和碩 (4938)-高橋券商分點個股進出

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
96.7
漲跌
▲2.0
漲幅
+2.11%
成交量
4,894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:13:35(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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/24	0.2	96.70	5	96.72	96.70	-4.9	13,360	-0.04%
2024/04/23	3	95.63	0	0.00	94.70	3	13,435	0.02%
2024/04/22	0.2	93.80	15	94.40	94.50	-14.8	13,481	-0.11%
2024/04/19	1.2	95.30	6	94.98	94.80	-4.8	13,453	-0.04%
2024/04/18	2	96.85	22	96.30	96.60	-20	13,250	-0.15%
2024/04/17	1	96.30	3	96.57	96.40	-2	13,289	-0.02%
2024/04/16	5.1	95.89	1	97.60	95.40	4.1	13,217	0.03%
2024/04/15	2	98.65	13	98.78	98.70	-11	12,982	-0.08%
2024/04/12	10.7	98.99	4	98.70	98.30	6.7	12,865	0.05%
2024/04/11	1.1	100.45	7.4	100.69	101.50	-6.3	12,727	-0.05%
2024/04/10	0.4	102.50	8.4	101.43	101.00	-8	12,741	-0.06%
2024/04/09	2.1	100.98	7	101.21	100.50	-4.9	12,653	-0.04%
2024/04/08	7.2	100.93	45	100.30	101.00	-37.8	12,569	-0.30%
2024/04/03	3	97.97	13.1	98.18	97.40	-10.1	12,409	-0.08%
2024/04/02	2.1	98.98	4	98.43	98.30	-1.9	12,352	-0.02%
2024/04/01	30.2	99.17	16	98.46	97.50	14.2	12,444	0.11%
2024/03/29	8.6	99.32	23.4	100.59	102.00	-14.9	12,305	-0.12%
2024/03/28	11.6	98.53	15	99.83	99.70	-3.5	11,794	-0.03%
2024/03/27	7	97.24	9	97.24	98.40	-2	11,473	-0.02%
2024/03/26	68	98.18	8.7	97.48	97.80	59.3	11,451	0.52%
2024/03/25	17.2	101.88	41	100.77	101.50	-23.8	11,190	-0.21%
2024/03/22	27	101.80	0.7	102.00	102.00	26.3	10,988	0.24%
2024/03/21	21.4	102.48	11	102.77	104.50	10.4	10,738	0.10%
2024/03/20	83.5	105.17	24.5	103.89	103.50	59	10,139	0.58%
2024/03/19	24.4	96.09	66.1	98.47	100.00	-41.7	8,878	-0.47%
2024/03/18	4	90.63	6	90.35	91.00	-2	8,004	-0.02%
2024/03/15	2	88.85	16	89.34	89.10	-14	7,842	-0.18%
2024/03/14	2	88.35	0	0.00	88.60	2	7,682	0.03%
2024/03/13	0	0.00	37.4	89.84	89.90	-37.4	7,542	-0.50%
2024/03/12	3	87.40	24	86.70	87.50	-21	7,197	-0.29%
2024/03/08	1	85.50	1	85.60	85.30	0	7,116	0.00%
2024/03/07	1	85.50	2.1	85.53	85.40	-1.1	7,063	-0.02%
2024/03/05	0	0.00	2	86.40	86.50	-2	7,064	-0.03%
2024/03/04	1	85.70	1	86.20	86.00	0	7,086	0.00%
2024/02/29	0	0.00	5	84.40	85.50	-5	7,042	-0.07%
2024/02/27	0	0.00	2	84.70	84.30	-2	6,954	-0.03%
2024/02/26	1	85.50	11	85.53	85.60	-10	6,928	-0.14%
2024/02/23	2	87.05	2	86.80	85.90	0	6,926	0.00%
2024/02/22	1	86.40	4	86.58	86.60	-3	6,984	-0.04%
2024/02/21	13	85.50	2	85.70	85.90	11	6,966	0.16%
2024/02/20	0	0.00	1	85.10	85.50	-1	7,099	-0.01%
2024/02/16	0	0.00	2	84.50	84.70	-2	7,199	-0.03%
2024/02/15	2	83.45	1	83.50	83.70	1	7,308	0.01%
2024/02/05	0	0.00	4	84.55	84.50	-4	7,268	-0.06%
2024/02/02	2	84.40	0	0.00	84.30	2	7,266	0.03%
2024/02/01	0	0.00	4	84.00	84.10	-4	7,299	-0.05%
2024/01/31	5.8	82.65	0	0.00	82.70	5.8	7,276	0.08%
2024/01/30	2	83.80	1	84.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	1	83.90	84.20	-1	7,241	-0.01%
2024/01/26	0	0.00	4	83.10	83.30	-4	7,212	-0.06%
2024/01/25	2	84.80	1	84.61	84.20	1	7,174	0.01%
2024/01/24	33	85.55	8	85.34	86.10	25	7,126	0.35%
2024/01/23	0	0.00	1.4	82.39	83.50	-1.4	6,876	-0.02%
2024/01/22	7	83.56	1.1	83.95	83.00	5.9	6,794	0.09%
2024/01/19	5	81.30	5	82.10	82.60	0	6,812	0.00%
2024/01/18	1	80.80	1	80.60	80.70	0	6,816	0.00%
2024/01/17	2	80.95	16	81.25	80.80	-14	6,811	-0.21%
2024/01/16	0.7	81.92	0	0.00	81.80	0.7	6,705	0.01%
2024/01/15	3.2	82.60	0	0.00	82.40	3.2	6,637	0.05%
2024/01/12	0.2	83.10	2	82.85	83.00	-1.8	6,638	-0.03%
2024/01/11	1.6	83.08	0.1	82.50	82.50	1.5	6,663	0.02%
2024/01/10	4	82.96	1	83.00	82.90	3	6,595	0.05%
2024/01/09	1	83.80	11	83.89	83.80	-10	6,670	-0.15%
2024/01/08	0.2	84.10	6	83.80	83.90	-5.8	6,669	-0.09%
2024/01/05	2	84.25	5	84.10	83.90	-3	6,640	-0.05%
2024/01/04	12	85.15	0.1	84.60	84.60	11.9	6,633	0.18%
2024/01/03	25	86.02	16	86.00	85.90	9	6,624	0.14%
2024/01/02	3	87.30	1	87.00	87.40	2	6,564	0.03%
2023/12/29	2	85.70	6	86.50	87.30	-4	6,566	-0.06%
2023/12/28	22	89.24	0	0.00	88.20	22	6,480	0.34%
2023/12/27	4	89.20	24	89.48	89.50	-20	6,434	-0.31%
2023/12/26	1	87.80	15.6	87.80	88.00	-14.6	6,217	-0.23%
2023/12/25	1.6	86.26	5	86.52	86.80	-3.4	6,146	-0.06%
2023/12/22	3	85.17	6	85.63	85.80	-3	6,086	-0.05%
2023/12/21	4	85.05	0	0.00	85.90	4	5,982	0.07%
2023/12/20	1	86.00	6.5	85.89	86.50	-5.5	5,833	-0.09%
2023/12/19	2	84.55	2	84.90	85.00	0	5,606	0.00%
2023/12/18	2	84.90	8	85.10	85.50	-6	5,517	-0.11%
2023/12/15	0	0.00	1	85.20	84.50	-1	5,391	-0.02%
2023/12/14	0.3	84.30	4	85.28	85.50	-3.7	5,312	-0.07%
2023/12/13	12	84.35	9.7	84.27	84.80	2.3	5,223	0.04%
2023/12/12	0	0.00	1	83.10	83.10	-1	5,215	-0.02%
2023/12/11	0	0.00	1	82.10	82.50	-1	5,183	-0.02%
2023/12/08	0	0.00	0.4	81.50	81.70	-0.4	5,160	-0.01%
2023/12/07	1	81.00	0	0.00	81.10	1	5,228	0.02%
2023/12/05	3	80.13	0	0.00	80.80	3	5,343	0.06%
2023/12/04	0	0.00	1.4	80.97	80.90	-1.4	5,339	-0.03%
2023/12/01	0	0.00	2	81.05	81.30	-2	5,371	-0.04%
2023/11/30	0	0.00	1	80.90	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	1	81.40	81.70	-1	5,281	-0.02%
2023/11/28	1	80.50	7	81.09	81.10	-6	5,277	-0.11%
2023/11/27	0	0.00	2.2	80.80	80.80	-2.2	5,313	-0.04%
2023/11/24	0	0.00	5	80.70	80.80	-5	5,343	-0.09%
2023/11/22	7.2	81.34	2	81.40	81.00	5.2	5,469	0.10%
2023/11/21	0	0.00	9.4	81.79	81.90	-9.4	5,630	-0.17%
2023/11/20	1	80.50	2	81.05	81.10	-1	5,878	-0.02%
2023/11/17	1	80.50	9.6	80.23	80.80	-8.6	5,985	-0.14%
2023/11/16	0	0.00	2	79.90	80.00	-2	5,989	-0.03%
2023/11/15	0	0.00	44	80.02	80.00	-44	6,078	-0.72%
2023/11/14	0	0.00	17.3	79.09	79.50	-17.3	6,138	-0.28%
2023/11/13	1	77.70	0	0.00	77.90	1	6,124	0.02%
2023/11/10	0	0.00	14	78.24	78.30	-14	6,225	-0.22%
2023/11/09	0	0.00	1	78.20	78.00	-1	6,305	-0.02%
2023/11/06	0	0.00	2	77.50	77.50	-2	6,614	-0.03%
2023/11/03	0	0.00	0	76.90	76.70	0	6,670	0.00%
2023/11/02	0	0.00	3	77.47	77.20	-3	6,767	-0.04%
2023/11/01	0	0.00	2	77.00	76.90	-2	6,838	-0.03%
2023/10/31	1.2	75.55	0	0.00	75.40	1.2	6,907	0.02%
2023/10/30	0	76.20	3.2	76.64	76.50	-3.2	6,963	-0.05%
2023/10/27	0	0.00	5	76.90	76.60	-5	7,002	-0.07%
2023/10/26	0	0.00	0.2	76.30	76.40	-0.2	7,180	0.00%
2023/10/24	0.2	76.70	0	0.00	76.80	0.2	7,382	0.00%
2023/10/23	1	75.30	1	75.30	75.40	0	7,533	0.00%
2023/10/20	3	75.73	0	0.00	76.00	3	7,910	0.04%
2023/10/19	1.2	76.32	0	0.00	76.60	1.2	8,293	0.01%
2023/10/18	0.5	76.62	1	76.50	76.90	-0.5	8,554	-0.01%
2023/10/17	13.2	77.03	1	79.50	77.00	12.2	8,891	0.14%
2023/10/16	0	0.00	1	77.70	77.60	-1	9,690	-0.01%
2023/10/13	1	77.70	1	77.60	77.90	0	11,707	0.00%
2023/10/12	1	78.30	5	78.74	78.90	-4	12,173	-0.03%
2023/10/11	0	0.00	31	78.29	78.10	-31	12,236	-0.25%
2023/10/06	0	0.00	1	77.80	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	4	77.58	77.70	-4	12,401	-0.03%
2023/10/04	11	76.01	0	0.00	76.20	11	12,360	0.09%
2023/10/03	0.2	77.40	2	77.35	77.40	-1.8	12,355	-0.01%
2023/10/02	1	76.60	0	0.00	76.60	1	12,385	0.01%
2023/09/28	0	0.00	1	76.20	76.60	-1	12,507	-0.01%
2023/09/27	0	0.00	0	76.00	76.30	0	12,570	0.00%
2023/09/26	1	76.00	0	0.00	76.00	1	12,860	0.01%
2023/09/25	0	76.60	0	0.00	76.70	0	13,053	0.00%
2023/09/22	0	0.00	0	77.00	77.00	0	13,190	0.00%
2023/09/21	0.2	76.50	1	77.30	76.50	-0.8	13,295	-0.01%
2023/09/20	0	77.50	8	77.43	77.00	-8	13,295	-0.06%
2023/09/19	1	77.50	0	0.00	77.20	1	13,334	0.01%
2023/09/18	0	0.00	1	77.31	77.30	-1	13,443	-0.01%
2023/09/15	0	0.00	16	77.94	78.10	-16	13,460	-0.12%
2023/09/14	5	77.40	3.6	77.18	77.50	1.4	13,389	0.01%
2023/09/13	1	76.50	2	76.40	76.80	-1	13,514	-0.01%
2023/09/12	4	76.35	7	76.64	76.70	-3	14,226	-0.02%
2023/09/11	5	75.67	0	0.00	74.90	5	14,315	0.04%
2023/09/08	0	0.00	3	77.97	78.10	-3	14,255	-0.02%
2023/09/07	1	77.70	0	0.00	77.70	1	14,309	0.01%
2023/09/06	7	78.00	4	78.05	77.80	3	14,359	0.02%
2023/09/05	1	77.80	0	0.00	77.70	1	14,400	0.01%
2023/09/04	1	77.50	3.2	77.14	77.30	-2.2	14,516	-0.02%
2023/09/01	3	77.67	3	77.63	77.70	0	14,570	0.00%
2023/08/30	4	78.78	1	78.40	78.50	3	14,722	0.02%
2023/08/29	12	78.24	8	78.21	78.30	4	14,915	0.03%
2023/08/28	0	0.00	1	79.10	78.70	-1	14,904	-0.01%
2023/08/25	2	79.90	11	78.81	78.90	-9	14,987	-0.06%
2023/08/24	7	79.43	23	79.86	80.10	-16	14,881	-0.11%
2023/08/23	8	78.68	106	78.60	78.70	-98	14,565	-0.67%	大賣/
2023/08/22	21	77.48	11.5	77.77	77.80	9.5	14,486	0.07%
2023/08/21	1	76.70	2	77.50	76.70	-1	14,343	-0.01%
2023/08/18	4	77.23	22	77.50	76.90	-18	14,225	-0.13%
2023/08/17	8	76.40	3.1	77.00	77.30	4.9	14,094	0.03%
2023/08/16	6	76.95	4	77.35	77.40	2	13,978	0.01%
2023/08/15	0	0.00	5	76.68	76.60	-5	13,908	-0.04%
2023/08/14	0	0.00	1	75.40	75.50	-1	13,846	-0.01%
2023/08/11	18	76.02	14	76.40	76.20	4	13,859	0.03%
2023/08/10	5.2	75.50	1	75.80	76.10	4.2	13,824	0.03%
2023/08/09	6	78.88	3	79.00	78.40	3	13,609	0.02%
2023/08/08	24	77.34	38.2	77.48	77.50	-14.2	13,510	-0.11%
2023/08/07	15	76.72	3	77.13	76.70	12	13,417	0.09%
2023/08/04	0.2	76.70	2	75.10	76.70	-1.8	13,310	-0.01%
2023/08/02	9.3	75.96	2	77.00	75.80	7.3	13,195	0.06%
2023/08/01	11	75.69	12	76.17	76.20	-1	13,033	-0.01%
2023/07/31	2.4	77.18	20	76.04	76.40	-17.6	12,942	-0.14%
2023/07/28	12	76.84	16	78.09	78.70	-4	12,711	-0.03%
2023/07/27	21.4	78.22	8.2	77.85	77.50	13.2	12,594	0.10%
2023/07/26	20.2	78.95	27.5	78.45	78.80	-7.3	12,450	-0.06%
2023/07/25	10.3	80.86	11	80.85	80.20	-0.7	12,303	-0.01%
2023/07/24	20.4	78.98	35	79.15	78.80	-14.6	11,989	-0.12%
2023/07/21	12	76.64	13	75.85	76.60	-1	11,653	-0.01%
2023/07/20	15	76.46	7	76.23	76.10	8	11,433	0.07%
2023/07/19	68	80.70	71	78.19	76.80	-3	11,091	-0.03%
2023/07/18	113	85.77	72.2	85.53	84.20	40.8	10,245	0.40%	大買/
2023/07/17	9	80.11	33	81.76	81.90	-24	8,199	-0.29%
2023/07/14	13	74.54	24.2	74.70	74.50	-11.2	7,719	-0.15%
2023/07/13	5	74.12	15	74.06	74.20	-10	7,601	-0.13%
2023/07/12	1	71.90	25	72.07	72.10	-24	7,436	-0.32%
2023/07/11	3.2	71.21	0	0.00	71.50	3.2	7,381	0.04%
2023/07/07	5	70.34	12	70.16	70.50	-7	7,383	-0.09%
2023/07/06	1	70.60	3	70.80	70.70	-2	7,363	-0.03%
2023/07/05	3	71.67	5.3	71.94	71.50	-2.3	7,229	-0.03%
2023/07/04	7	72.51	24.3	72.61	72.20	-17.3	7,130	-0.24%
2023/07/03	20.3	76.01	16	75.99	76.00	4.3	6,909	0.06%
2023/06/30	7	74.83	14.4	74.96	74.80	-7.4	6,771	-0.11%
2023/06/28	20.4	75.00	0.1	74.90	74.80	20.3	6,578	0.31%
2023/06/27	6.4	74.76	3.2	74.06	74.70	3.2	6,554	0.05%
2023/06/26	29	75.98	19.5	75.82	75.30	9.5	6,478	0.15%
2023/06/21	16.3	76.91	1	77.00	77.00	15.3	6,359	0.24%
2023/06/20	4	76.45	2.3	76.34	76.40	1.7	6,345	0.03%
2023/06/19	28	77.43	0.3	77.00	77.10	27.7	6,266	0.44%
2023/06/16	10.5	80.46	9	80.60	79.30	1.5	6,128	0.02%
2023/06/15	0	0.00	30	79.43	79.40	-30	5,369	-0.56%
2023/06/14	1	78.10	1	78.00	78.00	0	5,251	0.00%
2023/06/13	0	0.00	21.1	77.52	78.00	-21.1	5,214	-0.40%
2023/06/12	1	78.10	1.5	78.03	77.60	-0.5	5,273	-0.01%
2023/06/09	12	78.12	3	77.93	78.10	9	5,217	0.17%
2023/06/08	10	78.00	5	78.06	77.40	5	5,167	0.10%
2023/06/07	1	77.80	13	78.03	78.20	-12	5,067	-0.24%
2023/06/06	0	78.20	14	78.14	77.50	-14	4,999	-0.28%
2023/06/05	4.5	77.82	27	78.29	78.00	-22.5	4,932	-0.46%
2023/06/02	45	77.33	19.5	77.08	77.10	25.5	4,767	0.54%
2023/06/01	3	75.47	5	75.26	75.70	-2	4,541	-0.04%
2023/05/31	2	75.64	4	75.38	75.30	-2	4,480	-0.04%
2023/05/30	19	74.91	8	75.00	75.00	11	4,343	0.25%
2023/05/29	1	74.70	7	74.60	74.70	-6	4,292	-0.14%
2023/05/26	3.5	74.36	5	74.28	74.50	-1.5	4,279	-0.03%
2023/05/25	0	73.20	1	73.50	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	5	73.16	73.50	-5	4,171	-0.12%
2023/05/23	0	0.00	4	73.13	73.10	-4	4,149	-0.10%
2023/05/22	0	0.00	0.5	73.00	73.40	-0.5	4,114	-0.01%
2023/05/19	0	72.90	6	73.07	73.20	-6	4,072	-0.15%
2023/05/18	0.3	72.42	1	72.60	72.40	-0.7	3,997	-0.02%
2023/05/17	2.4	72.26	3	72.00	72.30	-0.6	3,986	-0.02%
2023/05/16	0.2	71.20	14.2	70.97	71.30	-14	3,882	-0.36%
2023/05/12	0.2	70.20	0	0.00	69.70	0.2	3,871	0.01%
2023/05/11	0	70.70	6	70.85	70.70	-6	3,826	-0.16%
2023/05/08	0	0.00	2	70.25	70.30	-2	3,910	-0.05%
2023/05/04	0	0.00	2	69.80	70.20	-2	3,961	-0.05%
2023/05/02	0	70.30	1	70.50	70.50	-1	4,086	-0.02%
2023/04/28	0	0.00	1	70.00	70.00	-1	4,147	-0.02%
2023/04/27	0	0.00	2	70.10	69.60	-2	4,145	-0.05%
2023/04/26	0	0.00	1	69.40	69.70	-1	4,071	-0.02%
2023/04/25	3	68.97	0	0.00	69.00	3	3,961	0.08%
2023/04/21	1	70.00	1	70.60	70.10	0	3,774	0.00%
2023/04/19	0	70.00	0	0.00	70.20	0	3,723	0.00%
2023/04/18	0	0.00	0.3	70.00	70.10	-0.3	3,702	-0.01%
2023/04/17	0	0.00	1	70.50	70.70	-1	3,715	-0.03%
2023/04/13	2	70.40	1	70.50	70.30	1	3,653	0.03%
2023/04/12	0	0.00	14	70.57	70.60	-14	3,635	-0.39%
2023/04/11	0	0.00	1	70.00	70.40	-1	3,604	-0.03%
2023/04/10	3	69.60	4	69.70	69.90	-1	3,573	-0.03%
2023/04/07	0	0.00	8	70.51	70.40	-8	3,558	-0.22%
2023/04/06	2.3	69.68	25	70.39	70.50	-22.8	3,537	-0.64%
2023/03/31	2	69.85	8	69.94	69.70	-6	3,480	-0.17%
2023/03/30	0.1	69.60	1	69.80	69.90	-0.9	3,647	-0.02%
2023/03/29	2	69.75	7	69.70	69.90	-5	3,876	-0.13%
2023/03/28	0	0.00	0.2	69.60	69.50	-0.2	4,095	0.00%
2023/03/27	0	0.00	10	69.90	69.90	-10	4,367	-0.23%
2023/03/24	3	69.67	2	69.80	69.90	1	4,654	0.02%
2023/03/23	0	0.00	4.5	69.68	69.80	-4.5	4,667	-0.10%
2023/03/22	1	69.00	2	69.40	69.40	-1	4,691	-0.02%
2023/03/20	0	0.00	2	68.30	68.40	-2	4,785	-0.04%
2023/03/17	0	0.00	2	68.00	67.90	-2	4,828	-0.04%
2023/03/16	0.2	67.70	4	67.10	67.40	-3.8	4,805	-0.08%
2023/03/15	21.1	66.72	0	0.00	66.60	21.1	4,826	0.44%
2023/03/14	0	0.00	9	69.09	69.00	-9	4,722	-0.19%
2023/03/10	2	68.80	0	0.00	69.00	2	4,742	0.04%
2023/03/09	1	69.70	0	0.00	69.80	1	4,780	0.02%
2023/03/08	2	69.60	0	0.00	69.80	2	4,829	0.04%
2023/03/07	1	69.70	4.3	69.66	69.90	-3.3	4,838	-0.07%
2023/03/06	0	0.00	2.6	68.75	69.00	-2.6	4,816	-0.05%
2023/03/02	0	0.00	1	68.10	68.40	-1	4,844	-0.02%
2023/03/01	0	0.00	1.3	68.06	68.00	-1.3	4,827	-0.03%
2023/02/24	17	68.45	26	68.36	68.00	-9	4,830	-0.19%
2023/02/23	1	68.20	2	68.30	68.50	-1	4,810	-0.02%
2023/02/22	0	0.00	6.2	68.05	68.20	-6.2	4,832	-0.13%
2023/02/21	0.4	67.50	10.2	67.80	67.90	-9.8	4,846	-0.20%
2023/02/20	0	0.00	11	67.69	67.80	-11	4,911	-0.22%
2023/02/17	0.3	67.40	3	67.47	67.50	-2.7	4,942	-0.05%
2023/02/16	0	0.00	0.4	67.15	67.00	-0.4	5,009	-0.01%
2023/02/15	0	0.00	2	67.05	67.20	-2	5,110	-0.04%
2023/02/13	1	67.00	1	67.00	67.10	0	5,107	0.00%
2023/02/08	3	66.67	3	66.40	66.20	0	5,142	0.00%
2023/02/07	5	66.32	3	66.47	66.60	2	5,177	0.04%
2023/02/06	0	0.00	9	65.94	66.10	-9	5,186	-0.17%
2023/02/02	0	0.00	2	65.40	65.40	-2	5,212	-0.04%
2023/01/17	5	64.50	3	64.63	64.70	2	5,134	0.04%
2023/01/09	0	0.00	2	64.75	64.80	-2	5,566	-0.04%
2023/01/06	1	64.20	2	63.95	64.00	-1	5,574	-0.02%
2023/01/03	0	0.00	5	63.32	63.70	-5	5,662	-0.09%
2022/12/30	0	0.00	0.3	63.60	63.50	-0.3	5,676	-0.01%
2022/12/28	0	0.00	4	63.73	63.80	-4	5,770	-0.07%
2022/12/22	6	64.00	10	64.39	64.00	-4	6,001	-0.07%
2022/12/21	1	63.70	4	63.70	63.70	-3	5,819	-0.05%
2022/12/20	5	63.00	0	0.00	63.60	5	5,618	0.09%
2022/12/19	1	62.50	68	63.62	63.80	-67	5,419	-1.24%
2022/12/16	0	0.00	2	64.00	64.00	-2	5,185	-0.04%
2022/12/15	1	63.20	0	0.00	63.50	1	5,006	0.02%
2022/12/13	0	0.00	44	63.15	63.20	-44	5,120	-0.86%
2022/12/12	0	0.00	20	63.20	63.20	-20	5,121	-0.39%
2022/12/09	0	0.00	15	63.00	63.10	-15	5,270	-0.28%
2022/12/08	0	0.00	1	62.90	62.20	-1	5,305	-0.02%
2022/12/07	1	63.00	0	0.00	63.00	1	5,366	0.02%
2022/12/06	1	62.70	1	63.80	63.80	0	5,406	0.00%
2022/12/05	0	0.00	2	62.25	63.50	-2	5,390	-0.04%
2022/12/02	1	61.50	0	0.00	61.90	1	5,361	0.02%
2022/12/01	3	61.60	0	0.00	61.70	3	5,372	0.06%
2022/11/30	0	0.00	2	61.50	62.00	-2	5,351	-0.04%
2022/11/29	0.3	61.40	3	61.00	61.50	-2.7	5,417	-0.05%
2022/11/28	2	60.10	0	0.00	60.70	2	5,446	0.04%
2022/11/24	0	0.00	11	60.09	60.20	-11	5,506	-0.20%
2022/11/21	18	59.56	1.3	59.42	59.40	16.7	5,504	0.30%
2022/11/18	10	59.50	10	59.90	60.30	0	5,487	0.00%
2022/11/16	0	0.00	1	60.30	60.40	-1	5,481	-0.02%
2022/11/15	0	0.00	1	60.80	60.60	-1	5,468	-0.02%
2022/11/14	4	60.25	7	60.11	60.40	-3	5,454	-0.05%
2022/11/11	3	59.90	6	59.85	60.00	-3	5,398	-0.06%
2022/11/10	0	0.00	1	58.70	58.70	-1	5,312	-0.02%
2022/11/09	8	58.06	10	58.37	58.40	-2	5,356	-0.04%
2022/11/08	4.3	57.83	0	0.00	58.10	4.3	5,399	0.08%
2022/11/04	2	56.40	0	0.00	56.90	2	5,440	0.04%
2022/11/03	1	56.50	0.2	56.80	56.40	0.8	5,432	0.01%
2022/11/02	0	0.00	3.3	57.91	57.50	-3.3	5,429	-0.06%
2022/11/01	1	58.30	0.5	58.40	58.40	0.5	5,431	0.01%
2022/10/31	4	58.00	3.3	57.84	59.00	0.7	5,488	0.01%
2022/10/28	1	56.70	0	0.00	56.70	1	5,441	0.02%
2022/10/24	0	0.00	0.5	57.00	56.90	-0.5	5,554	-0.01%
2022/10/20	1	55.00	0	0.00	55.90	1	5,525	0.02%
2022/10/18	11	56.65	0	0.00	56.60	11	5,355	0.21%
2022/10/17	1	57.90	11	57.61	57.60	-10	5,312	-0.19%
2022/10/14	0	0.00	9	57.62	57.30	-9	5,331	-0.17%
2022/10/13	0.3	57.30	4	57.18	57.20	-3.7	5,384	-0.07%
2022/10/05	0	0.00	40	59.30	59.30	-40	5,456	-0.73%
2022/10/04	0.3	59.10	0	0.00	59.10	0.3	5,430	0.01%
2022/10/03	2	57.60	0	0.00	57.50	2	5,383	0.04%
2022/09/30	2	59.00	0	0.00	58.50	2	5,397	0.04%
2022/09/29	0	0.00	3	59.70	59.20	-3	5,353	-0.06%
2022/09/28	0	0.00	1	59.30	59.20	-1	5,353	-0.02%
2022/09/27	0	0.00	5	59.40	59.50	-5	5,346	-0.09%
2022/09/26	1.1	59.51	0	0.00	59.30	1.1	5,384	0.02%
2022/09/23	1.1	60.61	0	0.00	60.40	1.1	5,451	0.02%
2022/09/22	4	61.30	0	0.00	61.50	4	5,844	0.07%
2022/09/19	3	63.23	0	0.00	63.10	3	5,783	0.05%
2022/09/13	1	65.50	16.1	65.18	65.50	-15.1	5,593	-0.27%
2022/09/12	1	64.00	0	0.00	63.90	1	5,592	0.02%
2022/09/08	0.1	63.55	0	0.00	63.70	0.1	5,677	0.00%
2022/09/07	0	0.00	1	64.10	64.40	-1	5,696	-0.02%
2022/09/06	2	64.30	0	0.00	64.50	2	5,681	0.04%
2022/09/05	0	0.00	8	64.48	64.50	-8	5,657	-0.14%
2022/09/02	4	62.45	0	0.00	62.10	4	5,585	0.07%
2022/09/01	2.4	62.66	0	0.00	63.10	2.4	5,556	0.04%
2022/08/31	0	63.70	3	64.07	63.60	-3	5,551	-0.05%
2022/08/30	0	0.00	1	64.40	64.10	-1	5,518	-0.02%
2022/08/29	0	63.50	0	0.00	63.30	0	5,527	0.00%
2022/08/26	0	0.00	0	64.10	64.20	0	5,538	0.00%
2022/08/24	2	64.20	0	0.00	63.60	2	5,601	0.04%
2022/08/22	0	0.00	3	63.70	64.20	-3	5,821	-0.05%
2022/08/19	3	63.40	2.1	62.90	63.00	1	5,807	0.02%
2022/08/16	2	62.30	0	0.00	62.20	2	5,858	0.03%
2022/08/15	33	63.46	1.3	63.32	63.00	31.7	5,812	0.55%
2022/08/12	1	64.60	5	64.78	64.50	-4	5,768	-0.07%
2022/08/11	0.3	63.70	0	0.00	63.70	0.3	5,763	0.01%
2022/08/10	0.1	62.80	3	63.10	63.00	-2.9	5,813	-0.05%
2022/08/09	3	62.80	0	0.00	62.70	3	5,867	0.05%
2022/08/05	3	62.00	5	62.36	62.00	-2	6,189	-0.03%
2022/08/03	0	0.00	2	63.10	63.10	-2	6,229	-0.03%
2022/08/02	0	0.00	2	62.75	63.00	-2	6,251	-0.03%
2022/08/01	0.2	62.50	0	0.00	62.30	0.2	6,214	0.00%
2022/07/29	1.8	62.61	0	0.00	62.20	1.8	6,215	0.03%
2022/07/28	3	61.60	5	62.10	62.30	-2	6,139	-0.03%
2022/07/27	0	0.00	5	61.20	61.60	-5	6,113	-0.08%
2022/07/25	2	61.45	4	61.80	61.60	-2	6,160	-0.03%
2022/07/22	0	0.00	3	60.87	60.90	-3	6,252	-0.05%
2022/07/21	6	60.32	5	60.32	60.50	1	6,216	0.02%
2022/07/20	3	59.03	10	59.25	59.40	-7	6,235	-0.11%
2022/07/19	0	0.00	0.3	58.50	58.80	-0.3	6,289	0.00%
2022/07/15	0	0.00	1	58.80	58.70	-1	6,324	-0.02%
2022/07/14	1.3	59.20	11	59.00	59.20	-9.7	6,450	-0.15%
2022/07/13	0	0.00	1	58.20	57.70	-1	6,420	-0.02%
2022/07/12	2	56.45	2	56.60	56.70	0	6,400	0.00%
2022/07/07	0	0.00	1	56.40	56.70	-1	6,437	-0.02%
2022/07/06	1	55.10	1	55.80	55.10	0	6,481	0.00%
2022/07/05	1	56.40	1	56.70	56.40	0	6,465	0.00%
2022/07/04	0	0.00	2	57.10	55.70	-2	6,456	-0.03%
2022/07/01	21	57.47	7	58.07	57.10	14	6,479	0.22%
2022/06/30	31	58.20	11	57.04	57.00	20	6,414	0.31%
2022/06/29	2	67.00	0	0.00	66.80	2	6,015	0.03%
2022/06/28	1	68.30	0	0.00	68.20	1	5,905	0.02%
2022/06/22	1.1	68.82	0.9	68.33	68.20	0.2	5,915	0.00%
2022/06/21	0	0.00	5	69.60	69.10	-5	6,024	-0.08%
2022/06/17	1.3	69.36	1.2	69.17	69.90	0.1	6,074	0.00%
2022/06/16	0	0.00	5	68.94	68.80	-5	6,000	-0.08%
2022/06/15	0	0.00	2	68.95	68.80	-2	6,342	-0.03%
2022/06/13	0.1	68.30	0	0.00	68.70	0.1	6,625	0.00%
2022/06/10	0	0.00	0.3	68.80	68.70	-0.3	6,724	0.00%
2022/06/02	0	0.00	10	69.30	68.90	-10	7,250	-0.14%
2022/06/01	0	0.00	1.3	69.30	69.20	-1.3	7,348	-0.02%
2022/05/31	0	0.00	0.2	68.80	69.60	-0.2	7,348	0.00%
2022/05/27	1.3	67.10	1	66.90	67.00	0.3	7,128	0.00%
2022/05/25	0	0.00	2.2	65.81	65.90	-2.2	7,231	-0.03%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/20	0	0.00	5.4	65.42	65.30	-5.4	7,296	-0.07%
2022/05/18	1.3	65.32	0	0.00	65.20	1.3	7,214	0.02%
2022/05/17	1	64.50	0	0.00	64.50	1	7,177	0.01%
2022/05/16	11	64.80	1	64.90	64.20	10	7,123	0.14%
2022/05/13	14.1	64.69	30	64.87	64.60	-15.9	7,048	-0.23%
2022/05/12	3	67.83	0	0.00	67.70	3	6,802	0.04%
2022/05/11	1	68.50	0.2	68.90	68.50	0.8	6,716	0.01%
2022/05/10	1	69.80	0	0.00	69.70	1	6,755	0.01%
2022/05/09	2	69.50	0	0.00	69.40	2	6,795	0.03%
2022/05/06	0	0.00	1	69.80	70.60	-1	6,771	-0.01%
2022/05/05	0.2	70.90	0	0.00	70.90	0.2	6,821	0.00%
2022/05/04	1	70.90	0	0.00	70.50	1	6,845	0.01%
2022/05/03	1	70.20	1	70.10	70.40	0	6,908	0.00%
2022/04/29	1	70.00	0	0.00	70.30	1	6,988	0.01%
2022/04/28	1	69.10	1	69.10	69.40	0	7,031	0.00%
2022/04/27	1	70.10	2	70.20	69.90	-1	6,982	-0.01%
2022/04/26	0	0.00	2	71.50	71.30	-2	7,134	-0.03%
2022/04/25	0	0.00	10.5	70.39	70.50	-10.5	7,315	-0.14%
2022/04/21	1	71.40	3	71.67	71.90	-2	7,147	-0.03%
2022/04/20	0	0.00	4	70.90	70.70	-4	7,091	-0.06%
2022/04/19	3	70.20	0	0.00	70.00	3	6,993	0.04%
2022/04/15	3	70.53	0	0.00	70.30	3	7,000	0.04%
2022/04/14	0	0.00	1	71.40	71.50	-1	6,987	-0.01%
2022/04/13	0	0.00	3	71.00	71.50	-3	7,074	-0.04%
2022/04/12	5.1	71.30	2	71.25	71.00	3.1	7,071	0.04%
2022/04/11	2	71.05	8	70.95	70.80	-6	7,046	-0.09%
2022/04/08	1	71.30	0	0.00	71.60	1	7,041	0.01%
2022/04/01	0	0.00	1	72.00	72.50	-1	6,933	-0.01%
2022/03/31	2	72.20	0	0.00	72.40	2	6,919	0.03%
2022/03/30	0	0.00	2	72.85	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	7.7	72.80	72.80	-7.7	6,864	-0.11%
2022/03/28	1	72.80	5	72.64	72.80	-4	6,831	-0.06%
2022/03/25	1	73.00	3	73.57	73.60	-2	6,816	-0.03%
2022/03/24	1.2	73.37	16	73.33	73.60	-14.8	6,793	-0.22%
2022/03/23	0	0.00	9.7	72.85	73.00	-9.7	6,702	-0.14%
2022/03/22	0	0.00	8	72.60	72.80	-8	6,628	-0.12%
2022/03/21	0	0.00	3	71.97	71.90	-3	6,518	-0.05%
2022/03/18	2	72.70	1	72.80	72.80	1	6,492	0.02%
2022/03/17	4	72.45	8	72.54	72.90	-4	6,112	-0.07%
2022/03/16	4	71.68	13	71.88	72.10	-9	5,956	-0.15%
2022/03/15	1	71.00	2	71.60	71.60	-1	5,852	-0.02%
2022/03/14	4	71.23	5	71.18	71.60	-1	5,755	-0.02%
2022/03/11	7.2	70.64	16	70.69	70.40	-8.8	5,584	-0.16%
2022/03/10	0	0.00	30	69.33	69.60	-30	5,413	-0.55%
2022/03/09	0	0.00	1	68.90	68.90	-1	5,413	-0.02%
2022/03/08	1	68.50	2	68.55	68.60	-1	5,452	-0.02%
2022/03/07	6	67.77	2	67.60	67.60	4	5,354	0.07%
2022/03/04	0	0.00	3	69.50	69.70	-3	5,362	-0.06%
2022/03/03	0	0.00	10	70.10	70.20	-10	5,392	-0.19%
2022/03/02	0	0.00	2	70.00	69.90	-2	5,409	-0.04%
2022/03/01	0	0.00	3	70.50	70.30	-3	5,422	-0.06%
2022/02/25	3	68.63	0	0.00	69.10	3	5,328	0.06%
2022/02/24	6	68.90	3	68.77	69.00	3	5,286	0.06%
2022/02/23	0	0.00	10	69.70	69.80	-10	5,235	-0.19%
2022/02/17	0	0.00	3	70.00	70.30	-3	5,349	-0.06%
2022/02/15	13	69.18	0	0.00	69.10	13	5,457	0.24%
2022/02/14	2	69.45	0	0.00	69.60	2	5,494	0.04%
2022/02/11	0	0.00	10	70.45	70.60	-10	5,513	-0.18%
2022/02/10	5	70.80	4	70.63	70.80	1	5,540	0.02%
2022/02/09	0	0.00	8	70.40	70.80	-8	5,515	-0.15%
2022/02/08	0	0.00	6	69.67	69.70	-6	5,456	-0.11%
2022/01/26	2	69.35	3	69.60	69.30	-1	5,489	-0.02%
2022/01/25	7	70.09	1	69.90	69.90	6	5,829	0.10%
2022/01/24	0	0.00	9	70.57	70.80	-9	5,792	-0.16%
2022/01/21	5	70.20	0	0.00	70.40	5	5,745	0.09%
2022/01/20	2	70.90	4	70.85	70.90	-2	5,651	-0.04%
2022/01/19	5	70.56	27	70.80	71.00	-22	5,613	-0.39%
2022/01/18	5	70.22	36	70.27	70.40	-31	5,451	-0.57%
2022/01/17	1	68.90	8	69.05	69.00	-7	5,157	-0.14%
2022/01/14	5	69.12	11	69.17	69.00	-6	5,171	-0.12%
2022/01/13	7	69.34	0	0.00	69.30	7	5,198	0.13%
2022/01/12	16	69.11	0	0.00	69.30	16	5,218	0.31%
2022/01/11	0	0.00	2	69.15	69.10	-2	5,242	-0.04%
2022/01/07	0	0.00	4	68.80	69.10	-4	5,255	-0.08%
2022/01/06	3	69.10	8	69.18	69.30	-5	5,247	-0.10%
2022/01/05	1	68.70	7	68.74	68.90	-6	5,207	-0.12%
2022/01/04	0	0.00	7	68.69	68.30	-7	5,251	-0.13%
2022/01/03	0	0.00	2	69.50	68.90	-2	5,199	-0.04%
2021/12/30	15	69.07	17	69.10	69.10	-2	5,216	-0.04%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	4	69.33	69.40	-4	5,246	-0.08%
2021/12/27	1	68.70	1	68.80	69.00	0	5,221	0.00%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	0.00	26	68.63	68.70	-26	5,275	-0.49%
2021/12/22	3.4	68.55	1	68.60	68.50	2.4	5,294	0.05%
2021/12/21	0	0.00	16	68.51	68.70	-16	5,306	-0.30%
2021/12/20	0	0.00	1	68.20	68.50	-1	5,312	-0.02%
2021/12/17	1	68.20	2	68.10	68.20	-1	5,402	-0.02%
2021/12/15	1	67.20	0	0.00	67.70	1	5,462	0.02%
2021/12/14	0	0.00	8	67.46	67.50	-8	5,527	-0.14%
2021/12/13	10	67.90	10	67.60	67.40	0	5,502	0.00%
2021/12/10	0	0.00	1	67.90	67.90	-1	5,489	-0.02%
2021/12/09	10	67.70	5.5	67.81	68.00	4.5	5,482	0.08%
2021/12/08	3	66.87	1	67.10	67.10	2	5,438	0.04%
2021/12/07	0.5	67.00	0	0.00	66.80	0.5	5,387	0.01%
2021/12/06	1.5	66.47	3	66.63	66.90	-1.5	5,381	-0.03%
2021/12/03	1	66.60	0	0.00	66.40	1	5,382	0.02%
2021/12/02	6	66.45	1	66.30	66.40	5	5,331	0.09%
2021/12/01	1	67.00	0	0.00	66.90	1	5,259	0.02%
2021/11/30	7	66.91	1	66.90	66.60	6	5,250	0.11%
2021/11/29	1	67.10	0	0.00	67.00	1	5,112	0.02%
2021/11/26	1	67.50	6	67.33	67.30	-5	5,111	-0.10%
2021/11/25	0	0.00	1	68.10	67.80	-1	5,201	-0.02%
2021/11/24	0	0.00	1	68.10	68.10	-1	5,184	-0.02%
2021/11/23	21	68.50	1	68.40	68.30	20	5,190	0.39%
2021/11/22	0	0.00	1	68.30	68.20	-1	5,195	-0.02%
2021/11/19	0	0.00	1	68.10	68.10	-1	5,249	-0.02%
2021/11/18	0	0.00	4	68.33	68.30	-4	5,245	-0.08%
2021/11/17	1.3	68.70	0	0.00	68.00	1.3	5,224	0.02%
2021/11/16	0	0.00	2.9	68.26	68.40	-2.9	5,203	-0.06%
2021/11/15	3	67.97	2	67.90	68.00	1	5,251	0.02%
2021/11/12	4	67.30	7	67.30	67.70	-3	5,276	-0.06%
2021/11/11	3	67.67	2	67.80	67.90	1	5,244	0.02%
2021/11/10	1	68.50	2	68.50	68.40	-1	5,304	-0.02%
2021/11/09	11.4	68.91	0	0.00	69.00	11.4	5,375	0.21%
2021/11/08	1	68.20	2.1	68.45	68.50	-1.1	5,461	-0.02%
2021/11/05	1	68.60	0.3	68.80	69.00	0.7	5,496	0.01%
2021/11/04	1	69.80	23.3	69.29	69.30	-22.3	5,483	-0.41%
2021/11/03	7.3	69.35	13	69.65	69.50	-5.7	5,504	-0.10%
2021/11/02	27.3	70.29	13	70.00	69.30	14.3	5,477	0.26%
2021/11/01	0	0.00	0.3	68.00	68.10	-0.3	5,329	-0.01%
2021/10/29	1	67.70	0	0.00	68.00	1	5,344	0.02%
2021/10/28	0	0.00	2	67.70	67.90	-2	5,340	-0.04%
2021/10/27	2	67.55	0	0.00	67.70	2	5,372	0.04%
2021/10/26	0.3	67.60	0	0.00	67.90	0.3	5,448	0.01%
2021/10/22	2	67.50	1	67.10	67.40	1	5,540	0.02%
2021/10/21	2	67.85	0.1	67.80	67.40	1.9	5,629	0.03%
2021/10/20	4	68.03	7	68.29	67.80	-3	5,599	-0.05%
2021/10/18	0	0.00	4	68.00	67.80	-4	5,644	-0.07%
2021/10/15	1	67.40	40	67.70	67.70	-39	5,681	-0.69%
2021/10/14	0	0.00	0.1	67.80	67.40	-0.1	5,724	0.00%
2021/10/13	0	0.00	13.1	67.69	67.80	-13.1	5,744	-0.23%
2021/10/12	11	67.50	5	67.38	67.70	6	5,787	0.10%
2021/10/08	0	0.00	1	67.20	66.80	-1	5,786	-0.02%
2021/10/07	1	67.00	1	67.00	66.80	0	5,886	0.00%
2021/10/06	0	0.00	3	66.10	66.50	-3	6,001	-0.05%
2021/10/05	0	0.00	1	65.70	66.40	-1	6,142	-0.02%
2021/10/04	0	0.00	4	66.53	66.10	-4	6,293	-0.06%
2021/10/01	0	0.00	2	66.00	66.00	-2	6,320	-0.03%
2021/09/30	0.1	66.60	2	66.00	67.00	-1.9	6,337	-0.03%
2021/09/29	0	0.00	2.3	65.62	65.80	-2.3	6,376	-0.04%
2021/09/28	2	66.50	1.5	66.77	66.50	0.5	6,517	0.01%
2021/09/27	5	67.28	2	67.10	67.20	3	6,647	0.05%
2021/09/24	2	67.45	10	67.33	67.10	-8	6,925	-0.12%
2021/09/23	3	65.90	6	66.22	66.10	-3	7,370	-0.04%
2021/09/22	0	0.00	6	64.78	65.60	-6	7,624	-0.08%
2021/09/17	0	0.00	3	64.97	64.70	-3	7,717	-0.04%
2021/09/16	0	0.00	1	65.10	64.90	-1	7,809	-0.01%
2021/09/15	0	0.00	1	64.90	64.60	-1	7,936	-0.01%
2021/09/14	1	64.90	1	64.70	64.50	0	8,037	0.00%
2021/09/13	3	64.60	7	64.94	65.20	-4	8,176	-0.05%
2021/09/10	5	64.62	0	0.00	65.00	5	8,303	0.06%
2021/09/09	2	64.05	0	0.00	64.20	2	8,495	0.02%
2021/09/08	4	64.45	11	64.59	64.40	-7	8,506	-0.08%
2021/09/07	2	64.90	21	65.20	65.10	-19	8,576	-0.22%
2021/09/06	0	0.00	51	65.30	65.30	-51	8,622	-0.59%
2021/09/03	1	65.10	21	65.03	65.30	-20	8,711	-0.23%
2021/09/02	2	64.70	5	64.60	64.50	-3	8,730	-0.03%
2021/08/31	1	64.60	0	0.00	64.80	1	8,750	0.01%
2021/08/30	2	64.40	1	64.40	64.60	1	8,683	0.01%
2021/08/27	23	64.51	4	64.40	64.70	19	8,706	0.22%
2021/08/26	6	64.75	0	0.00	64.60	6	8,732	0.07%
2021/08/25	2	64.45	3	64.30	64.30	-1	8,778	-0.01%
2021/08/24	0.5	65.00	0	0.00	64.90	0.5	8,764	0.01%
2021/08/23	5	64.60	5	64.50	64.50	0	8,846	0.00%
2021/08/20	1	64.50	0	0.00	64.20	1	8,974	0.01%
2021/08/19	4	64.15	4	64.30	64.50	0	9,122	0.00%
2021/08/18	15	64.05	1	64.10	64.10	14	9,144	0.15%
2021/08/17	6	64.23	7	64.43	64.50	-1	9,221	-0.01%
2021/08/16	19	64.79	5	64.70	64.50	14	9,212	0.15%
2021/08/13	3.2	66.17	6	66.03	65.70	-2.8	9,230	-0.03%
2021/08/12	9	67.20	12	66.93	66.60	-3	9,300	-0.03%
2021/08/11	12.5	67.87	5	67.78	67.80	7.5	9,333	0.08%
2021/08/10	2	67.40	5	67.80	68.00	-3	9,357	-0.03%
2021/08/09	1	67.50	1	67.40	67.50	0	9,527	0.00%
2021/08/06	3	68.57	3	68.20	68.30	0	9,564	0.00%
2021/08/05	10.2	68.47	29	68.40	68.80	-18.8	9,788	-0.19%
2021/08/04	4.3	67.01	6	66.95	67.20	-1.7	10,213	-0.02%
2021/08/03	2	67.10	0	0.00	67.10	2	10,434	0.02%
2021/08/02	1	66.80	0	0.00	67.10	1	10,492	0.01%
2021/07/30	5	66.98	0	0.00	67.30	5	10,571	0.05%
2021/07/29	2	67.35	8	67.38	67.60	-6	10,767	-0.06%
2021/07/28	5	67.36	3	67.77	67.80	2	10,891	0.02%
2021/07/27	16.3	67.55	14	67.81	68.00	2.3	11,112	0.02%
2021/07/26	1	66.70	6	66.92	66.90	-5	11,257	-0.04%
2021/07/23	2	66.95	1	67.50	66.80	1	11,392	0.01%
2021/07/22	6	67.18	2	66.90	67.10	4	11,465	0.03%
2021/07/21	4	67.18	13	67.11	67.20	-9	11,550	-0.08%
2021/07/20	7	67.39	0	0.00	67.20	7	11,656	0.06%
2021/07/19	11	67.60	2	67.40	67.90	9	11,774	0.08%
2021/07/16	0	0.00	2	68.10	68.00	-2	12,296	-0.02%
2021/07/15	13	67.87	4	67.80	67.90	9	12,418	0.07%
2021/07/14	3	67.60	1	67.50	67.80	2	12,453	0.02%
2021/07/13	16	67.89	15	67.58	68.00	1	12,488	0.01%
2021/07/12	11.1	66.90	8	66.90	66.90	3.1	12,472	0.02%
2021/07/09	26	67.57	3	67.60	67.60	23	12,388	0.19%
2021/07/08	13	68.24	0	0.00	68.10	13	12,472	0.10%
2021/07/07	13	68.26	7	68.04	68.30	6	12,569	0.05%
2021/07/06	0	0.00	1	68.80	68.30	-1	12,718	-0.01%
2021/07/05	17	67.99	0	0.00	68.70	17	12,813	0.13%
2021/07/02	20.5	67.99	7.1	67.82	68.00	13.5	12,858	0.10%
2021/07/01	26	68.49	0	0.00	68.30	26	12,921	0.20%
2021/06/30	37	68.95	1	68.60	68.80	36	12,878	0.28%
2021/06/29	43	73.74	10	73.79	73.70	33	12,478	0.26%
2021/06/28	37	74.12	12	74.16	74.00	25	12,325	0.20%
2021/06/25	0	0.00	1.2	74.58	74.50	-1.2	12,356	-0.01%
2021/06/24	5	74.60	2	74.75	74.50	3	12,490	0.02%
2021/06/23	6	74.47	18	74.32	74.60	-12	13,119	-0.09%
2021/06/22	0	0.00	1	74.70	74.30	-1	13,325	-0.01%
2021/06/21	6	74.02	1	74.30	74.40	5	13,359	0.04%
2021/06/18	7	74.34	5	74.64	74.70	2	13,457	0.01%
2021/06/17	1	74.00	0	0.00	74.00	1	13,494	0.01%
2021/06/16	0	0.00	24	73.51	73.80	-24	13,793	-0.17%
2021/06/15	2	72.25	0	0.00	73.00	2	14,090	0.01%
2021/06/11	4	72.35	15	72.60	72.30	-11	14,259	-0.08%
2021/06/10	1	73.00	0	73.00	73.00	1	14,363	0.01%
2021/06/09	13	72.89	0	0.00	72.70	13	14,498	0.09%
2021/06/08	2	73.40	3	73.40	73.50	-1	14,816	-0.01%
2021/06/07	1	72.60	0	0.00	72.90	1	15,404	0.01%
2021/06/04	5	73.50	0	0.00	73.40	5	15,470	0.03%
2021/06/03	1	73.60	0	0.00	73.50	1	15,584	0.01%
2021/06/02	7	73.53	13.4	73.58	73.60	-6.4	15,739	-0.04%
2021/06/01	6	73.72	11	73.68	73.80	-5	15,892	-0.03%
2021/05/31	0	0.00	5	73.24	73.50	-5	15,999	-0.03%
2021/05/28	3	73.20	22	73.20	73.20	-19	16,099	-0.12%
2021/05/27	7	72.39	1	72.50	73.20	6	16,226	0.04%
2021/05/26	1	73.10	23	73.21	73.30	-22	16,505	-0.13%
2021/05/25	23	72.68	2	72.90	72.90	21	16,687	0.13%
2021/05/24	0	0.00	9	72.52	72.70	-9	16,815	-0.05%
2021/05/21	11	72.43	26	72.68	72.50	-15	16,964	-0.09%
2021/05/20	3	72.20	26	72.29	72.10	-23	17,089	-0.13%
2021/05/19	0	0.00	10	71.01	71.50	-10	17,153	-0.06%
2021/05/18	5	69.70	25	69.58	70.20	-20	17,358	-0.12%
2021/05/17	23	68.92	3	68.13	68.40	20	17,964	0.11%
2021/05/14	18	70.34	1.7	70.28	70.60	16.4	17,941	0.09%
2021/05/13	3	70.33	6.1	70.64	70.10	-3.1	18,054	-0.02%
2021/05/12	32	70.71	107	71.18	71.10	-75	17,959	-0.42%	大賣/
2021/05/11	3	69.63	17.9	69.45	69.30	-14.9	17,558	-0.08%
2021/05/10	5	70.68	14	70.95	70.60	-9	17,580	-0.05%
2021/05/07	14	70.77	11.1	70.59	71.10	2.9	18,197	0.02%
2021/05/06	19	70.17	9.1	70.29	69.70	9.9	19,274	0.05%
2021/05/05	20	71.25	1	71.30	70.80	19	19,804	0.10%
2021/05/04	35	71.41	9	71.80	71.50	26	20,037	0.13%
2021/05/03	29	72.49	8	72.83	72.20	21	20,055	0.10%
2021/04/29	10	73.79	16	74.09	73.60	-6	20,347	-0.03%
2021/04/28	5.4	73.66	8	73.69	73.60	-2.6	20,672	-0.01%
2021/04/27	9.1	73.20	36	73.22	73.30	-26.9	21,355	-0.13%
2021/04/26	30	73.61	11	73.62	73.60	19	21,679	0.09%
2021/04/23	9	74.07	12.2	74.09	73.90	-3.2	22,419	-0.01%
2021/04/22	33	74.87	30.4	74.76	74.10	2.6	24,604	0.01%
2021/04/21	8	73.88	21	74.03	74.30	-13	25,484	-0.05%
2021/04/20	4	73.75	7	73.80	74.00	-3	26,144	-0.01%
2021/04/19	28	73.76	16	73.77	73.80	12	26,288	0.05%
2021/04/16	11	73.51	7.1	73.39	73.50	4	26,368	0.01%
2021/04/15	0	0.00	15	73.09	73.00	-15	26,429	-0.06%
2021/04/14	27	72.64	11	72.72	73.20	16	26,434	0.06%
2021/04/13	12	72.83	4	72.93	72.50	8	26,365	0.03%
2021/04/12	19	72.84	2	72.75	72.70	17	26,479	0.06%
2021/04/09	17	73.51	6	73.45	73.30	11	26,461	0.04%
2021/04/08	16	73.71	9	73.67	73.60	7	26,327	0.03%
2021/04/07	29	72.73	5	72.74	72.80	24	26,181	0.09%
2021/04/06	44	73.16	1	73.20	73.00	43	26,030	0.17%
2021/04/01	25	73.68	1	73.60	73.50	24	25,829	0.09%
2021/03/31	9	73.97	19	73.92	74.10	-10	25,726	-0.04%
2021/03/30	19	73.51	25	73.66	73.70	-6	25,623	-0.02%
2021/03/29	31	73.54	21	73.79	73.60	10	25,510	0.04%
2021/03/26	59	73.98	10	73.88	73.80	49	25,357	0.19%
2021/03/25	22	75.05	44	75.28	75.70	-22	24,820	-0.09%
2021/03/24	7	74.20	13	74.43	74.20	-6	24,692	-0.02%
2021/03/23	14	73.84	5	73.90	74.00	9	24,594	0.04%
2021/03/22	30	74.23	10	74.04	74.00	20	24,491	0.08%
2021/03/19	25	74.32	21	74.60	75.00	4	24,545	0.02%
2021/03/18	14	73.79	27	74.28	74.30	-13	24,358	-0.05%
2021/03/17	55	72.30	41	72.72	72.30	14	24,366	0.06%
2021/03/16	28	71.78	11	71.85	71.50	17	24,370	0.07%
2021/03/15	16	71.28	10	71.26	71.50	6	24,405	0.02%
2021/03/12	18	71.04	9	71.39	71.40	9	24,426	0.04%
2021/03/11	37	71.51	14	71.68	72.00	23	24,483	0.09%
2021/03/10	8	74.08	9	74.04	73.90	-1	23,998	0.00%
2021/03/09	7	73.19	4	73.50	72.80	3	23,975	0.01%
2021/03/08	5	73.56	2.8	73.78	73.20	2.2	23,979	0.01%
2021/03/05	12	73.57	24	73.63	73.50	-12	23,936	-0.05%
2021/03/04	11	74.49	4	74.43	74.30	7	23,982	0.03%
2021/03/03	15	74.37	4	75.15	75.50	11	23,918	0.05%
2021/03/02	31	74.32	19	74.21	73.90	12	23,861	0.05%
2021/02/26	39	74.82	2	75.00	74.60	37	23,754	0.16%
2021/02/25	54	75.98	9	76.39	75.90	45	23,456	0.19%
2021/02/24	24	76.25	6	76.52	76.00	18	23,325	0.08%
2021/02/23	41	75.18	5	74.86	75.10	36	23,270	0.15%
2021/02/22	20	76.07	90	75.92	75.80	-70	23,118	-0.30%
2021/02/19	65	75.88	3	75.77	76.10	62	22,985	0.27%
2021/02/18	25	75.62	17	75.19	75.40	8	22,853	0.04%
2021/02/17	62	75.69	38	76.00	75.20	24	22,678	0.11%
2021/02/05	12	78.56	7	78.89	78.40	5	22,274	0.02%
2021/02/04	16	78.73	3	78.93	78.90	13	22,157	0.06%
2021/02/03	11	78.42	2	78.25	78.20	9	22,161	0.04%
2021/02/02	34	78.36	11	78.37	78.10	23	22,341	0.10%
2021/02/01	10	77.78	9	77.63	78.00	1	22,368	0.00%
2021/01/29	93	81.18	64	79.55	78.40	29	22,106	0.13%
2021/01/28	58	82.02	59	82.05	81.50	-1	21,406	0.00%
2021/01/27	10	80.19	33	80.65	81.10	-23	20,213	-0.11%
2021/01/26	34	78.71	5	78.86	77.70	29	19,412	0.15%
2021/01/25	13	77.58	25.6	77.62	78.00	-12.6	19,027	-0.07%
2021/01/22	33.7	76.45	18	76.71	77.60	15.7	18,789	0.08%
2021/01/21	36	77.16	39	77.18	77.00	-3	18,280	-0.02%
2021/01/20	31	77.06	11	77.46	76.00	20	17,816	0.11%
2021/01/19	45	78.93	28	79.13	79.00	17	17,029	0.10%
2021/01/18	59	79.03	31	79.17	79.00	28	16,570	0.17%
2021/01/15	133.3	81.30	135.2	82.14	80.40	-1.9	15,678	-0.01%	大買/大賣/
2021/01/14	18	76.40	56	77.19	77.90	-38	13,423	-0.28%
2021/01/13	85	70.62	57.8	70.39	70.90	27.2	12,034	0.23%
2021/01/12	18	67.54	6	67.67	67.50	12	11,175	0.11%
2021/01/11	22	67.01	1	67.10	67.30	21	10,964	0.19%
2021/01/08	16	67.18	23	66.98	67.40	-7	10,765	-0.07%
2021/01/07	14	66.80	10	66.80	66.80	4	10,613	0.04%
2021/01/06	6.2	67.10	2	66.65	66.70	4.2	10,633	0.04%
2021/01/05	23	66.98	1	66.80	66.80	22	10,501	0.21%
2021/01/04	1	67.70	4	68.10	68.00	-3	10,269	-0.03%
2020/12/31	3	67.30	1	67.40	67.30	2	10,070	0.02%
2020/12/30	1	67.10	15	66.77	67.50	-14	10,034	-0.14%
2020/12/29	7	67.34	5	67.10	67.10	2	9,957	0.02%
2020/12/28	8	68.03	2	68.20	68.00	6	9,906	0.06%
2020/12/25	3	67.80	2	67.20	67.80	1	9,956	0.01%
2020/12/24	19	66.63	0.1	66.90	66.80	18.9	9,924	0.19%
2020/12/23	1	66.40	0.2	66.70	66.80	0.8	9,889	0.01%
2020/12/22	3	66.33	3	66.63	66.20	0	9,905	0.00%
2020/12/21	6	65.85	13	65.63	66.20	-7	9,896	-0.07%
2020/12/18	15	67.45	6.6	67.53	66.70	8.4	9,762	0.09%
2020/12/17	1	67.70	0	0.00	67.90	1	9,618	0.01%
2020/12/16	30	68.04	8.2	68.13	68.50	21.8	9,602	0.23%
2020/12/15	5	68.10	11	67.46	67.30	-6	9,669	-0.06%
2020/12/14	9	70.06	16	70.21	69.60	-7	9,443	-0.07%
2020/12/11	8	69.74	78	70.17	69.90	-70	9,331	-0.75%
2020/12/10	14	68.94	21	69.10	69.40	-7	8,938	-0.08%
2020/12/09	66	68.83	36	69.08	69.40	30	8,781	0.34%
2020/12/08	30	68.48	15	68.65	68.40	15	8,606	0.17%
2020/12/07	29	68.22	7	68.74	68.80	22	8,455	0.26%
2020/12/04	7	66.47	22	66.54	66.60	-15	8,094	-0.19%
2020/12/03	8	66.36	2.3	65.78	66.10	5.7	8,018	0.07%
2020/12/02	5	66.32	13	66.50	66.40	-8	7,971	-0.10%
2020/12/01	5	65.34	4	65.25	65.50	1	7,857	0.01%
2020/11/30	19	66.64	2	66.55	65.30	17	7,741	0.22%
2020/11/27	4	66.55	3	66.73	66.50	1	7,551	0.01%
2020/11/26	12	66.20	7	66.20	66.50	5	7,521	0.07%
2020/11/25	18	66.15	5	65.96	65.90	13	7,510	0.17%
2020/11/24	6	65.80	10	66.13	66.20	-4	7,477	-0.05%
2020/11/23	11	65.68	5	65.88	65.90	6	7,358	0.08%
2020/11/20	15	65.73	11	65.73	65.60	4	7,246	0.06%
2020/11/19	0	0.00	4	65.05	65.00	-4	7,129	-0.06%
2020/11/18	5	65.06	16	65.13	65.30	-11	7,205	-0.15%
2020/11/17	2	64.90	14	64.84	65.00	-12	7,243	-0.17%
2020/11/16	2	64.85	24	64.98	65.00	-22	7,368	-0.30%
2020/11/13	22	63.87	18	63.95	64.10	4	7,365	0.05%
2020/11/12	11	62.21	4	62.20	62.30	7	7,281	0.10%
2020/11/11	20	62.10	23	61.50	62.50	-3	7,841	-0.04%
2020/11/10	16	60.28	19.3	60.29	60.30	-3.3	8,501	-0.04%
2020/11/09	19	61.82	0	0.00	60.90	19	8,160	0.23%
2020/11/06	11	62.25	0	0.00	62.20	11	7,951	0.14%
2020/11/05	3	62.20	3	62.70	62.30	0	8,012	0.00%
2020/11/04	12	62.14	1	62.40	62.30	11	8,066	0.14%
2020/11/03	0	0.00	5	62.40	62.40	-5	8,181	-0.06%
2020/11/02	0	0.00	9	61.56	62.20	-9	8,331	-0.11%
2020/10/30	20.3	61.57	2	61.70	61.50	18.3	8,537	0.21%
2020/10/29	10	62.00	3	61.87	61.90	7	8,543	0.08%
2020/10/28	3	62.43	0	0.00	62.30	3	8,639	0.03%
2020/10/27	6	62.22	16	62.36	62.50	-10	8,706	-0.11%
2020/10/26	1	62.30	0	0.00	62.30	1	8,767	0.01%
2020/10/23	12	62.43	0	0.00	62.40	12	8,830	0.14%
2020/10/22	6	62.37	0	0.00	62.30	6	8,865	0.07%
2020/10/21	4	63.05	5	63.30	62.80	-1	8,820	-0.01%
2020/10/20	4	63.45	1	63.50	63.50	3	8,922	0.03%
2020/10/19	2	63.75	3	63.60	63.50	-1	8,992	-0.01%
2020/10/16	0	0.00	0.2	63.10	63.10	-0.2	9,136	0.00%
2020/10/14	9	64.26	5	64.70	63.70	4	9,365	0.04%
2020/10/13	6	63.98	4	64.10	64.20	2	9,314	0.02%
2020/10/12	1	63.90	20	63.99	64.10	-19	9,380	-0.20%
2020/10/08	11	63.89	1	63.90	64.00	10	9,392	0.11%
2020/10/07	4	63.50	2	63.55	63.40	2	9,439	0.02%
2020/10/06	0	0.00	15	63.72	63.80	-15	9,513	-0.16%
2020/10/05	8	63.33	3	63.30	63.20	5	9,602	0.05%
2020/09/30	8	63.69	10	63.45	63.80	-2	9,703	-0.02%
2020/09/29	9	62.60	2	63.05	62.90	7	9,763	0.07%
2020/09/28	1	61.60	1	62.00	62.20	0	9,840	0.00%
2020/09/25	10	61.22	1	61.30	61.30	9	9,978	0.09%
2020/09/24	4	61.75	3	61.50	61.50	1	10,068	0.01%
2020/09/23	4	62.75	2	62.80	63.00	2	10,071	0.02%
2020/09/22	2	63.50	20	63.90	63.20	-18	10,826	-0.17%
2020/09/21	4	64.95	3	64.50	64.20	1	11,198	0.01%
2020/09/18	5	65.10	8	64.69	65.60	-3	11,465	-0.03%
2020/09/17	1	64.10	1	64.10	63.90	0	11,566	0.00%
2020/09/16	1	64.10	5	64.04	64.00	-4	11,769	-0.03%
2020/09/15	0	0.00	6	64.07	63.90	-6	11,987	-0.05%
2020/09/14	6	63.88	0	0.00	63.80	6	12,033	0.05%
2020/09/11	3	62.40	0	0.00	62.80	3	12,060	0.02%
2020/09/09	0	0.00	1	62.70	63.20	-1	12,278	-0.01%
2020/09/08	4	62.98	0	0.00	63.10	4	12,530	0.03%
2020/09/07	1	63.00	1	62.90	62.90	0	12,889	0.00%
2020/09/04	1	62.80	9	62.99	63.60	-8	12,959	-0.06%
2020/09/03	4	63.65	20	63.70	63.70	-16	13,012	-0.12%
2020/09/02	1	63.60	0	0.00	63.70	1	13,103	0.01%
2020/09/01	7	63.46	3	63.37	63.50	4	13,101	0.03%
2020/08/31	8	62.78	0	0.00	62.50	8	13,183	0.06%
2020/08/28	61	63.11	0	0.00	62.90	61	13,242	0.46%
2020/08/27	9	63.71	0	0.00	63.90	9	13,210	0.07%
2020/08/26	1	63.40	7	63.21	63.60	-6	13,311	-0.05%
2020/08/25	17	63.85	2	64.30	63.80	15	13,476	0.11%
2020/08/24	14	63.28	3	63.60	63.30	11	13,484	0.08%
2020/08/21	7	64.41	2	64.40	64.40	5	13,382	0.04%
2020/08/20	18	64.13	12	63.68	64.00	6	13,352	0.04%
2020/08/19	12	67.31	21	68.35	66.60	-9	13,179	-0.07%
2020/08/18	16	67.81	1	68.10	67.70	15	13,092	0.11%
2020/08/17	16	68.88	30	68.86	69.10	-14	13,050	-0.11%
2020/08/14	12	65.99	45	66.58	66.70	-33	12,536	-0.26%
2020/08/12	1	62.20	0	0.00	62.10	1	11,973	0.01%
2020/08/11	4	62.33	0	0.00	62.00	4	12,059	0.03%
2020/08/10	0	0.00	3.5	63.60	63.60	-3.5	12,418	-0.03%
2020/08/07	2	63.40	0	0.00	63.60	2	12,421	0.02%
2020/08/06	4.2	63.83	7	63.86	64.00	-2.8	12,425	-0.02%
2020/08/05	3	64.10	6	64.12	63.40	-3	12,453	-0.02%
2020/08/04	6	63.10	21	63.52	63.80	-15	12,389	-0.12%
2020/08/03	2	62.00	3	62.23	62.10	-1	12,256	-0.01%
2020/07/31	1	61.70	1	61.60	61.70	0	12,209	0.00%
2020/07/30	7	60.43	1	60.50	61.30	6	12,140	0.05%
2020/07/29	11	60.37	0	0.00	60.10	11	12,083	0.09%
2020/07/28	5	61.30	2	60.80	60.60	3	12,092	0.02%
2020/07/27	8	60.76	5	60.50	60.40	3	12,154	0.02%
2020/07/24	5	62.16	4	61.80	61.20	1	12,241	0.01%
2020/07/23	2	62.00	4	62.10	62.20	-2	12,237	-0.02%
2020/07/22	11	61.89	8	61.93	61.90	3	12,201	0.02%
2020/07/21	22	61.40	9.3	61.43	61.20	12.7	12,219	0.10%
2020/07/20	39	61.74	55	62.53	61.50	-16	12,115	-0.13%
2020/07/17	8	64.14	18	64.07	64.00	-10	11,970	-0.08%
2020/07/16	1	64.00	2	64.00	64.10	-1	12,076	-0.01%
2020/07/15	13	64.19	0	0.00	63.90	13	12,107	0.11%
2020/07/14	1	64.80	5	64.60	64.70	-4	12,193	-0.03%
2020/07/13	9	64.68	3.2	64.71	64.80	5.8	12,260	0.05%
2020/07/10	42	63.96	14	64.11	63.70	28	12,339	0.23%
2020/07/09	20	64.90	9.1	64.94	64.80	11	12,411	0.09%
2020/07/08	7	65.06	5	65.10	65.10	2	12,351	0.02%
2020/07/07	3	65.67	9	65.44	65.60	-6	12,272	-0.05%
2020/07/06	21	66.58	4	67.13	66.50	17	12,140	0.14%
2020/07/03	5	65.74	1	66.00	66.10	4	12,122	0.03%
2020/07/02	2	65.15	3	65.07	65.30	-1	12,087	-0.01%
2020/07/01	4	64.50	10	64.65	64.50	-6	12,103	-0.05%
2020/06/30	57	64.45	12	64.60	64.00	45	12,039	0.37%
2020/06/29	25	69.91	28	70.04	69.80	-3	11,418	-0.03%
2020/06/24	17	70.15	15	70.39	70.10	2	11,148	0.02%
2020/06/23	34	70.61	13	70.36	70.00	21	11,187	0.19%
2020/06/22	6	70.35	14	69.88	70.10	-8	10,980	-0.07%
2020/06/19	24	68.90	6	69.02	68.80	18	10,829	0.17%
2020/06/18	16	68.97	2	68.85	68.90	14	10,687	0.13%
2020/06/17	1	68.00	0	0.00	68.60	1	10,682	0.01%
2020/06/16	8	68.75	5	69.00	68.60	3	10,759	0.03%
2020/06/15	42	68.65	5	68.56	67.80	37	10,819	0.34%
2020/06/12	21	68.44	28	68.65	69.10	-7	10,733	-0.07%
2020/06/11	19	68.94	17	69.27	67.80	2	10,583	0.02%
2020/06/10	1	66.80	11	66.85	67.00	-10	10,270	-0.10%
2020/06/09	1	66.70	2	66.05	66.00	-1	10,382	-0.01%
2020/06/08	3	66.67	6	66.80	66.80	-3	10,395	-0.03%
2020/06/05	4	66.10	1	66.00	66.30	3	10,372	0.03%
2020/06/04	2	66.40	4	66.70	66.40	-2	10,458	-0.02%
2020/06/03	2	66.15	13	66.28	66.10	-11	10,478	-0.10%
2020/06/02	1	65.10	15	65.05	65.10	-14	10,380	-0.13%
2020/06/01	8	64.58	8	64.50	64.20	0	10,357	0.00%
2020/05/29	0	0.00	5	62.96	64.50	-5	10,339	-0.05%
2020/05/28	10	61.63	1	61.80	61.50	9	10,282	0.09%
2020/05/27	4	62.50	1	62.00	62.00	3	10,402	0.03%
2020/05/26	6	62.08	0	0.00	62.00	6	10,471	0.06%
2020/05/25	2	61.10	2	61.10	61.50	0	10,386	0.00%
2020/05/22	13	60.64	2	60.65	60.70	11	10,385	0.11%
2020/05/21	11	61.08	14	60.94	60.60	-3	10,324	-0.03%
2020/05/20	12	61.17	0	0.00	61.00	12	10,203	0.12%
2020/05/19	26	62.05	2	61.20	61.10	24	10,136	0.24%
2020/05/18	8	62.90	0	0.00	63.00	8	9,912	0.08%
2020/05/15	23	62.63	43	63.45	62.60	-20	9,872	-0.20%
2020/05/14	5	66.08	2	66.00	66.00	3	9,435	0.03%
2020/05/13	1	66.30	0	0.00	66.50	1	9,364	0.01%
2020/05/12	1	65.80	2	65.80	66.00	-1	9,318	-0.01%
2020/05/11	3	66.97	14	67.18	66.90	-11	9,223	-0.12%
2020/05/08	8	66.00	3	66.10	66.30	5	9,157	0.05%
2020/05/07	1	65.00	0	0.00	65.30	1	9,155	0.01%
2020/05/06	1	65.30	0	0.00	65.00	1	9,143	0.01%
2020/05/05	0	0.00	3	65.73	65.30	-3	9,168	-0.03%
2020/05/04	2	65.10	2	65.20	64.90	0	9,171	0.00%
2020/04/30	2	66.05	3	66.10	66.10	-1	9,167	-0.01%
2020/04/29	3	66.00	13	66.25	65.50	-10	9,145	-0.11%
2020/04/28	8	65.73	12	65.53	65.90	-4	9,085	-0.04%
2020/04/27	0	0.00	10	65.50	65.40	-10	9,228	-0.11%
2020/04/24	10	64.80	2	64.70	64.70	8	9,151	0.09%
2020/04/23	0	0.00	5	63.38	64.40	-5	9,083	-0.06%
2020/04/22	3	63.10	0	0.00	63.10	3	8,999	0.03%
2020/04/21	8	64.18	0	0.00	63.20	8	8,908	0.09%
2020/04/20	2	64.75	3	65.30	64.40	-1	8,809	-0.01%
2020/04/17	13	64.88	15	65.23	65.10	-2	8,824	-0.02%
2020/04/16	2	64.15	1	64.50	65.00	1	8,673	0.01%
2020/04/15	10	64.80	5.1	64.88	64.80	4.9	8,597	0.06%
2020/04/14	11	63.49	0	0.00	63.70	11	8,529	0.13%
2020/04/13	3	62.10	1	62.00	62.00	2	8,480	0.02%
2020/04/10	4	61.75	0	0.00	62.00	4	8,483	0.05%
2020/04/09	0	0.00	2	61.55	61.80	-2	8,497	-0.02%
2020/04/08	0	0.00	8	62.55	62.50	-8	8,461	-0.09%
2020/04/07	6	62.20	5	61.84	61.80	1	8,374	0.01%
2020/04/06	3	60.93	4	60.80	61.60	-1	8,244	-0.01%
2020/04/01	2	58.45	12	58.77	58.40	-10	8,028	-0.12%
2020/03/31	1	59.90	1	60.10	58.00	0	7,929	0.00%
2020/03/30	8.1	59.21	2	59.20	59.30	6.1	7,705	0.08%
2020/03/27	26	60.45	63	59.83	60.10	-37	7,575	-0.49%
2020/03/26	11	54.38	2.9	55.20	55.10	8.1	7,245	0.11%
2020/03/25	32	55.28	1	55.10	54.90	31	7,265	0.43%
2020/03/24	2	49.55	7	51.73	51.90	-5	7,242	-0.07%
2020/03/23	5	49.35	1.2	49.61	48.20	3.8	7,341	0.05%
2020/03/20	5	50.00	3	51.97	51.80	2	7,335	0.03%
2020/03/19	2	49.23	13	48.40	48.10	-11	7,245	-0.15%
2020/03/18	6	50.82	2	50.95	50.30	4	7,137	0.06%
2020/03/17	5	50.96	4	51.00	50.70	1	7,143	0.01%
2020/03/16	6	53.92	0	0.00	52.60	6	7,083	0.08%
2020/03/13	4	52.50	0	0.00	55.30	4	7,017	0.06%
2020/03/12	1	57.20	9	57.09	56.80	-8	6,839	-0.12%
2020/03/11	3	60.50	2	60.60	59.40	1	6,756	0.01%
2020/03/10	4	60.08	2	60.65	60.30	2	6,727	0.03%
2020/03/09	5	60.04	19	60.47	61.30	-14	6,612	-0.21%
2020/03/06	3	61.37	0	0.00	61.30	3	6,580	0.05%
2020/03/05	5	63.00	3	62.67	62.90	2	6,605	0.03%
2020/03/04	3	61.73	2	61.70	61.60	1	6,685	0.01%
2020/03/03	0	0.00	2	61.25	61.00	-2	6,584	-0.03%
2020/03/02	19	60.49	1	60.30	60.30	18	6,503	0.28%
2020/02/27	0	0.00	2	62.90	62.70	-2	6,430	-0.03%
2020/02/26	2	64.50	2	64.50	64.20	0	6,378	0.00%
2020/02/21	1	65.80	1	65.50	65.50	0	6,652	0.00%
2020/02/20	1	66.00	1	66.30	66.30	0	6,815	0.00%
2020/02/19	1	66.80	1	66.90	66.70	0	6,893	0.00%
2020/02/18	5	65.90	60	65.25	66.00	-55	6,983	-0.79%
2020/02/12	2	65.70	0	0.00	65.30	2	8,661	0.02%
2020/02/11	2	64.90	8	65.05	65.50	-6	9,655	-0.06%
2020/02/10	0	0.00	4	64.93	64.70	-4	9,654	-0.04%
2020/02/07	2	65.30	2	65.20	65.30	0	9,618	0.00%
2020/02/06	0	0.00	3	66.10	66.60	-3	9,648	-0.03%
2020/02/05	2	64.45	2	65.15	64.80	0	9,685	0.00%
2020/02/04	12	65.08	4	64.98	64.80	8	9,735	0.08%
2020/02/03	1	61.30	12	63.41	63.90	-11	9,818	-0.11%
2020/01/31	4	64.00	4	64.05	63.60	0	9,843	0.00%
2020/01/30	2	63.30	24.3	63.12	62.80	-22.3	9,970	-0.22%
2020/01/20	7	68.13	1	68.10	68.00	6	9,796	0.06%
2020/01/17	3	68.00	0	0.00	67.90	3	9,809	0.03%
2020/01/16	6	67.90	0.5	67.90	68.00	5.5	9,812	0.06%
2020/01/14	0	0.00	1	68.60	69.10	-1	9,932	-0.01%
2020/01/13	0	0.00	12	68.16	69.20	-12	9,978	-0.12%
2020/01/10	1	66.80	0	67.00	67.00	1	10,257	0.01%
2020/01/09	3	67.43	1.8	67.29	67.40	1.2	10,402	0.01%
2020/01/08	0	0.00	2.1	67.80	67.70	-2.1	10,386	-0.02%
2020/01/07	5	68.18	1.3	68.23	68.30	3.7	10,325	0.04%
2020/01/06	4	66.85	5	66.78	66.80	-1	10,281	-0.01%
2020/01/03	1	69.40	0	0.00	68.20	1	10,280	0.01%
2020/01/02	0	0.00	4	68.25	68.60	-4	10,267	-0.04%
2019/12/31	0	0.00	8	68.33	68.40	-8	10,309	-0.08%
2019/12/30	0	0.00	1	69.10	68.80	-1	10,280	-0.01%
2019/12/27	1	69.20	1	69.20	69.40	0	10,289	0.00%
2019/12/25	2	69.00	13	69.10	69.30	-11	10,395	-0.11%
2019/12/24	0	0.00	12	69.80	69.20	-12	10,415	-0.12%
2019/12/20	17	70.14	8	70.35	70.10	9	10,393	0.09%
2019/12/19	3	70.37	8	70.35	70.20	-5	10,340	-0.05%
2019/12/18	33	70.77	22	70.80	71.10	11	10,264	0.11%
2019/12/17	0	0.00	5	69.14	69.80	-5	10,110	-0.05%
2019/12/16	0	0.00	18	69.48	68.70	-18	10,061	-0.18%
2019/12/13	3	68.93	2	68.10	68.80	1	10,081	0.01%
2019/12/12	0	0.00	12	69.48	69.00	-12	10,022	-0.12%
2019/12/11	2	68.70	1	68.30	68.70	1	9,921	0.01%
2019/12/09	0	0.00	5	68.76	68.40	-5	9,870	-0.05%
2019/12/06	1	68.90	4	68.80	69.00	-3	9,834	-0.03%
2019/12/05	2	69.20	8	69.26	68.80	-6	9,812	-0.06%
2019/12/04	2	68.90	7	68.66	69.00	-5	9,768	-0.05%
2019/12/03	0	0.00	38.4	69.00	69.10	-38.4	9,735	-0.39%
2019/12/02	1	67.20	24	67.75	67.50	-23	9,595	-0.24%
2019/11/29	1	68.10	4	67.90	68.00	-3	9,533	-0.03%
2019/11/28	1	69.20	8	69.33	69.50	-7	9,419	-0.07%
2019/11/27	8	69.64	2	69.95	69.70	6	9,548	0.06%
2019/11/26	0	0.00	11	70.35	70.20	-11	9,489	-0.12%
2019/11/25	0	0.00	16	69.96	69.90	-16	9,335	-0.17%
2019/11/22	1	70.50	3	71.10	70.80	-2	9,321	-0.02%
2019/11/21	4	71.40	9	70.54	71.30	-5	9,256	-0.05%
2019/11/20	9	71.29	10	71.04	71.00	-1	9,097	-0.01%
2019/11/19	21	70.60	8	70.46	70.70	13	8,977	0.14%
2019/11/18	26	70.16	2	70.40	70.00	24	8,747	0.27%
2019/11/15	14	69.80	22	69.95	69.80	-8	8,659	-0.09%
2019/11/14	8	70.15	17	69.73	70.00	-9	8,545	-0.11%
2019/11/13	15	70.13	48	69.93	70.00	-33	8,312	-0.40%
2019/11/12	6	67.62	15	68.10	68.60	-9	7,853	-0.11%
2019/11/11	34	66.77	59	66.62	66.70	-25	7,394	-0.34%
2019/11/08	58	65.81	73	66.37	67.30	-15	7,023	-0.21%
2019/11/07	4	60.80	2	61.05	61.20	2	6,158	0.03%
2019/11/06	4	60.70	0	0.00	61.30	4	6,163	0.06%
2019/11/05	7	60.90	10	60.99	61.00	-3	6,181	-0.05%
2019/11/04	13	60.92	16	60.93	61.10	-3	6,224	-0.05%
2019/11/01	1	60.30	5	60.00	60.20	-4	6,196	-0.06%
2019/10/31	2	59.60	18	59.69	59.30	-16	6,190	-0.26%
2019/10/30	12	60.52	11	60.61	60.40	1	6,095	0.02%
2019/10/29	17	60.29	9	60.94	60.70	8	6,217	0.13%
2019/10/28	0	0.00	5.1	59.74	59.80	-5.1	6,159	-0.08%
2019/10/25	0	0.00	4	59.50	59.60	-4	6,204	-0.06%
2019/10/24	1	59.40	20	59.00	59.30	-19	6,228	-0.31%
2019/10/23	21	58.99	20	58.99	59.20	1	6,267	0.02%
2019/10/22	2	58.75	5	58.70	58.50	-3	6,216	-0.05%
2019/10/21	10	58.08	4	58.60	58.30	6	6,157	0.10%
2019/10/18	43	58.90	46	58.38	58.00	-3	6,074	-0.05%
2019/10/17	15	56.57	11	56.54	57.30	4	5,714	0.07%
2019/10/16	2	55.40	11	55.41	55.50	-9	5,511	-0.16%
2019/10/15	4	55.00	13	55.19	55.10	-9	5,528	-0.16%
2019/10/08	1	55.10	2	55.10	55.10	-1	5,520	-0.02%
2019/10/07	2	55.50	9	55.01	55.50	-7	5,520	-0.13%
2019/10/04	4	54.40	0	0.00	54.40	4	5,464	0.07%
2019/10/03	0	0.00	56	54.36	54.60	-56	5,499	-1.02%
2019/10/02	1	54.60	20	54.98	54.90	-19	5,516	-0.34%
2019/10/01	2	54.50	35	54.61	54.80	-33	5,504	-0.60%
2019/09/27	6	54.33	6.3	54.70	54.00	-0.3	5,447	-0.01%
2019/09/26	5	54.32	0	0.00	54.70	5	5,459	0.09%
2019/09/25	10	54.25	2	54.30	54.70	8	5,464	0.15%
2019/09/24	5	54.96	109	54.91	55.00	-104	5,499	-1.89%	大賣/鉅額交易
2019/09/23	3	54.70	6	54.77	54.50	-3	5,470	-0.05%
2019/09/20	0	0.00	10	54.40	54.60	-10	5,506	-0.18%
2019/09/19	2	54.50	0	0.00	54.60	2	5,456	0.04%
2019/09/18	6	54.23	11	54.45	54.70	-5	5,436	-0.09%
2019/09/17	1	53.80	0	0.00	53.90	1	5,345	0.02%
2019/09/12	0	0.00	2	53.40	53.40	-2	5,472	-0.04%
2019/09/11	2	53.10	8	52.85	53.00	-6	5,504	-0.11%
2019/09/10	1	52.50	0	0.00	52.30	1	5,466	0.02%
2019/09/06	0	0.00	2	52.80	52.80	-2	5,458	-0.04%
2019/09/05	1	52.90	0	0.00	52.70	1	5,431	0.02%
2019/09/04	0	0.00	10	52.39	52.40	-10	5,497	-0.18%
2019/09/03	5	52.22	10	52.00	51.90	-5	5,541	-0.09%
2019/09/02	11	52.81	0	0.00	52.20	11	5,567	0.20%
2019/08/30	3	52.47	26	52.12	52.40	-23	5,581	-0.41%
2019/08/29	3	50.20	0	0.00	50.20	3	5,415	0.06%
2019/08/28	2	50.60	1	50.50	50.50	1	5,400	0.02%
2019/08/27	1	50.60	2	50.30	50.40	-1	5,391	-0.02%
2019/08/26	5	50.20	0	0.00	50.00	5	5,427	0.09%
2019/08/23	0	0.00	10	51.00	50.70	-10	5,469	-0.18%
2019/08/22	6	50.80	10	50.80	51.10	-4	5,556	-0.07%
2019/08/21	0	0.00	7	51.21	51.30	-7	5,627	-0.12%
2019/08/19	5	51.30	0	0.00	51.50	5	5,590	0.09%
2019/08/16	6	50.80	7	51.34	51.00	-1	5,592	-0.02%
2019/08/15	10	50.10	10	50.10	50.10	0	5,512	0.00%
2019/08/14	1	51.00	23	51.07	50.70	-22	5,523	-0.40%
2019/08/13	28	50.37	1	50.30	50.50	27	5,505	0.49%
2019/08/12	10	50.70	7	50.46	50.60	3	5,493	0.05%
2019/08/08	7	48.20	0	0.00	48.00	7	5,414	0.13%
2019/08/06	2	47.48	1	47.75	47.70	1	5,537	0.02%
2019/08/05	5	48.99	12	49.03	48.45	-7	5,533	-0.13%
2019/08/02	12	49.76	10	50.00	49.70	2	5,541	0.04%
2019/08/01	30	50.71	3	50.60	50.80	27	5,735	0.47%
2019/07/31	29	51.66	5	51.86	50.90	24	6,001	0.40%
2019/07/30	13	56.44	27	56.14	56.00	-14	5,782	-0.24%
2019/07/29	2	56.90	13	57.00	57.00	-11	5,768	-0.19%
2019/07/26	4	57.38	3.4	57.49	57.50	0.6	5,731	0.01%
2019/07/25	0	0.00	3	57.00	57.40	-3	5,669	-0.05%
2019/07/24	4	56.15	1	56.00	56.10	3	5,675	0.05%
2019/07/23	0	0.00	15	55.99	55.90	-15	5,669	-0.26%
2019/07/22	2	55.70	0	0.00	55.80	2	5,704	0.04%
2019/07/18	8	55.33	0	0.00	55.20	8	5,809	0.14%
2019/07/17	3	55.60	0	0.00	55.40	3	5,893	0.05%
2019/07/16	6	55.90	8	56.03	56.30	-2	5,932	-0.03%
2019/07/15	2	55.00	0	0.00	55.00	2	6,042	0.03%
2019/07/12	0	0.00	1	55.20	55.00	-1	6,297	-0.02%
2019/07/10	4	54.55	0	0.00	54.70	4	7,505	0.05%
2019/07/05	16	55.03	5	55.00	55.10	11	7,660	0.14%
2019/07/04	1	54.70	1	54.70	54.70	0	7,710	0.00%
2019/07/02	0	0.00	1	54.60	54.60	-1	7,808	-0.01%
2019/07/01	0	0.00	1	54.40	54.50	-1	7,840	-0.01%
2019/06/28	7	53.76	0	0.00	53.70	7	7,830	0.09%
2019/06/25	0	0.00	5.2	53.80	53.70	-5.2	7,976	-0.07%
2019/06/24	1	54.30	0.5	54.20	54.20	0.5	8,010	0.01%
2019/06/21	2	54.10	3	54.40	53.70	-1	8,018	-0.01%
2019/06/20	0	0.00	10	53.84	54.10	-10	7,932	-0.13%
2019/06/19	0	0.00	46.7	52.81	53.40	-46.7	7,889	-0.59%
2019/06/18	1	52.10	0	0.00	52.20	1	7,844	0.01%
2019/06/17	2	52.30	6	52.20	52.20	-4	7,877	-0.05%
2019/06/14	0	0.00	2	51.90	52.00	-2	7,892	-0.03%
2019/06/12	1.5	52.07	7	51.84	52.20	-5.5	8,383	-0.07%
2019/06/11	3	50.37	5	50.60	50.50	-2	8,308	-0.02%
2019/06/10	6	50.30	0	0.00	50.30	6	8,293	0.07%
2019/06/06	5	50.06	1	50.50	50.00	4	8,306	0.05%
2019/06/04	2	50.90	0	0.00	50.70	2	8,466	0.02%
2019/06/03	0	0.00	5	51.10	51.20	-5	8,513	-0.06%
2019/05/31	6	51.32	3	51.40	51.50	3	8,517	0.04%
2019/05/30	0	0.00	1	50.80	51.10	-1	8,440	-0.01%
2019/05/29	9	49.19	1	49.20	49.40	8	8,432	0.09%
2019/05/28	5	50.00	0	0.00	50.00	5	8,395	0.06%
2019/05/24	1	50.40	1	50.30	50.50	0	8,474	0.00%
2019/05/23	3	50.10	0	0.00	50.10	3	8,582	0.03%
2019/05/22	0	0.00	1	50.70	50.50	-1	8,627	-0.01%
2019/05/21	0	0.00	0.2	50.80	50.40	-0.2	8,804	0.00%
2019/05/20	1	50.40	20	50.59	50.50	-19	8,846	-0.21%
2019/05/17	2	49.90	0	0.00	49.95	2	8,864	0.02%
2019/05/16	4	50.10	11	50.00	49.95	-7	8,820	-0.08%
2019/05/15	2	51.00	0	0.00	50.90	2	8,787	0.02%
2019/05/14	2	50.35	2	50.35	50.80	0	8,743	0.00%
2019/05/13	3	51.00	2	51.90	51.70	1	8,680	0.01%
2019/05/10	26	51.42	23	51.80	51.70	3	8,645	0.03%
2019/05/09	40	51.80	4	52.40	52.00	36	8,585	0.42%
2019/05/08	27	54.14	3.5	54.41	53.50	23.5	8,315	0.28%
2019/05/07	3	57.43	0	0.00	57.20	3	8,026	0.04%
2019/05/06	24	58.18	0	0.00	57.00	24	8,125	0.30%
2019/05/03	0	0.00	1	59.50	59.40	-1	7,979	-0.01%
2019/04/30	3	57.73	11	57.85	58.30	-8	7,912	-0.10%
2019/04/29	0	0.00	8.3	58.88	58.30	-8.3	7,847	-0.11%
2019/04/26	10.3	59.19	5	59.50	58.80	5.3	7,833	0.07%
2019/04/25	13	58.91	9	58.94	59.20	4	7,834	0.05%
2019/04/24	12	59.74	5	59.20	59.40	7	7,862	0.09%
2019/04/23	6	58.25	32	58.37	59.10	-26	7,782	-0.33%
2019/04/22	14	58.83	3	59.27	58.90	11	7,733	0.14%
2019/04/19	36	60.48	14	60.77	60.10	22	7,713	0.29%
2019/04/18	5	61.86	19	61.68	60.90	-14	7,671	-0.18%
2019/04/17	49	62.57	34	62.50	61.10	15	7,539	0.20%
2019/04/16	48	58.66	41	58.51	60.90	7	7,192	0.10%
2019/04/15	8	54.65	25	55.20	55.50	-17	6,540	-0.26%
2019/04/12	1	54.00	12	53.83	53.80	-11	6,451	-0.17%
2019/04/11	11	54.11	6	53.90	53.60	5	6,445	0.08%
2019/04/10	0.2	54.20	4	54.03	54.20	-3.8	6,413	-0.06%
2019/04/09	0	0.00	5	53.80	54.30	-5	6,410	-0.08%
2019/04/08	6	53.30	0	0.00	53.30	6	6,352	0.09%
2019/04/03	3	52.60	0	0.00	52.70	3	6,299	0.05%
2019/04/02	13	53.07	1	53.39	53.00	12	6,261	0.19%
2019/04/01	7	53.03	9	53.03	53.00	-2	6,228	-0.03%
2019/03/29	0	0.00	7	53.03	53.30	-7	6,099	-0.11%
2019/03/28	3	52.90	10	52.74	53.00	-7	6,067	-0.12%
2019/03/27	5	52.60	3.1	52.53	52.50	1.9	6,037	0.03%
2019/03/25	12	51.33	1	51.40	51.40	11	5,977	0.18%
2019/03/22	0	0.00	1	52.20	52.10	-1	5,960	-0.02%
2019/03/21	1	52.00	3	52.00	51.80	-2	5,968	-0.03%
2019/03/20	6.5	51.88	3.2	52.10	52.10	3.3	5,968	0.06%
2019/03/19	3	52.20	1	52.10	52.10	2	5,944	0.03%
2019/03/18	11	51.62	3	51.60	51.90	8	5,967	0.13%
2019/03/15	46	51.90	12	52.33	52.40	34	5,896	0.58%
2019/03/14	1	54.40	0	0.00	54.20	1	5,474	0.02%
2019/03/13	3	54.93	31	54.93	54.90	-28	5,595	-0.50%
2019/03/12	12	54.76	34	54.96	54.90	-22	5,551	-0.40%
2019/03/11	3	53.80	4	54.00	53.90	-1	5,506	-0.02%
2019/03/08	1	52.40	1	52.70	52.50	0	5,387	0.00%
2019/03/07	2	52.05	4	52.28	52.40	-2	5,432	-0.04%
2019/03/06	2	52.25	0.2	52.40	52.40	1.8	5,427	0.03%
2019/03/05	1	51.60	1	52.30	52.30	0	5,536	0.00%
2019/03/04	9	51.89	0	0.00	51.80	9	5,537	0.16%
2019/02/27	9	52.36	1	52.70	52.80	8	5,499	0.15%
2019/02/26	4	53.53	2	53.45	53.00	2	5,490	0.04%
2019/02/25	1	53.50	8	53.44	53.70	-7	5,416	-0.13%
2019/02/22	1	52.60	1	52.90	52.90	0	5,346	0.00%
2019/02/21	9	52.51	4	52.83	52.50	5	5,238	0.10%
2019/02/20	5	52.58	15	52.33	52.50	-10	5,169	-0.19%
2019/02/19	6	51.20	1	51.90	51.50	5	5,040	0.10%
2019/02/18	11	51.21	6	51.50	51.20	5	5,006	0.10%
2019/02/15	2	50.95	0	0.00	50.80	2	4,996	0.04%
2019/02/14	3	50.73	1	51.50	50.60	2	5,132	0.04%
2019/02/13	4	50.80	1	51.20	50.70	3	5,154	0.06%
2019/02/12	4	50.90	0	0.00	51.00	4	5,228	0.08%
2019/01/30	5	51.90	8	51.86	51.80	-3	5,336	-0.06%
2019/01/29	2	50.70	2	51.10	51.40	0	5,462	0.00%
2019/01/28	39	51.72	5	51.76	51.50	34	5,462	0.62%
2019/01/25	0	0.00	12	50.48	51.00	-12	5,457	-0.22%
2019/01/23	1	48.60	1	48.70	48.60	0	5,384	0.00%
2019/01/22	2	49.00	5	48.98	49.00	-3	5,401	-0.06%
2019/01/21	2	49.20	3	49.40	49.00	-1	5,495	-0.02%
2019/01/18	0	0.00	1	49.15	48.95	-1	5,526	-0.02%
2019/01/17	9	48.68	12	48.59	48.60	-3	5,541	-0.05%
2019/01/16	1	49.20	1	49.05	48.90	0	5,539	0.00%
2019/01/15	3	48.65	0	0.00	48.90	3	5,593	0.05%
2019/01/11	20	48.21	11	48.13	48.10	9	5,548	0.16%
2019/01/10	11	48.01	12	48.27	48.50	-1	5,474	-0.02%
2019/01/09	9	47.84	8	48.01	48.00	1	5,422	0.02%
2019/01/08	28	47.37	16	47.44	47.40	12	5,403	0.22%
2019/01/07	6	48.56	1	48.80	48.50	5	5,269	0.09%
2019/01/04	4	48.48	1	48.65	48.50	3	5,286	0.06%
2019/01/03	3	49.47	2	50.00	49.60	1	5,461	0.02%
2019/01/02	2	51.50	0	0.00	50.20	2	5,502	0.04%
2018/12/28	1	51.20	5	51.16	51.40	-4	5,510	-0.07%
2018/12/27	2	50.30	1	50.30	50.40	1	5,535	0.02%
2018/12/26	4	49.95	1	49.95	49.70	3	5,629	0.05%
2018/12/25	4	49.30	2	49.55	49.90	2	5,676	0.04%
2018/12/24	2	49.75	0	0.00	50.60	2	5,738	0.03%
2018/12/22	1	50.00	1	50.10	49.95	0	5,790	0.00%
2018/12/20	3	49.95	0	0.00	49.90	3	6,148	0.05%
2018/12/19	0	0.00	1	50.90	50.90	-1	6,290	-0.02%
2018/12/17	1.8	50.99	3	51.30	51.30	-1.2	6,491	-0.02%
2018/12/14	3	50.27	2	50.55	50.70	1	6,565	0.02%
2018/12/13	0	0.00	1	51.30	51.70	-1	6,571	-0.02%
2018/12/12	0	0.00	1	51.10	51.20	-1	6,605	-0.02%
2018/12/10	4	49.90	3	50.20	49.80	1	6,949	0.01%
2018/12/06	14	50.67	7	50.09	50.10	7	7,050	0.10%
2018/12/04	1	53.80	0	0.00	53.80	1	7,131	0.01%
2018/12/03	1	53.50	4	54.13	54.10	-3	7,168	-0.04%
2018/11/30	4	52.45	1	53.50	52.30	3	7,220	0.04%
2018/11/29	3	53.07	4	53.13	52.40	-1	7,230	-0.01%
2018/11/28	0	0.00	5	52.48	53.00	-5	7,195	-0.07%
2018/11/27	0	0.00	5	51.46	51.30	-5	7,127	-0.07%
2018/11/26	0	0.00	1	50.80	50.80	-1	7,191	-0.01%
2018/11/23	2	50.00	3	50.00	49.70	-1	7,236	-0.01%
2018/11/22	1	50.80	2	50.90	50.10	-1	7,204	-0.01%
2018/11/21	6	51.02	3	51.13	51.20	3	7,211	0.04%
2018/11/20	0	0.00	2	52.00	51.60	-2	7,199	-0.03%
2018/11/19	0	0.00	4	52.18	52.50	-4	7,236	-0.06%
2018/11/16	2	50.60	1	50.70	51.00	1	7,258	0.01%
2018/11/15	3	50.33	0	0.00	50.30	3	7,281	0.04%
2018/11/14	1	50.80	2	50.70	50.70	-1	7,347	-0.01%
2018/11/13	3	48.60	6	50.43	51.20	-3	7,356	-0.04%
2018/11/12	10	51.42	3	51.43	51.10	7	7,337	0.10%
2018/11/09	0	0.00	1	52.10	52.20	-1	7,313	-0.01%
2018/11/08	3	51.97	7	52.09	51.90	-4	7,210	-0.06%
2018/11/07	21	51.39	3	51.33	51.30	18	7,148	0.25%
2018/11/06	8	52.41	8	51.85	51.90	0	7,093	0.00%
2018/11/05	6	54.58	2	54.40	54.40	4	7,198	0.06%
2018/11/02	4	55.15	6	55.38	55.40	-2	7,214	-0.03%
2018/11/01	4	55.70	1	56.00	56.00	3	7,235	0.04%
2018/10/31	1	55.50	0	0.00	56.30	1	7,286	0.01%
2018/10/30	1	55.70	1	54.30	54.40	0	7,357	0.00%
2018/10/29	4	55.68	7	56.27	55.30	-3	7,450	-0.04%
2018/10/26	3	54.73	11	54.49	54.50	-8	7,431	-0.11%
2018/10/25	0	0.00	1	53.60	54.10	-1	7,509	-0.01%
2018/10/24	2	54.70	1	55.10	54.60	1	7,636	0.01%
2018/10/23	9	54.67	1	54.00	54.00	8	7,746	0.10%
2018/10/22	59	56.57	8	57.30	56.90	51	7,885	0.65%
2018/10/19	0	0.00	37	57.09	57.50	-37	8,008	-0.46%
2018/10/18	0	0.00	16	57.33	57.20	-16	8,069	-0.20%
2018/10/17	4	57.03	6	58.03	56.80	-2	8,128	-0.02%
2018/10/16	0	0.00	16	56.60	56.80	-16	8,138	-0.20%
2018/10/15	0	0.00	1	53.90	54.00	-1	8,170	-0.01%
2018/10/12	7	53.54	6	54.20	53.90	1	8,204	0.01%
2018/10/11	7	54.00	0	0.00	53.80	7	8,194	0.09%
2018/10/09	2	60.05	32	59.50	59.60	-30	8,068	-0.37%
2018/10/08	1	61.30	0	0.00	60.60	1	8,084	0.01%
2018/10/05	10	61.21	11	60.70	61.30	-1	8,095	-0.01%
2018/10/04	0	0.00	1.7	60.80	60.90	-1.7	8,056	-0.02%
2018/10/02	1	61.00	1	61.20	61.00	0	7,960	0.00%
2018/10/01	3	61.67	2	61.70	61.70	1	7,920	0.01%
2018/09/28	2	60.40	2	61.05	61.10	0	7,917	0.00%
2018/09/27	17	60.66	0	0.00	60.90	17	7,811	0.22%
2018/09/26	16	62.36	2	62.20	62.10	14	7,624	0.18%
2018/09/25	1	64.80	3	64.80	64.20	-2	7,483	-0.03%
2018/09/21	7	63.13	1	63.50	65.10	6	7,541	0.08%
2018/09/20	17	63.72	0	0.00	63.60	17	7,445	0.23%
2018/09/19	0	0.00	3	65.37	65.50	-3	7,535	-0.04%
2018/09/18	1	64.80	2	65.20	64.90	-1	7,627	-0.01%
2018/09/17	1	65.60	2	65.80	65.80	-1	7,730	-0.01%
2018/09/14	3	65.30	18	65.36	65.60	-15	7,751	-0.19%
2018/09/12	0	0.00	1	60.00	60.10	-1	7,568	-0.01%
2018/09/11	3	58.97	1	59.50	59.90	2	7,571	0.03%
2018/09/10	5	59.20	0	0.00	58.80	5	7,639	0.07%
2018/09/07	9	61.60	0	0.00	61.20	9	7,704	0.12%
2018/09/06	1	63.20	0	0.00	62.50	1	7,709	0.01%
2018/09/05	3	64.07	0	0.00	63.90	3	7,699	0.04%
2018/09/04	2	64.90	1	64.83	64.90	1	7,697	0.01%
2018/09/03	2	65.05	1	65.20	65.20	1	7,769	0.01%
2018/08/31	1	64.80	0	0.00	66.20	1	7,945	0.01%
2018/08/30	2	64.75	0	0.00	64.50	2	7,987	0.03%
2018/08/29	3	65.87	1	65.90	66.00	2	8,020	0.02%
2018/08/28	20	65.10	1	65.00	65.20	19	8,081	0.24%
2018/08/27	1	64.40	1	64.30	64.50	0	8,153	0.00%
2018/08/24	2	63.00	0	0.00	63.70	2	8,186	0.02%
2018/08/23	9	64.12	5	63.80	64.20	4	8,431	0.05%
2018/08/22	0	0.00	1	64.30	64.50	-1	8,521	-0.01%
2018/08/21	10	63.72	2	64.10	64.30	8	8,490	0.09%
2018/08/20	0	0.00	2	66.15	65.60	-2	8,393	-0.02%
2018/08/17	8	65.73	1	65.60	65.40	7	8,433	0.08%
2018/08/16	2	66.40	1	66.40	66.50	1	8,397	0.01%
2018/08/15	9	67.38	6	67.30	67.20	3	8,421	0.04%
2018/08/14	0	0.00	3	68.00	68.50	-3	8,448	-0.04%
2018/08/13	3	68.20	16	68.72	67.80	-13	8,510	-0.15%
2018/08/10	5	68.70	21	68.55	69.00	-16	8,628	-0.19%
2018/08/09	1	66.70	1	66.80	66.70	0	8,437	0.00%
2018/08/08	12	66.43	4	66.40	66.60	8	8,460	0.09%
2018/08/07	6	66.37	6	66.63	66.60	0	8,454	0.00%
2018/08/06	13	66.06	0	0.00	66.00	13	8,446	0.15%
2018/08/03	6	66.15	0.9	66.80	66.70	5.1	8,554	0.06%
2018/08/02	5	66.44	9	67.16	66.60	-4	8,514	-0.05%
2018/08/01	1	68.20	12	67.78	67.50	-11	8,558	-0.13%
2018/07/31	3	67.13	11	67.55	68.10	-8	8,505	-0.09%
2018/07/30	10	66.00	25	66.42	66.50	-15	8,359	-0.18%
2018/07/27	14	68.63	83	68.69	69.20	-69	8,238	-0.84%
2018/07/26	2	68.20	13	68.35	67.90	-11	8,051	-0.14%
2018/07/25	0	0.00	5	69.00	68.70	-5	7,970	-0.06%
2018/07/24	3	68.97	4	68.93	69.10	-1	7,906	-0.01%
2018/07/23	2	69.00	17	68.78	69.30	-15	7,861	-0.19%
2018/07/20	10	68.30	31	68.42	68.40	-21	7,839	-0.27%
2018/07/19	6	67.87	9	67.83	67.30	-3	7,779	-0.04%
2018/07/18	4	67.10	3	67.40	67.20	1	7,784	0.01%
2018/07/17	2	66.50	27	66.31	66.70	-25	7,697	-0.32%
2018/07/16	18	64.61	6	64.85	65.30	12	7,641	0.16%
2018/07/13	0	0.00	2	63.75	64.00	-2	7,622	-0.03%
2018/07/12	5	62.86	1	63.50	63.10	4	7,629	0.05%
2018/07/11	18	62.77	0	0.00	62.60	18	7,681	0.23%
2018/07/10	1	63.60	5	63.62	63.80	-4	7,740	-0.05%
2018/07/09	4	62.68	0	0.00	62.90	4	7,748	0.05%
2018/07/06	9	62.54	1	62.10	62.40	8	7,827	0.10%
2018/07/05	0	0.00	1	63.40	63.10	-1	7,836	-0.01%
2018/07/04	6	63.33	0	0.00	63.40	6	7,894	0.08%
2018/07/03	0	0.00	7	62.93	63.00	-7	8,002	-0.09%
2018/07/02	7	62.33	7	62.37	62.70	0	8,029	0.00%
2018/06/29	7	61.49	2	62.65	62.70	5	7,960	0.06%
2018/06/28	53	60.89	12	61.07	60.90	41	7,855	0.52%
2018/06/27	21	62.29	0	0.00	62.00	21	7,719	0.27%
2018/06/26	16	62.58	1	62.30	62.10	15	7,654	0.20%
2018/06/25	26	64.06	0	0.00	63.80	26	7,524	0.35%
2018/06/22	4	64.85	6	65.20	65.00	-2	7,433	-0.03%
2018/06/21	0	0.00	10	66.10	66.00	-10	7,359	-0.14%
2018/06/20	3	66.27	3	65.90	67.00	0	7,443	0.00%
2018/06/19	5	65.08	1	65.30	65.30	4	7,395	0.05%
2018/06/15	0	0.00	3	66.30	66.20	-3	7,276	-0.04%
2018/06/14	2	66.50	0	0.00	66.50	2	7,127	0.03%
2018/06/13	4	66.88	2	66.90	66.70	2	7,133	0.03%
2018/06/12	0	0.00	2	67.50	67.30	-2	7,456	-0.03%
2018/06/11	8	67.20	14	68.07	67.80	-6	7,380	-0.08%
2018/06/08	6	68.07	2	68.60	67.90	4	7,316	0.05%
2018/06/07	3	68.07	2	68.00	67.80	1	7,122	0.01%
2018/06/06	23	67.97	3	68.40	68.50	20	7,133	0.28%
2018/06/05	6	67.20	8	67.00	67.30	-2	7,043	-0.03%
2018/06/04	0	0.00	2	66.30	66.60	-2	6,949	-0.03%
2018/06/01	3	64.67	3	64.70	64.90	0	6,869	0.00%
2018/05/31	27	64.77	2	64.15	63.30	25	6,838	0.37%
2018/05/30	14	65.24	0	0.00	65.00	14	6,577	0.21%
2018/05/29	3	66.30	5	66.30	66.00	-2	6,510	-0.03%
2018/05/28	2	66.00	2	65.95	66.00	0	6,483	0.00%
2018/05/25	17	65.77	1	66.30	66.10	16	6,495	0.25%
2018/05/24	10	64.86	1	65.00	65.00	9	6,445	0.14%
2018/05/23	3	65.20	0	0.00	65.00	3	6,377	0.05%
2018/05/22	4	65.08	3	65.00	65.00	1	6,467	0.02%
2018/05/21	17	65.09	1	64.30	65.00	16	6,557	0.24%
2018/05/18	3	65.10	1	66.10	65.00	2	6,557	0.03%
2018/05/17	5	67.22	10.5	67.40	67.20	-5.5	6,511	-0.08%
2018/05/16	1	66.80	1	66.60	66.60	0	6,523	0.00%
2018/05/15	0	0.00	1	67.20	66.90	-1	6,665	-0.02%
2018/05/14	1.6	67.37	7.9	66.85	67.50	-6.3	6,849	-0.09%
2018/05/11	9	67.16	45	67.00	67.00	-36	6,863	-0.52%
2018/05/10	7	68.57	1	69.00	68.60	6	6,723	0.09%
2018/05/09	4	68.55	0	0.00	68.90	4	6,771	0.06%
2018/05/08	4	69.53	0	0.00	70.00	4	6,748	0.06%
2018/05/07	2	69.20	0	0.00	69.20	2	7,033	0.03%
2018/05/04	1	70.30	0	0.00	69.80	1	7,080	0.01%
2018/05/03	0	0.00	1	70.90	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	6	70.48	71.00	-6	7,220	-0.08%
2018/04/27	1	68.50	3	68.63	68.70	-2	7,337	-0.03%
2018/04/26	8.2	68.58	0	0.00	68.30	8.2	7,428	0.11%
2018/04/25	2	68.20	0	0.00	68.60	2	7,458	0.03%
2018/04/24	7	69.23	0	0.00	69.10	7	7,537	0.09%
2018/04/23	1	70.60	12	70.20	70.40	-11	7,618	-0.14%
2018/04/20	0	0.00	16	70.60	70.50	-16	7,670	-0.21%
2018/04/19	1	70.00	6	69.97	69.50	-5	7,699	-0.07%
2018/04/18	4	69.15	2	69.10	69.10	2	7,853	0.03%
2018/04/17	4	69.65	4	69.83	69.00	0	7,917	0.00%
2018/04/16	13	70.48	0	0.00	70.30	13	7,869	0.17%
2018/04/13	3	71.30	0	0.00	71.10	3	7,902	0.04%
2018/04/12	7	71.33	6	71.40	71.50	1	7,967	0.01%
2018/04/11	2	72.00	2	73.00	71.80	0	7,980	0.00%
2018/04/09	2	72.30	1	71.60	72.20	1	8,039	0.01%
2018/04/03	9	72.07	0	0.00	72.00	9	7,974	0.11%
2018/04/02	5	72.90	7	72.81	72.80	-2	7,947	-0.03%
2018/03/31	11	73.09	0	0.00	73.00	11	7,978	0.14%
2018/03/30	3	73.50	0	0.00	73.20	3	8,034	0.04%
2018/03/29	1	73.00	0	0.00	72.60	1	8,048	0.01%
2018/03/28	0	0.00	1	73.80	73.50	-1	7,982	-0.01%
2018/03/27	3	74.13	4	74.00	73.80	-1	7,985	-0.01%
2018/03/26	4	72.80	2	72.70	73.50	2	8,013	0.02%
2018/03/23	5	73.42	1	74.00	73.50	4	8,130	0.05%
2018/03/22	0	0.00	3	74.93	74.50	-3	8,208	-0.04%
2018/03/21	3	74.63	0	0.00	74.50	3	8,290	0.04%
2018/03/19	6	74.97	1	75.10	75.50	5	8,424	0.06%
2018/03/16	12	74.22	1	75.50	76.10	11	8,395	0.13%
2018/03/15	2	75.60	0	0.00	76.00	2	8,184	0.02%
2018/03/14	38	76.38	2	76.55	76.50	36	8,309	0.43%
2018/03/13	2	77.00	38	77.34	77.30	-36	8,494	-0.42%
2018/03/12	3	77.03	9	77.18	77.40	-6	8,568	-0.07%
2018/03/09	0	0.00	2	74.90	75.00	-2	8,656	-0.02%
2018/03/08	0.4	74.30	0	0.00	74.20	0.4	8,821	0.00%
2018/03/07	6	74.43	0	0.00	74.00	6	8,931	0.07%
2018/03/06	1	74.30	0	0.00	73.90	1	9,051	0.01%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/03/02	9	74.09	1	74.10	74.20	8	9,334	0.09%
2018/03/01	3	73.93	2	74.95	75.00	1	9,440	0.01%
2018/02/27	3	75.77	2	75.40	75.00	1	9,553	0.01%
2018/02/23	2	75.40	12	75.22	75.60	-10	9,770	-0.10%
2018/02/22	45	74.27	0	0.00	73.70	45	9,939	0.45%
2018/02/21	1	73.30	23.2	75.04	76.00	-22.2	9,970	-0.22%
2018/02/12	7	73.24	6.4	73.93	72.30	0.6	10,052	0.01%
2018/02/09	1	72.40	3	73.30	73.40	-2	10,206	-0.02%
2018/02/08	15	72.35	2	72.25	72.00	13	10,208	0.13%
2018/02/07	3	73.93	7	74.30	73.60	-4	10,332	-0.04%
2018/02/06	14.2	73.12	1	71.90	71.50	13.2	10,314	0.13%
2018/02/05	2	76.70	1	76.60	77.00	1	10,248	0.01%
2018/02/02	1	76.90	1	76.70	77.60	0	10,482	0.00%
2018/02/01	22	77.77	1	77.50	77.00	21	10,459	0.20%
2018/01/31	7	79.26	13	79.10	79.00	-6	10,408	-0.06%
2018/01/30	9	80.01	22.2	80.61	79.90	-13.2	10,369	-0.13%
2018/01/29	6	78.62	5	78.10	78.50	1	10,080	0.01%
2018/01/26	3	78.40	6	78.70	78.40	-3	10,063	-0.03%
2018/01/25	0	0.00	4	78.80	79.00	-4	10,070	-0.04%
2018/01/24	2	77.65	0	0.00	77.60	2	9,969	0.02%
2018/01/23	0	0.00	34	77.96	78.00	-34	10,000	-0.34%
2018/01/22	9.2	76.52	4	77.00	77.40	5.2	9,954	0.05%
2018/01/19	5	76.96	3	77.03	77.30	2	9,898	0.02%
2018/01/18	9	77.40	8	77.25	76.70	1	9,823	0.01%
2018/01/17	15	76.59	4	76.68	77.10	11	9,719	0.11%
2018/01/16	2	74.50	2	74.50	75.50	0	9,607	0.00%
2018/01/15	6	74.73	1	75.20	75.10	5	9,577	0.05%
2018/01/12	5	74.18	84.1	73.87	75.10	-79.1	9,655	-0.82%
2018/01/11	1	72.30	8	72.13	72.50	-7	9,617	-0.07%
2018/01/10	5	71.70	2	72.20	72.50	3	9,623	0.03%
2018/01/09	2	72.10	7	72.21	72.20	-5	9,658	-0.05%
2018/01/08	0	0.00	11	72.04	72.00	-11	9,577	-0.11%
2018/01/05	10	71.30	5	72.00	72.00	5	9,559	0.05%
2018/01/04	0	0.00	12	72.01	71.90	-12	9,572	-0.13%
2018/01/03	0	0.00	5	72.46	72.60	-5	9,580	-0.05%
2018/01/02	0	0.00	18	71.87	72.10	-18	9,546	-0.19%