和碩 (4938)-凱基-中港券商分點個股進出

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
98.8
漲跌
▼0.9
漲幅
-0.90%
成交量
6,279張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	1	99.40	2	98.90	98.80	-1	13,368	-0.01%
2024/05/08	2	99.75	1	100.00	99.70	1	13,378	0.01%
2024/05/07	1	99.40	5.5	99.37	99.80	-4.5	13,394	-0.03%
2024/05/06	10	99.85	8.5	99.85	99.60	1.5	13,351	0.01%
2024/05/03	0	0.00	4	98.03	97.10	-4	13,267	-0.03%
2024/05/02	0	0.00	2	96.90	96.40	-2	13,249	-0.02%
2024/04/30	1	97.50	1	97.70	97.70	0	13,446	0.00%
2024/04/29	3	98.10	1	98.60	98.50	2	13,451	0.01%
2024/04/26	3	97.37	18	96.91	97.00	-15	13,432	-0.11%
2024/04/25	16	94.79	2	94.70	94.70	14	13,407	0.10%
2024/04/24	1	95.50	0	0.00	96.70	1	13,360	0.01%
2024/04/23	4	95.55	3	95.17	94.70	1	13,435	0.01%
2024/04/22	4	94.35	1	94.50	94.50	3	13,481	0.02%
2024/04/19	4	94.45	1.1	95.50	94.80	2.9	13,453	0.02%
2024/04/18	1.2	96.67	0.2	96.50	96.60	1	13,250	0.01%
2024/04/17	2	95.85	7	96.56	96.40	-5	13,289	-0.04%
2024/04/16	6.4	97.14	11	96.67	95.40	-4.6	13,217	-0.03%
2024/04/15	1	98.60	5.4	99.35	98.70	-4.4	12,982	-0.03%
2024/04/12	10	99.05	2	98.45	98.30	8	12,865	0.06%
2024/04/11	3.1	100.48	4	100.25	101.50	-0.9	12,727	-0.01%
2024/04/10	2	102.00	1	101.00	101.00	1	12,741	0.01%
2024/04/09	5.1	101.39	6.5	100.69	100.50	-1.4	12,653	-0.01%
2024/04/08	13	100.38	22	100.85	101.00	-9	12,569	-0.07%
2024/04/03	3.1	98.02	4	98.25	97.40	-0.9	12,409	-0.01%
2024/04/02	6.1	98.34	8	98.89	98.30	-1.9	12,352	-0.02%
2024/04/01	12.3	99.16	9	99.33	97.50	3.3	12,444	0.03%
2024/03/29	8	100.08	26.1	100.45	102.00	-18.1	12,305	-0.15%
2024/03/28	33.4	98.97	34	99.39	99.70	-0.6	11,794	-0.01%
2024/03/27	1	96.71	4	97.60	98.40	-3	11,473	-0.03%
2024/03/26	41.9	98.48	47.1	98.00	97.80	-5.2	11,451	-0.04%
2024/03/25	5.7	101.89	8.2	101.54	101.50	-2.5	11,190	-0.02%
2024/03/22	14	102.82	5	103.00	102.00	9	10,988	0.08%
2024/03/21	39.2	102.72	22.1	102.25	104.50	17.2	10,738	0.16%
2024/03/20	66.6	105.50	130.2	104.62	103.50	-63.5	10,139	-0.63%	大賣/
2024/03/19	110.1	98.83	32.6	96.51	100.00	77.5	8,878	0.87%	大買/
2024/03/18	1	89.60	5	89.98	91.00	-4	8,004	-0.05%
2024/03/15	5.1	88.39	1	88.80	89.10	4.1	7,842	0.05%
2024/03/14	0.1	89.00	2	88.15	88.60	-1.9	7,682	-0.03%
2024/03/13	6	90.15	5	89.80	89.90	1	7,542	0.01%
2024/03/08	0	0.00	4	85.80	85.30	-4	7,116	-0.06%
2024/03/07	0	0.00	0.3	85.50	85.40	-0.3	7,063	0.00%
2024/03/04	0.1	85.60	1	86.20	86.00	-0.9	7,086	-0.01%
2024/03/01	1.1	86.06	1	85.60	84.90	0.1	7,078	0.00%
2024/02/29	0.1	84.78	0	0.00	85.50	0.1	7,042	0.00%
2024/02/27	1	85.00	0	0.00	84.30	1	6,954	0.01%
2024/02/26	1	85.50	1	85.50	85.60	0	6,928	0.00%
2024/02/23	0	0.00	2	86.55	85.90	-2	6,926	-0.03%
2024/02/22	0.1	85.90	8	86.39	86.60	-8	6,984	-0.11%
2024/02/21	0	0.00	3	85.50	85.90	-3	6,966	-0.04%
2024/02/20	0	0.00	3	85.10	85.50	-3	7,099	-0.04%
2024/02/19	0	0.00	2	84.40	84.80	-2	7,108	-0.03%
2024/02/16	0	0.00	1	84.50	84.70	-1	7,199	-0.01%
2024/02/15	2	83.35	0	0.00	83.70	2	7,308	0.03%
2024/02/05	2	83.95	2	84.45	84.50	0	7,268	0.00%
2024/02/02	0.1	84.20	0	0.00	84.30	0.1	7,266	0.00%
2024/02/01	0	0.00	2	83.75	84.10	-2	7,299	-0.03%
2024/01/31	1.1	82.80	3	82.77	82.70	-2	7,276	-0.03%
2024/01/30	1.1	83.82	1	84.00	83.80	0.1	7,219	0.00%
2024/01/29	1	84.10	3	84.23	84.20	-2	7,241	-0.03%
2024/01/25	1.1	84.32	4	85.00	84.20	-2.9	7,174	-0.04%
2024/01/24	16	85.66	6	85.98	86.10	10	7,126	0.14%
2024/01/23	6.1	82.52	0	0.00	83.50	6.1	6,876	0.09%
2024/01/22	0.1	83.35	1	83.10	83.00	-0.9	6,794	-0.01%
2024/01/19	1	81.50	0	0.00	82.60	1	6,812	0.01%
2024/01/18	0.3	81.00	1	80.60	80.70	-0.7	6,816	-0.01%
2024/01/17	1	81.00	0	0.00	80.80	1	6,811	0.01%
2024/01/11	3	82.50	0.1	82.50	82.50	2.9	6,663	0.04%
2024/01/05	2	84.60	1	83.90	83.90	1	6,640	0.02%
2024/01/04	2	84.70	2	85.00	84.60	0	6,633	0.00%
2023/12/29	0	0.00	6.3	86.05	87.30	-6.3	6,566	-0.10%
2023/12/28	0	0.00	1	89.50	88.20	-1	6,480	-0.02%
2023/12/27	5	89.64	24	89.41	89.50	-19	6,434	-0.30%
2023/12/26	6	87.82	26	87.48	88.00	-20	6,217	-0.32%
2023/12/25	3	86.43	6	86.60	86.80	-3	6,146	-0.05%
2023/12/22	1	85.20	4	85.40	85.80	-3	6,086	-0.05%
2023/12/21	3	84.93	1	85.90	85.90	2	5,982	0.03%
2023/12/20	1	86.00	12	86.41	86.50	-11	5,833	-0.19%
2023/12/18	0	0.00	5.5	85.07	85.50	-5.5	5,517	-0.10%
2023/12/14	1.1	84.95	13	85.18	85.50	-11.9	5,312	-0.22%
2023/12/13	3	84.07	22	83.82	84.80	-19	5,223	-0.36%
2023/12/12	3	82.93	7	82.91	83.10	-4	5,215	-0.08%
2023/12/11	0	0.00	6.4	82.26	82.50	-6.4	5,183	-0.12%
2023/12/08	0	0.00	5	81.50	81.70	-5	5,160	-0.10%
2023/12/07	1	81.50	2.1	81.35	81.10	-1.1	5,228	-0.02%
2023/12/06	0	0.00	2	81.10	81.30	-2	5,337	-0.04%
2023/12/05	5	79.90	2	80.20	80.80	3	5,343	0.06%
2023/12/01	0	0.00	9	81.11	81.30	-9	5,371	-0.17%
2023/11/30	5	80.70	0	0.00	81.20	5	5,375	0.09%
2023/11/29	3	81.00	28	81.86	81.70	-25	5,281	-0.47%
2023/11/22	0	0.00	5	80.82	81.00	-5	5,469	-0.09%
2023/11/21	0	0.00	16	81.87	81.90	-16	5,630	-0.28%
2023/11/20	15	81.19	16	80.77	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	11.2	80.00	80.80	-11.2	5,985	-0.19%
2023/11/16	2	80.00	0.1	79.80	80.00	1.9	5,989	0.03%
2023/11/15	4	79.98	4	80.15	80.00	0	6,078	0.00%
2023/11/14	1	79.30	1.1	78.85	79.50	-0.1	6,138	0.00%
2023/11/10	5	77.30	15	78.20	78.30	-10	6,225	-0.16%
2023/11/09	0	0.00	5	78.30	78.00	-5	6,305	-0.08%
2023/11/08	0	0.00	5	78.10	78.00	-5	6,356	-0.08%
2023/11/06	0	0.00	8.1	77.58	77.50	-8.1	6,614	-0.12%
2023/11/03	6	76.53	0	0.00	76.70	6	6,670	0.09%
2023/11/02	0	0.00	0.1	77.30	77.20	-0.1	6,767	0.00%
2023/11/01	0	0.00	1	77.00	76.90	-1	6,838	-0.01%
2023/10/31	4	75.15	0	0.00	75.40	4	6,907	0.06%
2023/10/26	0	0.00	0.1	76.60	76.40	-0.1	7,180	0.00%
2023/10/24	0	0.00	3	76.10	76.80	-3	7,382	-0.04%
2023/10/23	0	0.00	2	75.75	75.40	-2	7,533	-0.03%
2023/10/20	4	75.35	0.1	75.90	76.00	3.9	7,910	0.05%
2023/10/18	6	77.32	1	76.30	76.90	5	8,554	0.06%
2023/10/17	1	76.60	4	79.00	77.00	-3	8,891	-0.03%
2023/10/16	0	0.00	1	78.00	77.60	-1	9,690	-0.01%
2023/10/13	5	78.70	0	0.00	77.90	5	11,707	0.04%
2023/10/12	1	78.20	4.4	78.70	78.90	-3.4	12,173	-0.03%
2023/10/11	0	0.00	7	78.56	78.10	-7	12,236	-0.06%
2023/10/06	0	0.00	9	77.74	77.60	-9	12,366	-0.07%
2023/10/05	0.1	77.00	6	77.60	77.70	-5.9	12,401	-0.05%
2023/10/04	0.3	76.00	0	0.00	76.20	0.3	12,360	0.00%
2023/10/03	0	0.00	1	77.60	77.40	-1	12,355	-0.01%
2023/10/02	0	0.00	0.1	77.00	76.60	-0.1	12,385	0.00%
2023/09/28	0	0.00	2	76.35	76.60	-2	12,507	-0.02%
2023/09/26	3	76.13	6	76.00	76.00	-3	12,860	-0.02%
2023/09/25	1	76.60	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	21	76.91	77.00	-21	13,190	-0.16%
2023/09/21	0	0.00	1	76.30	76.50	-1	13,295	-0.01%
2023/09/20	0	0.00	2	77.40	77.00	-2	13,295	-0.02%
2023/09/19	0	0.00	1	77.30	77.20	-1	13,334	-0.01%
2023/09/18	3	77.50	0	0.00	77.30	3	13,443	0.02%
2023/09/15	1	77.90	2	77.90	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	2	77.65	77.50	-2	13,389	-0.01%
2023/09/13	1	76.50	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	2	76.75	76.70	-2	14,226	-0.01%
2023/09/11	5	76.12	0	0.00	74.90	5	14,315	0.03%
2023/09/08	0	0.00	11	77.73	78.10	-11	14,255	-0.08%
2023/09/07	3	77.80	0	77.90	77.70	3	14,309	0.02%
2023/09/06	0	78.00	0	0.00	77.80	0	14,359	0.00%
2023/09/04	12.1	77.41	0	0.00	77.30	12.1	14,516	0.08%
2023/09/01	3.1	77.64	1	77.50	77.70	2.1	14,570	0.01%
2023/08/31	2	78.20	4	78.50	78.00	-2	14,595	-0.01%
2023/08/30	1	78.60	1	78.40	78.50	0	14,722	0.00%
2023/08/29	13	78.47	3	77.97	78.30	10	14,915	0.07%
2023/08/28	1	78.90	12	79.16	78.70	-11	14,904	-0.07%
2023/08/25	0.2	79.26	13.1	79.45	78.90	-12.9	14,987	-0.09%
2023/08/24	1.1	80.19	15	79.83	80.10	-14	14,881	-0.09%
2023/08/23	2	77.90	14	78.48	78.70	-12	14,565	-0.08%
2023/08/22	1	77.80	13.1	77.65	77.80	-12.1	14,486	-0.08%
2023/08/21	1.1	76.83	1	77.50	76.70	0.1	14,343	0.00%
2023/08/18	1.1	77.78	3	77.40	76.90	-1.9	14,225	-0.01%
2023/08/17	4	76.35	6	76.73	77.30	-2	14,094	-0.01%
2023/08/16	5	76.62	7	76.93	77.40	-2	13,978	-0.01%
2023/08/15	1	76.50	4.1	76.60	76.60	-3.1	13,908	-0.02%
2023/08/14	3	75.40	1.3	75.46	75.50	1.7	13,846	0.01%
2023/08/11	0	0.00	10.3	76.20	76.20	-10.3	13,859	-0.07%
2023/08/10	5	75.20	1	75.30	76.10	4	13,824	0.03%
2023/08/09	1	79.00	6	78.48	78.40	-5	13,609	-0.04%
2023/08/08	1.1	77.00	2	77.35	77.50	-0.9	13,510	-0.01%
2023/08/07	1.1	77.06	2	76.65	76.70	-0.9	13,417	-0.01%
2023/08/04	2	75.85	8.1	76.07	76.70	-6.1	13,310	-0.05%
2023/08/02	2	75.85	2	76.20	75.80	0	13,195	0.00%
2023/08/01	1.2	76.23	0	0.00	76.20	1.2	13,033	0.01%
2023/07/31	21.1	77.17	3	76.97	76.40	18.1	12,942	0.14%
2023/07/28	3.1	77.29	11	78.27	78.70	-7.9	12,711	-0.06%
2023/07/27	40.4	77.80	14	77.36	77.50	26.4	12,594	0.21%
2023/07/26	0	0.00	3	78.77	78.80	-3	12,450	-0.02%
2023/07/25	6.1	80.78	7	80.73	80.20	-0.9	12,303	-0.01%
2023/07/24	20	79.28	21	78.89	78.80	-1	11,989	-0.01%
2023/07/21	6	76.03	0.3	76.23	76.60	5.7	11,653	0.05%
2023/07/20	10.2	76.74	5	76.18	76.10	5.2	11,433	0.05%
2023/07/19	32.3	80.43	47.1	80.52	76.80	-14.8	11,091	-0.13%
2023/07/18	94.4	85.47	35	87.83	84.20	59.4	10,245	0.58%
2023/07/17	15	80.30	25	81.34	81.90	-10	8,199	-0.12%
2023/07/14	3.1	74.67	6	75.08	74.50	-2.9	7,719	-0.04%
2023/07/13	11	72.82	15.1	74.78	74.20	-4.1	7,601	-0.05%
2023/07/12	7.1	71.64	0	0.00	72.10	7.1	7,436	0.10%
2023/07/10	1	70.20	0	0.00	69.90	1	7,371	0.01%
2023/07/07	2	70.25	10	70.20	70.50	-8	7,383	-0.11%
2023/07/06	6	70.95	2.1	71.10	70.70	3.9	7,363	0.05%
2023/07/05	8.1	71.74	0	0.00	71.50	8.1	7,229	0.11%
2023/07/04	10.1	72.56	11	73.24	72.20	-0.9	7,130	-0.01%
2023/07/03	13	75.92	18	76.05	76.00	-5	6,909	-0.07%
2023/06/30	0	0.00	1.1	74.91	74.80	-1.1	6,771	-0.02%
2023/06/29	0	0.00	1	75.70	75.10	-1	6,656	-0.02%
2023/06/28	3	74.93	0	0.00	74.80	3	6,578	0.05%
2023/06/27	6	74.37	20.1	74.00	74.70	-14.1	6,554	-0.22%
2023/06/26	3	75.40	4.1	75.80	75.30	-1.1	6,478	-0.02%
2023/06/21	7	76.67	2	76.75	77.00	5	6,359	0.08%
2023/06/20	14	76.49	4.1	76.60	76.40	9.9	6,345	0.16%
2023/06/19	4	77.48	0.1	77.00	77.10	3.9	6,266	0.06%
2023/06/16	5	80.16	34.5	80.64	79.30	-29.5	6,128	-0.48%
2023/06/15	0	0.00	1	79.40	79.40	-1	5,369	-0.02%
2023/06/14	0.1	77.80	0	0.00	78.00	0.1	5,251	0.00%
2023/06/13	0.2	77.59	0	0.00	78.00	0.2	5,214	0.00%
2023/06/12	0.3	77.58	1	78.20	77.60	-0.7	5,273	-0.01%
2023/06/09	0	0.00	10.1	78.30	78.10	-10.1	5,217	-0.19%
2023/06/08	0.1	77.98	7.1	78.21	77.40	-7	5,167	-0.14%
2023/06/07	0.1	77.60	1	78.10	78.20	-0.9	5,067	-0.02%
2023/06/06	5	77.52	5.2	77.96	77.50	-0.2	4,999	0.00%
2023/06/05	5.1	77.85	5.1	78.37	78.00	0	4,932	0.00%
2023/06/02	1	76.10	28	76.22	77.10	-27	4,767	-0.57%
2023/06/01	3.1	75.25	2	75.69	75.70	1.1	4,541	0.02%
2023/05/31	0	0.00	1	75.50	75.30	-1	4,480	-0.02%
2023/05/30	1	75.20	4	75.00	75.00	-3	4,343	-0.07%
2023/05/26	0.1	73.60	4	74.28	74.50	-3.9	4,279	-0.09%
2023/05/25	0	0.00	1	73.70	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	2	73.10	73.50	-2	4,171	-0.05%
2023/05/22	0	0.00	1	73.50	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	4	72.95	73.20	-4	4,072	-0.10%
2023/05/18	2	72.30	1	72.30	72.40	1	3,997	0.03%
2023/05/17	0	0.00	11.3	71.92	72.30	-11.3	3,986	-0.28%
2023/05/16	0	0.00	3.4	71.15	71.30	-3.4	3,882	-0.09%
2023/05/11	0	0.00	3	70.80	70.70	-3	3,826	-0.08%
2023/05/09	0	0.00	0.2	70.30	70.50	-0.2	3,837	-0.01%
2023/05/08	0	0.00	0.2	70.00	70.30	-0.2	3,910	-0.01%
2023/05/03	1	69.90	0	0.00	70.20	1	3,972	0.03%
2023/04/27	1	69.50	0	0.00	69.60	1	4,145	0.02%
2023/04/26	0	0.00	1	69.80	69.70	-1	4,071	-0.02%
2023/04/24	1	69.50	1	69.70	69.70	0	3,855	0.00%
2023/04/21	0	0.00	4	70.35	70.10	-4	3,774	-0.11%
2023/04/19	0	0.00	5	70.26	70.20	-5	3,723	-0.13%
2023/04/17	0	0.00	1	70.70	70.70	-1	3,715	-0.03%
2023/04/14	2	70.00	0	0.00	70.20	2	3,662	0.05%
2023/04/13	4	70.03	0	0.00	70.30	4	3,653	0.11%
2023/04/12	0	0.00	1	70.60	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	0.1	69.90	70.40	-0.1	3,604	0.00%
2023/04/10	2.2	69.99	0	0.00	69.90	2.2	3,573	0.06%
2023/04/07	0.2	70.20	0	0.00	70.40	0.2	3,558	0.01%
2023/04/06	0	0.00	2	70.30	70.50	-2	3,537	-0.06%
2023/03/31	5	70.00	4	69.60	69.70	1	3,480	0.03%
2023/03/30	1	69.70	9	69.76	69.90	-8	3,647	-0.22%
2023/03/29	0.1	69.60	0	0.00	69.90	0.1	3,876	0.00%
2023/03/28	0.2	69.53	0	0.00	69.50	0.2	4,095	0.00%
2023/03/27	5	69.90	6	69.88	69.90	-1	4,367	-0.02%
2023/03/24	0.2	69.65	2	69.80	69.90	-1.8	4,654	-0.04%
2023/03/23	0	0.00	2	69.55	69.80	-2	4,667	-0.04%
2023/03/22	0	0.00	13	69.36	69.40	-13	4,691	-0.28%
2023/03/21	5	68.60	4	68.93	69.30	1	4,771	0.02%
2023/03/20	0	0.00	6	68.00	68.40	-6	4,785	-0.13%
2023/03/17	3	68.10	1	68.10	67.90	2	4,828	0.04%
2023/03/16	1.6	66.38	1	66.60	67.40	0.6	4,805	0.01%
2023/03/15	14.1	67.35	11	66.60	66.60	3.1	4,826	0.06%
2023/03/14	0.4	69.00	2	69.10	69.00	-1.6	4,722	-0.03%
2023/03/13	0.4	68.75	1	68.60	69.40	-0.6	4,759	-0.01%
2023/03/10	0.1	68.70	1	69.20	69.00	-0.9	4,742	-0.02%
2023/03/08	0.1	69.40	4	69.48	69.80	-3.9	4,829	-0.08%
2023/03/07	1	69.79	2	69.55	69.90	-1	4,838	-0.02%
2023/03/06	2	68.50	4	68.85	69.00	-2	4,816	-0.04%
2023/03/03	0.1	68.30	0	0.00	68.30	0.1	4,817	0.00%
2023/03/02	0	0.00	2	68.05	68.40	-2	4,844	-0.04%
2023/03/01	0	0.00	3	68.07	68.00	-3	4,827	-0.06%
2023/02/24	0	68.40	0	0.00	68.00	0	4,830	0.00%
2023/02/23	0	0.00	2.1	68.44	68.50	-2.1	4,810	-0.04%
2023/02/22	0	0.00	5	67.94	68.20	-5	4,832	-0.10%
2023/02/20	0.1	67.60	0	0.00	67.80	0.1	4,911	0.00%
2023/02/17	1	67.00	1	67.50	67.50	0	4,942	0.00%
2023/02/16	1	67.00	0	0.00	67.00	1	5,009	0.02%
2023/02/15	0	0.00	3	66.87	67.20	-3	5,110	-0.06%
2023/02/14	0.1	66.80	8	66.86	66.70	-7.9	5,099	-0.15%
2023/02/13	12.1	66.76	4.5	67.06	67.10	7.6	5,107	0.15%
2023/02/10	0	0.00	1	66.50	66.60	-1	5,092	-0.02%
2023/02/09	0	0.00	6	66.60	66.50	-6	5,098	-0.12%
2023/02/08	0	0.00	0	66.60	66.20	0	5,142	0.00%
2023/02/07	0	0.00	10	66.42	66.60	-10	5,177	-0.19%
2023/02/06	0	0.00	2	66.15	66.10	-2	5,186	-0.04%
2023/02/03	0.1	65.40	1	65.40	65.40	-0.9	5,143	-0.02%
2023/02/02	0	0.00	0.4	65.40	65.40	-0.4	5,212	-0.01%
2023/02/01	0	0.00	2	64.80	65.00	-2	5,234	-0.04%
2023/01/31	0.1	65.30	0	0.00	64.50	0.1	5,257	0.00%
2023/01/30	5	65.30	3	65.33	65.60	2	5,172	0.04%
2023/01/16	0.1	64.30	1	65.00	64.50	-1	5,159	-0.02%
2023/01/13	0	64.30	0	0.00	64.30	0	5,166	0.00%
2023/01/12	0.1	64.50	0	0.00	64.50	0.1	5,310	0.00%
2023/01/11	0	0.00	0.1	64.60	64.50	-0.1	5,367	0.00%
2023/01/10	0.6	64.60	0	0.00	64.50	0.6	5,497	0.01%
2023/01/09	0.1	64.40	2	64.50	64.80	-2	5,566	-0.04%
2023/01/06	1	63.90	2	64.20	64.00	-1	5,574	-0.02%
2023/01/05	0.1	63.60	0	0.00	63.80	0.1	5,595	0.00%
2023/01/04	0	63.50	0	0.00	63.50	0	5,611	0.00%
2023/01/03	0	63.40	0	0.00	63.70	0	5,662	0.00%
2022/12/30	0	0.00	0	63.60	63.50	0	5,676	0.00%
2022/12/29	0.1	63.30	0	0.00	63.80	0.1	5,728	0.00%
2022/12/28	0.1	63.40	0	0.00	63.80	0.1	5,770	0.00%
2022/12/27	0.1	63.60	0	0.00	63.60	0.1	5,809	0.00%
2022/12/26	0.1	63.60	0	0.00	63.80	0.1	5,856	0.00%
2022/12/23	4	63.60	5	63.92	64.20	-1	5,962	-0.02%
2022/12/22	0.2	63.75	0.4	64.20	64.00	-0.2	6,001	0.00%
2022/12/20	0	0.00	5	63.66	63.60	-5	5,618	-0.09%
2022/12/19	1	62.40	0	0.00	63.80	1	5,419	0.02%
2022/12/16	0	0.00	1.2	63.02	64.00	-1.2	5,185	-0.02%
2022/12/15	0.1	63.20	0	0.00	63.50	0.1	5,006	0.00%
2022/12/13	0	0.00	1	62.90	63.20	-1	5,120	-0.02%
2022/12/08	1.1	62.56	0	0.00	62.20	1.1	5,305	0.02%
2022/12/07	0.2	63.00	0	0.00	63.00	0.2	5,366	0.00%
2022/12/06	0	0.00	1	62.90	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	1.2	62.27	63.50	-1.2	5,390	-0.02%
2022/12/02	1	61.50	2	61.90	61.90	-1	5,361	-0.02%
2022/12/01	0.3	61.80	1	62.00	61.70	-0.7	5,372	-0.01%
2022/11/30	2	61.20	1	61.30	62.00	1	5,351	0.02%
2022/11/29	0	0.00	4	60.80	61.50	-4	5,417	-0.07%
2022/11/28	1	60.50	1	60.40	60.70	0	5,446	0.00%
2022/11/25	0.2	60.04	0	0.00	60.20	0.2	5,454	0.00%
2022/11/24	1	60.20	1.2	59.99	60.20	-0.2	5,506	0.00%
2022/11/23	0.2	59.30	0	0.00	59.20	0.2	5,519	0.00%
2022/11/22	0	59.23	0	0.00	59.30	0	5,533	0.00%
2022/11/21	0.4	59.83	0	0.00	59.40	0.4	5,504	0.01%
2022/11/18	0	0.00	4	60.00	60.30	-4	5,487	-0.07%
2022/11/17	0.1	59.86	0	0.00	60.30	0.1	5,470	0.00%
2022/11/16	0	60.20	2	60.40	60.40	-2	5,481	-0.04%
2022/11/15	0	60.60	1	60.70	60.60	-1	5,468	-0.02%
2022/11/14	0	0.00	3.2	60.55	60.40	-3.2	5,454	-0.06%
2022/11/11	1.1	59.22	7	59.97	60.00	-6	5,398	-0.11%
2022/11/09	1	58.11	0	0.00	58.40	1	5,356	0.02%
2022/11/08	3.1	57.87	0	0.00	58.10	3.1	5,399	0.06%
2022/11/07	0.1	57.60	0.1	57.50	57.70	0	5,423	0.00%
2022/11/04	0.2	56.57	0	0.00	56.90	0.2	5,440	0.00%
2022/11/03	0.1	56.80	0	0.00	56.40	0.1	5,432	0.00%
2022/11/02	0.2	58.29	0	0.00	57.50	0.2	5,429	0.00%
2022/11/01	0.1	58.50	0	0.00	58.40	0.1	5,431	0.00%
2022/10/31	0	0.00	3	58.77	59.00	-3	5,488	-0.05%
2022/10/28	1.1	57.10	0	0.00	56.70	1.1	5,441	0.02%
2022/10/27	1	56.60	2	56.55	56.70	-1	5,454	-0.02%
2022/10/26	0	56.55	0.2	56.40	56.70	-0.2	5,491	0.00%
2022/10/25	0.1	56.71	0	0.00	56.20	0.1	5,495	0.00%
2022/10/24	0	56.80	1	57.00	56.90	-1	5,554	-0.02%
2022/10/21	0	56.40	0	0.00	56.00	0	5,546	0.00%
2022/10/20	1.1	55.45	0	0.00	55.90	1.1	5,525	0.02%
2022/10/19	0	56.90	0	0.00	56.70	0	5,397	0.00%
2022/10/18	1.1	57.19	0	0.00	56.60	1.1	5,355	0.02%
2022/10/17	0	0.00	1	57.90	57.60	-1	5,312	-0.02%
2022/10/14	1	57.40	0	0.00	57.30	1	5,331	0.02%
2022/10/13	1	56.71	2	57.15	57.20	-1	5,384	-0.02%
2022/10/12	1	57.30	1	57.60	57.30	0	5,438	0.00%
2022/10/11	2.1	57.37	1	57.60	57.30	1.1	5,491	0.02%
2022/10/07	0	58.70	0	0.00	58.20	0	5,426	0.00%
2022/10/06	1	58.50	0	0.00	59.00	1	5,460	0.02%
2022/10/05	1	59.10	1	59.60	59.30	0	5,456	0.00%
2022/10/04	10	58.90	10	59.30	59.10	0	5,430	0.00%
2022/10/03	0.1	58.00	0	0.00	57.50	0.1	5,383	0.00%
2022/09/30	2	58.50	0	0.00	58.50	2	5,397	0.04%
2022/09/29	0	59.40	0	0.00	59.20	0	5,353	0.00%
2022/09/28	1	60.00	0	0.00	59.20	1	5,353	0.02%
2022/09/27	0	59.60	1	59.60	59.50	-1	5,346	-0.02%
2022/09/26	0.2	59.69	1	59.80	59.30	-0.8	5,384	-0.01%
2022/09/23	3	60.57	1	60.50	60.40	2	5,451	0.04%
2022/09/22	2.3	61.35	0	0.00	61.50	2.3	5,844	0.04%
2022/09/21	0.2	63.23	0	0.00	63.10	0.2	5,881	0.00%
2022/09/19	0.1	63.40	0.2	63.70	63.10	-0.1	5,783	0.00%
2022/09/16	0.6	63.26	2	63.55	63.50	-1.4	5,743	-0.03%
2022/09/15	5.2	63.61	0	0.00	63.70	5.2	5,614	0.09%
2022/09/14	3.2	63.79	0	0.00	63.40	3.2	5,603	0.06%
2022/09/13	0	0.00	9.4	65.22	65.50	-9.4	5,593	-0.17%
2022/09/12	1	63.90	0.2	64.00	63.90	0.8	5,592	0.01%
2022/09/08	1.2	63.66	0	0.00	63.70	1.2	5,677	0.02%
2022/09/07	0.4	64.15	0	0.00	64.40	0.4	5,696	0.01%
2022/09/06	0	0.00	4	64.50	64.50	-4	5,681	-0.07%
2022/09/05	0	0.00	6.4	64.40	64.50	-6.4	5,657	-0.11%
2022/09/02	3.3	62.51	0	62.80	62.10	3.2	5,585	0.06%
2022/09/01	1.2	62.75	2	63.05	63.10	-0.8	5,556	-0.01%
2022/08/31	3	63.83	0	0.00	63.60	3	5,551	0.05%
2022/08/30	4	63.85	1.1	64.26	64.10	2.9	5,518	0.05%
2022/08/29	0	63.60	0	0.00	63.30	0	5,527	0.00%
2022/08/26	0	0.00	3	64.10	64.20	-3	5,538	-0.05%
2022/08/25	2	63.75	0	0.00	63.80	2	5,583	0.04%
2022/08/24	8	63.90	1	63.60	63.60	7	5,601	0.12%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/22	0	63.60	3	63.87	64.20	-3	5,821	-0.05%
2022/08/19	2	62.90	4	63.00	63.00	-2	5,807	-0.03%
2022/08/18	2	62.70	12.6	63.01	63.00	-10.6	5,827	-0.18%
2022/08/17	1	62.30	1	62.90	62.80	0	5,857	0.00%
2022/08/16	2.2	62.40	0	0.00	62.20	2.2	5,858	0.04%
2022/08/15	5.3	63.25	0	0.00	63.00	5.3	5,812	0.09%
2022/08/12	2	64.15	7	65.11	64.50	-5	5,768	-0.09%
2022/08/11	0	63.80	5	63.92	63.70	-5	5,763	-0.09%
2022/08/10	0	0.00	1	63.10	63.00	-1	5,813	-0.02%
2022/08/09	0	62.40	0	0.00	62.70	0	5,867	0.00%
2022/08/05	1.1	62.02	1	62.00	62.00	0.1	6,189	0.00%
2022/08/04	1	62.40	0	0.00	63.00	1	6,211	0.02%
2022/08/03	0	62.90	0	0.00	63.10	0	6,229	0.00%
2022/08/02	0	0.00	3	62.87	63.00	-3	6,251	-0.05%
2022/08/01	1	62.40	0	0.00	62.30	1	6,214	0.02%
2022/07/29	0	0.00	1	62.90	62.20	-1	6,215	-0.02%
2022/07/28	0	0.00	1	61.90	62.30	-1	6,139	-0.02%
2022/07/26	1	61.00	0	0.00	60.80	1	6,119	0.02%
2022/07/25	2	61.80	3	61.77	61.60	-1	6,160	-0.02%
2022/07/22	0	0.00	1	61.00	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	3	59.87	60.50	-3	6,216	-0.05%
2022/07/20	3	59.07	1	59.50	59.40	2	6,235	0.03%
2022/07/19	0.1	58.60	0	0.00	58.80	0.1	6,289	0.00%
2022/07/18	0	58.60	0	0.00	58.70	0	6,313	0.00%
2022/07/14	0.1	59.20	4	59.10	59.20	-3.9	6,450	-0.06%
2022/07/13	0	0.00	1	58.30	57.70	-1	6,420	-0.02%
2022/07/12	0	56.68	0	0.00	56.70	0	6,400	0.00%
2022/07/11	0	57.57	0	0.00	57.40	0	6,416	0.00%
2022/07/08	1	56.50	2	57.35	57.40	-1	6,420	-0.02%
2022/07/07	0	0.00	3.3	56.41	56.70	-3.3	6,437	-0.05%
2022/07/06	3	55.63	21	55.70	55.10	-18	6,481	-0.28%
2022/07/04	5	55.78	0	0.00	55.70	5	6,456	0.08%
2022/07/01	4	58.15	1.3	57.95	57.10	2.7	6,479	0.04%
2022/06/30	46.7	59.03	2	58.15	57.00	44.7	6,414	0.70%
2022/06/29	5	67.06	2	67.40	66.80	3	6,015	0.05%
2022/06/28	1	68.30	0	0.00	68.20	1	5,905	0.02%
2022/06/27	0	0.00	0	68.90	68.70	0	5,899	0.00%
2022/06/24	1	68.00	3	68.40	68.50	-2	5,877	-0.03%
2022/06/23	1	68.50	8	67.70	67.50	-7	5,895	-0.12%
2022/06/22	0	0.00	2	68.90	68.20	-2	5,915	-0.03%
2022/06/21	2	69.55	10	68.80	69.10	-8	6,024	-0.13%
2022/06/20	0	0.00	1	69.20	68.30	-1	6,034	-0.02%
2022/06/17	0	0.00	0.4	70.00	69.90	-0.4	6,074	-0.01%
2022/06/16	1	69.50	13	69.40	68.80	-12	6,000	-0.20%
2022/06/15	1	69.00	30	68.93	68.80	-29	6,342	-0.46%
2022/06/13	0	0.00	1	69.00	68.70	-1	6,625	-0.02%
2022/06/10	0	0.00	1	69.00	68.70	-1	6,724	-0.01%
2022/06/08	1	69.70	12	69.58	69.20	-11	7,116	-0.15%
2022/06/07	1	69.40	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0	0.00	7	69.50	69.50	-7	7,135	-0.10%
2022/05/31	0	0.00	10.2	67.82	69.60	-10.2	7,348	-0.14%
2022/05/27	0	0.00	2	67.10	67.00	-2	7,128	-0.03%
2022/05/26	10	66.28	0	0.00	65.90	10	7,201	0.14%
2022/05/25	0	0.00	1	65.60	65.90	-1	7,231	-0.01%
2022/05/24	0	0.00	0	65.30	64.90	0	7,279	0.00%
2022/05/23	1	65.30	0	0.00	65.30	1	7,278	0.01%
2022/05/20	3	65.40	0.4	65.70	65.30	2.6	7,296	0.04%
2022/05/19	1	65.00	10	64.40	64.70	-9	7,274	-0.12%
2022/05/18	10	64.80	0	0.00	65.20	10	7,214	0.14%
2022/05/17	0.1	65.20	0	0.00	64.50	0.1	7,177	0.00%
2022/05/16	3.4	64.64	21	64.81	64.20	-17.6	7,123	-0.25%
2022/05/13	29.1	64.98	13	64.68	64.60	16.1	7,048	0.23%
2022/05/12	1.2	68.04	0	0.00	67.70	1.2	6,802	0.02%
2022/05/11	1	68.50	11	68.82	68.50	-10	6,716	-0.15%
2022/05/10	0.2	69.01	1	68.90	69.70	-0.8	6,755	-0.01%
2022/05/09	0.3	69.70	24	69.80	69.40	-23.7	6,795	-0.35%
2022/05/05	0	0.00	1	71.10	70.90	-1	6,821	-0.01%
2022/05/03	0	0.00	1.6	70.23	70.40	-1.6	6,908	-0.02%
2022/04/29	1	69.70	1	69.70	70.30	0	6,988	0.00%
2022/04/28	3.3	69.03	0	0.00	69.40	3.3	7,031	0.05%
2022/04/27	2.4	69.92	0	0.00	69.90	2.4	6,982	0.03%
2022/04/26	0	0.00	1	71.50	71.30	-1	7,134	-0.01%
2022/04/25	1.1	70.22	26	70.04	70.50	-24.9	7,315	-0.34%
2022/04/22	0.1	71.30	2.2	71.75	72.00	-2.1	7,200	-0.03%
2022/04/21	0	0.00	2	71.60	71.90	-2	7,147	-0.03%
2022/04/20	10	70.36	0	0.00	70.70	10	7,091	0.14%
2022/04/19	0	0.00	5	70.30	70.00	-5	6,993	-0.07%
2022/04/18	8.4	70.06	0	0.00	70.50	8.4	7,016	0.12%
2022/04/15	3.5	70.69	7	70.60	70.30	-3.5	7,000	-0.05%
2022/04/14	0.2	71.30	0	0.00	71.50	0.2	6,987	0.00%
2022/04/13	0.2	71.10	14	71.12	71.50	-13.8	7,074	-0.20%
2022/04/12	0	0.00	2	71.55	71.00	-2	7,071	-0.03%
2022/04/11	0.3	70.76	0	0.00	70.80	0.3	7,046	0.00%
2022/04/08	0	0.00	1	71.50	71.60	-1	7,041	-0.01%
2022/04/07	0.2	71.20	1	71.10	71.10	-0.8	7,028	-0.01%
2022/04/06	1	71.50	0	0.00	71.60	1	6,920	0.01%
2022/04/01	0.2	72.00	0	0.00	72.50	0.2	6,933	0.00%
2022/03/31	0.2	72.30	0	72.50	72.40	0.2	6,919	0.00%
2022/03/30	0	72.70	1	72.80	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	4	72.70	72.80	-4	6,864	-0.06%
2022/03/28	0.2	72.50	2	72.70	72.80	-1.8	6,831	-0.03%
2022/03/25	0	0.00	13	73.37	73.60	-13	6,816	-0.19%
2022/03/24	1	73.00	3.1	73.30	73.60	-2.1	6,793	-0.03%
2022/03/23	1	72.80	2.2	72.94	73.00	-1.2	6,702	-0.02%
2022/03/22	2.3	72.29	19.4	72.06	72.80	-17.1	6,628	-0.26%
2022/03/21	0.4	72.00	3	72.20	71.90	-2.6	6,518	-0.04%
2022/03/18	0	0.00	1	72.70	72.80	-1	6,492	-0.02%
2022/03/17	0	0.00	21	72.56	72.90	-21	6,112	-0.34%
2022/03/16	7	71.77	20	71.87	72.10	-13	5,956	-0.22%
2022/03/15	3	70.80	4.4	70.98	71.60	-1.4	5,852	-0.02%
2022/03/14	1	71.30	27.8	71.37	71.60	-26.8	5,755	-0.46%
2022/03/11	4.2	70.51	10	70.45	70.40	-5.8	5,584	-0.10%
2022/03/10	5	69.20	0.3	69.40	69.60	4.7	5,413	0.09%
2022/03/09	1	68.50	4	68.75	68.90	-3	5,413	-0.06%
2022/03/08	0	0.00	16	68.31	68.60	-16	5,452	-0.29%
2022/03/07	2	67.75	2	68.35	67.60	0	5,354	0.00%
2022/03/03	0	0.00	1	70.00	70.20	-1	5,392	-0.02%
2022/03/02	0	0.00	2	70.05	69.90	-2	5,409	-0.04%
2022/03/01	1	70.30	4	69.98	70.30	-3	5,422	-0.06%
2022/02/25	0	68.90	3.2	68.74	69.10	-3.2	5,328	-0.06%
2022/02/24	1	69.10	1.3	68.80	69.00	-0.3	5,286	0.00%
2022/02/23	0	0.00	1	69.40	69.80	-1	5,235	-0.02%
2022/02/22	2	69.25	1	69.60	69.60	1	5,238	0.02%
2022/02/21	4	69.77	6	70.10	70.10	-2	5,236	-0.04%
2022/02/18	2	70.00	0	0.00	70.10	2	5,306	0.04%
2022/02/17	0	0.00	2	70.25	70.30	-2	5,349	-0.04%
2022/02/16	0	0.00	1	69.70	69.80	-1	5,368	-0.02%
2022/02/15	4	69.33	3	69.20	69.10	1	5,457	0.02%
2022/02/14	3	69.63	1	69.80	69.60	2	5,494	0.04%
2022/02/11	0	0.00	3	70.40	70.60	-3	5,513	-0.05%
2022/02/10	1	70.40	8	70.86	70.80	-7	5,540	-0.13%
2022/02/09	3	70.20	8	70.35	70.80	-5	5,515	-0.09%
2022/01/26	2.1	69.41	21	69.61	69.30	-18.9	5,489	-0.35%
2022/01/25	5.1	69.92	3	70.00	69.90	2.1	5,829	0.04%
2022/01/24	2.6	70.16	18.1	70.41	70.80	-15.5	5,792	-0.27%
2022/01/21	1	70.10	41	69.96	70.40	-40	5,745	-0.70%
2022/01/20	0	0.00	7	70.69	70.90	-7	5,651	-0.12%
2022/01/19	0.1	70.50	13.2	70.82	71.00	-13.1	5,613	-0.23%
2022/01/18	4	70.05	21	70.24	70.40	-17	5,451	-0.31%
2022/01/17	0.1	69.10	2	69.00	69.00	-1.9	5,157	-0.04%
2022/01/14	1	69.00	1	69.80	69.00	0	5,171	0.00%
2022/01/13	10	69.31	2	69.15	69.30	8	5,198	0.15%
2022/01/12	3	68.83	0	0.00	69.30	3	5,218	0.06%
2022/01/11	0	0.00	3	69.00	69.10	-3	5,242	-0.06%
2022/01/07	2	68.95	8	68.91	69.10	-6	5,255	-0.11%
2022/01/06	0	0.00	2	69.30	69.30	-2	5,247	-0.04%
2022/01/05	0	0.00	11	68.71	68.90	-11	5,207	-0.21%
2022/01/04	11	68.12	0	0.00	68.30	11	5,251	0.21%
2022/01/03	1	68.90	7	69.16	68.90	-6	5,199	-0.12%
2021/12/30	0	0.00	2	69.00	69.10	-2	5,216	-0.04%
2021/12/29	0	0.00	17	69.29	69.30	-17	5,230	-0.33%
2021/12/28	0	0.00	1	69.10	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	1	68.80	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	8	68.69	68.70	-8	5,275	-0.15%
2021/12/22	1	68.80	6	68.53	68.50	-5	5,294	-0.09%
2021/12/21	0	0.00	5	68.70	68.70	-5	5,306	-0.09%
2021/12/20	1	68.00	1	68.50	68.50	0	5,312	0.00%
2021/12/17	1	68.20	2	68.15	68.20	-1	5,402	-0.02%
2021/12/16	1	67.80	3.1	67.90	67.90	-2.1	5,404	-0.04%
2021/12/15	10	67.28	1	67.70	67.70	9	5,462	0.16%
2021/12/14	2	67.40	2	67.55	67.50	0	5,527	0.00%
2021/12/10	4	67.80	3	68.10	67.90	1	5,489	0.02%
2021/12/09	0	0.00	3	67.80	68.00	-3	5,482	-0.05%
2021/12/08	0	0.00	4	67.00	67.10	-4	5,438	-0.07%
2021/12/07	1	67.00	0	0.00	66.80	1	5,387	0.02%
2021/12/06	1	66.70	1	66.90	66.90	0	5,381	0.00%
2021/12/03	1	66.60	0	0.00	66.40	1	5,382	0.02%
2021/12/02	13.1	66.53	0	0.00	66.40	13.1	5,331	0.24%
2021/12/01	1	66.50	1	66.90	66.90	0	5,259	0.00%
2021/11/30	1	67.00	1	67.30	66.60	0	5,250	0.00%
2021/11/29	1	66.70	0	0.00	67.00	1	5,112	0.02%
2021/11/26	10	67.40	26	67.31	67.30	-16	5,111	-0.31%
2021/11/25	6	67.82	5	67.84	67.80	1	5,201	0.02%
2021/11/24	4.1	68.42	0	0.00	68.10	4.1	5,184	0.08%
2021/11/22	0	0.00	6.2	68.48	68.20	-6.2	5,195	-0.12%
2021/11/19	1	68.00	0	0.00	68.10	1	5,249	0.02%
2021/11/18	6	68.30	4.4	68.48	68.30	1.6	5,245	0.03%
2021/11/17	1	68.70	3	68.70	68.00	-2	5,224	-0.04%
2021/11/16	5	68.20	1	68.20	68.40	4	5,203	0.08%
2021/11/15	4	67.93	6	68.20	68.00	-2	5,251	-0.04%
2021/11/12	6.2	67.19	1	67.20	67.70	5.2	5,276	0.10%
2021/11/11	1	68.00	3	67.70	67.90	-2	5,244	-0.04%
2021/11/10	4.5	68.56	1	68.40	68.40	3.5	5,304	0.07%
2021/11/08	2	68.25	2	68.30	68.50	0	5,461	0.00%
2021/11/05	5	68.40	0	0.00	69.00	5	5,496	0.09%
2021/11/04	0	0.00	0.7	69.20	69.30	-0.7	5,483	-0.01%
2021/11/03	2.2	69.68	15	69.60	69.50	-12.8	5,504	-0.23%
2021/11/02	23	70.04	23.1	69.93	69.30	-0.1	5,477	0.00%
2021/11/01	0	67.70	1	67.80	68.10	-1	5,329	-0.02%
2021/10/29	0	67.60	0	0.00	68.00	0	5,344	0.00%
2021/10/28	0	0.00	3	67.73	67.90	-3	5,340	-0.06%
2021/10/27	0	67.50	0	0.00	67.70	0	5,372	0.00%
2021/10/26	2	67.90	1	67.80	67.90	1	5,448	0.02%
2021/10/25	1	67.20	1	67.10	67.10	0	5,456	0.00%
2021/10/22	1	67.30	0	0.00	67.40	1	5,540	0.02%
2021/10/21	1	67.40	0.1	67.90	67.40	1	5,629	0.02%
2021/10/20	1	67.90	0	0.00	67.80	1	5,599	0.02%
2021/10/19	1	67.80	1	68.20	67.90	0	5,613	0.00%
2021/10/18	1	67.60	1.1	67.90	67.80	-0.1	5,644	0.00%
2021/10/15	1	67.50	2	67.50	67.70	-1	5,681	-0.02%
2021/10/14	3	67.53	5	67.98	67.40	-2	5,724	-0.03%
2021/10/13	2	67.85	2	67.80	67.80	0	5,744	0.00%
2021/10/12	1.4	67.64	1	67.70	67.70	0.4	5,787	0.01%
2021/10/08	1	66.90	0	0.00	66.80	1	5,786	0.02%
2021/10/07	13	67.06	12	67.17	66.80	1	5,886	0.02%
2021/10/04	0	0.00	6	66.40	66.10	-6	6,293	-0.10%
2021/10/01	0	0.00	1	65.90	66.00	-1	6,320	-0.02%
2021/09/30	3	66.50	0	0.00	67.00	3	6,337	0.05%
2021/09/29	0	0.00	2	65.70	65.80	-2	6,376	-0.03%
2021/09/28	1	66.50	0	0.00	66.50	1	6,517	0.02%
2021/09/27	5	67.16	8	67.21	67.20	-3	6,647	-0.05%
2021/09/24	2	67.40	7.1	67.25	67.10	-5.1	6,925	-0.07%
2021/09/23	0	0.00	3	65.96	66.10	-3	7,370	-0.04%
2021/09/22	1	64.30	15	64.85	65.60	-14	7,624	-0.18%
2021/09/15	2	64.80	0	0.00	64.60	2	7,936	0.03%
2021/09/14	14	64.62	0	0.00	64.50	14	8,037	0.17%
2021/09/13	1	64.50	1	65.00	65.20	0	8,176	0.00%
2021/09/10	1	64.20	0	0.00	65.00	1	8,303	0.01%
2021/09/08	1	64.40	1	64.70	64.40	0	8,506	0.00%
2021/09/07	1	64.90	0	0.00	65.10	1	8,576	0.01%
2021/09/06	0	0.00	1	65.40	65.30	-1	8,622	-0.01%
2021/09/03	6	64.95	1	65.10	65.30	5	8,711	0.06%
2021/09/02	2	64.70	0	0.00	64.50	2	8,730	0.02%
2021/09/01	0	0.00	2	65.00	64.90	-2	8,760	-0.02%
2021/08/31	1	64.70	5	64.58	64.80	-4	8,750	-0.05%
2021/08/30	2	64.40	1	64.60	64.60	1	8,683	0.01%
2021/08/27	0	0.00	1	64.50	64.70	-1	8,706	-0.01%
2021/08/26	1.1	64.80	1	64.60	64.60	0.1	8,732	0.00%
2021/08/25	6.1	64.24	0	64.60	64.30	6.1	8,778	0.07%
2021/08/24	2	65.00	1	64.80	64.90	1	8,764	0.01%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	0	0.00	16	64.19	64.20	-16	8,974	-0.18%
2021/08/19	4	64.30	1	63.90	64.50	3	9,122	0.03%
2021/08/18	2	63.70	1	63.70	64.10	1	9,144	0.01%
2021/08/17	7	64.26	0	0.00	64.50	7	9,221	0.08%
2021/08/16	5	64.84	0	0.00	64.50	5	9,212	0.05%
2021/08/13	3	66.13	8	65.80	65.70	-5	9,230	-0.05%
2021/08/12	1	66.70	0	0.00	66.60	1	9,300	0.01%
2021/08/11	0	0.00	1	67.80	67.80	-1	9,333	-0.01%
2021/08/10	1	67.30	0	0.00	68.00	1	9,357	0.01%
2021/08/09	1.1	67.53	0	0.00	67.50	1.1	9,527	0.01%
2021/08/06	4	68.25	2	68.30	68.30	2	9,564	0.02%
2021/08/05	20	68.51	1	68.80	68.80	19	9,788	0.19%
2021/08/04	2.1	66.91	0	0.00	67.20	2.1	10,213	0.02%
2021/08/03	1	67.00	0	0.00	67.10	1	10,434	0.01%
2021/08/02	1	67.00	1	67.30	67.10	0	10,492	0.00%
2021/07/30	2	66.91	0	0.00	67.30	2	10,571	0.02%
2021/07/29	0	67.85	0	0.00	67.60	0	10,767	0.00%
2021/07/28	1	68.00	3	67.73	67.80	-2	10,891	-0.02%
2021/07/27	0	0.00	1	67.70	68.00	-1	11,112	-0.01%
2021/07/26	2	66.80	1.2	66.92	66.90	0.8	11,257	0.01%
2021/07/23	4	66.88	3	67.17	66.80	1	11,392	0.01%
2021/07/22	4	67.03	0.1	67.50	67.10	3.9	11,465	0.03%
2021/07/21	1	67.00	2	67.00	67.20	-1	11,550	-0.01%
2021/07/20	0	0.00	3	67.50	67.20	-3	11,656	-0.03%
2021/07/19	2	67.65	0	0.00	67.90	2	11,774	0.02%
2021/07/16	0	0.00	1.6	67.86	68.00	-1.6	12,296	-0.01%
2021/07/15	2	67.80	0	68.10	67.90	2	12,418	0.02%
2021/07/14	2	67.55	1	67.60	67.80	1	12,453	0.01%
2021/07/13	4	67.90	0	0.00	68.00	4	12,488	0.03%
2021/07/12	9.2	67.10	1	66.90	66.90	8.2	12,472	0.07%
2021/07/09	11	67.54	0	0.00	67.60	11	12,388	0.09%
2021/07/08	0.1	68.30	0	0.00	68.10	0.1	12,472	0.00%
2021/07/07	2	68.05	1	68.10	68.30	1	12,569	0.01%
2021/07/06	2.1	68.32	1	68.80	68.30	1.1	12,718	0.01%
2021/07/05	6	67.90	2	68.40	68.70	4	12,813	0.03%
2021/07/02	11	67.95	1	67.91	68.00	10	12,858	0.08%
2021/07/01	53.1	68.54	1.1	69.00	68.30	52	12,921	0.40%
2021/06/30	29.3	68.89	2	69.00	68.80	27.3	12,878	0.21%
2021/06/29	7	73.79	7.1	73.80	73.70	-0.1	12,478	0.00%
2021/06/28	13	74.05	12	74.12	74.00	1	12,325	0.01%
2021/06/25	2	74.50	1	74.40	74.50	1	12,356	0.01%
2021/06/24	3	74.60	1	74.70	74.50	2	12,490	0.02%
2021/06/23	2	74.40	0	74.60	74.60	2	13,119	0.02%
2021/06/22	0	0.00	1.1	74.42	74.30	-1.1	13,325	-0.01%
2021/06/21	12.1	73.80	5	74.10	74.40	7.1	13,359	0.05%
2021/06/18	6	74.53	12	74.58	74.70	-6	13,457	-0.04%
2021/06/17	0.1	73.65	3	73.87	74.00	-2.9	13,494	-0.02%
2021/06/16	1	73.60	16	73.74	73.80	-15	13,793	-0.11%
2021/06/15	1.1	72.21	6	72.43	73.00	-5	14,090	-0.04%
2021/06/11	27	72.87	4	72.73	72.30	23	14,259	0.16%
2021/06/10	9.1	72.81	12	72.98	73.00	-2.9	14,363	-0.02%
2021/06/09	0	0.00	3	72.90	72.70	-3	14,498	-0.02%
2021/06/08	0	0.00	11	73.13	73.50	-11	14,816	-0.07%
2021/06/07	0	72.90	26	72.50	72.90	-26	15,404	-0.17%
2021/06/04	1.1	73.49	1	73.40	73.40	0.1	15,470	0.00%
2021/06/03	1	73.50	2.3	73.67	73.50	-1.3	15,584	-0.01%
2021/06/02	12.1	73.85	4	73.88	73.60	8.1	15,739	0.05%
2021/06/01	1	73.50	11	73.70	73.80	-10	15,892	-0.06%
2021/05/31	21	73.49	2.6	73.08	73.50	18.4	15,999	0.11%
2021/05/28	18	73.23	24	73.28	73.20	-6	16,099	-0.04%
2021/05/27	3	72.77	4	72.98	73.20	-1	16,226	-0.01%
2021/05/26	1.1	73.03	13	73.21	73.30	-11.9	16,505	-0.07%
2021/05/25	2.2	72.57	2	72.60	72.90	0.2	16,687	0.00%
2021/05/24	3	72.70	3	72.50	72.70	0	16,815	0.00%
2021/05/21	10	72.72	18	72.66	72.50	-8	16,964	-0.05%
2021/05/20	5.1	72.02	5	72.16	72.10	0.1	17,089	0.00%
2021/05/19	0	71.40	14	71.48	71.50	-14	17,153	-0.08%
2021/05/18	32	69.64	63.5	69.78	70.20	-31.5	17,358	-0.18%
2021/05/17	17	68.23	10	68.67	68.40	7	17,964	0.04%
2021/05/14	0.2	70.30	14	70.29	70.60	-13.8	17,941	-0.08%
2021/05/13	14	70.58	3	70.17	70.10	11	18,054	0.06%
2021/05/12	16	70.39	67	70.28	71.10	-51	17,959	-0.28%
2021/05/11	24	69.37	19	69.80	69.30	5	17,558	0.03%
2021/05/10	3	70.83	1	70.60	70.60	2	17,580	0.01%
2021/05/07	4	70.35	1	70.30	71.10	3	18,197	0.02%
2021/05/06	10.5	70.32	5	70.14	69.70	5.5	19,274	0.03%
2021/05/05	6	71.15	0	0.00	70.80	6	19,804	0.03%
2021/05/04	19.4	71.55	27	71.13	71.50	-7.6	20,037	-0.04%
2021/05/03	30.1	72.52	10	72.41	72.20	20.1	20,055	0.10%
2021/04/29	11.4	73.77	9	73.94	73.60	2.4	20,347	0.01%
2021/04/28	7	73.61	0.3	73.80	73.60	6.8	20,672	0.03%
2021/04/27	4.3	73.31	2	73.35	73.30	2.3	21,355	0.01%
2021/04/26	4	73.60	11	73.80	73.60	-7	21,679	-0.03%
2021/04/23	14	73.89	5	73.80	73.90	9	22,419	0.04%
2021/04/22	60	74.89	28.6	74.98	74.10	31.4	24,604	0.13%
2021/04/21	14.3	74.04	9.3	74.03	74.30	5	25,484	0.02%
2021/04/20	7	73.79	2.2	73.76	74.00	4.8	26,144	0.02%
2021/04/19	3	73.77	1	73.80	73.80	2	26,288	0.01%
2021/04/16	3.4	73.24	2.1	73.45	73.50	1.4	26,368	0.01%
2021/04/15	2	73.00	3.5	73.13	73.00	-1.5	26,429	-0.01%
2021/04/14	6	72.48	10	72.66	73.20	-4	26,434	-0.02%
2021/04/13	9.3	72.73	1	72.80	72.50	8.3	26,365	0.03%
2021/04/12	27	72.86	3	72.73	72.70	24	26,479	0.09%
2021/04/09	4	73.35	10	73.36	73.30	-6	26,461	-0.02%
2021/04/08	10	73.66	2	73.75	73.60	8	26,327	0.03%
2021/04/07	12	72.71	8	72.66	72.80	4	26,181	0.02%
2021/04/06	37	73.49	0	0.00	73.00	37	26,030	0.14%
2021/04/01	12	73.68	2	73.55	73.50	10	25,829	0.04%
2021/03/31	35	73.88	3	73.90	74.10	32	25,726	0.12%
2021/03/30	6.5	73.57	10	73.60	73.70	-3.5	25,623	-0.01%
2021/03/29	23	73.71	5	73.80	73.60	18	25,510	0.07%
2021/03/26	89	73.98	23	73.80	73.80	66	25,357	0.26%
2021/03/25	3	74.73	20.5	75.29	75.70	-17.5	24,820	-0.07%
2021/03/24	2.1	74.21	0	0.00	74.20	2.1	24,692	0.01%
2021/03/23	1	73.50	3	73.93	74.00	-2	24,594	-0.01%
2021/03/22	10	74.10	2	75.00	74.00	8	24,491	0.03%
2021/03/19	6	74.37	4	74.70	75.00	2	24,545	0.01%
2021/03/18	5.2	74.50	4	73.95	74.30	1.2	24,358	0.00%
2021/03/17	7	72.63	1	72.00	72.30	6	24,366	0.02%
2021/03/16	15	71.76	1	71.60	71.50	14	24,370	0.06%
2021/03/15	20	71.08	2	71.60	71.50	18	24,405	0.07%
2021/03/12	8.3	71.28	2	71.55	71.40	6.3	24,426	0.03%
2021/03/11	34	71.30	19	71.36	72.00	15	24,483	0.06%
2021/03/10	3	74.13	13	74.19	73.90	-10	23,998	-0.04%
2021/03/09	2	73.10	0	0.00	72.80	2	23,975	0.01%
2021/03/08	24	73.77	1.4	73.56	73.20	22.6	23,979	0.09%
2021/03/05	21	73.85	1	73.90	73.50	20	23,936	0.08%
2021/03/04	4	74.67	1	74.50	74.30	3	23,982	0.01%
2021/03/03	3	74.67	3	75.23	75.50	0	23,918	0.00%
2021/03/02	26	74.17	4	74.05	73.90	22	23,861	0.09%
2021/02/26	21	74.83	8	74.51	74.60	13	23,754	0.05%
2021/02/25	20.8	76.35	2	75.70	75.90	18.8	23,456	0.08%
2021/02/24	13.2	76.18	19.1	75.82	76.00	-5.9	23,325	-0.03%
2021/02/23	3	75.03	4	75.05	75.10	-1	23,270	0.00%
2021/02/22	26.1	76.02	17.1	76.08	75.80	9.1	23,118	0.04%
2021/02/19	19	75.48	9	75.52	76.10	10	22,985	0.04%
2021/02/18	44	75.22	38	75.31	75.40	6	22,853	0.03%
2021/02/17	40	75.70	18.7	76.23	75.20	21.3	22,678	0.09%
2021/02/05	2	78.45	10	78.59	78.40	-8	22,274	-0.04%
2021/02/04	9	78.73	10	78.48	78.90	-1	22,157	0.00%
2021/02/03	10	78.34	8.3	78.45	78.20	1.7	22,161	0.01%
2021/02/02	7	78.70	4	78.20	78.10	3	22,341	0.01%
2021/02/01	25	77.84	12	77.78	78.00	13	22,368	0.06%
2021/01/29	27	81.48	28	80.17	78.40	-1	22,106	0.00%
2021/01/28	68	81.63	78	81.79	81.50	-10	21,406	-0.05%
2021/01/27	24.5	80.32	47	80.62	81.10	-22.5	20,213	-0.11%
2021/01/26	12	78.57	3.4	78.33	77.70	8.6	19,412	0.04%
2021/01/25	4	77.83	3	77.90	78.00	1	19,027	0.01%
2021/01/22	14	76.02	47.1	77.78	77.60	-33.1	18,789	-0.18%
2021/01/21	16	77.40	15	77.15	77.00	1	18,280	0.01%
2021/01/20	25	76.68	12	76.18	76.00	13	17,816	0.07%
2021/01/19	12	79.03	23	79.02	79.00	-11	17,029	-0.06%
2021/01/18	49	78.96	28	78.83	79.00	21	16,570	0.13%
2021/01/15	140.8	82.23	166	82.60	80.40	-25.2	15,678	-0.16%	大買/大賣/
2021/01/14	62	76.68	58.1	75.88	77.90	3.9	13,423	0.03%
2021/01/13	15.1	70.32	44	70.20	70.90	-28.9	12,034	-0.24%
2021/01/12	2	67.40	8	67.58	67.50	-6	11,175	-0.05%
2021/01/11	7	66.77	0	67.30	67.30	7	10,964	0.06%
2021/01/08	2	67.10	0	0.00	67.40	2	10,765	0.02%
2021/01/07	4	67.00	30	66.70	66.80	-26	10,613	-0.24%
2021/01/06	4	66.80	5	67.20	66.70	-1	10,633	-0.01%
2021/01/05	2	66.80	0	0.00	66.80	2	10,501	0.02%
2021/01/04	33	67.78	2.5	68.10	68.00	30.6	10,269	0.30%
2020/12/31	5	67.26	1	67.40	67.30	4	10,070	0.04%
2020/12/30	3	66.67	0	0.00	67.50	3	10,034	0.03%
2020/12/29	0	0.00	2	67.40	67.10	-2	9,957	-0.02%
2020/12/28	2	68.00	20	68.00	68.00	-18	9,906	-0.18%
2020/12/25	1	67.30	2	67.80	67.80	-1	9,956	-0.01%
2020/12/24	0	0.00	3	66.80	66.80	-3	9,924	-0.03%
2020/12/23	0	0.00	1	66.60	66.80	-1	9,889	-0.01%
2020/12/22	24	66.58	1	66.20	66.20	23	9,905	0.23%
2020/12/21	10	65.91	1	65.80	66.20	9	9,896	0.09%
2020/12/18	2	67.15	0	0.00	66.70	2	9,762	0.02%
2020/12/16	0	0.00	34	68.11	68.50	-34	9,602	-0.35%
2020/12/15	48	67.83	0.5	67.84	67.30	47.5	9,669	0.49%
2020/12/14	24	70.48	25.1	70.02	69.60	-1.1	9,443	-0.01%
2020/12/11	12.1	70.40	16	71.01	69.90	-3.9	9,331	-0.04%
2020/12/10	0	0.00	7	68.81	69.40	-7	8,938	-0.08%
2020/12/09	10	69.20	1	68.90	69.40	9	8,781	0.10%
2020/12/08	12.7	68.48	0	0.00	68.40	12.7	8,606	0.15%
2020/12/07	33	68.35	12.1	68.38	68.80	21	8,455	0.25%
2020/12/04	4	66.55	0	0.00	66.60	4	8,094	0.05%
2020/12/03	0	0.00	1	66.50	66.10	-1	8,018	-0.01%
2020/12/02	10	66.00	3.2	65.99	66.40	6.8	7,971	0.08%
2020/12/01	1	65.10	1	65.20	65.50	0	7,857	0.00%
2020/11/30	6	66.23	1	66.20	65.30	5	7,741	0.06%
2020/11/27	1.7	66.50	5	66.40	66.50	-3.3	7,551	-0.04%
2020/11/26	5	66.06	2.5	66.07	66.50	2.6	7,521	0.03%
2020/11/25	9.1	66.00	6	65.63	65.90	3.1	7,510	0.04%
2020/11/24	3	66.17	0	0.00	66.20	3	7,477	0.04%
2020/11/23	1	65.70	8	65.60	65.90	-7	7,358	-0.10%
2020/11/20	14	65.89	8	65.93	65.60	6	7,246	0.08%
2020/11/19	2	65.20	0	0.00	65.00	2	7,129	0.03%
2020/11/18	2	65.10	11	65.11	65.30	-9	7,205	-0.12%
2020/11/17	1	65.00	2	64.75	65.00	-1	7,243	-0.01%
2020/11/16	10	64.80	99	64.86	65.00	-89	7,368	-1.21%
2020/11/13	66.1	63.89	22	63.93	64.10	44.1	7,365	0.60%
2020/11/12	0	0.00	1	62.20	62.30	-1	7,281	-0.01%
2020/11/11	6	61.20	2	62.20	62.50	4	7,841	0.05%
2020/11/10	4	60.28	5	60.40	60.30	-1	8,501	-0.01%
2020/11/09	9	62.30	11	62.08	60.90	-2	8,160	-0.02%
2020/11/06	1	62.20	0	0.00	62.20	1	7,951	0.01%
2020/11/04	2	62.40	0	0.00	62.30	2	8,066	0.02%
2020/10/30	2	61.50	0	0.00	61.50	2	8,537	0.02%
2020/10/28	0	0.00	1	62.30	62.30	-1	8,639	-0.01%
2020/10/26	2	62.30	1	62.20	62.30	1	8,767	0.01%
2020/10/22	7	62.49	0	0.00	62.30	7	8,865	0.08%
2020/10/21	0	0.00	1	62.80	62.80	-1	8,820	-0.01%
2020/10/20	4	63.50	0	0.00	63.50	4	8,922	0.04%
2020/10/16	0	0.00	10	63.20	63.10	-10	9,136	-0.11%
2020/10/15	2	63.10	0	0.00	63.10	2	9,382	0.02%
2020/10/14	2	64.10	2	64.65	63.70	0	9,365	0.00%
2020/10/13	1	63.80	2.5	63.96	64.20	-1.5	9,314	-0.02%
2020/10/12	1	63.80	0	0.00	64.10	1	9,380	0.01%
2020/10/05	1	63.80	1	63.90	63.20	0	9,602	0.00%
2020/09/30	0	0.00	47	63.10	63.80	-47	9,703	-0.48%
2020/09/29	2	62.20	0	0.00	62.90	2	9,763	0.02%
2020/09/28	0	0.00	10	62.05	62.20	-10	9,840	-0.10%
2020/09/25	1	61.20	2	61.60	61.30	-1	9,978	-0.01%
2020/09/24	4.5	61.92	11	61.77	61.50	-6.5	10,068	-0.06%
2020/09/23	11	62.86	10	63.00	63.00	1	10,071	0.01%
2020/09/22	7	63.46	0	0.00	63.20	7	10,826	0.06%
2020/09/21	16	64.85	0	0.00	64.20	16	11,198	0.14%
2020/09/18	0	0.00	13	64.71	65.60	-13	11,465	-0.11%
2020/09/17	2	64.10	2	64.30	63.90	0	11,566	0.00%
2020/09/15	1	64.20	0	0.00	63.90	1	11,987	0.01%
2020/09/14	0.4	63.80	0	0.00	63.80	0.4	12,033	0.00%
2020/09/11	1	62.70	0	0.00	62.80	1	12,060	0.01%
2020/09/09	0.3	63.20	0	0.00	63.20	0.3	12,278	0.00%
2020/09/07	1	63.00	0	0.00	62.90	1	12,889	0.01%
2020/09/03	0	0.00	1.1	63.98	63.70	-1.1	13,012	-0.01%
2020/09/02	9	63.83	0	0.00	63.70	9	13,103	0.07%
2020/09/01	1	63.40	2	63.25	63.50	-1	13,101	-0.01%
2020/08/31	4	62.70	0	0.00	62.50	4	13,183	0.03%
2020/08/28	2	62.90	1	63.10	62.90	1	13,242	0.01%
2020/08/27	5	63.72	0	0.00	63.90	5	13,210	0.04%
2020/08/26	20	63.30	10	63.42	63.60	10	13,311	0.08%
2020/08/25	0	0.00	1	64.40	63.80	-1	13,476	-0.01%
2020/08/24	14	63.29	0	0.00	63.30	14	13,484	0.10%
2020/08/21	6	65.23	0	0.00	64.40	6	13,382	0.04%
2020/08/20	8	64.53	4	63.73	64.00	4	13,352	0.03%
2020/08/19	30	66.82	2	67.65	66.60	28	13,179	0.21%
2020/08/18	34	68.90	22.5	68.45	67.70	11.5	13,092	0.09%
2020/08/17	17	69.13	26	68.57	69.10	-9	13,050	-0.07%
2020/08/14	25	65.97	49	66.28	66.70	-24	12,536	-0.19%
2020/08/12	5	62.28	5	62.30	62.10	0	11,973	0.00%
2020/08/11	26	63.00	2	62.55	62.00	24	12,059	0.20%
2020/08/10	0	0.00	5	63.70	63.60	-5	12,418	-0.04%
2020/08/07	1	64.00	2	63.45	63.60	-1	12,421	-0.01%
2020/08/06	0.7	64.00	2	64.00	64.00	-1.3	12,425	-0.01%
2020/08/05	2	64.05	5	64.00	63.40	-3	12,453	-0.02%
2020/08/04	5	63.30	25	63.38	63.80	-20	12,389	-0.16%
2020/08/03	18	62.09	7	62.21	62.10	11	12,256	0.09%
2020/07/31	11	61.60	10	61.74	61.70	1	12,209	0.01%
2020/07/30	5	60.34	1.5	61.23	61.30	3.5	12,140	0.03%
2020/07/29	16	60.73	20	60.90	60.10	-4	12,083	-0.03%
2020/07/28	32	60.89	4	61.78	60.60	28	12,092	0.23%
2020/07/27	1	60.50	0	0.00	60.40	1	12,154	0.01%
2020/07/24	5	61.38	13	62.13	61.20	-8	12,241	-0.07%
2020/07/23	16	61.92	14	62.58	62.20	2	12,237	0.02%
2020/07/22	0	0.00	3	62.00	61.90	-3	12,201	-0.02%
2020/07/21	8	61.30	25	61.28	61.20	-17	12,219	-0.14%
2020/07/20	25	61.93	0	0.00	61.50	25	12,115	0.21%
2020/07/17	1	64.10	0	0.00	64.00	1	11,970	0.01%
2020/07/16	1	64.10	0	0.00	64.10	1	12,076	0.01%
2020/07/15	3	64.17	10	63.83	63.90	-7	12,107	-0.06%
2020/07/14	1	65.00	2	64.80	64.70	-1	12,193	-0.01%
2020/07/13	6	64.23	3	64.63	64.80	3	12,260	0.02%
2020/07/10	3	63.97	6	63.90	63.70	-3	12,339	-0.02%
2020/07/09	2	64.90	0	0.00	64.80	2	12,411	0.02%
2020/07/08	5	65.12	2	64.90	65.10	3	12,351	0.02%
2020/07/07	9	66.38	0	0.00	65.60	9	12,272	0.07%
2020/07/06	8	66.58	2	66.85	66.50	6	12,140	0.05%
2020/07/03	6	65.90	3	66.00	66.10	3	12,122	0.02%
2020/07/02	2	65.05	24	65.12	65.30	-22	12,087	-0.18%
2020/07/01	4	64.48	11	64.55	64.50	-7	12,103	-0.06%
2020/06/30	96	64.86	27	64.31	64.00	69	12,039	0.57%
2020/06/29	5	69.90	13	70.05	69.80	-8	11,418	-0.07%
2020/06/24	4	70.25	7	70.23	70.10	-3	11,148	-0.03%
2020/06/23	9	70.27	21	70.42	70.00	-12	11,187	-0.11%
2020/06/22	9	70.37	1	70.30	70.10	8	10,980	0.07%
2020/06/19	15	68.61	12	68.93	68.80	3	10,829	0.03%
2020/06/18	0	0.00	3	68.87	68.90	-3	10,687	-0.03%
2020/06/17	5	68.32	0	0.00	68.60	5	10,682	0.05%
2020/06/16	2	68.80	1	69.00	68.60	1	10,759	0.01%
2020/06/15	3	68.77	1	68.60	67.80	2	10,819	0.02%
2020/06/12	46	68.45	57	68.64	69.10	-11	10,733	-0.10%
2020/06/11	86	67.89	21	68.67	67.80	65	10,583	0.61%
2020/06/10	0	0.00	3.2	66.89	67.00	-3.2	10,270	-0.03%
2020/06/09	2	66.05	2	66.30	66.00	0	10,382	0.00%
2020/06/08	0	0.00	1	66.80	66.80	-1	10,395	-0.01%
2020/06/05	3	66.23	0	0.00	66.30	3	10,372	0.03%
2020/06/04	1	66.60	8	66.60	66.40	-7	10,458	-0.07%
2020/06/03	0	0.00	11	66.34	66.10	-11	10,478	-0.10%
2020/06/02	0	0.00	4	64.98	65.10	-4	10,380	-0.04%
2020/06/01	3	64.20	4	64.50	64.20	-1	10,357	-0.01%
2020/05/29	1	62.40	4	64.10	64.50	-3	10,339	-0.03%
2020/05/28	2	61.60	0	0.00	61.50	2	10,282	0.02%
2020/05/27	1	62.40	1	62.30	62.00	0	10,402	0.00%
2020/05/26	3	62.00	16	62.30	62.00	-13	10,471	-0.12%
2020/05/25	24	61.17	0	0.00	61.50	24	10,386	0.23%
2020/05/22	15	60.71	0	0.00	60.70	15	10,385	0.14%
2020/05/21	7	60.84	0	0.00	60.60	7	10,324	0.07%
2020/05/19	7	61.34	2	61.60	61.10	5	10,136	0.05%
2020/05/18	0	0.00	2	62.60	63.00	-2	9,912	-0.02%
2020/05/15	20	62.51	0	0.00	62.60	20	9,872	0.20%
2020/05/14	2	66.00	2	66.00	66.00	0	9,435	0.00%
2020/05/13	1	66.20	0	0.00	66.50	1	9,364	0.01%
2020/05/12	1	66.00	0	0.00	66.00	1	9,318	0.01%
2020/05/11	3	67.00	2	67.05	66.90	1	9,223	0.01%
2020/05/08	0	0.00	6.5	66.20	66.30	-6.5	9,157	-0.07%
2020/05/05	0	0.00	1	65.70	65.30	-1	9,168	-0.01%
2020/05/04	0	0.00	3	64.90	64.90	-3	9,171	-0.03%
2020/04/30	5	66.10	11	66.09	66.10	-6	9,167	-0.07%
2020/04/29	50	66.00	52	65.91	65.50	-2	9,145	-0.02%
2020/04/27	0	0.00	2	66.00	65.40	-2	9,228	-0.02%
2020/04/24	0	0.00	1	64.70	64.70	-1	9,151	-0.01%
2020/04/23	9	64.01	8	64.40	64.40	1	9,083	0.01%
2020/04/22	3	62.87	0	0.00	63.10	3	8,999	0.03%
2020/04/21	0.1	63.30	0	0.00	63.20	0.1	8,908	0.00%
2020/04/20	2	64.70	0	0.00	64.40	2	8,809	0.02%
2020/04/17	4	65.18	8	65.39	65.10	-4	8,824	-0.05%
2020/04/15	7	64.69	19	64.92	64.80	-12	8,597	-0.14%
2020/04/14	2	63.60	21	63.69	63.70	-19	8,529	-0.22%
2020/04/13	2	62.40	0	0.00	62.00	2	8,480	0.02%
2020/04/10	1	61.80	0	0.00	62.00	1	8,483	0.01%
2020/04/09	2	61.85	7	62.86	61.80	-5	8,497	-0.06%
2020/04/08	0	0.00	1	62.70	62.50	-1	8,461	-0.01%
2020/04/07	0	0.00	4	63.03	61.80	-4	8,374	-0.05%
2020/04/06	0	0.00	5	61.06	61.60	-5	8,244	-0.06%
2020/04/01	0	0.00	2	58.90	58.40	-2	8,028	-0.02%
2020/03/31	3	58.80	0	0.00	58.00	3	7,929	0.04%
2020/03/30	3	59.30	2	59.10	59.30	1	7,705	0.01%
2020/03/27	7	60.51	15	60.20	60.10	-8	7,575	-0.11%
2020/03/26	2	54.60	1	56.00	55.10	1	7,245	0.01%
2020/03/25	2	55.20	4	54.45	54.90	-2	7,265	-0.03%
2020/03/24	0	0.00	7	52.20	51.90	-7	7,242	-0.10%
2020/03/23	4	49.23	0	49.20	48.20	4	7,341	0.05%
2020/03/20	0	0.00	2	52.00	51.80	-2	7,335	-0.03%
2020/03/19	12	48.05	0	0.00	48.10	12	7,245	0.17%
2020/03/18	3	50.83	2	50.80	50.30	1	7,137	0.01%
2020/03/17	5	51.04	5	52.20	50.70	0	7,143	0.00%
2020/03/16	1	53.00	3	54.30	52.60	-2	7,083	-0.03%
2020/03/13	1	52.70	0	0.00	55.30	1	7,017	0.01%
2020/03/12	26	57.51	4	57.35	56.80	22	6,839	0.32%
2020/03/11	25	60.74	0	0.00	59.40	25	6,756	0.37%
2020/03/10	12	60.33	0	0.00	60.30	12	6,727	0.18%
2020/03/09	3	60.07	4	61.78	61.30	-1	6,612	-0.02%
2020/03/05	0	0.00	3	62.97	62.90	-3	6,605	-0.05%
2020/03/03	5	61.50	1	61.20	61.00	4	6,584	0.06%
2020/03/02	11	60.54	1	61.10	60.30	10	6,503	0.15%
2020/02/27	3	63.20	1	63.60	62.70	2	6,430	0.03%
2020/02/26	0	0.00	1	64.50	64.20	-1	6,378	-0.02%
2020/02/25	1	64.00	0	0.00	64.70	1	6,416	0.02%
2020/02/24	0	0.00	4	64.90	64.50	-4	6,523	-0.06%
2020/02/20	5	66.80	5	66.40	66.30	0	6,815	0.00%
2020/02/19	1	66.90	4.6	66.87	66.70	-3.6	6,893	-0.05%
2020/02/14	0	0.00	2	66.10	66.20	-2	7,735	-0.03%
2020/02/13	1	65.60	1	65.60	65.40	0	8,226	0.00%
2020/02/12	7	65.50	0	0.00	65.30	7	8,661	0.08%
2020/02/10	1	63.80	3	63.50	64.70	-2	9,654	-0.02%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/06	2	66.15	4	66.18	66.60	-2	9,648	-0.02%
2020/02/04	0	0.00	2	65.20	64.80	-2	9,735	-0.02%
2020/02/03	6	62.18	7	63.61	63.90	-1	9,818	-0.01%
2020/01/31	1	64.00	2.1	64.03	63.60	-1.1	9,843	-0.01%
2020/01/30	11	63.64	0	0.00	62.80	11	9,970	0.11%
2020/01/20	2	68.00	0	0.00	68.00	2	9,796	0.02%
2020/01/17	1	68.00	0.4	67.90	67.90	0.6	9,809	0.01%
2020/01/14	0	0.00	1	68.90	69.10	-1	9,932	-0.01%
2020/01/13	1.1	69.18	3	68.90	69.20	-1.9	9,978	-0.02%
2020/01/10	2	66.80	1	67.00	67.00	1	10,257	0.01%
2020/01/09	1	67.00	0	0.00	67.40	1	10,402	0.01%
2020/01/08	1	67.30	1	67.90	67.70	0	10,386	0.00%
2020/01/07	0	0.00	71	68.10	68.30	-71	10,325	-0.69%
2020/01/06	4	67.10	58	66.73	66.80	-54	10,281	-0.53%
2020/01/03	3	68.33	2	68.15	68.20	1	10,280	0.01%
2020/01/02	1	68.10	0	0.00	68.60	1	10,267	0.01%
2019/12/31	1	68.60	2	68.60	68.40	-1	10,309	-0.01%
2019/12/30	1	69.00	0	0.00	68.80	1	10,280	0.01%
2019/12/27	0	0.00	3	69.47	69.40	-3	10,289	-0.03%
2019/12/26	0	0.00	18	69.11	69.20	-18	10,324	-0.17%
2019/12/25	2	69.25	8	69.08	69.30	-6	10,395	-0.06%
2019/12/24	1	69.90	0	0.00	69.20	1	10,415	0.01%
2019/12/23	2	70.00	2	70.20	69.80	0	10,403	0.00%
2019/12/20	1	69.70	2	70.00	70.10	-1	10,393	-0.01%
2019/12/19	4	70.73	4	71.40	70.20	0	10,340	0.00%
2019/12/18	114.1	71.18	11	70.52	71.10	103.1	10,264	1.00%	大買/鉅額交易
2019/12/17	0	0.00	6	69.65	69.80	-6	10,110	-0.06%
2019/12/16	1	69.00	0	0.00	68.70	1	10,061	0.01%
2019/12/13	0	0.00	2	69.30	68.80	-2	10,081	-0.02%
2019/12/12	0	0.00	12	69.04	69.00	-12	10,022	-0.12%
2019/12/11	0	0.00	5	67.90	68.70	-5	9,921	-0.05%
2019/12/06	2	68.95	0	0.00	69.00	2	9,834	0.02%
2019/12/05	1	68.80	0	0.00	68.80	1	9,812	0.01%
2019/12/04	0	0.00	5	69.00	69.00	-5	9,768	-0.05%
2019/12/03	0	0.00	1	69.20	69.10	-1	9,735	-0.01%
2019/12/02	1	67.00	0	0.00	67.50	1	9,595	0.01%
2019/11/29	8	68.15	1.1	68.09	68.00	6.9	9,533	0.07%
2019/11/28	12	69.65	1	69.40	69.50	11	9,419	0.12%
2019/11/27	4	69.45	3	69.87	69.70	1	9,548	0.01%
2019/11/26	0	0.00	11	70.31	70.20	-11	9,489	-0.12%
2019/11/25	0	0.00	1	70.90	69.90	-1	9,335	-0.01%
2019/11/22	0	0.00	1	71.10	70.80	-1	9,321	-0.01%
2019/11/21	0	0.00	1	70.90	71.30	-1	9,256	-0.01%
2019/11/20	0	0.00	12	70.93	71.00	-12	9,097	-0.13%
2019/11/19	5	70.60	2	70.10	70.70	3	8,977	0.03%
2019/11/18	5	70.02	19	70.34	70.00	-14	8,747	-0.16%
2019/11/15	12	69.78	2	69.85	69.80	10	8,659	0.12%
2019/11/14	2	69.90	7	70.30	70.00	-5	8,545	-0.06%
2019/11/13	29	69.86	11.2	69.39	70.00	17.8	8,312	0.21%
2019/11/12	7	67.83	1	68.20	68.60	6	7,853	0.08%
2019/11/11	11	67.15	11	66.85	66.70	0	7,394	0.00%
2019/11/08	8	66.19	108	65.41	67.30	-100	7,023	-1.42%	大賣/
2019/11/07	20	61.18	9	60.98	61.20	11	6,158	0.18%
2019/11/05	0	0.00	5	60.98	61.00	-5	6,181	-0.08%
2019/11/04	11	60.76	21	60.99	61.10	-10	6,224	-0.16%
2019/11/01	2	60.00	4	60.30	60.20	-2	6,196	-0.03%
2019/10/30	10	60.90	15.2	60.86	60.40	-5.2	6,095	-0.09%
2019/10/29	8	60.71	8	60.51	60.70	0	6,217	0.00%
2019/10/28	5	59.78	1	60.00	59.80	4	6,159	0.06%
2019/10/25	0	0.00	3	59.37	59.60	-3	6,204	-0.05%
2019/10/24	1	59.30	1	59.00	59.30	0	6,228	0.00%
2019/10/23	2	59.20	1	59.00	59.20	1	6,267	0.02%
2019/10/22	0	0.00	3	59.10	58.50	-3	6,216	-0.05%
2019/10/21	1	58.50	2	58.45	58.30	-1	6,157	-0.02%
2019/10/18	15	58.67	16	58.44	58.00	-1	6,074	-0.02%
2019/10/17	1.1	56.93	18	56.22	57.30	-16.9	5,714	-0.30%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/15	2	55.15	4	55.18	55.10	-2	5,528	-0.04%
2019/10/14	0	0.00	1	55.00	55.00	-1	5,583	-0.02%
2019/10/08	1	55.20	5	55.80	55.10	-4	5,520	-0.07%
2019/10/07	0	0.00	33	55.42	55.50	-33	5,520	-0.60%
2019/10/03	0	0.00	1	54.50	54.60	-1	5,499	-0.02%
2019/10/02	0	0.00	20	54.70	54.90	-20	5,516	-0.36%
2019/10/01	0	0.00	10	54.50	54.80	-10	5,504	-0.18%
2019/09/26	0	0.00	1	54.30	54.70	-1	5,459	-0.02%
2019/09/25	0	0.00	11	54.42	54.70	-11	5,464	-0.20%
2019/09/24	0	0.00	2	55.40	55.00	-2	5,499	-0.04%
2019/09/23	21	54.79	3	54.60	54.50	18	5,470	0.33%
2019/09/20	0	0.00	2	54.60	54.60	-2	5,506	-0.04%
2019/09/19	40	54.63	0	0.00	54.60	40	5,456	0.73%
2019/09/18	3	54.37	6	54.40	54.70	-3	5,436	-0.06%
2019/09/17	0	0.00	3	53.83	53.90	-3	5,345	-0.06%
2019/09/12	3	53.30	2.5	53.48	53.40	0.5	5,472	0.01%
2019/09/11	1	52.70	2	52.95	53.00	-1	5,504	-0.02%
2019/09/10	0	0.00	2	52.50	52.30	-2	5,466	-0.04%
2019/09/09	0	0.00	7	52.89	52.90	-7	5,468	-0.13%
2019/09/06	0	0.00	2	53.00	52.80	-2	5,458	-0.04%
2019/09/05	0	0.00	141	52.69	52.70	-141	5,431	-2.60%	大賣/鉅額交易
2019/09/04	0	0.00	22	52.25	52.40	-22	5,497	-0.40%
2019/09/03	6	52.03	1	52.00	51.90	5	5,541	0.09%
2019/09/02	23	52.57	0	0.00	52.20	23	5,567	0.41%
2019/08/30	111	52.30	2	52.10	52.40	109	5,581	1.95%	大買/鉅額交易
2019/08/29	26	50.35	0	0.00	50.20	26	5,415	0.48%
2019/08/22	2	50.80	0	0.00	51.10	2	5,556	0.04%
2019/08/20	0	0.00	1	51.10	51.10	-1	5,617	-0.02%
2019/08/19	0	0.00	1	51.20	51.50	-1	5,590	-0.02%
2019/08/16	2	51.00	0	0.00	51.00	2	5,592	0.04%
2019/08/15	0	0.00	12	50.10	50.10	-12	5,512	-0.22%
2019/08/14	0	0.00	2	51.10	50.70	-2	5,523	-0.04%
2019/08/13	1	50.50	3	50.57	50.50	-2	5,505	-0.04%
2019/08/12	1	50.40	3	49.95	50.60	-2	5,493	-0.04%
2019/08/08	3	48.10	0	0.00	48.00	3	5,414	0.06%
2019/08/06	2	47.70	1	47.15	47.70	1	5,537	0.02%
2019/08/05	8	48.76	1	48.80	48.45	7	5,533	0.13%
2019/08/02	6.1	49.92	0	0.00	49.70	6.1	5,541	0.11%
2019/08/01	2	50.70	1	50.80	50.80	1	5,735	0.02%
2019/07/31	22.1	51.66	7	51.27	50.90	15.1	6,001	0.25%
2019/07/30	14	56.36	0	0.00	56.00	14	5,782	0.24%
2019/07/29	8	57.10	0	0.00	57.00	8	5,768	0.14%
2019/07/26	0	0.00	2	57.65	57.50	-2	5,731	-0.03%
2019/07/25	0	0.00	9	57.27	57.40	-9	5,669	-0.16%
2019/07/24	0	0.00	15	56.19	56.10	-15	5,675	-0.26%
2019/07/23	0	0.00	4	56.03	55.90	-4	5,669	-0.07%
2019/07/22	1	55.80	0	0.00	55.80	1	5,704	0.02%
2019/07/19	0	0.00	2	55.70	55.60	-2	5,719	-0.03%
2019/07/18	0	0.00	3	55.50	55.20	-3	5,809	-0.05%
2019/07/17	10	55.46	0	0.00	55.40	10	5,893	0.17%
2019/07/16	2	56.00	5	56.26	56.30	-3	5,932	-0.05%
2019/07/11	0	0.00	24	55.21	55.50	-24	6,804	-0.35%
2019/07/08	2	55.20	0	0.00	55.10	2	7,647	0.03%
2019/07/05	0	0.00	21	55.00	55.10	-21	7,660	-0.27%
2019/07/04	0	0.00	4	54.75	54.70	-4	7,710	-0.05%
2019/07/01	3	54.37	20	54.30	54.50	-17	7,840	-0.22%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/26	1	53.80	0	0.00	54.00	1	7,916	0.01%
2019/06/24	0	0.00	1	54.20	54.20	-1	8,010	-0.01%
2019/06/21	4	53.58	22.1	54.13	53.70	-18.1	8,018	-0.23%
2019/06/20	0	0.00	4	54.10	54.10	-4	7,932	-0.05%
2019/06/19	0.3	53.00	5	53.12	53.40	-4.7	7,889	-0.06%
2019/06/17	1	52.50	2	52.45	52.20	-1	7,877	-0.01%
2019/06/14	0	0.00	20	52.00	52.00	-20	7,892	-0.25%
2019/06/13	4	51.43	4	51.90	51.50	0	7,969	0.00%
2019/06/12	1	50.70	0	0.00	52.20	1	8,383	0.01%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/06/04	0.1	50.80	0	0.00	50.70	0.1	8,466	0.00%
2019/06/03	0	0.00	1	50.80	51.20	-1	8,513	-0.01%
2019/05/31	2	51.20	4	51.73	51.50	-2	8,517	-0.02%
2019/05/30	3	49.95	15	50.60	51.10	-12	8,440	-0.14%
2019/05/29	5	49.24	6	49.32	49.40	-1	8,432	-0.01%
2019/05/27	0	0.00	1	50.80	50.60	-1	8,375	-0.01%
2019/05/23	0	0.00	1	50.00	50.10	-1	8,582	-0.01%
2019/05/22	0	0.00	2	50.50	50.50	-2	8,627	-0.02%
2019/05/21	0	0.00	0.1	50.80	50.40	-0.1	8,804	0.00%
2019/05/20	3	50.47	1	50.40	50.50	2	8,846	0.02%
2019/05/17	17	50.06	5	50.14	49.95	12	8,864	0.14%
2019/05/16	2	49.98	1	50.10	49.95	1	8,820	0.01%
2019/05/15	2	50.95	1	50.70	50.90	1	8,787	0.01%
2019/05/14	22	50.32	13	50.55	50.80	9	8,743	0.10%
2019/05/13	3	51.30	16	51.82	51.70	-13	8,680	-0.15%
2019/05/10	2	51.70	8	51.78	51.70	-6	8,645	-0.07%
2019/05/09	17	51.69	11	52.00	52.00	6	8,585	0.07%
2019/05/08	18	54.12	8	53.59	53.50	10	8,315	0.12%
2019/05/07	2	57.45	1	57.60	57.20	1	8,026	0.01%
2019/05/06	15	57.55	2	57.60	57.00	13	8,125	0.16%
2019/05/03	17	59.01	1	59.40	59.40	16	7,979	0.20%
2019/05/02	1	58.50	0	0.00	58.60	1	7,931	0.01%
2019/04/30	3	57.77	2	57.75	58.30	1	7,912	0.01%
2019/04/29	0	0.00	5	58.50	58.30	-5	7,847	-0.06%
2019/04/26	6	58.97	1	59.60	58.80	5	7,833	0.06%
2019/04/25	3	58.90	0	0.00	59.20	3	7,834	0.04%
2019/04/24	5	59.74	1	60.00	59.40	4	7,862	0.05%
2019/04/23	5	58.46	5	58.10	59.10	0	7,782	0.00%
2019/04/22	6.6	59.22	0	0.00	58.90	6.6	7,733	0.08%
2019/04/19	5	60.26	0	0.00	60.10	5	7,713	0.06%
2019/04/18	18	61.97	18	62.24	60.90	0	7,671	0.00%
2019/04/17	18	62.54	31	62.76	61.10	-13	7,539	-0.17%
2019/04/16	26	59.62	25	58.99	60.90	1	7,192	0.01%
2019/04/15	3	54.87	6	55.18	55.50	-3	6,540	-0.05%
2019/04/12	2	53.85	1	53.90	53.80	1	6,451	0.02%
2019/04/11	1	54.00	2	53.80	53.60	-1	6,445	-0.02%
2019/04/09	1	53.90	25	53.66	54.30	-24	6,410	-0.37%
2019/04/08	4	53.30	0	0.00	53.30	4	6,352	0.06%
2019/04/03	0	0.00	3	52.60	52.70	-3	6,299	-0.05%
2019/04/02	1	53.20	2	53.35	53.00	-1	6,261	-0.02%
2019/04/01	2	52.90	2.3	53.13	53.00	-0.3	6,228	-0.01%
2019/03/29	3	53.20	0	0.00	53.30	3	6,099	0.05%
2019/03/28	2	53.05	0	0.00	53.00	2	6,067	0.03%
2019/03/27	3	52.57	41	52.46	52.50	-38	6,037	-0.63%
2019/03/25	0	0.00	1	51.50	51.40	-1	5,977	-0.02%
2019/03/22	11	52.19	2	52.25	52.10	9	5,960	0.15%
2019/03/21	12	51.99	3	52.10	51.80	9	5,968	0.15%
2019/03/18	3	51.60	3	51.70	51.90	0	5,967	0.00%
2019/03/15	33	51.99	12	52.12	52.40	21	5,896	0.36%
2019/03/14	0	0.00	1	54.30	54.20	-1	5,474	-0.02%
2019/03/13	0	0.00	1	54.60	54.90	-1	5,595	-0.02%
2019/03/12	2	55.10	7	54.96	54.90	-5	5,551	-0.09%
2019/03/11	5	54.02	5	53.88	53.90	0	5,506	0.00%
2019/03/07	0	0.00	1	52.10	52.40	-1	5,432	-0.02%
2019/03/05	2	51.90	0	0.00	52.30	2	5,536	0.04%
2019/02/25	1	53.40	1	53.60	53.70	0	5,416	0.00%
2019/02/22	2	52.90	1	53.00	52.90	1	5,346	0.02%
2019/02/21	4	52.55	5	52.46	52.50	-1	5,238	-0.02%
2019/02/20	0	0.00	2	52.50	52.50	-2	5,169	-0.04%
2019/02/19	1	51.50	0	0.00	51.50	1	5,040	0.02%
2019/02/18	1	51.40	1	51.20	51.20	0	5,006	0.00%
2019/02/14	5	50.90	0	0.00	50.60	5	5,132	0.10%
2019/02/13	1	50.90	0	0.00	50.70	1	5,154	0.02%
2019/02/12	1	50.50	4	51.00	51.00	-3	5,228	-0.06%
2019/02/11	11	51.53	0	0.00	51.00	11	5,259	0.21%
2019/01/30	6	51.50	0	0.00	51.80	6	5,336	0.11%
2019/01/28	10	51.80	10	51.55	51.50	0	5,462	0.00%
2019/01/25	0	0.00	3	50.67	51.00	-3	5,457	-0.05%
2019/01/22	0	0.00	8	49.00	49.00	-8	5,401	-0.15%
2019/01/21	0	0.00	9	49.36	49.00	-9	5,495	-0.16%
2019/01/17	1	48.50	2	48.58	48.60	-1	5,541	-0.02%
2019/01/15	0	0.00	1	48.80	48.90	-1	5,593	-0.02%
2019/01/14	0	0.00	1	48.20	48.15	-1	5,570	-0.02%
2019/01/11	4	48.23	1	48.25	48.10	3	5,548	0.05%
2019/01/10	4	47.71	3	47.85	48.50	1	5,474	0.02%
2019/01/09	17	47.95	2.2	47.82	48.00	14.8	5,422	0.27%
2019/01/08	8	47.60	3	47.13	47.40	5	5,403	0.09%
2019/01/07	7	48.67	1	48.65	48.50	6	5,269	0.11%
2019/01/04	0	0.00	2	48.48	48.50	-2	5,286	-0.04%
2019/01/02	2	50.80	0	0.00	50.20	2	5,502	0.04%
2018/12/28	1	50.40	3	51.30	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	24	50.30	50.40	-24	5,535	-0.43%
2018/12/25	1	49.30	0	0.00	49.90	1	5,676	0.02%
2018/12/24	5	49.50	0	0.00	50.60	5	5,738	0.09%
2018/12/22	2	50.00	0	0.00	49.95	2	5,790	0.03%
2018/12/20	0	0.00	4	50.30	49.90	-4	6,148	-0.07%
2018/12/17	0	0.00	2	51.20	51.30	-2	6,491	-0.03%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/13	25	51.50	0	0.00	51.70	25	6,571	0.38%
2018/12/12	13	51.18	10	51.40	51.20	3	6,605	0.05%
2018/12/07	1	51.00	1	50.70	50.80	0	6,982	0.00%
2018/12/06	44	50.19	0.1	51.00	50.10	43.9	7,050	0.62%
2018/12/04	0.4	53.80	1	53.80	53.80	-0.7	7,131	-0.01%
2018/12/03	0	0.00	2	54.00	54.10	-2	7,168	-0.03%
2018/11/30	0	0.00	20	53.50	52.30	-20	7,220	-0.28%
2018/11/29	0	0.00	3	53.83	52.40	-3	7,230	-0.04%
2018/11/28	1	52.80	1	53.00	53.00	0	7,195	0.00%
2018/11/26	0	0.00	10	51.00	50.80	-10	7,191	-0.14%
2018/11/23	0	0.00	11	50.00	49.70	-11	7,236	-0.15%
2018/11/22	2	50.55	0	0.00	50.10	2	7,204	0.03%
2018/11/20	0	0.00	1	51.80	51.60	-1	7,199	-0.01%
2018/11/19	5	52.12	6	52.42	52.50	-1	7,236	-0.01%
2018/11/16	0	0.00	2	50.70	51.00	-2	7,258	-0.03%
2018/11/15	1	50.50	0	0.00	50.30	1	7,281	0.01%
2018/11/14	1	50.40	0	0.00	50.70	1	7,347	0.01%
2018/11/13	12	49.14	11	49.32	51.20	1	7,356	0.01%
2018/11/12	6	51.28	5	51.20	51.10	1	7,337	0.01%
2018/11/09	5	51.78	4	51.68	52.20	1	7,313	0.01%
2018/11/08	5	51.90	1	51.90	51.90	4	7,210	0.06%
2018/11/07	10	51.59	2	51.70	51.30	8	7,148	0.11%
2018/11/06	15	52.38	14	52.42	51.90	1	7,093	0.01%
2018/11/05	6	54.57	4	54.85	54.40	2	7,198	0.03%
2018/11/02	9	55.08	1	55.00	55.40	8	7,214	0.11%
2018/11/01	1	55.50	1	55.60	56.00	0	7,235	0.00%
2018/10/29	6	55.67	10	56.20	55.30	-4	7,450	-0.05%
2018/10/24	0	0.00	14	54.70	54.60	-14	7,636	-0.18%
2018/10/23	0	0.00	3	54.93	54.00	-3	7,746	-0.04%
2018/10/22	2	57.00	0	0.00	56.90	2	7,885	0.03%
2018/10/19	0	0.00	1	57.30	57.50	-1	8,008	-0.01%
2018/10/18	1	57.60	5	57.06	57.20	-4	8,069	-0.05%
2018/10/17	2	57.45	2	58.00	56.80	0	8,128	0.00%
2018/10/16	2	56.95	3	56.37	56.80	-1	8,138	-0.01%
2018/10/12	5	53.42	1	53.90	53.90	4	8,204	0.05%
2018/10/11	15	54.31	2	54.80	53.80	13	8,194	0.16%
2018/10/09	1	59.60	1	60.20	59.60	0	8,068	0.00%
2018/10/08	1	60.60	1	61.10	60.60	0	8,084	0.00%
2018/10/05	1	60.90	2	60.80	61.30	-1	8,095	-0.01%
2018/10/04	1	60.90	0	0.00	60.90	1	8,056	0.01%
2018/10/03	3	60.80	0	0.00	60.50	3	7,961	0.04%
2018/10/02	33	61.21	30	61.20	61.00	3	7,960	0.04%
2018/10/01	5	61.20	6	61.80	61.70	-1	7,920	-0.01%
2018/09/28	4	60.28	0	0.00	61.10	4	7,917	0.05%
2018/09/27	7	60.80	1	60.70	60.90	6	7,811	0.08%
2018/09/26	10.5	62.30	2	62.25	62.10	8.5	7,624	0.11%
2018/09/25	3	64.20	5	64.42	64.20	-2	7,483	-0.03%
2018/09/21	2	62.10	2	64.05	65.10	0	7,541	0.00%
2018/09/20	7	64.04	5	63.80	63.60	2	7,445	0.03%
2018/09/19	21	64.80	20	65.10	65.50	1	7,535	0.01%
2018/09/17	4	65.60	3	65.60	65.80	1	7,730	0.01%
2018/09/14	12	65.07	32	65.38	65.60	-20	7,751	-0.26%
2018/09/13	6	60.40	1	60.90	60.90	5	7,565	0.07%
2018/09/12	2	60.05	1	59.80	60.10	1	7,568	0.01%
2018/09/11	6	59.30	0	0.00	59.90	6	7,571	0.08%
2018/09/10	6	59.07	2	58.80	58.80	4	7,639	0.05%
2018/09/07	4.2	61.18	0	0.00	61.20	4.2	7,704	0.05%
2018/09/06	3	62.97	0	0.00	62.50	3	7,709	0.04%
2018/09/05	2	64.00	0	0.00	63.90	2	7,699	0.03%
2018/09/04	1	65.00	0	0.00	64.90	1	7,697	0.01%
2018/09/03	2.1	65.32	1	65.80	65.20	1.1	7,769	0.01%
2018/08/31	4	64.45	2	66.20	66.20	2	7,945	0.03%
2018/08/30	3	65.03	2	64.50	64.50	1	7,987	0.01%
2018/08/29	0	0.00	2	66.00	66.00	-2	8,020	-0.02%
2018/08/28	0	0.00	2	65.40	65.20	-2	8,081	-0.02%
2018/08/21	5	64.20	0	0.00	64.30	5	8,490	0.06%
2018/08/17	5	66.00	3	65.53	65.40	2	8,433	0.02%
2018/08/16	5	66.08	1	67.40	66.50	4	8,397	0.05%
2018/08/15	1	67.10	1	67.70	67.20	0	8,421	0.00%
2018/08/14	0	0.00	3.1	68.50	68.50	-3.1	8,448	-0.04%
2018/08/13	8	68.11	11.2	68.32	67.80	-3.2	8,510	-0.04%
2018/08/10	0	0.00	11	68.64	69.00	-11	8,628	-0.13%
2018/08/09	0	0.00	2	66.85	66.70	-2	8,437	-0.02%
2018/08/08	5	66.50	0	0.00	66.60	5	8,460	0.06%
2018/08/06	1	65.70	1	65.60	66.00	0	8,446	0.00%
2018/08/03	4	66.10	3	66.30	66.70	1	8,554	0.01%
2018/08/02	0	0.00	9	67.38	66.60	-9	8,514	-0.11%
2018/08/01	0	0.00	11	67.62	67.50	-11	8,558	-0.13%
2018/07/31	1	67.50	53	66.52	68.10	-52	8,505	-0.61%
2018/07/30	14	66.32	11	66.29	66.50	3	8,359	0.04%
2018/07/27	28	68.83	7.3	69.15	69.20	20.7	8,238	0.25%
2018/07/26	3	68.00	3	67.97	67.90	0	8,051	0.00%
2018/07/25	1	68.80	3.2	68.73	68.70	-2.2	7,970	-0.03%
2018/07/24	0	0.00	1	69.10	69.10	-1	7,906	-0.01%
2018/07/23	1	69.00	7	68.76	69.30	-6	7,861	-0.08%
2018/07/20	1	68.80	10	68.57	68.40	-9	7,839	-0.11%
2018/07/19	2	67.50	7	68.47	67.30	-5	7,779	-0.06%
2018/07/17	4	65.60	5	66.00	66.70	-1	7,697	-0.01%
2018/07/16	0.1	65.10	2	64.80	65.30	-1.9	7,641	-0.02%
2018/07/12	0	0.00	5	63.20	63.10	-5	7,629	-0.07%
2018/07/11	6.1	62.70	1	62.60	62.60	5.1	7,681	0.07%
2018/07/10	0	0.00	8	63.61	63.80	-8	7,740	-0.10%
2018/07/09	3	62.63	0	0.00	62.90	3	7,748	0.04%
2018/07/06	10	62.40	5	62.30	62.40	5	7,827	0.06%
2018/07/05	12	62.61	36	63.14	63.10	-24	7,836	-0.31%
2018/07/04	1	63.40	7	63.40	63.40	-6	7,894	-0.08%
2018/07/03	0	0.00	6	63.03	63.00	-6	8,002	-0.07%
2018/07/02	0	0.00	1	62.50	62.70	-1	8,029	-0.01%
2018/06/29	0	0.00	6	61.93	62.70	-6	7,960	-0.08%
2018/06/28	10	60.96	3	61.00	60.90	7	7,855	0.09%
2018/06/27	3	62.37	4	62.83	62.00	-1	7,719	-0.01%
2018/06/26	15.1	62.69	5.5	62.25	62.10	9.6	7,654	0.13%
2018/06/25	43	64.18	0	0.00	63.80	43	7,524	0.57%
2018/06/22	3	64.93	1	65.00	65.00	2	7,433	0.03%
2018/06/21	8	66.46	1	66.20	66.00	7	7,359	0.10%
2018/06/20	12	66.14	2	66.20	67.00	10	7,443	0.13%
2018/06/19	12	65.18	0	0.00	65.30	12	7,395	0.16%
2018/06/15	5	66.78	18	66.80	66.20	-13	7,276	-0.18%
2018/06/14	0	0.00	1	66.70	66.50	-1	7,127	-0.01%
2018/06/13	7	67.14	0	0.00	66.70	7	7,133	0.10%
2018/06/12	5	67.58	10	67.43	67.30	-5	7,456	-0.07%
2018/06/11	13.4	67.64	3	67.70	67.80	10.4	7,380	0.14%
2018/06/08	14	68.29	1	69.10	67.90	13	7,316	0.18%
2018/06/07	2	68.20	2	68.30	67.80	0	7,122	0.00%
2018/06/06	2	67.70	2	68.25	68.50	0	7,133	0.00%
2018/06/05	5.1	67.11	2	67.15	67.30	3.1	7,043	0.04%
2018/06/04	1.4	66.16	3	66.27	66.60	-1.7	6,949	-0.02%
2018/06/01	27	64.28	18	64.49	64.90	9	6,869	0.13%
2018/05/31	18	64.25	1.3	64.10	63.30	16.7	6,838	0.24%
2018/05/30	11	65.10	1	65.10	65.00	10	6,577	0.15%
2018/05/29	1.4	66.27	1	66.30	66.00	0.4	6,510	0.01%
2018/05/25	1	65.80	16	65.71	66.10	-15	6,495	-0.23%
2018/05/24	3	65.00	0	0.00	65.00	3	6,445	0.05%
2018/05/23	3	65.07	0	0.00	65.00	3	6,377	0.05%
2018/05/22	3	65.10	0	0.00	65.00	3	6,467	0.05%
2018/05/21	2.3	64.79	1	65.30	65.00	1.3	6,557	0.02%
2018/05/18	75.1	65.51	63	65.20	65.00	12.1	6,557	0.18%
2018/05/17	7.5	67.30	31	67.31	67.20	-23.5	6,511	-0.36%
2018/05/16	3.1	66.60	12	66.87	66.60	-8.9	6,523	-0.14%
2018/05/15	23.1	67.26	14	67.74	66.90	9.1	6,665	0.14%
2018/05/14	4	66.95	5	67.08	67.50	-1	6,849	-0.01%
2018/05/11	46.1	67.32	12	67.09	67.00	34.1	6,863	0.50%
2018/05/10	12	68.63	0	0.00	68.60	12	6,723	0.18%
2018/05/09	5	68.48	2	69.10	68.90	3	6,771	0.04%
2018/05/08	6	70.05	5	70.42	70.00	1	6,748	0.01%
2018/05/07	9	69.23	8	69.59	69.20	1	7,033	0.01%
2018/05/04	1	69.70	0	0.00	69.80	1	7,080	0.01%
2018/05/02	0	0.00	5	70.32	71.00	-5	7,220	-0.07%
2018/04/30	0	0.00	1	69.30	69.50	-1	7,218	-0.01%
2018/04/27	3	68.43	0	0.00	68.70	3	7,337	0.04%
2018/04/26	7	68.21	2	68.70	68.30	5	7,428	0.07%
2018/04/25	2.1	68.51	1	68.60	68.60	1.1	7,458	0.01%
2018/04/24	3	69.50	0	0.00	69.10	3	7,537	0.04%
2018/04/23	0	0.00	1	70.70	70.40	-1	7,618	-0.01%
2018/04/20	0	0.00	2	70.55	70.50	-2	7,670	-0.03%
2018/04/19	2	69.20	0	0.00	69.50	2	7,699	0.03%
2018/04/18	5	69.20	10	69.20	69.10	-5	7,853	-0.06%
2018/04/17	6	69.48	10	69.90	69.00	-4	7,917	-0.05%
2018/04/16	7	70.60	1	70.70	70.30	6	7,869	0.08%
2018/04/13	1	71.30	0	0.00	71.10	1	7,902	0.01%
2018/04/12	2.2	71.44	0	0.00	71.50	2.2	7,967	0.03%
2018/04/10	6	71.60	6	72.10	71.80	0	8,034	0.00%
2018/04/09	10	72.40	0	0.00	72.20	10	8,039	0.12%
2018/04/03	3	72.10	0	0.00	72.00	3	7,974	0.04%
2018/04/02	0.2	73.00	0	0.00	72.80	0.2	7,947	0.00%
2018/03/31	3	73.07	0	0.00	73.00	3	7,978	0.04%
2018/03/30	2	73.40	0	0.00	73.20	2	8,034	0.02%
2018/03/29	2	72.90	2.1	73.10	72.60	-0.1	8,048	0.00%
2018/03/27	0.1	73.80	0	0.00	73.80	0.1	7,985	0.00%
2018/03/26	0.2	73.50	0	0.00	73.50	0.2	8,013	0.00%
2018/03/23	4	73.55	3	73.13	73.50	1	8,130	0.01%
2018/03/21	0	0.00	1	74.80	74.50	-1	8,290	-0.01%
2018/03/19	1	74.80	2	75.40	75.50	-1	8,424	-0.01%
2018/03/16	9	74.17	13	74.53	76.10	-4	8,395	-0.05%
2018/03/15	1	76.00	2	76.00	76.00	-1	8,184	-0.01%
2018/03/14	2	76.55	1.2	76.42	76.50	0.8	8,309	0.01%
2018/03/13	2	77.40	2.2	77.25	77.30	-0.2	8,494	0.00%
2018/03/12	2	76.30	5	76.96	77.40	-3	8,568	-0.04%
2018/03/09	1	75.00	0	0.00	75.00	1	8,656	0.01%
2018/03/08	0	0.00	1.2	74.06	74.20	-1.2	8,821	-0.01%
2018/03/07	0	0.00	1	74.00	74.00	-1	8,931	-0.01%
2018/03/06	1.2	74.42	0	0.00	73.90	1.2	9,051	0.01%
2018/03/05	0	0.00	1	74.10	74.00	-1	9,241	-0.01%
2018/03/02	1	73.80	0	0.00	74.20	1	9,334	0.01%
2018/03/01	0	0.00	2	74.95	75.00	-2	9,440	-0.02%
2018/02/27	0.3	75.00	2	75.80	75.00	-1.7	9,553	-0.02%
2018/02/26	1	75.10	0	0.00	74.90	1	9,606	0.01%
2018/02/23	2	74.80	3	75.30	75.60	-1	9,770	-0.01%
2018/02/22	7	74.04	3	75.80	73.70	4	9,939	0.04%
2018/02/21	1	74.90	2	74.50	76.00	-1	9,970	-0.01%
2018/02/12	2	72.80	0	0.00	72.30	2	10,052	0.02%
2018/02/09	3	70.17	21	71.33	73.40	-18	10,206	-0.18%
2018/02/08	3	72.50	0	0.00	72.00	3	10,208	0.03%
2018/02/07	13	73.24	13	74.07	73.60	0	10,332	0.00%
2018/02/06	28	73.10	9	73.33	71.50	19	10,314	0.18%
2018/02/05	1	75.50	16	76.79	77.00	-15	10,248	-0.15%
2018/02/02	0	0.00	1	76.80	77.60	-1	10,482	-0.01%
2018/02/01	13.2	77.64	0	0.00	77.00	13.2	10,459	0.13%
2018/01/31	12	79.05	12	79.38	79.00	0	10,408	0.00%
2018/01/30	2	79.95	5	80.72	79.90	-3	10,369	-0.03%
2018/01/29	2.5	78.12	3	78.20	78.50	-0.5	10,080	0.00%
2018/01/26	9	78.34	9	78.59	78.40	0	10,063	0.00%
2018/01/25	1	78.60	13	78.81	79.00	-12	10,070	-0.12%
2018/01/24	1	77.10	0	0.00	77.60	1	9,969	0.01%
2018/01/23	0	0.00	3.1	77.96	78.00	-3.1	10,000	-0.03%
2018/01/22	5	76.52	0	0.00	77.40	5	9,954	0.05%
2018/01/19	3	76.90	5	77.12	77.30	-2	9,898	-0.02%
2018/01/18	17	76.93	22.6	76.95	76.70	-5.6	9,823	-0.06%
2018/01/17	5	76.16	9	77.02	77.10	-4	9,719	-0.04%
2018/01/16	7	75.13	1	75.40	75.50	6	9,607	0.06%
2018/01/15	5	74.82	5	75.40	75.10	0	9,577	0.00%
2018/01/12	10	74.11	12	74.36	75.10	-2	9,655	-0.02%
2018/01/11	0.1	72.30	2	72.35	72.50	-1.9	9,617	-0.02%
2018/01/10	1	71.70	5	72.18	72.50	-4	9,623	-0.04%
2018/01/09	1	72.10	1	72.00	72.20	0	9,658	0.00%
2018/01/08	1	72.10	1	72.10	72.00	0	9,577	0.00%
2018/01/05	0.3	72.00	1	71.70	72.00	-0.7	9,559	-0.01%
2018/01/04	1	71.90	0	0.00	71.90	1	9,572	0.01%
2018/01/03	1	72.40	2	72.60	72.60	-1	9,580	-0.01%
2018/01/02	4	71.80	2	72.25	72.10	2	9,546	0.02%