和碩 (4938)-凱基-和平券商分點個股進出

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
95.9
漲跌
▼0.1
漲幅
-0.10%
成交量
6,505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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/11/21	1	95.50	4	96.20	95.90	-3	5,493	-0.05%
2024/11/18	0	0.00	24	98.21	97.60	-24	5,350	-0.45%
2024/11/14	51.2	94.59	15	94.70	94.40	36.2	5,232	0.69%
2024/11/13	0.1	98.10	0	0.00	98.70	0.1	5,027	0.00%
2024/11/11	1	98.83	0	0.00	100.00	1	5,010	0.02%
2024/11/08	0	0.00	0.1	101.50	99.80	-0.1	4,984	0.00%
2024/11/06	0	0.00	0	101.00	100.00	0	5,054	0.00%
2024/11/05	1	100.00	0	0.00	100.50	1	5,047	0.02%
2024/10/30	20	99.30	0	0.00	99.00	20	5,425	0.37%
2024/10/29	1	101.00	0	0.00	101.00	1	5,486	0.02%
2024/10/28	0.1	103.00	0	0.00	102.50	0.1	5,575	0.00%
2024/10/25	0	0.00	1	103.50	103.00	-1	5,716	-0.02%
2024/10/24	0	0.00	0.2	103.50	103.00	-0.2	5,763	0.00%
2024/10/23	0	0.00	1.2	103.50	103.00	-1.2	5,840	-0.02%
2024/10/22	0	106.00	3	106.00	106.00	-3	5,858	-0.05%
2024/10/21	0	0.00	0.2	103.50	104.00	-0.2	5,945	0.00%
2024/10/17	1	104.00	0	0.00	105.00	1	6,192	0.02%
2024/10/16	0	0.00	1	104.50	104.50	-1	6,265	-0.02%
2024/10/15	0	0.00	1	104.00	104.00	-1	6,287	-0.02%
2024/10/11	0	0.00	0	101.50	102.50	0	6,393	0.00%
2024/10/09	0	0.00	0.2	101.00	100.50	-0.2	6,434	0.00%
2024/10/07	2	102.00	0.4	102.00	102.50	1.7	6,482	0.03%
2024/09/30	0	0.00	1	104.48	103.00	-1	6,805	-0.01%
2024/09/27	0	0.00	5	104.00	104.00	-5	7,045	-0.07%
2024/09/20	1	103.00	0.1	104.50	103.00	0.9	8,633	0.01%
2024/09/19	0	0.00	1	104.00	103.50	-1	8,731	-0.01%
2024/09/18	0	0.00	1	102.00	103.00	-1	8,784	-0.01%
2024/09/16	1	101.00	1	102.00	101.50	0	8,883	0.00%
2024/09/13	1	100.00	0	0.00	101.00	1	9,047	0.01%
2024/09/11	1	100.00	0	0.00	100.00	1	9,232	0.01%
2024/09/09	1	97.10	1	98.20	100.00	0	9,384	0.00%
2024/09/06	1	100.00	0	0.00	100.00	1	9,576	0.01%
2024/09/04	8	99.23	0	0.00	98.50	8	9,723	0.08%
2024/09/03	0	0.00	1	105.00	104.00	-1	9,641	-0.01%
2024/09/02	1	103.00	1	104.50	103.50	0	9,735	0.00%
2024/08/30	4	102.63	1	103.50	102.50	3	9,896	0.03%
2024/08/28	0.1	103.50	0	0.00	104.00	0.1	10,390	0.00%
2024/08/27	0	103.50	0	0.00	104.00	0	10,644	0.00%
2024/08/26	0	0.00	3	104.00	104.50	-3	10,761	-0.03%
2024/08/22	1	103.00	1	104.00	104.00	0	11,019	0.00%
2024/08/15	0	0.00	1	104.00	102.50	-1	11,661	-0.01%
2024/08/14	1	102.50	1	103.00	103.50	0	11,778	0.00%
2024/08/13	3	102.00	1	103.00	102.50	2	11,889	0.02%
2024/08/12	0	101.00	0	0.00	102.00	0	11,961	0.00%
2024/08/08	0	96.50	0	0.00	95.80	0	12,156	0.00%
2024/08/07	0	0.00	0.2	96.20	96.20	-0.2	12,126	0.00%
2024/08/06	0	0.00	14	93.43	93.00	-14	12,211	-0.11%
2024/08/05	3.3	96.63	1	93.30	93.60	2.2	12,117	0.02%
2024/08/02	2	101.00	2	102.75	103.00	0	11,972	0.00%
2024/08/01	0	0.00	1.1	103.50	104.50	-1.1	11,900	-0.01%
2024/07/30	2.1	100.65	1	102.50	102.00	1.1	11,903	0.01%
2024/07/29	0	0.00	2	104.00	104.00	-2	11,892	-0.02%
2024/07/26	0	0.00	0	104.00	104.50	0	11,951	0.00%
2024/07/23	0	105.00	0	0.00	105.00	0	11,890	0.00%
2024/07/22	0.1	103.00	0	0.00	103.50	0.1	11,901	0.00%
2024/07/18	1	106.00	0.1	106.02	106.50	0.9	11,694	0.01%
2024/07/17	0	0.00	0.1	107.68	107.00	-0.1	11,600	0.00%
2024/07/12	1	107.00	4	106.75	107.00	-3	11,772	-0.03%
2024/07/11	0	0.00	1	106.00	105.50	-1	11,777	-0.01%
2024/07/10	1	105.00	1.1	106.00	105.50	-0.1	11,984	0.00%
2024/07/09	1	106.00	0.6	106.00	104.50	0.4	12,123	0.00%
2024/07/08	0	0.00	4	106.75	106.00	-4	12,220	-0.03%
2024/07/05	3.1	104.10	0	0.00	103.50	3.1	12,201	0.03%
2024/07/04	1	106.00	1	104.50	106.50	0	12,293	0.00%
2024/07/03	5	103.20	0	0.00	103.00	5	12,187	0.04%
2024/07/02	3	103.17	2	104.00	103.50	1	12,208	0.01%
2024/07/01	7	105.14	2	105.75	104.00	5	12,130	0.04%
2024/06/28	5.1	104.20	1	105.00	104.50	4.1	11,999	0.03%
2024/06/27	6.8	103.22	0	0.00	102.50	6.8	11,844	0.06%
2024/06/26	3	113.50	3	114.83	114.50	0	11,693	0.00%
2024/06/25	1	114.00	13.2	115.61	116.00	-12.2	11,828	-0.10%
2024/06/24	3.7	116.83	2	116.75	117.00	1.7	11,801	0.01%
2024/06/21	4	119.13	1	118.50	119.00	3	12,165	0.02%
2024/06/20	1.4	120.71	3	120.33	120.00	-1.6	12,322	-0.01%
2024/06/18	1	117.50	1.1	117.00	116.50	-0.1	13,121	0.00%
2024/06/17	2	115.50	1	116.00	116.50	1	14,383	0.01%
2024/06/14	2	115.75	0	0.00	115.50	2	15,338	0.01%
2024/06/13	0	0.00	11.1	116.77	116.50	-11.1	15,439	-0.07%
2024/06/12	1	112.00	2	112.00	112.50	-1	15,425	-0.01%
2024/06/11	3	112.33	3	113.00	112.00	0	15,494	0.00%
2024/06/07	1.1	111.50	1	111.50	111.50	0.1	15,714	0.00%
2024/06/06	0.1	112.00	0	0.00	111.50	0.1	15,743	0.00%
2024/06/05	0	0.00	2	110.00	111.00	-2	15,662	-0.01%
2024/06/04	3	111.00	3.5	111.60	111.00	-0.5	15,552	0.00%
2024/06/03	6.1	111.83	6.3	111.63	111.50	-0.2	15,385	0.00%
2024/05/31	0	0.00	1	105.50	106.00	-1	15,048	-0.01%
2024/05/30	11.1	103.05	0	0.00	103.50	11.1	14,835	0.07%
2024/05/29	0	0.00	2	105.00	104.50	-2	14,754	-0.01%
2024/05/28	1	105.00	6	105.00	105.00	-5	14,637	-0.03%
2024/05/27	1.3	105.58	1.3	106.63	106.50	0	14,628	0.00%
2024/05/24	0.1	104.50	0	0.00	106.00	0.1	14,517	0.00%
2024/05/22	3.2	106.50	6	107.08	107.00	-2.8	14,264	-0.02%
2024/05/21	0.2	104.00	1	104.50	104.50	-0.8	14,142	-0.01%
2024/05/20	1.6	103.50	11.2	104.04	104.50	-9.6	13,993	-0.07%
2024/05/17	1	103.50	2.2	102.73	103.50	-1.2	13,873	-0.01%
2024/05/16	0	100.50	1	101.00	101.50	-1	13,709	-0.01%
2024/05/15	1.3	100.66	0	0.00	100.50	1.3	13,660	0.01%
2024/05/14	4.2	101.95	3	101.17	101.00	1.2	13,646	0.01%
2024/05/13	0	0.00	1	99.40	99.40	-1	13,435	-0.01%
2024/05/10	0	98.70	2	99.55	99.50	-2	13,421	-0.01%
2024/05/09	1	98.80	7	99.19	98.80	-6	13,368	-0.04%
2024/05/06	6	99.88	13.4	99.82	99.60	-7.4	13,351	-0.06%
2024/05/03	1.1	97.66	5.3	98.22	97.10	-4.2	13,267	-0.03%
2024/05/02	5	96.34	4	95.68	96.40	1	13,249	0.01%
2024/04/30	0	0.00	2	97.80	97.70	-2	13,446	-0.01%
2024/04/29	1	98.40	0	0.00	98.50	1	13,451	0.01%
2024/04/22	0.3	94.20	0	94.10	94.50	0.3	13,481	0.00%
2024/04/19	5.1	93.95	2	94.05	94.80	3.1	13,453	0.02%
2024/04/18	0	0.00	5	96.82	96.60	-5	13,250	-0.04%
2024/04/17	0	0.00	6	96.60	96.40	-6	13,289	-0.05%
2024/04/16	5.1	95.75	86	96.53	95.40	-80.9	13,217	-0.61%
2024/04/15	0.1	98.90	10	99.90	98.70	-9.9	12,982	-0.08%
2024/04/12	7.1	99.11	5	98.60	98.30	2.1	12,865	0.02%
2024/04/11	6	99.38	27	100.76	101.50	-21	12,727	-0.17%
2024/04/10	2	102.00	41	101.51	101.00	-39	12,741	-0.31%
2024/04/09	0	0.00	0.5	101.00	100.50	-0.5	12,653	0.00%
2024/04/08	1	101.50	39.2	100.38	101.00	-38.2	12,569	-0.30%
2024/04/03	1.1	97.98	10	98.30	97.40	-8.9	12,409	-0.07%
2024/04/02	2	98.55	1	98.70	98.30	1	12,352	0.01%
2024/04/01	14.1	98.53	3	98.77	97.50	11.1	12,444	0.09%
2024/03/29	4	101.13	25	100.78	102.00	-21	12,305	-0.17%
2024/03/28	5.7	99.50	3	99.37	99.70	2.7	11,794	0.02%
2024/03/27	5	97.00	1	97.90	98.40	4	11,473	0.03%
2024/03/26	68	99.59	2.3	98.01	97.80	65.8	11,451	0.57%
2024/03/25	14	101.64	4.1	101.85	101.50	9.9	11,190	0.09%
2024/03/22	19	101.82	12.4	102.90	102.00	6.6	10,988	0.06%
2024/03/21	88	102.28	28	102.02	104.50	60	10,738	0.56%
2024/03/20	79.2	104.08	57	106.11	103.50	22.2	10,139	0.22%
2024/03/19	20.2	94.44	25.2	97.18	100.00	-5	8,878	-0.06%
2024/03/18	1	89.60	6	89.48	91.00	-5	8,004	-0.06%
2024/03/14	2	88.45	2	89.15	88.60	0	7,682	0.00%
2024/03/13	0	0.00	5	89.94	89.90	-5	7,542	-0.07%
2024/03/12	0	0.00	1	86.00	87.50	-1	7,197	-0.01%
2024/03/07	0	0.00	1	85.20	85.40	-1	7,063	-0.01%
2024/03/05	0	0.00	1	86.30	86.50	-1	7,064	-0.01%
2024/03/01	2	86.10	0	0.00	84.90	2	7,078	0.03%
2024/02/27	0	0.00	9	84.48	84.30	-9	6,954	-0.13%
2024/02/26	0	0.00	2	85.40	85.60	-2	6,928	-0.03%
2024/02/22	0	0.00	13	86.30	86.60	-13	6,984	-0.19%
2024/02/21	0	0.00	1	86.00	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	3	85.20	85.50	-3	7,099	-0.04%
2024/02/19	0	0.00	1	84.80	84.80	-1	7,108	-0.01%
2024/02/16	0	0.00	1	84.40	84.70	-1	7,199	-0.01%
2024/02/15	1	83.20	1	83.63	83.70	0	7,308	0.00%
2024/02/05	1	84.40	0.2	84.50	84.50	0.8	7,268	0.01%
2024/02/02	1	84.10	1	84.20	84.30	0	7,266	0.00%
2024/01/31	0.1	83.09	0	0.00	82.70	0.1	7,276	0.00%
2024/01/30	5	83.72	0	0.00	83.80	5	7,219	0.07%
2024/01/29	0	0.00	2	83.70	84.20	-2	7,241	-0.03%
2024/01/26	2.2	83.22	3	83.83	83.30	-0.8	7,212	-0.01%
2024/01/25	7	84.40	6	84.80	84.20	1	7,174	0.01%
2024/01/24	9	86.02	9.4	86.88	86.10	-0.4	7,126	-0.01%
2024/01/23	1	82.00	3	83.20	83.50	-2	6,876	-0.03%
2024/01/17	1	80.40	0	0.00	80.80	1	6,811	0.01%
2024/01/16	0.1	81.80	1	81.80	81.80	-0.9	6,705	-0.01%
2024/01/15	1	82.60	0	0.00	82.40	1	6,637	0.02%
2024/01/11	1	82.00	0	0.00	82.50	1	6,663	0.02%
2024/01/10	0.2	82.95	0	83.00	82.90	0.2	6,595	0.00%
2024/01/08	0.1	83.60	0	0.00	83.90	0.1	6,669	0.00%
2024/01/05	1	84.60	0	0.00	83.90	1	6,640	0.02%
2024/01/04	2.1	85.26	0	0.00	84.60	2.1	6,633	0.03%
2024/01/03	3.1	85.53	4	86.03	85.90	-0.9	6,624	-0.01%
2024/01/02	1	86.80	0	0.00	87.40	1	6,564	0.02%
2023/12/29	3	85.96	4	86.53	87.30	-1	6,566	-0.02%
2023/12/28	1	89.20	1	88.20	88.20	0	6,480	0.00%
2023/12/27	0	0.00	3	88.80	89.50	-3	6,434	-0.05%
2023/12/25	1	86.80	0	0.00	86.80	1	6,146	0.02%
2023/12/21	0	85.40	0	0.00	85.90	0	5,982	0.00%
2023/12/20	0	0.00	1	86.30	86.50	-1	5,833	-0.02%
2023/12/19	0	0.00	2	84.50	85.00	-2	5,606	-0.04%
2023/12/18	0	0.00	20	85.35	85.50	-20	5,517	-0.36%
2023/12/15	2	84.85	0	0.00	84.50	2	5,391	0.04%
2023/12/13	1	83.20	11	83.76	84.80	-10	5,223	-0.19%
2023/12/12	0	0.00	1.1	82.81	83.10	-1.1	5,215	-0.02%
2023/12/11	0	0.00	6.2	82.21	82.50	-6.2	5,183	-0.12%
2023/12/08	0	0.00	5	81.52	81.70	-5	5,160	-0.10%
2023/12/06	1	81.10	0	0.00	81.30	1	5,337	0.02%
2023/12/05	1.1	79.89	0	0.00	80.80	1.1	5,343	0.02%
2023/12/04	1.1	80.70	7	80.90	80.90	-5.9	5,339	-0.11%
2023/12/01	0	0.00	5	81.10	81.30	-5	5,371	-0.09%
2023/11/29	0	0.00	3	81.33	81.70	-3	5,281	-0.06%
2023/11/24	1	80.90	0	0.00	80.80	1	5,343	0.02%
2023/11/21	1	81.40	8	81.81	81.90	-7	5,630	-0.12%
2023/11/20	5	81.00	5	80.60	81.10	0	5,878	0.00%
2023/11/17	0	0.00	2	80.80	80.80	-2	5,985	-0.03%
2023/11/16	0	0.00	1	79.90	80.00	-1	5,989	-0.02%
2023/11/15	1	79.50	1.1	79.90	80.00	-0.1	6,078	0.00%
2023/11/14	0	0.00	7	79.27	79.50	-7	6,138	-0.11%
2023/11/13	5	78.30	5	77.72	77.90	0	6,124	0.00%
2023/11/09	0	0.00	1	78.20	78.00	-1	6,305	-0.02%
2023/11/08	1	78.30	0	0.00	78.00	1	6,356	0.02%
2023/11/07	0	0.00	1	78.00	78.00	-1	6,421	-0.02%
2023/10/31	0	0.00	0	75.10	75.40	0	6,907	0.00%
2023/10/26	0	0.00	0	76.50	76.40	0	7,180	0.00%
2023/10/24	0	0.00	0.4	76.50	76.80	-0.4	7,382	-0.01%
2023/10/23	1.7	75.42	0	0.00	75.40	1.7	7,533	0.02%
2023/10/20	1	75.50	0	0.00	76.00	1	7,910	0.01%
2023/10/18	0	0.00	7	76.40	76.90	-7	8,554	-0.08%
2023/10/17	2	76.90	1	78.30	77.00	1	8,891	0.01%
2023/10/16	0	0.00	5	77.80	77.60	-5	9,690	-0.05%
2023/10/11	0	0.00	3	78.20	78.10	-3	12,236	-0.02%
2023/10/06	0	0.00	8	77.46	77.60	-8	12,366	-0.06%
2023/10/05	1	77.30	0	0.00	77.70	1	12,401	0.01%
2023/10/04	4	76.28	1	76.20	76.20	3	12,360	0.02%
2023/10/03	1	77.20	2	77.20	77.40	-1	12,355	-0.01%
2023/10/02	0	0.00	4	76.60	76.60	-4	12,385	-0.03%
2023/09/28	0	0.00	2	76.70	76.60	-2	12,507	-0.02%
2023/09/19	1	77.80	2	77.90	77.20	-1	13,334	-0.01%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/14	5	77.80	4	77.70	77.50	1	13,389	0.01%
2023/09/11	1	75.50	1	75.60	74.90	0	14,315	0.00%
2023/09/08	1	77.30	0	0.00	78.10	1	14,255	0.01%
2023/09/06	1	77.80	11	77.91	77.80	-10	14,359	-0.07%
2023/09/05	0	0.00	2.1	77.22	77.70	-2.1	14,400	-0.01%
2023/09/01	1	77.50	0	0.00	77.70	1	14,570	0.01%
2023/08/31	1	78.30	0	0.00	78.00	1	14,595	0.01%
2023/08/30	1	78.30	1	78.80	78.50	0	14,722	0.00%
2023/08/25	4	78.95	0	0.00	78.90	4	14,987	0.03%
2023/08/24	17	79.94	20.2	79.72	80.10	-3.2	14,881	-0.02%
2023/08/23	0	0.00	5.1	78.50	78.70	-5.1	14,565	-0.04%
2023/08/22	0	0.00	7	78.00	77.80	-7	14,486	-0.05%
2023/08/18	6	77.37	0	0.00	76.90	6	14,225	0.04%
2023/08/17	3	76.63	1	77.00	77.30	2	14,094	0.01%
2023/08/16	0	76.90	3	77.40	77.40	-3	13,978	-0.02%
2023/08/15	6	76.70	0	0.00	76.60	6	13,908	0.04%
2023/08/14	1	74.50	0	0.00	75.50	1	13,846	0.01%
2023/08/11	0	0.00	1	76.20	76.20	-1	13,859	-0.01%
2023/08/10	7.1	78.04	0	0.00	76.10	7.1	13,824	0.05%
2023/08/09	1	78.00	4	78.78	78.40	-3	13,609	-0.02%
2023/08/08	2	77.30	7	77.66	77.50	-5	13,510	-0.04%
2023/08/07	0.4	76.80	1	77.10	76.70	-0.6	13,417	0.00%
2023/08/01	5	76.90	8	76.05	76.20	-3	13,033	-0.02%
2023/07/31	1.1	77.92	14	78.14	76.40	-12.9	12,942	-0.10%
2023/07/28	5.2	77.82	7	78.11	78.70	-1.8	12,711	-0.01%
2023/07/27	6	78.25	1	77.80	77.50	5	12,594	0.04%
2023/07/26	10.1	78.89	152	78.31	78.80	-141.9	12,450	-1.14%	大賣/鉅額交易
2023/07/25	14	80.57	11.2	80.82	80.20	2.8	12,303	0.02%
2023/07/24	21	79.02	16	79.02	78.80	5	11,989	0.04%
2023/07/21	17.1	76.58	47	75.01	76.60	-29.9	11,653	-0.26%
2023/07/20	67	76.06	60	77.57	76.10	7	11,433	0.06%
2023/07/19	24.2	79.60	21	78.95	76.80	3.2	11,091	0.03%
2023/07/18	48.5	86.57	27.1	86.16	84.20	21.4	10,245	0.21%
2023/07/17	60	81.09	16.1	81.71	81.90	43.9	8,199	0.54%
2023/07/14	53	76.13	19	74.70	74.50	34	7,719	0.44%
2023/07/13	100	74.15	3.1	75.39	74.20	97	7,601	1.28%
2023/07/11	0	0.00	1	71.50	71.50	-1	7,381	-0.01%
2023/07/10	2	70.00	5	69.90	69.90	-3	7,371	-0.04%
2023/07/07	1	70.20	0	0.00	70.50	1	7,383	0.01%
2023/07/06	4	71.20	4	71.33	70.70	0	7,363	0.00%
2023/07/05	1	71.70	1	72.00	71.50	0	7,229	0.00%
2023/07/04	4	73.15	0	0.00	72.20	4	7,130	0.06%
2023/06/29	1	75.10	0	0.00	75.10	1	6,656	0.02%
2023/06/28	2	75.00	10	75.20	74.80	-8	6,578	-0.12%
2023/06/27	1	74.00	0	0.00	74.70	1	6,554	0.02%
2023/06/26	3	75.43	1	75.40	75.30	2	6,478	0.03%
2023/06/21	2	76.50	2	76.85	77.00	0	6,359	0.00%
2023/06/19	6	77.43	30.4	76.81	77.10	-24.4	6,266	-0.39%
2023/06/16	32	80.64	23	80.76	79.30	9	6,128	0.15%
2023/06/15	5	79.52	2.1	79.16	79.40	2.9	5,369	0.05%
2023/06/14	1	77.90	1.3	78.05	78.00	-0.3	5,251	-0.01%
2023/06/12	1.1	78.27	0	0.00	77.60	1.1	5,273	0.02%
2023/06/09	0	0.00	7	78.13	78.10	-7	5,217	-0.13%
2023/06/08	1	77.70	0	0.00	77.40	1	5,167	0.02%
2023/06/07	0	0.00	6.2	78.06	78.20	-6.2	5,067	-0.12%
2023/06/06	0	0.00	4	78.20	77.50	-4	4,999	-0.08%
2023/06/05	13	78.09	41	78.05	78.00	-28	4,932	-0.57%
2023/06/02	5	77.74	9	76.88	77.10	-4	4,767	-0.08%
2023/06/01	2	75.40	1	75.70	75.70	1	4,541	0.02%
2023/05/31	2	75.70	5	75.46	75.30	-3	4,480	-0.07%
2023/05/30	0	0.00	2	74.85	75.00	-2	4,343	-0.05%
2023/05/29	0	0.00	1	74.70	74.70	-1	4,292	-0.02%
2023/05/26	2	74.20	4	74.28	74.50	-2	4,279	-0.05%
2023/05/25	2	73.80	3	73.67	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	2	73.30	73.50	-2	4,171	-0.05%
2023/05/22	0.2	73.30	1.3	73.28	73.40	-1.1	4,114	-0.03%
2023/05/19	2	72.55	9.2	72.99	73.20	-7.2	4,072	-0.18%
2023/05/17	0	0.00	3	72.07	72.30	-3	3,986	-0.08%
2023/05/16	0	0.00	1	71.20	71.30	-1	3,882	-0.03%
2023/05/15	0	0.00	1	69.40	70.20	-1	3,872	-0.03%
2023/05/12	0.1	70.00	0	0.00	69.70	0.1	3,871	0.00%
2023/05/11	0	0.00	0	70.70	70.70	0	3,826	0.00%
2023/05/05	0	0.00	1	70.30	70.10	-1	3,933	-0.03%
2023/05/03	0.5	70.20	0	0.00	70.20	0.5	3,972	0.01%
2023/04/28	0	0.00	0	69.70	70.00	0	4,147	0.00%
2023/04/27	0	0.00	0.1	69.80	69.60	-0.1	4,145	0.00%
2023/04/25	0	0.00	0.6	69.86	69.00	-0.6	3,961	-0.01%
2023/04/24	0	0.00	1	69.70	69.70	-1	3,855	-0.03%
2023/04/20	0	0.00	1	70.10	70.10	-1	3,709	-0.03%
2023/04/12	0	0.00	0.5	70.60	70.60	-0.5	3,635	-0.01%
2023/04/11	0	0.00	1	69.80	70.40	-1	3,604	-0.03%
2023/04/06	1	70.50	1	70.50	70.50	0	3,537	0.00%
2023/03/31	0	0.00	3	70.13	69.70	-3	3,480	-0.09%
2023/03/30	0	0.00	0.8	69.80	69.90	-0.8	3,647	-0.02%
2023/03/29	0	0.00	1	69.90	69.90	-1	3,876	-0.03%
2023/03/28	1	69.40	0	0.00	69.50	1	4,095	0.02%
2023/03/27	1	69.80	0.1	69.90	69.90	0.9	4,367	0.02%
2023/03/24	0	0.00	1	69.70	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	0.1	69.50	69.80	-0.1	4,667	0.00%
2023/03/21	0.5	68.90	0	0.00	69.30	0.5	4,771	0.01%
2023/03/17	1	67.40	0	0.00	67.90	1	4,828	0.02%
2023/03/15	11.6	66.78	0	0.00	66.60	11.6	4,826	0.24%
2023/03/13	0	0.00	6	68.10	69.40	-6	4,759	-0.13%
2023/03/08	1	69.40	2	69.50	69.80	-1	4,829	-0.02%
2023/03/07	0.3	69.40	0	0.00	69.90	0.3	4,838	0.01%
2023/03/06	0	0.00	2	68.90	69.00	-2	4,816	-0.04%
2023/03/03	0	0.00	2	68.40	68.30	-2	4,817	-0.04%
2023/03/01	0	0.00	1	68.20	68.00	-1	4,827	-0.02%
2023/02/23	1	68.40	11	68.39	68.50	-10	4,810	-0.21%
2023/02/22	0	0.00	0	67.80	68.20	0	4,832	0.00%
2023/02/20	1	67.70	5	67.74	67.80	-4	4,911	-0.08%
2023/02/17	0	0.00	1.1	67.39	67.50	-1.1	4,942	-0.02%
2023/02/15	0	0.00	2	67.10	67.20	-2	5,110	-0.04%
2023/02/13	1	66.70	0	0.00	67.10	1	5,107	0.02%
2023/02/07	0	0.00	1	66.40	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	3	66.03	66.10	-3	5,186	-0.06%
2023/02/03	0	0.00	1	65.30	65.40	-1	5,143	-0.02%
2023/02/02	0	0.00	3	65.40	65.40	-3	5,212	-0.06%
2023/01/30	0	0.00	5	65.18	65.60	-5	5,172	-0.10%
2023/01/16	0	0.00	0.1	64.70	64.50	-0.1	5,159	0.00%
2023/01/09	0	0.00	0.1	64.50	64.80	-0.1	5,566	0.00%
2023/01/06	0.2	63.60	1.2	64.33	64.00	-0.9	5,574	-0.02%
2023/01/04	1	63.50	0	0.00	63.50	1	5,611	0.02%
2023/01/03	0	0.00	18	63.00	63.70	-18	5,662	-0.32%
2022/12/30	1	63.60	0	0.00	63.50	1	5,676	0.02%
2022/12/29	0	0.00	1.1	63.77	63.80	-1.1	5,728	-0.02%
2022/12/23	1	63.80	1	64.10	64.20	0	5,962	0.00%
2022/12/22	46	64.53	45	63.73	64.00	1	6,001	0.02%
2022/12/20	0	0.00	16	63.26	63.60	-16	5,618	-0.28%
2022/12/16	0	0.00	2	63.35	64.00	-2	5,185	-0.04%
2022/12/14	0	0.00	1	63.70	63.30	-1	5,077	-0.02%
2022/12/13	5	63.20	0	0.00	63.20	5	5,120	0.10%
2022/12/07	1	63.00	0	0.00	63.00	1	5,366	0.02%
2022/12/06	0	0.00	1	63.80	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	6.2	62.52	63.50	-6.2	5,390	-0.11%
2022/12/02	3	61.87	0	0.00	61.90	3	5,361	0.06%
2022/11/29	5	61.50	4.1	61.20	61.50	0.9	5,417	0.02%
2022/11/25	0	0.00	1	60.20	60.20	-1	5,454	-0.02%
2022/11/18	1	59.50	0	0.00	60.30	1	5,487	0.02%
2022/11/17	7	60.11	0	0.00	60.30	7	5,470	0.13%
2022/11/08	0.3	58.00	0	0.00	58.10	0.3	5,399	0.01%
2022/10/28	1	57.00	1	57.00	56.70	0	5,441	0.00%
2022/10/25	0	0.00	0.2	56.50	56.20	-0.2	5,495	0.00%
2022/10/20	1	55.60	0	0.00	55.90	1	5,525	0.02%
2022/10/18	4	57.10	0	0.00	56.60	4	5,355	0.07%
2022/10/17	2	57.50	2	57.60	57.60	0	5,312	0.00%
2022/10/14	3	57.90	3	57.30	57.30	0	5,331	0.00%
2022/10/12	1	57.40	0	0.00	57.30	1	5,438	0.02%
2022/10/06	10	59.20	0	0.00	59.00	10	5,460	0.18%
2022/10/03	2	57.50	0	0.00	57.50	2	5,383	0.04%
2022/09/30	0	0.00	2	59.20	58.50	-2	5,397	-0.04%
2022/09/28	2.1	59.21	0	0.00	59.20	2.1	5,353	0.04%
2022/09/27	0	0.00	6	60.20	59.50	-6	5,346	-0.11%
2022/09/23	3	60.60	0	0.00	60.40	3	5,451	0.06%
2022/09/22	1	61.40	0	0.00	61.50	1	5,844	0.02%
2022/09/21	1	62.80	2	63.25	63.10	-1	5,881	-0.02%
2022/09/19	0	0.00	1	63.50	63.10	-1	5,783	-0.02%
2022/09/16	1	62.80	0	0.00	63.50	1	5,743	0.02%
2022/09/14	2	63.70	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0.1	64.30	6.8	65.01	65.50	-6.7	5,593	-0.12%
2022/09/12	0	0.00	0.2	64.20	63.90	-0.2	5,592	0.00%
2022/09/06	0	0.00	1	64.40	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	4.1	64.02	64.50	-4.1	5,657	-0.07%
2022/08/29	1	62.80	11.2	63.31	63.30	-10.2	5,527	-0.19%
2022/08/25	3.2	64.10	0	0.00	63.80	3.2	5,583	0.06%
2022/08/23	1	64.20	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	1	64.10	64.20	-1	5,821	-0.02%
2022/08/19	1	63.00	0	0.00	63.00	1	5,807	0.02%
2022/08/16	1	62.40	0	0.00	62.20	1	5,858	0.02%
2022/08/12	6	64.50	7	64.47	64.50	-1	5,768	-0.02%
2022/08/10	0.1	63.30	0	0.00	63.00	0.1	5,813	0.00%
2022/08/08	0	0.00	30	61.70	62.10	-30	5,938	-0.51%
2022/08/05	0	0.00	1	62.60	62.00	-1	6,189	-0.02%
2022/08/04	0	0.00	2	62.85	63.00	-2	6,211	-0.03%
2022/08/03	0	0.00	1	62.90	63.10	-1	6,229	-0.02%
2022/08/01	0	0.00	2.4	62.62	62.30	-2.4	6,214	-0.04%
2022/07/29	1.1	62.23	1	62.80	62.20	0.1	6,215	0.00%
2022/07/28	0	0.00	1	62.10	62.30	-1	6,139	-0.02%
2022/07/26	1	60.70	1	60.90	60.80	0	6,119	0.00%
2022/07/22	0	0.00	1	60.80	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	1	59.90	60.50	-1	6,216	-0.02%
2022/07/14	0	0.00	3	58.77	59.20	-3	6,450	-0.05%
2022/07/12	0	0.00	4	56.60	56.70	-4	6,400	-0.06%
2022/07/11	0	0.00	1	57.60	57.40	-1	6,416	-0.02%
2022/07/07	0	0.00	1	56.60	56.70	-1	6,437	-0.02%
2022/07/06	3	55.60	0	0.00	55.10	3	6,481	0.05%
2022/07/04	0.2	55.80	0	0.00	55.70	0.2	6,456	0.00%
2022/07/01	7.1	57.24	3	57.77	57.10	4.1	6,479	0.06%
2022/06/30	40	58.45	0	0.00	57.00	40	6,414	0.62%
2022/06/29	7.3	67.01	3	66.80	66.80	4.3	6,015	0.07%
2022/06/27	1.1	68.70	0	0.00	68.70	1.1	5,899	0.02%
2022/06/22	0	0.00	1	68.80	68.20	-1	5,915	-0.02%
2022/06/21	0	0.00	1	69.30	69.10	-1	6,024	-0.02%
2022/06/20	1	68.70	0.1	69.10	68.30	0.9	6,034	0.02%
2022/06/17	0	0.00	1	69.90	69.90	-1	6,074	-0.02%
2022/06/13	0	68.90	0	0.00	68.70	0	6,625	0.00%
2022/06/10	17	68.74	0	0.00	68.70	17	6,724	0.25%
2022/06/09	10	69.30	0	0.00	69.40	10	6,904	0.14%
2022/06/07	0	0.00	5.1	69.37	69.20	-5.1	7,129	-0.07%
2022/06/02	0	69.00	1	69.30	68.90	-1	7,250	-0.01%
2022/05/30	0	0.00	3	68.07	68.30	-3	7,147	-0.04%
2022/05/25	1	66.20	0	0.00	65.90	1	7,231	0.01%
2022/05/20	0	0.00	0.3	65.70	65.30	-0.3	7,296	0.00%
2022/05/19	0	65.00	0	0.00	64.70	0	7,274	0.00%
2022/05/17	0	65.00	0	0.00	64.50	0	7,177	0.00%
2022/05/16	2.1	64.86	1	64.40	64.20	1.1	7,123	0.02%
2022/05/13	4	64.90	1	64.60	64.60	3	7,048	0.04%
2022/05/12	0.2	68.01	0	0.00	67.70	0.2	6,802	0.00%
2022/05/10	0.1	69.60	0	0.00	69.70	0.1	6,755	0.00%
2022/05/09	0.1	69.80	0	0.00	69.40	0.1	6,795	0.00%
2022/04/29	0	0.00	1	70.20	70.30	-1	6,988	-0.01%
2022/04/28	13.5	69.17	0	0.00	69.40	13.5	7,031	0.19%
2022/04/27	1	70.00	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	2	71.60	71.30	-2	7,134	-0.03%
2022/04/25	5	70.00	1	70.50	70.50	4	7,315	0.05%
2022/04/22	1	71.10	0	0.00	72.00	1	7,200	0.01%
2022/04/21	4	71.30	15	71.81	71.90	-11	7,147	-0.15%
2022/04/20	0	0.00	3	71.40	70.70	-3	7,091	-0.04%
2022/04/15	3	70.57	0	0.00	70.30	3	7,000	0.04%
2022/04/14	0	0.00	1	71.30	71.50	-1	6,987	-0.01%
2022/04/13	1	71.00	20	71.30	71.50	-19	7,074	-0.27%
2022/04/12	0	0.00	27	71.54	71.00	-27	7,071	-0.38%
2022/04/11	2	71.10	2	70.90	70.80	0	7,046	0.00%
2022/04/08	1	71.10	1	71.20	71.60	0	7,041	0.00%
2022/04/07	0	0.00	2	71.20	71.10	-2	7,028	-0.03%
2022/04/06	1	71.60	0	0.00	71.60	1	6,920	0.01%
2022/04/01	0	0.00	1	71.90	72.50	-1	6,933	-0.01%
2022/03/31	1	72.10	0	0.00	72.40	1	6,919	0.01%
2022/03/30	0	0.00	2	72.80	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	6	72.65	72.80	-6	6,864	-0.09%
2022/03/28	5	72.38	1	72.50	72.80	4	6,831	0.06%
2022/03/25	3	73.17	3	73.47	73.60	0	6,816	0.00%
2022/03/24	1	73.20	13	73.41	73.60	-12	6,793	-0.18%
2022/03/23	1	72.70	6.3	72.66	73.00	-5.3	6,702	-0.08%
2022/03/22	0	0.00	3	71.77	72.80	-3	6,628	-0.05%
2022/03/21	0	0.00	1	72.30	71.90	-1	6,518	-0.02%
2022/03/18	3	72.43	1	72.60	72.80	2	6,492	0.03%
2022/03/17	5.3	72.43	8	72.41	72.90	-2.7	6,112	-0.04%
2022/03/16	4	71.75	13.3	71.72	72.10	-9.3	5,956	-0.16%
2022/03/15	0	0.00	28	70.90	71.60	-28	5,852	-0.48%
2022/03/14	4	71.20	37	71.38	71.60	-33	5,755	-0.57%
2022/03/11	2	70.35	3	70.60	70.40	-1	5,584	-0.02%
2022/03/10	1	69.00	2	69.40	69.60	-1	5,413	-0.02%
2022/03/08	0	0.00	1	68.60	68.60	-1	5,452	-0.02%
2022/03/07	3	67.97	2	68.00	67.60	1	5,354	0.02%
2022/03/04	21	69.55	0	0.00	69.70	21	5,362	0.39%
2022/03/03	11	69.90	0	0.00	70.20	11	5,392	0.20%
2022/03/02	0	0.00	6	70.02	69.90	-6	5,409	-0.11%
2022/03/01	1	69.90	2	70.25	70.30	-1	5,422	-0.02%
2022/02/23	1	69.20	0	0.00	69.80	1	5,235	0.02%
2022/02/22	9	69.28	0	0.00	69.60	9	5,238	0.17%
2022/02/18	0	0.00	1	69.80	70.10	-1	5,306	-0.02%
2022/02/17	2	70.30	0	0.00	70.30	2	5,349	0.04%
2022/02/16	1	69.40	0	0.00	69.80	1	5,368	0.02%
2022/02/15	1	69.10	0	0.00	69.10	1	5,457	0.02%
2022/02/11	1	70.50	0	0.00	70.60	1	5,513	0.02%
2022/02/10	2	70.50	0	0.00	70.80	2	5,540	0.04%
2022/02/08	0	0.00	3	69.63	69.70	-3	5,456	-0.05%
2022/02/07	2.1	68.95	11	68.86	69.60	-8.9	5,471	-0.16%
2022/01/26	1.1	69.21	2	69.25	69.30	-1	5,489	-0.02%
2022/01/25	5	69.86	0	0.00	69.90	5	5,829	0.09%
2022/01/24	1	69.90	6	70.50	70.80	-5	5,792	-0.09%
2022/01/21	3	70.17	3.7	70.22	70.40	-0.7	5,745	-0.01%
2022/01/20	2	70.80	7	70.66	70.90	-5	5,651	-0.09%
2022/01/19	4	70.80	10	70.97	71.00	-6	5,613	-0.11%
2022/01/18	4	70.60	30	69.96	70.40	-26	5,451	-0.48%
2022/01/17	0	0.00	1	69.00	69.00	-1	5,157	-0.02%
2022/01/14	5	69.38	3	69.00	69.00	2	5,171	0.04%
2022/01/13	1	68.90	0	0.00	69.30	1	5,198	0.02%
2022/01/12	1.2	68.70	2	69.20	69.30	-0.8	5,218	-0.02%
2022/01/11	0	0.00	2	69.15	69.10	-2	5,242	-0.04%
2022/01/10	1	69.00	0	0.00	68.80	1	5,236	0.02%
2022/01/07	10	68.80	2	69.10	69.10	8	5,255	0.15%
2022/01/06	1	69.00	2	69.10	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	2	68.80	68.90	-2	5,207	-0.04%
2022/01/04	12	68.15	0	0.00	68.30	12	5,251	0.23%
2022/01/03	12	69.08	0	0.00	68.90	12	5,199	0.23%
2021/12/30	2	69.00	1	69.10	69.10	1	5,216	0.02%
2021/12/29	1	69.20	1	69.40	69.30	0	5,230	0.00%
2021/12/28	0	0.00	4	69.05	69.40	-4	5,246	-0.08%
2021/12/27	2	68.80	1	68.90	69.00	1	5,221	0.02%
2021/12/24	0	0.00	12	68.78	68.70	-12	5,246	-0.23%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/22	0	0.00	1	68.50	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	10.4	68.40	68.70	-10.4	5,306	-0.20%
2021/12/20	1	68.10	0.3	68.10	68.50	0.7	5,312	0.01%
2021/12/17	1	68.30	2	67.85	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	1	67.70	67.90	-1	5,404	-0.02%
2021/12/15	3	67.23	0.2	67.30	67.70	2.8	5,462	0.05%
2021/12/14	2	67.45	8	67.33	67.50	-6	5,527	-0.11%
2021/12/13	1	68.00	0	0.00	67.40	1	5,502	0.02%
2021/12/10	0	0.00	3	67.90	67.90	-3	5,489	-0.05%
2021/12/09	1	67.70	0	0.00	68.00	1	5,482	0.02%
2021/12/08	1	67.10	0	0.00	67.10	1	5,438	0.02%
2021/12/07	1	66.80	1	66.90	66.80	0	5,387	0.00%
2021/12/03	2	66.45	1	66.50	66.40	1	5,382	0.02%
2021/12/02	2.1	66.41	0	0.00	66.40	2.1	5,331	0.04%
2021/12/01	1	66.60	40	66.80	66.90	-39	5,259	-0.74%
2021/11/30	0.1	67.20	0	0.00	66.60	0.1	5,250	0.00%
2021/11/29	1	66.80	1	66.70	67.00	0	5,112	0.00%
2021/11/25	0.5	68.00	5	67.68	67.80	-4.5	5,201	-0.09%
2021/11/24	3	68.10	1	68.50	68.10	2	5,184	0.04%
2021/11/23	6	68.32	1	68.40	68.30	5	5,190	0.10%
2021/11/22	2	68.15	0	68.20	68.20	2	5,195	0.04%
2021/11/19	2	68.00	3.3	68.10	68.10	-1.3	5,249	-0.02%
2021/11/18	0	0.00	4	68.25	68.30	-4	5,245	-0.08%
2021/11/17	5	68.32	0.2	68.19	68.00	4.8	5,224	0.09%
2021/11/15	1.1	67.91	0	0.00	68.00	1.1	5,251	0.02%
2021/11/12	15.1	67.17	0	0.00	67.70	15.1	5,276	0.29%
2021/11/11	7.2	67.66	0	0.00	67.90	7.2	5,244	0.14%
2021/11/10	3	68.50	0	0.00	68.40	3	5,304	0.06%
2021/11/09	3.1	68.20	1.5	68.50	69.00	1.6	5,375	0.03%
2021/11/08	6	68.30	0	0.00	68.50	6	5,461	0.11%
2021/11/05	5	68.60	0	0.00	69.00	5	5,496	0.09%
2021/11/04	0	0.00	4.6	69.36	69.30	-4.6	5,483	-0.08%
2021/11/03	3	69.43	2	69.60	69.50	1	5,504	0.02%
2021/11/02	9	69.73	11.2	70.15	69.30	-2.2	5,477	-0.04%
2021/11/01	1	67.90	1	67.50	68.10	0	5,329	0.00%
2021/10/29	0	0.00	1	68.00	68.00	-1	5,344	-0.02%
2021/10/28	0	0.00	2	67.90	67.90	-2	5,340	-0.04%
2021/10/27	0	0.00	1	67.40	67.70	-1	5,372	-0.02%
2021/10/26	0	0.00	1	67.40	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	67.20	2	67.40	67.40	-1	5,540	-0.02%
2021/10/21	1	67.40	0	0.00	67.40	1	5,629	0.02%
2021/10/20	1	67.90	1	67.80	67.80	0	5,599	0.00%
2021/10/19	0	0.00	11.3	68.06	67.90	-11.3	5,613	-0.20%
2021/10/18	1	67.90	6	67.90	67.80	-5	5,644	-0.09%
2021/10/13	1	67.70	19	67.80	67.80	-18	5,744	-0.31%
2021/10/12	0	0.00	40	67.52	67.70	-40	5,787	-0.69%
2021/10/08	1	66.90	0.4	67.00	66.80	0.6	5,786	0.01%
2021/10/07	1	66.80	11.3	67.11	66.80	-10.3	5,886	-0.17%
2021/10/06	1	66.00	11	66.02	66.50	-10	6,001	-0.17%
2021/10/04	1	66.30	7	66.17	66.10	-6	6,293	-0.10%
2021/10/01	1.2	66.00	9	66.08	66.00	-7.9	6,320	-0.12%
2021/09/30	0	0.00	1	66.80	67.00	-1	6,337	-0.02%
2021/09/29	2	65.65	7	65.71	65.80	-5	6,376	-0.08%
2021/09/28	2	66.50	0	0.00	66.50	2	6,517	0.03%
2021/09/27	0	0.00	1	67.20	67.20	-1	6,647	-0.02%
2021/09/24	6	67.07	4	67.53	67.10	2	6,925	0.03%
2021/09/23	0	0.00	3	65.83	66.10	-3	7,370	-0.04%
2021/09/22	2	64.30	0	0.00	65.60	2	7,624	0.03%
2021/09/17	1	65.10	1	65.00	64.70	0	7,717	0.00%
2021/09/14	3	64.87	0	0.00	64.50	3	8,037	0.04%
2021/09/13	0	0.00	4	64.75	65.20	-4	8,176	-0.05%
2021/09/09	2	64.00	0	0.00	64.20	2	8,495	0.02%
2021/09/03	1	65.00	0	0.00	65.30	1	8,711	0.01%
2021/09/01	0	0.00	1	65.00	64.90	-1	8,760	-0.01%
2021/08/31	1	64.70	0	0.00	64.80	1	8,750	0.01%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	3.1	64.60	1	64.80	64.60	2.1	8,732	0.02%
2021/08/25	3	64.37	0	0.00	64.30	3	8,778	0.03%
2021/08/24	0	0.00	2	64.80	64.90	-2	8,764	-0.02%
2021/08/23	2	64.60	0	0.00	64.50	2	8,846	0.02%
2021/08/20	3.3	64.35	0	0.00	64.20	3.3	8,974	0.04%
2021/08/19	0.1	64.34	1	64.30	64.50	-0.9	9,122	-0.01%
2021/08/18	15	63.73	1	64.20	64.10	14	9,144	0.15%
2021/08/17	1	64.01	3	64.20	64.50	-2	9,221	-0.02%
2021/08/16	5	64.72	1	64.60	64.50	4	9,212	0.04%
2021/08/13	4.1	66.25	1	66.10	65.70	3.1	9,230	0.03%
2021/08/12	30	66.79	1	66.70	66.60	29	9,300	0.31%
2021/08/11	5	67.86	1	67.80	67.80	4	9,333	0.04%
2021/08/10	0	0.00	1	68.00	68.00	-1	9,357	-0.01%
2021/08/09	4	67.63	0	0.00	67.50	4	9,527	0.04%
2021/08/05	8	68.64	15	68.61	68.80	-7	9,788	-0.07%
2021/08/04	5	67.00	6	66.90	67.20	-1	10,213	-0.01%
2021/08/03	1	66.90	0	0.00	67.10	1	10,434	0.01%
2021/08/02	5	66.86	0.4	67.30	67.10	4.6	10,492	0.04%
2021/07/30	15	67.05	0	0.00	67.30	15	10,571	0.14%
2021/07/29	1.1	67.44	0	0.00	67.60	1.1	10,767	0.01%
2021/07/28	4	67.50	3	67.63	67.80	1	10,891	0.01%
2021/07/27	7	67.60	2	68.00	68.00	5	11,112	0.04%
2021/07/26	10	66.78	2	66.90	66.90	8	11,257	0.07%
2021/07/23	2	66.80	0	0.00	66.80	2	11,392	0.02%
2021/07/21	10.5	66.93	1	67.50	67.20	9.5	11,550	0.08%
2021/07/20	0	67.40	11	67.56	67.20	-11	11,656	-0.09%
2021/07/19	2	67.60	5	67.70	67.90	-3	11,774	-0.03%
2021/07/15	3	67.77	0	0.00	67.90	3	12,418	0.02%
2021/07/14	1	67.71	3.4	67.74	67.80	-2.4	12,453	-0.02%
2021/07/13	3	67.57	1	68.00	68.00	2	12,488	0.02%
2021/07/12	13	66.92	1	66.90	66.90	12	12,472	0.10%
2021/07/09	4	67.58	0	0.00	67.60	4	12,388	0.03%
2021/07/08	5.5	68.44	0.6	68.40	68.10	4.9	12,472	0.04%
2021/07/07	0	0.00	5	68.10	68.30	-5	12,569	-0.04%
2021/07/06	0	0.00	8	68.36	68.30	-8	12,718	-0.06%
2021/07/05	42	67.81	5	68.70	68.70	37	12,813	0.29%
2021/07/02	2	67.90	5	67.92	68.00	-3	12,858	-0.02%
2021/07/01	7	68.76	1	68.00	68.30	6	12,921	0.05%
2021/06/30	14	68.81	10	68.80	68.80	4	12,878	0.03%
2021/06/29	8	73.71	11	73.79	73.70	-3	12,478	-0.02%
2021/06/28	8	74.11	0	0.00	74.00	8	12,325	0.06%
2021/06/25	7	74.60	0	0.00	74.50	7	12,356	0.06%
2021/06/24	2	74.50	0	0.00	74.50	2	12,490	0.02%
2021/06/23	1	74.30	0	0.00	74.60	1	13,119	0.01%
2021/06/22	1	74.60	1.9	74.61	74.30	-0.9	13,325	-0.01%
2021/06/21	2	74.05	0	0.00	74.40	2	13,359	0.01%
2021/06/18	9	74.62	6	74.48	74.70	3	13,457	0.02%
2021/06/17	0	0.00	1	74.00	74.00	-1	13,494	-0.01%
2021/06/16	4	73.05	7	73.53	73.80	-3	13,793	-0.02%
2021/06/15	2	72.25	0	0.00	73.00	2	14,090	0.01%
2021/06/11	5	72.50	55	72.79	72.30	-50	14,259	-0.35%
2021/06/10	0	0.00	1.4	73.00	73.00	-1.4	14,363	-0.01%
2021/06/09	0.4	72.90	0	0.00	72.70	0.4	14,498	0.00%
2021/06/08	0	0.00	1	73.50	73.50	-1	14,816	-0.01%
2021/06/07	8	72.40	0	0.00	72.90	8	15,404	0.05%
2021/06/03	7	73.69	2	73.50	73.50	5	15,584	0.03%
2021/06/02	0	0.00	3	73.73	73.60	-3	15,739	-0.02%
2021/06/01	0	0.00	5	73.56	73.80	-5	15,892	-0.03%
2021/05/31	0	0.00	2.3	73.30	73.50	-2.3	15,999	-0.01%
2021/05/28	2.1	73.25	2	73.30	73.20	0.1	16,099	0.00%
2021/05/27	0	0.00	1	72.60	73.20	-1	16,226	-0.01%
2021/05/26	8	73.13	5	73.10	73.30	3	16,505	0.02%
2021/05/25	12	73.04	4	73.05	72.90	8	16,687	0.05%
2021/05/24	0	0.00	1	72.70	72.70	-1	16,815	-0.01%
2021/05/21	0	0.00	4	72.40	72.50	-4	16,964	-0.02%
2021/05/20	3	72.30	44	72.09	72.10	-41	17,089	-0.24%
2021/05/19	0	0.00	10	71.47	71.50	-10	17,153	-0.06%
2021/05/18	8	70.18	2	69.95	70.20	6	17,358	0.03%
2021/05/17	8	68.04	5	68.78	68.40	3	17,964	0.02%
2021/05/14	3	70.30	1	70.30	70.60	2	17,941	0.01%
2021/05/13	9	70.33	15.1	70.61	70.10	-6.1	18,054	-0.03%
2021/05/12	69	70.97	173	69.60	71.10	-104	17,959	-0.58%	大賣/鉅額交易
2021/05/11	5.2	69.62	6	69.62	69.30	-0.8	17,558	0.00%
2021/05/10	10	70.70	0	0.00	70.60	10	17,580	0.06%
2021/05/07	0	0.00	1	70.90	71.10	-1	18,197	-0.01%
2021/05/06	12	70.17	6.1	70.44	69.70	5.9	19,274	0.03%
2021/05/05	3	71.00	2	71.20	70.80	1	19,804	0.01%
2021/05/04	23	71.43	25	70.70	71.50	-2	20,037	-0.01%
2021/05/03	8.1	72.55	4.2	72.62	72.20	3.8	20,055	0.02%
2021/04/29	7.1	74.03	12	74.11	73.60	-4.9	20,347	-0.02%
2021/04/28	3	73.57	7	73.77	73.60	-4	20,672	-0.02%
2021/04/27	11.1	73.28	8	73.20	73.30	3.1	21,355	0.01%
2021/04/26	15	73.65	0	0.00	73.60	15	21,679	0.07%
2021/04/23	11	73.97	17	73.92	73.90	-6	22,419	-0.03%
2021/04/22	29.8	74.93	33	74.78	74.10	-3.2	24,604	-0.01%
2021/04/21	7	73.83	23	73.95	74.30	-16	25,484	-0.06%
2021/04/20	12	73.76	13	73.85	74.00	-1	26,144	0.00%
2021/04/19	1.2	73.72	22	73.74	73.80	-20.8	26,288	-0.08%
2021/04/16	3	73.33	0	0.00	73.50	3	26,368	0.01%
2021/04/15	2	73.10	2	73.05	73.00	0	26,429	0.00%
2021/04/14	7	72.36	1	72.70	73.20	6	26,434	0.02%
2021/04/13	13.2	72.88	6	72.60	72.50	7.2	26,365	0.03%
2021/04/12	24.5	72.72	1.1	72.90	72.70	23.5	26,479	0.09%
2021/04/09	49.4	73.36	6	73.52	73.30	43.4	26,461	0.16%
2021/04/08	36	73.66	8	73.84	73.60	28	26,327	0.11%
2021/04/07	11	72.82	0	0.00	72.80	11	26,181	0.04%
2021/04/06	20.5	73.26	2	73.05	73.00	18.5	26,030	0.07%
2021/04/01	24.3	73.61	0	0.00	73.50	24.3	25,829	0.09%
2021/03/31	25.1	73.88	3	73.93	74.10	22.1	25,726	0.09%
2021/03/30	20.2	73.53	1	73.70	73.70	19.2	25,623	0.07%
2021/03/29	19.4	73.57	15	73.81	73.60	4.4	25,510	0.02%
2021/03/26	68	73.82	1	73.90	73.80	67	25,357	0.26%
2021/03/25	3	74.53	21	75.11	75.70	-18	24,820	-0.07%
2021/03/24	2	74.10	3	74.17	74.20	-1	24,692	0.00%
2021/03/23	7	73.51	2	74.10	74.00	5	24,594	0.02%
2021/03/22	17.8	73.89	1	74.40	74.00	16.8	24,491	0.07%
2021/03/19	0.1	73.90	17	74.34	75.00	-17	24,545	-0.07%
2021/03/18	10.5	74.19	11	74.08	74.30	-0.5	24,358	0.00%
2021/03/17	4	72.33	22.6	72.54	72.30	-18.6	24,366	-0.08%
2021/03/16	6	71.75	0	0.00	71.50	6	24,370	0.02%
2021/03/15	8.1	71.09	19.1	71.09	71.50	-11	24,405	-0.05%
2021/03/12	14.5	71.27	10	71.51	71.40	4.5	24,426	0.02%
2021/03/11	35.1	71.51	13	71.59	72.00	22.1	24,483	0.09%
2021/03/10	3	74.17	2	73.90	73.90	1	23,998	0.00%
2021/03/09	3.1	73.00	4	73.28	72.80	-1	23,975	0.00%
2021/03/08	20	73.82	2.7	74.26	73.20	17.3	23,979	0.07%
2021/03/05	2	73.90	2	73.85	73.50	0	23,936	0.00%
2021/03/04	6	74.38	2	74.40	74.30	4	23,982	0.02%
2021/03/03	8	74.94	15.2	75.08	75.50	-7.2	23,918	-0.03%
2021/03/02	11.2	74.33	4	74.05	73.90	7.2	23,861	0.03%
2021/02/26	31.3	74.60	2	74.90	74.60	29.3	23,754	0.12%
2021/02/25	18	76.48	7	76.00	75.90	11	23,456	0.05%
2021/02/24	10.5	76.49	7	76.46	76.00	3.5	23,325	0.02%
2021/02/23	12.6	75.18	2	75.20	75.10	10.6	23,270	0.05%
2021/02/22	25	75.86	6	76.17	75.80	19	23,118	0.08%
2021/02/19	4	75.50	21	75.64	76.10	-17	22,985	-0.07%
2021/02/18	69	75.08	2.1	75.50	75.40	66.9	22,853	0.29%
2021/02/17	50.3	75.48	11	75.65	75.20	39.3	22,678	0.17%
2021/02/05	16	78.61	1	78.80	78.40	15	22,274	0.07%
2021/02/04	6	78.35	15	79.19	78.90	-9	22,157	-0.04%
2021/02/03	6	78.23	5	78.08	78.20	1	22,161	0.00%
2021/02/02	5	78.28	1	78.40	78.10	4	22,341	0.02%
2021/02/01	6.2	77.70	3	77.97	78.00	3.2	22,368	0.01%
2021/01/29	49.3	81.31	8.2	80.37	78.40	41.1	22,106	0.19%
2021/01/28	23.1	81.53	54	82.65	81.50	-30.9	21,406	-0.14%
2021/01/27	10	80.48	56	80.51	81.10	-46	20,213	-0.23%
2021/01/26	7	78.44	12.2	78.68	77.70	-5.2	19,412	-0.03%
2021/01/25	8	77.80	11	77.43	78.00	-3	19,027	-0.02%
2021/01/22	10.1	76.87	22	77.34	77.60	-11.9	18,789	-0.06%
2021/01/21	9	77.26	13	77.46	77.00	-4	18,280	-0.02%
2021/01/20	31.1	76.69	5	76.90	76.00	26.1	17,816	0.15%
2021/01/19	7.6	79.01	3	79.27	79.00	4.6	17,029	0.03%
2021/01/18	29	78.99	12	79.04	79.00	17	16,570	0.10%
2021/01/15	129	81.55	98.9	82.35	80.40	30.1	15,678	0.19%	大買/
2021/01/14	10	76.09	111	76.63	77.90	-101	13,423	-0.75%	大賣/鉅額交易
2021/01/13	27	70.66	64	70.02	70.90	-37	12,034	-0.31%
2021/01/12	4.1	67.00	4	67.55	67.50	0.1	11,175	0.00%
2021/01/11	2	66.65	1.8	67.02	67.30	0.2	10,964	0.00%
2021/01/08	46	66.89	7	67.07	67.40	39	10,765	0.36%
2021/01/07	4	66.75	0	0.00	66.80	4	10,613	0.04%
2021/01/06	2	66.80	0	0.00	66.70	2	10,633	0.02%
2021/01/05	18	66.83	0	0.00	66.80	18	10,501	0.17%
2021/01/04	5	67.80	11	68.11	68.00	-6	10,269	-0.06%
2020/12/31	2	67.20	0	0.00	67.30	2	10,070	0.02%
2020/12/30	2	66.65	0	0.00	67.50	2	10,034	0.02%
2020/12/29	4	67.35	0	0.00	67.10	4	9,957	0.04%
2020/12/28	0	0.00	10	68.10	68.00	-10	9,906	-0.10%
2020/12/25	5	68.00	2	67.60	67.80	3	9,956	0.03%
2020/12/24	6	66.60	0	0.00	66.80	6	9,924	0.06%
2020/12/23	1	66.00	0	0.00	66.80	1	9,889	0.01%
2020/12/22	0	0.00	10	65.93	66.20	-10	9,905	-0.10%
2020/12/21	5	65.38	15	65.55	66.20	-10	9,896	-0.10%
2020/12/18	4	67.00	0.5	67.70	66.70	3.5	9,762	0.04%
2020/12/17	4	67.73	2	67.65	67.90	2	9,618	0.02%
2020/12/16	4	67.85	3	68.63	68.50	1	9,602	0.01%
2020/12/15	8	67.98	6	67.88	67.30	2	9,669	0.02%
2020/12/14	24	69.98	10	70.52	69.60	14	9,443	0.15%
2020/12/11	19	70.53	9	70.28	69.90	10	9,331	0.11%
2020/12/10	2	69.00	4	69.28	69.40	-2	8,938	-0.02%
2020/12/09	22	69.09	4.2	69.30	69.40	17.8	8,781	0.20%
2020/12/08	9	68.50	5	68.60	68.40	4	8,606	0.05%
2020/12/07	18	67.69	37	68.42	68.80	-19	8,455	-0.22%
2020/12/04	6	66.67	6	66.53	66.60	0	8,094	0.00%
2020/12/03	0.5	66.25	5	66.38	66.10	-4.5	8,018	-0.06%
2020/12/02	0	0.00	23	66.00	66.40	-23	7,971	-0.29%
2020/12/01	2	65.05	0	65.20	65.50	2	7,857	0.03%
2020/11/30	1	66.00	0	0.00	65.30	1	7,741	0.01%
2020/11/27	0	0.00	3	66.77	66.50	-3	7,551	-0.04%
2020/11/26	5	66.14	7	66.23	66.50	-2	7,521	-0.03%
2020/11/25	4	65.93	2	65.70	65.90	2	7,510	0.03%
2020/11/24	0	0.00	3	66.10	66.20	-3	7,477	-0.04%
2020/11/23	9	65.86	4	65.95	65.90	5	7,358	0.07%
2020/11/20	7	65.40	29	65.84	65.60	-22	7,246	-0.30%
2020/11/19	1	64.80	0.3	65.10	65.00	0.7	7,129	0.01%
2020/11/18	4	65.05	4	65.25	65.30	0	7,205	0.00%
2020/11/17	2	65.40	6	64.85	65.00	-4	7,243	-0.06%
2020/11/16	12	64.95	30	64.95	65.00	-18	7,368	-0.24%
2020/11/13	12.3	63.81	55	63.86	64.10	-42.7	7,365	-0.58%
2020/11/12	0	0.00	15	62.30	62.30	-15	7,281	-0.21%
2020/11/11	4	61.85	7	61.81	62.50	-3	7,841	-0.04%
2020/11/10	18	60.26	2	60.50	60.30	16	8,501	0.19%
2020/11/09	52	61.18	1	62.90	60.90	51	8,160	0.62%
2020/11/05	1	62.60	0	0.00	62.30	1	8,012	0.01%
2020/11/03	0	0.00	1	62.60	62.40	-1	8,181	-0.01%
2020/10/30	5	61.46	0.4	62.00	61.50	4.6	8,537	0.05%
2020/10/29	6	61.97	0	0.00	61.90	6	8,543	0.07%
2020/10/27	18	62.16	0.7	62.30	62.50	17.3	8,706	0.20%
2020/10/26	5	62.24	0	0.00	62.30	5	8,767	0.06%
2020/10/23	3.4	62.71	0	0.00	62.40	3.4	8,830	0.04%
2020/10/22	7	62.21	0	0.00	62.30	7	8,865	0.08%
2020/10/21	1	63.50	0	0.00	62.80	1	8,820	0.01%
2020/10/16	1	63.10	0	0.00	63.10	1	9,136	0.01%
2020/10/15	4	63.50	0	0.00	63.10	4	9,382	0.04%
2020/10/14	0	0.00	3	64.60	63.70	-3	9,365	-0.03%
2020/10/13	0	0.00	1	63.90	64.20	-1	9,314	-0.01%
2020/10/12	0	0.00	3	63.87	64.10	-3	9,380	-0.03%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/07	1	63.50	0	0.00	63.40	1	9,439	0.01%
2020/10/06	2	63.80	0	0.00	63.80	2	9,513	0.02%
2020/09/30	0	0.00	14	63.88	63.80	-14	9,703	-0.14%
2020/09/29	1	62.70	1	62.90	62.90	0	9,763	0.00%
2020/09/25	2	61.15	0	0.00	61.30	2	9,978	0.02%
2020/09/24	18	61.66	0	0.00	61.50	18	10,068	0.18%
2020/09/23	43	62.71	0	0.00	63.00	43	10,071	0.43%
2020/09/22	3	63.60	0	0.00	63.20	3	10,826	0.03%
2020/09/21	1	65.40	1	65.70	64.20	0	11,198	0.00%
2020/09/18	0	0.00	32	64.91	65.60	-32	11,465	-0.28%
2020/09/17	0	0.00	3	64.40	63.90	-3	11,566	-0.03%
2020/09/16	1	63.90	10	64.20	64.00	-9	11,769	-0.08%
2020/09/15	0	0.00	20	64.10	63.90	-20	11,987	-0.17%
2020/09/14	0	0.00	7	63.76	63.80	-7	12,033	-0.06%
2020/09/11	8	62.56	0	0.00	62.80	8	12,060	0.07%
2020/09/10	6	62.75	0	0.00	62.80	6	12,134	0.05%
2020/09/08	2	62.80	0.1	63.10	63.10	1.9	12,530	0.02%
2020/09/07	1	63.00	2	63.30	62.90	-1	12,889	-0.01%
2020/09/04	2	62.80	6	63.10	63.60	-4	12,959	-0.03%
2020/09/03	4	63.70	0	0.00	63.70	4	13,012	0.03%
2020/09/02	1	63.30	2	63.80	63.70	-1	13,103	-0.01%
2020/09/01	2	63.30	0	0.00	63.50	2	13,101	0.02%
2020/08/31	4	62.78	2	63.00	62.50	2	13,183	0.02%
2020/08/28	14	62.84	1	62.50	62.90	13	13,242	0.10%
2020/08/27	7	63.66	0	0.00	63.90	7	13,210	0.05%
2020/08/26	1	63.20	0	0.00	63.60	1	13,311	0.01%
2020/08/25	0	0.00	4	63.90	63.80	-4	13,476	-0.03%
2020/08/24	23	63.01	7	63.34	63.30	16	13,484	0.12%
2020/08/21	1	64.60	2	64.50	64.40	-1	13,382	-0.01%
2020/08/20	36	63.73	1	64.60	64.00	35	13,352	0.26%
2020/08/19	27	67.32	4	68.23	66.60	23	13,179	0.17%
2020/08/18	20	68.21	33	68.10	67.70	-13	13,092	-0.10%
2020/08/17	1	68.70	37	69.20	69.10	-36	13,050	-0.28%
2020/08/14	30	66.24	210	64.16	66.70	-180	12,536	-1.44%	大賣/鉅額交易
2020/08/11	33	62.46	4	62.83	62.00	29	12,059	0.24%
2020/08/10	3	63.60	21	63.70	63.60	-18	12,418	-0.14%
2020/08/07	154	63.99	1	63.50	63.60	153	12,421	1.23%	大買/鉅額交易
2020/08/06	0	0.00	1	64.10	64.00	-1	12,425	-0.01%
2020/08/05	5	63.90	1	64.20	63.40	4	12,453	0.03%
2020/08/04	1	63.70	29	63.76	63.80	-28	12,389	-0.23%
2020/08/03	2	61.90	21	62.30	62.10	-19	12,256	-0.16%
2020/07/31	0	0.00	16	61.78	61.70	-16	12,209	-0.13%
2020/07/30	0	0.00	2	61.20	61.30	-2	12,140	-0.02%
2020/07/29	31	60.38	1	60.80	60.10	30	12,083	0.25%
2020/07/28	7	61.01	1	60.80	60.60	6	12,092	0.05%
2020/07/27	7	60.77	0	0.00	60.40	7	12,154	0.06%
2020/07/24	4	61.25	6	62.00	61.20	-2	12,241	-0.02%
2020/07/23	1	62.80	1	62.60	62.20	0	12,237	0.00%
2020/07/22	1	61.70	0	0.00	61.90	1	12,201	0.01%
2020/07/21	4	61.15	2	61.50	61.20	2	12,219	0.02%
2020/07/20	48	62.28	0	0.00	61.50	48	12,115	0.40%
2020/07/17	0	0.00	2	64.30	64.00	-2	11,970	-0.02%
2020/07/16	1	64.40	0	64.20	64.10	1	12,076	0.01%
2020/07/15	7	63.99	0	0.00	63.90	7	12,107	0.06%
2020/07/14	2	64.70	20	65.10	64.70	-18	12,193	-0.15%
2020/07/13	1	64.90	0	0.00	64.80	1	12,260	0.01%
2020/07/10	8	64.14	6	63.97	63.70	2	12,339	0.02%
2020/07/09	46	64.81	1	64.80	64.80	45	12,411	0.36%
2020/07/08	13	65.04	1	65.20	65.10	12	12,351	0.10%
2020/07/07	24	65.63	0	0.00	65.60	24	12,272	0.20%
2020/07/06	2	66.50	2	66.90	66.50	0	12,140	0.00%
2020/07/03	1	65.80	14	66.06	66.10	-13	12,122	-0.11%
2020/07/02	12	65.24	0	0.00	65.30	12	12,087	0.10%
2020/07/01	2	64.30	0.4	64.90	64.50	1.6	12,103	0.01%
2020/06/30	35	64.67	0	0.00	64.00	35	12,039	0.29%
2020/06/29	7	69.94	0	0.00	69.80	7	11,418	0.06%
2020/06/24	0	0.00	2	70.40	70.10	-2	11,148	-0.02%
2020/06/23	1	70.30	3	70.80	70.00	-2	11,187	-0.02%
2020/06/22	11	69.69	7	70.06	70.10	4	10,980	0.04%
2020/06/19	1	68.80	0	0.00	68.80	1	10,829	0.01%
2020/06/18	3	68.87	0	0.00	68.90	3	10,687	0.03%
2020/06/17	1	68.70	3	68.17	68.60	-2	10,682	-0.02%
2020/06/16	3	68.87	6	68.88	68.60	-3	10,759	-0.03%
2020/06/15	2	68.30	0	0.00	67.80	2	10,819	0.02%
2020/06/12	2	68.25	27	68.44	69.10	-25	10,733	-0.23%
2020/06/11	20	67.70	2	68.85	67.80	18	10,583	0.17%
2020/06/10	0	0.00	7	66.71	67.00	-7	10,270	-0.07%
2020/06/09	0	0.00	3	66.47	66.00	-3	10,382	-0.03%
2020/06/08	3	66.90	0	0.00	66.80	3	10,395	0.03%
2020/06/05	4	66.10	0	0.00	66.30	4	10,372	0.04%
2020/06/04	4	66.48	1	66.60	66.40	3	10,458	0.03%
2020/06/03	0	0.00	8	66.29	66.10	-8	10,478	-0.08%
2020/06/02	0	0.00	25	65.00	65.10	-25	10,380	-0.24%
2020/06/01	5	64.20	11	64.90	64.20	-6	10,357	-0.06%
2020/05/29	5	62.20	16	62.43	64.50	-11	10,339	-0.11%
2020/05/28	6	61.67	1	62.10	61.50	5	10,282	0.05%
2020/05/27	3	62.10	3	62.27	62.00	0	10,402	0.00%
2020/05/26	5	62.04	1	62.20	62.00	4	10,471	0.04%
2020/05/22	4	60.68	4	60.63	60.70	0	10,385	0.00%
2020/05/21	7	60.86	1	61.00	60.60	6	10,324	0.06%
2020/05/20	21	61.10	3	61.20	61.00	18	10,203	0.18%
2020/05/19	19.5	61.39	3	61.30	61.10	16.5	10,136	0.16%
2020/05/18	0	0.00	1	62.90	63.00	-1	9,912	-0.01%
2020/05/15	25	62.58	3.1	62.74	62.60	21.9	9,872	0.22%
2020/05/12	4	65.90	5	66.38	66.00	-1	9,318	-0.01%
2020/05/11	4	66.90	12	66.82	66.90	-8	9,223	-0.09%
2020/05/08	0	0.00	7	66.24	66.30	-7	9,157	-0.08%
2020/05/07	0	0.00	3	65.47	65.30	-3	9,155	-0.03%
2020/05/06	1	64.80	1	65.30	65.00	0	9,143	0.00%
2020/05/05	4	65.45	1	65.70	65.30	3	9,168	0.03%
2020/05/04	6	64.97	0	0.00	64.90	6	9,171	0.07%
2020/04/30	6	65.82	2.2	66.13	66.10	3.8	9,167	0.04%
2020/04/29	10	65.93	1	66.30	65.50	9	9,145	0.10%
2020/04/28	0	0.00	12	65.88	65.90	-12	9,085	-0.13%
2020/04/27	7	65.34	8	65.86	65.40	-1	9,228	-0.01%
2020/04/24	0	0.00	10	64.60	64.70	-10	9,151	-0.11%
2020/04/23	12	63.95	3	64.00	64.40	9	9,083	0.10%
2020/04/22	0	0.00	0.9	63.20	63.10	-0.9	8,999	-0.01%
2020/04/21	9	64.09	9	64.69	63.20	0	8,908	0.00%
2020/04/20	5	65.30	0	0.00	64.40	5	8,809	0.06%
2020/04/17	11	65.36	1	65.10	65.10	10	8,824	0.11%
2020/04/16	21	64.70	4	64.08	65.00	17	8,673	0.20%
2020/04/15	0	0.00	2	65.00	64.80	-2	8,597	-0.02%
2020/04/14	1	63.30	1	63.50	63.70	0	8,529	0.00%
2020/04/13	3	61.50	0.5	62.20	62.00	2.5	8,480	0.03%
2020/04/08	1	61.60	5.9	62.41	62.50	-4.9	8,461	-0.06%
2020/04/07	5	62.00	12	62.58	61.80	-7	8,374	-0.08%
2020/04/06	0	0.00	27	61.22	61.60	-27	8,244	-0.33%
2020/04/01	1	59.10	0	0.00	58.40	1	8,028	0.01%
2020/03/31	22	58.56	0	0.00	58.00	22	7,929	0.28%
2020/03/30	2	59.40	2	59.60	59.30	0	7,705	0.00%
2020/03/27	6	60.30	36	60.54	60.10	-30	7,575	-0.40%
2020/03/26	1	53.90	0	0.00	55.10	1	7,245	0.01%
2020/03/25	12	55.21	0	0.00	54.90	12	7,265	0.17%
2020/03/24	2	49.50	48	51.77	51.90	-46	7,242	-0.64%
2020/03/23	49	50.08	24	49.55	48.20	25	7,341	0.34%
2020/03/20	1	51.90	11	50.14	51.80	-10	7,335	-0.14%
2020/03/19	4	48.54	1	49.50	48.10	3	7,245	0.04%
2020/03/18	12	50.92	0	0.00	50.30	12	7,137	0.17%
2020/03/17	21	50.69	1	50.70	50.70	20	7,143	0.28%
2020/03/16	20	53.00	10	53.66	52.60	10	7,083	0.14%
2020/03/12	21	58.30	0	0.00	56.80	21	6,839	0.31%
2020/03/11	2	59.95	0	0.00	59.40	2	6,756	0.03%
2020/03/10	0	0.00	2	61.00	60.30	-2	6,727	-0.03%
2020/03/09	2	60.00	0	0.00	61.30	2	6,612	0.03%
2020/03/04	0	0.00	3	61.93	61.60	-3	6,685	-0.04%
2020/03/02	3	60.43	0	0.00	60.30	3	6,503	0.05%
2020/02/27	2	63.10	2	63.60	62.70	0	6,430	0.00%
2020/02/24	1	64.40	0	0.00	64.50	1	6,523	0.02%
2020/02/21	1	65.30	0	0.00	65.50	1	6,652	0.02%
2020/02/19	0	0.00	3	66.67	66.70	-3	6,893	-0.04%
2020/02/18	3	64.93	0	0.00	66.00	3	6,983	0.04%
2020/02/14	0	0.00	2	66.10	66.20	-2	7,735	-0.03%
2020/02/12	2	65.30	10	65.40	65.30	-8	8,661	-0.09%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	3.1	66.17	66.60	-3.1	9,648	-0.03%
2020/02/05	0	0.00	10	64.60	64.80	-10	9,685	-0.10%
2020/02/04	1	64.70	0	0.00	64.80	1	9,735	0.01%
2020/02/03	2	61.10	3	62.00	63.90	-1	9,818	-0.01%
2020/01/31	10	64.40	42	64.51	63.60	-32	9,843	-0.33%
2020/01/30	2	63.65	13	63.75	62.80	-11	9,970	-0.11%
2020/01/20	2	68.00	68	68.20	68.00	-66	9,796	-0.67%
2020/01/17	0	0.00	21	67.90	67.90	-21	9,809	-0.21%
2020/01/16	0	0.00	13	67.90	68.00	-13	9,812	-0.13%
2020/01/15	1	68.20	0	0.00	68.20	1	9,888	0.01%
2020/01/14	33	68.74	0	0.00	69.10	33	9,932	0.33%
2020/01/13	68	69.05	2	68.50	69.20	66	9,978	0.66%
2020/01/10	2	66.70	0	0.00	67.00	2	10,257	0.02%
2020/01/07	0	0.00	2	68.10	68.30	-2	10,325	-0.02%
2020/01/06	9	66.93	2	66.80	66.80	7	10,281	0.07%
2020/01/03	1	68.20	1	67.90	68.20	0	10,280	0.00%
2020/01/02	3	68.27	0	0.00	68.60	3	10,267	0.03%
2019/12/31	3	68.53	1	68.60	68.40	2	10,309	0.02%
2019/12/30	3	68.90	0	0.00	68.80	3	10,280	0.03%
2019/12/27	5	69.28	0	0.00	69.40	5	10,289	0.05%
2019/12/25	3	69.20	0	0.00	69.30	3	10,395	0.03%
2019/12/24	2	69.20	1	69.80	69.20	1	10,415	0.01%
2019/12/20	1	69.90	0	0.00	70.10	1	10,393	0.01%
2019/12/19	0	0.00	8	70.20	70.20	-8	10,340	-0.08%
2019/12/18	0	0.00	13	70.98	71.10	-13	10,264	-0.13%
2019/12/17	0	0.00	1	69.30	69.80	-1	10,110	-0.01%
2019/12/16	1	68.80	2	70.00	68.70	-1	10,061	-0.01%
2019/12/13	0	0.00	2	68.50	68.80	-2	10,081	-0.02%
2019/12/12	0	0.00	1	69.50	69.00	-1	10,022	-0.01%
2019/12/11	0	0.00	1	68.30	68.70	-1	9,921	-0.01%
2019/12/10	0	0.00	1	68.30	68.90	-1	9,860	-0.01%
2019/12/09	1	68.30	0.6	68.40	68.40	0.4	9,870	0.00%
2019/12/06	1	69.30	0	0.00	69.00	1	9,834	0.01%
2019/12/05	1	68.50	1.3	69.28	68.80	-0.3	9,812	0.00%
2019/12/04	0	0.00	2	68.75	69.00	-2	9,768	-0.02%
2019/12/03	1	68.70	5	69.10	69.10	-4	9,735	-0.04%
2019/12/02	3	67.03	2	67.35	67.50	1	9,595	0.01%
2019/11/29	14	68.11	0.1	68.00	68.00	13.9	9,533	0.15%
2019/11/28	1	69.30	2	69.40	69.50	-1	9,419	-0.01%
2019/11/27	0	0.00	2	70.00	69.70	-2	9,548	-0.02%
2019/11/26	0	0.00	1	70.80	70.20	-1	9,489	-0.01%
2019/11/25	32	69.85	1	69.90	69.90	31	9,335	0.33%
2019/11/22	0	0.00	1	70.50	70.80	-1	9,321	-0.01%
2019/11/21	2	69.90	23	70.84	71.30	-21	9,256	-0.23%
2019/11/20	1	70.80	0	0.00	71.00	1	9,097	0.01%
2019/11/19	1	70.50	2	70.55	70.70	-1	8,977	-0.01%
2019/11/18	0	0.00	3	70.13	70.00	-3	8,747	-0.03%
2019/11/15	4	70.25	0	0.00	69.80	4	8,659	0.05%
2019/11/14	1	70.10	27	70.04	70.00	-26	8,545	-0.30%
2019/11/13	1	70.10	70	69.88	70.00	-69	8,312	-0.83%
2019/11/12	7	67.70	41	68.43	68.60	-34	7,853	-0.43%
2019/11/11	3	67.03	7	66.97	66.70	-4	7,394	-0.05%
2019/11/08	1	65.90	62	66.18	67.30	-61	7,023	-0.87%
2019/11/07	0	0.00	6	61.03	61.20	-6	6,158	-0.10%
2019/11/05	0	0.00	7.5	60.93	61.00	-7.5	6,181	-0.12%
2019/11/04	0	0.00	2	61.00	61.10	-2	6,224	-0.03%
2019/11/01	0	0.00	7.6	59.75	60.20	-7.6	6,196	-0.12%
2019/10/31	6	59.37	4	59.50	59.30	2	6,190	0.03%
2019/10/30	3	60.40	7	60.40	60.40	-4	6,095	-0.07%
2019/10/29	4	60.75	9	60.83	60.70	-5	6,217	-0.08%
2019/10/28	1	59.70	1	60.00	59.80	0	6,159	0.00%
2019/10/25	0	0.00	8	59.49	59.60	-8	6,204	-0.13%
2019/10/24	0	0.00	12	59.10	59.30	-12	6,228	-0.19%
2019/10/23	0	0.00	20	58.98	59.20	-20	6,267	-0.32%
2019/10/22	1	58.80	1	59.20	58.50	0	6,216	0.00%
2019/10/21	2	57.95	0	0.00	58.30	2	6,157	0.03%
2019/10/18	12	58.76	17	58.69	58.00	-5	6,074	-0.08%
2019/10/17	1	56.50	15	56.33	57.30	-14	5,714	-0.25%
2019/10/16	0	0.00	5	55.20	55.50	-5	5,511	-0.09%
2019/10/15	0	0.00	17	55.11	55.10	-17	5,528	-0.31%
2019/10/14	3	55.30	6	55.25	55.00	-3	5,583	-0.05%
2019/10/09	4	54.60	0	0.00	54.00	4	5,533	0.07%
2019/10/07	1	55.00	6	55.27	55.50	-5	5,520	-0.09%
2019/10/04	0	0.00	0.5	54.30	54.40	-0.5	5,464	-0.01%
2019/10/03	0	0.00	3	54.30	54.60	-3	5,499	-0.05%
2019/10/02	3	54.80	0	0.00	54.90	3	5,516	0.05%
2019/10/01	0	54.50	1	54.50	54.80	-1	5,504	-0.02%
2019/09/27	12	54.49	11	54.34	54.00	1	5,447	0.02%
2019/09/25	1	54.40	0	0.00	54.70	1	5,464	0.02%
2019/09/23	1	54.80	2	54.65	54.50	-1	5,470	-0.02%
2019/09/20	0	0.00	1	54.40	54.60	-1	5,506	-0.02%
2019/09/19	2	54.70	4	54.70	54.60	-2	5,456	-0.04%
2019/09/18	0	0.00	4	54.15	54.70	-4	5,436	-0.07%
2019/09/17	4	53.75	0	0.00	53.90	4	5,345	0.07%
2019/09/16	1	53.20	2	53.40	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	1	53.30	53.40	-1	5,472	-0.02%
2019/09/11	2	53.00	0	0.00	53.00	2	5,504	0.04%
2019/09/10	0	0.00	0.9	52.30	52.30	-0.9	5,466	-0.02%
2019/09/06	0	0.00	2	52.80	52.80	-2	5,458	-0.04%
2019/09/05	0	0.00	3	52.67	52.70	-3	5,431	-0.06%
2019/09/04	0	0.00	2	52.40	52.40	-2	5,497	-0.04%
2019/09/03	0	0.00	14	52.00	51.90	-14	5,541	-0.25%
2019/09/02	2	52.70	2	52.70	52.20	0	5,567	0.00%
2019/08/30	0	0.00	14	51.66	52.40	-14	5,581	-0.25%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/27	2	50.50	0	0.00	50.40	2	5,391	0.04%
2019/08/26	0	0.00	5	50.40	50.00	-5	5,427	-0.09%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/20	0	0.00	2	51.20	51.10	-2	5,617	-0.04%
2019/08/16	0	0.00	13	51.05	51.00	-13	5,592	-0.23%
2019/08/14	1	50.80	0	0.00	50.70	1	5,523	0.02%
2019/08/13	1	50.10	10	49.95	50.50	-9	5,505	-0.16%
2019/08/12	0	0.00	1	50.70	50.60	-1	5,493	-0.02%
2019/08/08	1	48.60	13	48.37	48.00	-12	5,414	-0.22%
2019/08/07	5	48.26	0	0.00	48.00	5	5,477	0.09%
2019/08/06	11	47.17	0	0.00	47.70	11	5,537	0.20%
2019/08/05	18	48.48	5	48.55	48.45	13	5,533	0.23%
2019/08/02	18	49.80	0	0.00	49.70	18	5,541	0.32%
2019/08/01	1	50.60	0	0.00	50.80	1	5,735	0.02%
2019/07/31	15	51.41	5	51.60	50.90	10	6,001	0.17%
2019/07/30	3	56.17	30	56.44	56.00	-27	5,782	-0.47%
2019/07/29	1	57.00	0	0.00	57.00	1	5,768	0.02%
2019/07/26	0	0.00	1	57.50	57.50	-1	5,731	-0.02%
2019/07/25	2	57.40	5	56.98	57.40	-3	5,669	-0.05%
2019/07/24	6	56.13	14	56.10	56.10	-8	5,675	-0.14%
2019/07/23	1	55.90	3	55.90	55.90	-2	5,669	-0.04%
2019/07/19	2	55.60	0	0.00	55.60	2	5,719	0.03%
2019/07/18	1	55.60	2	55.40	55.20	-1	5,809	-0.02%
2019/07/17	1	55.50	0	0.00	55.40	1	5,893	0.02%
2019/07/16	2	56.15	4	56.03	56.30	-2	5,932	-0.03%
2019/07/15	3	55.03	10	55.10	55.00	-7	6,042	-0.12%
2019/07/12	6	55.10	0	0.00	55.00	6	6,297	0.10%
2019/07/11	0	0.00	2	55.40	55.50	-2	6,804	-0.03%
2019/07/10	3	54.43	0	0.00	54.70	3	7,505	0.04%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	2	55.00	5	55.10	55.10	-3	7,647	-0.04%
2019/07/05	0.3	55.10	4	55.05	55.10	-3.7	7,660	-0.05%
2019/07/04	0	0.00	4	54.70	54.70	-4	7,710	-0.05%
2019/07/03	2.7	54.43	0	0.00	54.50	2.7	7,790	0.03%
2019/07/01	5	54.50	0	0.00	54.50	5	7,840	0.06%
2019/06/27	0	0.00	1	54.40	54.30	-1	7,899	-0.01%
2019/06/26	6	54.00	2	54.20	54.00	4	7,916	0.05%
2019/06/21	5	54.60	12	54.20	53.70	-7	8,018	-0.09%
2019/06/20	0	0.00	4	53.82	54.10	-4	7,932	-0.05%
2019/06/19	0	0.00	7.3	53.14	53.40	-7.3	7,889	-0.09%
2019/06/14	1	51.80	0	0.00	52.00	1	7,892	0.01%
2019/06/13	5	51.60	0	0.00	51.50	5	7,969	0.06%
2019/06/12	0	0.00	1	52.20	52.20	-1	8,383	-0.01%
2019/06/10	4	50.28	0	0.00	50.30	4	8,293	0.05%
2019/06/06	4	50.28	0	0.00	50.00	4	8,306	0.05%
2019/06/04	2	50.90	0	0.00	50.70	2	8,466	0.02%
2019/06/03	1	51.00	0	0.00	51.20	1	8,513	0.01%
2019/05/31	7	51.74	10	51.70	51.50	-3	8,517	-0.04%
2019/05/30	0	0.00	4	50.65	51.10	-4	8,440	-0.05%
2019/05/29	4	49.50	0	0.00	49.40	4	8,432	0.05%
2019/05/27	3	50.50	0.2	50.70	50.60	2.8	8,375	0.03%
2019/05/24	1	50.50	11	50.58	50.50	-10	8,474	-0.12%
2019/05/23	2	50.40	10	50.30	50.10	-8	8,582	-0.09%
2019/05/22	0	0.00	4	50.50	50.50	-4	8,627	-0.05%
2019/05/21	26	50.45	10	50.40	50.40	16	8,804	0.18%
2019/05/20	0	0.00	11	50.51	50.50	-11	8,846	-0.12%
2019/05/17	2	50.00	0	0.00	49.95	2	8,864	0.02%
2019/05/16	7	50.21	8	50.04	49.95	-1	8,820	-0.01%
2019/05/15	11.4	50.98	0	0.00	50.90	11.4	8,787	0.13%
2019/05/14	15	50.34	10	50.80	50.80	5	8,743	0.06%
2019/05/13	8	51.48	4	51.60	51.70	4	8,680	0.05%
2019/05/10	24	51.79	0	0.00	51.70	24	8,645	0.28%
2019/05/09	23	51.77	30	51.88	52.00	-7	8,585	-0.08%
2019/05/08	76	54.07	0	0.00	53.50	76	8,315	0.91%
2019/05/07	1	57.10	0	0.00	57.20	1	8,026	0.01%
2019/05/06	9	57.60	0	0.00	57.00	9	8,125	0.11%
2019/04/29	5	58.90	5	58.50	58.30	0	7,847	0.00%
2019/04/26	6	59.15	28	59.25	58.80	-22	7,833	-0.28%
2019/04/25	1	58.90	7	59.00	59.20	-6	7,834	-0.08%
2019/04/24	17	60.01	7	59.34	59.40	10	7,862	0.13%
2019/04/23	8	58.14	0	0.00	59.10	8	7,782	0.10%
2019/04/22	11	59.27	1	58.90	58.90	10	7,733	0.13%
2019/04/19	12	59.96	3	60.20	60.10	9	7,713	0.12%
2019/04/18	16	62.54	19	62.22	60.90	-3	7,671	-0.04%
2019/04/17	51	62.80	16	62.84	61.10	35	7,539	0.46%
2019/04/16	34	58.08	176	58.45	60.90	-142	7,192	-1.97%	大賣/鉅額交易
2019/04/15	44	55.12	3	54.43	55.50	41	6,540	0.63%
2019/04/12	1	54.00	0	0.00	53.80	1	6,451	0.02%
2019/04/11	0	0.00	6	54.20	53.60	-6	6,445	-0.09%
2019/04/10	0	0.00	2	54.00	54.20	-2	6,413	-0.03%
2019/04/09	0	0.00	2	53.60	54.30	-2	6,410	-0.03%
2019/04/08	0	0.00	4	53.33	53.30	-4	6,352	-0.06%
2019/04/03	1	52.80	0	0.00	52.70	1	6,299	0.02%
2019/04/02	0	0.00	2	53.20	53.00	-2	6,261	-0.03%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/28	0	0.00	1	52.60	53.00	-1	6,067	-0.02%
2019/03/27	1	52.40	2	52.50	52.50	-1	6,037	-0.02%
2019/03/26	2	52.00	0	0.00	52.00	2	5,996	0.03%
2019/03/22	2	52.20	2	52.30	52.10	0	5,960	0.00%
2019/03/21	1	51.90	2	52.00	51.80	-1	5,968	-0.02%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	1	51.90	0	0.00	52.10	1	5,944	0.02%
2019/03/18	9	51.53	0	0.00	51.90	9	5,967	0.15%
2019/03/15	117	51.99	1	52.40	52.40	116	5,896	1.97%	大買/鉅額交易
2019/03/14	3	54.53	0	0.00	54.20	3	5,474	0.05%
2019/03/13	20	54.55	2	55.40	54.90	18	5,595	0.32%
2019/03/12	4	54.90	9	54.91	54.90	-5	5,551	-0.09%
2019/03/11	6	53.73	6	53.78	53.90	0	5,506	0.00%
2019/03/08	1	52.20	1	52.60	52.50	0	5,387	0.00%
2019/03/07	1	51.80	0	0.00	52.40	1	5,432	0.02%
2019/03/05	4	52.13	3	51.60	52.30	1	5,536	0.02%
2019/03/04	2	51.65	1	51.80	51.80	1	5,537	0.02%
2019/02/27	2	52.25	0	0.00	52.80	2	5,499	0.04%
2019/02/26	11	53.20	0	0.00	53.00	11	5,490	0.20%
2019/02/25	0	0.00	1	53.20	53.70	-1	5,416	-0.02%
2019/02/22	1	52.90	1	52.90	52.90	0	5,346	0.00%
2019/02/20	2	52.70	3	52.37	52.50	-1	5,169	-0.02%
2019/02/18	2	51.35	0	0.00	51.20	2	5,006	0.04%
2019/02/15	1	50.60	0	0.00	50.80	1	4,996	0.02%
2019/02/14	1	51.40	0	0.00	50.60	1	5,132	0.02%
2019/01/29	9.1	51.15	9	50.89	51.40	0.1	5,462	0.00%
2019/01/28	1	51.30	0	0.00	51.50	1	5,462	0.02%
2019/01/25	0	0.00	14	50.44	51.00	-14	5,457	-0.26%
2019/01/23	2	48.53	0	0.00	48.60	2	5,384	0.04%
2019/01/21	0	0.00	1	49.70	49.00	-1	5,495	-0.02%
2019/01/17	1	48.50	5	48.60	48.60	-4	5,541	-0.07%
2019/01/16	1	48.50	1	48.90	48.90	0	5,539	0.00%
2019/01/15	0	0.00	4	48.81	48.90	-4	5,593	-0.07%
2019/01/14	2	48.10	0	0.00	48.15	2	5,570	0.04%
2019/01/11	1	48.20	3	48.10	48.10	-2	5,548	-0.04%
2019/01/10	6	48.10	10	48.25	48.50	-4	5,474	-0.07%
2019/01/08	4	47.75	0.1	47.60	47.40	3.9	5,403	0.07%
2019/01/07	11	48.70	0	0.00	48.50	11	5,269	0.21%
2019/01/04	2	48.53	0	0.00	48.50	2	5,286	0.04%
2019/01/02	13	50.33	1	50.20	50.20	12	5,502	0.22%
2018/12/28	0	0.00	15	51.39	51.40	-15	5,510	-0.27%
2018/12/27	0	0.00	1	50.20	50.40	-1	5,535	-0.02%
2018/12/25	3	49.37	0	0.00	49.90	3	5,676	0.05%
2018/12/24	1	49.70	0	0.00	50.60	1	5,738	0.02%
2018/12/22	1	50.00	0	0.00	49.95	1	5,790	0.02%
2018/12/20	11	49.93	0	0.00	49.90	11	6,148	0.18%
2018/12/18	1	50.70	0	0.00	50.70	1	6,314	0.02%
2018/12/12	0	0.00	15	51.23	51.20	-15	6,605	-0.23%
2018/12/11	3	50.13	0	0.00	50.30	3	6,679	0.04%
2018/12/10	22	50.08	0	0.00	49.80	22	6,949	0.32%
2018/12/07	0	0.00	10	50.85	50.80	-10	6,982	-0.14%
2018/12/06	5	50.26	10	50.25	50.10	-5	7,050	-0.07%
2018/12/04	4	53.80	0	0.00	53.80	4	7,131	0.06%
2018/12/03	0	0.00	2	53.90	54.10	-2	7,168	-0.03%
2018/11/28	3	53.00	9	52.96	53.00	-6	7,195	-0.08%
2018/11/27	0	0.00	3	51.10	51.30	-3	7,127	-0.04%
2018/11/26	0	0.00	10	50.40	50.80	-10	7,191	-0.14%
2018/11/23	3	49.70	0	0.00	49.70	3	7,236	0.04%
2018/11/21	1	50.80	0	0.00	51.20	1	7,211	0.01%
2018/11/19	0	0.00	3	52.40	52.50	-3	7,236	-0.04%
2018/11/16	1	50.50	0	0.00	51.00	1	7,258	0.01%
2018/11/15	1	50.30	5	50.10	50.30	-4	7,281	-0.05%
2018/11/14	1	50.70	0	0.00	50.70	1	7,347	0.01%
2018/11/13	16	50.02	3	51.37	51.20	13	7,356	0.18%
2018/11/12	2	51.15	10	51.90	51.10	-8	7,337	-0.11%
2018/11/09	5	52.20	0	0.00	52.20	5	7,313	0.07%
2018/11/08	3	51.93	9	51.90	51.90	-6	7,210	-0.08%
2018/11/07	3	51.50	0.5	51.50	51.30	2.6	7,148	0.04%
2018/11/06	6	52.50	0	0.00	51.90	6	7,093	0.08%
2018/11/05	4	54.30	0	0.00	54.40	4	7,198	0.06%
2018/11/02	1	55.30	0	0.00	55.40	1	7,214	0.01%
2018/10/30	0	0.00	2	55.00	54.40	-2	7,357	-0.03%
2018/10/29	3	56.20	4	56.58	55.30	-1	7,450	-0.01%
2018/10/26	0	0.00	2	54.40	54.50	-2	7,431	-0.03%
2018/10/25	0	0.00	10	53.30	54.10	-10	7,509	-0.13%
2018/10/24	10	55.00	0	0.00	54.60	10	7,636	0.13%
2018/10/23	2	54.30	0	0.00	54.00	2	7,746	0.03%
2018/10/22	6	56.73	0	0.00	56.90	6	7,885	0.08%
2018/10/19	0	0.00	2	56.90	57.50	-2	8,008	-0.02%
2018/10/17	9	56.99	6	57.37	56.80	3	8,128	0.04%
2018/10/16	1.3	56.85	14.5	55.58	56.80	-13.2	8,138	-0.16%
2018/10/15	0.1	54.50	2	54.00	54.00	-1.9	8,170	-0.02%
2018/10/12	0.3	54.70	3	54.00	53.90	-2.7	8,204	-0.03%
2018/10/11	14	53.95	0	0.00	53.80	14	8,194	0.17%
2018/10/09	3	59.63	1	59.40	59.60	2	8,068	0.02%
2018/10/08	0.3	60.90	0	0.00	60.60	0.3	8,084	0.00%
2018/10/04	10	60.70	0	0.00	60.90	10	8,056	0.12%
2018/10/03	1	60.50	1	60.50	60.50	0	7,961	0.00%
2018/09/28	2	60.30	0	0.00	61.10	2	7,917	0.03%
2018/09/27	8	60.51	0	0.00	60.90	8	7,811	0.10%
2018/09/26	9	62.32	0	0.00	62.10	9	7,624	0.12%
2018/09/25	2	64.20	0	0.00	64.20	2	7,483	0.03%
2018/09/21	7	62.53	6	64.35	65.10	1	7,541	0.01%
2018/09/20	5	63.88	0	0.00	63.60	5	7,445	0.07%
2018/09/19	0	0.00	2	65.10	65.50	-2	7,535	-0.03%
2018/09/18	5	64.56	0	0.00	64.90	5	7,627	0.07%
2018/09/17	0	0.00	9	66.08	65.80	-9	7,730	-0.12%
2018/09/14	2	65.35	4	65.73	65.60	-2	7,751	-0.03%
2018/09/13	1	60.80	0	0.00	60.90	1	7,565	0.01%
2018/09/11	1	58.90	5	59.60	59.90	-4	7,571	-0.05%
2018/09/10	15	59.08	1	59.10	58.80	14	7,639	0.18%
2018/09/06	6	62.93	0	0.00	62.50	6	7,709	0.08%
2018/09/05	1	64.00	0	0.00	63.90	1	7,699	0.01%
2018/09/03	5	65.18	0	0.00	65.20	5	7,769	0.06%
2018/08/30	1	64.50	0	0.00	64.50	1	7,987	0.01%
2018/08/29	0.1	66.00	0	0.00	66.00	0.1	8,020	0.00%
2018/08/28	0	0.00	1	65.00	65.20	-1	8,081	-0.01%
2018/08/21	15	64.69	0	0.00	64.30	15	8,490	0.18%
2018/08/17	2	66.30	0	0.00	65.40	2	8,433	0.02%
2018/08/15	0	0.00	3	67.30	67.20	-3	8,421	-0.04%
2018/08/13	1	68.60	0	0.00	67.80	1	8,510	0.01%
2018/08/10	2	68.10	14	68.25	69.00	-12	8,628	-0.14%
2018/08/09	0	0.00	3	66.73	66.70	-3	8,437	-0.04%
2018/08/08	0	0.00	1	67.00	66.60	-1	8,460	-0.01%
2018/08/06	5	65.86	0	0.00	66.00	5	8,446	0.06%
2018/08/03	4	66.13	0	0.00	66.70	4	8,554	0.05%
2018/08/02	2	66.80	1	67.50	66.60	1	8,514	0.01%
2018/08/01	2	67.60	0	0.00	67.50	2	8,558	0.02%
2018/07/31	0	0.00	10	67.62	68.10	-10	8,505	-0.12%
2018/07/30	2	66.20	4	66.55	66.50	-2	8,359	-0.02%
2018/07/27	1	68.20	18	69.02	69.20	-17	8,238	-0.21%
2018/07/26	7	68.01	3	68.90	67.90	4	8,051	0.05%
2018/07/25	2	68.50	0	0.00	68.70	2	7,970	0.03%
2018/07/24	2	68.90	0	0.00	69.10	2	7,906	0.03%
2018/07/23	0	0.00	3	69.30	69.30	-3	7,861	-0.04%
2018/07/20	1	67.50	7	68.13	68.40	-6	7,839	-0.08%
2018/07/19	0	0.00	6	68.28	67.30	-6	7,779	-0.08%
2018/07/18	4	67.40	20	67.30	67.20	-16	7,784	-0.21%
2018/07/17	1	65.50	7	66.13	66.70	-6	7,697	-0.08%
2018/07/13	0	0.00	2	63.80	64.00	-2	7,622	-0.03%
2018/07/12	1	62.80	0	0.00	63.10	1	7,629	0.01%
2018/07/11	6	62.80	0	0.00	62.60	6	7,681	0.08%
2018/07/10	0	0.00	2	63.80	63.80	-2	7,740	-0.03%
2018/07/09	0	0.00	2	62.90	62.90	-2	7,748	-0.03%
2018/07/06	7	62.39	2	62.40	62.40	5	7,827	0.06%
2018/07/05	4	62.50	4	63.50	63.10	0	7,836	0.00%
2018/07/03	0	0.00	8	63.00	63.00	-8	8,002	-0.10%
2018/07/02	1	62.60	0	0.00	62.70	1	8,029	0.01%
2018/06/29	6	61.53	1	61.50	62.70	5	7,960	0.06%
2018/06/28	5.5	60.87	1	60.90	60.90	4.5	7,855	0.06%
2018/06/27	7	62.06	2	62.25	62.00	5	7,719	0.06%
2018/06/26	11	62.73	1	62.40	62.10	10	7,654	0.13%
2018/06/25	21	64.56	0	0.00	63.80	21	7,524	0.28%
2018/06/22	6	64.97	0	0.00	65.00	6	7,433	0.08%
2018/06/21	4	66.08	0	0.00	66.00	4	7,359	0.05%
2018/06/20	0	0.00	6	66.75	67.00	-6	7,443	-0.08%
2018/06/19	5	65.12	1	65.50	65.30	4	7,395	0.05%
2018/06/15	5	66.30	15	66.83	66.20	-10	7,276	-0.14%
2018/06/13	3	66.77	1	66.80	66.70	2	7,133	0.03%
2018/06/12	11	67.32	0	0.00	67.30	11	7,456	0.15%
2018/06/11	12	67.55	1	67.40	67.80	11	7,380	0.15%
2018/06/08	8	68.04	3	69.10	67.90	5	7,316	0.07%
2018/06/07	11	67.86	10	67.80	67.80	1	7,122	0.01%
2018/06/06	2	68.45	15	68.34	68.50	-13	7,133	-0.18%
2018/06/05	0	0.00	1	67.10	67.30	-1	7,043	-0.01%
2018/06/04	10	65.50	7	66.39	66.60	3	6,949	0.04%
2018/05/31	7	64.39	0	0.00	63.30	7	6,838	0.10%
2018/05/30	2	65.50	0	0.00	65.00	2	6,577	0.03%
2018/05/29	4	66.28	2	66.30	66.00	2	6,510	0.03%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/25	1	65.90	2	65.40	66.10	-1	6,495	-0.02%
2018/05/24	7	64.74	0	0.00	65.00	7	6,445	0.11%
2018/05/23	7	65.09	1	65.00	65.00	6	6,377	0.09%
2018/05/22	7	65.10	0	0.00	65.00	7	6,467	0.11%
2018/05/21	7	64.76	1	65.10	65.00	6	6,557	0.09%
2018/05/18	40	65.42	0	0.00	65.00	40	6,557	0.61%
2018/05/17	3	67.17	1	67.20	67.20	2	6,511	0.03%
2018/05/16	10	66.71	0	0.00	66.60	10	6,523	0.15%
2018/05/15	6	66.95	1	66.90	66.90	5	6,665	0.08%
2018/05/14	2	67.00	1	66.70	67.50	1	6,849	0.01%
2018/05/11	12	67.13	2	67.15	67.00	10	6,863	0.15%
2018/05/10	2	68.85	1	68.50	68.60	1	6,723	0.01%
2018/05/09	9	68.50	0	0.00	68.90	9	6,771	0.13%
2018/05/08	2	69.75	0.7	70.00	70.00	1.3	6,748	0.02%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/03	0	0.00	1	70.70	70.70	-1	7,117	-0.01%
2018/04/30	0	0.00	2	69.50	69.50	-2	7,218	-0.03%
2018/04/27	1	68.40	0	0.00	68.70	1	7,337	0.01%
2018/04/26	2	68.10	0	0.00	68.30	2	7,428	0.03%
2018/04/25	2	68.50	0	0.00	68.60	2	7,458	0.03%
2018/04/24	16	69.56	0	0.00	69.10	16	7,537	0.21%
2018/04/19	3	69.73	1	69.90	69.50	2	7,699	0.03%
2018/04/18	1	69.10	0	0.00	69.10	1	7,853	0.01%
2018/04/17	3	69.23	0	0.00	69.00	3	7,917	0.04%
2018/04/12	8	71.49	0	0.00	71.50	8	7,967	0.10%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/03	5	72.04	13	72.02	72.00	-8	7,974	-0.10%
2018/03/30	0	0.00	1	73.20	73.20	-1	8,034	-0.01%
2018/03/29	1	72.60	0	0.00	72.60	1	8,048	0.01%
2018/03/26	14	72.84	0	0.00	73.50	14	8,013	0.17%
2018/03/23	5	73.12	0	0.00	73.50	5	8,130	0.06%
2018/03/20	2	74.70	0	0.00	74.90	2	8,420	0.02%
2018/03/19	10	75.00	0	0.00	75.50	10	8,424	0.12%
2018/03/16	1	74.10	1	75.60	76.10	0	8,395	0.00%
2018/03/13	4	77.03	1	77.20	77.30	3	8,494	0.04%
2018/03/12	1	77.50	9	76.71	77.40	-8	8,568	-0.09%
2018/03/07	0	0.00	5	74.80	74.00	-5	8,931	-0.06%
2018/03/02	5	73.70	2	73.85	74.20	3	9,334	0.03%
2018/02/27	0	0.00	5	75.80	75.00	-5	9,553	-0.05%
2018/02/26	0	0.00	3	76.20	74.90	-3	9,606	-0.03%
2018/02/23	0	0.00	7	75.17	75.60	-7	9,770	-0.07%
2018/02/22	8	74.08	0	0.00	73.70	8	9,939	0.08%
2018/02/21	0	0.00	17	75.32	76.00	-17	9,970	-0.17%
2018/02/12	14	73.48	0	0.00	72.30	14	10,052	0.14%
2018/02/09	1	72.30	6	73.42	73.40	-5	10,206	-0.05%
2018/02/08	2	72.45	0	0.00	72.00	2	10,208	0.02%
2018/02/07	3	73.17	0	0.00	73.60	3	10,332	0.03%
2018/02/06	26	71.75	0	0.00	71.50	26	10,314	0.25%
2018/02/05	15	76.54	0	0.00	77.00	15	10,248	0.15%
2018/02/02	1	77.00	0	0.00	77.60	1	10,482	0.01%
2018/02/01	4	78.00	10	77.10	77.00	-6	10,459	-0.06%
2018/01/31	0.5	79.00	2	79.30	79.00	-1.5	10,408	-0.01%
2018/01/30	30	80.10	9	80.11	79.90	21	10,369	0.20%
2018/01/29	1.5	78.20	0	0.00	78.50	1.5	10,080	0.01%
2018/01/25	1	78.70	1	78.90	79.00	0	10,070	0.00%
2018/01/24	0	0.00	1	77.20	77.60	-1	9,969	-0.01%
2018/01/23	0	0.00	39	77.82	78.00	-39	10,000	-0.39%
2018/01/22	0	0.00	2	77.20	77.40	-2	9,954	-0.02%
2018/01/19	1	76.80	3	77.00	77.30	-2	9,898	-0.02%
2018/01/17	2	76.30	7	76.47	77.10	-5	9,719	-0.05%
2018/01/16	1	75.30	2	75.05	75.50	-1	9,607	-0.01%
2018/01/12	0	0.00	13	74.41	75.10	-13	9,655	-0.13%
2018/01/10	0	0.00	1	72.50	72.50	-1	9,623	-0.01%
2018/01/09	2	72.20	0	0.00	72.20	2	9,658	0.02%
2018/01/08	10	72.00	5	72.00	72.00	5	9,577	0.05%
2018/01/05	0	0.00	3	72.10	72.00	-3	9,559	-0.03%
2018/01/03	1	72.60	0	0.00	72.60	1	9,580	0.01%
2018/01/02	4	71.65	6.2	71.92	72.10	-2.2	9,546	-0.02%