1	17,089	-0.01%
2021/05/19	5	71.14	8	70.90	71.50	-3	17,153	-0.02%
2021/05/18	2	69.70	1	70.20	70.20	1	17,358	0.01%
2021/05/17	1	67.60	0	0.00	68.40	1	17,964	0.01%
2021/05/14	0	0.00	1	70.40	70.60	-1	17,941	-0.01%
2021/05/13	0	0.00	10	70.00	70.10	-10	18,054	-0.06%
2021/05/12	16	69.81	19	70.27	71.10	-3	17,959	-0.02%
2021/05/11	6	69.85	3	69.23	69.30	3	17,558	0.02%
2021/05/10	6	70.62	1	71.20	70.60	5	17,580	0.03%
2021/05/07	1	70.20	0.2	71.00	71.10	0.8	18,197	0.00%
2021/05/06	28	70.15	16	70.21	69.70	12	19,274	0.06%
2021/05/05	8	71.38	1	70.90	70.80	7	19,804	0.04%
2021/05/04	14.2	71.08	5	71.20	71.50	9.2	20,037	0.05%
2021/05/03	47	72.49	3	72.50	72.20	44	20,055	0.22%
2021/04/29	14	74.08	0	0.00	73.60	14	20,347	0.07%
2021/04/28	0	0.00	1	73.70	73.60	-1	20,672	0.00%
2021/04/27	6.2	73.20	1	73.10	73.30	5.2	21,355	0.02%
2021/04/26	9	73.52	3	73.53	73.60	6	21,679	0.03%
2021/04/23	6	74.02	5	74.20	73.90	1	22,419	0.00%
2021/04/22	19	74.75	6	74.67	74.10	13	24,604	0.05%
2021/04/21	0	0.00	4	74.15	74.30	-4	25,484	-0.02%
2021/04/20	5	73.50	1	73.60	74.00	4	26,144	0.02%
2021/04/19	3	73.70	7.1	73.80	73.80	-4.1	26,288	-0.02%
2021/04/16	3	73.37	5	73.44	73.50	-2	26,368	-0.01%
2021/04/15	3	72.90	0	0.00	73.00	3	26,429	0.01%
2021/04/14	6	72.45	6	72.48	73.20	0	26,434	0.00%
2021/04/13	27	72.89	1	72.60	72.50	26	26,365	0.10%
2021/04/12	10	72.75	8	72.73	72.70	2	26,479	0.01%
2021/04/09	11	73.35	10	73.58	73.30	1	26,461	0.00%
2021/04/08	23	73.57	2	73.55	73.60	21	26,327	0.08%
2021/04/07	2	72.65	0	0.00	72.80	2	26,181	0.01%
2021/04/06	14	73.19	1	73.20	73.00	13	26,030	0.05%
2021/04/01	14	74.09	3.7	73.59	73.50	10.3	25,829	0.04%
2021/03/31	1	73.80	2	73.90	74.10	-1	25,726	0.00%
2021/03/30	9	73.52	2	73.70	73.70	7	25,623	0.03%
2021/03/29	14	73.74	1	73.50	73.60	13	25,510	0.05%
2021/03/26	27	73.94	3	73.90	73.80	24	25,357	0.09%
2021/03/25	3	74.20	11	75.07	75.70	-8	24,820	-0.03%
2021/03/24	5	74.44	10.1	74.30	74.20	-5.1	24,692	-0.02%
2021/03/23	2	73.35	13	73.95	74.00	-11	24,594	-0.04%
2021/03/22	15	74.11	11.1	74.10	74.00	3.9	24,491	0.02%
2021/03/19	5	74.06	4	74.30	75.00	1	24,545	0.00%
2021/03/18	34.1	73.94	3	73.87	74.30	31.1	24,358	0.13%
2021/03/17	4	72.53	1	72.40	72.30	3	24,366	0.01%
2021/03/16	13	71.82	11	71.87	71.50	2	24,370	0.01%
2021/03/15	4	71.18	1	71.40	71.50	3	24,405	0.01%
2021/03/12	3	71.17	1	71.60	71.40	2	24,426	0.01%
2021/03/11	45.1	71.64	8	71.51	72.00	37.1	24,483	0.15%
2021/03/10	1.1	74.22	3	73.83	73.90	-1.9	23,998	-0.01%
2021/03/09	15	72.98	2	72.90	72.80	13	23,975	0.05%
2021/03/08	13	73.53	0	0.00	73.20	13	23,979	0.05%
2021/03/05	4	73.68	0	0.00	73.50	4	23,936	0.02%
2021/03/04	8	74.83	1	74.40	74.30	7	23,982	0.03%
2021/03/03	5	75.18	0.2	74.50	75.50	4.9	23,918	0.02%
2021/03/02	13.4	74.10	6	74.13	73.90	7.4	23,861	0.03%
2021/02/26	81.5	74.95	3	75.40	74.60	78.5	23,754	0.33%
2021/02/25	6	76.03	0	0.00	75.90	6	23,456	0.03%
2021/02/24	6.2	76.06	17.1	76.52	76.00	-10.9	23,325	-0.05%
2021/02/23	26	75.15	13	75.10	75.10	13	23,270	0.06%
2021/02/22	9.1	75.91	1	76.30	75.80	8.1	23,118	0.04%
2021/02/19	21.4	75.92	3.1	75.65	76.10	18.3	22,985	0.08%
2021/02/18	8	75.54	3	75.00	75.40	5	22,853	0.02%
2021/02/17	58	75.67	1	75.70	75.20	57	22,678	0.25%
2021/02/05	36	78.57	4	78.50	78.40	32	22,274	0.14%
2021/02/04	0	0.00	1	79.20	78.90	-1	22,157	0.00%
2021/02/03	1	78.40	2	78.20	78.20	-1	22,161	0.00%
2021/02/02	3	78.23	1	78.50	78.10	2	22,341	0.01%
2021/02/01	12	77.73	1	77.60	78.00	11	22,368	0.05%
2021/01/29	6	80.23	3	80.40	78.40	3	22,106	0.01%
2021/01/28	22	81.97	34	81.49	81.50	-12	21,406	-0.06%
2021/01/27	4	81.25	42	80.50	81.10	-38	20,213	-0.19%
2021/01/26	10	78.42	2	78.50	77.70	8	19,412	0.04%
2021/01/25	15	77.77	6	77.78	78.00	9	19,027	0.05%
2021/01/22	7.2	76.47	8	76.37	77.60	-0.8	18,789	0.00%
2021/01/21	7	77.47	3	77.63	77.00	4	18,280	0.02%
2021/01/20	38	77.14	8	76.26	76.00	30	17,816	0.17%
2021/01/19	16.3	78.86	4	78.80	79.00	12.3	17,029	0.07%
2021/01/18	35	78.97	13	79.38	79.00	22	16,570	0.13%
2021/01/15	81	81.64	49	81.47	80.40	32	15,678	0.20%
2021/01/14	5	75.14	23	76.90	77.90	-18	13,423	-0.13%
2021/01/13	3	70.20	96.1	70.86	70.90	-93.1	12,034	-0.77%
2021/01/12	4	67.05	5	67.00	67.50	-1	11,175	-0.01%
2021/01/11	4	66.90	0	0.00	67.30	4	10,964	0.04%
2021/01/07	0	0.00	1	66.80	66.80	-1	10,613	-0.01%
2021/01/06	1	66.80	1	67.10	66.70	0	10,633	0.00%
2021/01/05	17	66.92	1	67.00	66.80	16	10,501	0.15%
2020/12/31	50	67.26	0	0.00	67.30	50	10,070	0.50%
2020/12/30	0	0.00	1	66.60	67.50	-1	10,034	-0.01%
2020/12/29	1	67.60	1	67.50	67.10	0	9,957	0.00%
2020/12/28	6	67.97	0	0.00	68.00	6	9,906	0.06%
2020/12/25	0	0.00	1	67.40	67.80	-1	9,956	-0.01%
2020/12/24	0	0.00	10	66.80	66.80	-10	9,924	-0.10%
2020/12/23	1	66.70	1	66.40	66.80	0	9,889	0.00%
2020/12/22	3	66.60	1	66.50	66.20	2	9,905	0.02%
2020/12/21	7	65.61	5	66.00	66.20	2	9,896	0.02%
2020/12/18	3	67.60	2	67.60	66.70	1	9,762	0.01%
2020/12/17	0	0.00	2	68.00	67.90	-2	9,618	-0.02%
2020/12/15	5	67.90	0	0.00	67.30	5	9,669	0.05%
2020/12/14	2	70.00	7	69.96	69.60	-5	9,443	-0.05%
2020/12/11	1	71.00	2	70.00	69.90	-1	9,331	-0.01%
2020/12/10	4	69.00	9	69.04	69.40	-5	8,938	-0.06%
2020/12/09	12	69.20	4	69.40	69.40	8	8,781	0.09%
2020/12/08	6	69.08	3	68.67	68.40	3	8,606	0.03%
2020/12/07	5	67.84	7	67.87	68.80	-2	8,455	-0.02%
2020/12/04	1	66.50	2	66.50	66.60	-1	8,094	-0.01%
2020/12/02	2.1	66.31	4	66.28	66.40	-1.9	7,971	-0.02%
2020/12/01	2	65.40	2	64.90	65.50	0	7,857	0.00%
2020/11/30	4	66.10	30	66.80	65.30	-26	7,741	-0.34%
2020/11/27	1	66.50	3	66.60	66.50	-2	7,551	-0.03%
2020/11/26	5	66.50	0	0.00	66.50	5	7,521	0.07%
2020/11/25	1	66.00	0	0.00	65.90	1	7,510	0.01%
2020/11/24	3	66.20	9	66.06	66.20	-6	7,477	-0.08%
2020/11/23	2	65.60	0.2	65.90	65.90	1.8	7,358	0.02%
2020/11/20	5	66.12	4.5	65.97	65.60	0.5	7,246	0.01%
2020/11/19	0	0.00	2	65.00	65.00	-2	7,129	-0.03%
2020/11/18	2	65.05	1	65.20	65.30	1	7,205	0.01%
2020/11/17	0	0.00	1	64.80	65.00	-1	7,243	-0.01%
2020/11/16	11	64.88	3	65.13	65.00	8	7,368	0.11%
2020/11/13	1	63.40	3	63.83	64.10	-2	7,365	-0.03%
2020/11/12	0	0.00	1	62.30	62.30	-1	7,281	-0.01%
2020/11/11	1	60.90	1	62.10	62.50	0	7,841	0.00%
2020/11/10	2	60.40	2	60.20	60.30	0	8,501	0.00%
2020/11/09	1	62.70	1.5	61.71	60.90	-0.5	8,160	-0.01%
2020/11/05	0	0.00	20	62.50	62.30	-20	8,012	-0.25%
2020/11/03	20	62.60	5	62.30	62.40	15	8,181	0.18%
2020/11/02	20	61.80	0.5	62.20	62.20	19.5	8,331	0.23%
2020/10/30	5	61.60	0	0.00	61.50	5	8,537	0.06%
2020/10/29	0	0.00	1	61.90	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	1	62.30	0	0.00	62.50	1	8,706	0.01%
2020/10/22	0	0.00	5	62.20	62.30	-5	8,865	-0.06%
2020/10/19	0	0.00	1.9	63.71	63.50	-1.9	8,992	-0.02%
2020/10/16	1	63.10	15	63.00	63.10	-14	9,136	-0.15%
2020/10/14	20	64.30	0	0.00	63.70	20	9,365	0.21%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/07	0	0.00	7	63.70	63.40	-7	9,439	-0.07%
2020/10/06	2	63.60	0	0.00	63.80	2	9,513	0.02%
2020/09/25	2.5	61.44	0	0.00	61.30	2.5	9,978	0.03%
2020/09/24	1	62.40	0	0.00	61.50	1	10,068	0.01%
2020/09/23	10	62.80	2	63.40	63.00	8	10,071	0.08%
2020/09/21	1	64.60	0	0.00	64.20	1	11,198	0.01%
2020/09/18	0	0.00	7	64.51	65.60	-7	11,465	-0.06%
2020/09/17	1	64.00	1	64.30	63.90	0	11,566	0.00%
2020/09/16	0	0.00	10	64.00	64.00	-10	11,769	-0.08%
2020/09/11	0	0.00	1	62.40	62.80	-1	12,060	-0.01%
2020/09/09	0	0.00	1	62.80	63.20	-1	12,278	-0.01%
2020/09/08	1	63.00	0	0.00	63.10	1	12,530	0.01%
2020/09/07	1	62.90	2	62.90	62.90	-1	12,889	-0.01%
2020/09/04	3	63.10	2	63.60	63.60	1	12,959	0.01%
2020/09/03	2	63.65	1	63.80	63.70	1	13,012	0.01%
2020/09/02	1	63.30	0.5	63.70	63.70	0.5	13,103	0.00%
2020/09/01	5	63.54	1	63.50	63.50	4	13,101	0.03%
2020/08/28	4	63.05	0	0.00	62.90	4	13,242	0.03%
2020/08/27	3	63.87	2	63.65	63.90	1	13,210	0.01%
2020/08/26	6	63.38	1	63.30	63.60	5	13,311	0.04%
2020/08/25	6	63.87	0	0.00	63.80	6	13,476	0.04%
2020/08/24	0	0.00	1	63.20	63.30	-1	13,484	-0.01%
2020/08/20	1	65.30	6	64.30	64.00	-5	13,352	-0.04%
2020/08/19	7	68.16	5	67.76	66.60	2	13,179	0.02%
2020/08/18	17	69.44	20	68.10	67.70	-3	13,092	-0.02%
2020/08/17	15	68.78	35	69.54	69.10	-20	13,050	-0.15%
2020/08/14	3	67.00	8	66.43	66.70	-5	12,536	-0.04%
2020/08/12	2	62.20	5	62.10	62.10	-3	11,973	-0.03%
2020/08/11	1	62.50	0	0.00	62.00	1	12,059	0.01%
2020/08/07	2	63.40	0	0.00	63.60	2	12,421	0.02%
2020/08/06	0	0.00	6	63.90	64.00	-6	12,425	-0.05%
2020/08/05	0	0.00	6	64.10	63.40	-6	12,453	-0.05%
2020/08/04	2	64.10	0	0.00	63.80	2	12,389	0.02%
2020/08/03	0	0.00	4	62.08	62.10	-4	12,256	-0.03%
2020/07/31	3	61.63	0	0.00	61.70	3	12,209	0.02%
2020/07/30	1	60.50	2	61.00	61.30	-1	12,140	-0.01%
2020/07/29	4	60.40	3	60.67	60.10	1	12,083	0.01%
2020/07/28	3	61.03	10	61.65	60.60	-7	12,092	-0.06%
2020/07/27	2	61.20	1	60.50	60.40	1	12,154	0.01%
2020/07/24	16	62.04	1	61.40	61.20	15	12,241	0.12%
2020/07/23	13	62.14	0	0.00	62.20	13	12,237	0.11%
2020/07/22	15	61.90	2.6	62.00	61.90	12.4	12,201	0.10%
2020/07/21	7	61.33	1	62.10	61.20	6	12,219	0.05%
2020/07/20	14	61.64	0	0.00	61.50	14	12,115	0.12%
2020/07/17	1	64.00	0	0.00	64.00	1	11,970	0.01%
2020/07/16	4	64.30	1	64.00	64.10	3	12,076	0.02%
2020/07/15	3	64.60	6	64.17	63.90	-3	12,107	-0.02%
2020/07/14	1	65.00	2	64.70	64.70	-1	12,193	-0.01%
2020/07/13	1	64.70	0	0.00	64.80	1	12,260	0.01%
2020/07/10	3	64.00	10	64.10	63.70	-7	12,339	-0.06%
2020/07/09	1	64.90	0	0.00	64.80	1	12,411	0.01%
2020/07/08	21	65.00	0	0.00	65.10	21	12,351	0.17%
2020/07/07	9	65.30	0	0.00	65.60	9	12,272	0.07%
2020/07/06	7	66.66	1	67.10	66.50	6	12,140	0.05%
2020/07/03	2	65.75	1	66.00	66.10	1	12,122	0.01%
2020/07/02	5	65.04	2	65.20	65.30	3	12,087	0.02%
2020/07/01	3	64.70	2	64.45	64.50	1	12,103	0.01%
2020/06/30	9	64.47	7	65.03	64.00	2	12,039	0.02%
2020/06/29	19	69.90	1	70.00	69.80	18	11,418	0.16%
2020/06/24	5	70.32	3	69.93	70.10	2	11,148	0.02%
2020/06/23	3	70.10	0	0.00	70.00	3	11,187	0.03%
2020/06/22	2	70.10	2	69.70	70.10	0	10,980	0.00%
2020/06/19	4	68.35	4	68.85	68.80	0	10,829	0.00%
2020/06/18	3	69.00	6	68.77	68.90	-3	10,687	-0.03%
2020/06/17	2	68.35	1	68.40	68.60	1	10,682	0.01%
2020/06/16	2	68.75	0	0.00	68.60	2	10,759	0.02%
2020/06/15	7	68.90	2	69.30	67.80	5	10,819	0.05%
2020/06/12	0.5	69.10	3.2	68.82	69.10	-2.7	10,733	-0.03%
2020/06/11	20	69.36	5	68.00	67.80	15	10,583	0.14%
2020/06/10	2	67.00	13	66.87	67.00	-11	10,270	-0.11%
2020/06/09	2	66.00	0	0.00	66.00	2	10,382	0.02%
2020/06/08	2	66.90	2	66.60	66.80	0	10,395	0.00%
2020/06/05	6	66.18	4	66.10	66.30	2	10,372	0.02%
2020/06/04	0	0.00	5	66.66	66.40	-5	10,458	-0.05%
2020/06/03	0	0.00	12	66.36	66.10	-12	10,478	-0.11%
2020/06/02	2	65.00	0	0.00	65.10	2	10,380	0.02%
2020/06/01	2	64.20	3	64.23	64.20	-1	10,357	-0.01%
2020/05/29	1	62.00	0	0.00	64.50	1	10,339	0.01%
2020/05/27	1	62.40	1	62.30	62.00	0	10,402	0.00%
2020/05/25	5	61.60	0	0.00	61.50	5	10,386	0.05%
2020/05/22	2	60.70	1	60.40	60.70	1	10,385	0.01%
2020/05/21	12	60.74	0	0.00	60.60	12	10,324	0.12%
2020/05/20	0	0.00	1	61.20	61.00	-1	10,203	-0.01%
2020/05/19	2	61.45	0	0.00	61.10	2	10,136	0.02%
2020/05/18	3	62.87	0	0.00	63.00	3	9,912	0.03%
2020/05/15	7	62.97	9	63.29	62.60	-2	9,872	-0.02%
2020/05/13	3	66.30	0	0.00	66.50	3	9,364	0.03%
2020/05/12	1	65.80	0	0.00	66.00	1	9,318	0.01%
2020/05/11	4	67.08	1	67.00	66.90	3	9,223	0.03%
2020/05/08	0	0.00	1	66.10	66.30	-1	9,157	-0.01%
2020/05/06	5	65.40	0	0.00	65.00	5	9,143	0.05%
2020/05/05	0	0.00	1	65.40	65.30	-1	9,168	-0.01%
2020/05/04	0	0.00	2	65.10	64.90	-2	9,171	-0.02%
2020/04/30	0	0.00	10	66.10	66.10	-10	9,167	-0.11%
2020/04/29	3	65.97	1	66.30	65.50	2	9,145	0.02%
2020/04/27	3	65.53	1	65.20	65.40	2	9,228	0.02%
2020/04/24	0	0.00	32	64.70	64.70	-32	9,151	-0.35%
2020/04/23	0	0.00	1	64.40	64.40	-1	9,083	-0.01%
2020/04/22	32	63.13	0	0.00	63.10	32	8,999	0.36%
2020/04/21	1.1	64.28	0	0.00	63.20	1.1	8,908	0.01%
2020/04/20	1	64.80	0	0.00	64.40	1	8,809	0.01%
2020/04/17	1	66.10	3	65.30	65.10	-2	8,824	-0.02%
2020/04/16	13	64.91	2	64.60	65.00	11	8,673	0.13%
2020/04/15	0	0.00	10	64.60	64.80	-10	8,597	-0.12%
2020/04/14	1	63.30	8	63.50	63.70	-7	8,529	-0.08%
2020/04/13	1	62.20	0	0.00	62.00	1	8,480	0.01%
2020/04/09	1	62.20	1	63.60	61.80	0	8,497	0.00%
2020/04/08	11	62.54	1	62.30	62.50	10	8,461	0.12%
2020/04/07	0	0.00	2	62.80	61.80	-2	8,374	-0.02%
2020/04/06	1	60.70	8	60.49	61.60	-7	8,244	-0.08%
2020/04/01	0	0.00	20	58.70	58.40	-20	8,028	-0.25%
2020/03/31	7	59.60	1	60.30	58.00	6	7,929	0.08%
2020/03/30	11	59.03	12	59.44	59.30	-1	7,705	-0.01%
2020/03/27	5	60.20	12	60.57	60.10	-7	7,575	-0.09%
2020/03/26	2	54.00	0	0.00	55.10	2	7,245	0.03%
2020/03/25	1	54.90	3.1	55.10	54.90	-2.1	7,265	-0.03%
2020/03/20	0	0.00	8	51.83	51.80	-8	7,335	-0.11%
2020/03/19	20	49.00	0	0.00	48.10	20	7,245	0.28%
2020/03/13	2	53.90	0	0.00	55.30	2	7,017	0.03%
2020/03/12	2	58.10	0	0.00	56.80	2	6,839	0.03%
2020/03/11	3	59.60	2	60.65	59.40	1	6,756	0.01%
2020/03/10	1	59.90	0	0.00	60.30	1	6,727	0.01%
2020/03/06	0	0.00	1	61.40	61.30	-1	6,580	-0.02%
2020/03/05	0	0.00	2	63.00	62.90	-2	6,605	-0.03%
2020/03/04	0	0.00	1	61.50	61.60	-1	6,685	-0.01%
2020/03/03	2	61.20	2	61.50	61.00	0	6,584	0.00%
2020/03/02	6	60.37	2	60.70	60.30	4	6,503	0.06%
2020/02/27	1	63.80	0	0.00	62.70	1	6,430	0.02%
2020/02/26	0	0.00	1	64.30	64.20	-1	6,378	-0.02%
2020/02/25	0	0.00	4	64.25	64.70	-4	6,416	-0.06%
2020/02/24	1	64.70	0	0.00	64.50	1	6,523	0.02%
2020/02/21	1	65.40	5	65.50	65.50	-4	6,652	-0.06%
2020/02/19	0	0.00	3	66.50	66.70	-3	6,893	-0.04%
2020/02/18	1	66.10	0	0.00	66.00	1	6,983	0.01%
2020/02/14	0	0.00	1	66.00	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	1	65.70	65.40	-1	8,226	-0.01%
2020/02/11	0	0.00	5	64.70	65.50	-5	9,655	-0.05%
2020/02/07	0	0.00	1	65.20	65.30	-1	9,618	-0.01%
2020/02/03	0	0.00	1	64.50	63.90	-1	9,818	-0.01%
2020/01/31	1	64.00	0	0.00	63.60	1	9,843	0.01%
2020/01/30	0	0.00	7	62.90	62.80	-7	9,970	-0.07%
2020/01/20	2	68.20	0	0.00	68.00	2	9,796	0.02%
2020/01/17	3	67.90	0	0.00	67.90	3	9,809	0.03%
2020/01/13	0	0.00	2	68.90	69.20	-2	9,978	-0.02%
2020/01/09	1	67.50	1.1	67.87	67.40	-0.1	10,402	0.00%
2020/01/07	0	0.00	4	67.93	68.30	-4	10,325	-0.04%
2020/01/06	1	66.90	1	67.20	66.80	0	10,281	0.00%
2020/01/03	2	69.10	10	68.00	68.20	-8	10,280	-0.08%
2020/01/02	0	0.00	0.8	68.30	68.60	-0.8	10,267	-0.01%
2019/12/27	0	0.00	3	69.30	69.40	-3	10,289	-0.03%
2019/12/25	1	69.00	8	68.90	69.30	-7	10,395	-0.07%
2019/12/23	0	0.00	5	70.26	69.80	-5	10,403	-0.05%
2019/12/20	1	70.20	5	70.10	70.10	-4	10,393	-0.04%
2019/12/19	7	70.70	5	70.12	70.20	2	10,340	0.02%
2019/12/18	1	70.80	15	70.73	71.10	-14	10,264	-0.14%
2019/12/17	0	0.00	3.2	69.31	69.80	-3.2	10,110	-0.03%
2019/12/16	0	0.00	1	68.70	68.70	-1	10,061	-0.01%
2019/12/13	1	69.50	0	0.00	68.80	1	10,081	0.01%
2019/12/12	1	69.40	6	69.27	69.00	-5	10,022	-0.05%
2019/12/11	0	0.00	2	68.55	68.70	-2	9,921	-0.02%
2019/12/06	6	69.10	3	69.20	69.00	3	9,834	0.03%
2019/12/05	13	69.12	0	0.00	68.80	13	9,812	0.13%
2019/12/03	0	0.00	2	69.10	69.10	-2	9,735	-0.02%
2019/12/02	0	0.00	4	67.25	67.50	-4	9,595	-0.04%
2019/11/29	1	67.80	0	0.00	68.00	1	9,533	0.01%
2019/11/27	1	69.60	0	0.00	69.70	1	9,548	0.01%
2019/11/25	0	0.00	10	69.80	69.90	-10	9,335	-0.11%
2019/11/22	0	0.00	10	71.10	70.80	-10	9,321	-0.11%
2019/11/21	0	0.00	1	70.50	71.30	-1	9,256	-0.01%
2019/11/20	2.8	70.90	16	70.90	71.00	-13.2	9,097	-0.14%
2019/11/18	6	70.22	0	0.00	70.00	6	8,747	0.07%
2019/11/15	10	69.95	1	70.50	69.80	9	8,659	0.10%
2019/11/14	10	70.35	7	69.81	70.00	3	8,545	0.04%
2019/11/13	0	0.00	1	69.70	70.00	-1	8,312	-0.01%
2019/11/12	4	68.23	10	68.21	68.60	-6	7,853	-0.08%
2019/11/11	3	67.17	23	66.79	66.70	-20	7,394	-0.27%
2019/11/08	10	65.47	24	66.24	67.30	-14	7,023	-0.20%
2019/11/06	3	60.50	0	0.00	61.30	3	6,163	0.05%
2019/11/05	3	61.23	1	61.40	61.00	2	6,181	0.03%
2019/11/04	0	0.00	1	60.90	61.10	-1	6,224	-0.02%
2019/11/01	1	59.70	22	60.29	60.20	-21	6,196	-0.34%
2019/10/31	1	59.70	4	59.60	59.30	-3	6,190	-0.05%
2019/10/30	1	60.40	2	60.40	60.40	-1	6,095	-0.02%
2019/10/29	2	60.40	4	60.73	60.70	-2	6,217	-0.03%
2019/10/28	0	0.00	5	59.74	59.80	-5	6,159	-0.08%
2019/10/25	0.2	59.30	1	59.50	59.60	-0.8	6,204	-0.01%
2019/10/24	1	59.00	0	0.00	59.30	1	6,228	0.02%
2019/10/22	9	58.67	2	58.70	58.50	7	6,216	0.11%
2019/10/21	15	58.00	0	0.00	58.30	15	6,157	0.24%
2019/10/18	9	58.39	13	58.47	58.00	-4	6,074	-0.07%
2019/10/17	3	55.90	10	56.89	57.30	-7	5,714	-0.12%
2019/10/16	1	55.50	11	55.18	55.50	-10	5,511	-0.18%
2019/10/07	6	55.20	0	0.00	55.50	6	5,520	0.11%
2019/10/03	2	54.35	0	0.00	54.60	2	5,499	0.04%
2019/10/02	8	54.90	0	0.00	54.90	8	5,516	0.15%
2019/09/26	1	54.50	0	0.00	54.70	1	5,459	0.02%
2019/09/25	0	0.00	1	54.50	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	10.1	55.10	55.00	-10.1	5,499	-0.18%
2019/09/19	1	54.90	1	54.60	54.60	0	5,456	0.00%
2019/09/18	0	0.00	10	54.50	54.70	-10	5,436	-0.18%
2019/09/17	0	0.00	1	53.70	53.90	-1	5,345	-0.02%
2019/09/16	0	0.00	0.6	53.30	53.50	-0.6	5,421	-0.01%
2019/09/12	0	0.00	3	53.30	53.40	-3	5,472	-0.05%
2019/09/10	0	0.00	1	52.50	52.30	-1	5,466	-0.02%
2019/09/05	0	0.00	10	52.60	52.70	-10	5,431	-0.18%
2019/09/04	0	0.00	10	52.30	52.40	-10	5,497	-0.18%
2019/09/02	0	0.00	2	52.80	52.20	-2	5,567	-0.04%
2019/08/30	0	0.00	20	51.40	52.40	-20	5,581	-0.36%
2019/08/29	4	50.30	1	50.10	50.20	3	5,415	0.06%
2019/08/19	0	0.00	1	51.20	51.50	-1	5,590	-0.02%
2019/08/15	21	50.10	0	0.00	50.10	21	5,512	0.38%
2019/08/12	1	50.30	0	0.00	50.60	1	5,493	0.02%
2019/08/08	0	0.00	5	48.45	48.00	-5	5,414	-0.09%
2019/08/07	2	48.03	0	0.00	48.00	2	5,477	0.04%
2019/08/06	1	47.35	1	47.30	47.70	0	5,537	0.00%
2019/08/05	1	49.30	0	0.00	48.45	1	5,533	0.02%
2019/08/02	0	0.00	6	49.72	49.70	-6	5,541	-0.11%
2019/08/01	15	50.60	0	0.00	50.80	15	5,735	0.26%
2019/07/31	3	51.33	2	50.90	50.90	1	6,001	0.02%
2019/07/30	39	56.27	0	0.00	56.00	39	5,782	0.67%
2019/07/26	1	57.70	0	0.00	57.50	1	5,731	0.02%
2019/07/25	1	57.40	0	0.00	57.40	1	5,669	0.02%
2019/07/24	2	56.10	1	55.90	56.10	1	5,675	0.02%
2019/07/18	0	0.00	1	55.40	55.20	-1	5,809	-0.02%
2019/07/17	2	55.60	1	55.70	55.40	1	5,893	0.02%
2019/07/10	1	54.70	0	0.00	54.70	1	7,505	0.01%
2019/07/09	0	0.00	1	54.40	54.50	-1	7,637	-0.01%
2019/07/08	0	0.00	1	55.10	55.10	-1	7,647	-0.01%
2019/07/05	6	55.08	0	0.00	55.10	6	7,660	0.08%
2019/07/03	0	0.00	0.1	54.50	54.50	-0.1	7,790	0.00%
2019/07/02	1	54.40	0	0.00	54.60	1	7,808	0.01%
2019/06/28	1	54.00	0	0.00	53.70	1	7,830	0.01%
2019/06/26	0	0.00	2	54.00	54.00	-2	7,916	-0.03%
2019/06/21	0	0.00	5	54.40	53.70	-5	8,018	-0.06%
2019/06/19	0	0.00	6	53.02	53.40	-6	7,889	-0.08%
2019/06/14	2	52.00	0	0.00	52.00	2	7,892	0.03%
2019/06/13	1	51.70	10	51.90	51.50	-9	7,969	-0.11%
2019/06/12	4	51.95	0	0.00	52.20	4	8,383	0.05%
2019/06/11	1	50.40	12	50.54	50.50	-11	8,308	-0.13%
2019/06/06	1	50.00	2	50.30	50.00	-1	8,306	-0.01%
2019/06/05	2	51.10	2	50.90	51.00	0	8,423	0.00%
2019/06/03	2	51.45	0	0.00	51.20	2	8,513	0.02%
2019/05/31	5	51.00	0	0.00	51.50	5	8,517	0.06%
2019/05/30	0	0.00	1	50.80	51.10	-1	8,440	-0.01%
2019/05/29	0	0.00	2	49.10	49.40	-2	8,432	-0.02%
2019/05/28	2	50.00	0	0.00	50.00	2	8,395	0.02%
2019/05/27	0	0.00	6	50.50	50.60	-6	8,375	-0.07%
2019/05/24	1	50.50	0	0.00	50.50	1	8,474	0.01%
2019/05/22	2	50.40	1	50.50	50.50	1	8,627	0.01%
2019/05/21	1	50.50	0	0.00	50.40	1	8,804	0.01%
2019/05/20	9	50.58	14	50.62	50.50	-5	8,846	-0.06%
2019/05/17	0	0.00	8	50.35	49.95	-8	8,864	-0.09%
2019/05/16	0	0.00	2	50.25	49.95	-2	8,820	-0.02%
2019/05/15	2	50.85	0	0.00	50.90	2	8,787	0.02%
2019/05/14	3	50.53	0	0.00	50.80	3	8,743	0.03%
2019/05/13	24	51.52	2	51.45	51.70	22	8,680	0.25%
2019/05/10	3	51.60	1	51.60	51.70	2	8,645	0.02%
2019/05/09	4	51.13	5	51.92	52.00	-1	8,585	-0.01%
2019/05/08	30	54.02	14	53.46	53.50	16	8,315	0.19%
2019/05/07	0	0.00	12	57.80	57.20	-12	8,026	-0.15%
2019/05/06	4	57.48	0	0.00	57.00	4	8,125	0.05%
2019/05/03	5	59.10	1	59.00	59.40	4	7,979	0.05%
2019/04/30	0	0.00	1	57.90	58.30	-1	7,912	-0.01%
2019/04/29	2	58.45	12	58.78	58.30	-10	7,847	-0.13%
2019/04/26	2	59.20	1	59.40	58.80	1	7,833	0.01%
2019/04/24	1	59.40	1	60.10	59.40	0	7,862	0.00%
2019/04/23	13	58.92	7	58.80	59.10	6	7,782	0.08%
2019/04/22	2	59.05	10	59.40	58.90	-8	7,733	-0.10%
2019/04/19	21	60.38	1	60.20	60.10	20	7,713	0.26%
2019/04/18	8	62.03	6	61.97	60.90	2	7,671	0.03%
2019/04/17	12	62.97	26	62.80	61.10	-14	7,539	-0.19%
2019/04/16	26	58.01	40.2	59.37	60.90	-14.2	7,192	-0.20%
2019/04/15	2	55.35	2	55.00	55.50	0	6,540	0.00%
2019/04/12	1	53.60	0	0.00	53.80	1	6,451	0.02%
2019/04/10	1	53.80	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0	0.00	1	54.20	54.30	-1	6,410	-0.02%
2019/04/08	0	0.00	1	53.10	53.30	-1	6,352	-0.02%
2019/04/03	1	52.70	0	0.00	52.70	1	6,299	0.02%
2019/04/02	1	53.20	0	0.00	53.00	1	6,261	0.02%
2019/03/28	4	53.00	0	0.00	53.00	4	6,067	0.07%
2019/03/25	5	51.40	111	51.20	51.40	-106	5,977	-1.77%	大賣/鉅額交易
2019/03/20	0	0.00	0.4	52.10	52.10	-0.4	5,968	-0.01%
2019/03/19	1	52.00	0	0.00	52.10	1	5,944	0.02%
2019/03/18	0	0.00	6	51.50	51.90	-6	5,967	-0.10%
2019/03/15	3	51.77	0	0.00	52.40	3	5,896	0.05%
2019/03/13	14	54.50	0	0.00	54.90	14	5,595	0.25%
2019/03/12	6	54.93	1	54.90	54.90	5	5,551	0.09%
2019/03/11	10	53.19	0	0.00	53.90	10	5,506	0.18%
2019/03/08	0	0.00	1	52.30	52.50	-1	5,387	-0.02%
2019/03/05	10	52.10	0	0.00	52.30	10	5,536	0.18%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/21	5	52.50	0	0.00	52.50	5	5,238	0.10%
2019/02/20	1	52.90	2	52.40	52.50	-1	5,169	-0.02%
2019/02/18	0	0.00	5	51.60	51.20	-5	5,006	-0.10%
2019/02/15	2	50.85	0	0.00	50.80	2	4,996	0.04%
2019/02/13	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/12	2	50.85	0	0.00	51.00	2	5,228	0.04%
2019/02/11	2	51.70	2	51.20	51.00	0	5,259	0.00%
2019/01/30	1	51.80	1	51.80	51.80	0	5,336	0.00%
2019/01/29	2	50.95	1	51.20	51.40	1	5,462	0.02%
2019/01/28	13	51.83	3	51.30	51.50	10	5,462	0.18%
2019/01/25	2	50.25	6	50.80	51.00	-4	5,457	-0.07%
2019/01/18	1	48.70	1	48.75	48.95	0	5,526	0.00%
2019/01/15	3	48.65	0	0.00	48.90	3	5,593	0.05%
2019/01/14	0	0.00	7	48.03	48.15	-7	5,570	-0.13%
2019/01/11	1	48.20	0	0.00	48.10	1	5,548	0.02%
2019/01/09	2	47.90	0	0.00	48.00	2	5,422	0.04%
2019/01/08	3	47.15	0	0.00	47.40	3	5,403	0.06%
2019/01/07	0	0.00	5	48.75	48.50	-5	5,269	-0.09%
2019/01/02	10	51.50	0	0.00	50.20	10	5,502	0.18%
2018/12/25	0	0.00	1	49.30	49.90	-1	5,676	-0.02%
2018/12/22	2	50.00	0	0.00	49.95	2	5,790	0.03%
2018/12/21	0	0.00	4	49.75	50.40	-4	5,986	-0.07%
2018/12/19	0	0.00	0	50.70	50.90	0	6,290	0.00%
2018/12/13	0	0.00	1	51.30	51.70	-1	6,571	-0.02%
2018/12/06	1	50.00	0	0.00	50.10	1	7,050	0.01%
2018/12/04	0	0.00	2	54.00	53.80	-2	7,131	-0.03%
2018/11/29	3	53.00	0	0.00	52.40	3	7,230	0.04%
2018/11/23	0	0.00	1	50.20	49.70	-1	7,236	-0.01%
2018/11/21	1	50.90	0	0.00	51.20	1	7,211	0.01%
2018/11/20	0	0.00	1	52.00	51.60	-1	7,199	-0.01%
2018/11/19	0	0.00	1	52.30	52.50	-1	7,236	-0.01%
2018/11/16	0	0.00	9	50.50	51.00	-9	7,258	-0.12%
2018/11/15	2	50.80	0	0.00	50.30	2	7,281	0.03%
2018/11/13	1	49.05	0	0.00	51.20	1	7,356	0.01%
2018/11/09	1	52.20	2	51.30	52.20	-1	7,313	-0.01%
2018/11/07	3	51.60	0	0.00	51.30	3	7,148	0.04%
2018/11/06	10	52.41	1	52.30	51.90	9	7,093	0.13%
2018/11/05	0	0.00	1	54.60	54.40	-1	7,198	-0.01%
2018/11/02	2	55.00	0	0.00	55.40	2	7,214	0.03%
2018/11/01	1	56.20	1	55.50	56.00	0	7,235	0.00%
2018/10/31	1	55.40	0	0.00	56.30	1	7,286	0.01%
2018/10/30	1	54.40	0	0.00	54.40	1	7,357	0.01%
2018/10/29	2	56.70	1	56.60	55.30	1	7,450	0.01%
2018/10/25	0	0.00	1	54.60	54.10	-1	7,509	-0.01%
2018/10/23	15	54.83	0	0.00	54.00	15	7,746	0.19%
2018/10/18	0	0.00	2	57.40	57.20	-2	8,069	-0.02%
2018/10/17	1	57.60	1	57.80	56.80	0	8,128	0.00%
2018/10/16	0	0.00	1	56.80	56.80	-1	8,138	-0.01%
2018/10/11	12	53.90	0	0.00	53.80	12	8,194	0.15%
2018/10/08	0	0.00	2	61.10	60.60	-2	8,084	-0.02%
2018/10/05	0	0.00	2	60.00	61.30	-2	8,095	-0.02%
2018/10/03	4	60.55	1	60.61	60.50	3	7,961	0.04%
2018/10/01	3	61.57	1	61.70	61.70	2	7,920	0.03%
2018/09/28	3	60.67	0	0.00	61.10	3	7,917	0.04%
2018/09/27	1	61.10	0	0.00	60.90	1	7,811	0.01%
2018/09/26	3	62.53	0	0.00	62.10	3	7,624	0.04%
2018/09/25	0	0.00	1	64.80	64.20	-1	7,483	-0.01%
2018/09/21	1	62.80	0	0.00	65.10	1	7,541	0.01%
2018/09/20	2	63.80	0	0.00	63.60	2	7,445	0.03%
2018/09/17	0	0.00	2	65.05	65.80	-2	7,730	-0.03%
2018/09/14	0	0.00	3	65.33	65.60	-3	7,751	-0.04%
2018/09/13	1	60.90	2	60.85	60.90	-1	7,565	-0.01%
2018/09/12	1	60.10	0	0.00	60.10	1	7,568	0.01%
2018/09/11	1	59.50	1	59.30	59.90	0	7,571	0.00%
2018/09/10	1	59.10	0	0.00	58.80	1	7,639	0.01%
2018/09/07	4	61.30	0	0.00	61.20	4	7,704	0.05%
2018/09/06	89	62.80	0	0.00	62.50	89	7,709	1.15%
2018/09/04	2	64.85	0	0.00	64.90	2	7,697	0.03%
2018/08/30	1	65.30	0	0.00	64.50	1	7,987	0.01%
2018/08/28	0	0.00	0.3	65.30	65.20	-0.3	8,081	0.00%
2018/08/21	1	64.30	0	0.00	64.30	1	8,490	0.01%
2018/08/17	4	65.53	0	0.00	65.40	4	8,433	0.05%
2018/08/16	2	66.20	0	0.00	66.50	2	8,397	0.02%
2018/08/13	1	68.20	3	68.67	67.80	-2	8,510	-0.02%
2018/08/10	0	0.00	10	68.35	69.00	-10	8,628	-0.12%
2018/08/08	0	0.00	4	66.73	66.60	-4	8,460	-0.05%
2018/08/07	1	66.30	4	66.25	66.60	-3	8,454	-0.04%
2018/08/06	2	66.10	2	66.30	66.00	0	8,446	0.00%
2018/08/03	3	65.93	0	0.00	66.70	3	8,554	0.04%
2018/08/02	1	67.80	0	0.00	66.60	1	8,514	0.01%
2018/08/01	0	0.00	8	67.51	67.50	-8	8,558	-0.09%
2018/07/31	1	67.60	11	67.41	68.10	-10	8,505	-0.12%
2018/07/30	1	66.30	2	66.05	66.50	-1	8,359	-0.01%
2018/07/27	8	68.89	16	68.60	69.20	-8	8,238	-0.10%
2018/07/26	1	68.00	0	0.00	67.90	1	8,051	0.01%
2018/07/24	110	69.00	2	68.90	69.10	108	7,906	1.37%	大買/鉅額交易
2018/07/23	1	69.20	2	68.70	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	9	67.94	68.40	-9	7,839	-0.11%
2018/07/18	0	0.00	3	67.40	67.20	-3	7,784	-0.04%
2018/07/17	0	0.00	7	65.49	66.70	-7	7,697	-0.09%
2018/07/16	2	65.05	1	64.60	65.30	1	7,641	0.01%
2018/07/11	8	62.84	0	0.00	62.60	8	7,681	0.10%
2018/07/06	2	62.30	2.4	62.37	62.40	-0.4	7,827	-0.01%
2018/07/05	0	0.00	2	62.50	63.10	-2	7,836	-0.03%
2018/07/04	1	63.30	2	63.30	63.40	-1	7,894	-0.01%
2018/07/02	1	62.30	3	62.67	62.70	-2	8,029	-0.02%
2018/06/29	1	61.70	0	0.00	62.70	1	7,960	0.01%
2018/06/28	18.1	60.65	3	60.80	60.90	15.1	7,855	0.19%
2018/06/27	5	62.30	0	0.00	62.00	5	7,719	0.06%
2018/06/26	2	62.75	0	0.00	62.10	2	7,654	0.03%
2018/06/25	3	64.40	0	0.00	63.80	3	7,524	0.04%
2018/06/20	0	0.00	1	66.20	67.00	-1	7,443	-0.01%
2018/06/19	1	65.50	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.40	0	0.00	66.20	1	7,276	0.01%
2018/06/14	1	66.90	0	0.00	66.50	1	7,127	0.01%
2018/06/12	0	0.00	3	67.60	67.30	-3	7,456	-0.04%
2018/06/07	0	0.00	1	67.80	67.80	-1	7,122	-0.01%
2018/06/05	0	0.00	1	67.00	67.30	-1	7,043	-0.01%
2018/06/04	7	66.26	2	66.40	66.60	5	6,949	0.07%
2018/06/01	0	0.00	1	64.90	64.90	-1	6,869	-0.01%
2018/05/31	6	64.53	5	64.12	63.30	1	6,838	0.01%
2018/05/29	4	66.20	0	0.00	66.00	4	6,510	0.06%
2018/05/28	1	65.90	1	66.00	66.00	0	6,483	0.00%
2018/05/25	1	65.20	0	0.00	66.10	1	6,495	0.02%
2018/05/24	2	64.40	0	0.00	65.00	2	6,445	0.03%
2018/05/23	2	65.00	1	65.00	65.00	1	6,377	0.02%
2018/05/22	0	0.00	1	65.00	65.00	-1	6,467	-0.02%
2018/05/18	5	65.88	3	65.50	65.00	2	6,557	0.03%
2018/05/17	3	67.53	0	0.00	67.20	3	6,511	0.05%
2018/05/16	0	0.00	1	66.90	66.60	-1	6,523	-0.02%
2018/05/15	2	67.50	0	0.00	66.90	2	6,665	0.03%
2018/05/14	1	66.90	0	0.00	67.50	1	6,849	0.01%
2018/05/11	9	67.20	3	66.90	67.00	6	6,863	0.09%
2018/05/10	10	69.00	0	0.00	68.60	10	6,723	0.15%
2018/05/09	13	68.46	0	0.00	68.90	13	6,771	0.19%
2018/05/08	0	0.00	1	69.80	70.00	-1	6,748	-0.01%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/03	7	70.00	2	70.35	70.70	5	7,117	0.07%
2018/04/30	1	69.40	0	0.00	69.50	1	7,218	0.01%
2018/04/25	1	68.70	0	0.00	68.60	1	7,458	0.01%
2018/04/24	1	69.10	2	70.00	69.10	-1	7,537	-0.01%
2018/04/23	1	70.60	0	0.00	70.40	1	7,618	0.01%
2018/04/20	3	69.43	0	0.00	70.50	3	7,670	0.04%
2018/04/18	2	69.20	0	0.00	69.10	2	7,853	0.03%
2018/04/17	20	69.85	2	69.60	69.00	18	7,917	0.23%
2018/04/16	11	70.56	0	0.00	70.30	11	7,869	0.14%
2018/04/12	2	71.40	0	0.00	71.50	2	7,967	0.03%
2018/04/11	0	0.00	5	73.00	71.80	-5	7,980	-0.06%
2018/04/09	7	72.11	2	71.60	72.20	5	8,039	0.06%
2018/04/03	3	72.07	0	0.00	72.00	3	7,974	0.04%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/28	0	0.00	2	73.60	73.50	-2	7,982	-0.03%
2018/03/27	0	0.00	1	73.80	73.80	-1	7,985	-0.01%
2018/03/23	4	73.33	0	0.00	73.50	4	8,130	0.05%
2018/03/20	1	74.90	0	0.00	74.90	1	8,420	0.01%
2018/03/19	1	74.90	0	0.00	75.50	1	8,424	0.01%
2018/03/16	6	74.13	5	74.40	76.10	1	8,395	0.01%
2018/03/13	0	0.00	1	77.20	77.30	-1	8,494	-0.01%
2018/03/12	0	0.00	11	76.67	77.40	-11	8,568	-0.13%
2018/03/08	1	74.00	0	0.00	74.20	1	8,821	0.01%
2018/03/01	3	74.33	0	0.00	75.00	3	9,440	0.03%
2018/02/27	0	0.00	1	75.40	75.00	-1	9,553	-0.01%
2018/02/26	2	75.45	0	0.00	74.90	2	9,606	0.02%
2018/02/23	0	0.00	2	75.40	75.60	-2	9,770	-0.02%
2018/02/22	7	74.10	1	75.80	73.70	6	9,939	0.06%
2018/02/21	0	0.00	13	75.05	76.00	-13	9,970	-0.13%
2018/02/12	4	73.25	0	0.00	72.30	4	10,052	0.04%
2018/02/09	1	72.70	0	0.00	73.40	1	10,206	0.01%
2018/02/08	0	0.00	0.5	72.90	72.00	-0.5	10,208	0.00%
2018/02/07	2	74.40	0	0.00	73.60	2	10,332	0.02%
2018/02/06	10	71.20	25	73.00	71.50	-15	10,314	-0.15%
2018/02/05	1	75.60	0	0.00	77.00	1	10,248	0.01%
2018/02/02	1	77.10	0	0.00	77.60	1	10,482	0.01%
2018/02/01	15	78.23	25	77.46	77.00	-10	10,459	-0.10%
2018/01/31	19	79.60	1	79.00	79.00	18	10,408	0.17%
2018/01/30	6	80.88	8	81.18	79.90	-2	10,369	-0.02%
2018/01/29	1	78.00	0	0.00	78.50	1	10,080	0.01%
2018/01/26	20	78.70	1	78.10	78.40	19	10,063	0.19%
2018/01/25	0	0.00	11.3	78.61	79.00	-11.3	10,070	-0.11%
2018/01/23	0	0.00	1	77.70	78.00	-1	10,000	-0.01%
2018/01/19	2	77.10	0.6	76.90	77.30	1.4	9,898	0.01%
2018/01/18	2	77.50	2	76.90	76.70	0	9,823	0.00%
2018/01/17	0	0.00	2	76.50	77.10	-2	9,719	-0.02%
2018/01/15	1	75.40	1	74.40	75.10	0	9,577	0.00%
2018/01/12	0	0.00	3	74.73	75.10	-3	9,655	-0.03%
2018/01/11	2	72.40	0	0.00	72.50	2	9,617	0.02%
2018/01/10	0	0.00	1	71.60	72.50	-1	9,623	-0.01%
2018/01/09	0.6	72.00	2	72.30	72.20	-1.4	9,658	-0.01%
2018/01/08	0	0.00	2	72.00	72.00	-2	9,577	-0.02%
2018/01/05	1	71.60	0	0.00	72.00	1	9,559	0.01%
2018/01/04	5	71.80	0	0.00	71.90	5	9,572	0.05%
2018/01/03	0	0.00	1	72.40	72.60	-1	9,580	-0.01%
2018/01/02	1	72.20	1	71.80	72.10	0	9,546	0.00%