和碩 (4938)-元大-板橋三民券商分點個股進出

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
96.6
漲跌
▲0.2
漲幅
+0.21%
成交量
8,733張
產業
上市電腦週邊類股
1632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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/04/17	6	96.12	3	96.53	96.40	3	13,289	0.02%
2024/04/16	2.4	97.17	5	97.36	95.40	-2.7	13,217	-0.02%
2024/04/15	1.2	99.69	3	99.67	98.70	-1.8	12,982	-0.01%
2024/04/12	9	98.69	2	98.45	98.30	7	12,865	0.05%
2024/04/11	1	100.00	6	100.58	101.50	-5	12,727	-0.04%
2024/04/10	2	102.50	4	101.75	101.00	-2	12,741	-0.02%
2024/04/09	1	101.00	2.1	100.71	100.50	-1.1	12,653	-0.01%
2024/04/08	4	99.13	14	100.69	101.00	-10	12,569	-0.08%
2024/04/03	1.1	97.59	0	0.00	97.40	1.1	12,409	0.01%
2024/04/02	2.1	98.74	0	0.00	98.30	2.1	12,352	0.02%
2024/04/01	9	98.53	3	99.17	97.50	6	12,444	0.05%
2024/03/29	2.1	99.70	18	101.07	102.00	-15.9	12,305	-0.13%
2024/03/28	3	99.90	16	99.14	99.70	-13	11,794	-0.11%
2024/03/27	4.4	97.68	1	97.00	98.40	3.4	11,473	0.03%
2024/03/26	20	97.94	13.1	98.14	97.80	6.9	11,451	0.06%
2024/03/25	8.2	101.37	10	101.45	101.50	-1.8	11,190	-0.02%
2024/03/22	11	102.32	6.5	102.31	102.00	4.5	10,988	0.04%
2024/03/21	16.8	102.27	20.2	103.62	104.50	-3.4	10,738	-0.03%
2024/03/20	72.4	104.70	59.5	104.28	103.50	12.9	10,139	0.13%
2024/03/19	23.8	94.92	80.1	97.71	100.00	-56.3	8,878	-0.63%
2024/03/18	1	89.20	18	89.78	91.00	-17	8,004	-0.21%
2024/03/15	2	89.90	14	89.00	89.10	-12	7,842	-0.15%
2024/03/14	5.1	88.73	1	89.30	88.60	4.1	7,682	0.05%
2024/03/13	10.9	89.91	13.2	89.92	89.90	-2.3	7,542	-0.03%
2024/03/12	0	0.00	9	86.37	87.50	-9	7,197	-0.13%
2024/03/11	0	0.00	6	85.10	85.10	-6	7,121	-0.08%
2024/03/07	0	0.00	4.1	85.28	85.40	-4.1	7,063	-0.06%
2024/03/06	5	86.20	2	85.65	86.50	3	6,997	0.04%
2024/03/05	6	85.57	1	86.20	86.50	5	7,064	0.07%
2024/03/04	2	85.70	1	85.90	86.00	1	7,086	0.01%
2024/02/29	0	84.70	2	84.50	85.50	-2	7,042	-0.03%
2024/02/27	0.3	85.40	0	0.00	84.30	0.3	6,954	0.00%
2024/02/26	0.1	85.45	1	85.30	85.60	-0.9	6,928	-0.01%
2024/02/23	3	86.87	2	86.35	85.90	1	6,926	0.01%
2024/02/22	1	86.40	4.1	86.37	86.60	-3.1	6,984	-0.04%
2024/02/21	0	0.00	1	85.30	85.90	-1	6,966	-0.01%
2024/02/20	1	85.20	7	84.96	85.50	-6	7,099	-0.08%
2024/02/19	0	0.00	4	84.63	84.80	-4	7,108	-0.06%
2024/02/16	0	84.70	1.5	84.64	84.70	-1.5	7,199	-0.02%
2024/02/15	3	83.90	0	83.60	83.70	3	7,308	0.04%
2024/02/05	3.4	83.34	1	84.80	84.50	2.4	7,268	0.03%
2024/02/02	0	84.00	0	0.00	84.30	0	7,266	0.00%
2024/02/01	0.3	83.60	0	0.00	84.10	0.3	7,299	0.00%
2024/01/31	1	82.80	0	0.00	82.70	1	7,276	0.01%
2024/01/30	3.3	83.93	0	0.00	83.80	3.3	7,219	0.05%
2024/01/29	1	84.10	1	84.20	84.20	0	7,241	0.00%
2024/01/26	1	83.32	0	0.00	83.30	1	7,212	0.01%
2024/01/25	1	86.07	5.2	84.87	84.20	-4.2	7,174	-0.06%
2024/01/24	6	85.65	10.1	86.02	86.10	-4.1	7,126	-0.06%
2024/01/22	2	83.75	1	83.00	83.00	1	6,794	0.01%
2024/01/19	0	0.00	5	81.60	82.60	-5	6,812	-0.07%
2024/01/18	1	80.70	0	0.00	80.70	1	6,816	0.01%
2024/01/17	20.1	81.09	2.2	81.59	80.80	17.9	6,811	0.26%
2024/01/16	2.1	82.00	1.1	81.81	81.80	1	6,705	0.02%
2024/01/15	1	83.58	0.1	82.90	82.40	0.9	6,637	0.01%
2024/01/11	1	82.40	0	0.00	82.50	1	6,663	0.02%
2024/01/10	0	83.40	0	0.00	82.90	0	6,595	0.00%
2024/01/09	4.2	83.81	0	0.00	83.80	4.2	6,670	0.06%
2024/01/08	6	84.12	0	0.00	83.90	6	6,669	0.09%
2024/01/05	4	83.90	1	84.20	83.90	3	6,640	0.05%
2024/01/04	0.1	84.92	2.5	84.50	84.60	-2.4	6,633	-0.04%
2024/01/03	9	85.69	2	85.75	85.90	7	6,624	0.11%
2024/01/02	3	86.76	3	87.07	87.40	0	6,564	0.00%
2023/12/29	6	85.77	46	87.05	87.30	-40	6,566	-0.61%
2023/12/28	4	88.20	4	89.55	88.20	0	6,480	0.00%
2023/12/27	35	89.49	16.3	89.32	89.50	18.7	6,434	0.29%
2023/12/26	1	87.00	8.2	87.18	88.00	-7.2	6,217	-0.12%
2023/12/25	1	86.20	5.1	86.40	86.80	-4.1	6,146	-0.07%
2023/12/21	2	84.85	2	85.30	85.90	0	5,982	0.00%
2023/12/20	2	85.95	14	86.06	86.50	-12	5,833	-0.21%
2023/12/19	1	85.10	3	84.53	85.00	-2	5,606	-0.04%
2023/12/18	4	84.98	3	85.30	85.50	1	5,517	0.02%
2023/12/15	0	0.00	2.9	84.72	84.50	-2.9	5,391	-0.05%
2023/12/14	0	0.00	2	85.30	85.50	-2	5,312	-0.04%
2023/12/13	0	0.00	4.6	84.45	84.80	-4.6	5,223	-0.09%
2023/12/12	0	0.00	24	83.06	83.10	-24	5,215	-0.46%
2023/12/11	0	0.00	4	82.28	82.50	-4	5,183	-0.08%
2023/12/08	0	0.00	1	81.70	81.70	-1	5,160	-0.02%
2023/12/07	0	0.00	3	81.50	81.10	-3	5,228	-0.06%
2023/12/06	0	0.00	6	81.18	81.30	-6	5,337	-0.11%
2023/12/05	1	79.80	1	80.30	80.80	0	5,343	0.00%
2023/12/01	0	0.00	1	80.70	81.30	-1	5,371	-0.02%
2023/11/30	0	0.00	1	80.80	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	4	81.73	81.70	-4	5,281	-0.08%
2023/11/28	0	0.00	2	81.15	81.10	-2	5,277	-0.04%
2023/11/27	2	80.95	3	80.80	80.80	-1	5,313	-0.02%
2023/11/24	1	80.90	0	0.00	80.80	1	5,343	0.02%
2023/11/22	4	81.23	1	80.80	81.00	3	5,469	0.05%
2023/11/21	1	81.60	1.1	81.90	81.90	-0.1	5,630	0.00%
2023/11/20	1	80.70	4.6	80.98	81.10	-3.6	5,878	-0.06%
2023/11/17	0	0.00	18.5	80.03	80.80	-18.5	5,985	-0.31%
2023/11/16	0	0.00	6	79.75	80.00	-6	5,989	-0.10%
2023/11/15	4	80.40	26.3	79.85	80.00	-22.3	6,078	-0.37%
2023/11/14	0	0.00	21.2	79.36	79.50	-21.2	6,138	-0.35%
2023/11/13	13	77.66	0	0.00	77.90	13	6,124	0.21%
2023/11/10	0	78.10	1	78.20	78.30	-1	6,225	-0.02%
2023/11/09	1	78.00	5	78.20	78.00	-4	6,305	-0.06%
2023/11/08	1	77.70	0	0.00	78.00	1	6,356	0.02%
2023/11/07	0	0.00	1	77.80	78.00	-1	6,421	-0.02%
2023/11/06	2	77.55	0	0.00	77.50	2	6,614	0.03%
2023/11/03	0.5	77.00	0	0.00	76.70	0.5	6,670	0.01%
2023/11/02	0	0.00	0.1	77.40	77.20	-0.1	6,767	0.00%
2023/11/01	0	0.00	1	76.20	76.90	-1	6,838	-0.01%
2023/10/31	5.2	76.03	0	0.00	75.40	5.2	6,907	0.08%
2023/10/30	1	76.20	1	76.70	76.50	0	6,963	0.00%
2023/10/27	1	76.70	0	0.00	76.60	1	7,002	0.01%
2023/10/26	0.1	76.30	0	0.00	76.40	0.1	7,180	0.00%
2023/10/24	0	0.00	1	76.50	76.80	-1	7,382	-0.01%
2023/10/23	0	76.00	0	0.00	75.40	0	7,533	0.00%
2023/10/20	1	75.40	3	75.30	76.00	-2	7,910	-0.03%
2023/10/19	0	76.63	1	77.20	76.60	-1	8,293	-0.01%
2023/10/18	2	76.60	1	76.30	76.90	1	8,554	0.01%
2023/10/17	3	77.77	2	78.25	77.00	1	8,891	0.01%
2023/10/12	0	0.00	0.2	78.44	78.90	-0.2	12,173	0.00%
2023/10/11	0	0.00	3	78.73	78.10	-3	12,236	-0.02%
2023/10/05	0	0.00	1	77.50	77.70	-1	12,401	-0.01%
2023/09/28	0	0.00	4	76.80	76.60	-4	12,507	-0.03%
2023/09/27	4.1	76.29	0	0.00	76.30	4.1	12,570	0.03%
2023/09/26	0.1	76.10	0	0.00	76.00	0.1	12,860	0.00%
2023/09/25	0	76.80	0	0.00	76.70	0	13,053	0.00%
2023/09/21	0	0.00	1	76.60	76.50	-1	13,295	-0.01%
2023/09/19	2	77.35	0	0.00	77.20	2	13,334	0.01%
2023/09/15	1	77.70	5	77.90	78.10	-4	13,460	-0.03%
2023/09/14	0	0.00	13	77.67	77.50	-13	13,389	-0.10%
2023/09/12	15	75.30	18	75.95	76.70	-3	14,226	-0.02%
2023/09/11	14.2	75.66	2	77.20	74.90	12.2	14,315	0.09%
2023/09/08	1	77.20	3	78.00	78.10	-2	14,255	-0.01%
2023/09/07	1	77.90	1	77.90	77.70	0	14,309	0.00%
2023/09/06	0	0.00	8	78.19	77.80	-8	14,359	-0.06%
2023/09/05	3	77.10	2	77.30	77.70	1	14,400	0.01%
2023/09/04	2	77.05	3	77.20	77.30	-1	14,516	-0.01%
2023/09/01	1	77.40	6	77.67	77.70	-5	14,570	-0.03%
2023/08/31	0	0.00	8	78.23	78.00	-8	14,595	-0.05%
2023/08/30	2	78.50	4	78.40	78.50	-2	14,722	-0.01%
2023/08/29	2	78.00	1	78.10	78.30	1	14,915	0.01%
2023/08/28	0	0.00	3.2	78.71	78.70	-3.2	14,904	-0.02%
2023/08/25	3.1	78.55	3	79.60	78.90	0.1	14,987	0.00%
2023/08/24	7.1	79.52	18.2	79.90	80.10	-11.1	14,881	-0.07%
2023/08/23	6	78.47	3	78.60	78.70	3	14,565	0.02%
2023/08/22	6	77.90	9	77.56	77.80	-3	14,486	-0.02%
2023/08/21	1	76.50	1	77.50	76.70	0	14,343	0.00%
2023/08/18	17.5	77.64	3	77.73	76.90	14.5	14,225	0.10%
2023/08/17	2.2	76.82	1	76.80	77.30	1.2	14,094	0.01%
2023/08/16	0	0.00	3	77.20	77.40	-3	13,978	-0.02%
2023/08/15	1.1	76.23	4	76.60	76.60	-2.9	13,908	-0.02%
2023/08/14	0.2	75.41	0	0.00	75.50	0.2	13,846	0.00%
2023/08/11	1	76.30	0.5	76.00	76.20	0.5	13,859	0.00%
2023/08/10	3.1	76.37	6	75.62	76.10	-2.9	13,824	-0.02%
2023/08/09	6	78.37	9	78.16	78.40	-3	13,609	-0.02%
2023/08/08	13	77.06	3	77.50	77.50	10	13,510	0.07%
2023/08/07	2.1	77.10	1	76.80	76.70	1.1	13,417	0.01%
2023/08/04	2.1	75.34	0.2	76.70	76.70	1.9	13,310	0.01%
2023/08/02	0.1	76.60	7.1	76.45	75.80	-7	13,195	-0.05%
2023/08/01	0.1	76.20	1	76.40	76.20	-0.9	13,033	-0.01%
2023/07/31	3	76.86	0.5	76.60	76.40	2.5	12,942	0.02%
2023/07/28	0.1	77.80	1	78.60	78.70	-1	12,711	-0.01%
2023/07/27	2.1	77.86	16	77.52	77.50	-13.9	12,594	-0.11%
2023/07/26	6	78.67	19	78.61	78.80	-13	12,450	-0.10%
2023/07/25	5	80.86	57.3	80.79	80.20	-52.2	12,303	-0.42%
2023/07/24	11	78.92	10.5	79.20	78.80	0.5	11,989	0.00%
2023/07/21	1.1	76.26	7.1	76.72	76.60	-6	11,653	-0.05%
2023/07/20	11.2	76.41	25.2	76.52	76.10	-14	11,433	-0.12%
2023/07/19	23.5	80.01	16.1	78.95	76.80	7.4	11,091	0.07%
2023/07/18	107.9	85.52	78.6	87.45	84.20	29.3	10,245	0.29%	大買/
2023/07/17	7	80.46	94.8	81.21	81.90	-87.8	8,199	-1.07%
2023/07/14	11.5	75.23	1	74.60	74.50	10.5	7,719	0.14%
2023/07/13	86.2	74.47	72.1	74.10	74.20	14.1	7,601	0.19%
2023/07/12	4.2	71.76	1	72.30	72.10	3.2	7,436	0.04%
2023/07/11	1	71.01	2	70.85	71.50	-1	7,381	-0.01%
2023/07/10	0.2	70.00	0	0.00	69.90	0.2	7,371	0.00%
2023/07/07	0.8	70.35	1	70.50	70.50	-0.2	7,383	0.00%
2023/07/06	3.1	70.73	2	71.10	70.70	1.1	7,363	0.02%
2023/07/05	5.1	71.88	0	0.00	71.50	5.1	7,229	0.07%
2023/07/04	23	73.48	2	72.35	72.20	21	7,130	0.29%
2023/07/03	1	75.90	3	76.03	76.00	-2	6,909	-0.03%
2023/06/30	7	74.89	1	74.70	74.80	6	6,771	0.09%
2023/06/29	2	75.30	1	75.10	75.10	1	6,656	0.02%
2023/06/28	4	74.78	2.3	75.11	74.80	1.7	6,578	0.03%
2023/06/27	2.1	74.92	8.4	74.52	74.70	-6.3	6,554	-0.10%
2023/06/26	21.4	75.79	6	75.62	75.30	15.4	6,478	0.24%
2023/06/21	2	77.10	3	76.77	77.00	-1	6,359	-0.02%
2023/06/20	2	76.35	13.4	76.66	76.40	-11.4	6,345	-0.18%
2023/06/19	6	77.85	14	77.79	77.10	-8	6,266	-0.13%
2023/06/16	7	80.61	31.1	80.18	79.30	-24.1	6,128	-0.39%
2023/06/15	12	79.56	16.5	79.29	79.40	-4.5	5,369	-0.08%
2023/06/14	1	78.10	5	77.88	78.00	-4	5,251	-0.08%
2023/06/13	1	78.29	9	78.12	78.00	-8	5,214	-0.15%
2023/06/12	3	77.54	5	78.02	77.60	-2	5,273	-0.04%
2023/06/09	12.1	78.26	5	78.02	78.10	7.1	5,217	0.14%
2023/06/08	12.8	77.96	2	78.20	77.40	10.8	5,167	0.21%
2023/06/07	1.1	77.79	0.3	77.90	78.20	0.9	5,067	0.02%
2023/06/06	0.3	77.59	9	78.08	77.50	-8.7	4,999	-0.17%
2023/06/05	5.1	78.14	20	78.30	78.00	-14.9	4,932	-0.30%
2023/06/02	7	77.33	10	77.10	77.10	-3	4,767	-0.06%
2023/06/01	0	75.62	6	75.05	75.70	-6	4,541	-0.13%
2023/05/31	8	75.35	3	75.53	75.30	5	4,480	0.11%
2023/05/30	17	74.70	1.1	74.80	75.00	15.9	4,343	0.37%
2023/05/29	6	74.55	16.1	74.53	74.70	-10.1	4,292	-0.23%
2023/05/26	4.5	73.84	32	74.05	74.50	-27.5	4,279	-0.64%
2023/05/25	1	73.80	5.1	73.47	73.60	-4.1	4,183	-0.10%
2023/05/24	6	73.13	6.2	72.71	73.50	-0.2	4,171	-0.01%
2023/05/23	2.2	73.00	0	0.00	73.10	2.2	4,149	0.05%
2023/05/22	4	73.15	3	73.33	73.40	1	4,114	0.02%
2023/05/19	1	73.19	32	73.17	73.20	-31	4,072	-0.76%
2023/05/18	9	72.30	2.2	72.36	72.40	6.9	3,997	0.17%
2023/05/17	2	71.30	28	71.77	72.30	-26	3,986	-0.65%
2023/05/16	6.1	70.99	28.1	71.08	71.30	-22	3,882	-0.57%
2023/05/15	0	0.00	5	70.22	70.20	-5	3,872	-0.13%
2023/05/12	5	69.68	0	0.00	69.70	5	3,871	0.13%
2023/05/11	0	0.00	5	71.10	70.70	-5	3,826	-0.13%
2023/05/10	0	0.00	1.1	70.01	70.40	-1.1	3,810	-0.03%
2023/05/09	0	0.00	10	70.40	70.50	-10	3,837	-0.26%
2023/05/04	2	70.00	0	0.00	70.20	2	3,961	0.05%
2023/05/02	0	0.00	2	70.40	70.50	-2	4,086	-0.05%
2023/04/27	7	69.77	5	69.94	69.60	2	4,145	0.05%
2023/04/26	1	69.40	0	0.00	69.70	1	4,071	0.02%
2023/04/25	6	69.20	4	69.45	69.00	2	3,961	0.05%
2023/04/24	3	69.90	0	0.00	69.70	3	3,855	0.08%
2023/04/21	0	0.00	2	70.35	70.10	-2	3,774	-0.05%
2023/04/19	0	0.00	1.5	70.10	70.20	-1.5	3,723	-0.04%
2023/04/13	0	0.00	1.2	70.48	70.30	-1.2	3,653	-0.03%
2023/04/12	0	0.00	82	70.70	70.60	-82	3,635	-2.26%
2023/04/11	1	69.70	1	70.00	70.40	0	3,604	0.00%
2023/04/10	1	69.80	0	0.00	69.90	1	3,573	0.03%
2023/04/07	3	70.60	5	70.46	70.40	-2	3,558	-0.06%
2023/04/06	0	0.00	2	70.20	70.50	-2	3,537	-0.06%
2023/03/31	1	69.90	2	69.95	69.70	-1	3,480	-0.03%
2023/03/30	1	69.70	0	0.00	69.90	1	3,647	0.03%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/27	0	0.00	2	69.90	69.90	-2	4,367	-0.05%
2023/03/24	0	0.00	1.3	69.75	69.90	-1.3	4,654	-0.03%
2023/03/23	0.3	69.50	1	69.80	69.80	-0.7	4,667	-0.02%
2023/03/22	2	69.30	0	0.00	69.40	2	4,691	0.04%
2023/03/21	0	0.00	2	69.10	69.30	-2	4,771	-0.04%
2023/03/20	0.2	68.10	0	0.00	68.40	0.2	4,785	0.00%
2023/03/17	1	68.00	3	67.83	67.90	-2	4,828	-0.04%
2023/03/16	1	67.00	3	67.10	67.40	-2	4,805	-0.04%
2023/03/15	6	67.10	2	66.80	66.60	4	4,826	0.08%
2023/03/14	0	0.00	1	69.10	69.00	-1	4,722	-0.02%
2023/03/13	1	68.30	6	68.98	69.40	-5	4,759	-0.11%
2023/03/10	2	69.00	1	68.80	69.00	1	4,742	0.02%
2023/03/09	1	69.50	0	0.00	69.80	1	4,780	0.02%
2023/03/08	0	0.00	1	69.30	69.80	-1	4,829	-0.02%
2023/03/07	0.1	69.60	5	69.56	69.90	-4.9	4,838	-0.10%
2023/03/06	0	0.00	2.1	68.90	69.00	-2.1	4,816	-0.04%
2023/03/03	0	0.00	2	68.35	68.30	-2	4,817	-0.04%
2023/03/02	0.2	67.94	10	68.00	68.40	-9.8	4,844	-0.20%
2023/03/01	1	67.60	0	0.00	68.00	1	4,827	0.02%
2023/02/24	4	68.20	0	0.00	68.00	4	4,830	0.08%
2023/02/23	0	0.00	17	68.31	68.50	-17	4,810	-0.35%
2023/02/22	1	67.60	1	67.90	68.20	0	4,832	0.00%
2023/02/21	0	0.00	9	67.90	67.90	-9	4,846	-0.19%
2023/02/20	0	0.00	5	67.64	67.80	-5	4,911	-0.10%
2023/02/17	1	66.80	6	67.40	67.50	-5	4,942	-0.10%
2023/02/16	0	0.00	5	67.16	67.00	-5	5,009	-0.10%
2023/02/15	0.1	66.50	20	67.00	67.20	-19.9	5,110	-0.39%
2023/02/13	1	66.70	4	67.30	67.10	-3	5,107	-0.06%
2023/02/10	0	0.00	3	66.17	66.60	-3	5,092	-0.06%
2023/02/09	0	0.00	1	66.60	66.50	-1	5,098	-0.02%
2023/02/07	1	66.40	2	66.50	66.60	-1	5,177	-0.02%
2023/02/06	1	66.40	3	66.00	66.10	-2	5,186	-0.04%
2023/02/03	1	65.00	1	65.40	65.40	0	5,143	0.00%
2023/02/02	1	65.50	0.1	65.30	65.40	0.9	5,212	0.02%
2023/02/01	1	64.80	0	0.00	65.00	1	5,234	0.02%
2023/01/31	2	64.80	0	0.00	64.50	2	5,257	0.04%
2023/01/30	1	65.20	5	65.26	65.60	-4	5,172	-0.08%
2023/01/12	0	0.00	1	64.60	64.50	-1	5,310	-0.02%
2023/01/11	20	64.60	0	0.00	64.50	20	5,367	0.37%
2023/01/10	1.6	64.50	1	64.40	64.50	0.6	5,497	0.01%
2023/01/09	3	64.60	58	64.50	64.80	-55	5,566	-0.99%
2023/01/06	0	0.00	1	64.20	64.00	-1	5,574	-0.02%
2023/01/03	0	0.00	1	63.50	63.70	-1	5,662	-0.02%
2022/12/28	0	0.00	0.1	63.50	63.80	-0.1	5,770	0.00%
2022/12/23	0	0.00	2	64.10	64.20	-2	5,962	-0.03%
2022/12/22	0	0.00	2	64.50	64.00	-2	6,001	-0.03%
2022/12/20	0.1	62.90	1.2	63.51	63.60	-1.1	5,618	-0.02%
2022/12/19	0	0.00	2	64.00	63.80	-2	5,419	-0.04%
2022/12/16	0.1	62.60	0	0.00	64.00	0.1	5,185	0.00%
2022/12/13	0	0.00	1	63.00	63.20	-1	5,120	-0.02%
2022/12/12	1	62.80	0	0.00	63.20	1	5,121	0.02%
2022/12/09	0	0.00	0.4	62.80	63.10	-0.4	5,270	-0.01%
2022/12/07	1	62.90	0	0.00	63.00	1	5,366	0.02%
2022/12/06	1	62.60	7.2	63.30	63.80	-6.2	5,406	-0.11%
2022/12/05	0	0.00	8	63.03	63.50	-8	5,390	-0.15%
2022/12/02	5	61.60	5	61.62	61.90	0	5,361	0.00%
2022/11/29	2	61.10	7	60.60	61.50	-5	5,417	-0.09%
2022/11/25	1	60.30	1	60.20	60.20	0	5,454	0.00%
2022/11/21	0	0.00	1.3	59.40	59.40	-1.3	5,504	-0.02%
2022/11/15	0	60.50	0.1	60.40	60.60	-0.1	5,468	0.00%
2022/11/14	0	0.00	1	60.30	60.40	-1	5,454	-0.02%
2022/11/11	1	59.20	1	59.80	60.00	0	5,398	0.00%
2022/11/10	0	0.00	2	58.70	58.70	-2	5,312	-0.04%
2022/11/09	3	58.17	0	0.00	58.40	3	5,356	0.06%
2022/11/04	0.1	56.50	0	0.00	56.90	0.1	5,440	0.00%
2022/11/03	3	56.47	0	0.00	56.40	3	5,432	0.06%
2022/10/28	0.1	56.90	1	56.90	56.70	-1	5,441	-0.02%
2022/10/27	0.9	56.70	0	0.00	56.70	0.9	5,454	0.02%
2022/10/26	0	56.90	1	56.90	56.70	-1	5,491	-0.02%
2022/10/24	0	57.00	0	0.00	56.90	0	5,554	0.00%
2022/10/21	0	0.00	8	56.53	56.00	-8	5,546	-0.14%
2022/10/20	0.1	55.79	1	55.70	55.90	-0.9	5,525	-0.02%
2022/10/18	1.1	56.59	1	56.30	56.60	0.1	5,355	0.00%
2022/10/17	1	57.50	1	57.10	57.60	0	5,312	0.00%
2022/10/14	0.1	57.60	0	0.00	57.30	0.1	5,331	0.00%
2022/10/13	2.2	57.13	0	0.00	57.20	2.2	5,384	0.04%
2022/10/12	2	57.60	0	0.00	57.30	2	5,438	0.04%
2022/10/11	4	57.20	0	0.00	57.30	4	5,491	0.07%
2022/10/07	4	58.50	0	0.00	58.20	4	5,426	0.07%
2022/10/05	1	59.00	0	0.00	59.30	1	5,456	0.02%
2022/10/03	0	57.90	0	0.00	57.50	0	5,383	0.00%
2022/09/30	3	58.47	1	58.70	58.50	2	5,397	0.04%
2022/09/28	1	59.30	0	0.00	59.20	1	5,353	0.02%
2022/09/27	8	59.53	0	0.00	59.50	8	5,346	0.15%
2022/09/26	4	59.80	0	0.00	59.30	4	5,384	0.07%
2022/09/23	6.1	60.62	1	61.00	60.40	5.1	5,451	0.09%
2022/09/22	3	61.27	0	0.00	61.50	3	5,844	0.05%
2022/09/21	1	63.10	0	0.00	63.10	1	5,881	0.02%
2022/09/19	0	63.60	3	63.43	63.10	-3	5,783	-0.05%
2022/09/15	1	63.70	1	63.50	63.70	0	5,614	0.00%
2022/09/14	2	63.66	0	0.00	63.40	2	5,603	0.04%
2022/09/13	1	65.30	1.1	65.45	65.50	-0.1	5,593	0.00%
2022/09/12	2	63.90	2	64.50	63.90	0	5,592	0.00%
2022/09/08	3	63.50	0	0.00	63.70	3	5,677	0.05%
2022/09/07	0.1	63.91	2	64.00	64.40	-1.9	5,696	-0.03%
2022/09/06	1	64.30	0	0.00	64.50	1	5,681	0.02%
2022/09/05	0	64.50	2.1	64.63	64.50	-2.1	5,657	-0.04%
2022/09/02	1	62.20	0.2	62.68	62.10	0.8	5,585	0.01%
2022/09/01	0	63.00	0	63.30	63.10	0	5,556	0.00%
2022/08/31	0	64.00	0	64.10	63.60	0	5,551	0.00%
2022/08/30	0	0.00	2.1	64.30	64.10	-2.1	5,518	-0.04%
2022/08/29	0	63.45	2	63.35	63.30	-2	5,527	-0.04%
2022/08/26	0	64.40	0	0.00	64.20	0	5,538	0.00%
2022/08/25	0	64.13	0	0.00	63.80	0	5,583	0.00%
2022/08/24	1	64.00	1	63.70	63.60	0	5,601	0.00%
2022/08/23	0	64.60	0	0.00	64.20	0	5,806	0.00%
2022/08/19	12	62.83	0	0.00	63.00	12	5,807	0.21%
2022/08/18	1	62.42	1	62.90	63.00	0	5,827	0.00%
2022/08/17	0	62.40	0	0.00	62.80	0	5,857	0.00%
2022/08/16	0	0.00	1.1	62.40	62.20	-1.1	5,858	-0.02%
2022/08/15	2	63.00	6	63.58	63.00	-4	5,812	-0.07%
2022/08/10	10	63.00	0	0.00	63.00	10	5,813	0.17%
2022/08/09	1	62.10	1	62.50	62.70	0	5,867	0.00%
2022/08/05	4	62.00	1	61.90	62.00	3	6,189	0.05%
2022/08/04	1	62.80	1	62.70	63.00	0	6,211	0.00%
2022/08/03	1	62.60	1	62.90	63.10	0	6,229	0.00%
2022/08/02	2	62.40	0	0.00	63.00	2	6,251	0.03%
2022/07/29	1	62.10	1	62.10	62.20	0	6,215	0.00%
2022/07/28	1	61.60	5	62.26	62.30	-4	6,139	-0.07%
2022/07/27	1	60.90	1	61.30	61.60	0	6,113	0.00%
2022/07/26	1	60.80	2	60.90	60.80	-1	6,119	-0.02%
2022/07/25	0	0.00	1	61.00	61.60	-1	6,160	-0.02%
2022/07/22	1.1	60.32	1	60.10	60.90	0.1	6,252	0.00%
2022/07/21	0.1	60.23	0.1	60.50	60.50	0	6,216	0.00%
2022/07/20	0	0.00	2	59.35	59.40	-2	6,235	-0.03%
2022/07/19	1	58.30	3	58.50	58.80	-2	6,289	-0.03%
2022/07/13	1	57.70	0	0.00	57.70	1	6,420	0.02%
2022/07/08	2	57.20	0	0.00	57.40	2	6,420	0.03%
2022/07/07	0	0.00	3	56.50	56.70	-3	6,437	-0.05%
2022/07/06	3.1	56.00	0	0.00	55.10	3.1	6,481	0.05%
2022/07/04	6	55.83	1	55.80	55.70	5	6,456	0.08%
2022/07/01	4	57.30	2	57.40	57.10	2	6,479	0.03%
2022/06/30	20.3	57.73	0	0.00	57.00	20.3	6,414	0.32%
2022/06/29	3	66.87	0	0.00	66.80	3	6,015	0.05%
2022/06/27	2	68.75	0	0.00	68.70	2	5,899	0.03%
2022/06/24	0.1	68.50	0	0.00	68.50	0.1	5,877	0.00%
2022/06/21	0	0.00	2	69.20	69.10	-2	6,024	-0.03%
2022/06/20	5	68.14	1	69.00	68.30	4	6,034	0.07%
2022/06/16	1	69.40	2	69.00	68.80	-1	6,000	-0.02%
2022/06/14	0.1	69.00	0	0.00	68.60	0.1	6,481	0.00%
2022/06/10	0	0.00	1	69.00	68.70	-1	6,724	-0.01%
2022/06/08	0	0.00	3	69.50	69.20	-3	7,116	-0.04%
2022/06/06	0.1	69.30	1	69.40	69.50	-0.9	7,135	-0.01%
2022/06/02	0	0.00	2	69.20	68.90	-2	7,250	-0.03%
2022/06/01	0	0.00	1	69.40	69.20	-1	7,348	-0.01%
2022/05/31	0.1	68.70	2	68.90	69.60	-1.9	7,348	-0.03%
2022/05/30	1	67.80	0	0.00	68.30	1	7,147	0.01%
2022/05/27	0	0.00	2.1	67.05	67.00	-2.1	7,128	-0.03%
2022/05/25	3	65.57	3	65.50	65.90	0	7,231	0.00%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0	65.70	0	0.00	65.30	0	7,278	0.00%
2022/05/19	4	65.00	0	0.00	64.70	4	7,274	0.06%
2022/05/18	5	65.22	1	65.20	65.20	4	7,214	0.06%
2022/05/17	1.1	64.55	0	0.00	64.50	1.1	7,177	0.02%
2022/05/16	1	64.51	0	0.00	64.20	1	7,123	0.01%
2022/05/13	12.1	64.98	1	64.80	64.60	11.1	7,048	0.16%
2022/05/12	0	68.35	3	67.60	67.70	-3	6,802	-0.04%
2022/05/11	7	68.87	1.1	69.00	68.50	5.9	6,716	0.09%
2022/05/09	3	69.40	0	0.00	69.40	3	6,795	0.04%
2022/05/05	0	0.00	3	71.10	70.90	-3	6,821	-0.04%
2022/05/04	0	0.00	1	70.60	70.50	-1	6,845	-0.01%
2022/05/03	0	0.00	1	70.30	70.40	-1	6,908	-0.01%
2022/04/29	1	69.80	0	69.80	70.30	1	6,988	0.01%
2022/04/28	7	69.09	0	0.00	69.40	7	7,031	0.10%
2022/04/27	8	69.85	0	0.00	69.90	8	6,982	0.11%
2022/04/26	0	0.00	2	70.70	71.30	-2	7,134	-0.03%
2022/04/25	5	70.10	2	70.45	70.50	3	7,315	0.04%
2022/04/22	0	0.00	7	71.60	72.00	-7	7,200	-0.10%
2022/04/21	0	0.00	1	71.40	71.90	-1	7,147	-0.01%
2022/04/19	1	70.40	0	0.00	70.00	1	6,993	0.01%
2022/04/15	9	70.47	1	70.41	70.30	8	7,000	0.11%
2022/04/14	0	0.00	2	71.30	71.50	-2	6,987	-0.03%
2022/04/13	1	71.00	0.5	71.00	71.50	0.5	7,074	0.01%
2022/04/12	1	71.00	18	71.47	71.00	-17	7,071	-0.24%
2022/04/11	12.2	70.64	5	71.00	70.80	7.2	7,046	0.10%
2022/04/08	6	71.38	2	71.60	71.60	4	7,041	0.06%
2022/04/07	10.3	71.14	1	71.20	71.10	9.3	7,028	0.13%
2022/04/06	24	71.49	0	0.00	71.60	24	6,920	0.35%
2022/04/01	1	71.80	5	72.44	72.50	-4	6,933	-0.06%
2022/03/31	3	72.07	5.4	72.40	72.40	-2.4	6,919	-0.03%
2022/03/30	1	72.80	5	72.70	72.70	-4	6,873	-0.06%
2022/03/29	1	72.70	8	72.77	72.80	-7	6,864	-0.10%
2022/03/28	0	72.80	0	0.00	72.80	0	6,831	0.00%
2022/03/25	0	0.00	2	73.35	73.60	-2	6,816	-0.03%
2022/03/24	0	0.00	1	73.40	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	1	72.60	73.00	-1	6,702	-0.01%
2022/03/22	0	0.00	16.5	72.25	72.80	-16.5	6,628	-0.25%
2022/03/21	3	72.17	0.2	72.20	71.90	2.8	6,518	0.04%
2022/03/18	5	72.56	1.1	72.50	72.80	3.9	6,492	0.06%
2022/03/17	1	72.80	2	72.50	72.90	-1	6,112	-0.02%
2022/03/16	1	71.80	4.1	71.87	72.10	-3.1	5,956	-0.05%
2022/03/15	2	70.95	4	70.98	71.60	-2	5,852	-0.03%
2022/03/14	4.2	71.13	23.4	71.25	71.60	-19.2	5,755	-0.33%
2022/03/11	6	70.50	12	70.61	70.40	-6	5,584	-0.11%
2022/03/09	0	0.00	1	68.90	68.90	-1	5,413	-0.02%
2022/03/08	0	0.00	0.1	68.20	68.60	-0.1	5,452	0.00%
2022/03/07	0	67.90	1	68.30	67.60	-1	5,354	-0.02%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/02	0	70.10	0	0.00	69.90	0	5,409	0.00%
2022/03/01	1	70.20	8	69.95	70.30	-7	5,422	-0.13%
2022/02/25	0	0.00	1	69.20	69.10	-1	5,328	-0.02%
2022/02/24	6	69.03	0	0.00	69.00	6	5,286	0.11%
2022/02/23	0	69.60	0	0.00	69.80	0	5,235	0.00%
2022/02/16	0	69.70	0.3	69.80	69.80	-0.3	5,368	0.00%
2022/02/15	1	69.20	0	0.00	69.10	1	5,457	0.02%
2022/02/14	1	69.30	2	69.60	69.60	-1	5,494	-0.02%
2022/02/11	0.1	70.40	0	0.00	70.60	0.1	5,513	0.00%
2022/02/10	3	70.43	24.2	71.21	70.80	-21.2	5,540	-0.38%
2022/02/09	0	0.00	2.4	70.51	70.80	-2.4	5,515	-0.04%
2022/01/26	0	0.00	0	69.80	69.30	0	5,489	0.00%
2022/01/24	1	70.70	0	0.00	70.80	1	5,792	0.02%
2022/01/21	1	70.00	3	70.10	70.40	-2	5,745	-0.03%
2022/01/20	3	70.73	4	70.80	70.90	-1	5,651	-0.02%
2022/01/19	7.3	70.74	5.1	70.99	71.00	2.2	5,613	0.04%
2022/01/18	12	69.96	33.4	70.23	70.40	-21.4	5,451	-0.39%
2022/01/17	1	68.90	1	69.00	69.00	0	5,157	0.00%
2022/01/14	0	0.00	2	69.60	69.00	-2	5,171	-0.04%
2022/01/13	1	69.50	2	69.40	69.30	-1	5,198	-0.02%
2022/01/12	1	68.70	2	69.15	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	2	68.90	69.10	-2	5,242	-0.04%
2022/01/10	1	68.40	0	0.00	68.80	1	5,236	0.02%
2022/01/07	3	68.90	2	68.80	69.10	1	5,255	0.02%
2022/01/06	2	69.00	5	69.04	69.30	-3	5,247	-0.06%
2022/01/05	1	68.10	5	68.72	68.90	-4	5,207	-0.08%
2022/01/04	0	0.00	33	68.68	68.30	-33	5,251	-0.63%
2022/01/03	0	0.00	1	69.20	68.90	-1	5,199	-0.02%
2021/12/30	0	0.00	2.2	69.00	69.10	-2.2	5,216	-0.04%
2021/12/29	0	0.00	1	69.40	69.30	-1	5,230	-0.02%
2021/12/28	0	69.18	1	68.80	69.40	-1	5,246	-0.02%
2021/12/27	2	68.90	0	0.00	69.00	2	5,221	0.04%
2021/12/24	1	68.60	1	68.70	68.70	0	5,246	0.00%
2021/12/23	5	68.60	14	68.58	68.70	-9	5,275	-0.17%
2021/12/22	0	0.00	1	68.80	68.50	-1	5,294	-0.02%
2021/12/21	1	68.70	4	68.65	68.70	-3	5,306	-0.06%
2021/12/20	0	0.00	2	68.00	68.50	-2	5,312	-0.04%
2021/12/17	2.2	67.71	4	68.08	68.20	-1.8	5,402	-0.03%
2021/12/16	1	67.80	1	67.80	67.90	0	5,404	0.00%
2021/12/14	1	67.10	0	0.00	67.50	1	5,527	0.02%
2021/12/13	3	67.67	2.2	67.72	67.40	0.8	5,502	0.01%
2021/12/10	11	68.03	8.6	67.89	67.90	2.4	5,489	0.04%
2021/12/09	30.2	67.79	31	67.90	68.00	-0.8	5,482	-0.01%
2021/12/08	0	67.10	60	67.10	67.10	-60	5,438	-1.10%
2021/12/07	3	66.80	0	0.00	66.80	3	5,387	0.06%
2021/12/03	2	66.55	0	0.00	66.40	2	5,382	0.04%
2021/12/02	91	66.54	0	0.00	66.40	91	5,331	1.71%
2021/12/01	0.1	66.80	0	0.00	66.90	0.1	5,259	0.00%
2021/11/30	9.1	66.95	0	0.00	66.60	9.1	5,250	0.17%
2021/11/29	1.3	66.80	1	66.80	67.00	0.3	5,112	0.01%
2021/11/26	2	67.40	0	0.00	67.30	2	5,111	0.04%
2021/11/24	0	0.00	1	68.10	68.10	-1	5,184	-0.02%
2021/11/23	1	68.40	0	0.00	68.30	1	5,190	0.02%
2021/11/22	0	0.00	1	68.50	68.20	-1	5,195	-0.02%
2021/11/19	1	68.10	3	68.10	68.10	-2	5,249	-0.04%
2021/11/17	3	68.77	1	68.10	68.00	2	5,224	0.04%
2021/11/16	1.1	68.21	1	68.40	68.40	0.1	5,203	0.00%
2021/11/15	4	67.93	1	68.10	68.00	3	5,251	0.06%
2021/11/12	2	67.00	1	67.40	67.70	1	5,276	0.02%
2021/11/11	2	67.95	0	0.00	67.90	2	5,244	0.04%
2021/11/10	3	68.47	0	0.00	68.40	3	5,304	0.06%
2021/11/09	3	68.60	0	0.00	69.00	3	5,375	0.06%
2021/11/08	1	68.20	1	68.20	68.50	0	5,461	0.00%
2021/11/05	0.1	68.70	3	68.63	69.00	-2.9	5,496	-0.05%
2021/11/04	1	69.30	8	69.38	69.30	-7	5,483	-0.13%
2021/11/03	1	69.70	3	69.67	69.50	-2	5,504	-0.04%
2021/11/02	5	69.90	21.4	69.87	69.30	-16.4	5,477	-0.30%
2021/10/29	0	0.00	3	67.70	68.00	-3	5,344	-0.06%
2021/10/28	0.4	67.80	0	0.00	67.90	0.4	5,340	0.01%
2021/10/27	0	0.00	7.5	67.52	67.70	-7.5	5,372	-0.14%
2021/10/26	5	67.78	0	0.00	67.90	5	5,448	0.09%
2021/10/25	1	67.30	2	67.35	67.10	-1	5,456	-0.02%
2021/10/22	3	67.20	0	0.00	67.40	3	5,540	0.05%
2021/10/21	0.5	67.70	0.2	68.00	67.40	0.3	5,629	0.01%
2021/10/20	0	0.00	5	68.40	67.80	-5	5,599	-0.09%
2021/10/19	3	68.00	3	68.03	67.90	0	5,613	0.00%
2021/10/18	0	0.00	1	68.10	67.80	-1	5,644	-0.02%
2021/10/15	1.5	67.60	2	67.80	67.70	-0.5	5,681	-0.01%
2021/10/14	1	67.80	1	67.60	67.40	0	5,724	0.00%
2021/10/13	3.5	67.76	11	67.86	67.80	-7.5	5,744	-0.13%
2021/10/12	1	67.60	8	67.62	67.70	-7	5,787	-0.12%
2021/10/08	1	67.20	0	0.00	66.80	1	5,786	0.02%
2021/10/07	5	67.04	11	67.01	66.80	-6	5,886	-0.10%
2021/10/06	0	0.00	2	66.10	66.50	-2	6,001	-0.03%
2021/10/05	0.2	65.95	3	66.00	66.40	-2.8	6,142	-0.05%
2021/10/04	2	66.30	12	66.46	66.10	-10	6,293	-0.16%
2021/10/01	0	0.00	3	65.90	66.00	-3	6,320	-0.05%
2021/09/30	0	0.00	12	66.09	67.00	-12	6,337	-0.19%
2021/09/28	2	66.65	5	66.80	66.50	-3	6,517	-0.05%
2021/09/27	1	67.20	2	67.15	67.20	-1	6,647	-0.02%
2021/09/24	3	66.93	7	67.20	67.10	-4	6,925	-0.06%
2021/09/23	3	65.87	5	66.00	66.10	-2	7,370	-0.03%
2021/09/17	4	64.85	1	65.20	64.70	3	7,717	0.04%
2021/09/16	0.1	64.99	0	0.00	64.90	0.1	7,809	0.00%
2021/09/15	0	64.90	11	64.80	64.60	-11	7,936	-0.14%
2021/09/13	2	65.00	1	64.60	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	64.00	1	64.10	64.20	0	8,495	0.00%
2021/09/08	5	64.36	0	0.00	64.40	5	8,506	0.06%
2021/09/07	0	0.00	1	65.20	65.10	-1	8,576	-0.01%
2021/09/06	2	65.30	3	65.30	65.30	-1	8,622	-0.01%
2021/09/03	2	65.00	1	64.90	65.30	1	8,711	0.01%
2021/09/02	4	64.68	3	64.63	64.50	1	8,730	0.01%
2021/09/01	1	65.10	9	64.84	64.90	-8	8,760	-0.09%
2021/08/31	0	0.00	1	64.80	64.80	-1	8,750	-0.01%
2021/08/30	4.3	64.61	0	0.00	64.60	4.3	8,683	0.05%
2021/08/27	2	64.50	1.9	64.75	64.70	0.1	8,706	0.00%
2021/08/26	3.6	64.53	0	0.00	64.60	3.6	8,732	0.04%
2021/08/25	4	64.30	17	64.30	64.30	-13	8,778	-0.15%
2021/08/24	0	0.00	2	65.00	64.90	-2	8,764	-0.02%
2021/08/23	2	64.50	0.1	64.70	64.50	1.9	8,846	0.02%
2021/08/20	4.2	64.19	2	64.50	64.20	2.2	8,974	0.02%
2021/08/19	9	64.09	7	64.33	64.50	2	9,122	0.02%
2021/08/18	0	0.00	4	63.95	64.10	-4	9,144	-0.04%
2021/08/17	2	64.35	8	64.21	64.50	-6	9,221	-0.07%
2021/08/16	5	64.60	3	65.40	64.50	2	9,212	0.02%
2021/08/13	6	65.98	6.1	65.97	65.70	-0.1	9,230	0.00%
2021/08/12	1	67.10	0	0.00	66.60	1	9,300	0.01%
2021/08/11	5.1	67.72	3	67.87	67.80	2.1	9,333	0.02%
2021/08/10	0	0.00	6	67.48	68.00	-6	9,357	-0.06%
2021/08/09	4	67.55	3	67.57	67.50	1	9,527	0.01%
2021/08/06	21.1	68.32	3	68.23	68.30	18.1	9,564	0.19%
2021/08/05	10.1	68.54	9	68.70	68.80	1.1	9,788	0.01%
2021/08/04	15	66.89	0	0.00	67.20	15	10,213	0.15%
2021/08/03	1	66.80	0	0.00	67.10	1	10,434	0.01%
2021/08/02	1.1	66.93	2	66.80	67.10	-0.9	10,492	-0.01%
2021/07/30	6	67.00	30	66.90	67.30	-24	10,571	-0.23%
2021/07/29	2	67.36	0	68.00	67.60	2	10,767	0.02%
2021/07/28	6.2	67.11	4.2	67.57	67.80	2	10,891	0.02%
2021/07/27	2.3	67.58	5.1	67.72	68.00	-2.8	11,112	-0.03%
2021/07/26	7.3	66.82	0	0.00	66.90	7.3	11,257	0.06%
2021/07/23	10	66.91	0	0.00	66.80	10	11,392	0.09%
2021/07/22	12.5	66.98	0	0.00	67.10	12.5	11,465	0.11%
2021/07/21	1.6	67.01	4	66.98	67.20	-2.4	11,550	-0.02%
2021/07/20	9.4	67.49	2	67.45	67.20	7.4	11,656	0.06%
2021/07/19	2.2	67.64	2	67.70	67.90	0.2	11,774	0.00%
2021/07/16	3	67.63	2	67.70	68.00	1	12,296	0.01%
2021/07/15	6	67.85	0	0.00	67.90	6	12,418	0.05%
2021/07/14	3	67.60	1	67.60	67.80	2	12,453	0.02%
2021/07/13	4	68.00	3	67.60	68.00	1	12,488	0.01%
2021/07/12	32.1	66.95	13	66.86	66.90	19.1	12,472	0.15%
2021/07/09	30	67.74	1	67.50	67.60	29	12,388	0.23%
2021/07/08	12.6	68.50	0	0.00	68.10	12.6	12,472	0.10%
2021/07/07	18	68.08	13	68.02	68.30	5	12,569	0.04%
2021/07/06	8.2	68.33	2	68.50	68.30	6.2	12,718	0.05%
2021/07/05	15	67.99	7	68.07	68.70	8	12,813	0.06%
2021/07/02	9.6	67.93	11	67.95	68.00	-1.4	12,858	-0.01%
2021/07/01	32.8	68.39	7.5	68.41	68.30	25.3	12,921	0.20%
2021/06/30	33.2	68.94	3.6	68.96	68.80	29.6	12,878	0.23%
2021/06/29	30.1	73.71	5	73.80	73.70	25.1	12,478	0.20%
2021/06/28	8	74.03	1	74.00	74.00	7	12,325	0.06%
2021/06/25	41	74.60	7	74.60	74.50	34	12,356	0.28%
2021/06/24	5	74.66	5	74.82	74.50	0	12,490	0.00%
2021/06/23	2	74.35	7	74.59	74.60	-5	13,119	-0.04%
2021/06/22	0.6	74.50	16	74.78	74.30	-15.4	13,325	-0.12%
2021/06/21	3.1	73.83	0	0.00	74.40	3.1	13,359	0.02%
2021/06/18	2	74.35	12.1	74.58	74.70	-10.1	13,457	-0.08%
2021/06/17	6.4	73.91	2	73.55	74.00	4.4	13,494	0.03%
2021/06/16	4.1	73.49	5	73.76	73.80	-1	13,793	-0.01%
2021/06/15	2	72.35	5	72.72	73.00	-3	14,090	-0.02%
2021/06/11	7.1	72.39	0	0.00	72.30	7.1	14,259	0.05%
2021/06/10	3.2	72.90	0	0.00	73.00	3.2	14,363	0.02%
2021/06/09	4.5	72.96	1	72.80	72.70	3.5	14,498	0.02%
2021/06/08	0	0.00	8	73.35	73.50	-8	14,816	-0.05%
2021/06/07	1	73.00	9	73.33	72.90	-8	15,404	-0.05%
2021/06/04	0	0.00	2	73.30	73.40	-2	15,470	-0.01%
2021/06/03	2	73.60	9	73.52	73.50	-7	15,584	-0.04%
2021/06/02	1	73.23	2	73.55	73.60	-1	15,739	-0.01%
2021/06/01	2	73.60	0	0.00	73.80	2	15,892	0.01%
2021/05/31	1	73.30	2	73.40	73.50	-1	15,999	-0.01%
2021/05/28	3	73.23	8	73.23	73.20	-5	16,099	-0.03%
2021/05/27	0	72.71	0	0.00	73.20	0	16,226	0.00%
2021/05/26	5	73.16	6	73.05	73.30	-1	16,505	-0.01%
2021/05/25	2.2	72.71	0.6	72.77	72.90	1.6	16,687	0.01%
2021/05/24	0	0.00	6	72.60	72.70	-6	16,815	-0.04%
2021/05/21	5	72.54	2	72.55	72.50	3	16,964	0.02%
2021/05/20	3	72.33	3	72.23	72.10	0	17,089	0.00%
2021/05/19	5	71.24	8	71.50	71.50	-3	17,153	-0.02%
2021/05/18	40	69.63	0.4	70.30	70.20	39.6	17,358	0.23%
2021/05/17	3.5	68.65	13.5	68.36	68.40	-10	17,964	-0.06%
2021/05/14	3	70.37	8	70.39	70.60	-5	17,941	-0.03%
2021/05/13	16.2	70.51	8	70.73	70.10	8.2	18,054	0.05%
2021/05/12	12	71.13	41	70.80	71.10	-29	17,959	-0.16%
2021/05/11	13.5	69.59	12	69.72	69.30	1.5	17,558	0.01%
2021/05/10	3.3	70.81	4.2	70.81	70.60	-0.9	17,580	-0.01%
2021/05/07	7.2	70.81	2	70.60	71.10	5.2	18,197	0.03%
2021/05/06	11.6	70.51	6.1	69.77	69.70	5.5	19,274	0.03%
2021/05/05	11	71.23	18	71.27	70.80	-7	19,804	-0.04%
2021/05/04	5.4	71.35	21	71.10	71.50	-15.6	20,037	-0.08%
2021/05/03	10.3	72.62	11	72.48	72.20	-0.7	20,055	0.00%
2021/04/29	25	73.72	3	73.83	73.60	22	20,347	0.11%
2021/04/28	12	73.64	5	73.60	73.60	7	20,672	0.03%
2021/04/27	25	73.23	1.1	73.21	73.30	23.9	21,355	0.11%
2021/04/26	10	73.76	21.4	73.64	73.60	-11.4	21,679	-0.05%
2021/04/23	21.4	73.86	3.7	74.22	73.90	17.7	22,419	0.08%
2021/04/22	25.2	74.75	23.1	74.76	74.10	2.1	24,604	0.01%
2021/04/21	4	73.85	2	74.20	74.30	2	25,484	0.01%
2021/04/20	8.1	73.69	3	73.73	74.00	5.1	26,144	0.02%
2021/04/19	36	73.74	7.4	73.67	73.80	28.6	26,288	0.11%
2021/04/16	20	73.30	13	73.28	73.50	7	26,368	0.03%
2021/04/15	1	73.20	0	0.00	73.00	1	26,429	0.00%
2021/04/14	11.4	72.66	6	72.42	73.20	5.4	26,434	0.02%
2021/04/13	4.9	72.67	0	0.00	72.50	4.9	26,365	0.02%
2021/04/12	23.2	72.79	1	72.80	72.70	22.2	26,479	0.08%
2021/04/09	10	73.25	11	73.41	73.30	-1	26,461	0.00%
2021/04/08	9	73.69	5	73.58	73.60	4	26,327	0.02%
2021/04/07	15.2	72.69	14	72.79	72.80	1.2	26,181	0.00%
2021/04/06	17.3	73.22	10	73.47	73.00	7.3	26,030	0.03%
2021/04/01	19.4	73.64	6	73.53	73.50	13.4	25,829	0.05%
2021/03/31	7.1	74.11	6	73.98	74.10	1.1	25,726	0.00%
2021/03/30	25.5	73.47	11	73.61	73.70	14.5	25,623	0.06%
2021/03/29	14.1	73.70	13	73.52	73.60	1.1	25,510	0.00%
2021/03/26	69	74.00	15	73.75	73.80	54	25,357	0.21%
2021/03/25	12	74.95	38	75.07	75.70	-26	24,820	-0.10%
2021/03/24	27	74.19	5.2	74.33	74.20	21.8	24,692	0.09%
2021/03/23	3	74.00	11	73.34	74.00	-8	24,594	-0.03%
2021/03/22	7	74.07	1	74.10	74.00	6	24,491	0.02%
2021/03/19	14	74.54	6.9	74.63	75.00	7.1	24,545	0.03%
2021/03/18	14	74.05	24.9	74.23	74.30	-10.9	24,358	-0.04%
2021/03/17	2.1	72.50	14	72.35	72.30	-11.9	24,366	-0.05%
2021/03/16	11	71.91	6.3	71.78	71.50	4.7	24,370	0.02%
2021/03/15	3	71.50	4.5	71.10	71.50	-1.5	24,405	-0.01%
2021/03/12	19.2	71.11	17	71.41	71.40	2.2	24,426	0.01%
2021/03/11	34.5	71.63	16	71.59	72.00	18.5	24,483	0.08%
2021/03/10	11	74.20	15	74.15	73.90	-4	23,998	-0.02%
2021/03/09	25	72.96	43	72.93	72.80	-18	23,975	-0.08%
2021/03/08	16	73.45	8	73.43	73.20	8	23,979	0.03%
2021/03/05	3	73.80	5	74.00	73.50	-2	23,936	-0.01%
2021/03/04	3	74.43	0	0.00	74.30	3	23,982	0.01%
2021/03/03	2	74.35	7	74.89	75.50	-5	23,918	-0.02%
2021/03/02	12	75.12	1	74.50	73.90	11	23,861	0.05%
2021/02/26	47	74.61	4	74.53	74.60	43	23,754	0.18%
2021/02/25	15	76.33	2	76.60	75.90	13	23,456	0.06%
2021/02/24	14.1	76.64	6.2	76.11	76.00	7.9	23,325	0.03%
2021/02/23	27	75.07	6	75.13	75.10	21	23,270	0.09%
2021/02/22	29	76.01	30	75.94	75.80	-1	23,118	0.00%
2021/02/19	50	75.23	3	75.96	76.10	47	22,985	0.20%
2021/02/18	5	75.64	5	74.82	75.40	0	22,853	0.00%
2021/02/17	36.3	75.75	73	75.85	75.20	-36.7	22,678	-0.16%
2021/02/05	17.1	78.52	18	78.80	78.40	-1	22,274	0.00%
2021/02/04	6	78.75	7	78.91	78.90	-1	22,157	0.00%
2021/02/03	5.1	78.28	3	78.50	78.20	2.1	22,161	0.01%
2021/02/02	20	78.60	7	78.39	78.10	13	22,341	0.06%
2021/02/01	4	77.78	11	77.93	78.00	-7	22,368	-0.03%
2021/01/29	90.1	80.50	73	79.81	78.40	17.1	22,106	0.08%
2021/01/28	161.1	82.28	100	81.90	81.50	61.1	21,406	0.29%	大買/
2021/01/27	120	80.07	117	80.32	81.10	3	20,213	0.01%	大買/大賣/
2021/01/26	20	78.64	19	78.26	77.70	1	19,412	0.01%
2021/01/25	24	77.90	31	77.95	78.00	-7	19,027	-0.04%
2021/01/22	85	77.55	62	77.14	77.60	23	18,789	0.12%
2021/01/21	13.1	77.24	114	77.15	77.00	-100.9	18,280	-0.55%	大賣/
2021/01/20	61	77.15	32	76.13	76.00	29	17,816	0.16%
2021/01/19	15	78.97	12	79.08	79.00	3	17,029	0.02%
2021/01/18	137	79.37	65	78.71	79.00	72	16,570	0.43%	大買/
2021/01/15	152	81.53	107.2	82.04	80.40	44.8	15,678	0.29%	大買/大賣/
2021/01/14	12	75.85	84.8	75.94	77.90	-72.8	13,423	-0.54%
2021/01/13	45	70.45	63.1	70.38	70.90	-18.1	12,034	-0.15%
2021/01/12	31	67.58	3	67.43	67.50	28	11,175	0.25%
2021/01/11	3	66.83	1	67.10	67.30	2	10,964	0.02%
2021/01/08	8	67.13	7.1	66.99	67.40	0.9	10,765	0.01%
2021/01/07	10.2	66.74	2	66.80	66.80	8.2	10,613	0.08%
2021/01/06	7.1	66.97	5	66.94	66.70	2.1	10,633	0.02%
2021/01/05	15	66.83	0	0.00	66.80	15	10,501	0.14%
2021/01/04	1	67.80	3.4	68.06	68.00	-2.4	10,269	-0.02%
2020/12/31	1	67.20	0.2	67.50	67.30	0.8	10,070	0.01%
2020/12/29	6	67.50	1	67.50	67.10	5	9,957	0.05%
2020/12/28	14	67.93	2.8	68.10	68.00	11.2	9,906	0.11%
2020/12/25	2	67.70	12.1	67.91	67.80	-10.1	9,956	-0.10%
2020/12/24	4	66.75	0	66.90	66.80	4	9,924	0.04%
2020/12/23	2	66.35	1.2	66.43	66.80	0.8	9,889	0.01%
2020/12/22	1.1	66.62	1	66.70	66.20	0.1	9,905	0.00%
2020/12/21	7	66.01	1	65.80	66.20	6	9,896	0.06%
2020/12/18	6	67.52	2	67.70	66.70	4	9,762	0.04%
2020/12/17	2	67.80	2	68.00	67.90	0	9,618	0.00%
2020/12/16	0.1	68.00	7.4	68.20	68.50	-7.3	9,602	-0.08%
2020/12/15	10.1	68.19	22	67.94	67.30	-11.9	9,669	-0.12%
2020/12/14	0	0.00	5	70.20	69.60	-5	9,443	-0.05%
2020/12/11	16	70.74	20.1	70.74	69.90	-4.1	9,331	-0.04%
2020/12/10	7	69.14	3.3	69.06	69.40	3.7	8,938	0.04%
2020/12/09	8	69.06	4	68.93	69.40	4	8,781	0.05%
2020/12/08	6	68.50	3	68.43	68.40	3	8,606	0.03%
2020/12/07	17	68.25	21.3	68.48	68.80	-4.3	8,455	-0.05%
2020/12/04	1.1	66.41	2	66.60	66.60	-0.9	8,094	-0.01%
2020/12/03	1	66.30	0.1	66.40	66.10	0.9	8,018	0.01%
2020/12/02	1	65.60	19	66.18	66.40	-18	7,971	-0.23%
2020/12/01	2	65.15	3	65.50	65.50	-1	7,857	-0.01%
2020/11/30	4	66.52	11	66.63	65.30	-7	7,741	-0.09%
2020/11/27	0	0.00	3	66.50	66.50	-3	7,551	-0.04%
2020/11/26	1.3	66.12	7.3	66.20	66.50	-6	7,521	-0.08%
2020/11/25	13.2	66.42	4	66.00	65.90	9.2	7,510	0.12%
2020/11/24	0	0.00	16.1	65.95	66.20	-16.1	7,477	-0.22%
2020/11/23	12	65.73	1	65.70	65.90	11	7,358	0.15%
2020/11/20	14	65.78	6	66.03	65.60	8	7,246	0.11%
2020/11/19	21	65.10	3.5	65.20	65.00	17.5	7,129	0.25%
2020/11/18	11.4	65.09	4	65.15	65.30	7.4	7,205	0.10%
2020/11/17	2	64.95	13.1	64.92	65.00	-11.1	7,243	-0.15%
2020/11/16	0	0.00	10.1	64.90	65.00	-10.1	7,368	-0.14%
2020/11/13	6.1	63.85	6.5	63.93	64.10	-0.4	7,365	-0.01%
2020/11/12	0	0.00	2	62.45	62.30	-2	7,281	-0.03%
2020/11/11	0	0.00	5	62.04	62.50	-5	7,841	-0.06%
2020/11/10	4	60.25	7	60.37	60.30	-3	8,501	-0.04%
2020/11/09	10	60.58	5	62.60	60.90	5	8,160	0.06%
2020/11/06	0	0.00	1	62.50	62.20	-1	7,951	-0.01%
2020/11/04	0	0.00	0.6	62.30	62.30	-0.6	8,066	-0.01%
2020/10/30	1	61.50	1	61.70	61.50	0	8,537	0.00%
2020/10/29	3	61.83	0	0.00	61.90	3	8,543	0.04%
2020/10/28	1	62.20	3	62.43	62.30	-2	8,639	-0.02%
2020/10/27	1	62.30	0	0.00	62.50	1	8,706	0.01%
2020/10/26	1.3	62.42	0.2	62.80	62.30	1.1	8,767	0.01%
2020/10/23	5	62.30	0	0.00	62.40	5	8,830	0.06%
2020/10/22	0	0.00	2	62.50	62.30	-2	8,865	-0.02%
2020/10/21	6	63.20	0	0.00	62.80	6	8,820	0.07%
2020/10/19	0	0.00	0.5	63.50	63.50	-0.5	8,992	-0.01%
2020/10/16	0	0.00	1	63.30	63.10	-1	9,136	-0.01%
2020/10/15	2	63.05	0	0.00	63.10	2	9,382	0.02%
2020/10/14	4	64.33	3	64.37	63.70	1	9,365	0.01%
2020/10/12	1	63.90	5	63.90	64.10	-4	9,380	-0.04%
2020/10/08	3	63.80	0	0.00	64.00	3	9,392	0.03%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/10/05	1	63.50	0	0.00	63.20	1	9,602	0.01%
2020/09/30	1	63.80	2	63.85	63.80	-1	9,703	-0.01%
2020/09/29	2	62.55	3	62.93	62.90	-1	9,763	-0.01%
2020/09/28	1	62.10	0	0.00	62.20	1	9,840	0.01%
2020/09/25	4	61.23	21	61.03	61.30	-17	9,978	-0.17%
2020/09/24	9	61.59	0	0.00	61.50	9	10,068	0.09%
2020/09/23	2	62.80	0	0.00	63.00	2	10,071	0.02%
2020/09/22	1	64.00	7	63.64	63.20	-6	10,826	-0.06%
2020/09/21	4	64.53	2	64.60	64.20	2	11,198	0.02%
2020/09/18	1	64.70	8	64.93	65.60	-7	11,465	-0.06%
2020/09/17	2	64.10	1	64.10	63.90	1	11,566	0.01%
2020/09/16	6	64.02	1	64.10	64.00	5	11,769	0.04%
2020/09/14	0	0.00	5	63.66	63.80	-5	12,033	-0.04%
2020/09/11	3	62.87	2	63.00	62.80	1	12,060	0.01%
2020/09/10	3	62.83	0	0.00	62.80	3	12,134	0.02%
2020/09/08	0	0.00	2	62.80	63.10	-2	12,530	-0.02%
2020/09/07	4	62.90	3	63.23	62.90	1	12,889	0.01%
2020/09/04	2	62.95	3	63.17	63.60	-1	12,959	-0.01%
2020/09/03	1	63.90	10	63.78	63.70	-9	13,012	-0.07%
2020/09/02	6	63.60	2	63.90	63.70	4	13,103	0.03%
2020/09/01	1	63.40	3	63.27	63.50	-2	13,101	-0.02%
2020/08/31	3	62.63	4	62.85	62.50	-1	13,183	-0.01%
2020/08/28	9	62.94	1	62.80	62.90	8	13,242	0.06%
2020/08/27	0	0.00	10	63.78	63.90	-10	13,210	-0.08%
2020/08/26	7	63.21	3	63.33	63.60	4	13,311	0.03%
2020/08/25	2	63.70	1	63.80	63.80	1	13,476	0.01%
2020/08/24	5	63.22	0	0.00	63.30	5	13,484	0.04%
2020/08/21	7	64.61	4	64.58	64.40	3	13,382	0.02%
2020/08/20	9.3	63.92	5	64.76	64.00	4.3	13,352	0.03%
2020/08/19	7	67.74	11	67.35	66.60	-4	13,179	-0.03%
2020/08/18	23	67.72	12.7	67.91	67.70	10.4	13,092	0.08%
2020/08/17	19	68.89	35.8	68.81	69.10	-16.8	13,050	-0.13%
2020/08/14	8	66.64	48	66.31	66.70	-40	12,536	-0.32%
2020/08/12	2	61.95	1.6	62.22	62.10	0.4	11,973	0.00%
2020/08/11	2	62.65	3	63.10	62.00	-1	12,059	-0.01%
2020/08/10	1	63.60	2	63.80	63.60	-1	12,418	-0.01%
2020/08/07	17	63.62	90	63.74	63.60	-73	12,421	-0.59%
2020/08/06	3	63.80	2	63.90	64.00	1	12,425	0.01%
2020/08/05	3	63.70	0	0.00	63.40	3	12,453	0.02%
2020/08/04	2	63.80	7	63.70	63.80	-5	12,389	-0.04%
2020/08/03	4	62.18	2.5	62.04	62.10	1.5	12,256	0.01%
2020/07/31	0	0.00	0.5	61.90	61.70	-0.5	12,209	0.00%
2020/07/30	4	60.70	1	61.10	61.30	3	12,140	0.02%
2020/07/29	2	60.45	0	0.00	60.10	2	12,083	0.02%
2020/07/28	2	61.50	2	61.10	60.60	0	12,092	0.00%
2020/07/27	2	60.80	1	60.70	60.40	1	12,154	0.01%
2020/07/24	3	61.43	22	61.98	61.20	-19	12,241	-0.16%
2020/07/23	10	62.26	5	62.46	62.20	5	12,237	0.04%
2020/07/22	3	61.67	5	61.98	61.90	-2	12,201	-0.02%
2020/07/21	4.3	60.95	1	61.20	61.20	3.3	12,219	0.03%
2020/07/20	30	61.76	0	0.00	61.50	30	12,115	0.25%
2020/07/17	4.4	64.15	2	64.10	64.00	2.4	11,970	0.02%
2020/07/16	2	64.30	0	0.00	64.10	2	12,076	0.02%
2020/07/15	12	63.94	0	0.00	63.90	12	12,107	0.10%
2020/07/14	17	64.85	2	64.85	64.70	15	12,193	0.12%
2020/07/13	3	64.27	2	64.60	64.80	1	12,260	0.01%
2020/07/10	8	63.95	19	64.07	63.70	-11	12,339	-0.09%
2020/07/09	13	65.05	1	64.90	64.80	12	12,411	0.10%
2020/07/08	4	65.03	1	65.20	65.10	3	12,351	0.02%
2020/07/07	5	65.30	0	0.00	65.60	5	12,272	0.04%
2020/07/06	2	66.40	5	66.64	66.50	-3	12,140	-0.02%
2020/07/03	13	66.05	8.3	65.97	66.10	4.7	12,122	0.04%
2020/07/02	2	65.50	1	65.30	65.30	1	12,087	0.01%
2020/07/01	69	64.55	1	64.40	64.50	68	12,103	0.56%
2020/06/30	67	65.10	7	64.99	64.00	60	12,039	0.50%
2020/06/29	9	69.98	47	69.95	69.80	-38	11,418	-0.33%
2020/06/24	12	70.23	131.4	70.10	70.10	-119.4	11,148	-1.07%	大賣/鉅額交易
2020/06/23	16	70.16	7	70.90	70.00	9	11,187	0.08%
2020/06/22	4	70.10	24.2	70.17	70.10	-20.2	10,980	-0.18%
2020/06/19	5	68.78	3	69.13	68.80	2	10,829	0.02%
2020/06/18	1	68.90	2	69.00	68.90	-1	10,687	-0.01%
2020/06/17	3	68.20	2	68.40	68.60	1	10,682	0.01%
2020/06/16	2	68.80	4	68.95	68.60	-2	10,759	-0.02%
2020/06/15	72	68.91	3	69.27	67.80	69	10,819	0.64%
2020/06/12	72	68.61	14.5	68.73	69.10	57.5	10,733	0.54%
2020/06/11	28	68.04	26.2	69.62	67.80	1.8	10,583	0.02%
2020/06/10	0	0.00	13	66.91	67.00	-13	10,270	-0.13%
2020/06/09	3	66.13	0	0.00	66.00	3	10,382	0.03%
2020/06/08	1	66.80	0.4	66.60	66.80	0.6	10,395	0.01%
2020/06/05	17	66.09	0.1	66.30	66.30	16.9	10,372	0.16%
2020/06/04	1	66.30	8.5	66.82	66.40	-7.5	10,458	-0.07%
2020/06/03	0	0.00	14	66.22	66.10	-14	10,478	-0.13%
2020/06/02	24	64.88	0.3	65.10	65.10	23.7	10,380	0.23%
2020/06/01	1	64.50	44	64.16	64.20	-43	10,357	-0.42%
2020/05/29	2	62.90	21	62.29	64.50	-19	10,339	-0.18%
2020/05/28	4	61.58	40	61.40	61.50	-36	10,282	-0.35%
2020/05/27	8	62.09	1	62.10	62.00	7	10,402	0.07%
2020/05/26	33.3	62.01	1	62.30	62.00	32.3	10,471	0.31%
2020/05/25	1	61.10	0	0.00	61.50	1	10,386	0.01%
2020/05/22	42	60.72	1	60.80	60.70	41	10,385	0.39%
2020/05/21	25	61.21	1	61.00	60.60	24	10,324	0.23%
2020/05/20	14	61.49	1	61.30	61.00	13	10,203	0.13%
2020/05/19	27.3	61.91	4	61.15	61.10	23.3	10,136	0.23%
2020/05/18	4	62.90	3.4	62.79	63.00	0.7	9,912	0.01%
2020/05/15	20.3	62.76	4	62.55	62.60	16.3	9,872	0.17%
2020/05/14	1	66.30	11	66.50	66.00	-10	9,435	-0.11%
2020/05/13	0	0.00	70.2	66.20	66.50	-70.2	9,364	-0.75%
2020/05/12	5	65.94	4	66.40	66.00	1	9,318	0.01%
2020/05/11	2	67.10	1	67.00	66.90	1	9,223	0.01%
2020/05/08	1	65.90	0	0.00	66.30	1	9,157	0.01%
2020/05/07	18	65.33	2	65.50	65.30	16	9,155	0.17%
2020/05/06	57	65.31	0	0.00	65.00	57	9,143	0.62%
2020/05/04	2	64.90	1	65.10	64.90	1	9,171	0.01%
2020/04/30	19	66.02	15	65.90	66.10	4	9,167	0.04%
2020/04/29	2	65.90	4	66.20	65.50	-2	9,145	-0.02%
2020/04/28	1	65.60	0	0.00	65.90	1	9,085	0.01%
2020/04/27	2	65.50	9	65.50	65.40	-7	9,228	-0.08%
2020/04/24	0	0.00	1	64.90	64.70	-1	9,151	-0.01%
2020/04/23	6	63.57	6	63.75	64.40	0	9,083	0.00%
2020/04/22	0	0.00	174	63.16	63.10	-174	8,999	-1.93%	大賣/鉅額交易
2020/04/21	11	64.45	0	0.00	63.20	11	8,908	0.12%
2020/04/20	7	64.56	0	0.00	64.40	7	8,809	0.08%
2020/04/17	10	65.11	0	0.00	65.10	10	8,824	0.11%
2020/04/16	0	0.00	13	64.61	65.00	-13	8,673	-0.15%
2020/04/15	2	64.65	5	65.00	64.80	-3	8,597	-0.03%
2020/04/14	0	0.00	30	63.36	63.70	-30	8,529	-0.35%
2020/04/13	1	62.10	0	0.00	62.00	1	8,480	0.01%
2020/04/09	1	62.00	27	63.49	61.80	-26	8,497	-0.31%
2020/04/08	2	62.70	0	0.00	62.50	2	8,461	0.02%
2020/04/07	6	62.33	10	63.00	61.80	-4	8,374	-0.05%
2020/04/06	0	0.00	16	60.84	61.60	-16	8,244	-0.19%
2020/04/01	0	0.00	7	58.71	58.40	-7	8,028	-0.09%
2020/03/31	1	59.60	0	0.00	58.00	1	7,929	0.01%
2020/03/30	1	58.40	3	60.10	59.30	-2	7,705	-0.03%
2020/03/27	58	60.54	2	60.45	60.10	56	7,575	0.74%
2020/03/26	0	0.00	3	55.40	55.10	-3	7,245	-0.04%
2020/03/25	10	55.35	2	55.20	54.90	8	7,265	0.11%
2020/03/24	2	51.80	16	52.01	51.90	-14	7,242	-0.19%
2020/03/23	1	49.20	0	0.00	48.20	1	7,341	0.01%
2020/03/20	23	51.23	6	50.87	51.80	17	7,335	0.23%
2020/03/19	3	48.77	0	0.00	48.10	3	7,245	0.04%
2020/03/18	2	50.55	0	0.00	50.30	2	7,137	0.03%
2020/03/17	0.1	51.00	1	51.50	50.70	-0.9	7,143	-0.01%
2020/03/16	2.5	53.44	0	0.00	52.60	2.5	7,083	0.04%
2020/03/13	13.2	53.71	2	54.05	55.30	11.2	7,017	0.16%
2020/03/12	8.2	57.29	1	57.20	56.80	7.2	6,839	0.11%
2020/03/11	3	60.27	0	0.00	59.40	3	6,756	0.04%
2020/03/10	10	59.99	5	60.64	60.30	5	6,727	0.07%
2020/03/09	52	61.55	5	61.48	61.30	47	6,612	0.71%
2020/03/06	52	62.12	2	62.20	61.30	50	6,580	0.76%
2020/03/05	52	62.52	0.3	62.90	62.90	51.7	6,605	0.78%
2020/03/04	1	61.40	3	62.00	61.60	-2	6,685	-0.03%
2020/03/03	2	61.30	20	61.50	61.00	-18	6,584	-0.27%
2020/03/02	10	60.39	0	0.00	60.30	10	6,503	0.15%
2020/02/27	14.3	63.04	1	63.60	62.70	13.3	6,430	0.21%
2020/02/25	0	0.00	2	64.75	64.70	-2	6,416	-0.03%
2020/02/24	2	64.40	0	0.00	64.50	2	6,523	0.03%
2020/02/21	0.5	65.50	0	0.00	65.50	0.5	6,652	0.01%
2020/02/20	2	66.80	1	66.60	66.30	1	6,815	0.01%
2020/02/19	0	0.00	3	66.20	66.70	-3	6,893	-0.04%
2020/02/18	4	64.83	0	0.00	66.00	4	6,983	0.06%
2020/02/17	3	65.33	0	0.00	65.80	3	7,238	0.04%
2020/02/12	1.2	65.57	2	65.40	65.30	-0.8	8,661	-0.01%
2020/02/10	0.2	64.70	0	0.00	64.70	0.2	9,654	0.00%
2020/02/07	5	65.32	10	65.40	65.30	-5	9,618	-0.05%
2020/02/06	0	0.00	3.4	66.28	66.60	-3.4	9,648	-0.04%
2020/02/05	2	64.40	0	0.00	64.80	2	9,685	0.02%
2020/02/04	0	0.00	1	65.20	64.80	-1	9,735	-0.01%
2020/02/03	0	0.00	1	63.00	63.90	-1	9,818	-0.01%
2020/01/31	3	63.83	1	64.20	63.60	2	9,843	0.02%
2020/01/30	1.8	62.74	2	62.85	62.80	-0.2	9,970	0.00%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/17	0.2	67.90	0	0.00	67.90	0.2	9,809	0.00%
2020/01/16	1	68.00	0	0.00	68.00	1	9,812	0.01%
2020/01/14	1	68.80	1	69.10	69.10	0	9,932	0.00%
2020/01/13	1	69.40	4	68.73	69.20	-3	9,978	-0.03%
2020/01/10	2	67.15	0	0.00	67.00	2	10,257	0.02%
2020/01/09	2	67.45	0	0.00	67.40	2	10,402	0.02%
2020/01/08	1	67.00	0	0.00	67.70	1	10,386	0.01%
2020/01/07	2	67.80	2	68.25	68.30	0	10,325	0.00%
2020/01/06	5	67.50	2	67.10	66.80	3	10,281	0.03%
2020/01/02	1	68.10	1	68.20	68.60	0	10,267	0.00%
2019/12/31	0	0.00	10	68.50	68.40	-10	10,309	-0.10%
2019/12/27	1	69.20	0	0.00	69.40	1	10,289	0.01%
2019/12/24	1.4	69.27	0	0.00	69.20	1.4	10,415	0.01%
2019/12/23	5	69.80	6	70.00	69.80	-1	10,403	-0.01%
2019/12/19	11	71.25	1	70.20	70.20	10	10,340	0.10%
2019/12/18	25	70.88	13	70.93	71.10	12	10,264	0.12%
2019/12/17	0	0.00	1	69.00	69.80	-1	10,110	-0.01%
2019/12/16	1	68.70	1	69.00	68.70	0	10,061	0.00%
2019/12/12	2	69.40	8	69.23	69.00	-6	10,022	-0.06%
2019/12/11	0	0.00	26	68.70	68.70	-26	9,921	-0.26%
2019/12/10	0	0.00	1	68.50	68.90	-1	9,860	-0.01%
2019/12/09	1	68.30	85	68.85	68.40	-84	9,870	-0.85%
2019/12/06	0	0.00	11	69.05	69.00	-11	9,834	-0.11%
2019/12/05	1	68.50	18	68.97	68.80	-17	9,812	-0.17%
2019/12/04	0	0.00	2	69.15	69.00	-2	9,768	-0.02%
2019/12/03	4	69.03	4.4	68.60	69.10	-0.4	9,735	0.00%
2019/12/02	1	67.70	2	67.00	67.50	-1	9,595	-0.01%
2019/11/29	4	67.98	1	67.90	68.00	3	9,533	0.03%
2019/11/28	0	0.00	40	69.30	69.50	-40	9,419	-0.42%
2019/11/27	2	69.50	10	69.81	69.70	-8	9,548	-0.08%
2019/11/25	1	69.80	4	69.78	69.90	-3	9,335	-0.03%
2019/11/21	0	0.00	13	70.65	71.30	-13	9,256	-0.14%
2019/11/20	2	70.80	6	70.98	71.00	-4	9,097	-0.04%
2019/11/19	2	70.50	11	70.51	70.70	-9	8,977	-0.10%
2019/11/18	2	70.30	3	69.93	70.00	-1	8,747	-0.01%
2019/11/15	32	69.95	0	0.00	69.80	32	8,659	0.37%
2019/11/14	25	69.72	0	0.00	70.00	25	8,545	0.29%
2019/11/13	54	70.17	20.2	69.75	70.00	33.8	8,312	0.41%
2019/11/12	3	68.20	18	67.99	68.60	-15	7,853	-0.19%
2019/11/11	5	67.60	3	66.97	66.70	2	7,394	0.03%
2019/11/08	7	65.36	46.2	65.83	67.30	-39.2	7,023	-0.56%
2019/11/07	0	0.00	2	60.90	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	3.2	60.69	61.30	-3.2	6,163	-0.05%
2019/11/05	2	61.30	6	61.40	61.00	-4	6,181	-0.06%
2019/11/04	5	61.00	20	60.91	61.10	-15	6,224	-0.24%
2019/11/01	40	60.10	3	59.63	60.20	37	6,196	0.60%
2019/10/31	6	59.43	62	59.44	59.30	-56	6,190	-0.90%
2019/10/30	0	0.00	1	60.80	60.40	-1	6,095	-0.02%
2019/10/29	2	60.95	17	60.84	60.70	-15	6,217	-0.24%
2019/10/28	1	59.90	5	59.72	59.80	-4	6,159	-0.06%
2019/10/25	0	0.00	6	59.52	59.60	-6	6,204	-0.10%
2019/10/24	3	59.00	2	59.25	59.30	1	6,228	0.02%
2019/10/23	2	59.00	4	59.10	59.20	-2	6,267	-0.03%
2019/10/22	2	58.85	1	59.00	58.50	1	6,216	0.02%
2019/10/21	3	58.07	2	58.45	58.30	1	6,157	0.02%
2019/10/18	45	58.72	4.2	58.67	58.00	40.8	6,074	0.67%
2019/10/17	2	56.95	8	56.59	57.30	-6	5,714	-0.11%
2019/10/16	0	0.00	3	55.43	55.50	-3	5,511	-0.05%
2019/10/14	0	0.00	6	55.37	55.00	-6	5,583	-0.11%
2019/10/09	1.3	54.31	1	54.50	54.00	0.3	5,533	0.01%
2019/10/08	1	55.20	3	55.60	55.10	-2	5,520	-0.04%
2019/10/07	1	55.30	0	0.00	55.50	1	5,520	0.02%
2019/10/02	1	54.80	2	54.70	54.90	-1	5,516	-0.02%
2019/10/01	0	0.00	2	53.90	54.80	-2	5,504	-0.04%
2019/09/27	1	54.20	2	54.60	54.00	-1	5,447	-0.02%
2019/09/25	0	0.00	5	54.30	54.70	-5	5,464	-0.09%
2019/09/24	3	55.37	4	55.05	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	5	55.00	54.50	-5	5,470	-0.09%
2019/09/20	9	54.20	0	0.00	54.60	9	5,506	0.16%
2019/09/19	0	0.00	7.2	54.54	54.60	-7.2	5,456	-0.13%
2019/09/18	0	0.00	7	54.66	54.70	-7	5,436	-0.13%
2019/09/17	2	53.85	2	53.70	53.90	0	5,345	0.00%
2019/09/16	0	0.00	1	53.50	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	11	53.31	53.40	-11	5,472	-0.20%
2019/09/11	2	52.85	1	52.80	53.00	1	5,504	0.02%
2019/09/09	1	52.90	0.1	52.80	52.90	0.9	5,468	0.02%
2019/09/06	1	52.90	0.4	52.80	52.80	0.6	5,458	0.01%
2019/09/05	1	52.40	0	0.00	52.70	1	5,431	0.02%
2019/09/03	3	51.93	0	0.00	51.90	3	5,541	0.05%
2019/08/30	9	52.21	0	0.00	52.40	9	5,581	0.16%
2019/08/29	0.2	50.60	5	50.10	50.20	-4.8	5,415	-0.09%
2019/08/27	2	50.40	3.1	50.50	50.40	-1.1	5,391	-0.02%
2019/08/26	3	50.10	8	50.15	50.00	-5	5,427	-0.09%
2019/08/22	0	0.00	1	50.80	51.10	-1	5,556	-0.02%
2019/08/21	2	51.40	0	0.00	51.30	2	5,627	0.04%
2019/08/19	2	51.10	0	0.00	51.50	2	5,590	0.04%
2019/08/15	1	50.10	0	0.00	50.10	1	5,512	0.02%
2019/08/14	1	51.50	1	51.00	50.70	0	5,523	0.00%
2019/08/13	4	50.28	0	0.00	50.50	4	5,505	0.07%
2019/08/12	3	49.77	0	0.00	50.60	3	5,493	0.05%
2019/08/08	3	48.10	0	0.00	48.00	3	5,414	0.06%
2019/08/07	0	0.00	6	48.13	48.00	-6	5,477	-0.11%
2019/08/06	2	47.70	1.5	47.30	47.70	0.5	5,537	0.01%
2019/08/05	4.1	48.77	6	48.50	48.45	-1.9	5,533	-0.03%
2019/08/02	3	49.75	0	0.00	49.70	3	5,541	0.05%
2019/08/01	1	50.50	0	0.00	50.80	1	5,735	0.02%
2019/07/31	9	51.28	0	0.00	50.90	9	6,001	0.15%
2019/07/30	8	56.11	5	56.50	56.00	3	5,782	0.05%
2019/07/29	2	57.20	0	0.00	57.00	2	5,768	0.03%
2019/07/26	0	0.00	1	56.90	57.50	-1	5,731	-0.02%
2019/07/25	0	0.00	3	57.03	57.40	-3	5,669	-0.05%
2019/07/24	0	0.00	6	56.07	56.10	-6	5,675	-0.11%
2019/07/23	2	55.80	2	56.00	55.90	0	5,669	0.00%
2019/07/18	2	55.25	0	0.00	55.20	2	5,809	0.03%
2019/07/17	15	55.42	1	55.50	55.40	14	5,893	0.24%
2019/07/16	2	55.75	3	55.87	56.30	-1	5,932	-0.02%
2019/07/15	0	0.00	1	55.00	55.00	-1	6,042	-0.02%
2019/07/12	1	55.10	3	55.10	55.00	-2	6,297	-0.03%
2019/07/10	2	54.50	0	0.00	54.70	2	7,505	0.03%
2019/07/05	0	0.00	6	55.02	55.10	-6	7,660	-0.08%
2019/07/03	1	54.50	5	54.52	54.50	-4	7,790	-0.05%
2019/07/01	0	0.00	14	54.30	54.50	-14	7,840	-0.18%
2019/06/28	4	54.18	0	0.00	53.70	4	7,830	0.05%
2019/06/27	2	54.40	2	54.30	54.30	0	7,899	0.00%
2019/06/24	0	0.00	19.1	53.67	54.20	-19.1	8,010	-0.24%
2019/06/21	1	53.70	15	54.34	53.70	-14	8,018	-0.17%
2019/06/20	0	0.00	6	54.02	54.10	-6	7,932	-0.08%
2019/06/19	0	0.00	10	53.09	53.40	-10	7,889	-0.13%
2019/06/13	1	51.50	1	51.80	51.50	0	7,969	0.00%
2019/06/12	4	51.50	2	51.20	52.20	2	8,383	0.02%
2019/06/11	2	50.50	0	0.00	50.50	2	8,308	0.02%
2019/06/06	3	50.17	0	0.00	50.00	3	8,306	0.04%
2019/06/04	6	50.88	0	0.00	50.70	6	8,466	0.07%
2019/05/31	21	51.89	14	52.00	51.50	7	8,517	0.08%
2019/05/30	0	0.00	1	50.10	51.10	-1	8,440	-0.01%
2019/05/29	19	49.95	0.3	49.80	49.40	18.7	8,432	0.22%
2019/05/27	25	50.68	1	50.60	50.60	24	8,375	0.29%
2019/05/24	1	50.50	3	50.60	50.50	-2	8,474	-0.02%
2019/05/23	2	50.10	1	50.10	50.10	1	8,582	0.01%
2019/05/22	1	50.60	22	50.50	50.50	-21	8,627	-0.24%
2019/05/21	1	50.60	0	0.00	50.40	1	8,804	0.01%
2019/05/17	3	50.07	1	50.20	49.95	2	8,864	0.02%
2019/05/16	1	50.00	13	50.06	49.95	-12	8,820	-0.14%
2019/05/15	2	50.85	1	51.00	50.90	1	8,787	0.01%
2019/05/14	2.1	50.38	9.2	50.41	50.80	-7.1	8,743	-0.08%
2019/05/13	0	0.00	5	52.00	51.70	-5	8,680	-0.06%
2019/05/10	8	51.65	0	0.00	51.70	8	8,645	0.09%
2019/05/09	15	51.62	1	52.00	52.00	14	8,585	0.16%
2019/05/08	40.2	53.92	103	54.04	53.50	-62.8	8,315	-0.76%	大賣/
2019/05/07	1	57.50	0	0.00	57.20	1	8,026	0.01%
2019/05/06	5	57.14	0.1	57.60	57.00	4.9	8,125	0.06%
2019/05/03	6	59.27	0	0.00	59.40	6	7,979	0.08%
2019/05/02	5	58.70	1	58.70	58.60	4	7,931	0.05%
2019/04/30	1	57.80	6	57.90	58.30	-5	7,912	-0.06%
2019/04/29	0	0.00	10	58.70	58.30	-10	7,847	-0.13%
2019/04/26	0	0.00	2	59.20	58.80	-2	7,833	-0.03%
2019/04/24	2	59.95	0	0.00	59.40	2	7,862	0.03%
2019/04/23	4	58.83	3	58.80	59.10	1	7,782	0.01%
2019/04/22	5	59.06	1	59.80	58.90	4	7,733	0.05%
2019/04/19	4	59.98	2	60.55	60.10	2	7,713	0.03%
2019/04/18	9.4	62.03	14.2	62.22	60.90	-4.9	7,671	-0.06%
2019/04/17	22	62.45	9	62.62	61.10	13	7,539	0.17%
2019/04/16	38	58.46	9.1	59.44	60.90	28.9	7,192	0.40%
2019/04/15	0	0.00	4	55.15	55.50	-4	6,540	-0.06%
2019/04/12	3	53.70	0	0.00	53.80	3	6,451	0.05%
2019/04/11	7	53.96	1	54.20	53.60	6	6,445	0.09%
2019/04/10	5	53.80	0	0.00	54.20	5	6,413	0.08%
2019/04/09	1	54.00	0	0.00	54.30	1	6,410	0.02%
2019/04/03	2	53.00	0.4	52.70	52.70	1.6	6,299	0.03%
2019/04/02	3	53.13	1	53.30	53.00	2	6,261	0.03%
2019/04/01	5	53.00	2	53.10	53.00	3	6,228	0.05%
2019/03/28	1	52.90	1	53.10	53.00	0	6,067	0.00%
2019/03/27	1	52.40	0	0.00	52.50	1	6,037	0.02%
2019/03/26	2	52.05	50	52.20	52.00	-48	5,996	-0.80%
2019/03/22	0	0.00	3	52.20	52.10	-3	5,960	-0.05%
2019/03/21	0.4	52.00	0	0.00	51.80	0.4	5,968	0.01%
2019/03/20	0	0.00	2	51.80	52.10	-2	5,968	-0.03%
2019/03/19	0	0.00	3	52.10	52.10	-3	5,944	-0.05%
2019/03/18	2	51.65	0	0.00	51.90	2	5,967	0.03%
2019/03/15	56	51.64	0	0.00	52.40	56	5,896	0.95%
2019/03/13	0	0.00	4	54.68	54.90	-4	5,595	-0.07%
2019/03/12	0	0.00	0.9	54.90	54.90	-0.9	5,551	-0.02%
2019/03/11	2	53.70	1	53.60	53.90	1	5,506	0.02%
2019/03/07	1	52.60	0	0.00	52.40	1	5,432	0.02%
2019/03/04	2	51.70	0	0.00	51.80	2	5,537	0.04%
2019/02/27	1	52.40	1	52.80	52.80	0	5,499	0.00%
2019/02/26	21	53.59	0	0.00	53.00	21	5,490	0.38%
2019/02/25	31	53.40	0	0.00	53.70	31	5,416	0.57%
2019/02/22	3	52.60	0	0.00	52.90	3	5,346	0.06%
2019/02/21	6	52.40	0	0.00	52.50	6	5,238	0.11%
2019/02/19	1	51.50	0	0.00	51.50	1	5,040	0.02%
2019/02/18	0.3	51.20	0	0.00	51.20	0.3	5,006	0.00%
2019/02/14	0	0.00	4	51.00	50.60	-4	5,132	-0.08%
2019/02/12	2.3	50.83	2	51.20	51.00	0.3	5,228	0.01%
2019/02/11	0.3	51.00	0	0.00	51.00	0.3	5,259	0.01%
2019/01/25	0	0.00	1	50.50	51.00	-1	5,457	-0.02%
2019/01/24	0	0.00	2	49.15	49.00	-2	5,331	-0.04%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/18	1	48.95	4	48.80	48.95	-3	5,526	-0.05%
2019/01/17	4	48.73	2	49.10	48.60	2	5,541	0.04%
2019/01/16	4	48.98	3	48.95	48.90	1	5,539	0.02%
2019/01/15	2	48.83	4	48.55	48.90	-2	5,593	-0.04%
2019/01/14	0	0.00	2	48.20	48.15	-2	5,570	-0.04%
2019/01/11	5	48.38	0	0.00	48.10	5	5,548	0.09%
2019/01/10	1	48.15	0	0.00	48.50	1	5,474	0.02%
2019/01/09	3	47.92	0	0.00	48.00	3	5,422	0.06%
2019/01/08	5	47.42	4	47.45	47.40	1	5,403	0.02%
2019/01/04	3	48.67	0	0.00	48.50	3	5,286	0.06%
2019/01/02	2	50.75	0	0.00	50.20	2	5,502	0.04%
2018/12/10	1	50.50	0	0.00	49.80	1	6,949	0.01%
2018/12/06	0.1	51.00	0	0.00	50.10	0.1	7,050	0.00%
2018/12/04	1	53.90	0	0.00	53.80	1	7,131	0.01%
2018/12/03	0	0.00	1	54.20	54.10	-1	7,168	-0.01%
2018/11/28	0	0.00	2	53.20	53.00	-2	7,195	-0.03%
2018/11/22	0.1	50.50	0	0.00	50.10	0.1	7,204	0.00%
2018/11/20	0	0.00	1	52.00	51.60	-1	7,199	-0.01%
2018/11/16	0	0.00	1	50.40	51.00	-1	7,258	-0.01%
2018/11/13	2	50.10	1	49.20	51.20	1	7,356	0.01%
2018/11/06	3	52.10	0	0.00	51.90	3	7,093	0.04%
2018/11/02	0	0.00	3	55.00	55.40	-3	7,214	-0.04%
2018/11/01	3	56.10	4	55.90	56.00	-1	7,235	-0.01%
2018/10/31	3	55.50	0	0.00	56.30	3	7,286	0.04%
2018/10/29	0	0.00	3	56.67	55.30	-3	7,450	-0.04%
2018/10/25	0	0.00	1	53.90	54.10	-1	7,509	-0.01%
2018/10/24	1	55.20	0	0.00	54.60	1	7,636	0.01%
2018/10/23	2	54.80	0	0.00	54.00	2	7,746	0.03%
2018/10/22	2	57.00	0	0.00	56.90	2	7,885	0.03%
2018/10/18	2	57.20	0	0.00	57.20	2	8,069	0.02%
2018/10/17	2	57.25	0	0.00	56.80	2	8,128	0.02%
2018/10/15	1	53.40	0	0.00	54.00	1	8,170	0.01%
2018/10/12	3	54.27	0	0.00	53.90	3	8,204	0.04%
2018/10/11	1.2	54.35	4	54.55	53.80	-2.8	8,194	-0.03%
2018/10/09	2	59.80	0	0.00	59.60	2	8,068	0.02%
2018/10/08	4	61.10	1	61.20	60.60	3	8,084	0.04%
2018/10/01	0	0.00	3	61.57	61.70	-3	7,920	-0.04%
2018/09/28	3	60.87	1	60.90	61.10	2	7,917	0.03%
2018/09/27	2	60.75	0	0.00	60.90	2	7,811	0.03%
2018/09/26	2	62.30	0	0.00	62.10	2	7,624	0.03%
2018/09/25	3	64.90	0	0.00	64.20	3	7,483	0.04%
2018/09/17	0	0.00	10	65.90	65.80	-10	7,730	-0.13%
2018/09/14	2	65.30	4	65.48	65.60	-2	7,751	-0.03%
2018/09/13	0	0.00	3	61.10	60.90	-3	7,565	-0.04%
2018/09/12	1	59.60	2	59.80	60.10	-1	7,568	-0.01%
2018/09/11	1	58.90	0	0.00	59.90	1	7,571	0.01%
2018/09/10	5	58.82	1	58.80	58.80	4	7,639	0.05%
2018/09/07	4.2	61.28	0	0.00	61.20	4.2	7,704	0.05%
2018/09/06	2	62.70	0	0.00	62.50	2	7,709	0.03%
2018/09/05	1	64.00	1	64.40	63.90	0	7,699	0.00%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/08/31	1	64.30	0	0.00	66.20	1	7,945	0.01%
2018/08/30	1	64.80	0	0.00	64.50	1	7,987	0.01%
2018/08/29	0	0.00	2	66.00	66.00	-2	8,020	-0.02%
2018/08/27	1	64.20	0	0.00	64.50	1	8,153	0.01%
2018/08/24	1	63.50	0.5	64.10	63.70	0.5	8,186	0.01%
2018/08/23	1	63.90	0	0.00	64.20	1	8,431	0.01%
2018/08/21	6	64.03	0	0.00	64.30	6	8,490	0.07%
2018/08/17	2	66.05	1	65.60	65.40	1	8,433	0.01%
2018/08/16	0	0.00	1	66.00	66.50	-1	8,397	-0.01%
2018/08/13	11	68.51	3	68.03	67.80	8	8,510	0.09%
2018/08/10	11	67.72	8	68.74	69.00	3	8,628	0.03%
2018/08/09	1	66.70	0	0.00	66.70	1	8,437	0.01%
2018/08/07	1	66.80	4	66.68	66.60	-3	8,454	-0.04%
2018/08/06	2	66.20	0	0.00	66.00	2	8,446	0.02%
2018/08/03	2	65.90	2	66.70	66.70	0	8,554	0.00%
2018/08/02	4	67.18	2	67.35	66.60	2	8,514	0.02%
2018/08/01	21	68.39	2	68.29	67.50	19	8,558	0.22%
2018/07/31	0	0.00	3	67.90	68.10	-3	8,505	-0.04%
2018/07/30	1	66.00	6.3	66.09	66.50	-5.3	8,359	-0.06%
2018/07/27	8	68.79	2.2	69.20	69.20	5.8	8,238	0.07%
2018/07/26	0	0.00	1	68.10	67.90	-1	8,051	-0.01%
2018/07/25	0	0.00	1	69.00	68.70	-1	7,970	-0.01%
2018/07/24	4	68.85	2	69.00	69.10	2	7,906	0.03%
2018/07/23	4	68.90	5	69.08	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	6	68.28	68.40	-6	7,839	-0.08%
2018/07/19	2	67.60	0	0.00	67.30	2	7,779	0.03%
2018/07/18	2.2	67.02	0	0.00	67.20	2.2	7,784	0.03%
2018/07/17	0	0.00	2	66.30	66.70	-2	7,697	-0.03%
2018/07/16	0	0.00	3	64.70	65.30	-3	7,641	-0.04%
2018/07/13	0	0.00	1	63.90	64.00	-1	7,622	-0.01%
2018/07/12	2	63.25	0	0.00	63.10	2	7,629	0.03%
2018/07/11	5	62.72	4	62.90	62.60	1	7,681	0.01%
2018/07/10	0	0.00	1	63.40	63.80	-1	7,740	-0.01%
2018/07/06	1	62.10	0	0.00	62.40	1	7,827	0.01%
2018/07/05	4	62.80	4	63.20	63.10	0	7,836	0.00%
2018/07/02	12.3	62.58	0	0.00	62.70	12.3	8,029	0.15%
2018/06/29	2	61.45	0	0.00	62.70	2	7,960	0.03%
2018/06/28	3	61.03	2	60.90	60.90	1	7,855	0.01%
2018/06/27	13.2	62.88	0	0.00	62.00	13.2	7,719	0.17%
2018/06/26	8	62.66	4	62.30	62.10	4	7,654	0.05%
2018/06/25	2.4	64.24	0	0.00	63.80	2.4	7,524	0.03%
2018/06/22	0	0.00	18	65.00	65.00	-18	7,433	-0.24%
2018/06/21	5	66.28	4	66.10	66.00	1	7,359	0.01%
2018/06/20	5	65.26	4	66.10	67.00	1	7,443	0.01%
2018/06/19	3	65.27	0	0.00	65.30	3	7,395	0.04%
2018/06/15	3	66.20	0	0.00	66.20	3	7,276	0.04%
2018/06/14	1.5	66.77	0	0.00	66.50	1.5	7,127	0.02%
2018/06/13	1	66.70	0	0.00	66.70	1	7,133	0.01%
2018/06/12	2	67.50	1	67.40	67.30	1	7,456	0.01%
2018/06/11	3	67.20	2	67.60	67.80	1	7,380	0.01%
2018/06/08	7	67.81	5	67.98	67.90	2	7,316	0.03%
2018/06/07	3	67.90	1	68.20	67.80	2	7,122	0.03%
2018/06/06	1	68.50	1	68.70	68.50	0	7,133	0.00%
2018/06/05	2	66.95	5	66.94	67.30	-3	7,043	-0.04%
2018/06/04	0	0.00	2	66.10	66.60	-2	6,949	-0.03%
2018/06/01	1	64.80	3	64.63	64.90	-2	6,869	-0.03%
2018/05/31	4	64.28	0	0.00	63.30	4	6,838	0.06%
2018/05/30	8	65.19	0	0.00	65.00	8	6,577	0.12%
2018/05/29	10	66.28	0	0.00	66.00	10	6,510	0.15%
2018/05/28	15	65.90	0	0.00	66.00	15	6,483	0.23%
2018/05/25	1	65.80	0	0.00	66.10	1	6,495	0.02%
2018/05/24	1	65.00	1	65.30	65.00	0	6,445	0.00%
2018/05/23	7	65.06	1	65.50	65.00	6	6,377	0.09%
2018/05/22	2	65.10	0	0.00	65.00	2	6,467	0.03%
2018/05/21	2	64.95	2	64.80	65.00	0	6,557	0.00%
2018/05/18	11	65.39	0	0.00	65.00	11	6,557	0.17%
2018/05/17	2	67.45	0	0.00	67.20	2	6,511	0.03%
2018/05/16	12.3	66.70	1	66.60	66.60	11.3	6,523	0.17%
2018/05/15	1	67.00	0	67.10	66.90	1	6,665	0.01%
2018/05/14	2	67.15	1.9	67.45	67.50	0.1	6,849	0.00%
2018/05/11	9	67.02	3.6	67.26	67.00	5.4	6,863	0.08%
2018/05/09	3.3	69.13	5	68.40	68.90	-1.7	6,771	-0.03%
2018/05/07	1	69.40	0	0.00	69.20	1	7,033	0.01%
2018/05/04	1	69.70	0	0.00	69.80	1	7,080	0.01%
2018/04/30	1	69.20	0	0.00	69.50	1	7,218	0.01%
2018/04/27	1	68.40	0	0.00	68.70	1	7,337	0.01%
2018/04/26	4	68.50	0	0.00	68.30	4	7,428	0.05%
2018/04/20	1	70.50	3	69.73	70.50	-2	7,670	-0.03%
2018/04/18	5	69.12	0	0.00	69.10	5	7,853	0.06%
2018/04/17	3	69.50	0	0.00	69.00	3	7,917	0.04%
2018/04/16	2	70.50	0	0.00	70.30	2	7,869	0.03%
2018/04/13	2	71.20	0	0.00	71.10	2	7,902	0.03%
2018/04/12	5.3	71.38	0	0.00	71.50	5.3	7,967	0.07%
2018/04/11	1	72.50	1	72.20	71.80	0	7,980	0.00%
2018/04/10	2	71.60	0	0.00	71.80	2	8,034	0.02%
2018/04/09	2	72.70	1	71.70	72.20	1	8,039	0.01%
2018/04/03	4	72.05	1	72.10	72.00	3	7,974	0.04%
2018/04/02	2	72.80	1	73.00	72.80	1	7,947	0.01%
2018/03/31	1	73.20	0	0.00	73.00	1	7,978	0.01%
2018/03/29	3	72.77	0	0.00	72.60	3	8,048	0.04%
2018/03/28	6	73.67	0	0.00	73.50	6	7,982	0.08%
2018/03/27	1	73.80	3	74.10	73.80	-2	7,985	-0.03%
2018/03/26	4	72.80	0	0.00	73.50	4	8,013	0.05%
2018/03/23	6	73.17	4.2	73.30	73.50	1.8	8,130	0.02%
2018/03/21	2	74.50	0	0.00	74.50	2	8,290	0.02%
2018/03/20	1	75.00	0	0.00	74.90	1	8,420	0.01%
2018/03/19	0	0.00	1	75.30	75.50	-1	8,424	-0.01%
2018/03/16	4	74.20	1	76.10	76.10	3	8,395	0.04%
2018/03/15	2	76.00	0	0.00	76.00	2	8,184	0.02%
2018/03/14	0	0.00	5	76.60	76.50	-5	8,309	-0.06%
2018/03/13	6	77.03	0	0.00	77.30	6	8,494	0.07%
2018/03/12	2	76.80	23	77.21	77.40	-21	8,568	-0.25%
2018/03/09	8	74.63	0	0.00	75.00	8	8,656	0.09%
2018/03/08	3	74.17	0	0.00	74.20	3	8,821	0.03%
2018/03/02	2	74.10	0	0.00	74.20	2	9,334	0.02%
2018/02/23	2	75.30	0	0.00	75.60	2	9,770	0.02%
2018/02/22	10	73.90	0	0.00	73.70	10	9,939	0.10%
2018/02/21	10	75.50	2	74.05	76.00	8	9,970	0.08%
2018/02/12	3	73.00	0	0.00	72.30	3	10,052	0.03%
2018/02/09	3	74.20	0	0.00	73.40	3	10,206	0.03%
2018/02/07	0	0.00	2	74.75	73.60	-2	10,332	-0.02%
2018/02/06	2.2	73.09	0	0.00	71.50	2.2	10,314	0.02%
2018/02/05	1.2	76.35	0	0.00	77.00	1.2	10,248	0.01%
2018/02/01	0	0.00	2	77.30	77.00	-2	10,459	-0.02%
2018/01/31	1	79.00	0	0.00	79.00	1	10,408	0.01%
2018/01/30	0	0.00	28	80.57	79.90	-28	10,369	-0.27%
2018/01/29	2	78.65	3	78.23	78.50	-1	10,080	-0.01%
2018/01/26	2	78.10	6	78.30	78.40	-4	10,063	-0.04%
2018/01/25	0	0.00	10	78.79	79.00	-10	10,070	-0.10%
2018/01/24	0	0.00	1	77.60	77.60	-1	9,969	-0.01%
2018/01/23	4	78.10	0	0.00	78.00	4	10,000	0.04%
2018/01/22	5	76.78	1	77.40	77.40	4	9,954	0.04%
2018/01/19	4	76.98	8	77.08	77.30	-4	9,898	-0.04%
2018/01/18	13	77.56	21	77.16	76.70	-8	9,823	-0.08%
2018/01/17	5	76.48	3	76.80	77.10	2	9,719	0.02%
2018/01/16	1	75.30	9	75.21	75.50	-8	9,607	-0.08%
2018/01/15	1	75.10	0	0.00	75.10	1	9,577	0.01%
2018/01/12	14	74.50	12	74.77	75.10	2	9,655	0.02%
2018/01/11	0	0.00	2	72.20	72.50	-2	9,617	-0.02%
2018/01/09	0	0.00	4	72.08	72.20	-4	9,658	-0.04%
2018/01/08	0	0.00	1	71.90	72.00	-1	9,577	-0.01%
2018/01/04	1	71.80	1	72.00	71.90	0	9,572	0.00%
2018/01/03	1	72.40	1	72.30	72.60	0	9,580	0.00%
2018/01/02	1	71.90	0	0.00	72.10	1	9,546	0.01%