和碩 (4938)-元大-大里德芳券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1665人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和碩 (4938)籌碼相關－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/11/22	0	0.00	5	98.10	97.60	-5	5,544	-0.09%
2024/11/21	0	96.00	0	0.00	95.90	0	5,493	0.00%
2024/11/20	0	97.70	0	0.00	96.00	0	5,477	0.00%
2024/11/18	1	97.80	1	98.20	97.60	0	5,350	0.00%
2024/11/15	0	0.00	1	95.90	96.70	-1	5,243	-0.02%
2024/11/14	10	95.05	0	0.00	94.40	10	5,232	0.19%
2024/11/12	2	99.30	3	99.37	99.30	-1	5,025	-0.02%
2024/11/11	1	98.90	0	0.00	100.00	1	5,010	0.02%
2024/11/08	0	0.00	0	101.00	99.80	0	4,984	0.00%
2024/11/07	0	101.50	1	101.49	101.00	-1	5,024	-0.02%
2024/11/05	0	0.00	0	101.00	100.50	0	5,047	0.00%
2024/11/04	14	99.41	0	100.50	99.80	14	5,180	0.27%
2024/11/01	0	0.00	3.7	99.92	100.00	-3.7	5,359	-0.07%
2024/10/30	4	99.50	0.3	100.00	99.00	3.7	5,425	0.07%
2024/10/29	4	101.50	0	0.00	101.00	4	5,486	0.07%
2024/10/25	4	103.13	0	0.00	103.00	4	5,716	0.07%
2024/10/24	0	0.00	1	103.50	103.00	-1	5,763	-0.02%
2024/10/23	2	103.75	2	103.75	103.00	0	5,840	0.00%
2024/10/22	3	105.50	1.1	105.06	106.00	1.9	5,858	0.03%
2024/10/21	1	104.50	1	105.00	104.00	0	5,945	0.00%
2024/10/18	1	104.00	1	105.00	104.00	0	6,085	0.00%
2024/10/17	1	104.50	1	104.50	105.00	0	6,192	0.00%
2024/10/16	0	0.00	1	104.00	104.50	-1	6,265	-0.02%
2024/10/15	3	104.33	3	104.17	104.00	0	6,287	0.00%
2024/10/14	0	0.00	1	101.50	102.00	-1	6,291	-0.02%
2024/10/11	2	101.50	2	102.00	102.50	0	6,393	0.00%
2024/10/09	1	100.50	1	101.00	100.50	0	6,434	0.00%
2024/10/08	5	99.98	0	0.00	99.80	5	6,447	0.08%
2024/10/04	2	101.75	0	0.00	102.00	2	6,556	0.03%
2024/09/30	2	104.00	2	104.50	103.00	0	6,805	0.00%
2024/09/27	0	0.00	2	103.75	104.00	-2	7,045	-0.03%
2024/09/26	1	104.50	0	0.00	103.00	1	7,217	0.01%
2024/09/25	2	103.50	2	103.99	103.00	0	7,408	0.00%
2024/09/24	2	102.50	2	103.00	103.00	0	7,713	0.00%
2024/09/23	0	0.00	1	103.50	102.50	-1	8,374	-0.01%
2024/09/20	1	103.50	1.1	104.00	103.00	-0.1	8,633	0.00%
2024/09/19	2	103.50	3	103.50	103.50	-1	8,731	-0.01%
2024/09/16	0	0.00	0	102.00	101.50	0	8,883	0.00%
2024/09/13	1	99.90	0	0.00	101.00	1	9,047	0.01%
2024/09/12	3	101.67	3	101.50	100.50	0	9,169	0.00%
2024/09/11	1	99.30	1	99.90	100.00	0	9,232	0.00%
2024/09/09	0	0.00	1	99.20	100.00	-1	9,384	-0.01%
2024/09/05	0	0.00	5	100.50	99.90	-5	9,627	-0.05%
2024/09/04	8	97.71	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	2	103.50	3	104.17	103.50	-1	9,735	-0.01%
2024/08/30	1	103.00	0	0.00	102.50	1	9,896	0.01%
2024/08/28	1	103.01	0	0.00	104.00	1	10,390	0.01%
2024/08/27	2	103.50	0	0.00	104.00	2	10,644	0.02%
2024/08/26	0	0.00	1	104.00	104.50	-1	10,761	-0.01%
2024/08/23	1	103.00	0.1	103.00	104.00	0.9	10,928	0.01%
2024/08/22	2	103.25	6	104.00	104.00	-4	11,019	-0.04%
2024/08/21	3	104.00	1	104.98	105.00	2	11,118	0.02%
2024/08/16	0	0.00	0	103.50	104.00	0	11,544	0.00%
2024/08/14	0	0.00	1	103.00	103.50	-1	11,778	-0.01%
2024/08/12	0.3	101.00	0	0.00	102.00	0.3	11,961	0.00%
2024/08/09	0	0.00	2	98.50	99.50	-2	12,006	-0.02%
2024/08/06	0.3	92.87	3	91.23	93.00	-2.7	12,211	-0.02%
2024/08/05	4	95.80	7	93.61	93.60	-3	12,117	-0.02%
2024/08/02	1.3	100.96	1	102.00	103.00	0.3	11,972	0.00%
2024/08/01	5	103.00	0	0.00	104.50	5	11,900	0.04%
2024/07/31	4.1	100.74	3	100.83	100.50	1.1	11,930	0.01%
2024/07/30	3	99.57	3.3	99.98	102.00	-0.3	11,903	0.00%
2024/07/29	0	0.00	1	104.00	104.00	-1	11,892	-0.01%
2024/07/26	2	104.00	2	104.00	104.50	0	11,951	0.00%
2024/07/23	2	105.00	2.3	105.44	105.00	-0.2	11,890	0.00%
2024/07/22	1	102.50	0.1	104.50	103.50	0.9	11,901	0.01%
2024/07/19	3.3	105.44	4.1	104.30	106.00	-0.8	11,820	-0.01%
2024/07/18	0	0.00	2	106.00	106.50	-2	11,694	-0.02%
2024/07/17	1	106.50	0	108.00	107.00	1	11,600	0.01%
2024/07/16	1.3	106.62	3	107.00	106.50	-1.7	11,589	-0.01%
2024/07/15	5	105.90	3	106.17	106.00	2	11,750	0.02%
2024/07/12	0	0.00	1.3	106.12	107.00	-1.3	11,772	-0.01%
2024/07/11	0	104.50	1	105.50	105.50	-1	11,777	-0.01%
2024/07/10	1	105.50	2	106.00	105.50	-1	11,984	-0.01%
2024/07/09	4.1	105.25	3	105.67	104.50	1.1	12,123	0.01%
2024/07/08	2	105.50	8	105.56	106.00	-6	12,220	-0.05%
2024/07/05	5.1	104.81	2	105.49	103.50	3	12,201	0.02%
2024/07/04	5	105.00	9.5	105.00	106.50	-4.5	12,293	-0.04%
2024/07/03	0	103.00	1	105.00	103.00	-1	12,187	-0.01%
2024/07/02	1	103.99	0	0.00	103.50	1	12,208	0.01%
2024/07/01	7	104.51	6	105.33	104.00	1	12,130	0.01%
2024/06/28	0.1	104.23	3	104.99	104.50	-2.9	11,999	-0.02%
2024/06/27	28.3	103.57	2	104.25	102.50	26.3	11,844	0.22%
2024/06/26	9.1	113.90	6	114.42	114.50	3.1	11,693	0.03%
2024/06/25	1	114.50	2.1	115.52	116.00	-1.1	11,828	-0.01%
2024/06/24	0	0.00	0.2	117.50	117.00	-0.2	11,801	0.00%
2024/06/21	1.1	118.96	0	119.00	119.00	1.1	12,165	0.01%
2024/06/20	10	120.50	1.4	120.17	120.00	8.7	12,322	0.07%
2024/06/19	7.1	115.42	8.1	116.12	116.50	-1	12,577	-0.01%
2024/06/18	2	116.00	3.2	117.00	116.50	-1.2	13,121	-0.01%
2024/06/17	1	115.00	8	116.38	116.50	-7	14,383	-0.05%
2024/06/14	8.2	115.75	2	116.99	115.50	6.1	15,338	0.04%
2024/06/13	1.1	115.55	7.3	116.07	116.50	-6.2	15,439	-0.04%
2024/06/12	0	0.00	1	112.50	112.50	-1	15,425	-0.01%
2024/06/11	0	0.00	2.9	112.18	112.00	-2.9	15,494	-0.02%
2024/06/07	0	0.00	3	111.67	111.50	-3	15,714	-0.02%
2024/06/06	21.4	112.55	36	112.13	111.50	-14.7	15,743	-0.09%
2024/06/05	3.5	111.43	4	111.75	111.00	-0.5	15,662	0.00%
2024/06/04	19.8	111.39	17.1	111.68	111.00	2.8	15,552	0.02%
2024/06/03	21	112.38	41.2	111.19	111.50	-20.2	15,385	-0.13%
2024/05/31	2.1	105.02	2	105.74	106.00	0.1	15,048	0.00%
2024/05/29	0	0.00	2.1	104.02	104.50	-2.1	14,754	-0.01%
2024/05/28	0.1	106.50	0	0.00	105.00	0.1	14,637	0.00%
2024/05/27	12	105.96	13	106.88	106.50	-1	14,628	-0.01%
2024/05/24	6	106.08	5.1	106.30	106.00	0.9	14,517	0.01%
2024/05/23	7	105.79	9.2	106.43	106.50	-2.2	14,405	-0.01%
2024/05/22	4.3	106.51	13.3	106.86	107.00	-9	14,264	-0.06%
2024/05/21	2	102.50	9	104.56	104.50	-7	14,142	-0.05%
2024/05/20	1	104.00	0	0.00	104.50	1	13,993	0.01%
2024/05/17	1.3	102.88	5.1	102.89	103.50	-3.8	13,873	-0.03%
2024/05/16	1	101.50	4	101.00	101.50	-3	13,709	-0.02%
2024/05/15	5.2	101.40	5.1	100.89	100.50	0.1	13,660	0.00%
2024/05/14	12	101.58	3.2	101.33	101.00	8.8	13,646	0.06%
2024/05/13	3	99.30	1	99.50	99.40	2	13,435	0.01%
2024/05/10	2.1	99.76	15	98.90	99.50	-12.9	13,421	-0.10%
2024/05/09	0.1	98.86	0	0.00	98.80	0.1	13,368	0.00%
2024/05/07	1	99.50	0.1	99.60	99.80	0.9	13,394	0.01%
2024/05/06	2.1	99.99	6.1	99.65	99.60	-4	13,351	-0.03%
2024/05/03	10	97.80	13	97.99	97.10	-3	13,267	-0.02%
2024/05/02	0	0.00	1	95.10	96.40	-1	13,249	-0.01%
2024/04/30	1	97.80	0	0.00	97.70	1	13,446	0.01%
2024/04/29	0	0.00	10	98.80	98.50	-10	13,451	-0.07%
2024/04/26	0.2	97.30	4	97.60	97.00	-3.8	13,432	-0.03%
2024/04/25	3.2	95.50	6	94.90	94.70	-2.8	13,407	-0.02%
2024/04/24	0	0.00	1	96.51	96.70	-1	13,360	-0.01%
2024/04/23	0	94.70	0	0.00	94.70	0	13,435	0.00%
2024/04/22	3	94.50	5	94.86	94.50	-2	13,481	-0.01%
2024/04/19	4	94.14	15	94.53	94.80	-11	13,453	-0.08%
2024/04/18	1	97.00	0	0.00	96.60	1	13,250	0.01%
2024/04/17	10.1	96.14	10	95.75	96.40	0.1	13,289	0.00%
2024/04/16	6	96.83	1	95.80	95.40	5	13,217	0.04%
2024/04/15	0	99.60	2	99.74	98.70	-2	12,982	-0.02%
2024/04/12	11	99.18	1	99.30	98.30	10	12,865	0.08%
2024/04/11	5	100.40	5.2	100.29	101.50	-0.2	12,727	0.00%
2024/04/10	1	101.01	2	101.75	101.00	-1	12,741	-0.01%
2024/04/09	1	100.50	3	100.83	100.50	-2	12,653	-0.02%
2024/04/08	3.3	100.06	3	100.13	101.00	0.3	12,569	0.00%
2024/04/03	1.1	98.09	1	97.61	97.40	0.1	12,409	0.00%
2024/04/02	2.1	98.18	9	98.69	98.30	-6.9	12,352	-0.06%
2024/04/01	14.3	98.78	6.2	98.71	97.50	8.2	12,444	0.07%
2024/03/29	10	100.12	15.3	100.97	102.00	-5.3	12,305	-0.04%
2024/03/28	34.2	99.03	35.2	99.29	99.70	-1	11,794	-0.01%
2024/03/27	2	98.02	8	97.26	98.40	-6.1	11,473	-0.05%
2024/03/26	19.7	99.65	11.5	97.19	97.80	8.2	11,451	0.07%
2024/03/25	8.1	101.25	4.1	101.24	101.50	4	11,190	0.04%
2024/03/22	19.4	103.02	7.2	102.31	102.00	12.1	10,988	0.11%
2024/03/21	23.9	103.08	19.1	102.23	104.50	4.9	10,738	0.05%
2024/03/20	68.1	104.97	27.1	105.07	103.50	41	10,139	0.40%
2024/03/19	21	95.92	36.4	97.22	100.00	-15.4	8,878	-0.17%
2024/03/18	3.4	90.37	16.2	90.22	91.00	-12.8	8,004	-0.16%
2024/03/15	0	0.00	4.1	89.13	89.10	-4.1	7,842	-0.05%
2024/03/14	1.1	88.30	0	0.00	88.60	1.1	7,682	0.01%
2024/03/13	14	90.11	64.5	89.98	89.90	-50.5	7,542	-0.67%
2024/03/12	1	86.90	1	87.10	87.50	0	7,197	0.00%
2024/03/07	0	86.00	0	0.00	85.40	0	7,063	0.00%
2024/03/06	1	85.60	0.1	85.70	86.50	0.9	6,997	0.01%
2024/03/05	0	0.00	0.4	86.50	86.50	-0.4	7,064	-0.01%
2024/03/04	0	0.00	0.2	85.70	86.00	-0.2	7,086	0.00%
2024/03/01	2.1	86.33	0	85.80	84.90	2.1	7,078	0.03%
2024/02/27	0.6	84.50	1.1	84.61	84.30	-0.5	6,954	-0.01%
2024/02/26	0.2	85.50	2.5	85.54	85.60	-2.3	6,928	-0.03%
2024/02/23	1.1	86.95	2.2	86.97	85.90	-1.1	6,926	-0.02%
2024/02/22	1.6	86.55	3.1	86.24	86.60	-1.5	6,984	-0.02%
2024/02/21	1	85.50	0	0.00	85.90	1	6,966	0.01%
2024/02/20	0	0.00	1	85.50	85.50	-1	7,099	-0.01%
2024/02/19	0	0.00	0	84.80	84.80	0	7,108	0.00%
2024/02/16	0	0.00	6	84.70	84.70	-6	7,199	-0.08%
2024/02/15	2	83.50	3.1	84.46	83.70	-1	7,308	-0.01%
2024/02/05	1	84.40	3.5	84.21	84.50	-2.5	7,268	-0.03%
2024/02/02	4	84.00	3	84.33	84.30	1	7,266	0.01%
2024/02/01	0	0.00	3	83.53	84.10	-3	7,299	-0.04%
2024/01/31	5	82.92	1	82.70	82.70	4	7,276	0.05%
2024/01/30	1	84.20	2.3	83.78	83.80	-1.3	7,219	-0.02%
2024/01/29	0	0.00	3.2	83.47	84.20	-3.2	7,241	-0.04%
2024/01/26	4	83.50	1.1	83.33	83.30	2.9	7,212	0.04%
2024/01/25	8	84.61	6.1	85.40	84.20	1.9	7,174	0.03%
2024/01/24	22.2	85.94	15	85.93	86.10	7.2	7,126	0.10%
2024/01/23	2	82.00	2	82.70	83.50	0	6,876	0.00%
2024/01/22	1.5	83.00	1	83.50	83.00	0.5	6,794	0.01%
2024/01/19	0.1	81.14	5.1	81.69	82.60	-4.9	6,812	-0.07%
2024/01/18	0	0.00	25	80.72	80.70	-25	6,816	-0.37%
2024/01/17	6.1	81.04	11	80.86	80.80	-4.9	6,811	-0.07%
2024/01/16	2.6	81.88	1	81.70	81.80	1.6	6,705	0.02%
2024/01/15	3.1	82.90	6	83.23	82.40	-2.9	6,637	-0.04%
2024/01/12	1	82.81	1	82.90	83.00	0	6,638	0.00%
2024/01/11	0.1	82.40	0	0.00	82.50	0.1	6,663	0.00%
2024/01/10	1	82.90	1	82.90	82.90	0	6,595	0.00%
2024/01/09	0.1	84.00	0.3	83.80	83.80	-0.2	6,670	0.00%
2024/01/08	0	0.00	4	84.60	83.90	-4	6,669	-0.06%
2024/01/05	0.1	83.90	0	84.30	83.90	0.1	6,640	0.00%
2024/01/04	0.2	84.85	0	0.00	84.60	0.2	6,633	0.00%
2024/01/03	2	85.80	1	85.90	85.90	1	6,624	0.02%
2024/01/02	0.1	86.40	1	86.60	87.40	-0.9	6,564	-0.01%
2023/12/29	12.5	85.54	0	0.00	87.30	12.5	6,566	0.19%
2023/12/28	0.1	88.30	3	88.27	88.20	-2.9	6,480	-0.04%
2023/12/27	3.1	88.88	2	89.10	89.50	1.1	6,434	0.02%
2023/12/26	3	87.27	2	87.30	88.00	1	6,217	0.02%
2023/12/25	0	0.00	6	86.12	86.80	-6	6,146	-0.10%
2023/12/21	3.2	85.32	1.1	85.38	85.90	2.1	5,982	0.04%
2023/12/20	1	86.50	7.4	85.78	86.50	-6.4	5,833	-0.11%
2023/12/19	0	0.00	1	84.70	85.00	-1	5,606	-0.02%
2023/12/18	1	84.80	2	85.35	85.50	-1	5,517	-0.02%
2023/12/14	2	85.05	8.2	85.14	85.50	-6.2	5,312	-0.12%
2023/12/13	2	83.85	4.3	84.02	84.80	-2.3	5,223	-0.04%
2023/12/12	3	82.93	2	83.10	83.10	1	5,215	0.02%
2023/12/11	0	0.00	2.1	82.30	82.50	-2.1	5,183	-0.04%
2023/12/08	0	0.00	0	81.40	81.70	0	5,160	0.00%
2023/12/06	2	80.95	3	81.13	81.30	-1	5,337	-0.02%
2023/12/05	0	0.00	1	80.10	80.80	-1	5,343	-0.02%
2023/12/04	1.2	80.78	0	0.00	80.90	1.2	5,339	0.02%
2023/12/01	0	0.00	1	81.20	81.30	-1	5,371	-0.02%
2023/11/30	0	0.00	0	81.10	81.20	0	5,375	0.00%
2023/11/29	0	0.00	0	81.25	81.70	0	5,281	0.00%
2023/11/28	0.1	80.70	1	80.80	81.10	-1	5,277	-0.02%
2023/11/27	0	80.60	0	0.00	80.80	0	5,313	0.00%
2023/11/21	0	0.00	2	81.70	81.90	-2	5,630	-0.04%
2023/11/17	0	0.00	7.5	80.32	80.80	-7.5	5,985	-0.13%
2023/11/16	2	79.80	2	79.90	80.00	0	5,989	0.00%
2023/11/15	2	80.20	7	79.96	80.00	-5	6,078	-0.08%
2023/11/14	0	0.00	29	79.20	79.50	-29	6,138	-0.47%
2023/11/10	1	78.20	3	77.93	78.30	-2	6,225	-0.03%
2023/11/07	0	0.00	1	78.00	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/02	0	0.00	2	77.30	77.20	-2	6,767	-0.03%
2023/11/01	0	0.00	2	77.00	76.90	-2	6,838	-0.03%
2023/10/31	2	75.60	0	0.00	75.40	2	6,907	0.03%
2023/10/27	0	0.00	1	76.90	76.60	-1	7,002	-0.01%
2023/10/25	1	77.10	0	0.00	77.00	1	7,240	0.01%
2023/10/24	0	0.00	2	76.80	76.80	-2	7,382	-0.03%
2023/10/23	0	0.00	4	75.48	75.40	-4	7,533	-0.05%
2023/10/19	5	76.00	0	0.00	76.60	5	8,293	0.06%
2023/10/18	4	76.38	3	76.67	76.90	1	8,554	0.01%
2023/10/17	24	77.30	21	79.05	77.00	3	8,891	0.03%
2023/10/13	10	77.70	0	78.40	77.90	10	11,707	0.09%
2023/10/12	2	78.20	4	78.90	78.90	-2	12,173	-0.02%
2023/10/11	1	78.20	59	78.59	78.10	-58	12,236	-0.47%
2023/10/06	0	0.00	1	77.80	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	8	77.49	77.70	-8	12,401	-0.06%
2023/10/04	1	75.80	1.4	76.00	76.20	-0.4	12,360	0.00%
2023/10/03	6	77.18	1	77.40	77.40	5	12,355	0.04%
2023/09/25	1	76.60	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	0	77.00	77.00	0	13,190	0.00%
2023/09/21	1	76.60	0	0.00	76.50	1	13,295	0.01%
2023/09/20	1	77.20	0.1	77.18	77.00	0.9	13,295	0.01%
2023/09/19	0	0.00	4	78.35	77.20	-4	13,334	-0.03%
2023/09/15	0	78.00	0	77.60	78.10	0	13,460	0.00%
2023/09/14	0	0.00	2	77.60	77.50	-2	13,389	-0.02%
2023/09/13	0	0.00	3	77.00	76.80	-3	13,514	-0.02%
2023/09/12	0	76.90	1.3	76.82	76.70	-1.3	14,226	-0.01%
2023/09/11	7.5	75.67	0	0.00	74.90	7.5	14,315	0.05%
2023/09/08	0	0.00	0	78.00	78.10	0	14,255	0.00%
2023/09/07	1.2	77.73	0	77.90	77.70	1.2	14,309	0.01%
2023/09/06	0	0.00	25	77.78	77.80	-25	14,359	-0.17%
2023/09/05	1	77.20	0	0.00	77.70	1	14,400	0.01%
2023/09/04	1	77.20	0	0.00	77.30	1	14,516	0.01%
2023/09/01	2	77.70	2	77.60	77.70	0	14,570	0.00%
2023/08/31	1	78.30	0	0.00	78.00	1	14,595	0.01%
2023/08/30	0.1	78.30	0	0.00	78.50	0.1	14,722	0.00%
2023/08/29	2	78.15	0	0.00	78.30	2	14,915	0.01%
2023/08/28	2	79.20	0	0.00	78.70	2	14,904	0.01%
2023/08/25	2	78.50	5	79.18	78.90	-3	14,987	-0.02%
2023/08/24	2	79.60	38.9	79.76	80.10	-36.9	14,881	-0.25%
2023/08/23	7	78.50	8	78.61	78.70	-1	14,565	-0.01%
2023/08/22	1	77.70	13.1	77.63	77.80	-12.1	14,486	-0.08%
2023/08/21	3.1	77.16	0	77.40	76.70	3.1	14,343	0.02%
2023/08/18	0	77.70	6.1	77.35	76.90	-6	14,225	-0.04%
2023/08/15	0	0.00	0	76.50	76.60	0	13,908	0.00%
2023/08/14	5	74.50	0	0.00	75.50	5	13,846	0.04%
2023/08/11	1	76.10	6	76.10	76.20	-5	13,859	-0.04%
2023/08/10	8	75.64	1	76.10	76.10	7	13,824	0.05%
2023/08/09	0	0.00	1	78.41	78.40	-1	13,609	-0.01%
2023/08/08	1	77.40	0	0.00	77.50	1	13,510	0.01%
2023/08/07	1	76.90	1	76.70	76.70	0	13,417	0.00%
2023/08/04	0	76.60	0	0.00	76.70	0	13,310	0.00%
2023/08/02	1	76.29	1	75.20	75.80	0	13,195	0.00%
2023/08/01	7	75.61	0	0.00	76.20	7	13,033	0.05%
2023/07/31	16	76.87	0	0.00	76.40	16	12,942	0.12%
2023/07/28	0.1	78.50	22.1	78.35	78.70	-22	12,711	-0.17%
2023/07/27	9.1	77.89	2.2	77.57	77.50	6.9	12,594	0.05%
2023/07/26	21.7	78.87	1.3	78.88	78.80	20.5	12,450	0.16%
2023/07/25	14	80.76	5	80.48	80.20	9	12,303	0.07%
2023/07/24	9.4	78.60	12.1	78.65	78.80	-2.8	11,989	-0.02%
2023/07/21	3	76.10	22.1	75.29	76.60	-19.1	11,653	-0.16%
2023/07/20	20	76.13	52	76.53	76.10	-32	11,433	-0.28%
2023/07/19	32.2	80.57	15	79.11	76.80	17.2	11,091	0.15%
2023/07/18	82.1	85.79	28	86.33	84.20	54	10,245	0.53%
2023/07/17	2.3	80.97	16	81.46	81.90	-13.8	8,199	-0.17%
2023/07/14	0	0.00	2	75.25	74.50	-2	7,719	-0.03%
2023/07/13	1	75.50	11	75.23	74.20	-10	7,601	-0.13%
2023/07/12	1	71.80	0	0.00	72.10	1	7,436	0.01%
2023/07/11	1	70.30	0	0.00	71.50	1	7,381	0.01%
2023/07/10	2	69.85	4	70.08	69.90	-2	7,371	-0.03%
2023/07/07	11	70.16	2.1	70.19	70.50	8.9	7,383	0.12%
2023/07/06	5.1	71.01	0	0.00	70.70	5.1	7,363	0.07%
2023/07/05	4.1	71.83	1	71.70	71.50	3.1	7,229	0.04%
2023/07/04	22.2	72.81	0	0.00	72.20	22.2	7,130	0.31%
2023/07/03	2	75.90	31.2	76.06	76.00	-29.2	6,909	-0.42%
2023/06/30	5	74.98	0	0.00	74.80	5	6,771	0.07%
2023/06/28	1	75.00	0	0.00	74.80	1	6,578	0.02%
2023/06/27	0	0.00	8	74.66	74.70	-8	6,554	-0.12%
2023/06/26	3	75.53	2	75.40	75.30	1	6,478	0.02%
2023/06/21	0	0.00	0	76.60	77.00	0	6,359	0.00%
2023/06/20	2	76.80	2	76.50	76.40	0	6,345	0.00%
2023/06/19	2	77.00	7.5	77.72	77.10	-5.5	6,266	-0.09%
2023/06/16	13	80.82	74	80.60	79.30	-61	6,128	-1.00%
2023/06/15	11	79.36	14.1	78.72	79.40	-3.1	5,369	-0.06%
2023/06/14	1	78.00	1	78.10	78.00	0	5,251	0.00%
2023/06/13	1	77.50	0	0.00	78.00	1	5,214	0.02%
2023/06/09	2	78.15	1	78.20	78.10	1	5,217	0.02%
2023/06/08	9	77.78	2	77.70	77.40	7	5,167	0.14%
2023/06/07	2	77.90	4	77.83	78.20	-2	5,067	-0.04%
2023/06/06	2	77.45	5	77.62	77.50	-3	4,999	-0.06%
2023/06/05	8	77.86	5	78.14	78.00	3	4,932	0.06%
2023/06/02	1	77.28	11	76.78	77.10	-10	4,767	-0.21%
2023/06/01	2	75.00	1	75.30	75.70	1	4,541	0.02%
2023/05/31	10	75.54	21	75.25	75.30	-11	4,480	-0.25%
2023/05/30	1.1	74.89	6	75.02	75.00	-4.9	4,343	-0.11%
2023/05/29	2	74.50	0	0.00	74.70	2	4,292	0.05%
2023/05/26	1	74.30	19	74.36	74.50	-18	4,279	-0.42%
2023/05/25	0	0.00	1	73.70	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	8	73.38	73.50	-8	4,171	-0.19%
2023/05/22	0	0.00	3	73.00	73.40	-3	4,114	-0.07%
2023/05/19	1	73.10	9	72.99	73.20	-8	4,072	-0.20%
2023/05/17	0	0.00	7	72.16	72.30	-7	3,986	-0.18%
2023/05/16	1	71.20	0	0.00	71.30	1	3,882	0.03%
2023/05/15	0	0.00	2	70.05	70.20	-2	3,872	-0.05%
2023/05/12	0	0.00	1	69.50	69.70	-1	3,871	-0.03%
2023/05/05	0	0.00	1	70.00	70.10	-1	3,933	-0.03%
2023/05/02	1	70.50	0	0.00	70.50	1	4,086	0.02%
2023/04/28	1	69.90	0	0.00	70.00	1	4,147	0.02%
2023/04/25	0.4	69.50	0	0.00	69.00	0.4	3,961	0.01%
2023/04/24	2	69.70	0	0.00	69.70	2	3,855	0.05%
2023/04/21	0	0.00	1	70.40	70.10	-1	3,774	-0.03%
2023/04/20	0	0.00	1.1	70.09	70.10	-1.1	3,709	-0.03%
2023/04/19	0	0.00	2	70.30	70.20	-2	3,723	-0.05%
2023/04/14	0	70.10	0	0.00	70.20	0	3,662	0.00%
2023/04/13	3	70.70	3	70.30	70.30	0	3,653	0.00%
2023/04/10	0	0.00	1	70.10	69.90	-1	3,573	-0.03%
2023/04/07	0	0.00	2	70.35	70.40	-2	3,558	-0.06%
2023/04/06	0	0.00	1	70.10	70.50	-1	3,537	-0.03%
2023/03/31	0	0.00	8	69.93	69.70	-8	3,480	-0.23%
2023/03/30	0.1	69.80	0	0.00	69.90	0.1	3,647	0.00%
2023/03/29	0	0.00	2	69.90	69.90	-2	3,876	-0.05%
2023/03/28	0	0.00	0	69.60	69.50	0	4,095	0.00%
2023/03/24	0	0.00	6	69.82	69.90	-6	4,654	-0.13%
2023/03/22	1	69.30	1	69.30	69.40	0	4,691	0.00%
2023/03/21	0	0.00	0.1	68.80	69.30	-0.1	4,771	0.00%
2023/03/20	0	0.00	2	68.10	68.40	-2	4,785	-0.04%
2023/03/16	6	66.30	6	67.18	67.40	0	4,805	0.00%
2023/03/15	12.1	66.91	11	66.97	66.60	1.1	4,826	0.02%
2023/03/13	0	0.00	3.3	69.19	69.40	-3.3	4,759	-0.07%
2023/03/10	0	0.00	2.5	68.98	69.00	-2.5	4,742	-0.05%
2023/03/09	0	69.50	0.1	69.50	69.80	-0.1	4,780	0.00%
2023/03/08	3	69.60	0	0.00	69.80	3	4,829	0.06%
2023/03/07	0	0.00	4	69.48	69.90	-4	4,838	-0.08%
2023/02/23	1	68.50	0	68.30	68.50	1	4,810	0.02%
2023/02/22	3	67.50	0	0.00	68.20	3	4,832	0.06%
2023/02/21	0	0.00	3	67.70	67.90	-3	4,846	-0.06%
2023/02/20	0.1	67.60	8	67.76	67.80	-8	4,911	-0.16%
2023/02/16	1	67.10	0	0.00	67.00	1	5,009	0.02%
2023/02/15	2.2	66.52	3	67.03	67.20	-0.8	5,110	-0.02%
2023/02/13	1.1	67.26	1	67.40	67.10	0.1	5,107	0.00%
2023/02/10	0	0.00	1.2	66.48	66.60	-1.2	5,092	-0.02%
2023/02/09	0	0.00	13.2	66.54	66.50	-13.2	5,098	-0.26%
2023/02/08	4	66.38	0	0.00	66.20	4	5,142	0.08%
2023/02/07	0	0.00	1	66.60	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	5	65.84	66.10	-5	5,186	-0.10%
2023/02/03	1	65.30	5	65.40	65.40	-4	5,143	-0.08%
2023/02/02	1	65.50	0	0.00	65.40	1	5,212	0.02%
2023/01/31	13.2	64.54	1	65.70	64.50	12.2	5,257	0.23%
2023/01/30	1	65.20	26	65.33	65.60	-25	5,172	-0.48%
2023/01/13	1	64.00	0	0.00	64.30	1	5,166	0.02%
2023/01/10	5	64.40	0	0.00	64.50	5	5,497	0.09%
2023/01/09	1	64.50	10	64.60	64.80	-9	5,566	-0.16%
2023/01/06	0	0.00	20	64.00	64.00	-20	5,574	-0.36%
2023/01/05	1	63.90	0	0.00	63.80	1	5,595	0.02%
2023/01/04	1	63.90	0	0.00	63.50	1	5,611	0.02%
2022/12/30	0	0.00	1	63.70	63.50	-1	5,676	-0.02%
2022/12/29	0	0.00	0	63.20	63.80	0	5,728	0.00%
2022/12/28	0	0.00	1	63.60	63.80	-1	5,770	-0.02%
2022/12/23	0	0.00	1	63.80	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	6	64.12	64.00	-6	6,001	-0.10%
2022/12/20	1	63.30	1	63.20	63.60	0	5,618	0.00%
2022/12/19	0	0.00	1	63.80	63.80	-1	5,419	-0.02%
2022/12/15	5	63.10	0	0.00	63.50	5	5,006	0.10%
2022/12/08	7.1	62.13	0	0.00	62.20	7.1	5,305	0.13%
2022/12/06	3	62.60	0	62.70	63.80	3	5,406	0.06%
2022/12/05	0	0.00	1	63.50	63.50	-1	5,390	-0.02%
2022/12/02	0	0.00	1	61.80	61.90	-1	5,361	-0.02%
2022/12/01	10	61.94	0	0.00	61.70	10	5,372	0.19%
2022/11/30	0	0.00	0	61.10	62.00	0	5,351	0.00%
2022/11/29	1	60.70	7	61.10	61.50	-6	5,417	-0.11%
2022/11/25	2	60.20	0	0.00	60.20	2	5,454	0.04%
2022/11/22	1	59.10	0	0.00	59.30	1	5,533	0.02%
2022/11/21	0	0.00	1	59.20	59.40	-1	5,504	-0.02%
2022/11/17	1	60.30	0	0.00	60.30	1	5,470	0.02%
2022/11/16	2	59.70	1	60.40	60.40	1	5,481	0.02%
2022/11/15	0	0.00	7	60.73	60.60	-7	5,468	-0.13%
2022/11/14	1	60.30	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0	0.00	1	60.00	60.00	-1	5,398	-0.02%
2022/11/07	0	0.00	10	57.20	57.70	-10	5,423	-0.18%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/10/31	10	58.60	0	58.60	59.00	10	5,488	0.18%
2022/10/25	0.4	56.54	0	56.40	56.20	0.3	5,495	0.01%
2022/10/20	1	55.30	0	0.00	55.90	1	5,525	0.02%
2022/10/19	0.1	56.90	0	0.00	56.70	0.1	5,397	0.00%
2022/10/18	0	57.40	0	0.00	56.60	0	5,355	0.00%
2022/10/17	0	0.00	2	57.90	57.60	-2	5,312	-0.04%
2022/10/14	2	57.40	0	0.00	57.30	2	5,331	0.04%
2022/10/07	5	58.50	0	0.00	58.20	5	5,426	0.09%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/27	2	59.70	0	0.00	59.50	2	5,346	0.04%
2022/09/23	1	60.50	0	0.00	60.40	1	5,451	0.02%
2022/09/22	1	61.20	0.2	61.50	61.50	0.8	5,844	0.01%
2022/09/21	1	63.02	0	0.00	63.10	1	5,881	0.02%
2022/09/19	0	0.00	1	63.70	63.10	-1	5,783	-0.02%
2022/09/16	2	63.40	1	63.70	63.50	1	5,743	0.02%
2022/09/15	0	0.00	2	63.90	63.70	-2	5,614	-0.04%
2022/09/14	5	63.72	0	0.00	63.40	5	5,603	0.09%
2022/09/13	0	0.00	6	65.35	65.50	-6	5,593	-0.11%
2022/09/12	0	64.20	0	0.00	63.90	0	5,592	0.00%
2022/09/08	2.2	63.55	0	0.00	63.70	2.2	5,677	0.04%
2022/09/06	0	0.00	0.1	64.24	64.50	-0.1	5,681	0.00%
2022/09/05	0	0.00	6	64.17	64.50	-6	5,657	-0.11%
2022/09/02	4	62.45	0	0.00	62.10	4	5,585	0.07%
2022/09/01	2	63.00	0	0.00	63.10	2	5,556	0.04%
2022/08/31	0	63.90	0	0.00	63.60	0	5,551	0.00%
2022/08/30	0	0.00	6	64.42	64.10	-6	5,518	-0.11%
2022/08/29	6	63.30	0	0.00	63.30	6	5,527	0.11%
2022/08/26	0	64.30	2	64.10	64.20	-2	5,538	-0.04%
2022/08/25	2	63.80	0	0.00	63.80	2	5,583	0.04%
2022/08/24	2.1	63.70	0	0.00	63.60	2.1	5,601	0.04%
2022/08/23	3	64.27	0	0.00	64.20	3	5,806	0.05%
2022/08/22	1.2	64.18	3.1	64.19	64.20	-1.9	5,821	-0.03%
2022/08/19	3	63.00	0	0.00	63.00	3	5,807	0.05%
2022/08/18	0	63.30	0	0.00	63.00	0	5,827	0.00%
2022/08/16	1	62.50	0	0.00	62.20	1	5,858	0.02%
2022/08/15	2	63.60	0	0.00	63.00	2	5,812	0.03%
2022/08/12	0	0.00	10	64.42	64.50	-10	5,768	-0.17%
2022/08/11	0	0.00	1	63.90	63.70	-1	5,763	-0.02%
2022/08/10	1	62.40	1	63.20	63.00	0	5,813	0.00%
2022/08/05	8.2	62.00	0	0.00	62.00	8.2	6,189	0.13%
2022/08/04	0	0.00	1	62.90	63.00	-1	6,211	-0.02%
2022/08/03	0.5	63.10	1	63.00	63.10	-0.5	6,229	-0.01%
2022/08/02	2	62.10	2	63.00	63.00	0	6,251	0.00%
2022/08/01	0	0.00	1	62.40	62.30	-1	6,214	-0.02%
2022/07/26	3	60.93	0	0.00	60.80	3	6,119	0.05%
2022/07/25	0	0.00	0	61.00	61.60	0	6,160	0.00%
2022/07/22	0	0.00	1	60.60	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	2	59.70	60.50	-2	6,216	-0.03%
2022/07/19	5	58.28	6	58.50	58.80	-1	6,289	-0.02%
2022/07/18	1	58.20	0	0.00	58.70	1	6,313	0.02%
2022/07/14	0.2	59.00	8	58.76	59.20	-7.8	6,450	-0.12%
2022/07/13	0	0.00	1	58.10	57.70	-1	6,420	-0.02%
2022/07/12	1	56.60	0	0.00	56.70	1	6,400	0.02%
2022/07/08	3	57.50	0	0.00	57.40	3	6,420	0.05%
2022/07/06	2	55.10	0	0.00	55.10	2	6,481	0.03%
2022/07/05	0	0.00	1	56.70	56.40	-1	6,465	-0.02%
2022/07/04	3.1	55.75	0	0.00	55.70	3.1	6,456	0.05%
2022/07/01	3	57.53	0	0.00	57.10	3	6,479	0.05%
2022/06/30	14.2	58.23	0	0.00	57.00	14.2	6,414	0.22%
2022/06/29	9	67.26	0	0.00	66.80	9	6,015	0.15%
2022/06/28	1	68.30	5	68.10	68.20	-4	5,905	-0.07%
2022/06/27	1	68.90	0	0.00	68.70	1	5,899	0.02%
2022/06/24	0	0.00	1	68.50	68.50	-1	5,877	-0.02%
2022/06/23	4	68.00	1	67.70	67.50	3	5,895	0.05%
2022/06/21	6	69.20	13	68.10	69.10	-7	6,024	-0.12%
2022/06/20	0	0.00	1	69.30	68.30	-1	6,034	-0.02%
2022/06/17	0	0.00	1	69.00	69.90	-1	6,074	-0.02%
2022/06/15	4	69.00	0	0.00	68.80	4	6,342	0.06%
2022/06/09	0	0.00	1	69.50	69.40	-1	6,904	-0.01%
2022/06/07	0.2	69.30	0	0.00	69.20	0.2	7,129	0.00%
2022/06/02	1	69.30	0	0.00	68.90	1	7,250	0.01%
2022/05/31	0	0.00	1	68.70	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	0	68.00	68.30	0	7,147	0.00%
2022/05/27	0	0.00	1	67.10	67.00	-1	7,128	-0.01%
2022/05/24	7	65.10	0	0.00	64.90	7	7,279	0.10%
2022/05/20	1	65.40	0	0.00	65.30	1	7,296	0.01%
2022/05/19	0.1	65.00	0	0.00	64.70	0.1	7,274	0.00%
2022/05/18	5	65.10	0	0.00	65.20	5	7,214	0.07%
2022/05/17	6	65.10	0	0.00	64.50	6	7,177	0.08%
2022/05/16	8	64.84	6	64.50	64.20	2	7,123	0.03%
2022/05/13	14	64.70	20	65.90	64.60	-6	7,048	-0.09%
2022/05/12	0	68.50	0	0.00	67.70	0	6,802	0.00%
2022/05/11	3	68.83	0	0.00	68.50	3	6,716	0.04%
2022/05/10	0	0.00	5	69.26	69.70	-5	6,755	-0.07%
2022/04/29	0	0.00	1	70.10	70.30	-1	6,988	-0.01%
2022/04/28	6	69.10	3	68.90	69.40	3	7,031	0.04%
2022/04/27	1	69.70	0	0.00	69.90	1	6,982	0.01%
2022/04/26	2	71.10	2	71.30	71.30	0	7,134	0.00%
2022/04/25	1	70.20	0	0.00	70.50	1	7,315	0.01%
2022/04/22	1	70.80	2	71.45	72.00	-1	7,200	-0.01%
2022/04/21	0	0.00	1.8	71.66	71.90	-1.8	7,147	-0.02%
2022/04/19	1	70.20	0	0.00	70.00	1	6,993	0.01%
2022/04/15	3	70.47	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%
2022/04/12	7	71.30	1	71.20	71.00	6	7,071	0.08%
2022/04/11	2	70.80	15	70.71	70.80	-13	7,046	-0.18%
2022/04/08	1	71.30	2.5	71.54	71.60	-1.5	7,041	-0.02%
2022/04/07	3	71.30	0	0.00	71.10	3	7,028	0.04%
2022/04/06	1	71.60	0	0.00	71.60	1	6,920	0.01%
2022/04/01	0	0.00	3	72.23	72.50	-3	6,933	-0.04%
2022/03/31	0	0.00	2	72.30	72.40	-2	6,919	-0.03%
2022/03/30	2	72.70	1	72.80	72.70	1	6,873	0.01%
2022/03/29	0	72.80	1	72.90	72.80	-1	6,864	-0.01%
2022/03/25	0	0.00	0.1	73.38	73.60	-0.1	6,816	0.00%
2022/03/24	0	0.00	5	73.46	73.60	-5	6,793	-0.07%
2022/03/23	0	0.00	2	73.00	73.00	-2	6,702	-0.03%
2022/03/22	0	0.00	28	72.04	72.80	-28	6,628	-0.42%
2022/03/21	2	72.05	1	72.20	71.90	1	6,518	0.02%
2022/03/18	0	0.00	1	72.70	72.80	-1	6,492	-0.02%
2022/03/17	0	0.00	23	72.44	72.90	-23	6,112	-0.38%
2022/03/16	3	71.70	36	71.75	72.10	-33	5,956	-0.55%
2022/03/15	1	71.00	1	71.00	71.60	0	5,852	0.00%
2022/03/14	13	71.28	8	71.25	71.60	5	5,755	0.09%
2022/03/11	7	70.64	26.7	70.50	70.40	-19.7	5,584	-0.35%
2022/03/09	1	68.90	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	4.4	68.27	68.60	-4.4	5,452	-0.08%
2022/03/07	3.5	67.69	0	0.00	67.60	3.5	5,354	0.07%
2022/03/04	1	69.40	0	69.60	69.70	1	5,362	0.02%
2022/03/03	0	0.00	2	69.95	70.20	-2	5,392	-0.04%
2022/03/01	0	0.00	19	70.10	70.30	-19	5,422	-0.35%
2022/02/25	2	68.65	2	68.95	69.10	0	5,328	0.00%
2022/02/24	2	68.75	5	69.00	69.00	-3	5,286	-0.06%
2022/02/22	4	69.25	0	0.00	69.60	4	5,238	0.08%
2022/02/21	0	0.00	6	70.08	70.10	-6	5,236	-0.11%
2022/02/17	0	0.00	0	70.00	70.30	0	5,349	0.00%
2022/02/16	1	69.50	0	0.00	69.80	1	5,368	0.02%
2022/02/14	2	69.45	0	0.00	69.60	2	5,494	0.04%
2022/02/11	1	70.20	1	70.40	70.60	0	5,513	0.00%
2022/02/10	2	70.60	3	70.47	70.80	-1	5,540	-0.02%
2022/02/09	1	69.70	2	70.00	70.80	-1	5,515	-0.02%
2022/02/08	3	69.43	0	0.00	69.70	3	5,456	0.05%
2022/02/07	0.3	68.80	0.1	68.80	69.60	0.2	5,471	0.00%
2022/01/26	2	69.45	1	69.50	69.30	1	5,489	0.02%
2022/01/25	2.2	69.94	19	69.65	69.90	-16.8	5,829	-0.29%
2022/01/24	12	70.45	12	70.60	70.80	0	5,792	0.00%
2022/01/21	4	70.13	0	0.00	70.40	4	5,745	0.07%
2022/01/20	0	0.00	1	70.90	70.90	-1	5,651	-0.02%
2022/01/19	0	0.00	5	70.90	71.00	-5	5,613	-0.09%
2022/01/18	1	70.50	23.1	69.91	70.40	-22.1	5,451	-0.41%
2022/01/17	2	68.85	1	68.80	69.00	1	5,157	0.02%
2022/01/14	2	69.60	4	69.18	69.00	-2	5,171	-0.04%
2022/01/13	3	68.93	3	69.20	69.30	0	5,198	0.00%
2022/01/12	3	69.10	2	69.00	69.30	1	5,218	0.02%
2022/01/11	4	68.83	4	68.98	69.10	0	5,242	0.00%
2022/01/10	0	0.00	5	68.40	68.80	-5	5,236	-0.10%
2022/01/07	3	69.26	0	0.00	69.10	3	5,255	0.06%
2022/01/06	1	69.30	8.1	69.06	69.30	-7.1	5,247	-0.13%
2022/01/05	0	0.00	4	68.83	68.90	-4	5,207	-0.08%
2022/01/04	1.1	68.11	1	69.00	68.30	0.1	5,251	0.00%
2022/01/03	0.1	68.90	5	69.42	68.90	-4.9	5,199	-0.09%
2021/12/30	0.2	68.80	2	69.00	69.10	-1.8	5,216	-0.03%
2021/12/28	0	0.00	32	69.24	69.40	-32	5,246	-0.61%
2021/12/27	0	0.00	2	68.95	69.00	-2	5,221	-0.04%
2021/12/24	0	0.00	2	68.75	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	2	68.50	68.70	-2	5,275	-0.04%
2021/12/22	1	68.70	3	68.50	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	1	68.80	68.70	-1	5,306	-0.02%
2021/12/20	0	0.00	4	68.35	68.50	-4	5,312	-0.08%
2021/12/17	11	67.98	14	68.19	68.20	-3	5,402	-0.06%
2021/12/16	6	67.80	1	67.90	67.90	5	5,404	0.09%
2021/12/15	20	67.20	34	67.60	67.70	-14	5,462	-0.26%
2021/12/14	15	67.40	15	67.60	67.50	0	5,527	0.00%
2021/12/13	5	67.88	0	0.00	67.40	5	5,502	0.09%
2021/12/09	2	67.70	5	67.94	68.00	-3	5,482	-0.05%
2021/12/08	0	0.00	2	67.00	67.10	-2	5,438	-0.04%
2021/12/07	0	0.00	3	66.90	66.80	-3	5,387	-0.06%
2021/12/06	1	66.80	0	0.00	66.90	1	5,381	0.02%
2021/12/03	0	0.00	20	66.53	66.40	-20	5,382	-0.37%
2021/12/02	3	66.53	1	66.30	66.40	2	5,331	0.04%
2021/12/01	0	0.00	2	66.80	66.90	-2	5,259	-0.04%
2021/11/30	2	66.90	1	67.00	66.60	1	5,250	0.02%
2021/11/29	0	0.00	1	66.80	67.00	-1	5,112	-0.02%
2021/11/26	1.2	67.42	0	0.00	67.30	1.2	5,111	0.02%
2021/11/25	2	67.65	16	68.14	67.80	-14	5,201	-0.27%
2021/11/24	2	68.20	1	68.10	68.10	1	5,184	0.02%
2021/11/22	0	0.00	1	68.20	68.20	-1	5,195	-0.02%
2021/11/19	7.2	68.03	0.1	68.20	68.10	7.2	5,249	0.14%
2021/11/18	2	68.30	21.3	68.38	68.30	-19.3	5,245	-0.37%
2021/11/17	52	68.50	51	68.09	68.00	1	5,224	0.02%
2021/11/16	1	68.40	1.6	68.35	68.40	-0.6	5,203	-0.01%
2021/11/15	3	68.07	3	68.10	68.00	0	5,251	0.00%
2021/11/12	8	67.28	13	67.37	67.70	-5	5,276	-0.09%
2021/11/11	4	67.65	0	0.00	67.90	4	5,244	0.08%
2021/11/10	3	68.47	4	68.40	68.40	-1	5,304	-0.02%
2021/11/09	0.1	68.40	0	0.00	69.00	0.1	5,375	0.00%
2021/11/05	1	68.60	7	68.63	69.00	-6	5,496	-0.11%
2021/11/03	6	69.63	10	69.48	69.50	-4	5,504	-0.07%
2021/11/02	17	69.86	11	69.93	69.30	6	5,477	0.11%
2021/11/01	2	67.80	0	0.00	68.10	2	5,329	0.04%
2021/10/29	0	0.00	11	67.98	68.00	-11	5,344	-0.21%
2021/10/28	0	0.00	3	67.80	67.90	-3	5,340	-0.06%
2021/10/26	0	0.00	12.2	67.35	67.90	-12.2	5,448	-0.22%
2021/10/25	2	67.10	3	67.23	67.10	-1	5,456	-0.02%
2021/10/22	0	0.00	0	67.40	67.40	0	5,540	0.00%
2021/10/21	3	67.90	0	0.00	67.40	3	5,629	0.05%
2021/10/20	11	67.90	1	68.30	67.80	10	5,599	0.18%
2021/10/19	2	68.00	3	68.00	67.90	-1	5,613	-0.02%
2021/10/15	1	67.60	0	0.00	67.70	1	5,681	0.02%
2021/10/14	0	0.00	10	68.00	67.40	-10	5,724	-0.17%
2021/10/12	1	66.80	3	67.70	67.70	-2	5,787	-0.03%
2021/10/08	0	0.00	1	67.30	66.80	-1	5,786	-0.02%
2021/10/07	3	66.97	1	67.10	66.80	2	5,886	0.03%
2021/10/06	2	65.90	2	66.35	66.50	0	6,001	0.00%
2021/10/05	3	65.97	0	0.00	66.40	3	6,142	0.05%
2021/10/04	2	66.10	6	66.57	66.10	-4	6,293	-0.06%
2021/10/01	1	66.20	0	0.00	66.00	1	6,320	0.02%
2021/09/30	3	65.83	6	66.47	67.00	-3	6,337	-0.05%
2021/09/29	6	65.60	0	0.00	65.80	6	6,376	0.09%
2021/09/28	3	66.47	1	66.70	66.50	2	6,517	0.03%
2021/09/27	1	67.00	1	67.00	67.20	0	6,647	0.00%
2021/09/24	5	67.22	1	67.20	67.10	4	6,925	0.06%
2021/09/23	0	0.00	12	66.01	66.10	-12	7,370	-0.16%
2021/09/22	8	64.73	1	65.20	65.60	7	7,624	0.09%
2021/09/16	1	65.10	2	64.70	64.90	-1	7,809	-0.01%
2021/09/15	2.2	64.76	0	0.00	64.60	2.2	7,936	0.03%
2021/09/13	1	64.51	0	0.00	65.20	1	8,176	0.01%
2021/09/10	0	0.00	1	64.60	65.00	-1	8,303	-0.01%
2021/09/09	1	64.20	1	64.00	64.20	0	8,495	0.00%
2021/09/08	2	64.60	0	0.00	64.40	2	8,506	0.02%
2021/09/03	7.3	65.09	1	65.10	65.30	6.3	8,711	0.07%
2021/09/02	8	64.69	1.1	64.62	64.50	6.9	8,730	0.08%
2021/09/01	1	65.00	1	65.00	64.90	0	8,760	0.00%
2021/08/31	10.1	64.80	2	64.70	64.80	8.1	8,750	0.09%
2021/08/30	2.2	64.66	3	64.60	64.60	-0.8	8,683	-0.01%
2021/08/27	14	64.64	1	64.70	64.70	13	8,706	0.15%
2021/08/26	0.3	64.80	0	64.70	64.60	0.3	8,732	0.00%
2021/08/25	5	64.46	0	0.00	64.30	5	8,778	0.06%
2021/08/24	1	64.90	0	0.00	64.90	1	8,764	0.01%
2021/08/23	2.3	64.46	0	0.00	64.50	2.3	8,846	0.03%
2021/08/20	1	64.20	0	0.00	64.20	1	8,974	0.01%
2021/08/19	0	0.00	2	64.30	64.50	-2	9,122	-0.02%
2021/08/18	3	63.80	3	63.87	64.10	0	9,144	0.00%
2021/08/17	2.2	64.14	9	64.03	64.50	-6.8	9,221	-0.07%
2021/08/16	1	64.50	9	64.61	64.50	-8	9,212	-0.09%
2021/08/13	5	65.90	0	0.00	65.70	5	9,230	0.05%
2021/08/12	15	66.85	0	0.00	66.60	15	9,300	0.16%
2021/08/11	2	67.50	1.3	67.74	67.80	0.8	9,333	0.01%
2021/08/10	0	0.00	2	67.30	68.00	-2	9,357	-0.02%
2021/08/09	2	67.55	0.6	67.80	67.50	1.4	9,527	0.01%
2021/08/06	15	68.35	0	0.00	68.30	15	9,564	0.16%
2021/08/05	5	68.56	8	68.43	68.80	-3	9,788	-0.03%
2021/08/04	1	66.70	1	67.10	67.20	0	10,213	0.00%
2021/08/03	2	67.10	0	0.00	67.10	2	10,434	0.02%
2021/08/02	9	66.94	3	66.93	67.10	6	10,492	0.06%
2021/07/30	5.2	66.92	6	66.95	67.30	-0.8	10,571	-0.01%
2021/07/29	6	67.73	1	67.32	67.60	5	10,767	0.05%
2021/07/28	0	0.00	1	67.30	67.80	-1	10,891	-0.01%
2021/07/27	8.3	67.48	6	67.68	68.00	2.3	11,112	0.02%
2021/07/26	2	66.75	6.2	66.85	66.90	-4.2	11,257	-0.04%
2021/07/23	7.5	67.02	21	67.38	66.80	-13.5	11,392	-0.12%
2021/07/22	2.2	67.20	2	67.30	67.10	0.2	11,465	0.00%
2021/07/21	0	0.00	1	67.00	67.20	-1	11,550	-0.01%
2021/07/20	0.5	67.70	2.4	67.50	67.20	-1.9	11,656	-0.02%
2021/07/19	4	67.53	2	67.70	67.90	2	11,774	0.02%
2021/07/16	3	67.87	0	68.00	68.00	3	12,296	0.02%
2021/07/15	7	67.87	0.1	68.10	67.90	6.9	12,418	0.06%
2021/07/14	6	67.67	0.2	67.90	67.80	5.8	12,453	0.05%
2021/07/13	0	0.00	0.1	68.20	68.00	-0.1	12,488	0.00%
2021/07/12	12.1	66.99	0.5	67.39	66.90	11.7	12,472	0.09%
2021/07/09	6.6	67.64	1	67.50	67.60	5.6	12,388	0.05%
2021/07/08	5.1	68.14	1	68.20	68.10	4.1	12,472	0.03%
2021/07/07	2	68.05	0.1	68.40	68.30	1.9	12,569	0.02%
2021/07/06	12	68.40	2	68.30	68.30	10	12,718	0.08%
2021/07/05	8.6	68.20	1	68.50	68.70	7.6	12,813	0.06%
2021/07/02	10	67.95	0	0.00	68.00	10	12,858	0.08%
2021/07/01	35.8	68.36	0	0.00	68.30	35.8	12,921	0.28%
2021/06/30	29.5	68.96	2	69.20	68.80	27.5	12,878	0.21%
2021/06/29	51.8	73.71	2	73.70	73.70	49.8	12,478	0.40%
2021/06/28	7	74.10	1.2	74.18	74.00	5.8	12,325	0.05%
2021/06/25	1.1	74.51	5	74.68	74.50	-3.9	12,356	-0.03%
2021/06/24	1	74.70	5	74.84	74.50	-4	12,490	-0.03%
2021/06/23	1	74.60	1.4	74.65	74.60	-0.4	13,119	0.00%
2021/06/22	3	74.33	1.1	74.66	74.30	1.9	13,325	0.01%
2021/06/21	18	73.85	3	73.80	74.40	15	13,359	0.11%
2021/06/18	12.2	74.40	38	74.70	74.70	-25.8	13,457	-0.19%
2021/06/17	0	0.00	5	73.90	74.00	-5	13,494	-0.04%
2021/06/16	2.5	73.28	10.5	73.75	73.80	-8	13,793	-0.06%
2021/06/15	3	72.43	1	72.60	73.00	2	14,090	0.01%
2021/06/11	3	72.50	1	72.30	72.30	2	14,259	0.01%
2021/06/10	3	72.80	0	0.00	73.00	3	14,363	0.02%
2021/06/09	7	73.00	0	0.00	72.70	7	14,498	0.05%
2021/06/08	3	73.40	9	73.38	73.50	-6	14,816	-0.04%
2021/06/07	1	72.60	1.4	73.54	72.90	-0.4	15,404	0.00%
2021/06/04	2	73.45	7	73.50	73.40	-5	15,470	-0.03%
2021/06/03	1	73.50	3	73.73	73.50	-2	15,584	-0.01%
2021/06/02	2	73.55	1	73.40	73.60	1	15,739	0.01%
2021/06/01	1	73.60	3	73.53	73.80	-2	15,892	-0.01%
2021/05/31	1	73.30	44.3	73.36	73.50	-43.3	15,999	-0.27%
2021/05/28	2	73.25	0	0.00	73.20	2	16,099	0.01%
2021/05/27	1.3	72.75	5	72.50	73.20	-3.7	16,226	-0.02%
2021/05/26	6	72.92	2	73.10	73.30	4	16,505	0.02%
2021/05/25	2	72.95	5.1	73.00	72.90	-3.1	16,687	-0.02%
2021/05/24	0	0.00	3	72.57	72.70	-3	16,815	-0.02%
2021/05/21	8	72.59	2	72.35	72.50	6	16,964	0.04%
2021/05/20	2	72.15	7.2	72.11	72.10	-5.2	17,089	-0.03%
2021/05/19	2	70.50	22	71.10	71.50	-20	17,153	-0.12%
2021/05/18	2.2	70.15	5.4	69.87	70.20	-3.2	17,358	-0.02%
2021/05/17	12.2	68.42	10	68.66	68.40	2.2	17,964	0.01%
2021/05/14	2.2	70.17	2	70.40	70.60	0.2	17,941	0.00%
2021/05/13	10.2	70.96	2.1	70.35	70.10	8	18,054	0.04%
2021/05/12	12	69.32	16.4	71.13	71.10	-4.4	17,959	-0.02%
2021/05/11	11.1	69.70	6	69.22	69.30	5.1	17,558	0.03%
2021/05/10	27	70.83	0	71.50	70.60	27	17,580	0.15%
2021/05/07	15.2	70.78	1	71.00	71.10	14.2	18,197	0.08%
2021/05/06	12.4	70.20	3	69.87	69.70	9.4	19,274	0.05%
2021/05/05	14.1	71.44	1	71.10	70.80	13.1	19,804	0.07%
2021/05/04	67.3	71.27	13	71.35	71.50	54.3	20,037	0.27%
2021/05/03	13.1	72.65	1.1	72.25	72.20	12	20,055	0.06%
2021/04/29	4.3	73.84	1	74.10	73.60	3.3	20,347	0.02%
2021/04/28	5	73.60	9	73.67	73.60	-4	20,672	-0.02%
2021/04/27	13.2	73.25	2	73.20	73.30	11.2	21,355	0.05%
2021/04/26	33	73.64	2	73.60	73.60	31	21,679	0.14%
2021/04/23	6.4	73.90	2	73.75	73.90	4.4	22,419	0.02%
2021/04/22	30.7	74.50	25	74.78	74.10	5.7	24,604	0.02%
2021/04/21	8.1	73.76	11	74.16	74.30	-2.9	25,484	-0.01%
2021/04/20	14	73.76	9.6	73.71	74.00	4.4	26,144	0.02%
2021/04/19	10	73.70	16.4	73.67	73.80	-6.4	26,288	-0.02%
2021/04/16	9.1	73.61	4	73.45	73.50	5.1	26,368	0.02%
2021/04/15	18.2	73.11	4	72.90	73.00	14.2	26,429	0.05%
2021/04/14	9.3	72.32	2	72.35	73.20	7.3	26,434	0.03%
2021/04/13	4	72.70	9	72.60	72.50	-5	26,365	-0.02%
2021/04/12	45.1	72.67	10.5	72.73	72.70	34.6	26,479	0.13%
2021/04/09	6.4	73.41	1	73.30	73.30	5.4	26,461	0.02%
2021/04/08	5.3	73.58	4.5	73.71	73.60	0.8	26,327	0.00%
2021/04/07	21.3	72.72	5	72.84	72.80	16.3	26,181	0.06%
2021/04/06	29.2	73.24	2	73.10	73.00	27.2	26,030	0.10%
2021/04/01	19.1	73.68	0.1	74.19	73.50	19	25,829	0.07%
2021/03/31	8	73.90	2	73.95	74.10	6	25,726	0.02%
2021/03/30	4.1	73.58	3	73.57	73.70	1.1	25,623	0.00%
2021/03/29	10	73.58	4	73.58	73.60	6	25,510	0.02%
2021/03/26	61	73.87	3	73.60	73.80	58	25,357	0.23%
2021/03/25	4	75.45	10	75.19	75.70	-6	24,820	-0.02%
2021/03/24	3	74.27	6	74.37	74.20	-3	24,692	-0.01%
2021/03/23	14.6	73.64	6	73.47	74.00	8.6	24,594	0.03%
2021/03/22	10	74.14	2	74.06	74.00	8	24,491	0.03%
2021/03/19	14	74.26	2	74.64	75.00	12	24,545	0.05%
2021/03/18	23	74.41	53	74.25	74.30	-30	24,358	-0.12%
2021/03/17	8.1	72.41	17	72.50	72.30	-8.9	24,366	-0.04%
2021/03/16	21	71.68	8	71.86	71.50	13	24,370	0.05%
2021/03/15	11.1	71.30	14	70.94	71.50	-3	24,405	-0.01%
2021/03/12	24	71.18	4	71.20	71.40	20	24,426	0.08%
2021/03/11	32.1	71.44	15	71.64	72.00	17.1	24,483	0.07%
2021/03/10	9	74.41	3.1	74.17	73.90	5.9	23,998	0.02%
2021/03/09	4	72.90	1	73.20	72.80	3	23,975	0.01%
2021/03/08	14	73.54	10.1	73.40	73.20	4	23,979	0.02%
2021/03/05	7	73.64	7	73.54	73.50	0	23,936	0.00%
2021/03/04	16	74.46	2	74.50	74.30	14	23,982	0.06%
2021/03/03	3.1	74.71	16	74.96	75.50	-13	23,918	-0.05%
2021/03/02	35.1	74.35	1.1	74.40	73.90	34	23,861	0.14%
2021/02/26	74	74.77	26	74.53	74.60	48	23,754	0.20%
2021/02/25	12.2	76.15	7	76.17	75.90	5.2	23,456	0.02%
2021/02/24	18.1	76.15	74	76.18	76.00	-55.9	23,325	-0.24%
2021/02/23	45	75.06	1.2	75.22	75.10	43.8	23,270	0.19%
2021/02/22	10.3	75.92	4	76.18	75.80	6.3	23,118	0.03%
2021/02/19	7	75.63	5	75.58	76.10	2	22,985	0.01%
2021/02/18	15	75.37	7.2	75.39	75.40	7.8	22,853	0.03%
2021/02/17	60.1	75.87	23.1	76.00	75.20	37	22,678	0.16%
2021/02/05	34	78.52	12	78.51	78.40	22	22,274	0.10%
2021/02/04	14	78.97	15	78.77	78.90	-1	22,157	0.00%
2021/02/03	9	78.35	12	78.23	78.20	-3	22,161	-0.01%
2021/02/02	24.1	78.92	63	78.26	78.10	-38.9	22,341	-0.17%
2021/02/01	16	77.82	50	77.56	78.00	-34	22,368	-0.15%
2021/01/29	57	81.34	69	80.21	78.40	-12	22,106	-0.05%
2021/01/28	46	81.81	38.5	81.91	81.50	7.5	21,406	0.04%
2021/01/27	64	80.20	34.4	80.64	81.10	29.6	20,213	0.15%
2021/01/26	68	78.89	52	78.01	77.70	16	19,412	0.08%
2021/01/25	65	77.74	31	77.78	78.00	34	19,027	0.18%
2021/01/22	20	76.92	16	76.92	77.60	4	18,789	0.02%
2021/01/21	28.2	77.59	63.5	77.25	77.00	-35.3	18,280	-0.19%
2021/01/20	26.2	76.49	48	76.40	76.00	-21.8	17,816	-0.12%
2021/01/19	25.5	78.96	24	79.08	79.00	1.5	17,029	0.01%
2021/01/18	69.2	79.19	48.1	78.97	79.00	21.2	16,570	0.13%
2021/01/15	111.3	81.86	59	81.87	80.40	52.3	15,678	0.33%	大買/
2021/01/14	9	75.12	51	76.58	77.90	-42	13,423	-0.31%
2021/01/13	39.2	70.28	60.3	70.46	70.90	-21.1	12,034	-0.18%
2021/01/12	31	67.77	7	67.47	67.50	24	11,175	0.21%
2021/01/11	15	66.82	9	66.98	67.30	6	10,964	0.05%
2021/01/08	5	67.28	1.1	67.69	67.40	3.9	10,765	0.04%
2021/01/07	1	66.80	5	66.80	66.80	-4	10,613	-0.04%
2021/01/06	7	66.91	6	67.27	66.70	1	10,633	0.01%
2021/01/05	16	66.88	0	0.00	66.80	16	10,501	0.15%
2021/01/04	2.5	67.47	5.5	67.89	68.00	-3	10,269	-0.03%
2020/12/30	10	67.22	1	66.90	67.50	9	10,034	0.09%
2020/12/29	21	67.50	2	67.40	67.10	19	9,957	0.19%
2020/12/28	6	68.15	3.3	67.93	68.00	2.7	9,906	0.03%
2020/12/25	4	67.70	14	67.63	67.80	-10	9,956	-0.10%
2020/12/24	0	0.00	6	66.55	66.80	-6	9,924	-0.06%
2020/12/23	1	66.60	1	66.40	66.80	0	9,889	0.00%
2020/12/22	11	66.78	19	66.63	66.20	-8	9,905	-0.08%
2020/12/21	16.5	65.44	7	65.89	66.20	9.5	9,896	0.10%
2020/12/18	8	67.45	0	0.00	66.70	8	9,762	0.08%
2020/12/17	7	68.33	2	67.90	67.90	5	9,618	0.05%
2020/12/16	8	68.09	1	68.10	68.50	7	9,602	0.07%
2020/12/15	12	68.22	19	68.40	67.30	-7	9,669	-0.07%
2020/12/14	16	70.09	8.1	69.83	69.60	7.9	9,443	0.08%
2020/12/11	13	70.12	1	70.90	69.90	12	9,331	0.13%
2020/12/10	3	68.80	4.8	69.03	69.40	-1.8	8,938	-0.02%
2020/12/09	6	69.03	14	69.27	69.40	-8	8,781	-0.09%
2020/12/08	0	0.00	2	68.80	68.40	-2	8,606	-0.02%
2020/12/07	12	68.60	3	68.37	68.80	9	8,455	0.11%
2020/12/04	2	66.55	5	66.46	66.60	-3	8,094	-0.04%
2020/12/03	4	66.20	1	66.40	66.10	3	8,018	0.04%
2020/12/02	0	0.00	13	66.36	66.40	-13	7,971	-0.16%
2020/12/01	3	65.10	0	0.00	65.50	3	7,857	0.04%
2020/11/30	2	65.80	13	66.42	65.30	-11	7,741	-0.14%
2020/11/27	1	66.50	4	66.60	66.50	-3	7,551	-0.04%
2020/11/26	4	66.05	64	66.18	66.50	-60	7,521	-0.80%
2020/11/25	3	65.90	0	0.00	65.90	3	7,510	0.04%
2020/11/24	0	0.00	4	66.13	66.20	-4	7,477	-0.05%
2020/11/23	2.2	65.61	0	0.00	65.90	2.2	7,358	0.03%
2020/11/20	9	65.56	11	65.65	65.60	-2	7,246	-0.03%
2020/11/19	3	65.03	4	65.10	65.00	-1	7,129	-0.01%
2020/11/18	1	65.00	3	65.20	65.30	-2	7,205	-0.03%
2020/11/17	5.2	64.91	3	64.80	65.00	2.2	7,243	0.03%
2020/11/16	13	65.14	6	65.05	65.00	7	7,368	0.10%
2020/11/13	7	63.71	4	64.08	64.10	3	7,365	0.04%
2020/11/12	0	0.00	2	62.45	62.30	-2	7,281	-0.03%
2020/11/11	16	61.79	21	62.07	62.50	-5	7,841	-0.06%
2020/11/10	14.1	60.31	1	60.20	60.30	13.1	8,501	0.15%
2020/11/09	3	60.40	0	0.00	60.90	3	8,160	0.04%
2020/10/30	6	61.62	5	61.60	61.50	1	8,537	0.01%
2020/10/29	1	62.00	0	0.00	61.90	1	8,543	0.01%
2020/10/28	0	0.00	4	62.70	62.30	-4	8,639	-0.05%
2020/10/27	2	62.20	0	0.00	62.50	2	8,706	0.02%
2020/10/26	1	62.60	0	0.00	62.30	1	8,767	0.01%
2020/10/23	8	62.34	0	0.00	62.40	8	8,830	0.09%
2020/10/22	7	62.49	0	0.00	62.30	7	8,865	0.08%
2020/10/21	33	62.81	11	63.55	62.80	22	8,820	0.25%
2020/10/14	1	64.80	5	64.42	63.70	-4	9,365	-0.04%
2020/10/12	3	63.80	0	0.00	64.10	3	9,380	0.03%
2020/10/08	0	0.00	2	63.90	64.00	-2	9,392	-0.02%
2020/10/06	2	63.70	2	63.40	63.80	0	9,513	0.00%
2020/10/05	0	0.00	1	63.80	63.20	-1	9,602	-0.01%
2020/09/30	1	63.70	0	0.00	63.80	1	9,703	0.01%
2020/09/29	1	62.70	0	0.00	62.90	1	9,763	0.01%
2020/09/25	11	61.04	0	0.00	61.30	11	9,978	0.11%
2020/09/24	2	62.00	1	61.70	61.50	1	10,068	0.01%
2020/09/23	1	62.80	0	0.00	63.00	1	10,071	0.01%
2020/09/22	6	63.55	0	0.00	63.20	6	10,826	0.06%
2020/09/21	11	64.54	0	0.00	64.20	11	11,198	0.10%
2020/09/18	0	0.00	36	65.03	65.60	-36	11,465	-0.31%
2020/09/17	0	0.00	1	64.20	63.90	-1	11,566	-0.01%
2020/09/16	1	64.00	0	0.00	64.00	1	11,769	0.01%
2020/09/15	1	64.30	0	0.00	63.90	1	11,987	0.01%
2020/09/14	1	63.80	5	63.74	63.80	-4	12,033	-0.03%
2020/09/11	4	63.10	1	62.50	62.80	3	12,060	0.02%
2020/09/08	1	62.70	0	0.00	63.10	1	12,530	0.01%
2020/09/07	4	62.90	1	62.90	62.90	3	12,889	0.02%
2020/09/04	3	63.10	2	63.40	63.60	1	12,959	0.01%
2020/09/03	1	63.70	1	64.30	63.70	0	13,012	0.00%
2020/09/02	4	63.73	2	63.70	63.70	2	13,103	0.02%
2020/08/31	1	62.90	0	0.00	62.50	1	13,183	0.01%
2020/08/28	37	62.83	0	0.00	62.90	37	13,242	0.28%
2020/08/27	1	63.80	1	63.90	63.90	0	13,210	0.00%
2020/08/26	4.1	63.43	0	0.00	63.60	4.1	13,311	0.03%
2020/08/25	1	63.70	0	0.00	63.80	1	13,476	0.01%
2020/08/24	4	63.18	1	63.00	63.30	3	13,484	0.02%
2020/08/21	6	64.52	2	64.40	64.40	4	13,382	0.03%
2020/08/20	17	64.52	6	64.65	64.00	11	13,352	0.08%
2020/08/19	6	66.88	6	66.53	66.60	0	13,179	0.00%
2020/08/18	8	67.94	12	67.98	67.70	-4	13,092	-0.03%
2020/08/17	6	69.43	10.2	68.91	69.10	-4.2	13,050	-0.03%
2020/08/14	3	66.80	48	66.41	66.70	-45	12,536	-0.36%
2020/08/12	5	62.04	0	0.00	62.10	5	11,973	0.04%
2020/08/11	5	62.22	4	62.20	62.00	1	12,059	0.01%
2020/08/10	3	63.60	12	63.78	63.60	-9	12,418	-0.07%
2020/08/07	2	63.60	0	0.00	63.60	2	12,421	0.02%
2020/08/06	5	63.98	102	63.90	64.00	-97	12,425	-0.78%	大賣/
2020/08/05	3	63.90	2	64.15	63.40	1	12,453	0.01%
2020/08/04	8	63.46	55	62.97	63.80	-47	12,389	-0.38%
2020/08/03	3	62.13	3.4	62.23	62.10	-0.4	12,256	0.00%
2020/07/31	2	61.55	0	0.00	61.70	2	12,209	0.02%
2020/07/30	3	60.87	0	0.00	61.30	3	12,140	0.02%
2020/07/29	6	60.53	0	0.00	60.10	6	12,083	0.05%
2020/07/28	0	0.00	1	60.70	60.60	-1	12,092	-0.01%
2020/07/27	0	0.00	13	60.43	60.40	-13	12,154	-0.11%
2020/07/24	8	61.44	1	62.30	61.20	7	12,241	0.06%
2020/07/23	24	62.24	3	62.47	62.20	21	12,237	0.17%
2020/07/22	2	61.90	4	61.93	61.90	-2	12,201	-0.02%
2020/07/21	4	61.43	3	61.30	61.20	1	12,219	0.01%
2020/07/20	22	62.07	0	0.00	61.50	22	12,115	0.18%
2020/07/17	0	0.00	0.1	64.10	64.00	-0.1	11,970	0.00%
2020/07/16	1	64.10	0.1	64.20	64.10	0.9	12,076	0.01%
2020/07/15	4	63.90	2	63.90	63.90	2	12,107	0.02%
2020/07/14	1	65.00	4	64.77	64.70	-3	12,193	-0.02%
2020/07/13	0	0.00	56	64.39	64.80	-56	12,260	-0.46%
2020/07/10	3	63.87	3	64.00	63.70	0	12,339	0.00%
2020/07/09	0	0.00	100	65.00	64.80	-100	12,411	-0.81%
2020/07/08	6	65.03	1	65.00	65.10	5	12,351	0.04%
2020/07/07	7	65.26	1	66.70	65.60	6	12,272	0.05%
2020/07/06	4.1	66.55	4	66.95	66.50	0.1	12,140	0.00%
2020/07/03	6	66.00	1	66.20	66.10	5	12,122	0.04%
2020/07/02	6	65.38	4	65.15	65.30	2	12,087	0.02%
2020/07/01	5	64.50	1	64.80	64.50	4	12,103	0.03%
2020/06/30	44	64.51	0	0.00	64.00	44	12,039	0.37%
2020/06/29	5	69.86	5	70.30	69.80	0	11,418	0.00%
2020/06/24	25	69.79	37	70.31	70.10	-12	11,148	-0.11%
2020/06/23	193	70.28	0	0.00	70.00	193	11,187	1.73%	大買/鉅額交易
2020/06/22	115	70.27	11	69.95	70.10	104	10,980	0.95%	大買/鉅額交易
2020/06/19	5	69.00	5	69.00	68.80	0	10,829	0.00%
2020/06/18	1.2	68.90	0.2	68.90	68.90	1.1	10,687	0.01%
2020/06/17	6.1	68.80	1	68.00	68.60	5.1	10,682	0.05%
2020/06/16	1	69.00	6	68.88	68.60	-5	10,759	-0.05%
2020/06/15	9	68.61	1	69.00	67.80	8	10,819	0.07%
2020/06/12	17	68.94	58.2	67.55	69.10	-41.2	10,733	-0.38%
2020/06/11	1	69.80	15	69.67	67.80	-14	10,583	-0.13%
2020/06/10	0	0.00	1	67.00	67.00	-1	10,270	-0.01%
2020/06/09	1	66.80	1	66.20	66.00	0	10,382	0.00%
2020/06/08	0	0.00	7	67.00	66.80	-7	10,395	-0.07%
2020/06/05	1	66.10	6	66.10	66.30	-5	10,372	-0.05%
2020/06/04	1	66.30	2	66.90	66.40	-1	10,458	-0.01%
2020/06/03	2	66.10	21	66.30	66.10	-19	10,478	-0.18%
2020/06/02	10	64.99	2	65.05	65.10	8	10,380	0.08%
2020/06/01	7	64.37	8	64.21	64.20	-1	10,357	-0.01%
2020/05/29	10	62.05	3	63.97	64.50	7	10,339	0.07%
2020/05/28	4.5	61.70	0	0.00	61.50	4.5	10,282	0.04%
2020/05/27	0	0.00	1	62.10	62.00	-1	10,402	-0.01%
2020/05/26	3.5	62.10	13	62.29	62.00	-9.5	10,471	-0.09%
2020/05/25	2	61.15	0	0.00	61.50	2	10,386	0.02%
2020/05/22	2	60.55	0	0.00	60.70	2	10,385	0.02%
2020/05/21	11	60.75	0	0.00	60.60	11	10,324	0.11%
2020/05/20	5	61.12	0	0.00	61.00	5	10,203	0.05%
2020/05/19	22.1	61.84	5	60.90	61.10	17.1	10,136	0.17%
2020/05/18	3	62.63	2	62.80	63.00	1	9,912	0.01%
2020/05/15	18	62.78	0	0.00	62.60	18	9,872	0.18%
2020/05/14	2	66.00	0.4	66.00	66.00	1.6	9,435	0.02%
2020/05/13	1	65.90	1	66.40	66.50	0	9,364	0.00%
2020/05/12	9	66.18	0	0.00	66.00	9	9,318	0.10%
2020/05/11	13	66.97	0	0.00	66.90	13	9,223	0.14%
2020/05/08	0	0.00	9	66.08	66.30	-9	9,157	-0.10%
2020/05/07	1	65.50	3	65.47	65.30	-2	9,155	-0.02%
2020/05/06	3	64.93	1	65.50	65.00	2	9,143	0.02%
2020/05/05	2	65.45	1	65.90	65.30	1	9,168	0.01%
2020/05/04	7	64.97	0	0.00	64.90	7	9,171	0.08%
2020/04/30	8	65.85	5	66.12	66.10	3	9,167	0.03%
2020/04/29	8	66.18	0	0.00	65.50	8	9,145	0.09%
2020/04/28	3	65.50	1	65.40	65.90	2	9,085	0.02%
2020/04/27	0	0.00	5	65.68	65.40	-5	9,228	-0.05%
2020/04/24	0	0.00	13	64.70	64.70	-13	9,151	-0.14%
2020/04/23	0	0.00	8	63.60	64.40	-8	9,083	-0.09%
2020/04/22	3	63.13	2	63.00	63.10	1	8,999	0.01%
2020/04/21	1	63.20	0	0.00	63.20	1	8,908	0.01%
2020/04/20	1	64.70	0	0.00	64.40	1	8,809	0.01%
2020/04/17	3	65.43	17	65.25	65.10	-14	8,824	-0.16%
2020/04/16	4	64.55	1	64.50	65.00	3	8,673	0.03%
2020/04/15	0.2	64.80	1	65.00	64.80	-0.8	8,597	-0.01%
2020/04/14	0	0.00	3	63.53	63.70	-3	8,529	-0.04%
2020/04/13	6	62.10	0	0.00	62.00	6	8,480	0.07%
2020/04/09	1	62.10	0	0.00	61.80	1	8,497	0.01%
2020/04/07	2	63.00	2	62.05	61.80	0	8,374	0.00%
2020/04/06	0	0.00	16	61.24	61.60	-16	8,244	-0.19%
2020/04/01	1	59.00	0	0.00	58.40	1	8,028	0.01%
2020/03/31	6	58.57	0	0.00	58.00	6	7,929	0.08%
2020/03/30	1	59.30	3	59.90	59.30	-2	7,705	-0.03%
2020/03/27	13	60.60	17	60.45	60.10	-4	7,575	-0.05%
2020/03/26	0	0.00	1	55.60	55.10	-1	7,245	-0.01%
2020/03/25	0	0.00	2	54.80	54.90	-2	7,265	-0.03%
2020/03/24	0	0.00	6	51.92	51.90	-6	7,242	-0.08%
2020/03/23	5	49.27	1	49.65	48.20	4	7,341	0.05%
2020/03/20	3	51.60	2	50.85	51.80	1	7,335	0.01%
2020/03/19	3	49.35	1	48.30	48.10	2	7,245	0.03%
2020/03/17	11	51.14	1	51.40	50.70	10	7,143	0.14%
2020/03/16	1	53.70	0	0.00	52.60	1	7,083	0.01%
2020/03/13	8	53.31	3	53.40	55.30	5	7,017	0.07%
2020/03/12	13	57.51	3	56.80	56.80	10	6,839	0.15%
2020/03/11	2	60.00	0	0.00	59.40	2	6,756	0.03%
2020/03/10	6	60.10	0	0.00	60.30	6	6,727	0.09%
2020/03/09	5	60.26	5.4	62.05	61.30	-0.4	6,612	-0.01%
2020/03/06	0	0.00	1	61.30	61.30	-1	6,580	-0.02%
2020/03/04	3	61.70	3	61.80	61.60	0	6,685	0.00%
2020/03/03	1	61.40	6	61.57	61.00	-5	6,584	-0.08%
2020/03/02	10	60.38	0	0.00	60.30	10	6,503	0.15%
2020/02/27	10	62.94	0	0.00	62.70	10	6,430	0.16%
2020/02/26	2	64.00	0	0.00	64.20	2	6,378	0.03%
2020/02/21	2	65.20	0	0.00	65.50	2	6,652	0.03%
2020/02/20	0	0.00	1	66.40	66.30	-1	6,815	-0.01%
2020/02/19	1	66.70	10	66.50	66.70	-9	6,893	-0.13%
2020/02/14	0	0.00	6	66.17	66.20	-6	7,735	-0.08%
2020/02/13	0	0.00	6	65.68	65.40	-6	8,226	-0.07%
2020/02/12	10.2	65.79	5	65.60	65.30	5.2	8,661	0.06%
2020/02/11	0	0.00	9	64.98	65.50	-9	9,655	-0.09%
2020/02/10	5	64.58	0	0.00	64.70	5	9,654	0.05%
2020/02/07	4	65.53	0	0.00	65.30	4	9,618	0.04%
2020/02/06	10	65.90	8	66.20	66.60	2	9,648	0.02%
2020/02/05	3	64.90	0	0.00	64.80	3	9,685	0.03%
2020/02/04	4	64.48	8	65.09	64.80	-4	9,735	-0.04%
2020/02/03	1	64.50	2	61.10	63.90	-1	9,818	-0.01%
2020/01/31	5	63.84	1	63.80	63.60	4	9,843	0.04%
2020/01/30	11	63.31	5.7	64.28	62.80	5.3	9,970	0.05%
2020/01/20	0.5	67.90	0	0.00	68.00	0.5	9,796	0.01%
2020/01/16	5	67.86	3	67.90	68.00	2	9,812	0.02%
2020/01/15	0	0.00	2	69.00	68.20	-2	9,888	-0.02%
2020/01/14	0	0.00	1	68.90	69.10	-1	9,932	-0.01%
2020/01/13	0	0.00	4	68.95	69.20	-4	9,978	-0.04%
2020/01/10	2	67.00	3	66.80	67.00	-1	10,257	-0.01%
2020/01/09	5	67.66	5	67.48	67.40	0	10,402	0.00%
2020/01/08	3	67.23	3	67.77	67.70	0	10,386	0.00%
2020/01/07	1	68.00	1	68.50	68.30	0	10,325	0.00%
2020/01/06	5	67.20	0	0.00	66.80	5	10,281	0.05%
2020/01/02	5	68.30	0	0.00	68.60	5	10,267	0.05%
2019/12/30	4	69.05	1	69.00	68.80	3	10,280	0.03%
2019/12/26	2	68.90	0	0.00	69.20	2	10,324	0.02%
2019/12/25	2	69.70	2.9	69.28	69.30	-0.9	10,395	-0.01%
2019/12/24	1	69.50	0	0.00	69.20	1	10,415	0.01%
2019/12/23	4	69.90	6	69.95	69.80	-2	10,403	-0.02%
2019/12/20	7	70.14	4	70.10	70.10	3	10,393	0.03%
2019/12/19	12	70.28	4	70.20	70.20	8	10,340	0.08%
2019/12/18	7	70.79	18	70.98	71.10	-11	10,264	-0.11%
2019/12/17	2	69.20	9	69.41	69.80	-7	10,110	-0.07%
2019/12/13	2	68.25	0	0.00	68.80	2	10,081	0.02%
2019/12/12	0	0.00	2	69.60	69.00	-2	10,022	-0.02%
2019/12/11	1	68.00	14.2	68.34	68.70	-13.2	9,921	-0.13%
2019/12/10	0	0.00	2	68.30	68.90	-2	9,860	-0.02%
2019/12/09	1	69.10	1	68.60	68.40	0	9,870	0.00%
2019/12/06	2	69.00	0	0.00	69.00	2	9,834	0.02%
2019/12/04	1	68.90	0	0.00	69.00	1	9,768	0.01%
2019/12/03	3	68.93	3	68.70	69.10	0	9,735	0.00%
2019/12/02	0	0.00	1	67.00	67.50	-1	9,595	-0.01%
2019/11/29	3	67.87	0	0.00	68.00	3	9,533	0.03%
2019/11/28	0	0.00	2	69.30	69.50	-2	9,419	-0.02%
2019/11/27	11	69.52	0	0.00	69.70	11	9,548	0.12%
2019/11/22	2	70.90	0	0.00	70.80	2	9,321	0.02%
2019/11/21	6	69.90	25	70.67	71.30	-19	9,256	-0.21%
2019/11/20	2	71.00	3	71.03	71.00	-1	9,097	-0.01%
2019/11/19	1	70.60	1	70.70	70.70	0	8,977	0.00%
2019/11/15	0.5	69.60	1	69.50	69.80	-0.5	8,659	-0.01%
2019/11/14	3	69.10	0	0.00	70.00	3	8,545	0.04%
2019/11/13	5	70.12	29	69.95	70.00	-24	8,312	-0.29%
2019/11/12	56	68.34	51	68.01	68.60	5	7,853	0.06%
2019/11/11	3	67.43	7	66.87	66.70	-4	7,394	-0.05%
2019/11/08	9	65.53	36.2	66.03	67.30	-27.2	7,023	-0.39%
2019/11/07	0	0.00	2	61.00	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	1	61.20	61.30	-1	6,163	-0.02%
2019/11/04	0	0.00	15	60.84	61.10	-15	6,224	-0.24%
2019/11/01	22	60.19	2	60.30	60.20	20	6,196	0.32%
2019/10/31	1	59.20	1	59.40	59.30	0	6,190	0.00%
2019/10/29	15	60.65	16	60.59	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	1	60.00	59.80	-1	6,159	-0.02%
2019/10/25	0	0.00	1	59.30	59.60	-1	6,204	-0.02%
2019/10/24	1	59.40	0	0.00	59.30	1	6,228	0.02%
2019/10/23	0	0.00	2	59.00	59.20	-2	6,267	-0.03%
2019/10/22	0	0.00	3	58.83	58.50	-3	6,216	-0.05%
2019/10/21	3	58.33	0	0.00	58.30	3	6,157	0.05%
2019/10/18	7	58.39	9	59.17	58.00	-2	6,074	-0.03%
2019/10/17	10	56.40	11	56.85	57.30	-1	5,714	-0.02%
2019/10/16	0	0.00	22	55.28	55.50	-22	5,511	-0.40%
2019/10/15	1	55.20	0	0.00	55.10	1	5,528	0.02%
2019/10/14	1	55.30	0	0.00	55.00	1	5,583	0.02%
2019/10/07	0	0.00	3	55.43	55.50	-3	5,520	-0.05%
2019/10/04	0	0.00	2	54.30	54.40	-2	5,464	-0.04%
2019/10/03	1	53.80	2	54.20	54.60	-1	5,499	-0.02%
2019/10/02	1	55.00	0	0.00	54.90	1	5,516	0.02%
2019/09/25	2	54.50	0.6	54.50	54.70	1.4	5,464	0.03%
2019/09/24	10	55.50	12	54.83	55.00	-2	5,499	-0.04%
2019/09/20	0	0.00	36	54.40	54.60	-36	5,506	-0.65%
2019/09/19	0	0.00	1	54.50	54.60	-1	5,456	-0.02%
2019/09/18	0	0.00	1	54.20	54.70	-1	5,436	-0.02%
2019/09/12	0	0.00	12	53.40	53.40	-12	5,472	-0.22%
2019/09/11	12	53.08	1	53.00	53.00	11	5,504	0.20%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/09	0	0.00	2	52.80	52.90	-2	5,468	-0.04%
2019/09/06	4	52.80	2	52.80	52.80	2	5,458	0.04%
2019/09/05	2	52.55	0	0.00	52.70	2	5,431	0.04%
2019/09/03	1	52.40	0	0.00	51.90	1	5,541	0.02%
2019/09/02	0	0.00	1	52.70	52.20	-1	5,567	-0.02%
2019/08/30	0	0.00	3	52.47	52.40	-3	5,581	-0.05%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/26	0	0.00	10	50.40	50.00	-10	5,427	-0.18%
2019/08/20	0	0.00	1	51.40	51.10	-1	5,617	-0.02%
2019/08/19	0	0.00	3	51.40	51.50	-3	5,590	-0.05%
2019/08/16	11	50.06	8	51.30	51.00	3	5,592	0.05%
2019/08/15	1	50.20	2	50.03	50.10	-1	5,512	-0.02%
2019/08/13	4	50.43	0	0.00	50.50	4	5,505	0.07%
2019/08/12	0	0.00	6	50.10	50.60	-6	5,493	-0.11%
2019/08/08	0	0.00	5	48.40	48.00	-5	5,414	-0.09%
2019/08/07	7	48.02	0	0.00	48.00	7	5,477	0.13%
2019/08/06	1	47.30	0	0.00	47.70	1	5,537	0.02%
2019/08/05	3	48.63	0	0.00	48.45	3	5,533	0.05%
2019/08/02	4	49.74	0	0.00	49.70	4	5,541	0.07%
2019/08/01	1	50.50	0	0.00	50.80	1	5,735	0.02%
2019/07/31	10	51.14	1	51.90	50.90	9	6,001	0.15%
2019/07/30	2.2	56.36	2	55.90	56.00	0.2	5,782	0.00%
2019/07/29	1	57.10	8	57.00	57.00	-7	5,768	-0.12%
2019/07/26	0	0.00	1	57.40	57.50	-1	5,731	-0.02%
2019/07/25	1	57.00	1	57.40	57.40	0	5,669	0.00%
2019/07/24	2	56.10	0	0.00	56.10	2	5,675	0.04%
2019/07/23	5	55.90	0	0.00	55.90	5	5,669	0.09%
2019/07/22	0	0.00	1	55.70	55.80	-1	5,704	-0.02%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/16	1	56.30	0	0.00	56.30	1	5,932	0.02%
2019/07/15	0	0.00	1	55.10	55.00	-1	6,042	-0.02%
2019/07/11	0	0.00	14	55.21	55.50	-14	6,804	-0.21%
2019/07/10	0	0.00	0.1	54.60	54.70	-0.1	7,505	0.00%
2019/07/09	2	54.60	0	0.00	54.50	2	7,637	0.03%
2019/07/08	0	0.00	1	55.30	55.10	-1	7,647	-0.01%
2019/07/04	0	0.00	4	54.73	54.70	-4	7,710	-0.05%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/07/01	7	54.30	0	0.00	54.50	7	7,840	0.09%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/25	0	0.00	1	53.70	53.70	-1	7,976	-0.01%
2019/06/24	0	0.00	6	54.00	54.20	-6	8,010	-0.07%
2019/06/21	6	54.03	3	54.23	53.70	3	8,018	0.04%
2019/06/20	2	53.75	3	53.83	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	4	53.33	53.40	-4	7,889	-0.05%
2019/06/17	1	52.50	0	0.00	52.20	1	7,877	0.01%
2019/06/12	2	51.65	4	51.60	52.20	-2	8,383	-0.02%
2019/06/06	0	0.00	1	50.40	50.00	-1	8,306	-0.01%
2019/05/28	1	50.80	1	50.00	50.00	0	8,395	0.00%
2019/05/24	2	50.30	0	0.00	50.50	2	8,474	0.02%
2019/05/23	3	50.10	0	0.00	50.10	3	8,582	0.03%
2019/05/22	0.7	50.70	1	50.40	50.50	-0.3	8,627	0.00%
2019/05/17	6	50.07	0	0.00	49.95	6	8,864	0.07%
2019/05/15	2	50.95	1	51.00	50.90	1	8,787	0.01%
2019/05/14	2	50.45	0	0.00	50.80	2	8,743	0.02%
2019/05/10	5	51.70	1	51.70	51.70	4	8,645	0.05%
2019/05/09	15	51.73	3	51.43	52.00	12	8,585	0.14%
2019/05/08	22	54.02	3	54.23	53.50	19	8,315	0.23%
2019/05/07	3	57.23	0	0.00	57.20	3	8,026	0.04%
2019/05/06	8	57.48	0	0.00	57.00	8	8,125	0.10%
2019/05/02	1	58.70	1	58.70	58.60	0	7,931	0.00%
2019/04/30	1	58.00	0	0.00	58.30	1	7,912	0.01%
2019/04/26	1	58.80	2	59.30	58.80	-1	7,833	-0.01%
2019/04/25	4	59.00	0	0.00	59.20	4	7,834	0.05%
2019/04/24	2	60.15	1	59.40	59.40	1	7,862	0.01%
2019/04/23	3	58.73	3	58.10	59.10	0	7,782	0.00%
2019/04/19	14	60.22	0	0.00	60.10	14	7,713	0.18%
2019/04/18	13	62.45	3	62.10	60.90	10	7,671	0.13%
2019/04/17	16	62.69	38	62.14	61.10	-22	7,539	-0.29%
2019/04/16	17	59.94	12	59.49	60.90	5	7,192	0.07%
2019/04/15	0	0.00	2	55.40	55.50	-2	6,540	-0.03%
2019/04/12	2	54.00	0	0.00	53.80	2	6,451	0.03%
2019/04/11	10	54.33	2	54.10	53.60	8	6,445	0.12%
2019/04/10	0	0.00	1	54.30	54.20	-1	6,413	-0.02%
2019/04/09	11	53.86	0.2	54.20	54.30	10.8	6,410	0.17%
2019/04/08	0	0.00	3	53.27	53.30	-3	6,352	-0.05%
2019/04/03	2	52.65	0	0.00	52.70	2	6,299	0.03%
2019/04/02	12	53.20	1	53.50	53.00	11	6,261	0.18%
2019/04/01	1	53.20	0	0.00	53.00	1	6,228	0.02%
2019/03/29	1	53.30	0	53.30	53.30	1	6,099	0.02%
2019/03/28	2	53.00	11	52.64	53.00	-9	6,067	-0.15%
2019/03/27	0.2	52.50	7	52.50	52.50	-6.8	6,037	-0.11%
2019/03/25	4	51.30	0	0.00	51.40	4	5,977	0.07%
2019/03/19	10	52.20	0	0.00	52.10	10	5,944	0.17%
2019/03/18	5	51.56	2	51.60	51.90	3	5,967	0.05%
2019/03/15	11	51.75	0	0.00	52.40	11	5,896	0.19%
2019/03/14	0	0.00	2	54.40	54.20	-2	5,474	-0.04%
2019/03/11	1	53.90	3	53.90	53.90	-2	5,506	-0.04%
2019/02/25	0	0.00	8	53.45	53.70	-8	5,416	-0.15%
2019/02/22	30	52.90	0	0.00	52.90	30	5,346	0.56%
2019/02/20	2	52.50	0	0.00	52.50	2	5,169	0.04%
2019/02/18	6	51.30	1	51.50	51.20	5	5,006	0.10%
2019/02/14	0	0.00	2	51.35	50.60	-2	5,132	-0.04%
2019/02/11	0	0.00	2	52.80	51.00	-2	5,259	-0.04%
2019/01/30	1	51.80	0	0.00	51.80	1	5,336	0.02%
2019/01/28	4	51.63	2	51.40	51.50	2	5,462	0.04%
2019/01/25	2	50.90	1	50.80	51.00	1	5,457	0.02%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/14	0	0.00	2	48.15	48.15	-2	5,570	-0.04%
2019/01/11	1	48.25	0	0.00	48.10	1	5,548	0.02%
2019/01/08	0	0.00	1	47.95	47.40	-1	5,403	-0.02%
2019/01/03	1	49.65	0	0.00	49.60	1	5,461	0.02%
2019/01/02	0	0.00	1	52.00	50.20	-1	5,502	-0.02%
2018/12/28	0	0.00	2	50.90	51.40	-2	5,510	-0.04%
2018/12/27	1	50.10	1	50.40	50.40	0	5,535	0.00%
2018/12/26	0	0.00	6	49.90	49.70	-6	5,629	-0.11%
2018/12/22	0.1	50.00	0	0.00	49.95	0.1	5,790	0.00%
2018/12/21	0	0.00	4	50.20	50.40	-4	5,986	-0.07%
2018/12/20	1	50.10	0	0.00	49.90	1	6,148	0.02%
2018/12/17	0.1	51.10	0	0.00	51.30	0.1	6,491	0.00%
2018/12/13	0	0.00	3	51.53	51.70	-3	6,571	-0.05%
2018/12/10	2	49.85	1	50.60	49.80	1	6,949	0.01%
2018/12/07	1	51.00	2	50.90	50.80	-1	6,982	-0.01%
2018/12/06	12	50.65	10	50.46	50.10	2	7,050	0.03%
2018/12/05	4	52.85	0	0.00	52.90	4	6,990	0.06%
2018/12/04	5	53.64	2	54.20	53.80	3	7,131	0.04%
2018/12/03	1	54.40	5	54.16	54.10	-4	7,168	-0.06%
2018/11/30	0	0.00	2	53.00	52.30	-2	7,220	-0.03%
2018/11/29	5	52.60	2	53.50	52.40	3	7,230	0.04%
2018/11/27	1	51.30	5	51.40	51.30	-4	7,127	-0.06%
2018/11/22	6	50.93	1	50.70	50.10	5	7,204	0.07%
2018/11/21	0	0.00	6	50.80	51.20	-6	7,211	-0.08%
2018/11/16	0.1	51.00	0	0.00	51.00	0.1	7,258	0.00%
2018/11/15	7	50.66	0	0.00	50.30	7	7,281	0.10%
2018/11/13	2	51.50	6	50.90	51.20	-4	7,356	-0.05%
2018/11/09	1	51.20	0	0.00	52.20	1	7,313	0.01%
2018/11/08	0	0.00	1	52.20	51.90	-1	7,210	-0.01%
2018/11/07	0	0.00	12	51.20	51.30	-12	7,148	-0.17%
2018/11/06	6	52.35	0	0.00	51.90	6	7,093	0.08%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/11/02	1	54.70	11	55.24	55.40	-10	7,214	-0.14%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/29	1	55.00	4	55.70	55.30	-3	7,450	-0.04%
2018/10/26	0	0.00	2	54.75	54.50	-2	7,431	-0.03%
2018/10/25	0	0.00	5	54.50	54.10	-5	7,509	-0.07%
2018/10/19	0	0.00	2	57.50	57.50	-2	8,008	-0.02%
2018/10/18	0	0.00	1	57.30	57.20	-1	8,069	-0.01%
2018/10/17	0	0.00	1	58.10	56.80	-1	8,128	-0.01%
2018/10/16	0	0.00	2	57.20	56.80	-2	8,138	-0.02%
2018/10/15	14	53.44	0	0.00	54.00	14	8,170	0.17%
2018/10/12	3	53.37	0	0.00	53.90	3	8,204	0.04%
2018/10/11	3	54.13	4	54.80	53.80	-1	8,194	-0.01%
2018/10/09	6	59.72	0	0.00	59.60	6	8,068	0.07%
2018/10/08	1	60.80	0	0.00	60.60	1	8,084	0.01%
2018/10/05	3	60.57	3	60.97	61.30	0	8,095	0.00%
2018/10/04	16	60.07	1	60.90	60.90	15	8,056	0.19%
2018/10/01	0	0.00	3	61.80	61.70	-3	7,920	-0.04%
2018/09/28	3	60.23	0	0.00	61.10	3	7,917	0.04%
2018/09/27	8	60.69	1	60.70	60.90	7	7,811	0.09%
2018/09/26	10	62.26	1	62.20	62.10	9	7,624	0.12%
2018/09/25	0	0.00	2	64.90	64.20	-2	7,483	-0.03%
2018/09/21	3	62.40	1	62.20	65.10	2	7,541	0.03%
2018/09/20	3	63.60	1	63.90	63.60	2	7,445	0.03%
2018/09/19	0	0.00	2	64.95	65.50	-2	7,535	-0.03%
2018/09/17	5	65.88	2	65.30	65.80	3	7,730	0.04%
2018/09/14	2	65.50	24	65.16	65.60	-22	7,751	-0.28%
2018/09/13	7	60.89	2	61.00	60.90	5	7,565	0.07%
2018/09/11	3.2	59.35	10	59.90	59.90	-6.8	7,571	-0.09%
2018/09/10	21	59.02	0.1	60.00	58.80	20.9	7,639	0.27%
2018/09/07	7	61.43	3	61.20	61.20	4	7,704	0.05%
2018/09/06	11	62.89	0	0.00	62.50	11	7,709	0.14%
2018/09/05	0	0.00	4	64.00	63.90	-4	7,699	-0.05%
2018/09/03	1	65.00	0	0.00	65.20	1	7,769	0.01%
2018/08/30	3	64.97	0	0.00	64.50	3	7,987	0.04%
2018/08/27	0	0.00	2	64.30	64.50	-2	8,153	-0.02%
2018/08/24	2	63.50	0	0.00	63.70	2	8,186	0.02%
2018/08/23	2	63.90	0	0.00	64.20	2	8,431	0.02%
2018/08/22	1	64.40	0	0.00	64.50	1	8,521	0.01%
2018/08/21	1	64.50	2	64.20	64.30	-1	8,490	-0.01%
2018/08/20	0	0.00	2	66.00	65.60	-2	8,393	-0.02%
2018/08/17	5	65.60	4	65.55	65.40	1	8,433	0.01%
2018/08/15	1	68.20	1	67.30	67.20	0	8,421	0.00%
2018/08/13	0	0.00	2	67.80	67.80	-2	8,510	-0.02%
2018/08/10	2	68.70	6	68.57	69.00	-4	8,628	-0.05%
2018/08/06	2	65.85	3	65.60	66.00	-1	8,446	-0.01%
2018/08/02	1	66.60	0	0.00	66.60	1	8,514	0.01%
2018/07/31	10	67.20	0	0.00	68.10	10	8,505	0.12%
2018/07/30	8	66.14	0	0.00	66.50	8	8,359	0.10%
2018/07/26	1	68.10	0	0.00	67.90	1	8,051	0.01%
2018/07/24	0	0.00	1	68.70	69.10	-1	7,906	-0.01%
2018/07/23	1	69.30	0	0.00	69.30	1	7,861	0.01%
2018/07/20	0	0.00	5	68.06	68.40	-5	7,839	-0.06%
2018/07/19	2	67.40	1	67.90	67.30	1	7,779	0.01%
2018/07/18	1	67.40	1	67.30	67.20	0	7,784	0.00%
2018/07/17	0	0.00	6	65.57	66.70	-6	7,697	-0.08%
2018/07/16	0	0.00	5	64.98	65.30	-5	7,641	-0.07%
2018/07/13	0	0.00	1	63.80	64.00	-1	7,622	-0.01%
2018/07/11	4	62.70	0	0.00	62.60	4	7,681	0.05%
2018/07/06	0	0.00	1	62.10	62.40	-1	7,827	-0.01%
2018/07/05	1	63.10	0	0.00	63.10	1	7,836	0.01%
2018/07/03	4	63.15	1	63.20	63.00	3	8,002	0.04%
2018/07/02	2	62.70	0	0.00	62.70	2	8,029	0.02%
2018/06/29	4	62.75	0	0.00	62.70	4	7,960	0.05%
2018/06/28	1	60.80	0	0.00	60.90	1	7,855	0.01%
2018/06/27	2	62.20	0	0.00	62.00	2	7,719	0.03%
2018/06/26	1	63.00	2	62.30	62.10	-1	7,654	-0.01%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	1	65.00	1	65.00	65.00	0	7,433	0.00%
2018/06/20	0.1	67.00	1	66.00	67.00	-1	7,443	-0.01%
2018/06/11	1	67.70	0	0.00	67.80	1	7,380	0.01%
2018/06/08	2	68.90	0	0.00	67.90	2	7,316	0.03%
2018/06/07	2	68.10	0	0.00	67.80	2	7,122	0.03%
2018/06/06	2	68.70	0	0.00	68.50	2	7,133	0.03%
2018/06/01	1	64.70	0	0.00	64.90	1	6,869	0.01%
2018/05/31	5.4	64.47	0	0.00	63.30	5.4	6,838	0.08%
2018/05/29	0	0.00	1	66.50	66.00	-1	6,510	-0.02%
2018/05/25	2	65.85	1	66.00	66.10	1	6,495	0.02%
2018/05/24	5	65.04	4	65.00	65.00	1	6,445	0.02%
2018/05/23	2	65.00	1	65.20	65.00	1	6,377	0.02%
2018/05/22	4	65.40	0	0.00	65.00	4	6,467	0.06%
2018/05/21	7	64.97	1	65.00	65.00	6	6,557	0.09%
2018/05/18	5	65.16	1	65.10	65.00	4	6,557	0.06%
2018/05/17	3	67.30	0	0.00	67.20	3	6,511	0.05%
2018/05/16	0	0.00	54	66.81	66.60	-54	6,523	-0.83%
2018/05/14	0	0.00	2	67.50	67.50	-2	6,849	-0.03%
2018/05/11	17	67.12	0	0.00	67.00	17	6,863	0.25%
2018/04/26	1	68.70	0	0.00	68.30	1	7,428	0.01%
2018/04/25	7	68.51	0	0.00	68.60	7	7,458	0.09%
2018/04/24	2	69.00	0	0.00	69.10	2	7,537	0.03%
2018/04/23	0	0.00	1	70.40	70.40	-1	7,618	-0.01%
2018/04/20	2	69.40	2	70.60	70.50	0	7,670	0.00%
2018/04/18	3.1	69.14	0	0.00	69.10	3.1	7,853	0.04%
2018/04/17	7	69.57	0	0.00	69.00	7	7,917	0.09%
2018/04/13	1	71.20	0	0.00	71.10	1	7,902	0.01%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/10	11	71.71	0	0.00	71.80	11	8,034	0.14%
2018/04/03	47	72.09	0	0.00	72.00	47	7,974	0.59%
2018/04/02	0	0.00	1	72.80	72.80	-1	7,947	-0.01%
2018/03/30	1	73.10	1	73.20	73.20	0	8,034	0.00%
2018/03/28	1	73.60	0	0.00	73.50	1	7,982	0.01%
2018/03/27	0	0.00	15	73.70	73.80	-15	7,985	-0.19%
2018/03/26	15	72.90	0	0.00	73.50	15	8,013	0.19%
2018/03/23	0	0.00	2	73.20	73.50	-2	8,130	-0.02%
2018/03/21	0.1	74.50	0	0.00	74.50	0.1	8,290	0.00%
2018/03/20	2	74.75	1	75.10	74.90	1	8,420	0.01%
2018/03/19	2	74.95	1	75.50	75.50	1	8,424	0.01%
2018/03/16	2	74.15	1	76.10	76.10	1	8,395	0.01%
2018/03/15	12	75.91	4	75.70	76.00	8	8,184	0.10%
2018/03/13	0	0.00	1	77.40	77.30	-1	8,494	-0.01%
2018/03/12	2	76.60	6.1	77.10	77.40	-4.1	8,568	-0.05%
2018/03/07	1	73.90	4	74.80	74.00	-3	8,931	-0.03%
2018/03/06	5	73.74	10	74.20	73.90	-5	9,051	-0.06%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/02/26	2	74.90	0	0.00	74.90	2	9,606	0.02%
2018/02/23	10	74.70	2	75.30	75.60	8	9,770	0.08%
2018/02/21	0	0.00	47	75.48	76.00	-47	9,970	-0.47%
2018/02/12	3	73.17	0	0.00	72.30	3	10,052	0.03%
2018/02/09	1	71.50	3	72.20	73.40	-2	10,206	-0.02%
2018/02/08	24	72.18	0	0.00	72.00	24	10,208	0.24%
2018/02/07	2	73.90	0	0.00	73.60	2	10,332	0.02%
2018/02/06	23	71.60	0	0.00	71.50	23	10,314	0.22%
2018/02/02	0	0.00	1	77.40	77.60	-1	10,482	-0.01%
2018/02/01	1	77.00	0	0.00	77.00	1	10,459	0.01%
2018/01/31	3	78.67	2	78.80	79.00	1	10,408	0.01%
2018/01/30	1	81.27	0	0.00	79.90	1	10,369	0.01%
2018/01/29	0	0.00	1	78.50	78.50	-1	10,080	-0.01%
2018/01/25	3	78.37	3	78.47	79.00	0	10,070	0.00%
2018/01/24	0	0.00	3	77.63	77.60	-3	9,969	-0.03%
2018/01/23	2	77.90	14	77.94	78.00	-12	10,000	-0.12%
2018/01/18	3	77.23	0	0.00	76.70	3	9,823	0.03%
2018/01/17	0	0.00	6	76.82	77.10	-6	9,719	-0.06%
2018/01/16	3	75.30	0	0.00	75.50	3	9,607	0.03%
2018/01/12	0.3	75.00	25	74.91	75.10	-24.7	9,655	-0.26%
2018/01/11	0	0.00	12	72.40	72.50	-12	9,617	-0.12%
2018/01/10	0	0.00	14	72.10	72.50	-14	9,623	-0.15%
2018/01/09	0	0.00	18	72.16	72.20	-18	9,658	-0.19%
2018/01/08	1	71.90	0	0.00	72.00	1	9,577	0.01%
2018/01/05	11	71.86	0	0.00	72.00	11	9,559	0.12%
2018/01/04	0	0.00	3	72.00	71.90	-3	9,572	-0.03%
2018/01/02	5	72.00	0	0.00	72.10	5	9,546	0.05%