和碩 (4938)-元大-斗信券商分點個股進出

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
96.4
漲跌
▲0.7
漲幅
+0.73%
成交量
3,913張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	22	96.13	0	0.00	95.70	22	5,676	0.39%
2024/12/09	0.1	97.00	0	0.00	97.30	0.1	5,628	0.00%
2024/12/04	1	92.80	1	93.60	94.70	0	5,544	0.00%
2024/12/03	5	94.20	5	94.40	93.70	0	5,604	0.00%
2024/12/02	0	95.70	0	0.00	94.80	0	5,536	0.00%
2024/11/29	0.1	95.06	0	0.00	94.30	0.1	5,559	0.00%
2024/11/28	1	95.30	0	0.00	95.10	1	5,630	0.02%
2024/11/27	1	96.60	2	96.70	94.70	-1	5,645	-0.02%
2024/11/25	1	98.00	0	0.00	97.50	1	5,599	0.02%
2024/11/15	2	96.55	0	0.00	96.70	2	5,243	0.04%
2024/11/14	7.1	98.13	1	96.60	94.40	6.1	5,232	0.12%
2024/11/13	1	98.00	0.3	99.30	98.70	0.7	5,027	0.01%
2024/11/12	2	99.25	3	98.80	99.30	-1	5,025	-0.02%
2024/11/11	1	98.80	0	0.00	100.00	1	5,010	0.02%
2024/11/07	0	0.00	1	101.50	101.00	-1	5,024	-0.02%
2024/11/05	1	100.50	0	0.00	100.50	1	5,047	0.02%
2024/11/04	0.1	99.60	2	100.00	99.80	-1.9	5,180	-0.04%
2024/10/29	1.2	101.00	0	0.00	101.00	1.2	5,486	0.02%
2024/10/28	0	0.00	10	103.50	102.50	-10	5,575	-0.18%
2024/10/23	5	104.10	0	0.00	103.00	5	5,840	0.09%
2024/10/22	7	105.14	0	0.00	106.00	7	5,858	0.12%
2024/10/18	1	105.50	0	105.50	104.00	1	6,085	0.02%
2024/10/17	1	104.50	2	104.75	105.00	-1	6,192	-0.02%
2024/10/15	0	0.00	1	104.50	104.00	-1	6,287	-0.02%
2024/10/14	0	0.00	2	101.50	102.00	-2	6,291	-0.03%
2024/10/11	0	0.00	0.1	102.00	102.50	-0.1	6,393	0.00%
2024/10/08	1	99.90	0	0.00	99.80	1	6,447	0.02%
2024/10/01	0	0.00	1	104.50	104.50	-1	6,590	-0.02%
2024/09/27	2	103.75	0	0.00	104.00	2	7,045	0.03%
2024/09/25	0	0.00	1.3	104.00	103.00	-1.3	7,408	-0.02%
2024/09/19	0	0.00	1	104.00	103.50	-1	8,731	-0.01%
2024/09/13	0.1	100.00	0	0.00	101.00	0.1	9,047	0.00%
2024/09/12	0	0.00	4	101.00	100.50	-4	9,169	-0.04%
2024/09/11	2	99.60	0	0.00	100.00	2	9,232	0.02%
2024/09/10	1	98.80	0	0.00	98.80	1	9,283	0.01%
2024/09/09	5	98.48	5	99.58	100.00	0	9,384	0.00%
2024/09/06	1	100.00	0	0.00	100.00	1	9,576	0.01%
2024/09/05	0	0.00	1	101.00	99.90	-1	9,627	-0.01%
2024/09/04	3	99.13	1	99.70	98.50	2	9,723	0.02%
2024/09/02	5.1	103.02	0	0.00	103.50	5.1	9,735	0.05%
2024/08/29	2	102.50	0	0.00	103.00	2	10,036	0.02%
2024/08/28	0	0.00	0	103.50	104.00	0	10,390	0.00%
2024/08/22	0	0.00	1	103.00	104.00	-1	11,019	-0.01%
2024/08/20	1	105.50	2	105.25	105.00	-1	11,188	-0.01%
2024/08/19	1	104.00	1	104.00	104.00	0	11,353	0.00%
2024/08/16	0	0.00	5	103.80	104.00	-5	11,544	-0.04%
2024/08/14	0	0.00	2	103.25	103.50	-2	11,778	-0.02%
2024/08/13	0	0.00	1.1	103.00	102.50	-1.1	11,889	-0.01%
2024/08/12	2	101.00	1	101.50	102.00	1	11,961	0.01%
2024/08/09	3	96.87	4.1	98.40	99.50	-1.1	12,006	-0.01%
2024/08/08	1	95.32	0	0.00	95.80	1	12,156	0.01%
2024/08/07	2	95.21	1	96.70	96.20	1	12,126	0.01%
2024/08/06	1	91.64	1.2	92.97	93.00	-0.2	12,211	0.00%
2024/08/05	2	93.90	5	94.62	93.60	-3	12,117	-0.02%
2024/08/01	0	103.00	0.1	103.00	104.50	0	11,900	0.00%
2024/07/31	0	101.50	0	0.00	100.50	0	11,930	0.00%
2024/07/30	1	100.49	1	100.00	102.00	0	11,903	0.00%
2024/07/26	1	104.00	10	103.50	104.50	-9	11,951	-0.08%
2024/07/22	0	0.00	1	104.00	103.50	-1	11,901	-0.01%
2024/07/19	2	104.50	2	104.99	106.00	0	11,820	0.00%
2024/07/18	3	106.17	3	106.50	106.50	0	11,694	0.00%
2024/07/17	1	106.50	0	0.00	107.00	1	11,600	0.01%
2024/07/16	0	0.00	3	106.67	106.50	-3	11,589	-0.03%
2024/07/15	3	106.17	0	0.00	106.00	3	11,750	0.03%
2024/07/12	2	106.75	1	106.50	107.00	1	11,772	0.01%
2024/07/11	3	105.50	2	105.50	105.50	1	11,777	0.01%
2024/07/10	0	106.50	1	106.00	105.50	-1	11,984	-0.01%
2024/07/09	1	106.00	1.1	105.09	104.50	-0.1	12,123	0.00%
2024/07/08	1	107.00	2.2	105.09	106.00	-1.2	12,220	-0.01%
2024/07/05	0.2	105.50	1	103.50	103.50	-0.8	12,201	-0.01%
2024/07/04	0	0.00	4	104.25	106.50	-4	12,293	-0.03%
2024/07/03	7	102.71	0	0.00	103.00	7	12,187	0.06%
2024/07/01	0	0.00	2	105.00	104.00	-2	12,130	-0.02%
2024/06/28	3	103.67	5	105.00	104.50	-2	11,999	-0.02%
2024/06/27	13	103.04	4	102.50	102.50	9	11,844	0.08%
2024/06/26	1.1	114.05	6	114.50	114.50	-4.9	11,693	-0.04%
2024/06/24	2	116.50	0.1	116.90	117.00	1.9	11,801	0.02%
2024/06/21	1.1	118.50	0	118.50	119.00	1.1	12,165	0.01%
2024/06/20	1	120.00	9	120.67	120.00	-8	12,322	-0.06%
2024/06/19	0.1	116.00	3	117.00	116.50	-2.9	12,577	-0.02%
2024/06/18	1	117.50	1	117.00	116.50	0	13,121	0.00%
2024/06/17	1	116.50	1	115.50	116.50	0	14,383	0.00%
2024/06/14	8	116.06	3	116.00	115.50	5	15,338	0.03%
2024/06/13	4	117.00	12.1	115.88	116.50	-8	15,439	-0.05%
2024/06/12	1	112.00	0	0.00	112.50	1	15,425	0.01%
2024/06/11	0.3	112.00	5.1	112.70	112.00	-4.8	15,494	-0.03%
2024/06/07	1	112.00	4	111.62	111.50	-3	15,714	-0.02%
2024/06/06	2	111.75	3.2	112.97	111.50	-1.2	15,743	-0.01%
2024/06/05	5	111.50	9	111.17	111.00	-4	15,662	-0.03%
2024/06/04	6.1	111.34	16.3	111.58	111.00	-10.2	15,552	-0.07%
2024/06/03	8.1	112.31	30	110.47	111.50	-21.9	15,385	-0.14%
2024/05/31	3.1	105.02	0	0.00	106.00	3.1	15,048	0.02%
2024/05/30	0	103.00	0	0.00	103.50	0	14,835	0.00%
2024/05/29	0.1	104.00	15	103.50	104.50	-14.9	14,754	-0.10%
2024/05/28	0	0.00	2	105.25	105.00	-2	14,637	-0.01%
2024/05/24	5	107.00	3.1	106.76	106.00	1.9	14,517	0.01%
2024/05/23	0.2	105.50	8	105.69	106.50	-7.8	14,405	-0.05%
2024/05/22	7	107.00	17.1	106.82	107.00	-10.1	14,264	-0.07%
2024/05/21	29	104.40	15	104.43	104.50	14	14,142	0.10%
2024/05/20	2	104.00	34.6	102.84	104.50	-32.6	13,993	-0.23%
2024/05/17	5.1	102.00	1.1	102.98	103.50	4.1	13,873	0.03%
2024/05/16	0	0.00	6	101.25	101.50	-6	13,709	-0.04%
2024/05/15	5	101.30	1	100.04	100.50	4	13,660	0.03%
2024/05/14	0	0.00	17.6	101.11	101.00	-17.6	13,646	-0.13%
2024/05/10	0	0.00	4	99.30	99.50	-4	13,421	-0.03%
2024/05/09	2	98.90	2.3	99.11	98.80	-0.3	13,368	0.00%
2024/05/08	0	0.00	3	99.73	99.70	-3	13,378	-0.02%
2024/05/07	1	99.50	2	99.75	99.80	-1	13,394	-0.01%
2024/05/06	0.5	99.80	11	99.96	99.60	-10.5	13,351	-0.08%
2024/05/03	2.1	97.64	1	97.89	97.10	1.1	13,267	0.01%
2024/05/02	5.1	95.70	5.2	96.76	96.40	-0.1	13,249	0.00%
2024/04/30	2	97.90	1	97.90	97.70	1	13,446	0.01%
2024/04/29	0	0.00	3	98.23	98.50	-3	13,451	-0.02%
2024/04/26	3.3	96.88	18	96.82	97.00	-14.7	13,432	-0.11%
2024/04/25	15	95.21	1.5	94.96	94.70	13.6	13,407	0.10%
2024/04/24	3.2	96.77	1	96.80	96.70	2.2	13,360	0.02%
2024/04/23	1	96.20	0	0.00	94.70	1	13,435	0.01%
2024/04/22	0	94.10	0	0.00	94.50	0	13,481	0.00%
2024/04/19	1	95.20	0.1	94.20	94.80	1	13,453	0.01%
2024/04/18	0	96.70	1	96.70	96.60	-1	13,250	-0.01%
2024/04/17	8	95.75	1	96.60	96.40	7	13,289	0.05%
2024/04/16	7	96.40	9.5	95.83	95.40	-2.5	13,217	-0.02%
2024/04/15	2	99.00	2	99.00	98.70	0	12,982	0.00%
2024/04/12	15	99.37	10	98.47	98.30	5	12,865	0.04%
2024/04/11	1	100.00	1.2	100.42	101.50	-0.2	12,727	0.00%
2024/04/10	12	102.00	0.2	102.00	101.00	11.8	12,741	0.09%
2024/04/09	22	100.57	5	101.00	100.50	17	12,653	0.13%
2024/04/08	3.2	100.78	3.1	100.15	101.00	0.1	12,569	0.00%
2024/04/03	1	97.60	3	97.60	97.40	-2	12,409	-0.02%
2024/04/02	11.2	98.58	16	98.28	98.30	-4.8	12,352	-0.04%
2024/04/01	27.1	99.62	3.3	98.21	97.50	23.8	12,444	0.19%
2024/03/29	17.3	100.92	28	101.20	102.00	-10.7	12,305	-0.09%
2024/03/28	29.1	99.24	34.3	99.48	99.70	-5.2	11,794	-0.04%
2024/03/27	11.2	97.78	2	97.85	98.40	9.2	11,473	0.08%
2024/03/26	21.1	99.63	16	97.58	97.80	5.1	11,451	0.04%
2024/03/25	3	102.67	27	103.80	101.50	-24	11,190	-0.21%
2024/03/22	16.1	102.65	7.5	102.15	102.00	8.6	10,988	0.08%
2024/03/21	36.3	102.82	16.9	102.59	104.50	19.4	10,738	0.18%
2024/03/20	66.5	105.29	44.2	104.66	103.50	22.3	10,139	0.22%
2024/03/19	32	95.23	38.6	97.96	100.00	-6.6	8,878	-0.07%
2024/03/18	1	89.90	15	90.07	91.00	-14	8,004	-0.17%
2024/03/15	3.5	89.26	5	89.18	89.10	-1.5	7,842	-0.02%
2024/03/14	0	0.00	1	88.20	88.60	-1	7,682	-0.01%
2024/03/13	1	89.60	7.2	89.72	89.90	-6.2	7,542	-0.08%
2024/03/12	2	87.40	5.4	86.98	87.50	-3.4	7,197	-0.05%
2024/03/11	0	0.00	1.2	84.83	85.10	-1.2	7,121	-0.02%
2024/03/07	0	0.00	1.1	85.20	85.40	-1.1	7,063	-0.01%
2024/03/06	0.2	85.90	5	85.94	86.50	-4.8	6,997	-0.07%
2024/03/05	1	86.30	0	86.30	86.50	1	7,064	0.01%
2024/03/04	1	86.00	0	0.00	86.00	1	7,086	0.01%
2024/03/01	0	0.00	0.2	86.40	84.90	-0.2	7,078	0.00%
2024/02/29	0	0.00	1	84.00	85.50	-1	7,042	-0.01%
2024/02/27	0	85.00	1.1	84.13	84.30	-1.1	6,954	-0.02%
2024/02/22	1	86.70	0	0.00	86.60	1	6,984	0.01%
2024/02/21	0.3	85.53	1	85.60	85.90	-0.7	6,966	-0.01%
2024/02/20	0	0.00	1	84.91	85.50	-1	7,099	-0.01%
2024/02/19	0	0.00	1	84.40	84.80	-1	7,108	-0.01%
2024/02/16	0	0.00	1	84.40	84.70	-1	7,199	-0.01%
2024/02/05	0	0.00	2	84.50	84.50	-2	7,268	-0.03%
2024/02/01	1	83.90	0	0.00	84.10	1	7,299	0.01%
2024/01/31	0	0.00	5	82.60	82.70	-5	7,276	-0.07%
2024/01/30	2	83.95	5	84.10	83.80	-3	7,219	-0.04%
2024/01/29	1	84.19	0	0.00	84.20	1	7,241	0.01%
2024/01/26	16	83.34	0	0.00	83.30	16	7,212	0.22%
2024/01/25	2	85.80	6	85.95	84.20	-4	7,174	-0.06%
2024/01/24	2	85.80	2.1	86.61	86.10	-0.1	7,126	0.00%
2024/01/23	1.1	82.60	2	82.55	83.50	-0.9	6,876	-0.01%
2024/01/22	2	83.30	1	83.60	83.00	1	6,794	0.01%
2024/01/19	1	82.20	0	0.00	82.60	1	6,812	0.01%
2024/01/18	0	0.00	1	80.70	80.70	-1	6,816	-0.01%
2024/01/16	0	0.00	5	81.90	81.80	-5	6,705	-0.07%
2024/01/15	10	82.90	0	0.00	82.40	10	6,637	0.15%
2024/01/12	0	0.00	1	83.00	83.00	-1	6,638	-0.02%
2024/01/10	1	82.80	2.1	83.50	82.90	-1.1	6,595	-0.02%
2024/01/09	0.1	84.00	0	0.00	83.80	0.1	6,670	0.00%
2024/01/08	7	83.93	0.3	84.36	83.90	6.7	6,669	0.10%
2024/01/05	0	83.90	0	0.00	83.90	0	6,640	0.00%
2024/01/04	0.1	84.30	10	84.40	84.60	-9.9	6,633	-0.15%
2024/01/03	0	0.00	2	86.20	85.90	-2	6,624	-0.03%
2024/01/02	1.3	87.03	1	87.10	87.40	0.3	6,564	0.01%
2023/12/29	1.2	87.10	1.2	85.38	87.30	0	6,566	0.00%
2023/12/28	1	87.90	13	88.68	88.20	-12	6,480	-0.19%
2023/12/27	15.2	89.34	33	89.38	89.50	-17.8	6,434	-0.28%
2023/12/26	12.6	87.70	8	87.31	88.00	4.5	6,217	0.07%
2023/12/25	1.1	85.83	0.2	86.57	86.80	0.8	6,146	0.01%
2023/12/22	0.1	85.10	11	85.05	85.80	-10.9	6,086	-0.18%
2023/12/21	0.1	84.90	1	84.90	85.90	-0.9	5,982	-0.02%
2023/12/20	0.3	85.67	3	85.77	86.50	-2.7	5,833	-0.05%
2023/12/19	0.1	84.67	6	84.88	85.00	-5.9	5,606	-0.11%
2023/12/18	0.2	84.70	5	84.34	85.50	-4.8	5,517	-0.09%
2023/12/15	3	85.23	1.1	85.25	84.50	1.9	5,391	0.04%
2023/12/14	2	84.90	4	85.38	85.50	-2	5,312	-0.04%
2023/12/13	0.8	84.25	10	84.26	84.80	-9.2	5,223	-0.18%
2023/12/12	2	83.40	1	83.00	83.10	1	5,215	0.02%
2023/12/11	1	82.50	8	82.41	82.50	-7	5,183	-0.14%
2023/12/07	2	81.50	0	0.00	81.10	2	5,228	0.04%
2023/12/06	1	81.20	0	0.00	81.30	1	5,337	0.02%
2023/12/05	1	80.50	0	0.00	80.80	1	5,343	0.02%
2023/12/01	1	81.30	0	0.00	81.30	1	5,371	0.02%
2023/11/30	0.1	80.80	0	0.00	81.20	0.1	5,375	0.00%
2023/11/29	0	0.00	1	82.00	81.70	-1	5,281	-0.02%
2023/11/28	0	0.00	2	80.80	81.10	-2	5,277	-0.04%
2023/11/24	0.1	80.57	0	0.00	80.80	0.1	5,343	0.00%
2023/11/22	0	80.80	0	0.00	81.00	0	5,469	0.00%
2023/11/21	3	81.83	3	81.53	81.90	0	5,630	0.00%
2023/11/17	0	0.00	3.2	80.46	80.80	-3.2	5,985	-0.05%
2023/11/16	0	0.00	4	79.78	80.00	-4	5,989	-0.07%
2023/11/15	0	0.00	1	80.00	80.00	-1	6,078	-0.02%
2023/11/14	0	0.00	17	79.26	79.50	-17	6,138	-0.28%
2023/11/13	1	78.00	1	78.20	77.90	0	6,124	0.00%
2023/11/09	1	78.20	0	0.00	78.00	1	6,305	0.02%
2023/11/08	2	77.50	0	0.00	78.00	2	6,356	0.03%
2023/11/07	0	0.00	2	77.85	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	2	77.50	77.50	-2	6,614	-0.03%
2023/11/03	0	0.00	1	76.70	76.70	-1	6,670	-0.01%
2023/11/02	1	77.60	5	77.30	77.20	-4	6,767	-0.06%
2023/11/01	0	0.00	3.1	76.08	76.90	-3.1	6,838	-0.04%
2023/10/31	2	75.00	0.2	75.30	75.40	1.9	6,907	0.03%
2023/10/30	0	76.40	0	0.00	76.50	0	6,963	0.00%
2023/10/25	10	77.20	0	0.00	77.00	10	7,240	0.14%
2023/10/20	0	0.00	0.6	76.00	76.00	-0.6	7,910	-0.01%
2023/10/18	0	0.00	0	76.70	76.90	0	8,554	0.00%
2023/10/17	6	77.05	1	78.10	77.00	5	8,891	0.06%
2023/10/13	0	0.00	1	78.70	77.90	-1	11,707	-0.01%
2023/10/12	0	0.00	0.1	78.20	78.90	-0.1	12,173	0.00%
2023/10/11	0	78.00	2	78.80	78.10	-2	12,236	-0.02%
2023/10/06	0	0.00	1	78.00	77.60	-1	12,366	-0.01%
2023/10/02	0.2	76.80	0.3	76.90	76.60	-0.1	12,385	0.00%
2023/09/27	1	76.40	1	76.30	76.30	0	12,570	0.00%
2023/09/26	0	0.00	0	76.10	76.00	0	12,860	0.00%
2023/09/25	0.1	76.70	2	76.30	76.70	-1.9	13,053	-0.01%
2023/09/22	0	77.00	0	0.00	77.00	0	13,190	0.00%
2023/09/21	0.2	76.45	0	0.00	76.50	0.2	13,295	0.00%
2023/09/20	0	77.40	0	0.00	77.00	0	13,295	0.00%
2023/09/19	1.1	77.60	3	78.00	77.20	-1.9	13,334	-0.01%
2023/09/18	4.1	77.55	1	77.70	77.30	3.1	13,443	0.02%
2023/09/15	0	0.00	10	77.90	78.10	-10	13,460	-0.07%
2023/09/12	0	0.00	1	76.70	76.70	-1	14,226	-0.01%
2023/09/11	10	75.40	0	0.00	74.90	10	14,315	0.07%
2023/09/08	1	77.80	0	78.00	78.10	1	14,255	0.01%
2023/09/07	7	77.91	1	78.00	77.70	6	14,309	0.04%
2023/09/06	1	77.90	1	77.80	77.80	0	14,359	0.00%
2023/09/05	2	77.50	0	0.00	77.70	2	14,400	0.01%
2023/09/04	3	77.03	0	0.00	77.30	3	14,516	0.02%
2023/09/01	1	77.50	0	0.00	77.70	1	14,570	0.01%
2023/08/30	0	0.00	0	78.40	78.50	0	14,722	0.00%
2023/08/29	0	0.00	0.3	77.90	78.30	-0.3	14,915	0.00%
2023/08/25	1	79.70	0.1	79.14	78.90	0.9	14,987	0.01%
2023/08/24	5	79.66	15	80.09	80.10	-10	14,881	-0.07%
2023/08/23	1	78.50	3	78.53	78.70	-2	14,565	-0.01%
2023/08/22	2	77.70	0	0.00	77.80	2	14,486	0.01%
2023/08/21	0	0.00	2	77.60	76.70	-2	14,343	-0.01%
2023/08/18	1.1	77.36	3	77.60	76.90	-1.9	14,225	-0.01%
2023/08/17	2	76.30	2	76.35	77.30	0	14,094	0.00%
2023/08/16	0.2	76.80	0	77.10	77.40	0.2	13,978	0.00%
2023/08/15	0.3	76.50	0	0.00	76.60	0.3	13,908	0.00%
2023/08/10	12.1	75.87	9.5	75.71	76.10	2.6	13,824	0.02%
2023/08/09	0.5	78.40	1	77.60	78.40	-0.5	13,609	0.00%
2023/08/08	0.2	77.30	0	0.00	77.50	0.2	13,510	0.00%
2023/08/07	1	77.00	50	76.80	76.70	-49	13,417	-0.37%
2023/08/04	1	75.00	3	76.47	76.70	-2	13,310	-0.02%
2023/08/02	2	75.50	3	76.03	75.80	-1	13,195	-0.01%
2023/08/01	1.1	75.75	8.1	76.16	76.20	-7	13,033	-0.05%
2023/07/31	9.2	77.21	13	77.27	76.40	-3.8	12,942	-0.03%
2023/07/28	0	0.00	7	78.14	78.70	-7	12,711	-0.06%
2023/07/27	4	77.58	26	77.53	77.50	-22	12,594	-0.17%
2023/07/26	53	78.81	3	78.97	78.80	50	12,450	0.40%
2023/07/25	10	80.76	19	80.68	80.20	-9	12,303	-0.07%
2023/07/24	6.1	79.16	28	79.25	78.80	-21.9	11,989	-0.18%
2023/07/21	3	76.73	7	75.91	76.60	-4	11,653	-0.03%
2023/07/20	16	77.10	14	77.36	76.10	2	11,433	0.02%
2023/07/19	37.1	79.56	24.1	78.47	76.80	13	11,091	0.12%
2023/07/18	94.3	85.70	37.1	86.89	84.20	57.2	10,245	0.56%
2023/07/17	11.1	80.63	25.4	81.65	81.90	-14.4	8,199	-0.18%
2023/07/14	0.2	74.50	2	75.35	74.50	-1.8	7,719	-0.02%
2023/07/13	3	74.57	11.1	74.78	74.20	-8.1	7,601	-0.11%
2023/07/12	2	72.05	1	72.20	72.10	1	7,436	0.01%
2023/07/11	2	71.30	3	71.27	71.50	-1	7,381	-0.01%
2023/07/10	3	69.93	0	0.00	69.90	3	7,371	0.04%
2023/07/07	0.2	70.51	0	0.00	70.50	0.2	7,383	0.00%
2023/07/06	1.1	70.76	0	0.00	70.70	1.1	7,363	0.02%
2023/07/05	3	71.73	0	0.00	71.50	3	7,229	0.04%
2023/07/04	3.6	72.49	0	0.00	72.20	3.6	7,130	0.05%
2023/07/03	1.1	75.11	6	75.87	76.00	-4.9	6,909	-0.07%
2023/06/30	6	74.95	0	0.00	74.80	6	6,771	0.09%
2023/06/29	0	75.20	0	0.00	75.10	0	6,656	0.00%
2023/06/28	0	0.00	4	74.80	74.80	-4	6,578	-0.06%
2023/06/27	14	74.74	1.2	75.17	74.70	12.8	6,554	0.20%
2023/06/26	1.1	75.96	2	75.50	75.30	-0.9	6,478	-0.01%
2023/06/21	0	76.90	2	77.10	77.00	-2	6,359	-0.03%
2023/06/20	2.3	76.70	1	76.50	76.40	1.3	6,345	0.02%
2023/06/19	4.1	77.60	41	77.50	77.10	-36.9	6,266	-0.59%
2023/06/16	10.1	80.58	6	80.37	79.30	4	6,128	0.07%
2023/06/15	0.2	79.25	2	79.55	79.40	-1.8	5,369	-0.03%
2023/06/14	1	78.10	0.3	78.10	78.00	0.7	5,251	0.01%
2023/06/13	0	0.00	4.5	77.83	78.00	-4.5	5,214	-0.09%
2023/06/12	41	78.18	6	77.73	77.60	35	5,273	0.66%
2023/06/09	9	78.24	6	77.90	78.10	3	5,217	0.06%
2023/06/08	12	77.83	7	77.90	77.40	5	5,167	0.10%
2023/06/07	2	78.20	48.1	77.76	78.20	-46.1	5,067	-0.91%
2023/06/06	1	77.60	10	77.50	77.50	-9	4,999	-0.18%
2023/06/05	8	78.20	9	78.09	78.00	-1	4,932	-0.02%
2023/06/02	5	76.40	12	77.16	77.10	-7	4,767	-0.15%
2023/06/01	41	75.01	11	75.47	75.70	30	4,541	0.66%
2023/05/31	5	75.38	2	75.60	75.30	3	4,480	0.07%
2023/05/30	0	0.00	4	75.00	75.00	-4	4,343	-0.09%
2023/05/29	4	74.85	4	74.83	74.70	0	4,292	0.00%
2023/05/26	3	74.20	1	74.40	74.50	2	4,279	0.05%
2023/05/25	1	73.20	0	73.40	73.60	1	4,183	0.02%
2023/05/24	0	0.00	2	73.10	73.50	-2	4,171	-0.05%
2023/05/23	0	0.00	11	72.99	73.10	-11	4,149	-0.27%
2023/05/22	1	73.00	0	0.00	73.40	1	4,114	0.02%
2023/05/19	1	72.90	25	73.14	73.20	-24	4,072	-0.59%
2023/05/18	3	72.33	0	0.00	72.40	3	3,997	0.08%
2023/05/17	2	71.65	2	71.90	72.30	0	3,986	0.00%
2023/05/12	3	69.50	2	69.80	69.70	1	3,871	0.03%
2023/05/11	0	0.00	13.1	70.85	70.70	-13.1	3,826	-0.34%
2023/05/10	1	70.00	0	0.00	70.40	1	3,810	0.03%
2023/05/04	0.1	69.90	0	0.00	70.20	0.1	3,961	0.00%
2023/05/03	0	70.10	0	0.00	70.20	0	3,972	0.00%
2023/05/02	1	70.50	0	0.00	70.50	1	4,086	0.02%
2023/04/27	1	69.70	5	69.90	69.60	-4	4,145	-0.10%
2023/04/26	1	69.40	4	69.00	69.70	-3	4,071	-0.07%
2023/04/21	0	0.00	3	70.47	70.10	-3	3,774	-0.08%
2023/04/19	0	0.00	3	70.10	70.20	-3	3,723	-0.08%
2023/04/18	1	70.20	13	70.10	70.10	-12	3,702	-0.32%
2023/04/17	4	70.40	1	70.50	70.70	3	3,715	0.08%
2023/04/14	1	70.10	4	70.20	70.20	-3	3,662	-0.08%
2023/04/13	0	70.40	0	0.00	70.30	0	3,653	0.00%
2023/04/12	1	70.40	6	70.60	70.60	-5	3,635	-0.14%
2023/04/11	1.1	69.54	0	0.00	70.40	1.1	3,604	0.03%
2023/04/10	7	69.83	0	0.00	69.90	7	3,573	0.20%
2023/04/07	1	70.30	0	0.00	70.40	1	3,558	0.03%
2023/04/06	4	70.15	10	70.15	70.50	-6	3,537	-0.17%
2023/03/31	1.2	69.98	1	69.90	69.70	0.2	3,480	0.01%
2023/03/30	0	69.70	1	69.80	69.90	-1	3,647	-0.03%
2023/03/29	1	69.80	0	0.00	69.90	1	3,876	0.03%
2023/03/28	1	69.31	0	0.00	69.50	1	4,095	0.02%
2023/03/27	0	69.80	0	0.00	69.90	0	4,367	0.00%
2023/03/23	4	69.18	6	69.53	69.80	-2	4,667	-0.04%
2023/03/22	1	69.40	0	0.00	69.40	1	4,691	0.02%
2023/03/21	0	0.00	0	69.10	69.30	0	4,771	0.00%
2023/03/20	0	0.00	2	68.20	68.40	-2	4,785	-0.04%
2023/03/17	0	0.00	2	67.50	67.90	-2	4,828	-0.04%
2023/03/16	1.1	67.01	1	67.40	67.40	0.1	4,805	0.00%
2023/03/15	8	66.79	0	0.00	66.60	8	4,826	0.17%
2023/03/14	100	68.79	100	68.72	69.00	0	4,722	0.00%
2023/03/13	0	0.00	2	68.50	69.40	-2	4,759	-0.04%
2023/03/10	1.1	68.89	1	69.00	69.00	0.1	4,742	0.00%
2023/03/09	0.2	69.50	0	0.00	69.80	0.2	4,780	0.00%
2023/03/08	0	0.00	0.1	69.70	69.80	-0.1	4,829	0.00%
2023/03/07	1	69.60	2	69.75	69.90	-1	4,838	-0.02%
2023/03/03	1	68.40	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	0.00	1	68.10	68.40	-1	4,844	-0.02%
2023/03/01	0.1	67.81	0	0.00	68.00	0.1	4,827	0.00%
2023/02/24	1.1	68.39	0.2	68.40	68.00	0.9	4,830	0.02%
2023/02/23	1	68.40	4	68.33	68.50	-3	4,810	-0.06%
2023/02/22	2.1	67.45	3	67.93	68.20	-0.9	4,832	-0.02%
2023/02/21	3	67.80	0	0.00	67.90	3	4,846	0.06%
2023/02/20	0	67.60	0	0.00	67.80	0	4,911	0.00%
2023/02/17	0	0.00	0	67.20	67.50	0	4,942	0.00%
2023/02/16	0	0.00	0	67.00	67.00	0	5,009	0.00%
2023/02/15	1	67.00	0	66.90	67.20	1	5,110	0.02%
2023/02/14	0	0.00	1.1	66.98	66.70	-1.1	5,099	-0.02%
2023/02/13	1	66.80	2	67.10	67.10	-1	5,107	-0.02%
2023/02/10	4	66.18	5.1	66.40	66.60	-1.1	5,092	-0.02%
2023/02/09	0.3	66.30	0	0.00	66.50	0.3	5,098	0.01%
2023/02/08	1	66.60	0	0.00	66.20	1	5,142	0.02%
2023/02/07	0	66.30	0	66.30	66.60	0	5,177	0.00%
2023/02/06	1	66.39	0	65.50	66.10	1	5,186	0.02%
2023/02/03	0	0.00	5	65.30	65.40	-5	5,143	-0.10%
2023/02/02	0	0.00	3	65.30	65.40	-3	5,212	-0.06%
2023/02/01	2.1	64.71	0	0.00	65.00	2.1	5,234	0.04%
2023/01/31	4	64.93	3	64.57	64.50	1	5,257	0.02%
2023/01/30	2	65.05	1	65.30	65.60	1	5,172	0.02%
2023/01/17	2	64.40	1	64.50	64.70	1	5,134	0.02%
2023/01/10	0	64.40	0	0.00	64.50	0	5,497	0.00%
2023/01/09	0	0.00	1.4	64.47	64.80	-1.4	5,566	-0.03%
2023/01/06	1	63.90	0	64.00	64.00	1	5,574	0.02%
2022/12/28	0	0.00	4	63.60	63.80	-4	5,770	-0.07%
2022/12/27	0.2	63.70	0	0.00	63.60	0.2	5,809	0.00%
2022/12/26	0	64.00	0	0.00	63.80	0	5,856	0.00%
2022/12/22	0	0.00	1.1	64.19	64.00	-1.1	6,001	-0.02%
2022/12/21	0	0.00	1	63.40	63.70	-1	5,819	-0.02%
2022/12/19	1	62.60	1	63.40	63.80	0	5,419	0.00%
2022/12/13	0.2	62.70	0	0.00	63.20	0.2	5,120	0.00%
2022/12/12	0.1	62.90	1	62.30	63.20	-0.9	5,121	-0.02%
2022/12/07	0	0.00	1	63.00	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	1	62.90	63.80	-1	5,406	-0.02%
2022/12/05	1	62.60	11	62.33	63.50	-10	5,390	-0.19%
2022/12/02	0	61.50	0	61.90	61.90	0	5,361	0.00%
2022/12/01	0.1	62.00	0	0.00	61.70	0.1	5,372	0.00%
2022/11/30	0	0.00	0	61.60	62.00	0	5,351	0.00%
2022/11/29	0	0.00	2	61.15	61.50	-2	5,417	-0.04%
2022/11/23	1	59.20	0	0.00	59.20	1	5,519	0.02%
2022/11/21	1	59.50	0	0.00	59.40	1	5,504	0.02%
2022/11/17	0.1	59.70	10	59.55	60.30	-9.9	5,470	-0.18%
2022/11/16	1.5	60.10	5	60.20	60.40	-3.5	5,481	-0.06%
2022/11/15	0	0.00	1.1	60.76	60.60	-1.1	5,468	-0.02%
2022/11/14	0	60.30	3	59.70	60.40	-3	5,454	-0.05%
2022/11/11	0	0.00	4	59.98	60.00	-4	5,398	-0.07%
2022/11/10	1	58.70	0	0.00	58.70	1	5,312	0.02%
2022/11/09	4	58.13	18	58.40	58.40	-14	5,356	-0.26%
2022/11/08	3	57.80	2	58.10	58.10	1	5,399	0.02%
2022/11/04	2.1	56.26	0	0.00	56.90	2.1	5,440	0.04%
2022/10/31	1	58.00	2	58.45	59.00	-1	5,488	-0.02%
2022/10/27	0.1	56.40	0	0.00	56.70	0.1	5,454	0.00%
2022/10/24	0	0.00	5	57.00	56.90	-5	5,554	-0.09%
2022/10/19	0	57.20	0	56.90	56.70	0	5,397	0.00%
2022/10/18	1	56.90	0	0.00	56.60	1	5,355	0.02%
2022/10/14	7	57.56	0	0.00	57.30	7	5,331	0.13%
2022/10/12	0.1	57.50	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	0.2	57.20	0	0.00	57.30	0.2	5,491	0.00%
2022/10/07	7	58.60	10	58.40	58.20	-3	5,426	-0.06%
2022/10/06	1	58.60	1	58.40	59.00	0	5,460	0.00%
2022/10/04	0	0.00	33	59.14	59.10	-33	5,430	-0.61%
2022/10/03	3.1	57.60	4	57.30	57.50	-0.9	5,383	-0.02%
2022/09/28	0.1	59.50	0	0.00	59.20	0.1	5,353	0.00%
2022/09/27	1.5	59.57	0	0.00	59.50	1.5	5,346	0.03%
2022/09/26	0	0.00	1	59.50	59.30	-1	5,384	-0.02%
2022/09/23	3.1	60.57	1	60.40	60.40	2.1	5,451	0.04%
2022/09/22	3.1	61.48	1	61.30	61.50	2.1	5,844	0.04%
2022/09/21	1	62.60	1	63.70	63.10	0	5,881	0.00%
2022/09/15	0	64.20	0	0.00	63.70	0	5,614	0.00%
2022/09/14	5	64.30	0	0.00	63.40	5	5,603	0.09%
2022/09/13	1	65.30	4	65.20	65.50	-3	5,593	-0.05%
2022/09/07	5	63.80	0	0.00	64.40	5	5,696	0.09%
2022/09/06	3	64.80	4	64.45	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	3	64.27	64.50	-3	5,657	-0.05%
2022/09/02	0	62.70	0	0.00	62.10	0	5,585	0.00%
2022/09/01	3	63.00	0	0.00	63.10	3	5,556	0.05%
2022/08/30	0	0.00	0	64.20	64.10	0	5,518	0.00%
2022/08/24	0.1	63.73	0	0.00	63.60	0.1	5,601	0.00%
2022/08/23	1	64.60	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	2	63.00	64.20	-2	5,821	-0.03%
2022/08/19	0	0.00	3	63.30	63.00	-3	5,807	-0.05%
2022/08/18	3	62.41	2	63.00	63.00	1	5,827	0.02%
2022/08/17	5	62.20	0	0.00	62.80	5	5,857	0.09%
2022/08/16	5	62.30	0	0.00	62.20	5	5,858	0.09%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/11	1	63.60	0	0.00	63.70	1	5,763	0.02%
2022/08/10	20	62.68	0.3	63.20	63.00	19.7	5,813	0.34%
2022/08/09	9.1	62.70	0.2	62.90	62.70	8.9	5,867	0.15%
2022/08/08	0	0.00	7	61.69	62.10	-7	5,938	-0.12%
2022/08/05	2	62.20	20	62.35	62.00	-18	6,189	-0.29%
2022/08/04	0	0.00	1	63.20	63.00	-1	6,211	-0.02%
2022/08/03	0	0.00	1	63.20	63.10	-1	6,229	-0.02%
2022/08/02	3	62.90	0	0.00	63.00	3	6,251	0.05%
2022/08/01	0	0.00	4	62.43	62.30	-4	6,214	-0.06%
2022/07/29	0	0.00	1	62.50	62.20	-1	6,215	-0.02%
2022/07/28	1	62.00	1	62.10	62.30	0	6,139	0.00%
2022/07/27	0	0.00	0	61.00	61.60	0	6,113	0.00%
2022/07/25	2	61.80	0	0.00	61.60	2	6,160	0.03%
2022/07/21	0	0.00	1	60.00	60.50	-1	6,216	-0.02%
2022/07/20	13	59.20	0	0.00	59.40	13	6,235	0.21%
2022/07/19	9	58.80	10	58.56	58.80	-1	6,289	-0.02%
2022/07/18	0.2	58.90	23	58.30	58.70	-22.9	6,313	-0.36%
2022/07/14	4	59.20	0	0.00	59.20	4	6,450	0.06%
2022/07/13	10	57.70	5	57.68	57.70	5	6,420	0.08%
2022/07/12	1	56.80	0	0.00	56.70	1	6,400	0.02%
2022/07/11	1	57.30	0	0.00	57.40	1	6,416	0.02%
2022/07/08	0.1	57.60	0	0.00	57.40	0.1	6,420	0.00%
2022/07/07	4	56.30	0	55.80	56.70	4	6,437	0.06%
2022/07/06	2.6	55.80	1	55.30	55.10	1.6	6,481	0.02%
2022/07/05	8.1	56.00	0	0.00	56.40	8.1	6,465	0.13%
2022/07/04	6.1	56.10	14	56.02	55.70	-7.9	6,456	-0.12%
2022/07/01	2.2	57.59	6	57.00	57.10	-3.8	6,479	-0.06%
2022/06/30	24.4	58.51	0	0.00	57.00	24.4	6,414	0.38%
2022/06/29	1.3	67.15	0	0.00	66.80	1.3	6,015	0.02%
2022/06/28	0.5	68.20	0	0.00	68.20	0.5	5,905	0.01%
2022/06/27	1	68.70	2	68.75	68.70	-1	5,899	-0.02%
2022/06/24	0.1	68.00	1	68.50	68.50	-0.9	5,877	-0.02%
2022/06/23	2	67.50	0	0.00	67.50	2	5,895	0.03%
2022/06/22	0	0.00	1	69.10	68.20	-1	5,915	-0.02%
2022/06/21	1	69.40	0	0.00	69.10	1	6,024	0.02%
2022/06/20	3	68.87	7	69.36	68.30	-4	6,034	-0.07%
2022/06/17	2	68.15	2	69.10	69.90	0	6,074	0.00%
2022/06/16	5	69.54	12	69.37	68.80	-7	6,000	-0.12%
2022/06/15	1	68.60	1	69.10	68.80	0	6,342	0.00%
2022/06/14	3	68.23	1	68.90	68.60	2	6,481	0.03%
2022/06/13	1	68.20	1	68.70	68.70	0	6,625	0.00%
2022/06/10	4	68.55	1	69.10	68.70	3	6,724	0.04%
2022/06/09	0.3	69.43	1	69.60	69.40	-0.7	6,904	-0.01%
2022/06/08	3.2	69.44	0	0.00	69.20	3.2	7,116	0.04%
2022/06/07	2	69.20	0	0.00	69.20	2	7,129	0.03%
2022/06/06	0.5	69.50	0	0.00	69.50	0.5	7,135	0.01%
2022/06/02	0	0.00	2	68.95	68.90	-2	7,250	-0.03%
2022/06/01	0.2	69.40	12.2	69.36	69.20	-12	7,348	-0.16%
2022/05/31	0	0.00	7	69.23	69.60	-7	7,348	-0.10%
2022/05/30	0.2	68.25	3	68.10	68.30	-2.8	7,147	-0.04%
2022/05/27	0.1	67.00	0	66.90	67.00	0.1	7,128	0.00%
2022/05/26	1	66.50	0	0.00	65.90	1	7,201	0.01%
2022/05/25	0	0.00	1	65.50	65.90	-1	7,231	-0.01%
2022/05/20	1	65.50	0	0.00	65.30	1	7,296	0.01%
2022/05/19	0	65.30	0	0.00	64.70	0	7,274	0.00%
2022/05/18	1	65.10	0	65.90	65.20	1	7,214	0.01%
2022/05/17	7	64.89	1	64.90	64.50	6	7,177	0.08%
2022/05/16	14	64.44	0	0.00	64.20	14	7,123	0.20%
2022/05/13	15.1	64.55	6	64.37	64.60	9.1	7,048	0.13%
2022/05/12	2.2	67.89	1	67.60	67.70	1.2	6,802	0.02%
2022/05/11	1.2	68.75	1	68.80	68.50	0.2	6,716	0.00%
2022/05/09	10.1	69.68	0.1	70.20	69.40	10	6,795	0.15%
2022/05/06	2	70.10	0	0.00	70.60	2	6,771	0.03%
2022/05/04	2	70.40	0	0.00	70.50	2	6,845	0.03%
2022/05/03	0.1	70.40	1	70.30	70.40	-0.9	6,908	-0.01%
2022/04/29	0	0.00	2	70.05	70.30	-2	6,988	-0.03%
2022/04/28	1	69.30	4	69.03	69.40	-3	7,031	-0.04%
2022/04/27	0.2	70.30	51	69.77	69.90	-50.8	6,982	-0.73%
2022/04/26	0.2	71.30	13.8	71.50	71.30	-13.6	7,134	-0.19%
2022/04/25	0.2	70.30	21	70.48	70.50	-20.8	7,315	-0.28%
2022/04/22	0.2	71.00	0	0.00	72.00	0.2	7,200	0.00%
2022/04/20	0	0.00	167	71.49	70.70	-167	7,091	-2.36%	大賣/鉅額交易
2022/04/19	1	70.20	1	70.90	70.00	0	6,993	0.00%
2022/04/18	0	0.00	3	69.80	70.50	-3	7,016	-0.04%
2022/04/15	3.2	70.40	0	0.00	70.30	3.2	7,000	0.05%
2022/04/14	0.2	71.50	1.1	71.32	71.50	-0.9	6,987	-0.01%
2022/04/12	2	71.70	2	71.45	71.00	0	7,071	0.00%
2022/04/11	7	71.06	1	71.70	70.80	6	7,046	0.09%
2022/04/07	0.1	71.10	0	0.00	71.10	0.1	7,028	0.00%
2022/04/06	1.2	71.43	0.3	71.57	71.60	0.9	6,920	0.01%
2022/04/01	0.1	72.30	0	0.00	72.50	0.1	6,933	0.00%
2022/03/31	8	72.10	0	0.00	72.40	8	6,919	0.12%
2022/03/29	0	0.00	6	72.88	72.80	-6	6,864	-0.09%
2022/03/28	20	72.70	2	72.50	72.80	18	6,831	0.26%
2022/03/25	0	0.00	5	73.34	73.60	-5	6,816	-0.07%
2022/03/24	2.2	73.39	8	73.29	73.60	-5.8	6,793	-0.09%
2022/03/23	2.2	72.84	0	0.00	73.00	2.2	6,702	0.03%
2022/03/22	1	72.00	7	72.56	72.80	-6	6,628	-0.09%
2022/03/21	1	72.00	10	72.38	71.90	-9	6,518	-0.14%
2022/03/18	3	72.73	6	72.65	72.80	-3	6,492	-0.05%
2022/03/17	0.1	72.70	5.5	72.64	72.90	-5.4	6,112	-0.09%
2022/03/16	3.1	71.79	5	71.90	72.10	-1.9	5,956	-0.03%
2022/03/15	0.1	71.20	6	71.03	71.60	-5.9	5,852	-0.10%
2022/03/14	2	71.55	31	71.18	71.60	-29	5,755	-0.50%
2022/03/11	1.5	70.33	13	70.65	70.40	-11.5	5,584	-0.21%
2022/03/10	0	0.00	4	69.60	69.60	-4	5,413	-0.07%
2022/03/08	0	0.00	10	68.55	68.60	-10	5,452	-0.18%
2022/03/07	2.3	67.82	2.2	68.23	67.60	0.1	5,354	0.00%
2022/03/04	2.1	69.55	0	0.00	69.70	2.1	5,362	0.04%
2022/03/03	1.1	70.27	0	0.00	70.20	1.1	5,392	0.02%
2022/03/02	0	0.00	5.4	69.90	69.90	-5.4	5,409	-0.10%
2022/03/01	0	0.00	1	69.30	70.30	-1	5,422	-0.02%
2022/02/25	0.2	68.80	1	69.00	69.10	-0.8	5,328	-0.02%
2022/02/24	3.2	68.68	1.1	68.83	69.00	2.1	5,286	0.04%
2022/02/23	0	0.00	1	69.60	69.80	-1	5,235	-0.02%
2022/02/22	1.2	69.23	1	69.30	69.60	0.2	5,238	0.00%
2022/02/21	1	69.50	1	69.90	70.10	0	5,236	0.00%
2022/02/16	0	69.60	1	69.70	69.80	-1	5,368	-0.02%
2022/02/15	6	69.27	0	0.00	69.10	6	5,457	0.11%
2022/02/14	1	69.50	2.1	69.60	69.60	-1.1	5,494	-0.02%
2022/02/11	3	70.30	0	0.00	70.60	3	5,513	0.05%
2022/02/10	5	71.40	12	70.58	70.80	-7	5,540	-0.13%
2022/02/09	0	0.00	1	70.80	70.80	-1	5,515	-0.02%
2022/02/08	0	69.50	1.3	69.76	69.70	-1.2	5,456	-0.02%
2022/02/07	1	68.90	1	69.50	69.60	0	5,471	0.00%
2022/01/26	1	69.20	1	69.60	69.30	0	5,489	0.00%
2022/01/25	14	70.22	3	69.60	69.90	11	5,829	0.19%
2022/01/24	0	0.00	49	70.48	70.80	-49	5,792	-0.85%
2022/01/21	3	70.13	6.2	69.97	70.40	-3.2	5,745	-0.06%
2022/01/20	1	70.70	0	70.60	70.90	1	5,651	0.02%
2022/01/19	7	70.69	3	70.77	71.00	4	5,613	0.07%
2022/01/18	17	70.43	57	70.46	70.40	-40	5,451	-0.73%
2022/01/14	0	0.00	1	68.80	69.00	-1	5,171	-0.02%
2022/01/13	0.1	69.20	0	0.00	69.30	0.1	5,198	0.00%
2022/01/12	1.2	68.95	2.3	68.93	69.30	-1.1	5,218	-0.02%
2022/01/11	0.1	68.74	0.2	69.00	69.10	-0.1	5,242	0.00%
2022/01/10	1	68.60	0	0.00	68.80	1	5,236	0.02%
2022/01/07	1	68.70	0	0.00	69.10	1	5,255	0.02%
2022/01/06	0.2	69.00	3	69.13	69.30	-2.8	5,247	-0.05%
2022/01/05	11.2	68.86	6	68.75	68.90	5.2	5,207	0.10%
2022/01/04	12	68.48	0	0.00	68.30	12	5,251	0.23%
2021/12/30	1	69.00	2	69.05	69.10	-1	5,216	-0.02%
2021/12/29	1	69.30	3	69.27	69.30	-2	5,230	-0.04%
2021/12/28	1	69.10	0	0.00	69.40	1	5,246	0.02%
2021/12/27	1.4	68.90	9	68.78	69.00	-7.6	5,221	-0.15%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	0.00	4	68.63	68.70	-4	5,275	-0.08%
2021/12/22	0	0.00	2	68.60	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	1	68.70	68.70	-1	5,306	-0.02%
2021/12/17	1	68.20	1.7	68.00	68.20	-0.7	5,402	-0.01%
2021/12/16	1	67.90	0	0.00	67.90	1	5,404	0.02%
2021/12/14	0	0.00	1	67.50	67.50	-1	5,527	-0.02%
2021/12/13	0	0.00	0.2	67.63	67.40	-0.2	5,502	0.00%
2021/12/10	5	68.10	1	67.70	67.90	4	5,489	0.07%
2021/12/09	2.2	67.71	1	67.60	68.00	1.2	5,482	0.02%
2021/12/08	2	67.00	0	0.00	67.10	2	5,438	0.04%
2021/12/07	0	67.00	0	66.90	66.80	0	5,387	0.00%
2021/12/06	11.3	66.63	49	67.00	66.90	-37.7	5,381	-0.70%
2021/12/03	1.3	66.62	0.1	66.60	66.40	1.1	5,382	0.02%
2021/12/02	5.5	66.40	0	0.00	66.40	5.5	5,331	0.10%
2021/12/01	0	0.00	50	66.50	66.90	-50	5,259	-0.95%
2021/11/30	3.2	66.86	0	0.00	66.60	3.2	5,250	0.06%
2021/11/29	0	0.00	5	66.78	67.00	-5	5,112	-0.10%
2021/11/26	0.1	67.70	2.5	67.46	67.30	-2.4	5,111	-0.05%
2021/11/25	0.1	68.00	2	68.00	67.80	-2	5,201	-0.04%
2021/11/24	0.1	68.40	0	0.00	68.10	0.1	5,184	0.00%
2021/11/23	1	68.40	0	0.00	68.30	1	5,190	0.02%
2021/11/22	2	68.40	2	68.40	68.20	0	5,195	0.00%
2021/11/19	4	68.08	0	0.00	68.10	4	5,249	0.08%
2021/11/18	1	68.50	2	68.40	68.30	-1	5,245	-0.02%
2021/11/17	7	68.94	0	0.00	68.00	7	5,224	0.13%
2021/11/12	0.1	67.47	0.1	67.47	67.70	0	5,276	0.00%
2021/11/11	2	67.70	8	67.74	67.90	-6	5,244	-0.11%
2021/11/10	2	68.35	0	0.00	68.40	2	5,304	0.04%
2021/11/09	0.3	68.40	0	0.00	69.00	0.3	5,375	0.00%
2021/11/08	0	0.00	7	68.19	68.50	-7	5,461	-0.13%
2021/11/05	0.1	68.70	2	68.50	69.00	-1.9	5,496	-0.03%
2021/11/04	0	69.10	2	69.30	69.30	-2	5,483	-0.04%
2021/11/03	2	69.45	1	69.30	69.50	1	5,504	0.02%
2021/11/02	9	69.86	6	70.05	69.30	3	5,477	0.05%
2021/10/28	0	0.00	1.2	67.70	67.90	-1.2	5,340	-0.02%
2021/10/27	0.1	67.70	0	0.00	67.70	0.1	5,372	0.00%
2021/10/25	6	67.18	0	0.00	67.10	6	5,456	0.11%
2021/10/22	1	67.30	1	67.20	67.40	0	5,540	0.00%
2021/10/21	11	67.91	2	67.70	67.40	9	5,629	0.16%
2021/10/20	0	0.00	22	68.22	67.80	-22	5,599	-0.39%
2021/10/19	5	68.00	1	68.10	67.90	4	5,613	0.07%
2021/10/15	13	67.50	0	0.00	67.70	13	5,681	0.23%
2021/10/14	2	67.55	0	67.60	67.40	2	5,724	0.04%
2021/10/13	0.2	67.60	0	0.00	67.80	0.2	5,744	0.00%
2021/10/12	21.3	67.46	0	0.00	67.70	21.3	5,787	0.37%
2021/10/08	0	0.00	0	67.00	66.80	0	5,786	0.00%
2021/10/07	1	66.80	1	67.00	66.80	0	5,886	0.00%
2021/10/06	1	66.50	0	0.00	66.50	1	6,001	0.02%
2021/10/05	1	65.90	0	0.00	66.40	1	6,142	0.02%
2021/10/04	1	66.40	3	66.63	66.10	-2	6,293	-0.03%
2021/10/01	1	65.80	2.5	66.06	66.00	-1.5	6,320	-0.02%
2021/09/30	1	66.70	0	0.00	67.00	1	6,337	0.02%
2021/09/28	1	66.90	34	66.97	66.50	-33	6,517	-0.51%
2021/09/27	0	67.10	0	0.00	67.20	0	6,647	0.00%
2021/09/24	1.3	67.14	1	67.50	67.10	0.3	6,925	0.00%
2021/09/23	0	0.00	2	66.30	66.10	-2	7,370	-0.03%
2021/09/22	0.1	64.80	2	64.80	65.60	-1.9	7,624	-0.02%
2021/09/17	1.5	65.07	0	0.00	64.70	1.5	7,717	0.02%
2021/09/16	1	65.00	1	64.80	64.90	0	7,809	0.00%
2021/09/15	0.1	64.80	0	0.00	64.60	0.1	7,936	0.00%
2021/09/14	2	64.70	0	0.00	64.50	2	8,037	0.02%
2021/09/10	1	64.59	0	0.00	65.00	1	8,303	0.01%
2021/09/09	2	64.30	3	64.03	64.20	-1	8,495	-0.01%
2021/09/08	1.1	64.44	0	0.00	64.40	1.1	8,506	0.01%
2021/09/07	0	0.00	1	65.10	65.10	-1	8,576	-0.01%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/03	15.5	64.88	0	0.00	65.30	15.5	8,711	0.18%
2021/09/02	6.1	64.62	0	0.00	64.50	6.1	8,730	0.07%
2021/09/01	3.1	65.01	2	65.05	64.90	1.1	8,760	0.01%
2021/08/31	11	64.92	2	64.95	64.80	9	8,750	0.10%
2021/08/30	6	64.40	0	0.00	64.60	6	8,683	0.07%
2021/08/27	0.1	64.80	0	0.00	64.70	0.1	8,706	0.00%
2021/08/26	16	64.53	1.1	64.61	64.60	14.9	8,732	0.17%
2021/08/25	4.2	64.34	2	64.35	64.30	2.2	8,778	0.03%
2021/08/24	0.2	65.20	7	64.87	64.90	-6.8	8,764	-0.08%
2021/08/23	0.1	64.80	0	0.00	64.50	0.1	8,846	0.00%
2021/08/20	0	0.00	2	64.65	64.20	-2	8,974	-0.02%
2021/08/19	1	64.20	0	0.00	64.50	1	9,122	0.01%
2021/08/18	4	63.90	0	0.00	64.10	4	9,144	0.04%
2021/08/17	2.2	64.16	1	64.10	64.50	1.2	9,221	0.01%
2021/08/16	2	64.60	3	64.73	64.50	-1	9,212	-0.01%
2021/08/13	2.1	65.91	8	66.19	65.70	-5.9	9,230	-0.06%
2021/08/12	0.1	67.10	0	0.00	66.60	0.1	9,300	0.00%
2021/08/11	2	67.80	1	67.60	67.80	1	9,333	0.01%
2021/08/10	3	67.80	1	67.69	68.00	2	9,357	0.02%
2021/08/09	1	67.70	0	0.00	67.50	1	9,527	0.01%
2021/08/06	1	68.50	1	68.30	68.30	0	9,564	0.00%
2021/08/05	8	68.31	3.1	68.64	68.80	4.9	9,788	0.05%
2021/08/04	0.1	67.10	22	67.05	67.20	-21.9	10,213	-0.21%
2021/08/03	3	66.83	0	0.00	67.10	3	10,434	0.03%
2021/08/02	0.2	67.30	1	66.90	67.10	-0.8	10,492	-0.01%
2021/07/30	2.1	67.10	0	0.00	67.30	2.1	10,571	0.02%
2021/07/29	2.1	67.41	0	0.00	67.60	2.1	10,767	0.02%
2021/07/28	1	67.70	101	67.72	67.80	-100	10,891	-0.92%	大賣/
2021/07/27	4	67.45	3.4	67.68	68.00	0.6	11,112	0.01%
2021/07/26	2.1	66.66	0.2	67.00	66.90	1.9	11,257	0.02%
2021/07/23	21	66.99	0	0.00	66.80	21	11,392	0.18%
2021/07/22	30.1	66.90	3	67.27	67.10	27.1	11,465	0.24%
2021/07/21	54.1	67.13	0.4	67.20	67.20	53.7	11,550	0.46%
2021/07/20	2.3	67.60	57.2	67.50	67.20	-54.9	11,656	-0.47%
2021/07/19	5.3	67.63	1	67.50	67.90	4.3	11,774	0.04%
2021/07/16	7	68.00	1	67.90	68.00	6	12,296	0.05%
2021/07/15	8.1	67.78	50.5	68.00	67.90	-42.4	12,418	-0.34%
2021/07/14	100	67.80	0	0.00	67.80	100	12,453	0.80%
2021/07/13	4	67.90	3	68.03	68.00	1	12,488	0.01%
2021/07/12	8.1	67.12	1	66.90	66.90	7.1	12,472	0.06%
2021/07/09	26.6	67.55	1	67.40	67.60	25.6	12,388	0.21%
2021/07/08	10	68.17	0	0.00	68.10	10	12,472	0.08%
2021/07/07	1	68.10	4.1	68.30	68.30	-3.1	12,569	-0.02%
2021/07/06	1	68.41	2	68.60	68.30	-1	12,718	-0.01%
2021/07/05	4.3	67.96	1	68.50	68.70	3.3	12,813	0.03%
2021/07/02	7	67.84	1	67.90	68.00	6	12,858	0.05%
2021/07/01	17.6	68.28	1.5	68.43	68.30	16.1	12,921	0.12%
2021/06/30	15.7	68.85	1	68.70	68.80	14.7	12,878	0.11%
2021/06/29	14.3	73.85	11	73.85	73.70	3.3	12,478	0.03%
2021/06/28	3	74.03	31	74.09	74.00	-28	12,325	-0.23%
2021/06/25	8	74.60	5	74.70	74.50	3	12,356	0.02%
2021/06/24	0	0.00	2	74.70	74.50	-2	12,490	-0.02%
2021/06/23	1.5	74.30	13	74.52	74.60	-11.5	13,119	-0.09%
2021/06/22	6	74.55	5.2	74.50	74.30	0.8	13,325	0.01%
2021/06/21	8	73.86	3.1	74.38	74.40	4.9	13,359	0.04%
2021/06/18	5	74.42	1	74.70	74.70	4	13,457	0.03%
2021/06/17	0	0.00	2	73.95	74.00	-2	13,494	-0.01%
2021/06/16	6.2	73.70	2	73.50	73.80	4.2	13,793	0.03%
2021/06/15	3.4	72.53	2	72.30	73.00	1.4	14,090	0.01%
2021/06/11	0	72.80	7	72.80	72.30	-7	14,259	-0.05%
2021/06/10	0	0.00	4	72.90	73.00	-4	14,363	-0.03%
2021/06/09	2	72.80	1	72.70	72.70	1	14,498	0.01%
2021/06/07	0	0.00	1	72.60	72.90	-1	15,404	-0.01%
2021/06/04	0	73.30	14	73.36	73.40	-14	15,470	-0.09%
2021/06/01	1	73.70	0.2	73.50	73.80	0.8	15,892	0.01%
2021/05/31	3	73.10	6	73.28	73.50	-3	15,999	-0.02%
2021/05/28	8	73.19	1	73.20	73.20	7	16,099	0.04%
2021/05/27	1	72.40	1	73.00	73.20	0	16,226	0.00%
2021/05/26	3	73.00	2	73.15	73.30	1	16,505	0.01%
2021/05/25	3	72.63	5	72.96	72.90	-2	16,687	-0.01%
2021/05/24	1	72.20	4.1	72.59	72.70	-3.1	16,815	-0.02%
2021/05/21	3.1	72.89	10	72.99	72.50	-6.9	16,964	-0.04%
2021/05/20	2	72.50	13	72.25	72.10	-11	17,089	-0.06%
2021/05/19	3	71.33	4.1	71.03	71.50	-1.1	17,153	-0.01%
2021/05/18	17	69.60	0	0.00	70.20	17	17,358	0.10%
2021/05/17	8.1	68.86	6	68.58	68.40	2.1	17,964	0.01%
2021/05/14	0	0.00	4	70.40	70.60	-4	17,941	-0.02%
2021/05/13	16.1	70.11	8	71.08	70.10	8.1	18,054	0.04%
2021/05/12	60	70.89	82	70.28	71.10	-22	17,959	-0.12%
2021/05/11	7.1	69.69	43	69.56	69.30	-35.9	17,558	-0.20%
2021/05/10	1.1	70.63	1	71.20	70.60	0.1	17,580	0.00%
2021/05/07	2	70.25	9	70.81	71.10	-7	18,197	-0.04%
2021/05/06	26.1	70.11	97	69.72	69.70	-70.9	19,274	-0.37%
2021/05/05	46.1	71.18	0	0.00	70.80	46.1	19,804	0.23%
2021/05/04	31.2	71.40	7	71.30	71.50	24.2	20,037	0.12%
2021/05/03	12.2	72.39	9	72.49	72.20	3.2	20,055	0.02%
2021/04/29	12	73.82	176	74.14	73.60	-164	20,347	-0.81%	大賣/鉅額交易
2021/04/28	6.5	73.71	1.2	74.05	73.60	5.3	20,672	0.03%
2021/04/27	51.1	73.17	5.5	73.23	73.30	45.6	21,355	0.21%
2021/04/26	13	73.72	5	73.72	73.60	8	21,679	0.04%
2021/04/23	18	73.93	4.7	74.29	73.90	13.3	22,419	0.06%
2021/04/22	28.2	74.75	20	74.93	74.10	8.2	24,604	0.03%
2021/04/21	5.4	74.14	14	74.14	74.30	-8.6	25,484	-0.03%
2021/04/20	1.7	73.68	3	73.73	74.00	-1.3	26,144	-0.01%
2021/04/19	3	73.77	3.1	73.70	73.80	-0.1	26,288	0.00%
2021/04/16	31.1	73.47	6	73.40	73.50	25.1	26,368	0.10%
2021/04/15	1	73.00	0	0.00	73.00	1	26,429	0.00%
2021/04/14	5.1	72.74	1.2	72.90	73.20	3.9	26,434	0.01%
2021/04/13	7.1	72.76	4	72.70	72.50	3.1	26,365	0.01%
2021/04/12	20.3	72.81	2	72.80	72.70	18.3	26,479	0.07%
2021/04/09	6.7	73.53	0	0.00	73.30	6.7	26,461	0.03%
2021/04/08	2	73.80	1	73.80	73.60	1	26,327	0.00%
2021/04/07	5	72.64	16	72.71	72.80	-11	26,181	-0.04%
2021/04/06	19	73.44	7.3	73.31	73.00	11.7	26,030	0.04%
2021/04/01	12	73.58	7	73.66	73.50	5	25,829	0.02%
2021/03/31	23.3	74.08	1	74.00	74.10	22.3	25,726	0.09%
2021/03/30	11	73.56	0	0.00	73.70	11	25,623	0.04%
2021/03/29	9	73.59	2	73.70	73.60	7	25,510	0.03%
2021/03/26	32.7	73.84	10	73.86	73.80	22.7	25,357	0.09%
2021/03/25	6.2	74.71	8	75.05	75.70	-1.8	24,820	-0.01%
2021/03/24	40	74.25	43	73.97	74.20	-3	24,692	-0.01%
2021/03/23	43.1	73.52	5	73.44	74.00	38.1	24,594	0.15%
2021/03/22	13	74.14	4	74.15	74.00	9	24,491	0.04%
2021/03/19	25.1	74.30	10	74.62	75.00	15.1	24,545	0.06%
2021/03/18	12	73.73	12.4	74.40	74.30	-0.4	24,358	0.00%
2021/03/17	11	72.45	11	72.13	72.30	0	24,366	0.00%
2021/03/16	11	71.86	0	0.00	71.50	11	24,370	0.05%
2021/03/15	9	71.22	6	71.40	71.50	3	24,405	0.01%
2021/03/12	21.3	71.29	8	71.03	71.40	13.3	24,426	0.05%
2021/03/11	16.7	71.51	57.2	71.38	72.00	-40.5	24,483	-0.17%
2021/03/10	2	74.05	5	74.30	73.90	-3	23,998	-0.01%
2021/03/09	34.1	72.86	23	73.26	72.80	11.1	23,975	0.05%
2021/03/08	4.4	73.76	12.5	73.97	73.20	-8.1	23,979	-0.03%
2021/03/05	2	73.71	3	73.60	73.50	-1	23,936	0.00%
2021/03/04	14.3	74.63	2	74.90	74.30	12.3	23,982	0.05%
2021/03/03	5	74.58	17	74.58	75.50	-12	23,918	-0.05%
2021/03/02	10.1	74.32	46	74.11	73.90	-35.9	23,861	-0.15%
2021/02/26	20.5	74.62	57	75.07	74.60	-36.5	23,754	-0.15%
2021/02/25	22	76.03	4	76.38	75.90	18	23,456	0.08%
2021/02/24	22	76.17	5	76.30	76.00	17	23,325	0.07%
2021/02/23	8.1	75.10	2	75.10	75.10	6.1	23,270	0.03%
2021/02/22	22	75.93	2	76.05	75.80	20	23,118	0.09%
2021/02/19	7	75.92	2	75.65	76.10	5	22,985	0.02%
2021/02/18	12.2	75.07	3	75.37	75.40	9.2	22,853	0.04%
2021/02/17	95.2	75.57	12	75.65	75.20	83.2	22,678	0.37%
2021/02/05	6.1	78.68	13	78.40	78.40	-6.9	22,274	-0.03%
2021/02/04	6.1	78.74	11.5	78.82	78.90	-5.4	22,157	-0.02%
2021/02/03	2	78.00	0	0.00	78.20	2	22,161	0.01%
2021/02/02	10	78.64	4	78.60	78.10	6	22,341	0.03%
2021/02/01	31.9	77.90	6.2	77.72	78.00	25.8	22,368	0.12%
2021/01/29	24	81.42	73	79.43	78.40	-49	22,106	-0.22%
2021/01/28	97	81.63	38.3	82.10	81.50	58.7	21,406	0.27%
2021/01/27	12.1	80.62	42.2	80.37	81.10	-30.1	20,213	-0.15%
2021/01/26	24	78.41	2	78.60	77.70	22	19,412	0.11%
2021/01/25	40	77.38	7	77.96	78.00	33	19,027	0.17%
2021/01/22	45.1	75.59	2.3	77.91	77.60	42.8	18,789	0.23%
2021/01/21	12	77.66	32	77.04	77.00	-20	18,280	-0.11%
2021/01/20	130	77.16	112	76.30	76.00	18	17,816	0.10%	大買/大賣/
2021/01/19	63.1	78.86	6	78.88	79.00	57.1	17,029	0.34%
2021/01/18	46	79.02	9	78.76	79.00	37	16,570	0.22%
2021/01/15	65.3	81.74	55	81.99	80.40	10.3	15,678	0.07%
2021/01/14	11	76.29	118.3	77.53	77.90	-107.3	13,423	-0.80%	大賣/鉅額交易
2021/01/13	10.3	70.15	70.3	70.61	70.90	-60	12,034	-0.50%
2021/01/12	17	66.96	4	67.63	67.50	13	11,175	0.12%
2021/01/11	32	66.79	0	0.00	67.30	32	10,964	0.29%
2021/01/08	11	67.11	5	67.32	67.40	6	10,765	0.06%
2021/01/07	6	66.73	0	0.00	66.80	6	10,613	0.06%
2021/01/06	27	66.66	12	66.97	66.70	15	10,633	0.14%
2021/01/05	11	67.01	0	0.00	66.80	11	10,501	0.11%
2021/01/04	17	66.91	0.8	67.20	68.00	16.2	10,269	0.16%
2020/12/31	0	67.50	0	67.50	67.30	0	10,070	0.00%
2020/12/30	2	66.95	9	66.79	67.50	-7	10,034	-0.07%
2020/12/29	10	67.57	10	67.50	67.10	0	9,957	0.00%
2020/12/25	15	67.40	1	67.50	67.80	14	9,956	0.14%
2020/12/24	6	66.77	0	0.00	66.80	6	9,924	0.06%
2020/12/23	3	66.00	0	0.00	66.80	3	9,889	0.03%
2020/12/22	3	66.50	1	67.00	66.20	2	9,905	0.02%
2020/12/21	10	65.68	0	0.00	66.20	10	9,896	0.10%
2020/12/18	29	67.49	0	0.00	66.70	29	9,762	0.30%
2020/12/17	0	0.00	3	67.90	67.90	-3	9,618	-0.03%
2020/12/16	0	0.00	1.1	68.58	68.50	-1.1	9,602	-0.01%
2020/12/15	18	68.29	8	67.43	67.30	10	9,669	0.10%
2020/12/14	5	70.30	3	70.30	69.60	2	9,443	0.02%
2020/12/11	118	70.65	19	70.65	69.90	99	9,331	1.06%	大買/
2020/12/10	32	68.94	14	68.86	69.40	18	8,938	0.20%
2020/12/09	6	68.95	9	69.03	69.40	-3	8,781	-0.03%
2020/12/08	3	68.57	50.4	68.90	68.40	-47.4	8,606	-0.55%
2020/12/07	36	67.63	6.2	67.78	68.80	29.8	8,455	0.35%
2020/12/04	55	66.67	2	66.40	66.60	53	8,094	0.65%
2020/12/03	5	66.30	0	0.00	66.10	5	8,018	0.06%
2020/12/02	9	65.68	5	66.20	66.40	4	7,971	0.05%
2020/12/01	5	65.00	4	65.15	65.50	1	7,857	0.01%
2020/11/30	11	65.45	3	66.70	65.30	8	7,741	0.10%
2020/11/27	0.2	66.50	3	66.50	66.50	-2.8	7,551	-0.04%
2020/11/26	0	0.00	3	66.27	66.50	-3	7,521	-0.04%
2020/11/25	0.2	66.15	0	0.00	65.90	0.2	7,510	0.00%
2020/11/24	11	65.91	0	0.00	66.20	11	7,477	0.15%
2020/11/23	7	65.57	0	0.00	65.90	7	7,358	0.10%
2020/11/20	12	66.18	35.4	66.05	65.60	-23.4	7,246	-0.32%
2020/11/19	0	0.00	1	65.10	65.00	-1	7,129	-0.01%
2020/11/18	1	65.20	9.1	65.11	65.30	-8.1	7,205	-0.11%
2020/11/17	1	64.61	1	64.70	65.00	0	7,243	0.00%
2020/11/16	7.6	65.08	1	65.20	65.00	6.6	7,368	0.09%
2020/11/13	9	63.98	38	63.78	64.10	-29	7,365	-0.39%
2020/11/11	5	61.80	4	61.43	62.50	1	7,841	0.01%
2020/11/10	9	60.22	2	60.10	60.30	7	8,501	0.08%
2020/11/09	6	60.70	10	62.24	60.90	-4	8,160	-0.05%
2020/11/04	5	62.10	8	62.30	62.30	-3	8,066	-0.04%
2020/10/29	4	61.85	0	0.00	61.90	4	8,543	0.05%
2020/10/27	25	62.10	0	0.00	62.50	25	8,706	0.29%
2020/10/26	1	62.30	0	62.40	62.30	1	8,767	0.01%
2020/10/22	5	62.40	1	62.20	62.30	4	8,865	0.05%
2020/10/21	0	0.00	1	63.60	62.80	-1	8,820	-0.01%
2020/10/14	2	64.20	0	0.00	63.70	2	9,365	0.02%
2020/10/13	0	0.00	1	63.80	64.20	-1	9,314	-0.01%
2020/10/12	2	63.85	2	63.85	64.10	0	9,380	0.00%
2020/09/30	0	0.00	2	63.80	63.80	-2	9,703	-0.02%
2020/09/29	25	62.80	0	0.00	62.90	25	9,763	0.26%
2020/09/28	0	0.00	1	61.60	62.20	-1	9,840	-0.01%
2020/09/25	1	61.60	1	62.20	61.30	0	9,978	0.00%
2020/09/24	3	61.80	0	0.00	61.50	3	10,068	0.03%
2020/09/22	2	63.30	0	0.00	63.20	2	10,826	0.02%
2020/09/21	0	0.00	3	64.77	64.20	-3	11,198	-0.03%
2020/09/18	2	64.70	2	64.90	65.60	0	11,465	0.00%
2020/09/17	1	64.10	1	64.00	63.90	0	11,566	0.00%
2020/09/16	5	64.10	12	64.40	64.00	-7	11,769	-0.06%
2020/09/15	0	0.00	3	64.03	63.90	-3	11,987	-0.03%
2020/09/11	2	62.95	2	63.30	62.80	0	12,060	0.00%
2020/09/10	10	62.80	0	0.00	62.80	10	12,134	0.08%
2020/09/09	1	62.70	0	0.00	63.20	1	12,278	0.01%
2020/09/08	0	0.00	1	63.10	63.10	-1	12,530	-0.01%
2020/09/07	1	63.10	1	63.00	62.90	0	12,889	0.00%
2020/09/04	9	63.09	12	63.11	63.60	-3	12,959	-0.02%
2020/09/03	3	63.77	1	64.00	63.70	2	13,012	0.02%
2020/09/02	3	63.60	2	63.90	63.70	1	13,103	0.01%
2020/09/01	2	63.20	0	0.00	63.50	2	13,101	0.02%
2020/08/31	1	62.70	4	62.93	62.50	-3	13,183	-0.02%
2020/08/28	4	62.83	2	63.15	62.90	2	13,242	0.02%
2020/08/27	0	0.00	10	63.63	63.90	-10	13,210	-0.08%
2020/08/26	1	63.20	0	0.00	63.60	1	13,311	0.01%
2020/08/24	10	63.20	1	63.00	63.30	9	13,484	0.07%
2020/08/21	10	64.31	0	0.00	64.40	10	13,382	0.07%
2020/08/20	4	64.38	44	64.58	64.00	-40	13,352	-0.30%
2020/08/19	34	67.82	3	68.00	66.60	31	13,179	0.24%
2020/08/18	5	68.64	3	68.60	67.70	2	13,092	0.02%
2020/08/17	7	69.03	14	68.99	69.10	-7	13,050	-0.05%
2020/08/14	10	66.31	13	66.28	66.70	-3	12,536	-0.02%
2020/08/12	2	62.20	0	0.00	62.10	2	11,973	0.02%
2020/08/11	3	62.27	8.4	62.54	62.00	-5.4	12,059	-0.04%
2020/08/10	0	0.00	2	63.70	63.60	-2	12,418	-0.02%
2020/08/07	0	0.00	10	63.70	63.60	-10	12,421	-0.08%
2020/08/05	2	63.80	0	0.00	63.40	2	12,453	0.02%
2020/08/04	2	63.80	1	64.00	63.80	1	12,389	0.01%
2020/08/03	12	62.02	2	62.30	62.10	10	12,256	0.08%
2020/07/31	2	61.60	0	0.00	61.70	2	12,209	0.02%
2020/07/30	3	60.47	2	60.50	61.30	1	12,140	0.01%
2020/07/29	2	60.75	1	60.00	60.10	1	12,083	0.01%
2020/07/28	2	60.90	12	61.03	60.60	-10	12,092	-0.08%
2020/07/27	1	61.20	21	60.51	60.40	-20	12,154	-0.16%
2020/07/24	2	62.40	0	0.00	61.20	2	12,241	0.02%
2020/07/23	5	62.32	1	62.40	62.20	4	12,237	0.03%
2020/07/21	5	61.22	5	61.36	61.20	0	12,219	0.00%
2020/07/20	5	61.66	2	61.70	61.50	3	12,115	0.02%
2020/07/17	1	64.00	1	64.20	64.00	0	11,970	0.00%
2020/07/15	0	0.00	2	64.00	63.90	-2	12,107	-0.02%
2020/07/14	55	65.09	54	64.70	64.70	1	12,193	0.01%
2020/07/13	1	64.50	1	64.90	64.80	0	12,260	0.00%
2020/07/10	2.2	64.27	1	64.20	63.70	1.2	12,339	0.01%
2020/07/09	1	65.50	0	0.00	64.80	1	12,411	0.01%
2020/07/08	32	65.10	2	65.00	65.10	30	12,351	0.24%
2020/07/07	3	66.23	62	65.46	65.60	-59	12,272	-0.48%
2020/07/06	1	66.30	0	0.00	66.50	1	12,140	0.01%
2020/07/03	10	65.79	5	65.92	66.10	5	12,122	0.04%
2020/07/02	2	65.05	0	0.00	65.30	2	12,087	0.02%
2020/07/01	51	64.60	2	64.80	64.50	49	12,103	0.40%
2020/06/30	3	64.43	1	65.30	64.00	2	12,039	0.02%
2020/06/29	6	70.25	7.1	69.90	69.80	-1.1	11,418	-0.01%
2020/06/24	7.1	70.02	1	70.50	70.10	6.1	11,148	0.05%
2020/06/23	11	70.31	5	70.30	70.00	6	11,187	0.05%
2020/06/22	15	69.75	9	69.68	70.10	6	10,980	0.05%
2020/06/19	11	68.44	2	69.10	68.80	9	10,829	0.08%
2020/06/18	21	68.82	0	0.00	68.90	21	10,687	0.20%
2020/06/17	4	68.10	2	68.60	68.60	2	10,682	0.02%
2020/06/16	17	68.88	8	68.90	68.60	9	10,759	0.08%
2020/06/15	9	68.56	0	0.00	67.80	9	10,819	0.08%
2020/06/12	2	68.45	3	67.63	69.10	-1	10,733	-0.01%
2020/06/11	13	68.62	16	68.43	67.80	-3	10,583	-0.03%
2020/06/10	2	66.35	2	66.75	67.00	0	10,270	0.00%
2020/06/09	4	66.33	0	0.00	66.00	4	10,382	0.04%
2020/06/08	2	66.60	0	0.00	66.80	2	10,395	0.02%
2020/06/05	0	0.00	1	66.20	66.30	-1	10,372	-0.01%
2020/06/04	0	0.00	2	66.80	66.40	-2	10,458	-0.02%
2020/06/03	2	66.20	9	66.36	66.10	-7	10,478	-0.07%
2020/06/02	1	65.00	4	65.10	65.10	-3	10,380	-0.03%
2020/06/01	2	64.20	5	64.60	64.20	-3	10,357	-0.03%
2020/05/29	1	61.30	4	62.35	64.50	-3	10,339	-0.03%
2020/05/28	10	61.60	0	0.00	61.50	10	10,282	0.10%
2020/05/27	2	62.25	0	0.00	62.00	2	10,402	0.02%
2020/05/26	0	0.00	7	62.27	62.00	-7	10,471	-0.07%
2020/05/25	5	60.70	3	61.07	61.50	2	10,386	0.02%
2020/05/22	13	60.57	0	0.00	60.70	13	10,385	0.13%
2020/05/21	3	60.67	0	0.00	60.60	3	10,324	0.03%
2020/05/20	2	61.15	0	0.00	61.00	2	10,203	0.02%
2020/05/19	8	61.70	5	63.90	61.10	3	10,136	0.03%
2020/05/18	1	62.60	1	63.00	63.00	0	9,912	0.00%
2020/05/15	24	62.65	19	62.20	62.60	5	9,872	0.05%
2020/05/14	0	0.00	13	65.90	66.00	-13	9,435	-0.14%
2020/05/12	22	66.30	0	0.00	66.00	22	9,318	0.24%
2020/05/11	11	67.00	0	0.00	66.90	11	9,223	0.12%
2020/05/07	1	65.00	0	0.00	65.30	1	9,155	0.01%
2020/05/06	1	64.70	0	0.00	65.00	1	9,143	0.01%
2020/05/05	0	0.00	1	65.20	65.30	-1	9,168	-0.01%
2020/04/29	1	66.30	2	66.35	65.50	-1	9,145	-0.01%
2020/04/28	0	0.00	2	65.80	65.90	-2	9,085	-0.02%
2020/04/27	0	0.00	1	65.90	65.40	-1	9,228	-0.01%
2020/04/24	0	0.00	2	64.30	64.70	-2	9,151	-0.02%
2020/04/23	1	63.00	0	0.00	64.40	1	9,083	0.01%
2020/04/21	2	64.00	1	63.60	63.20	1	8,908	0.01%
2020/04/20	5	64.86	0	0.00	64.40	5	8,809	0.06%
2020/04/17	3	64.97	3	65.03	65.10	0	8,824	0.00%
2020/04/16	2	64.70	1	64.50	65.00	1	8,673	0.01%
2020/04/15	11	64.75	0	0.00	64.80	11	8,597	0.13%
2020/04/14	4	62.80	0	0.00	63.70	4	8,529	0.05%
2020/04/10	2	61.65	0	0.00	62.00	2	8,483	0.02%
2020/04/09	6	62.15	0	0.00	61.80	6	8,497	0.07%
2020/04/06	0	0.00	7	60.81	61.60	-7	8,244	-0.08%
2020/03/31	1	58.20	0	0.00	58.00	1	7,929	0.01%
2020/03/27	6	60.33	0	0.00	60.10	6	7,575	0.08%
2020/03/26	0	0.00	2	54.60	55.10	-2	7,245	-0.03%
2020/03/25	1	55.20	0	0.00	54.90	1	7,265	0.01%
2020/03/24	0	0.00	2	51.55	51.90	-2	7,242	-0.03%
2020/03/23	3	49.40	0	0.00	48.20	3	7,341	0.04%
2020/03/20	1	49.00	1	50.70	51.80	0	7,335	0.00%
2020/03/18	0	0.00	2	50.60	50.30	-2	7,137	-0.03%
2020/03/16	1	53.70	0	0.00	52.60	1	7,083	0.01%
2020/03/12	2	58.30	0	0.00	56.80	2	6,839	0.03%
2020/03/11	0	0.00	0	59.90	59.40	0	6,756	0.00%
2020/03/03	0	0.00	2	61.50	61.00	-2	6,584	-0.03%
2020/03/02	2	61.20	1	60.50	60.30	1	6,503	0.02%
2020/02/27	3	63.00	0	0.00	62.70	3	6,430	0.05%
2020/02/26	0	0.00	8	64.40	64.20	-8	6,378	-0.13%
2020/02/25	0	0.00	10	64.50	64.70	-10	6,416	-0.16%
2020/02/19	0	0.00	3	66.50	66.70	-3	6,893	-0.04%
2020/02/17	0	0.00	2	65.30	65.80	-2	7,238	-0.03%
2020/02/14	2	66.15	1	66.00	66.20	1	7,735	0.01%
2020/02/13	1	65.70	0	0.00	65.40	1	8,226	0.01%
2020/02/11	0	0.00	2	64.95	65.50	-2	9,655	-0.02%
2020/02/10	2	64.45	0	0.00	64.70	2	9,654	0.02%
2020/02/04	1	64.70	0	0.00	64.80	1	9,735	0.01%
2020/02/03	1	63.70	1	61.50	63.90	0	9,818	0.00%
2020/01/31	1	64.00	8	63.85	63.60	-7	9,843	-0.07%
2020/01/30	0	0.00	15	62.90	62.80	-15	9,970	-0.15%
2020/01/17	0	0.00	14	67.80	67.90	-14	9,809	-0.14%
2020/01/15	1	68.60	0	0.00	68.20	1	9,888	0.01%
2020/01/14	16	69.21	0	0.00	69.10	16	9,932	0.16%
2020/01/13	10	69.30	0	0.00	69.20	10	9,978	0.10%
2020/01/10	1	66.70	1	67.70	67.00	0	10,257	0.00%
2020/01/09	51	67.89	0	0.00	67.40	51	10,402	0.49%
2020/01/08	10	67.00	1	67.10	67.70	9	10,386	0.09%
2020/01/07	40	67.83	18	67.76	68.30	22	10,325	0.21%
2020/01/06	2	66.75	0	0.00	66.80	2	10,281	0.02%
2019/12/30	2	69.10	0	0.00	68.80	2	10,280	0.02%
2019/12/27	0	0.00	11	69.49	69.40	-11	10,289	-0.11%
2019/12/25	0	0.00	1	69.00	69.30	-1	10,395	-0.01%
2019/12/23	0	0.00	1	70.30	69.80	-1	10,403	-0.01%
2019/12/20	5	70.60	3	70.27	70.10	2	10,393	0.02%
2019/12/19	11	70.31	0	0.00	70.20	11	10,340	0.11%
2019/12/18	9	70.74	11	70.73	71.10	-2	10,264	-0.02%
2019/12/16	1	69.50	6	69.35	68.70	-5	10,061	-0.05%
2019/12/13	0	0.00	1	68.60	68.80	-1	10,081	-0.01%
2019/12/12	0	0.00	3	69.27	69.00	-3	10,022	-0.03%
2019/12/11	1	68.00	0	0.00	68.70	1	9,921	0.01%
2019/12/09	0	0.00	3	68.60	68.40	-3	9,870	-0.03%
2019/12/06	2	69.00	1	69.00	69.00	1	9,834	0.01%
2019/12/05	3	69.20	0	0.00	68.80	3	9,812	0.03%
2019/12/04	0.3	68.80	2	69.00	69.00	-1.7	9,768	-0.02%
2019/12/03	0	0.00	6	67.40	69.10	-6	9,735	-0.06%
2019/12/02	1	67.70	1	67.70	67.50	0	9,595	0.00%
2019/11/29	2.5	68.36	3	68.07	68.00	-0.5	9,533	-0.01%
2019/11/27	2	69.60	0	0.00	69.70	2	9,548	0.02%
2019/11/26	0	0.00	11	70.37	70.20	-11	9,489	-0.12%
2019/11/25	0	0.00	0.3	69.80	69.90	-0.3	9,335	0.00%
2019/11/22	3	71.30	4	71.00	70.80	-1	9,321	-0.01%
2019/11/21	0	0.00	1	71.30	71.30	-1	9,256	-0.01%
2019/11/20	3.1	70.87	0	0.00	71.00	3.1	9,097	0.03%
2019/11/19	0.1	70.50	2	70.60	70.70	-1.9	8,977	-0.02%
2019/11/18	0	0.00	0	69.90	70.00	0	8,747	0.00%
2019/11/15	0	0.00	6	69.80	69.80	-6	8,659	-0.07%
2019/11/14	4	70.10	7.4	70.10	70.00	-3.4	8,545	-0.04%
2019/11/13	13	69.94	7	69.86	70.00	6	8,312	0.07%
2019/11/12	1	68.30	4	68.10	68.60	-3	7,853	-0.04%
2019/11/11	13	66.96	23	67.53	66.70	-10	7,394	-0.14%
2019/11/08	51	66.96	45	66.82	67.30	6	7,023	0.09%
2019/11/07	0.1	61.00	0	0.00	61.20	0.1	6,158	0.00%
2019/11/04	1.3	60.90	16	60.96	61.10	-14.7	6,224	-0.24%
2019/11/01	8	60.19	8	60.28	60.20	0	6,196	0.00%
2019/10/31	0	0.00	18	59.64	59.30	-18	6,190	-0.29%
2019/10/30	0	0.00	0.6	60.30	60.40	-0.6	6,095	-0.01%
2019/10/29	0	0.00	89	60.80	60.70	-89	6,217	-1.43%
2019/10/25	0.1	59.30	2	59.60	59.60	-1.9	6,204	-0.03%
2019/10/24	4	59.05	1	59.30	59.30	3	6,228	0.05%
2019/10/23	3.3	58.90	2.3	59.20	59.20	1	6,267	0.02%
2019/10/22	5	58.66	2	58.70	58.50	3	6,216	0.05%
2019/10/21	2	58.25	1	58.30	58.30	1	6,157	0.02%
2019/10/18	3	58.70	5	58.48	58.00	-2	6,074	-0.03%
2019/10/17	1	56.40	2.2	56.61	57.30	-1.2	5,714	-0.02%
2019/10/16	0	0.00	3	55.20	55.50	-3	5,511	-0.05%
2019/10/14	0	0.00	2	55.50	55.00	-2	5,583	-0.04%
2019/10/09	2	54.45	0	0.00	54.00	2	5,533	0.04%
2019/10/08	11.1	55.59	10	55.10	55.10	1.1	5,520	0.02%
2019/10/07	0.1	55.30	1	55.10	55.50	-0.9	5,520	-0.02%
2019/10/03	2	54.30	0	0.00	54.60	2	5,499	0.04%
2019/10/02	0	54.80	0	0.00	54.90	0	5,516	0.00%
2019/09/27	3	54.07	2	54.40	54.00	1	5,447	0.02%
2019/09/26	1	54.60	0	0.00	54.70	1	5,459	0.02%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/19	3	54.50	0	0.00	54.60	3	5,456	0.05%
2019/09/18	0	0.00	25	54.10	54.70	-25	5,436	-0.46%
2019/09/16	5	53.50	15	53.43	53.50	-10	5,421	-0.18%
2019/09/11	10	53.20	0.2	52.90	53.00	9.8	5,504	0.18%
2019/09/09	1	52.90	50	52.90	52.90	-49	5,468	-0.90%
2019/09/06	0	0.00	6	52.90	52.80	-6	5,458	-0.11%
2019/09/04	0	0.00	1	52.20	52.40	-1	5,497	-0.02%
2019/09/03	1	51.90	0	0.00	51.90	1	5,541	0.02%
2019/09/02	13	52.75	6	52.63	52.20	7	5,567	0.13%
2019/08/30	0	0.00	3	51.67	52.40	-3	5,581	-0.05%
2019/08/28	0	0.00	1	50.70	50.50	-1	5,400	-0.02%
2019/08/26	2	50.00	1	50.20	50.00	1	5,427	0.02%
2019/08/16	0	0.00	14	50.96	51.00	-14	5,592	-0.25%
2019/08/15	1	49.90	1	49.80	50.10	0	5,512	0.00%
2019/08/14	9	50.84	9	51.32	50.70	0	5,523	0.00%
2019/08/13	1	50.90	1	50.60	50.50	0	5,505	0.00%
2019/08/12	3	50.53	4	49.83	50.60	-1	5,493	-0.02%
2019/08/07	13	48.06	1	48.10	48.00	12	5,477	0.22%
2019/08/06	1	47.30	0	0.00	47.70	1	5,537	0.02%
2019/08/05	3	48.63	3	49.18	48.45	0	5,533	0.00%
2019/08/02	22	49.76	0	0.00	49.70	22	5,541	0.40%
2019/08/01	2	50.75	1	51.20	50.80	1	5,735	0.02%
2019/07/31	68	51.11	2	51.55	50.90	66	6,001	1.10%
2019/07/30	6.2	56.26	0	0.00	56.00	6.2	5,782	0.11%
2019/07/29	60	57.32	2	57.00	57.00	58	5,768	1.01%
2019/07/25	4	56.90	0	0.00	57.40	4	5,669	0.07%
2019/07/18	1	55.30	3	55.30	55.20	-2	5,809	-0.03%
2019/07/17	2	55.50	0	0.00	55.40	2	5,893	0.03%
2019/07/16	0	0.00	6	55.97	56.30	-6	5,932	-0.10%
2019/07/15	1	55.10	0	0.00	55.00	1	6,042	0.02%
2019/07/12	0	0.00	3	55.20	55.00	-3	6,297	-0.05%
2019/07/09	3	54.47	0	0.00	54.50	3	7,637	0.04%
2019/07/05	1	55.00	2	55.00	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	3	54.70	54.70	-3	7,710	-0.04%
2019/07/02	3	54.60	1	54.60	54.60	2	7,808	0.03%
2019/06/28	6	53.93	0	0.00	53.70	6	7,830	0.08%
2019/06/27	0	0.00	19	54.30	54.30	-19	7,899	-0.24%
2019/06/21	1	54.40	8	53.90	53.70	-7	8,018	-0.09%
2019/06/19	0	0.00	1	53.50	53.40	-1	7,889	-0.01%
2019/06/17	0	0.00	1	52.20	52.20	-1	7,877	-0.01%
2019/06/13	8	51.50	0	0.00	51.50	8	7,969	0.10%
2019/06/12	19	51.95	1	51.40	52.20	18	8,383	0.21%
2019/06/11	0	0.00	1	50.60	50.50	-1	8,308	-0.01%
2019/06/06	1	50.70	0	0.00	50.00	1	8,306	0.01%
2019/06/05	4	51.03	1	51.20	51.00	3	8,423	0.04%
2019/06/04	1	50.80	0	0.00	50.70	1	8,466	0.01%
2019/06/03	1	51.00	1	51.40	51.20	0	8,513	0.00%
2019/05/31	1	51.50	1	51.90	51.50	0	8,517	0.00%
2019/05/30	0	0.00	2	50.75	51.10	-2	8,440	-0.02%
2019/05/29	1	49.15	0	0.00	49.40	1	8,432	0.01%
2019/05/23	0	0.00	16	50.10	50.10	-16	8,582	-0.19%
2019/05/17	1	50.10	1	50.20	49.95	0	8,864	0.00%
2019/05/16	2	50.30	0	0.00	49.95	2	8,820	0.02%
2019/05/15	1	50.80	0	0.00	50.90	1	8,787	0.01%
2019/05/14	4	50.60	0	0.00	50.80	4	8,743	0.05%
2019/05/13	1	51.10	0	0.00	51.70	1	8,680	0.01%
2019/05/10	3	51.73	1	51.60	51.70	2	8,645	0.02%
2019/05/09	10	51.72	11	51.33	52.00	-1	8,585	-0.01%
2019/05/08	18	53.75	57	53.99	53.50	-39	8,315	-0.47%
2019/05/07	8.3	57.26	0	0.00	57.20	8.3	8,026	0.10%
2019/05/06	59	57.53	0	0.00	57.00	59	8,125	0.73%
2019/05/03	55	59.07	1	59.50	59.40	54	7,979	0.68%
2019/04/30	1	58.30	1	57.90	58.30	0	7,912	0.00%
2019/04/29	1	58.60	0	0.00	58.30	1	7,847	0.01%
2019/04/24	11	60.00	0	0.00	59.40	11	7,862	0.14%
2019/04/23	0	0.00	5	58.58	59.10	-5	7,782	-0.06%
2019/04/22	1	58.70	2	59.25	58.90	-1	7,733	-0.01%
2019/04/19	4	60.50	3	60.53	60.10	1	7,713	0.01%
2019/04/18	6	61.53	0	0.00	60.90	6	7,671	0.08%
2019/04/17	8	62.40	31	62.72	61.10	-23	7,539	-0.31%
2019/04/16	52	59.26	63	59.90	60.90	-11	7,192	-0.15%
2019/04/15	1	54.20	1	54.50	55.50	0	6,540	0.00%
2019/04/11	1	54.40	0	0.00	53.60	1	6,445	0.02%
2019/04/10	1	53.90	1	54.00	54.20	0	6,413	0.00%
2019/04/09	0	0.00	3	53.87	54.30	-3	6,410	-0.05%
2019/04/08	11	53.20	1	53.10	53.30	10	6,352	0.16%
2019/04/03	1	53.00	0	0.00	52.70	1	6,299	0.02%
2019/04/02	4	53.00	1	53.50	53.00	3	6,261	0.05%
2019/04/01	1	53.00	0	0.00	53.00	1	6,228	0.02%
2019/03/29	0	0.00	4	53.33	53.30	-4	6,099	-0.07%
2019/03/27	1	52.40	0	0.00	52.50	1	6,037	0.02%
2019/03/26	2	52.10	1	52.20	52.00	1	5,996	0.02%
2019/03/25	2	51.40	1	51.40	51.40	1	5,977	0.02%
2019/03/21	1	52.20	0	0.00	51.80	1	5,968	0.02%
2019/03/18	5	51.66	2	51.60	51.90	3	5,967	0.05%
2019/03/15	9	51.76	3	52.27	52.40	6	5,896	0.10%
2019/03/14	0	0.00	1	54.20	54.20	-1	5,474	-0.02%
2019/03/13	12	55.37	1	54.70	54.90	11	5,595	0.20%
2019/03/12	4	54.95	5	54.90	54.90	-1	5,551	-0.02%
2019/03/11	0	0.00	7	53.77	53.90	-7	5,506	-0.13%
2019/03/06	1	52.30	0	0.00	52.40	1	5,427	0.02%
2019/02/26	2	53.10	0	0.00	53.00	2	5,490	0.04%
2019/02/25	0	0.00	1	53.20	53.70	-1	5,416	-0.02%
2019/02/22	0	0.00	4	52.90	52.90	-4	5,346	-0.07%
2019/02/21	1.2	52.59	0	0.00	52.50	1.2	5,238	0.02%
2019/02/20	2	52.00	1	52.20	52.50	1	5,169	0.02%
2019/02/19	9	51.56	5	51.50	51.50	4	5,040	0.08%
2019/02/14	1	51.50	1	51.40	50.60	0	5,132	0.00%
2019/02/13	2	50.90	0	0.00	50.70	2	5,154	0.04%
2019/02/12	1	50.90	1	50.80	51.00	0	5,228	0.00%
2019/02/11	9	51.07	0	0.00	51.00	9	5,259	0.17%
2019/01/25	0	0.00	2	49.95	51.00	-2	5,457	-0.04%
2019/01/24	0	0.00	1	49.10	49.00	-1	5,331	-0.02%
2019/01/23	2	48.60	0	0.00	48.60	2	5,384	0.04%
2019/01/22	1	49.10	1	49.00	49.00	0	5,401	0.00%
2019/01/21	2	49.20	2	49.40	49.00	0	5,495	0.00%
2019/01/16	1	48.75	0	0.00	48.90	1	5,539	0.02%
2019/01/15	0	0.00	2	48.80	48.90	-2	5,593	-0.04%
2019/01/11	2	48.20	6	48.18	48.10	-4	5,548	-0.07%
2019/01/09	1	47.80	1.1	47.87	48.00	-0.1	5,422	0.00%
2019/01/08	1	47.30	1	47.45	47.40	0	5,403	0.00%
2019/01/07	1	48.70	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.55	2	48.60	48.50	-1	5,286	-0.02%
2019/01/02	0	0.00	3	50.20	50.20	-3	5,502	-0.05%
2018/12/28	4	51.43	5	51.24	51.40	-1	5,510	-0.02%
2018/12/25	3	49.40	20	49.55	49.90	-17	5,676	-0.30%
2018/12/24	3	49.55	2	49.60	50.60	1	5,738	0.02%
2018/12/21	0	0.00	5	49.96	50.40	-5	5,986	-0.08%
2018/12/20	2	50.05	0	0.00	49.90	2	6,148	0.03%
2018/12/19	0.1	50.70	1	51.30	50.90	-1	6,290	-0.02%
2018/12/18	1	50.70	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	1	51.50	51.30	-1	6,491	-0.02%
2018/12/06	1	51.60	0	0.00	50.10	1	7,050	0.01%
2018/12/05	0	0.00	1	53.10	52.90	-1	6,990	-0.01%
2018/12/03	0	0.00	2	53.80	54.10	-2	7,168	-0.03%
2018/11/30	1.5	52.37	1	53.30	52.30	0.5	7,220	0.01%
2018/11/28	2	53.00	1	53.20	53.00	1	7,195	0.01%
2018/11/26	1	51.00	1	50.70	50.80	0	7,191	0.00%
2018/11/23	1	50.10	0	0.00	49.70	1	7,236	0.01%
2018/11/22	0	0.00	1	50.20	50.10	-1	7,204	-0.01%
2018/11/19	0	0.00	1	51.80	52.50	-1	7,236	-0.01%
2018/11/16	1	50.70	0	0.00	51.00	1	7,258	0.01%
2018/11/15	0	0.00	2	50.50	50.30	-2	7,281	-0.03%
2018/11/14	4	50.60	2	50.60	50.70	2	7,347	0.03%
2018/11/13	1	49.30	2	48.83	51.20	-1	7,356	-0.01%
2018/11/12	1	51.10	0	0.00	51.10	1	7,337	0.01%
2018/11/09	5	51.90	5	51.38	52.20	0	7,313	0.00%
2018/11/07	13	51.59	9	51.81	51.30	4	7,148	0.06%
2018/11/06	3	52.23	1	53.00	51.90	2	7,093	0.03%
2018/11/05	2	54.55	0	0.00	54.40	2	7,198	0.03%
2018/11/02	3	54.80	0	0.00	55.40	3	7,214	0.04%
2018/10/31	2	55.50	0	0.00	56.30	2	7,286	0.03%
2018/10/30	0.2	54.50	30	55.57	54.40	-29.9	7,357	-0.41%
2018/10/29	1	55.80	2	56.30	55.30	-1	7,450	-0.01%
2018/10/26	0	0.00	1	54.40	54.50	-1	7,431	-0.01%
2018/10/24	1	55.30	1	54.90	54.60	0	7,636	0.00%
2018/10/23	12	54.00	12	54.75	54.00	0	7,746	0.00%
2018/10/18	0	0.00	1	57.40	57.20	-1	8,069	-0.01%
2018/10/17	0	0.00	1	58.50	56.80	-1	8,128	-0.01%
2018/10/16	10	55.50	5	57.12	56.80	5	8,138	0.06%
2018/10/15	1	54.30	5	53.90	54.00	-4	8,170	-0.05%
2018/10/12	0	0.00	4	53.65	53.90	-4	8,204	-0.05%
2018/10/11	19	54.02	80	54.80	53.80	-61	8,194	-0.74%
2018/10/09	1	59.50	4	59.80	59.60	-3	8,068	-0.04%
2018/10/01	23	61.67	0	0.00	61.70	23	7,920	0.29%
2018/09/28	2	61.00	0	0.00	61.10	2	7,917	0.03%
2018/09/27	5	61.00	0	0.00	60.90	5	7,811	0.06%
2018/09/26	1	63.10	0	0.00	62.10	1	7,624	0.01%
2018/09/25	0	0.00	1	64.30	64.20	-1	7,483	-0.01%
2018/09/21	0	0.00	1	62.10	65.10	-1	7,541	-0.01%
2018/09/20	1	63.60	0	0.00	63.60	1	7,445	0.01%
2018/09/18	2	64.50	2	65.25	64.90	0	7,627	0.00%
2018/09/17	1	65.80	15	65.99	65.80	-14	7,730	-0.18%
2018/09/14	1	65.20	5	65.14	65.60	-4	7,751	-0.05%
2018/09/11	1	59.70	0	0.00	59.90	1	7,571	0.01%
2018/09/10	2	59.40	0	0.00	58.80	2	7,639	0.03%
2018/09/07	6	61.18	0	0.00	61.20	6	7,704	0.08%
2018/09/06	2	62.75	2	62.60	62.50	0	7,709	0.00%
2018/08/31	3	64.90	0	0.00	66.20	3	7,945	0.04%
2018/08/30	0	0.00	1	64.90	64.50	-1	7,987	-0.01%
2018/08/24	11	63.51	0	0.00	63.70	11	8,186	0.13%
2018/08/21	1	63.70	0	0.00	64.30	1	8,490	0.01%
2018/08/17	0	0.00	2	65.70	65.40	-2	8,433	-0.02%
2018/08/15	1	67.10	0	0.00	67.20	1	8,421	0.01%
2018/08/14	0	0.00	1	68.50	68.50	-1	8,448	-0.01%
2018/08/13	2	68.10	0	0.00	67.80	2	8,510	0.02%
2018/08/10	7	68.41	12	68.53	69.00	-5	8,628	-0.06%
2018/08/08	1	66.50	0	0.00	66.60	1	8,460	0.01%
2018/08/07	0	0.00	3	66.60	66.60	-3	8,454	-0.04%
2018/08/06	6	65.85	0	0.00	66.00	6	8,446	0.07%
2018/08/02	90	67.30	3	67.40	66.60	87	8,514	1.02%
2018/08/01	2	67.50	8	68.00	67.50	-6	8,558	-0.07%
2018/07/31	3	66.70	5	67.90	68.10	-2	8,505	-0.02%
2018/07/30	2	66.05	4	66.28	66.50	-2	8,359	-0.02%
2018/07/27	2	69.20	7	68.94	69.20	-5	8,238	-0.06%
2018/07/25	1	68.60	1	68.70	68.70	0	7,970	0.00%
2018/07/24	0	0.00	1	69.00	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	4	69.00	69.30	-4	7,861	-0.05%
2018/07/20	0	0.00	6	68.58	68.40	-6	7,839	-0.08%
2018/07/19	1	68.00	0	0.00	67.30	1	7,779	0.01%
2018/07/18	1	67.00	39	67.15	67.20	-38	7,784	-0.49%
2018/07/17	0	0.00	14	66.09	66.70	-14	7,697	-0.18%
2018/07/16	2	64.80	12	64.92	65.30	-10	7,641	-0.13%
2018/07/13	2	63.65	2	63.60	64.00	0	7,622	0.00%
2018/07/12	6	63.13	1	63.20	63.10	5	7,629	0.07%
2018/07/11	1	62.90	0	0.00	62.60	1	7,681	0.01%
2018/07/09	0	0.00	1	62.50	62.90	-1	7,748	-0.01%
2018/07/06	3	62.27	1	62.50	62.40	2	7,827	0.03%
2018/07/04	0	0.00	1	63.50	63.40	-1	7,894	-0.01%
2018/07/02	0	0.00	2	62.60	62.70	-2	8,029	-0.02%
2018/06/29	0	0.00	1	62.60	62.70	-1	7,960	-0.01%
2018/06/28	17	60.90	15	60.60	60.90	2	7,855	0.03%
2018/06/27	12	62.48	0	0.00	62.00	12	7,719	0.16%
2018/06/26	7	62.59	0	0.00	62.10	7	7,654	0.09%
2018/06/25	20	64.52	0	0.00	63.80	20	7,524	0.27%
2018/06/22	2	64.85	0	0.00	65.00	2	7,433	0.03%
2018/06/15	39	66.30	0	0.00	66.20	39	7,276	0.54%
2018/06/12	1	67.40	0	0.00	67.30	1	7,456	0.01%
2018/06/11	1	67.60	0	0.00	67.80	1	7,380	0.01%
2018/06/08	0	0.00	8	68.65	67.90	-8	7,316	-0.11%
2018/06/07	0	0.00	1	68.10	67.80	-1	7,122	-0.01%
2018/06/06	1	68.20	24	68.31	68.50	-23	7,133	-0.32%
2018/06/05	1	66.90	1	67.00	67.30	0	7,043	0.00%
2018/06/04	0	0.00	3	66.33	66.60	-3	6,949	-0.04%
2018/06/01	1	64.10	0	0.00	64.90	1	6,869	0.01%
2018/05/31	7	64.29	3	64.43	63.30	4	6,838	0.06%
2018/05/30	1	65.20	0	0.00	65.00	1	6,577	0.02%
2018/05/29	3	66.13	0	0.00	66.00	3	6,510	0.05%
2018/05/28	2	65.80	0	0.00	66.00	2	6,483	0.03%
2018/05/25	2	65.80	2	65.70	66.10	0	6,495	0.00%
2018/05/24	4	65.00	0	0.00	65.00	4	6,445	0.06%
2018/05/23	4	65.25	0	0.00	65.00	4	6,377	0.06%
2018/05/22	7	65.07	0	0.00	65.00	7	6,467	0.11%
2018/05/21	17	64.99	0	0.00	65.00	17	6,557	0.26%
2018/05/18	7	65.36	0	0.00	65.00	7	6,557	0.11%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/14	4	67.20	3	67.13	67.50	1	6,849	0.01%
2018/05/11	4	67.28	0	0.00	67.00	4	6,863	0.06%
2018/05/10	1	68.80	0	0.00	68.60	1	6,723	0.01%
2018/05/08	2	69.90	4	69.73	70.00	-2	6,748	-0.03%
2018/05/07	4	69.38	2	69.45	69.20	2	7,033	0.03%
2018/05/04	1	69.60	1	70.10	69.80	0	7,080	0.00%
2018/05/03	0	0.00	1	70.90	70.70	-1	7,117	-0.01%
2018/04/30	1	68.50	1	68.70	69.50	0	7,218	0.00%
2018/04/27	0	0.00	1	68.50	68.70	-1	7,337	-0.01%
2018/04/26	1	68.10	0	0.00	68.30	1	7,428	0.01%
2018/04/25	5	68.40	0	0.00	68.60	5	7,458	0.07%
2018/04/24	2	69.30	2	70.05	69.10	0	7,537	0.00%
2018/04/23	2	70.10	1	70.60	70.40	1	7,618	0.01%
2018/04/19	1	69.30	0	0.00	69.50	1	7,699	0.01%
2018/04/18	0	0.00	1	69.60	69.10	-1	7,853	-0.01%
2018/04/17	3	69.57	3	69.70	69.00	0	7,917	0.00%
2018/04/13	1	71.30	0	0.00	71.10	1	7,902	0.01%
2018/04/12	11	71.59	0	0.00	71.50	11	7,967	0.14%
2018/04/11	1	71.80	2	72.65	71.80	-1	7,980	-0.01%
2018/04/09	1	71.80	1	72.40	72.20	0	8,039	0.00%
2018/04/03	3	72.07	0	0.00	72.00	3	7,974	0.04%
2018/04/02	0	0.00	3	73.00	72.80	-3	7,947	-0.04%
2018/03/31	2	73.00	0	0.00	73.00	2	7,978	0.03%
2018/03/30	0	0.00	2	73.50	73.20	-2	8,034	-0.02%
2018/03/29	2	72.80	0	0.00	72.60	2	8,048	0.02%
2018/03/27	1	73.80	1	74.20	73.80	0	7,985	0.00%
2018/03/26	1	72.70	11	72.91	73.50	-10	8,013	-0.12%
2018/03/23	1	72.60	6	73.18	73.50	-5	8,130	-0.06%
2018/03/22	1	74.60	6	74.80	74.50	-5	8,208	-0.06%
2018/03/21	15	75.10	0	0.00	74.50	15	8,290	0.18%
2018/03/20	0	0.00	2	75.00	74.90	-2	8,420	-0.02%
2018/03/19	4	74.88	0	0.00	75.50	4	8,424	0.05%
2018/03/15	2	75.90	8	76.00	76.00	-6	8,184	-0.07%
2018/03/14	9	76.53	5	76.50	76.50	4	8,309	0.05%
2018/03/13	6	77.33	0	0.00	77.30	6	8,494	0.07%
2018/03/12	5	76.76	4	76.33	77.40	1	8,568	0.01%
2018/03/09	1	74.90	0	0.00	75.00	1	8,656	0.01%
2018/03/07	2	73.90	0	0.00	74.00	2	8,931	0.02%
2018/03/06	4	74.05	0	0.00	73.90	4	9,051	0.04%
2018/02/23	0	0.00	1	75.10	75.60	-1	9,770	-0.01%
2018/02/21	0	0.00	1	75.00	76.00	-1	9,970	-0.01%
2018/02/09	0	0.00	1	73.40	73.40	-1	10,206	-0.01%
2018/02/08	3	72.23	0	0.00	72.00	3	10,208	0.03%
2018/02/07	5	73.30	1	74.00	73.60	4	10,332	0.04%
2018/02/06	3	73.47	10	74.60	71.50	-7	10,314	-0.07%
2018/02/05	1	76.40	0	0.00	77.00	1	10,248	0.01%
2018/02/02	10	76.80	0	0.00	77.60	10	10,482	0.10%
2018/02/01	0	0.00	0.3	77.00	77.00	-0.3	10,459	0.00%
2018/01/30	5	80.90	13	80.85	79.90	-8	10,369	-0.08%
2018/01/26	0	0.00	10	78.40	78.40	-10	10,063	-0.10%
2018/01/25	4	78.80	2	78.80	79.00	2	10,070	0.02%
2018/01/23	0	0.00	2	78.00	78.00	-2	10,000	-0.02%
2018/01/22	1	76.20	6	76.65	77.40	-5	9,954	-0.05%
2018/01/19	1	76.90	1	77.00	77.30	0	9,898	0.00%
2018/01/18	1.3	76.91	1	77.10	76.70	0.3	9,823	0.00%
2018/01/17	4	76.28	22	75.42	77.10	-18	9,719	-0.19%
2018/01/16	0	0.00	31	75.10	75.50	-31	9,607	-0.32%
2018/01/15	3	75.37	1	75.10	75.10	2	9,577	0.02%
2018/01/12	2	74.65	9	74.33	75.10	-7	9,655	-0.07%
2018/01/11	0	0.00	1	72.50	72.50	-1	9,617	-0.01%
2018/01/09	4	72.15	0	0.00	72.20	4	9,658	0.04%
2018/01/08	0	0.00	20	72.05	72.00	-20	9,577	-0.21%
2018/01/05	11	71.66	1	71.80	72.00	10	9,559	0.10%
2018/01/04	1	71.90	0	0.00	71.90	1	9,572	0.01%
2018/01/02	2	72.00	0	0.00	72.10	2	9,546	0.02%