和碩 (4938)-元大-土城永寧券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	36	97.39	97.00	-36	13,432	-0.27%
2024/04/25	0	0.00	10.1	94.90	94.70	-10.1	13,407	-0.07%
2024/04/24	1	96.50	4	96.15	96.70	-3	13,360	-0.02%
2024/04/23	2	94.65	1	94.90	94.70	1	13,435	0.01%
2024/04/22	1.1	94.54	4	95.00	94.50	-2.9	13,481	-0.02%
2024/04/19	3	94.30	4	93.80	94.80	-1	13,453	-0.01%
2024/04/18	21	96.27	2.2	96.52	96.60	18.8	13,250	0.14%
2024/04/17	5	96.52	6	96.47	96.40	-1	13,289	-0.01%
2024/04/16	19.2	97.18	1	95.40	95.40	18.2	13,217	0.14%
2024/04/15	0	0.00	12	99.81	98.70	-12	12,982	-0.09%
2024/04/12	16.1	99.03	2.2	99.01	98.30	13.9	12,865	0.11%
2024/04/11	1	99.70	14.1	99.88	101.50	-13.1	12,727	-0.10%
2024/04/10	7	101.36	2	101.75	101.00	5	12,741	0.04%
2024/04/09	2	101.25	2	100.50	100.50	0	12,653	0.00%
2024/04/08	5	100.50	110	99.98	101.00	-105	12,569	-0.84%	大賣/鉅額交易
2024/04/03	3	97.60	1	98.50	97.40	2	12,409	0.02%
2024/04/02	40.1	98.53	3	99.20	98.30	37.1	12,352	0.30%
2024/04/01	312.1	100.01	4	98.55	97.50	308.1	12,444	2.48%	大買/鉅額交易
2024/03/29	6	100.38	279	101.73	102.00	-273	12,305	-2.22%	大賣/鉅額交易
2024/03/28	17.2	99.05	27.1	99.53	99.70	-10	11,794	-0.08%
2024/03/27	7.5	98.38	3	97.10	98.40	4.5	11,473	0.04%
2024/03/26	19.6	97.92	31.2	97.51	97.80	-11.6	11,451	-0.10%
2024/03/25	8.1	100.64	12	102.54	101.50	-3.9	11,190	-0.03%
2024/03/22	15	102.40	26.1	101.52	102.00	-11.1	10,988	-0.10%
2024/03/21	131	102.02	27.1	102.43	104.50	103.9	10,738	0.97%	大買/鉅額交易
2024/03/20	493.1	103.84	645	104.16	103.50	-151.9	10,139	-1.50%	大買/大賣/鉅額交易
2024/03/19	116.1	96.47	96.5	97.25	100.00	19.7	8,878	0.22%	大買/
2024/03/18	4.2	89.76	26.7	89.81	91.00	-22.5	8,004	-0.28%
2024/03/15	0.1	89.80	15.2	89.87	89.10	-15.1	7,842	-0.19%
2024/03/14	6	88.68	690	88.39	88.60	-684	7,682	-8.90%	大賣/鉅額交易
2024/03/13	1.2	90.20	541.6	89.49	89.90	-540.4	7,542	-7.17%	大賣/鉅額交易
2024/03/12	4	86.30	98.1	86.33	87.50	-94.1	7,197	-1.31%
2024/03/11	16	84.93	5	85.24	85.10	11	7,121	0.15%
2024/03/08	20	85.35	2	85.70	85.30	18	7,116	0.25%
2024/03/07	60	85.29	3	85.27	85.40	57	7,063	0.81%
2024/03/06	5	85.60	42	86.13	86.50	-37	6,997	-0.53%
2024/03/05	0	0.00	3.2	86.40	86.50	-3.2	7,064	-0.05%
2024/03/04	0.2	85.77	1	85.00	86.00	-0.9	7,086	-0.01%
2024/03/01	2	85.70	0	0.00	84.90	2	7,078	0.03%
2024/02/29	0	0.00	4	85.20	85.50	-4	7,042	-0.06%
2024/02/27	5.1	84.73	5	85.40	84.30	0.1	6,954	0.00%
2024/02/26	3	85.50	2	85.45	85.60	1	6,928	0.01%
2024/02/23	40	86.17	3.1	86.70	85.90	36.9	6,926	0.53%
2024/02/22	2.1	86.26	15.1	86.41	86.60	-13	6,984	-0.19%
2024/02/21	0	0.00	11.1	85.73	85.90	-11.1	6,966	-0.16%
2024/02/20	0	0.00	1.2	85.05	85.50	-1.2	7,099	-0.02%
2024/02/19	9	84.34	0.2	84.70	84.80	8.8	7,108	0.12%
2024/02/16	11	83.87	0	0.00	84.70	11	7,199	0.15%
2024/02/15	24	83.46	5	84.48	83.70	19	7,308	0.26%
2024/02/05	22	83.67	2	84.50	84.50	20	7,268	0.28%
2024/02/02	1	84.00	0.1	84.00	84.30	1	7,266	0.01%
2024/02/01	1	84.00	11	83.87	84.10	-10	7,299	-0.14%
2024/01/31	5	82.50	1	82.80	82.70	4	7,276	0.05%
2024/01/30	1	84.20	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	1	84.50	84.20	-1	7,241	-0.01%
2024/01/26	2	83.25	1	83.50	83.30	1	7,212	0.01%
2024/01/25	31	85.07	404	84.09	84.20	-373	7,174	-5.20%	大賣/鉅額交易
2024/01/24	37	85.49	36	85.90	86.10	1	7,126	0.01%
2024/01/23	3.4	82.45	3	83.30	83.50	0.4	6,876	0.01%
2024/01/22	5	83.32	3.6	83.69	83.00	1.4	6,794	0.02%
2024/01/19	1	81.50	4	82.30	82.60	-3	6,812	-0.04%
2024/01/18	10	80.70	0	0.00	80.70	10	6,816	0.15%
2024/01/17	31.1	81.13	2.1	81.11	80.80	29	6,811	0.43%
2024/01/16	5	81.80	16	81.87	81.80	-11	6,705	-0.16%
2024/01/15	9	82.79	2	82.80	82.40	7	6,637	0.11%
2024/01/12	1	83.00	109	82.90	83.00	-108	6,638	-1.63%	大賣/鉅額交易
2024/01/11	28	82.26	32	82.24	82.50	-4	6,663	-0.06%
2024/01/10	9	83.11	1	82.90	82.90	8	6,595	0.12%
2024/01/09	3.1	83.87	4	84.73	83.80	-0.9	6,670	-0.01%
2024/01/08	420	83.89	3.2	84.46	83.90	416.8	6,669	6.25%	大買/鉅額交易
2024/01/05	18	84.34	1	83.90	83.90	17	6,640	0.26%
2024/01/04	14	84.58	10	84.82	84.60	4	6,633	0.06%
2024/01/03	9.1	85.70	6	85.58	85.90	3.1	6,624	0.05%
2024/01/02	9	86.83	0	0.00	87.40	9	6,564	0.14%
2023/12/29	14	85.26	12.4	87.07	87.30	1.6	6,566	0.02%
2023/12/28	9.4	89.02	3.2	89.54	88.20	6.3	6,480	0.10%
2023/12/27	4.2	89.40	40.4	89.10	89.50	-36.2	6,434	-0.56%
2023/12/26	1.1	87.22	5.1	87.52	88.00	-4.1	6,217	-0.07%
2023/12/25	0	0.00	3.1	86.69	86.80	-3.1	6,146	-0.05%
2023/12/22	0.2	85.15	5.1	85.49	85.80	-4.9	6,086	-0.08%
2023/12/21	82	85.10	1	85.90	85.90	81	5,982	1.35%
2023/12/20	27	85.89	21.1	86.06	86.50	5.9	5,833	0.10%
2023/12/19	33	84.73	8	84.98	85.00	25	5,606	0.45%
2023/12/18	10	83.70	12.1	85.28	85.50	-2.1	5,517	-0.04%
2023/12/15	0.2	84.50	1	85.10	84.50	-0.8	5,391	-0.01%
2023/12/14	3	85.10	14.4	85.36	85.50	-11.4	5,312	-0.21%
2023/12/13	0	0.00	22.4	84.39	84.80	-22.4	5,223	-0.43%
2023/12/12	67	82.95	2	83.00	83.10	65	5,215	1.25%
2023/12/11	0	0.00	13	82.33	82.50	-13	5,183	-0.25%
2023/12/08	0	0.00	6.1	81.35	81.70	-6.1	5,160	-0.12%
2023/12/07	0	0.00	9	81.40	81.10	-9	5,228	-0.17%
2023/12/06	0	0.00	10	81.00	81.30	-10	5,337	-0.19%
2023/12/05	1	79.90	30	80.17	80.80	-29	5,343	-0.54%
2023/12/04	31	80.70	0.5	80.80	80.90	30.5	5,339	0.57%
2023/12/01	20	80.70	0	0.00	81.30	20	5,371	0.37%
2023/11/29	1	82.00	27.4	81.75	81.70	-26.4	5,281	-0.50%
2023/11/28	0	0.00	10	80.90	81.10	-10	5,277	-0.19%
2023/11/27	1.2	80.80	0	0.00	80.80	1.2	5,313	0.02%
2023/11/24	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/11/22	41	81.27	3	81.10	81.00	38	5,469	0.69%
2023/11/21	132	81.64	29.7	81.64	81.90	102.3	5,630	1.82%	大買/鉅額交易
2023/11/20	139	80.79	6	80.92	81.10	133	5,878	2.26%	大買/鉅額交易
2023/11/17	81.2	80.10	175.1	80.17	80.80	-93.9	5,985	-1.57%	大賣/
2023/11/16	0	79.70	0	0.00	80.00	0	5,989	0.00%
2023/11/15	0	79.80	44.5	80.10	80.00	-44.5	6,078	-0.73%
2023/11/14	0.3	79.27	24.1	79.24	79.50	-23.8	6,138	-0.39%
2023/11/13	0	77.70	0	0.00	77.90	0	6,124	0.00%
2023/11/10	0	78.10	1	78.30	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	3	78.23	78.00	-3	6,305	-0.05%
2023/11/08	0	77.93	10	78.10	78.00	-10	6,356	-0.16%
2023/11/07	0.1	77.80	4	77.85	78.00	-3.9	6,421	-0.06%
2023/11/06	0	0.00	7	77.70	77.50	-7	6,614	-0.11%
2023/11/03	2	76.50	2	76.80	76.70	0	6,670	0.00%
2023/11/02	1	77.50	36	77.49	77.20	-35	6,767	-0.52%
2023/11/01	1	76.30	2	76.60	76.90	-1	6,838	-0.01%
2023/10/31	1	75.00	0	76.90	75.40	1	6,907	0.01%
2023/10/30	0	0.00	2	76.60	76.50	-2	6,963	-0.03%
2023/10/27	0	0.00	4	77.05	76.60	-4	7,002	-0.06%
2023/10/26	0	0.00	2	76.50	76.40	-2	7,180	-0.03%
2023/10/25	0	0.00	3	77.10	77.00	-3	7,240	-0.04%
2023/10/24	0.1	75.60	1	76.80	76.80	-0.9	7,382	-0.01%
2023/10/23	1	75.60	0	0.00	75.40	1	7,533	0.01%
2023/10/20	5	75.80	0.1	75.80	76.00	5	7,910	0.06%
2023/10/19	1	76.00	6	77.45	76.60	-5	8,293	-0.06%
2023/10/17	17.1	77.10	4	79.05	77.00	13.1	8,891	0.15%
2023/10/16	0	0.00	4	77.93	77.60	-4	9,690	-0.04%
2023/10/13	5	77.88	0	0.00	77.90	5	11,707	0.04%
2023/10/12	1	78.30	2	78.55	78.90	-1	12,173	-0.01%
2023/10/11	0	0.00	9	78.61	78.10	-9	12,236	-0.07%
2023/10/05	0.1	77.40	6	77.43	77.70	-5.9	12,401	-0.05%
2023/10/04	8.1	76.06	2	76.30	76.20	6.1	12,360	0.05%
2023/10/03	0	0.00	0.7	77.50	77.40	-0.7	12,355	-0.01%
2023/10/02	0	0.00	5.1	76.82	76.60	-5.1	12,385	-0.04%
2023/09/28	10	76.25	0	0.00	76.60	10	12,507	0.08%
2023/09/27	0	0.00	1	76.10	76.30	-1	12,570	-0.01%
2023/09/26	0	0.00	0.1	76.00	76.00	-0.1	12,860	0.00%
2023/09/22	1	77.00	4	76.90	77.00	-3	13,190	-0.02%
2023/09/21	4	76.60	0	0.00	76.50	4	13,295	0.03%
2023/09/20	3	77.00	1	77.30	77.00	2	13,295	0.02%
2023/09/19	0	0.00	4	78.10	77.20	-4	13,334	-0.03%
2023/09/18	128	77.58	1	77.50	77.30	127	13,443	0.94%	大買/鉅額交易
2023/09/15	1	77.99	0	0.00	78.10	1	13,460	0.01%
2023/09/14	0	0.00	5	77.80	77.50	-5	13,389	-0.04%
2023/09/13	3	76.10	0	0.00	76.80	3	13,514	0.02%
2023/09/12	20	75.70	13	76.68	76.70	7	14,226	0.05%
2023/09/11	104	75.53	5	75.12	74.90	99	14,315	0.69%	大買/
2023/09/08	18	77.72	2	78.00	78.10	16	14,255	0.11%
2023/09/07	0	77.70	2	77.90	77.70	-2	14,309	-0.01%
2023/09/05	5	77.10	6	77.40	77.70	-1	14,400	-0.01%
2023/09/04	9	77.37	0.1	77.50	77.30	8.9	14,516	0.06%
2023/09/01	10	77.70	0	0.00	77.70	10	14,570	0.07%
2023/08/29	26	78.02	9	78.33	78.30	17	14,915	0.11%
2023/08/28	13	79.02	15	78.69	78.70	-2	14,904	-0.01%
2023/08/25	90.1	78.68	46	79.77	78.90	44.1	14,987	0.29%
2023/08/24	14	79.58	21	79.75	80.10	-7	14,881	-0.05%
2023/08/23	7.1	78.26	5	78.56	78.70	2.1	14,565	0.01%
2023/08/22	5	77.84	0	0.00	77.80	5	14,486	0.03%
2023/08/21	1	76.90	0	0.00	76.70	1	14,343	0.01%
2023/08/18	0	0.00	3	78.03	76.90	-3	14,225	-0.02%
2023/08/17	2	76.70	0	0.00	77.30	2	14,094	0.01%
2023/08/16	0	0.00	1	76.70	77.40	-1	13,978	-0.01%
2023/08/15	31	76.20	18	76.63	76.60	13	13,908	0.09%
2023/08/14	5	74.70	0	0.00	75.50	5	13,846	0.04%
2023/08/11	4	75.93	9	76.34	76.20	-5	13,859	-0.04%
2023/08/10	18	75.08	18	76.00	76.10	0	13,824	0.00%
2023/08/09	5	77.90	40	78.93	78.40	-35	13,609	-0.26%
2023/08/08	0	0.00	2	77.45	77.50	-2	13,510	-0.01%
2023/08/07	1	76.50	2	77.30	76.70	-1	13,417	-0.01%
2023/08/04	2	76.55	1	76.50	76.70	1	13,310	0.01%
2023/08/02	0	0.00	1	76.10	75.80	-1	13,195	-0.01%
2023/08/01	0	0.00	9.1	76.13	76.20	-9.1	13,033	-0.07%
2023/07/31	43.2	76.70	1	77.70	76.40	42.2	12,942	0.33%
2023/07/27	26.1	77.72	0.1	77.80	77.50	26	12,594	0.21%
2023/07/26	61	78.77	12.1	78.88	78.80	48.9	12,450	0.39%
2023/07/25	21.1	80.68	61.2	80.99	80.20	-40.1	12,303	-0.33%
2023/07/24	26.4	79.23	13.1	79.29	78.80	13.3	11,989	0.11%
2023/07/21	11	76.40	2	75.43	76.60	9	11,653	0.08%
2023/07/20	13.2	76.98	7	76.90	76.10	6.2	11,433	0.05%
2023/07/19	66.7	79.02	41.1	79.23	76.80	25.6	11,091	0.23%
2023/07/18	240.8	88.33	408.4	89.46	84.20	-167.5	10,245	-1.64%	大買/大賣/鉅額交易
2023/07/17	855	81.37	154.5	81.85	81.90	700.5	8,199	8.54%	大買/大賣/鉅額交易
2023/07/14	6	74.83	2	75.00	74.50	4	7,719	0.05%
2023/07/13	7.1	75.10	25.2	74.58	74.20	-18.1	7,601	-0.24%
2023/07/12	8	71.81	8	72.16	72.10	0	7,436	0.00%
2023/07/11	2	71.25	0.1	71.40	71.50	2	7,381	0.03%
2023/07/10	2	69.80	0	0.00	69.90	2	7,371	0.03%
2023/07/07	1	70.30	2	70.50	70.50	-1	7,383	-0.01%
2023/07/06	11	70.87	5.1	71.79	70.70	6	7,363	0.08%
2023/07/05	11.1	71.61	0	0.00	71.50	11.1	7,229	0.15%
2023/07/04	10	72.39	2.3	73.26	72.20	7.7	7,130	0.11%
2023/07/03	9.1	75.44	12	75.99	76.00	-2.9	6,909	-0.04%
2023/06/30	23	74.90	0	0.00	74.80	23	6,771	0.34%
2023/06/28	2.1	75.15	0	0.00	74.80	2.1	6,578	0.03%
2023/06/27	0.2	74.30	0	0.00	74.70	0.2	6,554	0.00%
2023/06/26	6	75.62	0	0.00	75.30	6	6,478	0.09%
2023/06/21	6.3	76.79	0.2	76.90	77.00	6.1	6,359	0.10%
2023/06/20	8	76.58	1	76.80	76.40	7	6,345	0.11%
2023/06/19	51.3	77.39	17.2	78.53	77.10	34.1	6,266	0.54%
2023/06/16	60	79.81	40	80.55	79.30	20	6,128	0.33%
2023/06/15	6	78.90	11.3	79.42	79.40	-5.3	5,369	-0.10%
2023/06/14	1	78.10	2	78.00	78.00	-1	5,251	-0.02%
2023/06/13	0.1	77.53	13	78.02	78.00	-12.9	5,214	-0.25%
2023/06/12	2	78.00	1	77.98	77.60	1	5,273	0.02%
2023/06/09	6	78.10	13	78.15	78.10	-7	5,217	-0.13%
2023/06/08	1.9	77.59	3	78.20	77.40	-1.2	5,167	-0.02%
2023/06/07	0.3	77.70	18.1	78.04	78.20	-17.9	5,067	-0.35%
2023/06/06	0	0.00	11.1	78.09	77.50	-11.1	4,999	-0.22%
2023/06/05	8.2	77.88	22.8	78.20	78.00	-14.6	4,932	-0.30%
2023/06/02	9.8	76.53	31.3	76.66	77.10	-21.5	4,767	-0.45%
2023/06/01	3.2	75.17	10.7	75.51	75.70	-7.5	4,541	-0.17%
2023/05/31	2	75.80	9.1	75.42	75.30	-7.1	4,480	-0.16%
2023/05/30	0	0.00	7	74.97	75.00	-7	4,343	-0.16%
2023/05/29	5	74.80	17	74.76	74.70	-12	4,292	-0.28%
2023/05/26	12	73.98	20.2	74.11	74.50	-8.2	4,279	-0.19%
2023/05/25	2	73.50	5	73.60	73.60	-3	4,183	-0.07%
2023/05/23	0	0.00	1	73.20	73.10	-1	4,149	-0.02%
2023/05/22	0.1	73.20	1	73.50	73.40	-0.9	4,114	-0.02%
2023/05/19	2.1	72.57	16.2	73.04	73.20	-14.1	4,072	-0.35%
2023/05/18	0	0.00	5	72.44	72.40	-5	3,997	-0.13%
2023/05/17	1	72.30	0.2	72.07	72.30	0.8	3,986	0.02%
2023/05/16	0.1	70.90	3.1	70.97	71.30	-3	3,882	-0.08%
2023/05/15	0	0.00	8	70.20	70.20	-8	3,872	-0.21%
2023/05/12	2	69.50	0	0.00	69.70	2	3,871	0.05%
2023/05/11	0	0.00	0	70.90	70.70	0	3,826	0.00%
2023/05/09	0	0.00	0	70.30	70.50	0	3,837	0.00%
2023/05/08	0.1	70.10	0	0.00	70.30	0.1	3,910	0.00%
2023/05/03	1	70.10	0	0.00	70.20	1	3,972	0.03%
2023/05/02	0	0.00	32	70.50	70.50	-32	4,086	-0.78%
2023/04/28	0	0.00	1	69.60	70.00	-1	4,147	-0.02%
2023/04/27	1	69.50	0	0.00	69.60	1	4,145	0.02%
2023/04/25	2	69.50	3	69.23	69.00	-1	3,961	-0.03%
2023/04/21	0	0.00	4	70.50	70.10	-4	3,774	-0.11%
2023/04/20	6	70.07	0	0.00	70.10	6	3,709	0.16%
2023/04/19	0	0.00	3	70.20	70.20	-3	3,723	-0.08%
2023/04/17	0	0.00	0	70.40	70.70	0	3,715	0.00%
2023/04/14	2	69.90	1	70.00	70.20	1	3,662	0.03%
2023/04/13	2	70.35	0	0.00	70.30	2	3,653	0.05%
2023/04/11	0	0.00	0.3	70.30	70.40	-0.3	3,604	-0.01%
2023/04/10	2	69.75	0	0.00	69.90	2	3,573	0.06%
2023/04/06	0	0.00	10	70.50	70.50	-10	3,537	-0.28%
2023/03/30	0	0.00	2	69.75	69.90	-2	3,647	-0.05%
2023/03/29	0	0.00	3	69.90	69.90	-3	3,876	-0.08%
2023/03/28	0	0.00	1	69.70	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	20	69.80	69.90	-20	4,367	-0.46%
2023/03/24	0	0.00	3.2	69.79	69.90	-3.2	4,654	-0.07%
2023/03/23	3	69.67	2	69.80	69.80	1	4,667	0.02%
2023/03/22	0	0.00	2	69.35	69.40	-2	4,691	-0.04%
2023/03/21	0	0.00	6.5	69.09	69.30	-6.5	4,771	-0.14%
2023/03/20	0	0.00	39	68.10	68.40	-39	4,785	-0.81%
2023/03/17	0	0.00	3	67.90	67.90	-3	4,828	-0.06%
2023/03/15	87	66.79	11	67.24	66.60	76	4,826	1.58%
2023/03/14	1	69.00	0	0.00	69.00	1	4,722	0.02%
2023/03/13	0	0.00	3	69.10	69.40	-3	4,759	-0.06%
2023/03/10	5	69.00	0	0.00	69.00	5	4,742	0.11%
2023/03/09	1	69.60	10	69.52	69.80	-9	4,780	-0.19%
2023/03/07	1	69.30	7	69.51	69.90	-6	4,838	-0.12%
2023/03/06	5	68.90	0	0.00	69.00	5	4,816	0.10%
2023/03/03	0.1	68.40	0	0.00	68.30	0.1	4,817	0.00%
2023/03/02	0	0.00	4	68.15	68.40	-4	4,844	-0.08%
2023/03/01	1	68.00	0.1	67.90	68.00	0.9	4,827	0.02%
2023/02/24	3	68.17	0.3	68.30	68.00	2.7	4,830	0.06%
2023/02/23	4	68.33	0	0.00	68.50	4	4,810	0.08%
2023/02/22	0.4	67.55	2	67.95	68.20	-1.6	4,832	-0.03%
2023/02/20	0	0.00	1.1	67.77	67.80	-1.1	4,911	-0.02%
2023/02/17	0	0.00	1	67.50	67.50	-1	4,942	-0.02%
2023/02/15	0	0.00	4.1	66.95	67.20	-4.1	5,110	-0.08%
2023/02/14	1	66.60	0	0.00	66.70	1	5,099	0.02%
2023/02/13	2	67.10	2	66.90	67.10	0	5,107	0.00%
2023/02/10	0	0.00	2	66.45	66.60	-2	5,092	-0.04%
2023/02/07	1	66.40	1	66.40	66.60	0	5,177	0.00%
2023/02/06	0	0.00	3.1	66.14	66.10	-3.1	5,186	-0.06%
2023/02/02	0	0.00	1	65.40	65.40	-1	5,212	-0.02%
2023/02/01	0	0.00	1	64.60	65.00	-1	5,234	-0.02%
2023/01/30	0	0.00	17	65.34	65.60	-17	5,172	-0.33%
2023/01/17	0	0.00	5	64.50	64.70	-5	5,134	-0.10%
2023/01/13	2	64.15	0	64.40	64.30	2	5,166	0.04%
2023/01/12	0	0.00	1.1	64.50	64.50	-1.1	5,310	-0.02%
2023/01/11	0	0.00	3	64.70	64.50	-3	5,367	-0.06%
2023/01/10	0	0.00	14	64.46	64.50	-14	5,497	-0.25%
2023/01/06	1	64.10	15	63.93	64.00	-14	5,574	-0.25%
2022/12/30	0	63.40	0	0.00	63.50	0	5,676	0.00%
2022/12/26	0	63.50	0	0.00	63.80	0	5,856	0.00%
2022/12/23	3	64.00	1	64.10	64.20	2	5,962	0.03%
2022/12/22	1	64.20	2.1	64.33	64.00	-1.1	6,001	-0.02%
2022/12/21	0	0.00	1	63.00	63.70	-1	5,819	-0.02%
2022/12/15	1	63.40	0	0.00	63.50	1	5,006	0.02%
2022/12/13	0	0.00	1	63.30	63.20	-1	5,120	-0.02%
2022/12/09	0	0.00	2	62.70	63.10	-2	5,270	-0.04%
2022/12/08	1	62.20	3	62.27	62.20	-2	5,305	-0.04%
2022/12/07	0	0.00	1	63.50	63.00	-1	5,366	-0.02%
2022/12/05	0	0.00	4	62.45	63.50	-4	5,390	-0.07%
2022/12/01	6	62.10	0	0.00	61.70	6	5,372	0.11%
2022/11/30	0	61.40	1	62.00	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	1	61.00	61.50	-1	5,417	-0.02%
2022/11/25	1	60.00	1	60.30	60.20	0	5,454	0.00%
2022/11/24	0	60.00	0	0.00	60.20	0	5,506	0.00%
2022/11/23	0	59.30	0	0.00	59.20	0	5,519	0.00%
2022/11/22	2	59.00	0	0.00	59.30	2	5,533	0.04%
2022/11/21	0	59.40	0	0.00	59.40	0	5,504	0.00%
2022/11/17	1	60.30	0	0.00	60.30	1	5,470	0.02%
2022/11/16	0	60.00	0	0.00	60.40	0	5,481	0.00%
2022/11/15	0	0.00	3	60.67	60.60	-3	5,468	-0.05%
2022/11/14	0	0.00	10	60.50	60.40	-10	5,454	-0.18%
2022/11/11	2	59.50	88	59.51	60.00	-86	5,398	-1.59%
2022/11/10	5	58.20	0	0.00	58.70	5	5,312	0.09%
2022/11/08	32	57.98	0	0.00	58.10	32	5,399	0.59%
2022/11/07	51	57.43	0	0.00	57.70	51	5,423	0.94%
2022/11/04	3	56.20	0	0.00	56.90	3	5,440	0.06%
2022/11/03	2	56.45	0	0.00	56.40	2	5,432	0.04%
2022/11/02	2	57.85	0	0.00	57.50	2	5,429	0.04%
2022/11/01	1	58.40	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	58.40	1	58.40	59.00	-1	5,488	-0.02%
2022/10/27	3	56.60	0	0.00	56.70	3	5,454	0.06%
2022/10/25	0	56.20	0.1	56.50	56.20	-0.1	5,495	0.00%
2022/10/24	1	56.80	0	0.00	56.90	1	5,554	0.02%
2022/10/21	2	56.30	0	0.00	56.00	2	5,546	0.04%
2022/10/20	1	55.40	1	55.60	55.90	0	5,525	0.00%
2022/10/19	1	56.00	4	56.70	56.70	-3	5,397	-0.06%
2022/10/18	1.1	56.68	0	0.00	56.60	1.1	5,355	0.02%
2022/10/14	2	57.80	0	0.00	57.30	2	5,331	0.04%
2022/10/13	1	56.90	0	0.00	57.20	1	5,384	0.02%
2022/10/11	1	57.00	2	57.50	57.30	-1	5,491	-0.02%
2022/10/07	2	58.30	0	0.00	58.20	2	5,426	0.04%
2022/10/06	2	58.50	1	59.10	59.00	1	5,460	0.02%
2022/10/05	1	59.60	0	0.00	59.30	1	5,456	0.02%
2022/10/04	0	59.00	0	59.50	59.10	0	5,430	0.00%
2022/10/03	2	57.51	0.3	57.80	57.50	1.8	5,383	0.03%
2022/09/30	0	0.00	4	58.78	58.50	-4	5,397	-0.07%
2022/09/29	3.3	59.15	2.1	59.21	59.20	1.3	5,353	0.02%
2022/09/28	2	59.60	0	0.00	59.20	2	5,353	0.04%
2022/09/27	0	0.00	3.1	59.50	59.50	-3.1	5,346	-0.06%
2022/09/26	1.5	59.60	1	59.60	59.30	0.5	5,384	0.01%
2022/09/23	6.2	60.52	0	0.00	60.40	6.2	5,451	0.11%
2022/09/22	7	61.45	0	0.00	61.50	7	5,844	0.12%
2022/09/21	0	63.10	0	0.00	63.10	0	5,881	0.00%
2022/09/19	4	63.30	0	0.00	63.10	4	5,783	0.07%
2022/09/16	1	62.81	0	0.00	63.50	1	5,743	0.02%
2022/09/15	0	0.00	0	64.50	63.70	0	5,614	0.00%
2022/09/14	2	63.47	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	16.1	65.31	65.50	-16.1	5,593	-0.29%
2022/09/08	3	63.44	0	0.00	63.70	3	5,677	0.05%
2022/09/05	0	0.00	16.1	64.51	64.50	-16.1	5,657	-0.28%
2022/09/02	2.2	62.46	0	0.00	62.10	2.2	5,585	0.04%
2022/09/01	1	62.50	0	0.00	63.10	1	5,556	0.02%
2022/08/31	2	63.30	0	0.00	63.60	2	5,551	0.04%
2022/08/30	0	0.00	2	64.45	64.10	-2	5,518	-0.04%
2022/08/29	1	62.80	1	63.10	63.30	0	5,527	0.00%
2022/08/26	1.2	64.05	0	0.00	64.20	1.2	5,538	0.02%
2022/08/25	1	64.20	2	64.10	63.80	-1	5,583	-0.02%
2022/08/23	0	0.00	0	64.50	64.20	0	5,806	0.00%
2022/08/22	3	63.53	1	64.00	64.20	2	5,821	0.03%
2022/08/18	4.2	62.91	0	0.00	63.00	4.2	5,827	0.07%
2022/08/17	2	62.60	1	62.90	62.80	1	5,857	0.02%
2022/08/16	1.1	62.21	1	62.30	62.20	0.1	5,858	0.00%
2022/08/15	5	63.10	0	0.00	63.00	5	5,812	0.09%
2022/08/12	4.1	64.52	2	65.38	64.50	2.1	5,768	0.04%
2022/08/11	0	0.00	1	64.28	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	2	62.51	63.00	-2	5,813	-0.04%
2022/08/09	0.3	62.63	0	0.00	62.70	0.3	5,867	0.01%
2022/08/08	0	0.00	1	61.80	62.10	-1	5,938	-0.02%
2022/08/05	1	62.00	0	0.00	62.00	1	6,189	0.02%
2022/08/04	0	0.00	1	62.90	63.00	-1	6,211	-0.02%
2022/08/02	0	0.00	1.1	62.35	63.00	-1.1	6,251	-0.02%
2022/08/01	0	0.00	2	62.61	62.30	-2	6,214	-0.03%
2022/07/29	0.2	62.60	0	62.50	62.20	0.2	6,215	0.00%
2022/07/28	0	0.00	3.1	62.14	62.30	-3.1	6,139	-0.05%
2022/07/27	0	0.00	1	61.31	61.60	-1	6,113	-0.02%
2022/07/26	2	60.90	0	0.00	60.80	2	6,119	0.03%
2022/07/25	0	0.00	2.1	61.51	61.60	-2.1	6,160	-0.03%
2022/07/22	6	60.40	0.1	60.70	60.90	5.9	6,252	0.09%
2022/07/21	0	0.00	1	60.39	60.50	-1	6,216	-0.02%
2022/07/20	2	59.10	0	0.00	59.40	2	6,235	0.03%
2022/07/18	1	58.30	0.6	59.01	58.70	0.4	6,313	0.01%
2022/07/15	2	58.80	0	0.00	58.70	2	6,324	0.03%
2022/07/14	0	0.00	3	59.20	59.20	-3	6,450	-0.05%
2022/07/13	0	0.00	3	58.03	57.70	-3	6,420	-0.05%
2022/07/08	2	57.55	1	57.60	57.40	1	6,420	0.02%
2022/07/07	0.1	56.00	1	56.50	56.70	-0.9	6,437	-0.01%
2022/07/06	2	56.10	0	0.00	55.10	2	6,481	0.03%
2022/07/05	2	55.85	0.2	55.80	56.40	1.8	6,465	0.03%
2022/07/04	2.1	56.00	5	56.00	55.70	-2.9	6,456	-0.04%
2022/07/01	5.8	57.50	2.3	57.31	57.10	3.5	6,479	0.05%
2022/06/30	44.7	58.05	0	0.00	57.00	44.7	6,414	0.70%
2022/06/29	7	66.96	3	67.03	66.80	4	6,015	0.07%
2022/06/28	3	68.07	0	0.00	68.20	3	5,905	0.05%
2022/06/27	0.1	68.70	1	68.90	68.70	-0.9	5,899	-0.02%
2022/06/24	0	68.00	2	68.40	68.50	-2	5,877	-0.03%
2022/06/23	1	67.60	2	67.80	67.50	-1	5,895	-0.02%
2022/06/22	1	69.00	4	68.60	68.20	-3	5,915	-0.05%
2022/06/21	0	0.00	5	69.48	69.10	-5	6,024	-0.08%
2022/06/20	2	68.05	1	69.20	68.30	1	6,034	0.02%
2022/06/17	0	0.00	6	69.73	69.90	-6	6,074	-0.10%
2022/06/16	0	0.00	0.2	69.60	68.80	-0.2	6,000	0.00%
2022/06/15	0	68.90	0	0.00	68.80	0	6,342	0.00%
2022/06/13	5.1	68.41	1.5	68.83	68.70	3.6	6,625	0.05%
2022/06/10	0	0.00	3	69.00	68.70	-3	6,724	-0.04%
2022/06/08	2	69.70	0	0.00	69.20	2	7,116	0.03%
2022/06/07	0	0.00	1	69.50	69.20	-1	7,129	-0.01%
2022/06/06	1	69.20	1	69.40	69.50	0	7,135	0.00%
2022/06/02	0	0.00	3	69.30	68.90	-3	7,250	-0.04%
2022/06/01	0	0.00	8	69.40	69.20	-8	7,348	-0.11%
2022/05/31	0	0.00	2.1	69.56	69.60	-2.1	7,348	-0.03%
2022/05/30	6	68.10	0	0.00	68.30	6	7,147	0.08%
2022/05/27	0	0.00	2.1	67.05	67.00	-2.1	7,128	-0.03%
2022/05/26	4	66.25	0	0.00	65.90	4	7,201	0.06%
2022/05/25	1	65.60	0	65.90	65.90	1	7,231	0.01%
2022/05/24	9	65.06	0	0.00	64.90	9	7,279	0.12%
2022/05/23	3.2	65.23	0	0.00	65.30	3.2	7,278	0.04%
2022/05/20	2.1	65.71	2	65.70	65.30	0.1	7,296	0.00%
2022/05/19	1	64.80	0	0.00	64.70	1	7,274	0.01%
2022/05/18	2	65.40	0	0.00	65.20	2	7,214	0.03%
2022/05/17	7.2	64.68	0	0.00	64.50	7.2	7,177	0.10%
2022/05/16	0	64.70	3	64.77	64.20	-3	7,123	-0.04%
2022/05/13	15	64.72	1	64.60	64.60	14	7,048	0.20%
2022/05/12	4	67.83	1	67.70	67.70	3	6,802	0.04%
2022/05/11	4	68.63	2	68.95	68.50	2	6,716	0.03%
2022/05/09	3	69.57	1	69.70	69.40	2	6,795	0.03%
2022/05/06	3	70.23	0	0.00	70.60	3	6,771	0.04%
2022/05/05	2	70.65	0	0.00	70.90	2	6,821	0.03%
2022/05/04	3	70.37	0	0.00	70.50	3	6,845	0.04%
2022/05/03	0	0.00	1	70.30	70.40	-1	6,908	-0.01%
2022/04/28	2	69.05	1	69.00	69.40	1	7,031	0.01%
2022/04/27	4	70.03	2	70.50	69.90	2	6,982	0.03%
2022/04/26	0.6	71.30	8.1	71.52	71.30	-7.6	7,134	-0.11%
2022/04/25	1	70.30	0	0.00	70.50	1	7,315	0.01%
2022/04/22	2	71.40	0	0.00	72.00	2	7,200	0.03%
2022/04/21	2	71.35	2	71.60	71.90	0	7,147	0.00%
2022/04/20	0	0.00	0.1	71.00	70.70	-0.1	7,091	0.00%
2022/04/18	2	70.00	0	0.00	70.50	2	7,016	0.03%
2022/04/15	6	70.48	0	0.00	70.30	6	7,000	0.09%
2022/04/12	1	71.60	5	71.42	71.00	-4	7,071	-0.06%
2022/04/08	1	71.30	0	71.40	71.60	1	7,041	0.01%
2022/04/07	2	71.30	1	71.30	71.10	1	7,028	0.01%
2022/04/06	2	71.65	0	0.00	71.60	2	6,920	0.03%
2022/04/01	0.2	72.00	1	72.50	72.50	-0.8	6,933	-0.01%
2022/03/31	1	72.10	2	72.20	72.40	-1	6,919	-0.01%
2022/03/30	0	0.00	5	72.80	72.70	-5	6,873	-0.07%
2022/03/28	2	72.55	3	72.30	72.80	-1	6,831	-0.01%
2022/03/25	0	0.00	1	73.40	73.60	-1	6,816	-0.01%
2022/03/24	3	73.07	16.3	73.21	73.60	-13.3	6,793	-0.20%
2022/03/23	0.6	72.77	0	0.00	73.00	0.6	6,702	0.01%
2022/03/22	0	0.00	10	72.06	72.80	-10	6,628	-0.15%
2022/03/21	4	72.28	13	72.27	71.90	-9	6,518	-0.14%
2022/03/18	0	0.00	5	72.60	72.80	-5	6,492	-0.08%
2022/03/17	6	72.33	6	72.75	72.90	0	6,112	0.00%
2022/03/16	2	71.45	35	71.71	72.10	-33	5,956	-0.55%
2022/03/15	2	71.35	1	71.30	71.60	1	5,852	0.02%
2022/03/14	0	0.00	25	71.51	71.60	-25	5,755	-0.43%
2022/03/11	14	70.61	8	70.39	70.40	6	5,584	0.11%
2022/03/10	0	0.00	3	69.43	69.60	-3	5,413	-0.06%
2022/03/09	0	0.00	2	68.90	68.90	-2	5,413	-0.04%
2022/03/08	0.1	68.40	5	68.46	68.60	-4.9	5,452	-0.09%
2022/03/07	3.3	67.93	52	68.00	67.60	-48.7	5,354	-0.91%
2022/03/04	1.2	69.51	0	0.00	69.70	1.2	5,362	0.02%
2022/03/03	1	70.10	0	0.00	70.20	1	5,392	0.02%
2022/03/01	0	0.00	10.2	70.20	70.30	-10.2	5,422	-0.19%
2022/02/25	2	68.60	12	68.93	69.10	-10	5,328	-0.19%
2022/02/24	2	68.60	3	68.80	69.00	-1	5,286	-0.02%
2022/02/23	0	0.00	0.1	69.60	69.80	-0.1	5,235	0.00%
2022/02/22	1	69.20	0	0.00	69.60	1	5,238	0.02%
2022/02/21	0.1	70.00	1	70.00	70.10	-0.9	5,236	-0.02%
2022/02/18	0.1	70.10	0	0.00	70.10	0.1	5,306	0.00%
2022/02/17	2	70.35	3	70.27	70.30	-1	5,349	-0.02%
2022/02/16	1	69.40	0	0.00	69.80	1	5,368	0.02%
2022/02/15	1	69.30	1	69.30	69.10	0	5,457	0.00%
2022/02/14	1	69.60	0	0.00	69.60	1	5,494	0.02%
2022/02/10	1.3	71.20	1	70.70	70.80	0.3	5,540	0.00%
2022/02/09	1	70.30	1	70.20	70.80	0	5,515	0.00%
2022/02/08	0	0.00	2	69.50	69.70	-2	5,456	-0.04%
2022/02/07	2	68.95	0	0.00	69.60	2	5,471	0.04%
2022/01/26	1	69.40	0.4	69.73	69.30	0.6	5,489	0.01%
2022/01/25	2	69.80	1	69.90	69.90	1	5,829	0.02%
2022/01/24	2	70.35	4	70.45	70.80	-2	5,792	-0.03%
2022/01/21	45.2	70.00	11	70.12	70.40	34.2	5,745	0.60%
2022/01/20	2.1	70.79	13	70.73	70.90	-10.9	5,651	-0.19%
2022/01/19	4	70.50	12.1	70.65	71.00	-8.1	5,613	-0.14%
2022/01/18	18	70.36	43.1	70.34	70.40	-25.1	5,451	-0.46%
2022/01/17	2	68.80	1	69.00	69.00	1	5,157	0.02%
2022/01/14	31	69.42	2	69.50	69.00	29	5,171	0.56%
2022/01/13	1	69.40	1	69.40	69.30	0	5,198	0.00%
2022/01/12	1	68.70	1	68.80	69.30	0	5,218	0.00%
2022/01/11	0	0.00	6.1	68.93	69.10	-6.1	5,242	-0.12%
2022/01/10	14	68.50	0	0.00	68.80	14	5,236	0.27%
2022/01/07	0	69.10	10	69.10	69.10	-10	5,255	-0.19%
2022/01/06	0	69.10	2	68.90	69.30	-2	5,247	-0.04%
2022/01/05	0	68.70	17.2	68.97	68.90	-17.2	5,207	-0.33%
2022/01/04	1.1	68.37	0	0.00	68.30	1.1	5,251	0.02%
2022/01/03	1	69.00	3.2	69.09	68.90	-2.2	5,199	-0.04%
2021/12/30	10	69.00	1	69.10	69.10	9	5,216	0.17%
2021/12/29	0	0.00	3	69.13	69.30	-3	5,230	-0.06%
2021/12/28	0	0.00	4	69.10	69.40	-4	5,246	-0.08%
2021/12/27	0	0.00	11	68.80	69.00	-11	5,221	-0.21%
2021/12/23	0	68.50	7	68.63	68.70	-7	5,275	-0.13%
2021/12/22	22	68.55	1	68.60	68.50	21	5,294	0.40%
2021/12/21	11.5	68.64	2	68.80	68.70	9.5	5,306	0.18%
2021/12/20	17	68.33	6	68.18	68.50	11	5,312	0.21%
2021/12/16	0	0.00	1	67.80	67.90	-1	5,404	-0.02%
2021/12/15	0	0.00	1	67.50	67.70	-1	5,462	-0.02%
2021/12/13	4	67.60	0	0.00	67.40	4	5,502	0.07%
2021/12/10	2	68.15	3	67.83	67.90	-1	5,489	-0.02%
2021/12/09	1	67.70	0	0.00	68.00	1	5,482	0.02%
2021/12/08	0.2	67.10	2	67.10	67.10	-1.8	5,438	-0.03%
2021/12/07	0	66.90	0	0.00	66.80	0	5,387	0.00%
2021/12/03	3	66.47	0	0.00	66.40	3	5,382	0.06%
2021/12/02	7.2	66.27	1	66.30	66.40	6.2	5,331	0.12%
2021/12/01	1	66.60	0	0.00	66.90	1	5,259	0.02%
2021/11/30	1	67.00	0	0.00	66.60	1	5,250	0.02%
2021/11/29	1	66.80	3	66.83	67.00	-2	5,112	-0.04%
2021/11/26	2.1	67.46	8	67.50	67.30	-5.9	5,111	-0.12%
2021/11/24	1	68.00	2	68.10	68.10	-1	5,184	-0.02%
2021/11/23	1	68.30	5	68.38	68.30	-4	5,190	-0.08%
2021/11/22	2	68.25	1	68.20	68.20	1	5,195	0.02%
2021/11/19	5	68.06	1	68.00	68.10	4	5,249	0.08%
2021/11/18	2	68.15	7	68.29	68.30	-5	5,245	-0.10%
2021/11/17	5	68.36	0.6	68.40	68.00	4.4	5,224	0.08%
2021/11/16	1	68.01	2	68.30	68.40	-1	5,203	-0.02%
2021/11/15	20.2	68.03	0	0.00	68.00	20.2	5,251	0.38%
2021/11/12	3.1	67.20	2	67.55	67.70	1.1	5,276	0.02%
2021/11/11	5.1	67.82	5	67.80	67.90	0.1	5,244	0.00%
2021/11/10	0	68.40	0	0.00	68.40	0	5,304	0.00%
2021/11/09	2	68.20	1	68.20	69.00	1	5,375	0.02%
2021/11/08	3.1	68.31	1	68.30	68.50	2.1	5,461	0.04%
2021/11/05	2.1	68.60	7	68.71	69.00	-5	5,496	-0.09%
2021/11/04	2.1	69.40	1	69.10	69.30	1.1	5,483	0.02%
2021/11/03	9	69.71	1	69.40	69.50	8	5,504	0.15%
2021/11/02	17	70.09	28	69.85	69.30	-11	5,477	-0.20%
2021/11/01	0	0.00	1	67.40	68.10	-1	5,329	-0.02%
2021/10/29	0	0.00	2	68.00	68.00	-2	5,344	-0.04%
2021/10/26	0.2	67.25	1	67.90	67.90	-0.8	5,448	-0.01%
2021/10/25	1.1	67.12	1	67.20	67.10	0.1	5,456	0.00%
2021/10/22	1	67.10	2	67.30	67.40	-1	5,540	-0.02%
2021/10/20	2	68.20	6	68.30	67.80	-4	5,599	-0.07%
2021/10/19	12	67.88	5	68.06	67.90	7	5,613	0.12%
2021/10/18	0	0.00	3	67.87	67.80	-3	5,644	-0.05%
2021/10/15	1	67.30	5.1	67.62	67.70	-4.1	5,681	-0.07%
2021/10/14	2	68.00	0	0.00	67.40	2	5,724	0.03%
2021/10/13	3	67.87	10	67.80	67.80	-7	5,744	-0.12%
2021/10/12	4	67.43	1	67.50	67.70	3	5,787	0.05%
2021/10/08	0	0.00	6	66.98	66.80	-6	5,786	-0.10%
2021/10/07	5	66.98	2	67.00	66.80	3	5,886	0.05%
2021/10/06	1.1	66.11	1	66.00	66.50	0.1	6,001	0.00%
2021/10/05	4.1	66.04	5.1	66.00	66.40	-1	6,142	-0.02%
2021/10/04	0	0.00	8	66.59	66.10	-8	6,293	-0.13%
2021/10/01	3.1	65.92	0.1	66.00	66.00	3	6,320	0.05%
2021/09/30	4	66.30	5	66.42	67.00	-1	6,337	-0.02%
2021/09/29	7	65.56	3	65.77	65.80	4	6,376	0.06%
2021/09/28	3	66.53	7	66.70	66.50	-4	6,517	-0.06%
2021/09/27	2	67.25	2	67.20	67.20	0	6,647	0.00%
2021/09/24	10.1	66.92	8	67.26	67.10	2.1	6,925	0.03%
2021/09/23	0	0.00	12	65.90	66.10	-12	7,370	-0.16%
2021/09/22	2	64.20	2.3	64.45	65.60	-0.3	7,624	0.00%
2021/09/17	2.1	65.05	6	65.15	64.70	-4	7,717	-0.05%
2021/09/15	0.1	64.90	1	64.60	64.60	-0.9	7,936	-0.01%
2021/09/14	2	65.20	1	65.10	64.50	1	8,037	0.01%
2021/09/13	1	65.00	2	64.75	65.20	-1	8,176	-0.01%
2021/09/09	5	64.04	2	63.90	64.20	3	8,495	0.04%
2021/09/08	8	64.50	1	64.50	64.40	7	8,506	0.08%
2021/09/07	2.1	65.06	3	65.00	65.10	-0.9	8,576	-0.01%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/03	4	64.88	5.3	65.12	65.30	-1.3	8,711	-0.01%
2021/09/02	7	64.80	0	0.00	64.50	7	8,730	0.08%
2021/09/01	16	65.18	0	0.00	64.90	16	8,760	0.18%
2021/08/31	1	64.50	1	65.00	64.80	0	8,750	0.00%
2021/08/30	1	64.60	6	64.50	64.60	-5	8,683	-0.06%
2021/08/26	0	0.00	1	64.70	64.60	-1	8,732	-0.01%
2021/08/25	4	64.38	0	0.00	64.30	4	8,778	0.05%
2021/08/23	2	64.50	0	0.00	64.50	2	8,846	0.02%
2021/08/20	2.3	64.30	0	0.00	64.20	2.3	8,974	0.03%
2021/08/19	7	64.21	1	64.30	64.50	6	9,122	0.07%
2021/08/18	1	63.50	0	0.00	64.10	1	9,144	0.01%
2021/08/17	8.1	64.16	1	64.30	64.50	7.1	9,221	0.08%
2021/08/16	3.1	64.83	1	64.50	64.50	2.1	9,212	0.02%
2021/08/13	12	65.91	5	66.10	65.70	7	9,230	0.08%
2021/08/12	14.2	66.78	1	66.90	66.60	13.2	9,300	0.14%
2021/08/11	2.9	67.79	7	67.79	67.80	-4.1	9,333	-0.04%
2021/08/10	3	67.80	16.5	67.80	68.00	-13.5	9,357	-0.14%
2021/08/09	4.6	67.67	2.1	67.51	67.50	2.6	9,527	0.03%
2021/08/06	16	68.28	4.1	68.47	68.30	12	9,564	0.12%
2021/08/05	5	68.62	13	68.59	68.80	-8	9,788	-0.08%
2021/08/04	6	66.90	0.1	67.30	67.20	6	10,213	0.06%
2021/08/03	7	66.96	0	0.00	67.10	7	10,434	0.07%
2021/08/02	2	67.05	1	66.90	67.10	1	10,492	0.01%
2021/07/30	2.2	67.05	1	67.30	67.30	1.2	10,571	0.01%
2021/07/29	2	67.40	0.4	67.70	67.60	1.6	10,767	0.01%
2021/07/28	6	67.40	5	67.80	67.80	1	10,891	0.01%
2021/07/27	5	67.64	2	67.70	68.00	3	11,112	0.03%
2021/07/26	9.1	66.82	0	0.00	66.90	9.1	11,257	0.08%
2021/07/23	5	66.86	3.5	66.84	66.80	1.5	11,392	0.01%
2021/07/22	3	66.93	0	0.00	67.10	3	11,465	0.03%
2021/07/21	3.4	67.15	4	67.08	67.20	-0.6	11,550	-0.01%
2021/07/20	9	67.42	2	67.30	67.20	7	11,656	0.06%
2021/07/19	0	0.00	2	67.80	67.90	-2	11,774	-0.02%
2021/07/16	7.2	67.74	5	68.06	68.00	2.2	12,296	0.02%
2021/07/15	11.5	68.05	0	0.00	67.90	11.5	12,418	0.09%
2021/07/14	1	67.70	2	67.80	67.80	-1	12,453	-0.01%
2021/07/13	10	67.66	3.5	68.01	68.00	6.6	12,488	0.05%
2021/07/12	11	67.03	16	66.99	66.90	-5	12,472	-0.04%
2021/07/09	21	67.46	18	67.60	67.60	3	12,388	0.02%
2021/07/08	1	68.00	0	0.00	68.10	1	12,472	0.01%
2021/07/07	16	68.08	0.1	68.40	68.30	15.9	12,569	0.13%
2021/07/06	6.2	68.30	0	0.00	68.30	6.2	12,718	0.05%
2021/07/05	9.1	68.27	2	68.70	68.70	7.1	12,813	0.06%
2021/07/02	27.1	67.93	3	67.87	68.00	24.1	12,858	0.19%
2021/07/01	62.4	68.32	1	68.30	68.30	61.4	12,921	0.48%
2021/06/30	32	68.97	2	69.00	68.80	30	12,878	0.23%
2021/06/29	21	73.74	11.4	73.73	73.70	9.6	12,478	0.08%
2021/06/28	17.1	74.12	10	74.01	74.00	7.1	12,325	0.06%
2021/06/25	23	74.54	1	74.70	74.50	22	12,356	0.18%
2021/06/24	2	74.55	4	74.83	74.50	-2	12,490	-0.02%
2021/06/23	5	74.26	9.1	74.46	74.60	-4.1	13,119	-0.03%
2021/06/22	3.2	74.63	6	74.42	74.30	-2.9	13,325	-0.02%
2021/06/21	8.1	74.09	8	73.94	74.40	0.1	13,359	0.00%
2021/06/18	3.1	74.22	9.1	74.30	74.70	-6	13,457	-0.04%
2021/06/17	0	73.70	1.5	73.88	74.00	-1.4	13,494	-0.01%
2021/06/16	0	72.80	4	73.58	73.80	-4	13,793	-0.03%
2021/06/15	2	72.60	0	0.00	73.00	2	14,090	0.01%
2021/06/11	9	72.54	2	72.40	72.30	7	14,259	0.05%
2021/06/10	5	72.86	0	0.00	73.00	5	14,363	0.03%
2021/06/09	3.2	72.75	0	0.00	72.70	3.2	14,498	0.02%
2021/06/08	1	73.10	0	0.00	73.50	1	14,816	0.01%
2021/06/07	4	72.58	0	0.00	72.90	4	15,404	0.03%
2021/06/04	0	73.40	6	73.50	73.40	-6	15,470	-0.04%
2021/06/03	5	73.52	1	73.60	73.50	4	15,584	0.03%
2021/06/02	0	73.50	0	0.00	73.60	0	15,739	0.00%
2021/06/01	1.4	73.61	3	73.80	73.80	-1.7	15,892	-0.01%
2021/05/31	0.2	73.18	22	73.11	73.50	-21.8	15,999	-0.14%
2021/05/28	0	0.00	138.1	73.14	73.20	-138.1	16,099	-0.86%	大賣/鉅額交易
2021/05/27	3	72.57	1	73.20	73.20	2	16,226	0.01%
2021/05/26	3	73.00	46	73.10	73.30	-43	16,505	-0.26%
2021/05/25	8	72.71	3.4	72.80	72.90	4.6	16,687	0.03%
2021/05/24	5	72.50	5	72.74	72.70	0	16,815	0.00%
2021/05/21	0	0.00	4	72.43	72.50	-4	16,964	-0.02%
2021/05/20	86	72.18	18	72.12	72.10	68	17,089	0.40%
2021/05/19	2.1	69.83	24.1	70.90	71.50	-22	17,153	-0.13%
2021/05/18	8.1	69.62	1	70.10	70.20	7.1	17,358	0.04%
2021/05/17	15.5	68.23	6	68.18	68.40	9.5	17,964	0.05%
2021/05/14	2	70.20	6	70.28	70.60	-4	17,941	-0.02%
2021/05/13	11.5	70.50	10	70.06	70.10	1.5	18,054	0.01%
2021/05/12	28	70.21	34	71.09	71.10	-6	17,959	-0.03%
2021/05/11	14.3	69.47	3.3	69.29	69.30	11	17,558	0.06%
2021/05/10	5	70.94	2	71.00	70.60	3	17,580	0.02%
2021/05/07	8.5	70.70	13	70.88	71.10	-4.5	18,197	-0.02%
2021/05/06	29.1	70.12	11.3	69.91	69.70	17.9	19,274	0.09%
2021/05/05	11.2	71.19	0	0.00	70.80	11.2	19,804	0.06%
2021/05/04	18	71.24	5	70.94	71.50	13	20,037	0.06%
2021/05/03	19	72.47	15.3	72.56	72.20	3.7	20,055	0.02%
2021/04/29	1	74.10	1	73.90	73.60	0	20,347	0.00%
2021/04/28	15	73.84	6	73.53	73.60	9	20,672	0.04%
2021/04/27	20.5	73.22	11.3	73.21	73.30	9.3	21,355	0.04%
2021/04/26	13	73.57	0.3	73.80	73.60	12.7	21,679	0.06%
2021/04/23	10	74.15	10	74.14	73.90	0	22,419	0.00%
2021/04/22	23	74.72	13	74.85	74.10	10	24,604	0.04%
2021/04/21	3.4	73.97	5	73.78	74.30	-1.6	25,484	-0.01%
2021/04/20	1	73.60	5	73.80	74.00	-4	26,144	-0.02%
2021/04/19	8	73.69	34	73.69	73.80	-26	26,288	-0.10%
2021/04/16	12	73.40	47	73.40	73.50	-35	26,368	-0.13%
2021/04/15	0.4	73.30	2	73.00	73.00	-1.6	26,429	-0.01%
2021/04/14	9	72.92	6	73.10	73.20	3	26,434	0.01%
2021/04/13	49.5	72.76	32	73.16	72.50	17.5	26,365	0.07%
2021/04/12	21.3	72.69	68	72.70	72.70	-46.7	26,479	-0.18%
2021/04/09	19	73.36	10	73.53	73.30	9	26,461	0.03%
2021/04/08	7	73.66	16	73.67	73.60	-9	26,327	-0.03%
2021/04/07	20	72.68	1	72.80	72.80	19	26,181	0.07%
2021/04/06	40	73.31	2	73.25	73.00	38	26,030	0.15%
2021/04/01	12.8	73.67	4	73.60	73.50	8.8	25,829	0.03%
2021/03/31	40	74.10	8	73.89	74.10	32	25,726	0.12%
2021/03/30	23	73.53	0	0.00	73.70	23	25,623	0.09%
2021/03/29	22	73.68	23	73.55	73.60	-1	25,510	0.00%
2021/03/26	330	74.10	325.2	73.90	73.80	4.8	25,357	0.02%	大買/大賣/
2021/03/25	27	74.86	43	75.21	75.70	-16	24,820	-0.06%
2021/03/24	1	73.90	8	74.28	74.20	-7	24,692	-0.03%
2021/03/23	12	73.66	11.3	73.39	74.00	0.8	24,594	0.00%
2021/03/22	58.1	74.11	57.1	74.06	74.00	1	24,491	0.00%
2021/03/19	17.6	74.38	58	74.39	75.00	-40.4	24,545	-0.16%
2021/03/18	18.3	74.33	14	74.38	74.30	4.3	24,358	0.02%
2021/03/17	74	72.67	9	72.39	72.30	65	24,366	0.27%
2021/03/16	18	71.73	13	71.75	71.50	5	24,370	0.02%
2021/03/15	26	71.58	12	70.96	71.50	14	24,405	0.06%
2021/03/12	94.2	71.44	78.5	71.30	71.40	15.7	24,426	0.06%
2021/03/11	189.5	71.56	157.5	71.70	72.00	32	24,483	0.13%	大買/大賣/
2021/03/10	8	73.81	3	74.07	73.90	5	23,998	0.02%
2021/03/09	7	73.11	7	72.79	72.80	0	23,975	0.00%
2021/03/08	7	73.71	43	73.51	73.20	-36	23,979	-0.15%
2021/03/05	4	73.93	27	73.94	73.50	-23	23,936	-0.10%
2021/03/04	59.5	74.74	51	74.42	74.30	8.5	23,982	0.04%
2021/03/03	127.3	74.56	131	75.11	75.50	-3.8	23,918	-0.02%	大買/大賣/
2021/03/02	3.3	74.09	5	74.10	73.90	-1.7	23,861	-0.01%
2021/02/26	27.1	74.70	5	74.64	74.60	22.1	23,754	0.09%
2021/02/25	7.1	75.95	5	76.00	75.90	2.1	23,456	0.01%
2021/02/24	31.3	76.43	48.2	76.13	76.00	-16.9	23,325	-0.07%
2021/02/23	8.2	75.09	2	75.05	75.10	6.2	23,270	0.03%
2021/02/22	10	75.94	1	76.00	75.80	9	23,118	0.04%
2021/02/19	10	75.76	6	76.00	76.10	4	22,985	0.02%
2021/02/18	62.1	75.13	59	75.45	75.40	3.1	22,853	0.01%
2021/02/17	43.4	75.62	33	75.94	75.20	10.4	22,678	0.05%
2021/02/05	140	78.59	135.3	78.47	78.40	4.8	22,274	0.02%	大買/大賣/
2021/02/04	84	78.87	78	78.64	78.90	6	22,157	0.03%
2021/02/03	48	78.31	11	78.13	78.20	37	22,161	0.17%
2021/02/02	19	78.53	8	78.63	78.10	11	22,341	0.05%
2021/02/01	19	77.64	16	77.71	78.00	3	22,368	0.01%
2021/01/29	37	80.17	42	80.33	78.40	-5	22,106	-0.02%
2021/01/28	109	81.05	122	81.71	81.50	-13	21,406	-0.06%	大買/大賣/
2021/01/27	24	81.05	29.1	80.31	81.10	-5.1	20,213	-0.03%
2021/01/26	64	78.69	24.2	79.00	77.70	39.8	19,412	0.21%
2021/01/25	52	77.37	63	77.83	78.00	-11	19,027	-0.06%
2021/01/22	80	76.50	76	77.33	77.60	4	18,789	0.02%
2021/01/21	21.2	77.38	10.1	77.43	77.00	11.1	18,280	0.06%
2021/01/20	23.4	77.04	45	76.14	76.00	-21.7	17,816	-0.12%
2021/01/19	30	78.99	18.1	79.15	79.00	11.9	17,029	0.07%
2021/01/18	83.2	79.06	53	78.68	79.00	30.2	16,570	0.18%
2021/01/15	321.4	81.72	332.1	81.68	80.40	-10.7	15,678	-0.07%	大買/大賣/
2021/01/14	43	76.19	108.5	77.37	77.90	-65.5	13,423	-0.49%	大賣/
2021/01/13	28	70.08	58	70.35	70.90	-30	12,034	-0.25%
2021/01/12	15.2	67.10	1	67.80	67.50	14.2	11,175	0.13%
2021/01/11	34	67.02	61	66.80	67.30	-27	10,964	-0.25%
2021/01/08	14	67.43	13.2	67.13	67.40	0.8	10,765	0.01%
2021/01/07	5	66.78	10	66.76	66.80	-5	10,613	-0.05%
2021/01/06	1	66.90	3	67.00	66.70	-2	10,633	-0.02%
2021/01/05	142	67.19	2.1	67.48	66.80	139.9	10,501	1.33%	大買/鉅額交易
2021/01/04	2	68.05	0	0.00	68.00	2	10,269	0.02%
2020/12/31	6	67.33	11	67.31	67.30	-5	10,070	-0.05%
2020/12/30	0	0.00	16	66.97	67.50	-16	10,034	-0.16%
2020/12/29	1.1	67.59	35	67.75	67.10	-33.9	9,957	-0.34%
2020/12/28	3	68.00	3	68.10	68.00	0	9,906	0.00%
2020/12/25	14	67.04	2	67.65	67.80	12	9,956	0.12%
2020/12/24	2	66.90	0	0.00	66.80	2	9,924	0.02%
2020/12/23	2	66.50	0	0.00	66.80	2	9,889	0.02%
2020/12/22	8	66.69	10.1	66.99	66.20	-2.1	9,905	-0.02%
2020/12/21	29.1	65.89	0	0.00	66.20	29.1	9,896	0.29%
2020/12/18	5	67.56	0	0.00	66.70	5	9,762	0.05%
2020/12/17	22	67.71	0	0.00	67.90	22	9,618	0.23%
2020/12/16	8	67.99	32	67.82	68.50	-24	9,602	-0.25%
2020/12/15	5.2	68.06	6.1	67.84	67.30	-1	9,669	-0.01%
2020/12/14	2.1	69.65	3	69.80	69.60	-1	9,443	-0.01%
2020/12/11	28	70.05	11	70.53	69.90	17	9,331	0.18%
2020/12/10	2	69.25	9	69.06	69.40	-7	8,938	-0.08%
2020/12/09	25	69.11	8	69.31	69.40	17	8,781	0.19%
2020/12/08	13	68.51	5	68.62	68.40	8	8,606	0.09%
2020/12/07	15	68.45	8	68.53	68.80	7	8,455	0.08%
2020/12/04	0	0.00	6	66.57	66.60	-6	8,094	-0.07%
2020/12/03	2	66.10	0	0.00	66.10	2	8,018	0.02%
2020/12/02	2	66.00	13	66.38	66.40	-11	7,971	-0.14%
2020/12/01	4	64.93	6.3	65.28	65.50	-2.3	7,857	-0.03%
2020/11/30	8	66.10	1	66.90	65.30	7	7,741	0.09%
2020/11/27	0	0.00	5	66.62	66.50	-5	7,551	-0.07%
2020/11/26	1	66.00	9	66.26	66.50	-8	7,521	-0.11%
2020/11/25	3	65.97	0.5	66.30	65.90	2.5	7,510	0.03%
2020/11/24	7	65.89	4.1	66.37	66.20	2.9	7,477	0.04%
2020/11/23	4	65.90	5.1	65.98	65.90	-1.1	7,358	-0.01%
2020/11/20	6	65.65	9	65.49	65.60	-3	7,246	-0.04%
2020/11/19	1	65.10	10	65.15	65.00	-9	7,129	-0.13%
2020/11/18	2.5	65.10	39	65.26	65.30	-36.5	7,205	-0.51%
2020/11/17	0.1	64.98	1	64.80	65.00	-0.9	7,243	-0.01%
2020/11/16	3	65.03	8	65.05	65.00	-5	7,368	-0.07%
2020/11/13	12.1	63.83	9.2	63.86	64.10	2.9	7,365	0.04%
2020/11/11	0	0.00	5	62.14	62.50	-5	7,841	-0.06%
2020/11/10	9.1	60.27	9	60.31	60.30	0.1	8,501	0.00%
2020/11/09	17	62.09	6.6	61.90	60.90	10.3	8,160	0.13%
2020/11/06	1	62.00	5	62.50	62.20	-4	7,951	-0.05%
2020/11/05	1	62.40	0	0.00	62.30	1	8,012	0.01%
2020/11/04	1.1	62.30	0	0.00	62.30	1.1	8,066	0.01%
2020/11/03	3	62.27	0	0.00	62.40	3	8,181	0.04%
2020/11/02	0	0.00	2	61.80	62.20	-2	8,331	-0.02%
2020/10/30	2	61.55	0	0.00	61.50	2	8,537	0.02%
2020/10/29	3	61.77	0	0.00	61.90	3	8,543	0.04%
2020/10/28	2	62.25	0	0.00	62.30	2	8,639	0.02%
2020/10/26	1.1	62.15	0	0.00	62.30	1.1	8,767	0.01%
2020/10/23	3	62.43	0	0.00	62.40	3	8,830	0.03%
2020/10/21	1	62.80	0	0.00	62.80	1	8,820	0.01%
2020/10/15	6	63.10	0	0.00	63.10	6	9,382	0.06%
2020/10/14	0	0.00	1	64.80	63.70	-1	9,365	-0.01%
2020/10/13	0	0.00	7	64.14	64.20	-7	9,314	-0.08%
2020/10/12	1	63.70	0	0.00	64.10	1	9,380	0.01%
2020/10/08	1	63.90	2	63.95	64.00	-1	9,392	-0.01%
2020/10/05	0	0.00	1	64.00	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	6	63.85	63.80	-6	9,703	-0.06%
2020/09/25	5	61.22	0	0.00	61.30	5	9,978	0.05%
2020/09/24	5	61.84	0	0.00	61.50	5	10,068	0.05%
2020/09/23	0	0.00	1.1	63.00	63.00	-1.1	10,071	-0.01%
2020/09/22	3	63.50	0	0.00	63.20	3	10,826	0.03%
2020/09/21	6	64.97	6	64.37	64.20	0	11,198	0.00%
2020/09/18	1	64.70	9	64.64	65.60	-8	11,465	-0.07%
2020/09/17	3	64.27	1	64.10	63.90	2	11,566	0.02%
2020/09/16	2	64.00	0	0.00	64.00	2	11,769	0.02%
2020/09/15	0.1	63.90	0	0.00	63.90	0.1	11,987	0.00%
2020/09/11	2	62.90	22	63.40	62.80	-20	12,060	-0.17%
2020/09/10	1.1	62.81	2	62.90	62.80	-0.9	12,134	-0.01%
2020/09/08	4	63.03	0	0.00	63.10	4	12,530	0.03%
2020/09/07	7	62.96	0	0.00	62.90	7	12,889	0.05%
2020/09/04	20	63.07	1	63.10	63.60	19	12,959	0.15%
2020/09/03	2	63.60	17	64.05	63.70	-15	13,012	-0.12%
2020/09/02	15	63.42	0	0.00	63.70	15	13,103	0.11%
2020/09/01	11	63.30	11	63.32	63.50	0	13,101	0.00%
2020/08/31	18	62.70	0	0.00	62.50	18	13,183	0.14%
2020/08/28	4	63.20	0	0.00	62.90	4	13,242	0.03%
2020/08/27	2	63.90	11.1	63.79	63.90	-9.1	13,210	-0.07%
2020/08/26	15	63.31	30	63.40	63.60	-15	13,311	-0.11%
2020/08/25	1	63.70	12	63.91	63.80	-11	13,476	-0.08%
2020/08/24	15	63.41	1	63.50	63.30	14	13,484	0.10%
2020/08/21	7	64.61	12	64.63	64.40	-5	13,382	-0.04%
2020/08/20	4.1	63.90	5	64.24	64.00	-0.9	13,352	-0.01%
2020/08/19	14	67.36	12	67.56	66.60	2	13,179	0.02%
2020/08/18	417	67.89	5	67.98	67.70	412	13,092	3.15%	大買/鉅額交易
2020/08/17	21.3	68.88	26.1	69.02	69.10	-4.8	13,050	-0.04%
2020/08/14	31	65.80	500	65.63	66.70	-469	12,536	-3.74%	大賣/鉅額交易
2020/08/12	8.1	62.19	100	62.30	62.10	-91.9	11,973	-0.77%
2020/08/11	12	62.23	201	62.27	62.00	-189	12,059	-1.57%	大賣/鉅額交易
2020/08/10	4	63.55	0	0.00	63.60	4	12,418	0.03%
2020/08/07	1	63.30	10	63.29	63.60	-9	12,421	-0.07%
2020/08/06	14.1	63.82	4	64.03	64.00	10.1	12,425	0.08%
2020/08/05	18	63.88	4	64.18	63.40	14	12,453	0.11%
2020/08/04	8	63.43	17	63.48	63.80	-9	12,389	-0.07%
2020/08/03	26	62.09	1	61.90	62.10	25	12,256	0.20%
2020/07/31	4	61.78	6	61.70	61.70	-2	12,209	-0.02%
2020/07/30	5	60.56	3	60.90	61.30	2	12,140	0.02%
2020/07/29	4	60.30	0	0.00	60.10	4	12,083	0.03%
2020/07/28	11	61.55	5	60.80	60.60	6	12,092	0.05%
2020/07/27	5	60.78	0	0.00	60.40	5	12,154	0.04%
2020/07/24	1	61.50	0	0.00	61.20	1	12,241	0.01%
2020/07/23	9	62.57	9	62.39	62.20	0	12,237	0.00%
2020/07/22	0	0.00	4	61.95	61.90	-4	12,201	-0.03%
2020/07/21	320	61.15	2	61.85	61.20	318	12,219	2.60%	大買/鉅額交易
2020/07/20	14	61.78	2	62.10	61.50	12	12,115	0.10%
2020/07/17	13	64.09	0	0.00	64.00	13	11,970	0.11%
2020/07/16	4	63.98	2	64.40	64.10	2	12,076	0.02%
2020/07/15	2	64.25	1	63.90	63.90	1	12,107	0.01%
2020/07/14	6	65.10	0	0.00	64.70	6	12,193	0.05%
2020/07/13	18	64.56	4	64.25	64.80	14	12,260	0.11%
2020/07/10	5	64.08	2.1	64.09	63.70	2.9	12,339	0.02%
2020/07/08	22	65.02	1	64.90	65.10	21	12,351	0.17%
2020/07/07	5	65.60	2	65.20	65.60	3	12,272	0.02%
2020/07/06	5	66.64	1	67.00	66.50	4	12,140	0.03%
2020/07/03	3	65.70	5	66.00	66.10	-2	12,122	-0.02%
2020/07/02	4	65.35	7	65.24	65.30	-3	12,087	-0.02%
2020/07/01	3	64.50	4	64.48	64.50	-1	12,103	-0.01%
2020/06/30	91	65.14	1	64.00	64.00	90	12,039	0.75%
2020/06/29	10.5	69.91	4	70.05	69.80	6.5	11,418	0.06%
2020/06/24	3	69.87	4	70.23	70.10	-1	11,148	-0.01%
2020/06/23	2	70.15	2.5	70.48	70.00	-0.5	11,187	0.00%
2020/06/22	10	69.76	16	69.98	70.10	-6	10,980	-0.05%
2020/06/19	1	69.00	0	0.00	68.80	1	10,829	0.01%
2020/06/18	2	68.90	10	68.83	68.90	-8	10,687	-0.07%
2020/06/17	3	68.57	6	68.33	68.60	-3	10,682	-0.03%
2020/06/16	1	68.90	1.4	68.67	68.60	-0.4	10,759	0.00%
2020/06/15	13	68.38	10	68.70	67.80	3	10,819	0.03%
2020/06/12	17	68.42	20	68.70	69.10	-3	10,733	-0.03%
2020/06/11	28	68.64	13	69.16	67.80	15	10,583	0.14%
2020/06/10	0	0.00	5	66.84	67.00	-5	10,270	-0.05%
2020/06/09	14	66.36	4	66.15	66.00	10	10,382	0.10%
2020/06/08	0	0.00	4	66.60	66.80	-4	10,395	-0.04%
2020/06/05	12	66.13	1	66.20	66.30	11	10,372	0.11%
2020/06/04	2	66.55	0	0.00	66.40	2	10,458	0.02%
2020/06/03	0	0.00	8	66.25	66.10	-8	10,478	-0.08%
2020/06/02	1	64.60	2	65.00	65.10	-1	10,380	-0.01%
2020/06/01	2	64.50	5	64.16	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	7	62.47	64.50	-7	10,339	-0.07%
2020/05/28	1	62.30	0	0.00	61.50	1	10,282	0.01%
2020/05/27	1	62.00	1	62.20	62.00	0	10,402	0.00%
2020/05/26	7	62.00	1	62.00	62.00	6	10,471	0.06%
2020/05/25	1	60.60	2	61.55	61.50	-1	10,386	-0.01%
2020/05/22	7	60.66	1	60.60	60.70	6	10,385	0.06%
2020/05/21	19	60.69	0	0.00	60.60	19	10,324	0.18%
2020/05/20	9	61.29	0	0.00	61.00	9	10,203	0.09%
2020/05/19	14	61.77	1	61.20	61.10	13	10,136	0.13%
2020/05/18	2	62.65	1	62.80	63.00	1	9,912	0.01%
2020/05/15	21	62.72	9	62.71	62.60	12	9,872	0.12%
2020/05/14	2	66.15	0	0.00	66.00	2	9,435	0.02%
2020/05/13	1	66.00	1	66.40	66.50	0	9,364	0.00%
2020/05/12	4	65.90	1	66.40	66.00	3	9,318	0.03%
2020/05/11	9	66.76	5	67.04	66.90	4	9,223	0.04%
2020/05/07	0	0.00	3	65.50	65.30	-3	9,155	-0.03%
2020/05/06	0	0.00	2	65.10	65.00	-2	9,143	-0.02%
2020/05/05	1	65.60	1	65.90	65.30	0	9,168	0.00%
2020/05/04	12	64.91	1	65.60	64.90	11	9,171	0.12%
2020/04/30	1	65.90	0	0.00	66.10	1	9,167	0.01%
2020/04/29	1	65.50	1	66.00	65.50	0	9,145	0.00%
2020/04/28	1	65.70	1	65.70	65.90	0	9,085	0.00%
2020/04/27	6	65.80	6	65.42	65.40	0	9,228	0.00%
2020/04/24	2	64.90	6	64.70	64.70	-4	9,151	-0.04%
2020/04/23	1	64.10	0	0.00	64.40	1	9,083	0.01%
2020/04/22	2	63.00	0	0.00	63.10	2	8,999	0.02%
2020/04/21	6	63.93	1	63.70	63.20	5	8,908	0.06%
2020/04/20	2	65.00	1	64.90	64.40	1	8,809	0.01%
2020/04/17	2	65.35	0	0.00	65.10	2	8,824	0.02%
2020/04/16	2	64.45	1	64.50	65.00	1	8,673	0.01%
2020/04/15	2	64.50	5	64.64	64.80	-3	8,597	-0.03%
2020/04/14	1	63.40	4	63.35	63.70	-3	8,529	-0.04%
2020/04/13	3	62.20	0	0.00	62.00	3	8,480	0.04%
2020/04/08	0	0.00	2	62.70	62.50	-2	8,461	-0.02%
2020/04/07	0	0.00	1	61.80	61.80	-1	8,374	-0.01%
2020/04/06	1	60.40	9	60.98	61.60	-8	8,244	-0.10%
2020/04/01	3.1	58.69	6	58.30	58.40	-2.9	8,028	-0.04%
2020/03/31	3	59.03	1	58.50	58.00	2	7,929	0.03%
2020/03/30	6	58.40	2	59.40	59.30	4	7,705	0.05%
2020/03/27	8	60.43	6	60.28	60.10	2	7,575	0.03%
2020/03/26	0	0.00	11	55.34	55.10	-11	7,245	-0.15%
2020/03/25	2	55.25	1	54.50	54.90	1	7,265	0.01%
2020/03/24	1	52.30	3	52.00	51.90	-2	7,242	-0.03%
2020/03/20	0	0.00	5	51.34	51.80	-5	7,335	-0.07%
2020/03/19	4	48.50	1	49.15	48.10	3	7,245	0.04%
2020/03/18	1	50.30	0	0.00	50.30	1	7,137	0.01%
2020/03/17	4	50.85	1	51.00	50.70	3	7,143	0.04%
2020/03/16	7	53.60	0	0.00	52.60	7	7,083	0.10%
2020/03/13	4	52.73	3	55.00	55.30	1	7,017	0.01%
2020/03/12	5	57.64	0	0.00	56.80	5	6,839	0.07%
2020/03/11	15	60.23	3	59.60	59.40	12	6,756	0.18%
2020/03/09	3	60.70	3	62.07	61.30	0	6,612	0.00%
2020/03/06	2	61.40	0	0.00	61.30	2	6,580	0.03%
2020/03/05	1	62.20	1	62.70	62.90	0	6,605	0.00%
2020/03/03	1	61.30	5	61.00	61.00	-4	6,584	-0.06%
2020/03/02	7	60.44	6	60.70	60.30	1	6,503	0.02%
2020/02/26	1	64.20	0	0.00	64.20	1	6,378	0.02%
2020/02/25	2	64.70	3	64.07	64.70	-1	6,416	-0.02%
2020/02/24	0	0.00	5	64.50	64.50	-5	6,523	-0.08%
2020/02/18	1	64.90	0	0.00	66.00	1	6,983	0.01%
2020/02/17	0	0.00	1	65.50	65.80	-1	7,238	-0.01%
2020/02/13	1	66.10	0	0.00	65.40	1	8,226	0.01%
2020/02/11	0	0.00	1	64.80	65.50	-1	9,655	-0.01%
2020/02/06	2	65.75	1	66.30	66.60	1	9,648	0.01%
2020/02/05	0	0.00	1	65.00	64.80	-1	9,685	-0.01%
2020/02/04	1	65.20	2	65.20	64.80	-1	9,735	-0.01%
2020/02/03	0	0.00	3	63.87	63.90	-3	9,818	-0.03%
2020/01/31	0	0.00	3	63.23	63.60	-3	9,843	-0.03%
2020/01/30	4	63.15	25	63.83	62.80	-21	9,970	-0.21%
2020/01/17	11	67.98	0	0.00	67.90	11	9,809	0.11%
2020/01/16	1	67.90	2	67.95	68.00	-1	9,812	-0.01%
2020/01/13	0	0.00	1	68.90	69.20	-1	9,978	-0.01%
2020/01/10	3	67.43	0	0.00	67.00	3	10,257	0.03%
2020/01/09	5	67.10	0	0.00	67.40	5	10,402	0.05%
2020/01/08	2	67.30	2	67.35	67.70	0	10,386	0.00%
2020/01/07	0	0.00	3	68.00	68.30	-3	10,325	-0.03%
2020/01/06	1	66.70	0	0.00	66.80	1	10,281	0.01%
2020/01/03	1	68.70	0	0.00	68.20	1	10,280	0.01%
2020/01/02	2	68.20	0	0.00	68.60	2	10,267	0.02%
2019/12/31	1	68.50	0	0.00	68.40	1	10,309	0.01%
2019/12/27	0	0.00	1	69.50	69.40	-1	10,289	-0.01%
2019/12/26	3	69.17	0	0.00	69.20	3	10,324	0.03%
2019/12/24	0	0.00	2	69.90	69.20	-2	10,415	-0.02%
2019/12/23	1	70.20	3	70.07	69.80	-2	10,403	-0.02%
2019/12/19	1	70.60	6	70.30	70.20	-5	10,340	-0.05%
2019/12/18	6	71.00	10	70.60	71.10	-4	10,264	-0.04%
2019/12/17	0	0.00	13	69.68	69.80	-13	10,110	-0.13%
2019/12/16	2	68.65	1	69.40	68.70	1	10,061	0.01%
2019/12/13	1	68.90	1	69.10	68.80	0	10,081	0.00%
2019/12/12	2	69.60	1	69.60	69.00	1	10,022	0.01%
2019/12/11	1	68.30	0	0.00	68.70	1	9,921	0.01%
2019/12/10	0	0.00	1	68.00	68.90	-1	9,860	-0.01%
2019/12/06	0	0.00	1	69.00	69.00	-1	9,834	-0.01%
2019/12/05	6	69.10	0	0.00	68.80	6	9,812	0.06%
2019/12/03	0	0.00	2	68.60	69.10	-2	9,735	-0.02%
2019/12/02	1	67.50	2	66.90	67.50	-1	9,595	-0.01%
2019/11/29	3	68.07	2	68.35	68.00	1	9,533	0.01%
2019/11/28	0	0.00	2	69.40	69.50	-2	9,419	-0.02%
2019/11/27	2	69.50	0	0.00	69.70	2	9,548	0.02%
2019/11/26	1	70.50	3	70.23	70.20	-2	9,489	-0.02%
2019/11/25	8	70.06	3	69.87	69.90	5	9,335	0.05%
2019/11/21	2	70.70	5	71.02	71.30	-3	9,256	-0.03%
2019/11/20	4	70.90	15	71.00	71.00	-11	9,097	-0.12%
2019/11/19	1	70.70	7	70.47	70.70	-6	8,977	-0.07%
2019/11/18	4	70.35	11	70.02	70.00	-7	8,747	-0.08%
2019/11/15	2	70.30	1	69.50	69.80	1	8,659	0.01%
2019/11/14	3	69.53	5	69.94	70.00	-2	8,545	-0.02%
2019/11/13	10	70.06	4	70.03	70.00	6	8,312	0.07%
2019/11/12	7	67.90	10	68.14	68.60	-3	7,853	-0.04%
2019/11/11	19	67.23	34	66.99	66.70	-15	7,394	-0.20%
2019/11/08	28	66.33	73.7	66.63	67.30	-45.7	7,023	-0.65%
2019/11/07	0	0.00	6	61.02	61.20	-6	6,158	-0.10%
2019/11/06	0	0.00	1	61.20	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	21	60.90	61.00	-21	6,181	-0.34%
2019/11/04	1	60.60	7	61.09	61.10	-6	6,224	-0.10%
2019/11/01	0	0.00	4	60.10	60.20	-4	6,196	-0.06%
2019/10/31	2	59.25	3	59.43	59.30	-1	6,190	-0.02%
2019/10/30	4	60.55	4	61.10	60.40	0	6,095	0.00%
2019/10/29	2	60.40	9	60.79	60.70	-7	6,217	-0.11%
2019/10/25	0	0.00	5	59.46	59.60	-5	6,204	-0.08%
2019/10/24	0	0.00	1	58.80	59.30	-1	6,228	-0.02%
2019/10/23	0	0.00	1	59.40	59.20	-1	6,267	-0.02%
2019/10/22	0	0.00	9	58.86	58.50	-9	6,216	-0.14%
2019/10/21	2	58.15	7	58.04	58.30	-5	6,157	-0.08%
2019/10/18	16	58.31	4	58.80	58.00	12	6,074	0.20%
2019/10/17	1	57.30	20	56.95	57.30	-19	5,714	-0.33%
2019/10/16	18	55.46	5	55.30	55.50	13	5,511	0.24%
2019/10/09	2	54.25	1	54.50	54.00	1	5,533	0.02%
2019/10/08	2	55.65	1	55.30	55.10	1	5,520	0.02%
2019/10/07	1	55.10	3	55.07	55.50	-2	5,520	-0.04%
2019/10/03	1	54.30	1.5	54.15	54.60	-0.5	5,499	-0.01%
2019/09/27	1	54.00	0	0.00	54.00	1	5,447	0.02%
2019/09/26	1	54.20	0	0.00	54.70	1	5,459	0.02%
2019/09/24	0	0.00	1	54.70	55.00	-1	5,499	-0.02%
2019/09/20	2	54.45	0	0.00	54.60	2	5,506	0.04%
2019/09/18	5	54.30	9	54.44	54.70	-4	5,436	-0.07%
2019/09/17	2	53.80	6	53.82	53.90	-4	5,345	-0.07%
2019/09/16	0	0.00	13.1	53.35	53.50	-13.1	5,421	-0.24%
2019/09/12	2	53.30	8	53.34	53.40	-6	5,472	-0.11%
2019/09/11	0	0.00	1	53.00	53.00	-1	5,504	-0.02%
2019/09/09	0	0.00	1	52.70	52.90	-1	5,468	-0.02%
2019/09/06	3	52.90	21	52.80	52.80	-18	5,458	-0.33%
2019/09/05	0	0.00	6.1	52.59	52.70	-6.1	5,431	-0.11%
2019/09/04	4	52.25	2	52.30	52.40	2	5,497	0.04%
2019/09/03	1	51.90	22	51.99	51.90	-21	5,541	-0.38%
2019/09/02	0	0.00	4	52.50	52.20	-4	5,567	-0.07%
2019/08/30	0	0.00	17	52.00	52.40	-17	5,581	-0.30%
2019/08/28	1	50.70	0	0.00	50.50	1	5,400	0.02%
2019/08/27	1	50.30	0	0.00	50.40	1	5,391	0.02%
2019/08/26	0	0.00	4	50.10	50.00	-4	5,427	-0.07%
2019/08/23	2.1	50.85	0	50.80	50.70	2.1	5,469	0.04%
2019/08/22	3	51.03	5	50.90	51.10	-2	5,556	-0.04%
2019/08/21	2	51.25	1	51.40	51.30	1	5,627	0.02%
2019/08/20	2	51.45	3	51.13	51.10	-1	5,617	-0.02%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	2	50.00	3	50.93	51.00	-1	5,592	-0.02%
2019/08/15	4	50.13	4	50.15	50.10	0	5,512	0.00%
2019/08/14	9	51.31	8	51.25	50.70	1	5,523	0.02%
2019/08/13	7	50.60	3	50.70	50.50	4	5,505	0.07%
2019/08/12	6	49.95	6	50.04	50.60	0	5,493	0.00%
2019/08/08	8	48.31	0	0.00	48.00	8	5,414	0.15%
2019/08/07	6	48.22	10	48.05	48.00	-4	5,477	-0.07%
2019/08/06	17	47.30	4	47.31	47.70	13	5,537	0.23%
2019/08/05	12	48.55	1	48.75	48.45	11	5,533	0.20%
2019/08/02	9	49.77	0	0.00	49.70	9	5,541	0.16%
2019/08/01	18	50.60	1	50.60	50.80	17	5,735	0.30%
2019/07/31	14	51.47	0	0.00	50.90	14	6,001	0.23%
2019/07/30	7	56.07	0	0.00	56.00	7	5,782	0.12%
2019/07/29	1	57.10	2.1	57.00	57.00	-1.1	5,768	-0.02%
2019/07/26	2	56.90	1	57.60	57.50	1	5,731	0.02%
2019/07/25	1	57.00	3.1	57.10	57.40	-2.1	5,669	-0.04%
2019/07/24	1	56.10	0	0.00	56.10	1	5,675	0.02%
2019/07/23	0	0.00	6	55.90	55.90	-6	5,669	-0.11%
2019/07/22	2	55.80	0	0.00	55.80	2	5,704	0.04%
2019/07/19	0	0.00	14	55.79	55.60	-14	5,719	-0.24%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/17	2	55.50	0	0.00	55.40	2	5,893	0.03%
2019/07/16	5	56.12	1	56.00	56.30	4	5,932	0.07%
2019/07/15	1	55.00	5	55.30	55.00	-4	6,042	-0.07%
2019/07/12	5	55.10	61	55.20	55.00	-56	6,297	-0.89%
2019/07/11	0	0.00	4	55.38	55.50	-4	6,804	-0.06%
2019/07/10	1	54.40	0	0.00	54.70	1	7,505	0.01%
2019/07/09	53	54.49	19	54.40	54.50	34	7,637	0.45%
2019/07/08	1	55.00	22	55.00	55.10	-21	7,647	-0.27%
2019/07/05	2	54.90	0	0.00	55.10	2	7,660	0.03%
2019/07/04	0	0.00	1	54.80	54.70	-1	7,710	-0.01%
2019/07/03	2.8	54.50	0	0.00	54.50	2.8	7,790	0.04%
2019/07/02	2	54.50	0	0.00	54.60	2	7,808	0.03%
2019/07/01	1	54.40	1	54.40	54.50	0	7,840	0.00%
2019/06/26	5	54.00	0	0.00	54.00	5	7,916	0.06%
2019/06/25	2	53.80	0	0.00	53.70	2	7,976	0.03%
2019/06/24	3	54.20	0	0.00	54.20	3	8,010	0.04%
2019/06/20	11	53.60	4	54.00	54.10	7	7,932	0.09%
2019/06/19	4	53.40	6.6	52.74	53.40	-2.6	7,889	-0.03%
2019/06/18	1	52.00	3	52.13	52.20	-2	7,844	-0.03%
2019/06/14	1	51.90	4	51.90	52.00	-3	7,892	-0.04%
2019/06/13	6	51.38	20	51.68	51.50	-14	7,969	-0.18%
2019/06/12	8	51.78	12	51.74	52.20	-4	8,383	-0.05%
2019/06/10	6	50.57	0	0.00	50.30	6	8,293	0.07%
2019/06/06	8	50.54	0	0.00	50.00	8	8,306	0.10%
2019/06/05	5	50.92	5	50.88	51.00	0	8,423	0.00%
2019/06/04	2	51.00	0	0.00	50.70	2	8,466	0.02%
2019/05/31	1	51.80	4	51.55	51.50	-3	8,517	-0.04%
2019/05/30	1	50.00	10	51.00	51.10	-9	8,440	-0.11%
2019/05/29	7	49.61	5	49.25	49.40	2	8,432	0.02%
2019/05/28	2	50.60	1.1	50.59	50.00	0.9	8,395	0.01%
2019/05/27	4	50.85	4	50.50	50.60	0	8,375	0.00%
2019/05/24	0	0.00	3	50.50	50.50	-3	8,474	-0.04%
2019/05/23	2	50.15	2	50.10	50.10	0	8,582	0.00%
2019/05/22	1	50.30	5	50.58	50.50	-4	8,627	-0.05%
2019/05/21	6	50.35	7	50.53	50.40	-1	8,804	-0.01%
2019/05/20	7	50.53	6	50.43	50.50	1	8,846	0.01%
2019/05/17	15	49.98	6	50.00	49.95	9	8,864	0.10%
2019/05/16	7	50.11	7	50.34	49.95	0	8,820	0.00%
2019/05/15	10	50.87	1	51.00	50.90	9	8,787	0.10%
2019/05/14	27	50.19	24	50.63	50.80	3	8,743	0.03%
2019/05/13	8	51.63	6	51.43	51.70	2	8,680	0.02%
2019/05/10	76	51.73	52	51.67	51.70	24	8,645	0.28%
2019/05/09	108	51.95	111	51.93	52.00	-3	8,585	-0.03%	大買/大賣/
2019/05/08	132	53.97	126	53.77	53.50	6	8,315	0.07%	大買/大賣/
2019/05/07	2.1	57.30	7	57.46	57.20	-5	8,026	-0.06%
2019/05/06	48	57.99	2	57.60	57.00	46	8,125	0.57%
2019/04/30	2	57.90	2	58.40	58.30	0	7,912	0.00%
2019/04/29	0	0.00	1	58.60	58.30	-1	7,847	-0.01%
2019/04/26	2	58.85	0	0.00	58.80	2	7,833	0.03%
2019/04/25	2	59.25	0	0.00	59.20	2	7,834	0.03%
2019/04/24	10	59.90	0	0.00	59.40	10	7,862	0.13%
2019/04/23	5	58.60	1	58.80	59.10	4	7,782	0.05%
2019/04/22	5	59.18	1	59.20	58.90	4	7,733	0.05%
2019/04/19	17	60.54	0	0.00	60.10	17	7,713	0.22%
2019/04/18	4	61.60	22	61.81	60.90	-18	7,671	-0.23%
2019/04/17	39	62.91	35.1	62.59	61.10	4	7,539	0.05%
2019/04/16	20	59.74	10	59.62	60.90	10	7,192	0.14%
2019/04/15	6.1	55.20	19	54.77	55.50	-13	6,540	-0.20%
2019/04/12	7	53.87	0	0.00	53.80	7	6,451	0.11%
2019/04/11	39	54.15	7	54.19	53.60	32	6,445	0.50%
2019/04/10	6	53.90	22	53.78	54.20	-16	6,413	-0.25%
2019/04/09	0	0.00	4	53.80	54.30	-4	6,410	-0.06%
2019/04/03	8	52.69	18	52.67	52.70	-10	6,299	-0.16%
2019/04/02	2	53.15	10	53.10	53.00	-8	6,261	-0.13%
2019/04/01	4	52.78	1	53.10	53.00	3	6,228	0.05%
2019/03/29	10	53.35	0	0.00	53.30	10	6,099	0.16%
2019/03/28	1	53.00	0	0.00	53.00	1	6,067	0.02%
2019/03/27	1	52.30	1.5	52.50	52.50	-0.5	6,037	-0.01%
2019/03/26	3	51.80	1.6	52.16	52.00	1.4	5,996	0.02%
2019/03/25	4	51.35	0	0.00	51.40	4	5,977	0.07%
2019/03/22	2.1	52.15	1	52.10	52.10	1.1	5,960	0.02%
2019/03/21	2	52.10	20	52.00	51.80	-18	5,968	-0.30%
2019/03/20	2	51.90	5	51.92	52.10	-3	5,968	-0.05%
2019/03/19	2	52.10	0	0.00	52.10	2	5,944	0.03%
2019/03/18	24	51.72	1	51.90	51.90	23	5,967	0.39%
2019/03/15	16	52.03	2	51.90	52.40	14	5,896	0.24%
2019/03/14	5	54.46	0	0.00	54.20	5	5,474	0.09%
2019/03/13	2	54.70	7	54.94	54.90	-5	5,595	-0.09%
2019/03/12	3	54.87	4	54.90	54.90	-1	5,551	-0.02%
2019/03/11	3	53.40	10	53.97	53.90	-7	5,506	-0.13%
2019/03/07	0	0.00	2	52.35	52.40	-2	5,432	-0.04%
2019/03/06	20	52.30	20	52.40	52.40	0	5,427	0.00%
2019/03/04	8	51.83	0	0.00	51.80	8	5,537	0.14%
2019/02/27	3	52.53	2	52.80	52.80	1	5,499	0.02%
2019/02/26	11	53.27	11	53.55	53.00	0	5,490	0.00%
2019/02/25	0	0.00	7	53.50	53.70	-7	5,416	-0.13%
2019/02/21	6	52.45	0	0.00	52.50	6	5,238	0.11%
2019/02/20	7	52.17	0	0.00	52.50	7	5,169	0.14%
2019/02/19	2	51.40	3	51.90	51.50	-1	5,040	-0.02%
2019/02/18	0	0.00	5	51.40	51.20	-5	5,006	-0.10%
2019/02/14	3	50.93	2	50.80	50.60	1	5,132	0.02%
2019/02/13	2	50.80	0	0.00	50.70	2	5,154	0.04%
2019/02/11	2	51.20	13	51.48	51.00	-11	5,259	-0.21%
2019/01/30	0	0.00	1	51.80	51.80	-1	5,336	-0.02%
2019/01/29	1	51.20	7	51.21	51.40	-6	5,462	-0.11%
2019/01/28	7	51.79	1	51.90	51.50	6	5,462	0.11%
2019/01/25	2	49.98	17.2	50.00	51.00	-15.2	5,457	-0.28%
2019/01/22	0	0.00	1	49.00	49.00	-1	5,401	-0.02%
2019/01/21	3	49.28	8	49.16	49.00	-5	5,495	-0.09%
2019/01/18	0	0.00	2	48.55	48.95	-2	5,526	-0.04%
2019/01/17	0	0.00	7	48.71	48.60	-7	5,541	-0.13%
2019/01/16	1	48.90	1	49.00	48.90	0	5,539	0.00%
2019/01/15	1	48.90	1	48.80	48.90	0	5,593	0.00%
2019/01/14	10	48.00	0	0.00	48.15	10	5,570	0.18%
2019/01/11	0	0.00	2	48.10	48.10	-2	5,548	-0.04%
2019/01/10	2	48.15	4	48.10	48.50	-2	5,474	-0.04%
2019/01/09	5	47.84	0	0.00	48.00	5	5,422	0.09%
2019/01/08	8	47.33	0	0.00	47.40	8	5,403	0.15%
2019/01/07	1	48.65	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/03	1	49.50	0	0.00	49.60	1	5,461	0.02%
2019/01/02	1	50.20	2	50.30	50.20	-1	5,502	-0.02%
2018/12/28	0	0.00	11	51.40	51.40	-11	5,510	-0.20%
2018/12/26	1	49.95	0	0.00	49.70	1	5,629	0.02%
2018/12/25	1	49.60	0	0.00	49.90	1	5,676	0.02%
2018/12/24	2	49.50	1	50.60	50.60	1	5,738	0.02%
2018/12/22	0	0.00	3	49.90	49.95	-3	5,790	-0.05%
2018/12/21	2	50.20	0	0.00	50.40	2	5,986	0.03%
2018/12/20	8	50.29	0	0.00	49.90	8	6,148	0.13%
2018/12/18	8	50.70	0	0.00	50.70	8	6,314	0.13%
2018/12/17	1	51.40	2	51.15	51.30	-1	6,491	-0.02%
2018/12/13	3	51.30	0	0.00	51.70	3	6,571	0.05%
2018/12/12	1	51.20	1	51.10	51.20	0	6,605	0.00%
2018/12/06	5	50.78	0	0.00	50.10	5	7,050	0.07%
2018/12/05	1	52.80	2	53.00	52.90	-1	6,990	-0.01%
2018/12/04	10	53.80	5	54.10	53.80	5	7,131	0.07%
2018/12/03	1	53.80	5	54.04	54.10	-4	7,168	-0.06%
2018/11/29	0	0.00	5	53.40	52.40	-5	7,230	-0.07%
2018/11/28	8	52.20	0	0.00	53.00	8	7,195	0.11%
2018/11/23	2	50.00	7	50.00	49.70	-5	7,236	-0.07%
2018/11/22	3	51.17	1	50.70	50.10	2	7,204	0.03%
2018/11/21	5	50.70	5	51.00	51.20	0	7,211	0.00%
2018/11/19	0	0.00	2	51.30	52.50	-2	7,236	-0.03%
2018/11/16	1	50.30	0	0.00	51.00	1	7,258	0.01%
2018/11/15	1	50.90	0	0.00	50.30	1	7,281	0.01%
2018/11/14	4	50.78	0	0.00	50.70	4	7,347	0.05%
2018/11/13	2	48.53	52	48.71	51.20	-50	7,356	-0.68%
2018/11/12	2	51.90	2	51.20	51.10	0	7,337	0.00%
2018/11/09	0.4	52.40	0	0.00	52.20	0.4	7,313	0.01%
2018/11/08	7	51.99	37	52.07	51.90	-30	7,210	-0.42%
2018/11/07	83	51.41	18	51.11	51.30	65	7,148	0.91%
2018/11/06	6	52.28	2	52.90	51.90	4	7,093	0.06%
2018/11/05	2	55.10	2	54.30	54.40	0	7,198	0.00%
2018/11/02	3	54.97	3	55.10	55.40	0	7,214	0.00%
2018/11/01	2	55.90	0	0.00	56.00	2	7,235	0.03%
2018/10/29	0	0.00	2	57.20	55.30	-2	7,450	-0.03%
2018/10/26	0	0.00	1	53.90	54.50	-1	7,431	-0.01%
2018/10/23	9	54.18	0	0.00	54.00	9	7,746	0.12%
2018/10/19	0	0.00	2	57.00	57.50	-2	8,008	-0.02%
2018/10/17	0	0.00	3	58.40	56.80	-3	8,128	-0.04%
2018/10/16	0	0.00	2	57.10	56.80	-2	8,138	-0.02%
2018/10/15	3	53.80	0	0.00	54.00	3	8,170	0.04%
2018/10/12	7	52.79	0	0.00	53.90	7	8,204	0.09%
2018/10/11	25	54.18	10	54.32	53.80	15	8,194	0.18%
2018/10/09	7	59.81	7	59.60	59.60	0	8,068	0.00%
2018/10/08	2	60.80	0	0.00	60.60	2	8,084	0.02%
2018/10/05	2	60.70	0	0.00	61.30	2	8,095	0.02%
2018/10/04	4	60.10	4	60.60	60.90	0	8,056	0.00%
2018/10/03	6	60.63	1	60.70	60.50	5	7,961	0.06%
2018/10/02	2	61.00	0	0.00	61.00	2	7,960	0.03%
2018/09/28	6	60.10	6	60.73	61.10	0	7,917	0.00%
2018/09/27	16	60.55	8	60.90	60.90	8	7,811	0.10%
2018/09/26	4	62.33	1	61.90	62.10	3	7,624	0.04%
2018/09/25	1	64.40	0	0.00	64.20	1	7,483	0.01%
2018/09/21	0	0.00	3	62.50	65.10	-3	7,541	-0.04%
2018/09/19	1	64.70	0	0.00	65.50	1	7,535	0.01%
2018/09/18	1	64.60	0	0.00	64.90	1	7,627	0.01%
2018/09/14	4	65.40	2	64.90	65.60	2	7,751	0.03%
2018/09/13	1	60.10	0	0.00	60.90	1	7,565	0.01%
2018/09/12	31	59.92	20	60.00	60.10	11	7,568	0.15%
2018/09/11	5	59.20	10	58.80	59.90	-5	7,571	-0.07%
2018/09/10	5	59.04	2	59.30	58.80	3	7,639	0.04%
2018/09/07	3	61.43	1	61.10	61.20	2	7,704	0.03%
2018/09/06	5	62.66	27	62.89	62.50	-22	7,709	-0.29%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/08/31	0	0.00	1	66.20	66.20	-1	7,945	-0.01%
2018/08/30	1	64.50	0	0.00	64.50	1	7,987	0.01%
2018/08/28	0	0.00	2	65.25	65.20	-2	8,081	-0.02%
2018/08/27	0	0.00	1	64.30	64.50	-1	8,153	-0.01%
2018/08/24	2	63.15	0	0.00	63.70	2	8,186	0.02%
2018/08/22	2	63.90	1	64.50	64.50	1	8,521	0.01%
2018/08/21	1	63.80	0	0.00	64.30	1	8,490	0.01%
2018/08/20	1	65.80	1	66.00	65.60	0	8,393	0.00%
2018/08/17	8	65.74	0	0.00	65.40	8	8,433	0.09%
2018/08/16	1	66.70	0	0.00	66.50	1	8,397	0.01%
2018/08/15	1	67.60	2	67.25	67.20	-1	8,421	-0.01%
2018/08/13	1	68.00	3	68.17	67.80	-2	8,510	-0.02%
2018/08/10	2	68.20	9	68.33	69.00	-7	8,628	-0.08%
2018/08/09	0	0.00	2	66.70	66.70	-2	8,437	-0.02%
2018/08/06	3	66.10	0	0.00	66.00	3	8,446	0.04%
2018/08/03	1	66.10	1	66.70	66.70	0	8,554	0.00%
2018/08/02	3	66.83	0	0.00	66.60	3	8,514	0.04%
2018/08/01	2	67.50	3	68.30	67.50	-1	8,558	-0.01%
2018/07/31	0	0.00	11	67.61	68.10	-11	8,505	-0.13%
2018/07/30	1	66.50	1	66.40	66.50	0	8,359	0.00%
2018/07/27	5	68.82	8	68.89	69.20	-3	8,238	-0.04%
2018/07/26	10	67.82	0	0.00	67.90	10	8,051	0.12%
2018/07/25	1	68.80	30	68.60	68.70	-29	7,970	-0.36%
2018/07/24	10	69.10	4	68.83	69.10	6	7,906	0.08%
2018/07/20	0	0.00	6	68.20	68.40	-6	7,839	-0.08%
2018/07/19	11	67.61	5	67.80	67.30	6	7,779	0.08%
2018/07/18	11	66.75	12	67.32	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	13	65.88	66.70	-13	7,697	-0.17%
2018/07/16	1	65.30	0	0.00	65.30	1	7,641	0.01%
2018/07/12	5	63.00	0	0.00	63.10	5	7,629	0.07%
2018/07/11	1	62.60	1	62.70	62.60	0	7,681	0.00%
2018/07/10	0	0.00	1	63.50	63.80	-1	7,740	-0.01%
2018/07/09	0	0.00	1	63.00	62.90	-1	7,748	-0.01%
2018/07/06	1	62.00	0	0.00	62.40	1	7,827	0.01%
2018/07/05	1	63.50	0	0.00	63.10	1	7,836	0.01%
2018/07/04	2	63.20	1	63.10	63.40	1	7,894	0.01%
2018/07/03	0	0.00	22.1	63.09	63.00	-22.1	8,002	-0.28%
2018/06/29	1.2	62.67	10	62.53	62.70	-8.8	7,960	-0.11%
2018/06/28	30	60.84	3	61.10	60.90	27	7,855	0.34%
2018/06/27	4	62.25	0	0.00	62.00	4	7,719	0.05%
2018/06/26	3	62.40	2.2	62.43	62.10	0.9	7,654	0.01%
2018/06/25	3	64.37	0	0.00	63.80	3	7,524	0.04%
2018/06/22	19	64.97	2	65.00	65.00	17	7,433	0.23%
2018/06/21	2	66.00	0	0.00	66.00	2	7,359	0.03%
2018/06/20	1	65.20	1	66.40	67.00	0	7,443	0.00%
2018/06/19	2	65.30	1	65.20	65.30	1	7,395	0.01%
2018/06/15	5	66.40	2	66.90	66.20	3	7,276	0.04%
2018/06/14	2	66.50	3	66.87	66.50	-1	7,127	-0.01%
2018/06/13	1	67.30	2	66.80	66.70	-1	7,133	-0.01%
2018/06/12	2	67.50	2	67.70	67.30	0	7,456	0.00%
2018/06/11	5	67.10	2	67.00	67.80	3	7,380	0.04%
2018/06/08	2	68.25	3	68.87	67.90	-1	7,316	-0.01%
2018/06/07	10	67.93	1	67.90	67.80	9	7,122	0.13%
2018/06/06	3	68.40	1	67.90	68.50	2	7,133	0.03%
2018/06/05	6	67.00	2	66.90	67.30	4	7,043	0.06%
2018/06/04	5	65.72	4	66.25	66.60	1	6,949	0.01%
2018/06/01	12	63.33	23	64.83	64.90	-11	6,869	-0.16%
2018/05/31	10	64.30	0	0.00	63.30	10	6,838	0.15%
2018/05/30	3	65.17	0	0.00	65.00	3	6,577	0.05%
2018/05/29	8	66.29	2	66.40	66.00	6	6,510	0.09%
2018/05/28	2	65.90	4	65.90	66.00	-2	6,483	-0.03%
2018/05/25	0	0.00	4	65.80	66.10	-4	6,495	-0.06%
2018/05/24	3	64.50	1	65.30	65.00	2	6,445	0.03%
2018/05/23	7	65.04	0	0.00	65.00	7	6,377	0.11%
2018/05/22	5	65.14	0	0.00	65.00	5	6,467	0.08%
2018/05/21	3	64.60	3	64.93	65.00	0	6,557	0.00%
2018/05/18	12	65.24	1	65.30	65.00	11	6,557	0.17%
2018/05/17	14	67.28	2	67.15	67.20	12	6,511	0.18%
2018/05/15	2	66.95	25	66.90	66.90	-23	6,665	-0.35%
2018/05/14	10	66.80	5	67.50	67.50	5	6,849	0.07%
2018/05/11	28	67.31	0	0.00	67.00	28	6,863	0.41%
2018/05/10	5	68.70	0	0.00	68.60	5	6,723	0.07%
2018/05/09	2	68.95	0	0.00	68.90	2	6,771	0.03%
2018/05/08	0	0.00	1	70.00	70.00	-1	6,748	-0.01%
2018/05/04	1	70.00	0	0.00	69.80	1	7,080	0.01%
2018/05/03	2	70.10	0	0.00	70.70	2	7,117	0.03%
2018/05/02	0	0.00	2	70.30	71.00	-2	7,220	-0.03%
2018/04/30	0	0.00	2	69.40	69.50	-2	7,218	-0.03%
2018/04/27	0	0.00	1	68.60	68.70	-1	7,337	-0.01%
2018/04/26	6	68.32	0	68.60	68.30	6	7,428	0.08%
2018/04/25	7	69.06	0	0.00	68.60	7	7,458	0.09%
2018/04/24	1	69.60	0	0.00	69.10	1	7,537	0.01%
2018/04/19	1	69.30	0	0.00	69.50	1	7,699	0.01%
2018/04/18	2	69.35	0	0.00	69.10	2	7,853	0.03%
2018/04/17	1.2	69.17	0	0.00	69.00	1.2	7,917	0.02%
2018/04/13	1	71.10	1	71.30	71.10	0	7,902	0.00%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/10	0	0.00	1	71.80	71.80	-1	8,034	-0.01%
2018/04/09	7	72.10	2	72.20	72.20	5	8,039	0.06%
2018/04/03	8	72.11	0	0.00	72.00	8	7,974	0.10%
2018/04/02	1	72.80	0	0.00	72.80	1	7,947	0.01%
2018/03/31	2	73.50	6	73.20	73.00	-4	7,978	-0.05%
2018/03/29	5	72.60	0	0.00	72.60	5	8,048	0.06%
2018/03/26	6	73.42	10	72.90	73.50	-4	8,013	-0.05%
2018/03/23	1	73.20	0	0.00	73.50	1	8,130	0.01%
2018/03/21	4	74.75	0	0.00	74.50	4	8,290	0.05%
2018/03/19	1	75.20	1	75.40	75.50	0	8,424	0.00%
2018/03/16	10	74.20	2	75.80	76.10	8	8,395	0.10%
2018/03/14	0.2	76.50	0	0.00	76.50	0.2	8,309	0.00%
2018/03/13	1	77.30	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	2	76.25	77.40	-2	8,568	-0.02%
2018/03/09	2	74.60	2	74.90	75.00	0	8,656	0.00%
2018/03/06	2	73.80	0	0.00	73.90	2	9,051	0.02%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	2	75.00	75.00	-2	9,553	-0.02%
2018/02/26	11	75.55	0	0.00	74.90	11	9,606	0.11%
2018/02/23	0	0.00	8	75.49	75.60	-8	9,770	-0.08%
2018/02/22	5	74.28	0	0.00	73.70	5	9,939	0.05%
2018/02/21	10	73.00	6	74.73	76.00	4	9,970	0.04%
2018/02/12	7	74.13	4	73.35	72.30	3	10,052	0.03%
2018/02/09	3	71.73	9	71.29	73.40	-6	10,206	-0.06%
2018/02/07	20	74.00	1	73.10	73.60	19	10,332	0.18%
2018/02/06	13	72.85	12	72.10	71.50	1	10,314	0.01%
2018/02/05	2	77.00	6	77.23	77.00	-4	10,248	-0.04%
2018/02/02	14	77.20	0	0.00	77.60	14	10,482	0.13%
2018/02/01	1	78.40	0	0.00	77.00	1	10,459	0.01%
2018/01/31	6.1	79.15	0	0.00	79.00	6.1	10,408	0.06%
2018/01/30	15	79.12	9	80.73	79.90	6	10,369	0.06%
2018/01/29	2	78.10	0	0.00	78.50	2	10,080	0.02%
2018/01/26	1	78.30	5	78.50	78.40	-4	10,063	-0.04%
2018/01/25	2	78.40	10	78.79	79.00	-8	10,070	-0.08%
2018/01/24	3	77.50	0	0.00	77.60	3	9,969	0.03%
2018/01/23	0	0.00	5	78.00	78.00	-5	10,000	-0.05%
2018/01/22	2	76.80	3	76.70	77.40	-1	9,954	-0.01%
2018/01/19	2	76.95	10	77.10	77.30	-8	9,898	-0.08%
2018/01/18	6	77.05	8.4	77.19	76.70	-2.4	9,823	-0.02%
2018/01/17	3	75.73	9	76.66	77.10	-6	9,719	-0.06%
2018/01/16	4	75.30	1	75.10	75.50	3	9,607	0.03%
2018/01/15	3	75.13	7	75.10	75.10	-4	9,577	-0.04%
2018/01/12	4.4	74.77	16.2	74.58	75.10	-11.9	9,655	-0.12%
2018/01/11	2	71.90	6	72.33	72.50	-4	9,617	-0.04%
2018/01/10	3	71.73	9	72.17	72.50	-6	9,623	-0.06%
2018/01/09	3	72.03	9	72.20	72.20	-6	9,658	-0.06%
2018/01/05	0	0.00	6	71.73	72.00	-6	9,559	-0.06%
2018/01/03	3	72.43	4	72.60	72.60	-1	9,580	-0.01%
2018/01/02	1	71.60	5	72.24	72.10	-4	9,546	-0.04%