和碩 (4938)-富邦-台南券商分點個股進出

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

和碩

(4938)

可現股當沖

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

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	97.50	1.1	97.46	97.00	-0.1	13,432	0.00%
2024/04/25	3	94.70	1	94.80	94.70	2	13,407	0.01%
2024/04/24	2	96.50	1.3	96.63	96.70	0.7	13,360	0.01%
2024/04/23	1	94.80	0	0.00	94.70	1	13,435	0.01%
2024/04/22	4	94.13	1.2	94.62	94.50	2.8	13,481	0.02%
2024/04/19	7.2	94.72	7.2	94.25	94.80	0.1	13,453	0.00%
2024/04/18	5	96.62	12.2	96.50	96.60	-7.2	13,250	-0.05%
2024/04/17	20.7	95.99	6	96.60	96.40	14.7	13,289	0.11%
2024/04/16	5.3	96.75	5	96.38	95.40	0.3	13,217	0.00%
2024/04/15	1.1	99.52	3	98.90	98.70	-1.9	12,982	-0.01%
2024/04/12	22.1	99.14	8	98.90	98.30	14.1	12,865	0.11%
2024/04/11	3	99.73	11.1	100.99	101.50	-8.1	12,727	-0.06%
2024/04/10	1	100.00	29.6	101.14	101.00	-28.6	12,741	-0.22%
2024/04/09	3	100.84	10	100.90	100.50	-7	12,653	-0.06%
2024/04/08	42	100.96	11.2	100.53	101.00	30.8	12,569	0.24%
2024/04/03	4.1	98.03	3	97.77	97.40	1.1	12,409	0.01%
2024/04/02	9.1	98.68	16	98.46	98.30	-7	12,352	-0.06%
2024/04/01	44.2	99.20	9.3	98.14	97.50	34.9	12,444	0.28%
2024/03/29	20.3	100.02	12.5	100.67	102.00	7.8	12,305	0.06%
2024/03/28	14	99.45	11.3	99.79	99.70	2.7	11,794	0.02%
2024/03/27	24	97.55	2	98.38	98.40	22	11,473	0.19%
2024/03/26	14.6	97.67	22	97.10	97.80	-7.4	11,451	-0.06%
2024/03/25	29.3	101.65	65.1	101.69	101.50	-35.8	11,190	-0.32%
2024/03/22	44.2	102.38	21.1	101.96	102.00	23.1	10,988	0.21%
2024/03/21	33.6	102.79	16.1	102.80	104.50	17.6	10,738	0.16%
2024/03/20	89.2	105.59	161.5	104.38	103.50	-72.4	10,139	-0.71%	大賣/
2024/03/19	350	96.96	268.5	96.63	100.00	81.4	8,878	0.92%	大買/大賣/
2024/03/18	2	89.90	15	90.07	91.00	-13	8,004	-0.16%
2024/03/15	7	89.32	17.5	88.87	89.10	-10.5	7,842	-0.13%
2024/03/14	5	88.50	7	88.44	88.60	-2	7,682	-0.03%
2024/03/13	9.3	89.76	45.3	89.81	89.90	-36	7,542	-0.48%
2024/03/12	1	86.47	8	86.65	87.50	-7	7,197	-0.10%
2024/03/11	2.1	85.38	0	85.30	85.10	2.1	7,121	0.03%
2024/03/08	10	85.84	6.7	85.58	85.30	3.3	7,116	0.05%
2024/03/07	1.1	85.30	2	85.40	85.40	-0.9	7,063	-0.01%
2024/03/05	6	86.20	9.2	86.32	86.50	-3.2	7,064	-0.05%
2024/03/04	3	86.00	0	0.00	86.00	3	7,086	0.04%
2024/03/01	3	85.30	2.5	85.52	84.90	0.5	7,078	0.01%
2024/02/29	1	85.20	0	0.00	85.50	1	7,042	0.01%
2024/02/27	0	84.50	8	84.19	84.30	-8	6,954	-0.11%
2024/02/26	1	85.50	1	85.50	85.60	0	6,928	0.00%
2024/02/23	0	0.00	14	86.98	85.90	-14	6,926	-0.20%
2024/02/22	3	86.60	4	86.53	86.60	-1	6,984	-0.01%
2024/02/21	0	85.80	7	85.56	85.90	-7	6,966	-0.10%
2024/02/20	1	84.70	3	84.93	85.50	-2	7,099	-0.03%
2024/02/19	1	84.00	1.2	85.10	84.80	-0.2	7,108	0.00%
2024/02/16	1	84.20	0	0.00	84.70	1	7,199	0.01%
2024/02/15	3	83.47	0.2	83.80	83.70	2.8	7,308	0.04%
2024/02/02	5	84.12	2.4	84.08	84.30	2.6	7,266	0.04%
2024/02/01	1	83.40	1	83.40	84.10	0	7,299	0.00%
2024/01/31	2	82.65	0	0.00	82.70	2	7,276	0.03%
2024/01/30	5	83.78	0	0.00	83.80	5	7,219	0.07%
2024/01/29	3.2	84.04	0.2	84.30	84.20	3	7,241	0.04%
2024/01/26	2.1	83.32	4	83.33	83.30	-1.9	7,212	-0.03%
2024/01/25	6	84.87	25	84.76	84.20	-19	7,174	-0.26%
2024/01/24	23	85.90	8.2	85.75	86.10	14.8	7,126	0.21%
2024/01/23	1	82.30	0	0.00	83.50	1	6,876	0.01%
2024/01/22	3	83.20	8.6	83.75	83.00	-5.6	6,794	-0.08%
2024/01/19	0	0.00	0.8	82.14	82.60	-0.8	6,812	-0.01%
2024/01/18	1	80.90	0	0.00	80.70	1	6,816	0.01%
2024/01/17	0.2	80.90	4	81.20	80.80	-3.8	6,811	-0.06%
2024/01/16	2.2	82.20	4	81.85	81.80	-1.8	6,705	-0.03%
2024/01/15	2	82.40	0	0.00	82.40	2	6,637	0.03%
2024/01/12	1	83.00	3	82.90	83.00	-2	6,638	-0.03%
2024/01/11	1.2	82.23	0	0.00	82.50	1.2	6,663	0.02%
2024/01/10	12.2	82.84	0	0.00	82.90	12.2	6,595	0.18%
2024/01/09	2.2	83.89	0	0.00	83.80	2.2	6,670	0.03%
2024/01/08	2	83.90	0	0.00	83.90	2	6,669	0.03%
2024/01/05	15	83.91	0	0.00	83.90	15	6,640	0.23%
2024/01/04	0	0.00	48	85.02	84.60	-48	6,633	-0.72%
2024/01/03	2.3	85.51	5	85.84	85.90	-2.8	6,624	-0.04%
2024/01/02	0	87.00	4	86.78	87.40	-4	6,564	-0.06%
2023/12/29	4.3	86.00	11.3	86.36	87.30	-7	6,566	-0.11%
2023/12/28	12	88.88	32.3	88.40	88.20	-20.3	6,480	-0.31%
2023/12/27	7.1	89.43	10.5	89.32	89.50	-3.4	6,434	-0.05%
2023/12/26	4	87.68	9.4	87.62	88.00	-5.4	6,217	-0.09%
2023/12/25	3	86.57	2.5	86.56	86.80	0.5	6,146	0.01%
2023/12/22	1	84.90	2	85.50	85.80	-1	6,086	-0.02%
2023/12/21	6.3	84.97	0	0.00	85.90	6.3	5,982	0.11%
2023/12/20	13.5	85.56	5.2	86.17	86.50	8.3	5,833	0.14%
2023/12/19	0	0.00	10	84.40	85.00	-10	5,606	-0.18%
2023/12/18	2	84.15	21.4	85.28	85.50	-19.4	5,517	-0.35%
2023/12/15	1	84.70	9	84.99	84.50	-8	5,391	-0.15%
2023/12/14	3	84.97	6.2	85.36	85.50	-3.2	5,312	-0.06%
2023/12/13	0	83.30	7	84.21	84.80	-7	5,223	-0.13%
2023/12/12	11	82.92	2.1	83.13	83.10	8.9	5,215	0.17%
2023/12/11	0.1	82.10	6	82.02	82.50	-6	5,183	-0.11%
2023/12/08	22	81.61	2	81.55	81.70	20	5,160	0.39%
2023/12/07	31	81.28	0	0.00	81.10	31	5,228	0.59%
2023/12/06	0	0.00	0.1	80.90	81.30	-0.1	5,337	0.00%
2023/12/05	5.2	80.38	5	80.10	80.80	0.2	5,343	0.00%
2023/12/04	2.1	80.71	2.9	80.77	80.90	-0.8	5,339	-0.01%
2023/12/01	0	0.00	1	81.30	81.30	-1	5,371	-0.02%
2023/11/30	1.2	81.03	1	81.10	81.20	0.2	5,375	0.00%
2023/11/29	1	81.50	4	81.50	81.70	-3	5,281	-0.06%
2023/11/28	0	0.00	6	80.63	81.10	-6	5,277	-0.11%
2023/11/27	1	81.00	4	80.80	80.80	-3	5,313	-0.06%
2023/11/24	1	80.90	0	0.00	80.80	1	5,343	0.02%
2023/11/22	2	81.05	2.5	80.85	81.00	-0.5	5,469	-0.01%
2023/11/21	1	81.60	7.2	81.80	81.90	-6.2	5,630	-0.11%
2023/11/20	3	80.97	8.9	80.84	81.10	-5.9	5,878	-0.10%
2023/11/17	5.2	80.28	12.7	80.27	80.80	-7.5	5,985	-0.13%
2023/11/16	5	79.64	1	79.60	80.00	4	5,989	0.07%
2023/11/15	2	80.38	6	79.87	80.00	-4	6,078	-0.07%
2023/11/14	5	79.12	3.1	78.99	79.50	1.9	6,138	0.03%
2023/11/13	1	78.20	4	77.78	77.90	-3	6,124	-0.05%
2023/11/10	0	0.00	2	78.30	78.30	-2	6,225	-0.03%
2023/11/09	1.2	77.87	2.1	78.05	78.00	-0.9	6,305	-0.01%
2023/11/08	2	78.15	1	77.60	78.00	1	6,356	0.02%
2023/11/07	1	77.60	8	77.83	78.00	-7	6,421	-0.11%
2023/11/06	0	0.00	10.1	77.70	77.50	-10.1	6,614	-0.15%
2023/11/03	1	76.70	0	0.00	76.70	1	6,670	0.01%
2023/11/02	0	0.00	0.3	77.13	77.20	-0.3	6,767	0.00%
2023/11/01	0	0.00	4	76.33	76.90	-4	6,838	-0.06%
2023/10/31	14	75.09	1	75.40	75.40	13	6,907	0.19%
2023/10/30	1.1	76.88	0	0.00	76.50	1.1	6,963	0.02%
2023/10/27	0	76.30	5.1	76.87	76.60	-5.1	7,002	-0.07%
2023/10/26	0	0.00	7	76.56	76.40	-7	7,180	-0.10%
2023/10/25	0	0.00	1	76.70	77.00	-1	7,240	-0.01%
2023/10/24	2	75.60	6	76.57	76.80	-4	7,382	-0.05%
2023/10/23	3.2	75.44	1	75.40	75.40	2.2	7,533	0.03%
2023/10/20	1.2	75.82	1	75.20	76.00	0.2	7,910	0.00%
2023/10/19	0	0.00	1	77.50	76.60	-1	8,293	-0.01%
2023/10/18	1	76.60	0	0.00	76.90	1	8,554	0.01%
2023/10/17	10	77.49	9	77.24	77.00	1	8,891	0.01%
2023/10/16	1	77.60	1	78.10	77.60	0	9,690	0.00%
2023/10/13	10.1	77.70	0	0.00	77.90	10.1	11,707	0.09%
2023/10/12	5	78.50	6	78.38	78.90	-1	12,173	-0.01%
2023/10/11	5	78.34	10	78.48	78.10	-5	12,236	-0.04%
2023/10/06	0.3	77.52	2	77.80	77.60	-1.8	12,366	-0.01%
2023/10/05	0	0.00	5.4	77.51	77.70	-5.4	12,401	-0.04%
2023/10/04	13.5	76.09	0	0.00	76.20	13.5	12,360	0.11%
2023/10/03	0	0.00	1.1	77.41	77.40	-1.1	12,355	-0.01%
2023/10/02	0	0.00	2	76.80	76.60	-2	12,385	-0.02%
2023/09/28	1	76.30	1	76.20	76.60	0	12,507	0.00%
2023/09/27	4	75.80	0	0.00	76.30	4	12,570	0.03%
2023/09/26	3	76.03	1	76.10	76.00	2	12,860	0.02%
2023/09/25	3.2	76.23	0	0.00	76.70	3.2	13,053	0.02%
2023/09/21	6.2	76.38	1.1	76.50	76.50	5.1	13,295	0.04%
2023/09/20	0	0.00	5	77.80	77.00	-5	13,295	-0.04%
2023/09/19	2	78.19	2	77.50	77.20	0	13,334	0.00%
2023/09/18	3	77.30	1	77.40	77.30	2	13,443	0.01%
2023/09/15	0	0.00	6	77.90	78.10	-6	13,460	-0.04%
2023/09/14	0	0.00	11	77.58	77.50	-11	13,389	-0.08%
2023/09/13	0	0.00	2	76.80	76.80	-2	13,514	-0.01%
2023/09/12	0.1	75.50	1.2	76.82	76.70	-1.1	14,226	-0.01%
2023/09/11	24.3	75.45	6.5	75.09	74.90	17.8	14,315	0.12%
2023/09/08	5	77.90	0.3	78.05	78.10	4.7	14,255	0.03%
2023/09/07	0	77.90	0	0.00	77.70	0	14,309	0.00%
2023/09/06	0	0.00	12	77.80	77.80	-12	14,359	-0.08%
2023/09/05	5	77.30	6	77.28	77.70	-1	14,400	-0.01%
2023/09/04	0	0.00	2	77.20	77.30	-2	14,516	-0.01%
2023/09/01	0	77.70	5	77.60	77.70	-5	14,570	-0.03%
2023/08/31	0	78.31	2	78.30	78.00	-2	14,595	-0.01%
2023/08/30	0	0.00	1	78.90	78.50	-1	14,722	-0.01%
2023/08/29	0	78.20	4	77.90	78.30	-4	14,915	-0.03%
2023/08/28	4	79.00	9	78.91	78.70	-5	14,904	-0.03%
2023/08/25	6.7	79.12	9	79.29	78.90	-2.3	14,987	-0.02%
2023/08/24	9.1	79.76	13	79.77	80.10	-3.9	14,881	-0.03%
2023/08/23	3	78.37	6	78.43	78.70	-3	14,565	-0.02%
2023/08/22	3.1	77.33	2	77.80	77.80	1.1	14,486	0.01%
2023/08/21	1	76.91	2	77.35	76.70	-1	14,343	-0.01%
2023/08/18	1	77.69	1	76.90	76.90	0	14,225	0.00%
2023/08/17	1	76.80	2	76.70	77.30	-1	14,094	-0.01%
2023/08/16	0	0.00	0.5	77.00	77.40	-0.5	13,978	0.00%
2023/08/15	0	76.50	2	76.65	76.60	-2	13,908	-0.01%
2023/08/14	2	75.15	1	75.50	75.50	1	13,846	0.01%
2023/08/11	2	76.00	0	0.00	76.20	2	13,859	0.01%
2023/08/10	7	75.53	2	76.55	76.10	5	13,824	0.04%
2023/08/09	1	78.19	3.1	78.98	78.40	-2	13,609	-0.01%
2023/08/08	1	77.21	3.1	77.44	77.50	-2.1	13,510	-0.02%
2023/08/07	1.1	76.73	6	76.93	76.70	-4.9	13,417	-0.04%
2023/08/04	1	76.90	1	76.70	76.70	0	13,310	0.00%
2023/08/02	1	75.60	1.4	75.53	75.80	-0.4	13,195	0.00%
2023/08/01	2	76.35	2.2	75.89	76.20	-0.2	13,033	0.00%
2023/07/31	5	77.42	0	0.00	76.40	5	12,942	0.04%
2023/07/28	0	0.00	5	78.30	78.70	-5	12,711	-0.04%
2023/07/27	26.4	77.61	20	77.50	77.50	6.4	12,594	0.05%
2023/07/26	9.2	78.76	14.2	78.81	78.80	-5	12,450	-0.04%
2023/07/25	10	81.00	6.7	80.46	80.20	3.4	12,303	0.03%
2023/07/24	12.1	78.87	11.2	78.99	78.80	0.9	11,989	0.01%
2023/07/21	13.3	77.07	10	76.02	76.60	3.3	11,653	0.03%
2023/07/20	21.1	76.95	20	76.41	76.10	1.1	11,433	0.01%
2023/07/19	30.2	78.87	36.3	79.37	76.80	-6.1	11,091	-0.06%
2023/07/18	241	87.62	184.5	87.07	84.20	56.5	10,245	0.55%	大買/大賣/
2023/07/17	11	80.15	18.4	80.53	81.90	-7.4	8,199	-0.09%
2023/07/14	1	76.00	12	75.77	74.50	-11	7,719	-0.14%
2023/07/13	1.1	75.22	11	74.47	74.20	-9.9	7,601	-0.13%
2023/07/12	1.7	71.99	0	0.00	72.10	1.7	7,436	0.02%
2023/07/11	2	71.50	0	0.00	71.50	2	7,381	0.03%
2023/07/10	0	70.00	0	0.00	69.90	0	7,371	0.00%
2023/07/07	1	70.39	2	70.50	70.50	-1	7,383	-0.01%
2023/07/06	9	70.86	2	71.50	70.70	7	7,363	0.10%
2023/07/05	4.3	71.83	0.2	71.90	71.50	4.1	7,229	0.06%
2023/07/04	3	73.00	9.3	73.18	72.20	-6.2	7,130	-0.09%
2023/07/03	4	75.90	0	0.00	76.00	4	6,909	0.06%
2023/06/30	0.2	75.10	0	0.00	74.80	0.2	6,771	0.00%
2023/06/29	5	75.14	0	0.00	75.10	5	6,656	0.08%
2023/06/28	1	75.00	0	0.00	74.80	1	6,578	0.02%
2023/06/27	1	74.00	1	74.80	74.70	0	6,554	0.00%
2023/06/26	2.1	75.46	2.4	75.85	75.30	-0.3	6,478	0.00%
2023/06/21	0.1	77.08	1	77.30	77.00	-0.9	6,359	-0.01%
2023/06/20	3	76.67	1.3	76.63	76.40	1.7	6,345	0.03%
2023/06/19	11.2	77.28	1	77.40	77.10	10.2	6,266	0.16%
2023/06/16	2.1	80.60	6	80.58	79.30	-3.9	6,128	-0.06%
2023/06/15	3.6	78.82	2.5	79.40	79.40	1.2	5,369	0.02%
2023/06/14	0	78.00	1	78.00	78.00	-1	5,251	-0.02%
2023/06/13	1	77.50	2	77.80	78.00	-1	5,214	-0.02%
2023/06/12	2.1	77.66	1	78.10	77.60	1.1	5,273	0.02%
2023/06/09	1.1	78.09	5.5	78.13	78.10	-4.3	5,217	-0.08%
2023/06/08	1	78.00	1	78.00	77.40	0	5,167	0.00%
2023/06/07	0.1	78.00	1	78.00	78.20	-0.9	5,067	-0.02%
2023/06/06	1	77.42	0.1	78.10	77.50	0.9	4,999	0.02%
2023/06/05	2	77.85	2	78.45	78.00	0	4,932	0.00%
2023/06/02	2.1	77.31	119	77.56	77.10	-116.9	4,767	-2.45%	大賣/鉅額交易
2023/06/01	3	75.30	2.3	75.33	75.70	0.7	4,541	0.02%
2023/05/31	0.1	75.50	1	75.30	75.30	-0.9	4,480	-0.02%
2023/05/30	0.1	74.90	1	74.90	75.00	-1	4,343	-0.02%
2023/05/29	3	74.63	1	74.50	74.70	2	4,292	0.05%
2023/05/26	0	0.00	1.1	74.36	74.50	-1.1	4,279	-0.03%
2023/05/25	0	0.00	6.3	73.21	73.60	-6.3	4,183	-0.15%
2023/05/22	1	73.20	2	73.40	73.40	-1	4,114	-0.02%
2023/05/19	0.6	73.00	5.1	73.04	73.20	-4.5	4,072	-0.11%
2023/05/17	7	72.30	3.3	71.86	72.30	3.7	3,986	0.09%
2023/05/16	0	0.00	6	70.97	71.30	-6	3,882	-0.15%
2023/05/12	2	70.00	0	0.00	69.70	2	3,871	0.05%
2023/05/10	2	70.10	0	0.00	70.40	2	3,810	0.05%
2023/05/09	0	70.20	0	0.00	70.50	0	3,837	0.00%
2023/05/05	0.1	70.10	0	0.00	70.10	0.1	3,933	0.00%
2023/05/04	0.5	69.94	1	70.30	70.20	-0.5	3,961	-0.01%
2023/05/02	1	70.30	0	0.00	70.50	1	4,086	0.02%
2023/04/25	1.1	69.02	1	70.00	69.00	0.1	3,961	0.00%
2023/04/24	1.1	69.69	0	0.00	69.70	1.1	3,855	0.03%
2023/04/21	13	70.16	13	70.28	70.10	0	3,774	0.00%
2023/04/20	1.1	70.08	4	70.00	70.10	-2.9	3,709	-0.08%
2023/04/19	1	70.20	2	70.00	70.20	-1	3,723	-0.03%
2023/04/18	1	70.10	8	70.16	70.10	-7	3,702	-0.19%
2023/04/17	0	0.00	2	70.55	70.70	-2	3,715	-0.05%
2023/04/14	0.1	70.00	0	0.00	70.20	0.1	3,662	0.00%
2023/04/12	0	0.00	10.5	70.40	70.60	-10.5	3,635	-0.29%
2023/04/11	1.5	70.23	3	70.37	70.40	-1.5	3,604	-0.04%
2023/04/10	0.5	69.80	1	69.70	69.90	-0.5	3,573	-0.01%
2023/04/06	0	0.00	1	70.00	70.50	-1	3,537	-0.03%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/28	0	0.00	0	69.60	69.50	0	4,095	0.00%
2023/03/24	0	0.00	12.3	69.79	69.90	-12.3	4,654	-0.26%
2023/03/23	0	0.00	2	69.65	69.80	-2	4,667	-0.04%
2023/03/21	0	0.00	4	69.10	69.30	-4	4,771	-0.08%
2023/03/20	0	0.00	2.1	68.15	68.40	-2.1	4,785	-0.04%
2023/03/17	0	0.00	3	67.73	67.90	-3	4,828	-0.06%
2023/03/15	8	66.88	0	0.00	66.60	8	4,826	0.17%
2023/03/14	0	0.00	3	69.10	69.00	-3	4,722	-0.06%
2023/03/13	0	0.00	0.2	68.00	69.40	-0.2	4,759	0.00%
2023/03/10	0	0.00	0.4	68.80	69.00	-0.4	4,742	-0.01%
2023/03/09	0	69.50	0	0.00	69.80	0	4,780	0.00%
2023/03/08	1	69.70	0	0.00	69.80	1	4,829	0.02%
2023/03/07	0	0.00	13	69.69	69.90	-13	4,838	-0.27%
2023/03/06	0	0.00	6	68.95	69.00	-6	4,816	-0.12%
2023/03/03	0	0.00	5	68.60	68.30	-5	4,817	-0.10%
2023/03/01	0	0.00	2	68.20	68.00	-2	4,827	-0.04%
2023/02/23	0	0.00	1.4	68.24	68.50	-1.4	4,810	-0.03%
2023/02/22	0	0.00	3.1	67.95	68.20	-3.1	4,832	-0.06%
2023/02/21	0	0.00	6	67.95	67.90	-6	4,846	-0.12%
2023/02/20	0	67.50	1	67.50	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	0.1	67.30	67.50	-0.1	4,942	0.00%
2023/02/16	0	0.00	0.2	67.10	67.00	-0.2	5,009	0.00%
2023/02/15	0.1	67.00	2	67.00	67.20	-1.9	5,110	-0.04%
2023/02/14	1	66.70	3	66.80	66.70	-2	5,099	-0.04%
2023/02/13	6.1	66.83	4	66.80	67.10	2.1	5,107	0.04%
2023/02/09	0	0.00	2	66.60	66.50	-2	5,098	-0.04%
2023/02/08	1	66.20	0	0.00	66.20	1	5,142	0.02%
2023/02/06	0	0.00	3	66.20	66.10	-3	5,186	-0.06%
2023/02/03	0.2	65.40	1	65.30	65.40	-0.8	5,143	-0.02%
2023/01/31	0	0.00	1	65.70	64.50	-1	5,257	-0.02%
2023/01/30	0	0.00	2	65.30	65.60	-2	5,172	-0.04%
2023/01/17	2	64.50	0	0.00	64.70	2	5,134	0.04%
2023/01/11	0	0.00	3	64.60	64.50	-3	5,367	-0.06%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2023/01/03	6	63.05	7	63.56	63.70	-1	5,662	-0.02%
2022/12/29	3	63.10	3	63.80	63.80	0	5,728	0.00%
2022/12/28	1	63.70	1	63.80	63.80	0	5,770	0.00%
2022/12/27	1	63.60	0	0.00	63.60	1	5,809	0.02%
2022/12/23	0	0.00	2	64.05	64.20	-2	5,962	-0.03%
2022/12/22	0	0.00	9	64.27	64.00	-9	6,001	-0.15%
2022/12/21	0	0.00	0.7	63.30	63.70	-0.7	5,819	-0.01%
2022/12/19	3	62.60	6.5	63.57	63.80	-3.5	5,419	-0.06%
2022/12/16	14	62.29	14.2	63.08	64.00	-0.2	5,185	0.00%
2022/12/13	0	0.00	0.1	63.20	63.20	-0.1	5,120	0.00%
2022/12/12	5	62.38	3	62.90	63.20	2	5,121	0.04%
2022/12/09	0	0.00	4	62.85	63.10	-4	5,270	-0.08%
2022/12/07	0	0.00	5	63.00	63.00	-5	5,366	-0.09%
2022/12/02	1	61.50	0	0.00	61.90	1	5,361	0.02%
2022/12/01	5	62.10	0	0.00	61.70	5	5,372	0.09%
2022/11/29	0	0.00	1	61.50	61.50	-1	5,417	-0.02%
2022/11/28	0.1	60.60	0	0.00	60.70	0.1	5,446	0.00%
2022/11/24	0	60.00	4	59.98	60.20	-4	5,506	-0.07%
2022/11/22	6	59.00	0	0.00	59.30	6	5,533	0.11%
2022/11/21	0.2	59.40	0	0.00	59.40	0.2	5,504	0.00%
2022/11/18	1.1	59.82	0	0.00	60.30	1.1	5,487	0.02%
2022/11/15	2.2	60.39	1	60.80	60.60	1.2	5,468	0.02%
2022/11/14	0	0.00	1	60.50	60.40	-1	5,454	-0.02%
2022/11/11	3	59.53	3	59.73	60.00	0	5,398	0.00%
2022/11/10	1	58.70	0	0.00	58.70	1	5,312	0.02%
2022/11/09	1	58.40	3.3	58.24	58.40	-2.3	5,356	-0.04%
2022/11/07	0	0.00	3	57.50	57.70	-3	5,423	-0.06%
2022/11/03	3	56.60	0	0.00	56.40	3	5,432	0.06%
2022/11/02	3	57.60	0	0.00	57.50	3	5,429	0.06%
2022/11/01	0	58.40	0	0.00	58.40	0	5,431	0.00%
2022/10/31	0	0.00	3	58.30	59.00	-3	5,488	-0.05%
2022/10/28	3	56.70	3	57.30	56.70	0	5,441	0.00%
2022/10/25	3	56.20	0	0.00	56.20	3	5,495	0.05%
2022/10/24	0	0.00	1	57.00	56.90	-1	5,554	-0.02%
2022/10/21	3	56.30	3.6	56.78	56.00	-0.6	5,546	-0.01%
2022/10/20	1	55.00	0	0.00	55.90	1	5,525	0.02%
2022/10/19	3	56.60	3	57.40	56.70	0	5,397	0.00%
2022/10/18	3	57.00	0	0.00	56.60	3	5,355	0.06%
2022/10/14	0.3	57.60	0	0.00	57.30	0.3	5,331	0.01%
2022/10/07	1	58.60	0	0.00	58.20	1	5,426	0.02%
2022/10/05	1	59.41	0.1	59.50	59.30	1	5,456	0.02%
2022/10/04	0	0.00	1.1	59.00	59.10	-1.1	5,430	-0.02%
2022/10/03	1	57.70	1	57.30	57.50	0	5,383	0.00%
2022/09/30	1	58.60	0	0.00	58.50	1	5,397	0.02%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/27	0	59.80	0	0.00	59.50	0	5,346	0.00%
2022/09/26	2.1	59.48	2	59.90	59.30	0.1	5,384	0.00%
2022/09/23	5	60.50	0	0.00	60.40	5	5,451	0.09%
2022/09/22	8	61.63	0	0.00	61.50	8	5,844	0.14%
2022/09/21	1.2	62.85	0.4	63.70	63.10	0.8	5,881	0.01%
2022/09/16	5	63.04	3	63.70	63.50	2	5,743	0.03%
2022/09/15	1	63.60	4	63.98	63.70	-3	5,614	-0.05%
2022/09/14	11	63.98	0	0.00	63.40	11	5,603	0.20%
2022/09/13	1	64.60	8	65.03	65.50	-7	5,593	-0.13%
2022/09/12	1	64.40	3	64.80	63.90	-2	5,592	-0.04%
2022/09/08	3	63.67	0	0.00	63.70	3	5,677	0.05%
2022/09/07	3	63.20	4	64.40	64.40	-1	5,696	-0.02%
2022/09/06	2	65.00	2	64.50	64.50	0	5,681	0.00%
2022/09/05	0	0.00	6	64.15	64.50	-6	5,657	-0.11%
2022/09/01	4	62.85	0	0.00	63.10	4	5,556	0.07%
2022/08/31	0.1	63.70	0	0.00	63.60	0.1	5,551	0.00%
2022/08/30	0	0.00	4	63.93	64.10	-4	5,518	-0.07%
2022/08/29	3	62.80	0	0.00	63.30	3	5,527	0.05%
2022/08/25	1	63.90	0	0.00	63.80	1	5,583	0.02%
2022/08/24	0	63.90	0	0.00	63.60	0	5,601	0.00%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/19	2	62.70	0	0.00	63.00	2	5,807	0.03%
2022/08/17	0	62.30	0	0.00	62.80	0	5,857	0.00%
2022/08/16	0	0.00	1	62.40	62.20	-1	5,858	-0.02%
2022/08/15	2	63.20	2	63.30	63.00	0	5,812	0.00%
2022/08/12	1	66.00	0	0.00	64.50	1	5,768	0.02%
2022/08/10	0	0.00	2	63.20	63.00	-2	5,813	-0.03%
2022/08/09	1	62.60	3	62.40	62.70	-2	5,867	-0.03%
2022/08/08	3	61.50	1	61.70	62.10	2	5,938	0.03%
2022/08/05	6	61.92	6	62.18	62.00	0	6,189	0.00%
2022/08/04	1	62.50	0	0.00	63.00	1	6,211	0.02%
2022/08/03	0	0.00	6	63.10	63.10	-6	6,229	-0.10%
2022/08/02	0	62.40	0	0.00	63.00	0	6,251	0.00%
2022/07/28	0	0.00	13	62.09	62.30	-13	6,139	-0.21%
2022/07/26	2	60.90	0	0.00	60.80	2	6,119	0.03%
2022/07/25	1	60.80	1	61.70	61.60	0	6,160	0.00%
2022/07/22	1	60.90	0	0.00	60.90	1	6,252	0.02%
2022/07/21	1	60.10	9	60.19	60.50	-8	6,216	-0.13%
2022/07/18	0.1	58.50	0	0.00	58.70	0.1	6,313	0.00%
2022/07/15	0	0.00	0	59.10	58.70	0	6,324	0.00%
2022/07/14	3	59.20	2	59.20	59.20	1	6,450	0.02%
2022/07/13	0	0.00	6.1	58.05	57.70	-6.1	6,420	-0.09%
2022/07/06	1	55.70	0	0.00	55.10	1	6,481	0.02%
2022/07/05	0	0.00	1	56.50	56.40	-1	6,465	-0.02%
2022/07/01	1.1	57.34	0	0.00	57.10	1.1	6,479	0.02%
2022/06/30	40.5	57.90	0.1	57.40	57.00	40.5	6,414	0.63%
2022/06/29	4	66.80	0	0.00	66.80	4	6,015	0.07%
2022/06/28	1	68.50	0	0.00	68.20	1	5,905	0.02%
2022/06/24	0	68.60	1	68.50	68.50	-1	5,877	-0.02%
2022/06/22	5	68.80	0	0.00	68.20	5	5,915	0.08%
2022/06/20	0	0.00	1	68.90	68.30	-1	6,034	-0.02%
2022/06/17	0	0.00	5	69.50	69.90	-5	6,074	-0.08%
2022/06/15	0	0.00	1	68.90	68.80	-1	6,342	-0.02%
2022/06/13	6	67.80	5	68.30	68.70	1	6,625	0.02%
2022/06/10	0	0.00	5	69.00	68.70	-5	6,724	-0.07%
2022/06/09	0	69.60	0	0.00	69.40	0	6,904	0.00%
2022/06/08	0	0.00	3	69.50	69.20	-3	7,116	-0.04%
2022/06/06	1	69.30	11	69.32	69.50	-10	7,135	-0.14%
2022/06/01	0	0.00	2	69.40	69.20	-2	7,348	-0.03%
2022/05/31	3	68.73	0	0.00	69.60	3	7,348	0.04%
2022/05/30	1	68.20	4	68.30	68.30	-3	7,147	-0.04%
2022/05/25	0	0.00	5	65.80	65.90	-5	7,231	-0.07%
2022/05/24	5	65.10	0	0.00	64.90	5	7,279	0.07%
2022/05/20	0	65.70	0.2	65.30	65.30	-0.2	7,296	0.00%
2022/05/19	1	64.40	0	0.00	64.70	1	7,274	0.01%
2022/05/18	2	65.20	0	0.00	65.20	2	7,214	0.03%
2022/05/17	1	64.50	0	0.00	64.50	1	7,177	0.01%
2022/05/16	2.2	64.62	0	0.00	64.20	2.2	7,123	0.03%
2022/05/13	14	64.59	7	66.91	64.60	7	7,048	0.10%
2022/05/12	3	68.00	1	68.10	67.70	2	6,802	0.03%
2022/05/06	8	69.96	0	0.00	70.60	8	6,771	0.12%
2022/05/03	0	0.00	6	70.20	70.40	-6	6,908	-0.09%
2022/04/29	0	0.00	6	69.85	70.30	-6	6,988	-0.09%
2022/04/28	4	69.05	0	0.00	69.40	4	7,031	0.06%
2022/04/27	4	69.68	0.1	70.20	69.90	3.9	6,982	0.06%
2022/04/26	0.1	71.30	0.1	71.30	71.30	0.1	7,134	0.00%
2022/04/25	1	70.20	0	0.00	70.50	1	7,315	0.01%
2022/04/20	0.1	71.00	2.1	71.02	70.70	-2	7,091	-0.03%
2022/04/14	0	71.40	1	71.50	71.50	-1	6,987	-0.01%
2022/04/13	1.1	71.00	0	0.00	71.50	1.1	7,074	0.02%
2022/04/12	0.1	71.54	3	71.40	71.00	-2.9	7,071	-0.04%
2022/04/11	0.3	71.36	2.1	71.48	70.80	-1.8	7,046	-0.03%
2022/04/08	4.3	71.63	0	0.00	71.60	4.3	7,041	0.06%
2022/04/07	1.2	70.98	6	71.25	71.10	-4.8	7,028	-0.07%
2022/04/06	4	71.55	10	71.60	71.60	-6	6,920	-0.09%
2022/04/01	0.1	72.00	8	72.01	72.50	-7.9	6,933	-0.11%
2022/03/31	1.1	72.11	0.1	72.30	72.40	1	6,919	0.01%
2022/03/29	0.1	72.65	0	0.00	72.80	0.1	6,864	0.00%
2022/03/25	0	0.00	2	73.40	73.60	-2	6,816	-0.03%
2022/03/24	1.1	73.29	14	73.41	73.60	-12.9	6,793	-0.19%
2022/03/23	0	0.00	2.5	72.76	73.00	-2.5	6,702	-0.04%
2022/03/22	0	0.00	3.1	72.70	72.80	-3.1	6,628	-0.05%
2022/03/21	0	0.00	5	72.26	71.90	-5	6,518	-0.08%
2022/03/18	0	0.00	3	72.63	72.80	-3	6,492	-0.05%
2022/03/17	0	0.00	10.1	72.60	72.90	-10.1	6,112	-0.17%
2022/03/16	0.1	71.50	7	71.66	72.10	-6.9	5,956	-0.12%
2022/03/15	0	0.00	4.1	71.35	71.60	-4.1	5,852	-0.07%
2022/03/14	7	70.73	10.1	71.24	71.60	-3	5,755	-0.05%
2022/03/11	6	70.25	17	70.60	70.40	-11	5,584	-0.20%
2022/03/10	0	0.00	14	69.47	69.60	-14	5,413	-0.26%
2022/03/09	2	68.75	1	68.90	68.90	1	5,413	0.02%
2022/03/08	0	0.00	8.1	68.57	68.60	-8.1	5,452	-0.15%
2022/03/07	9	68.20	3.6	68.85	67.60	5.4	5,354	0.10%
2022/03/03	0	0.00	1.5	70.07	70.20	-1.5	5,392	-0.03%
2022/03/02	1	69.90	2	70.10	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	7.1	70.03	70.30	-7.1	5,422	-0.13%
2022/02/25	1	68.80	18	69.10	69.10	-17	5,328	-0.32%
2022/02/23	0	69.50	2	69.60	69.80	-2	5,235	-0.04%
2022/02/22	4	69.50	0	0.00	69.60	4	5,238	0.08%
2022/02/21	4	69.50	5	70.06	70.10	-1	5,236	-0.02%
2022/02/18	6	69.82	1	70.00	70.10	5	5,306	0.09%
2022/02/16	0	0.00	8.1	69.74	69.80	-8.1	5,368	-0.15%
2022/02/15	2	69.20	3	69.40	69.10	-1	5,457	-0.02%
2022/02/14	9	69.46	3	69.40	69.60	6	5,494	0.11%
2022/02/11	4	70.30	1	70.50	70.60	3	5,513	0.05%
2022/02/10	10	70.60	4	70.90	70.80	6	5,540	0.11%
2022/02/09	2	70.30	1	70.00	70.80	1	5,515	0.02%
2022/02/08	0	0.00	1	69.60	69.70	-1	5,456	-0.02%
2022/02/07	0	0.00	0.1	69.50	69.60	-0.1	5,471	0.00%
2022/01/26	0.1	69.80	4	69.23	69.30	-3.9	5,489	-0.07%
2022/01/25	1.1	69.83	21	69.62	69.90	-20	5,829	-0.34%
2022/01/24	21	70.80	8	70.55	70.80	13	5,792	0.22%
2022/01/21	5	70.10	3.4	70.13	70.40	1.6	5,745	0.03%
2022/01/20	0	0.00	1	70.70	70.90	-1	5,651	-0.02%
2022/01/19	5	70.82	12	70.71	71.00	-7	5,613	-0.12%
2022/01/18	6	70.58	8	70.46	70.40	-2	5,451	-0.04%
2022/01/14	0	0.00	1	69.80	69.00	-1	5,171	-0.02%
2022/01/13	0	0.00	0.2	69.30	69.30	-0.2	5,198	0.00%
2022/01/12	0	0.00	1	69.00	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	5	69.00	69.10	-5	5,242	-0.10%
2022/01/10	2	68.50	5	68.40	68.80	-3	5,236	-0.06%
2022/01/07	0	0.00	1	69.00	69.10	-1	5,255	-0.02%
2022/01/06	0	0.00	5	69.26	69.30	-5	5,247	-0.10%
2022/01/05	0	0.00	3	69.00	68.90	-3	5,207	-0.06%
2022/01/04	2	68.10	0	0.00	68.30	2	5,251	0.04%
2022/01/03	1	69.20	3	69.20	68.90	-2	5,199	-0.04%
2021/12/30	4	69.00	0	0.00	69.10	4	5,216	0.08%
2021/12/29	1	69.20	0	0.00	69.30	1	5,230	0.02%
2021/12/28	0	0.00	8	69.15	69.40	-8	5,246	-0.15%
2021/12/27	0	0.00	8	68.75	69.00	-8	5,221	-0.15%
2021/12/24	0	0.00	4	68.70	68.70	-4	5,246	-0.08%
2021/12/23	0	68.40	0.6	68.50	68.70	-0.6	5,275	-0.01%
2021/12/22	0.1	68.48	0	0.00	68.50	0.1	5,294	0.00%
2021/12/21	2	68.20	22	68.60	68.70	-20	5,306	-0.38%
2021/12/20	1	68.30	0.1	68.30	68.50	0.9	5,312	0.02%
2021/12/17	1	67.90	2	68.15	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	2	67.80	67.90	-2	5,404	-0.04%
2021/12/15	0	0.00	1.5	67.47	67.70	-1.5	5,462	-0.03%
2021/12/14	0	0.00	1	67.30	67.50	-1	5,527	-0.02%
2021/12/10	2	68.10	1	67.70	67.90	1	5,489	0.02%
2021/12/09	5	67.70	6	67.67	68.00	-1	5,482	-0.02%
2021/12/07	0	0.00	12	66.70	66.80	-12	5,387	-0.22%
2021/12/02	1	66.60	0	0.00	66.40	1	5,331	0.02%
2021/12/01	3	66.63	0	0.00	66.90	3	5,259	0.06%
2021/11/30	0	0.00	0.3	67.20	66.60	-0.3	5,250	-0.01%
2021/11/29	1	66.90	3.4	66.94	67.00	-2.4	5,112	-0.05%
2021/11/26	0	67.70	3	67.30	67.30	-3	5,111	-0.06%
2021/11/25	1	67.80	1	68.10	67.80	0	5,201	0.00%
2021/11/23	0	0.00	1.4	68.44	68.30	-1.4	5,190	-0.03%
2021/11/22	0	0.00	1	68.50	68.20	-1	5,195	-0.02%
2021/11/19	1.1	68.20	1.2	68.10	68.10	-0.2	5,249	0.00%
2021/11/18	1	68.30	1	68.30	68.30	0	5,245	0.00%
2021/11/17	5.4	68.15	1	68.50	68.00	4.4	5,224	0.08%
2021/11/16	1	68.20	2	68.30	68.40	-1	5,203	-0.02%
2021/11/15	2	67.90	3	68.10	68.00	-1	5,251	-0.02%
2021/11/12	7	67.30	4	67.33	67.70	3	5,276	0.06%
2021/11/11	1.2	67.77	7	67.77	67.90	-5.8	5,244	-0.11%
2021/11/10	4.2	68.38	5	68.70	68.40	-0.9	5,304	-0.02%
2021/11/09	2.1	68.44	3	68.40	69.00	-0.9	5,375	-0.02%
2021/11/08	2.1	68.20	1	68.80	68.50	1.1	5,461	0.02%
2021/11/05	1.1	68.98	4	68.58	69.00	-3	5,496	-0.05%
2021/11/04	1.1	69.29	1	69.40	69.30	0.1	5,483	0.00%
2021/11/03	4.1	69.48	1	69.70	69.50	3.1	5,504	0.06%
2021/11/02	11.5	70.29	12.5	69.99	69.30	-1	5,477	-0.02%
2021/11/01	5.1	67.88	12.1	67.50	68.10	-7	5,329	-0.13%
2021/10/29	0	0.00	4	67.80	68.00	-4	5,344	-0.07%
2021/10/28	3	67.80	0	0.00	67.90	3	5,340	0.06%
2021/10/27	2	67.65	0	0.00	67.70	2	5,372	0.04%
2021/10/25	0	67.20	0	67.30	67.10	0	5,456	0.00%
2021/10/22	0	0.00	3	67.37	67.40	-3	5,540	-0.05%
2021/10/21	1	68.10	0	0.00	67.40	1	5,629	0.02%
2021/10/20	1	67.81	2	68.25	67.80	-1	5,599	-0.02%
2021/10/15	0	0.00	1	67.60	67.70	-1	5,681	-0.02%
2021/10/14	0.1	67.80	12.2	67.97	67.40	-12.1	5,724	-0.21%
2021/10/13	1	67.70	0	0.00	67.80	1	5,744	0.02%
2021/10/12	0.2	67.40	3	67.63	67.70	-2.8	5,787	-0.05%
2021/10/08	0	67.00	0	0.00	66.80	0	5,786	0.00%
2021/10/07	0	66.90	2.2	67.00	66.80	-2.2	5,886	-0.04%
2021/10/04	5	66.62	9	66.29	66.10	-4	6,293	-0.06%
2021/10/01	0.1	66.02	16	66.10	66.00	-15.9	6,320	-0.25%
2021/09/30	0	0.00	0	67.00	67.00	0	6,337	0.00%
2021/09/29	2	65.70	0	0.00	65.80	2	6,376	0.03%
2021/09/28	1	66.80	0	0.00	66.50	1	6,517	0.02%
2021/09/27	2	67.15	1.5	67.17	67.20	0.5	6,647	0.01%
2021/09/24	3	67.37	0.2	66.80	67.10	2.8	6,925	0.04%
2021/09/23	12.6	66.08	1.4	65.89	66.10	11.2	7,370	0.15%
2021/09/22	2	64.90	2	64.50	65.60	0	7,624	0.00%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/16	1.1	64.89	1	65.00	64.90	0.1	7,809	0.00%
2021/09/15	1	64.70	0	0.00	64.60	1	7,936	0.01%
2021/09/14	0	65.10	1	65.00	64.50	-1	8,037	-0.01%
2021/09/10	1	64.50	3	65.00	65.00	-2	8,303	-0.02%
2021/09/09	1.2	64.03	4	64.10	64.20	-2.8	8,495	-0.03%
2021/09/08	0	0.00	6	64.53	64.40	-6	8,506	-0.07%
2021/09/07	0	0.00	0.1	65.30	65.10	-0.1	8,576	0.00%
2021/09/06	1	65.40	6	65.37	65.30	-5	8,622	-0.06%
2021/09/03	1	64.90	0	0.00	65.30	1	8,711	0.01%
2021/09/02	0	0.00	2	64.70	64.50	-2	8,730	-0.02%
2021/09/01	1.1	65.01	0.1	65.20	64.90	1	8,760	0.01%
2021/08/31	2	65.00	0	0.00	64.80	2	8,750	0.02%
2021/08/30	0.2	64.80	0	0.00	64.60	0.2	8,683	0.00%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	3	64.73	0	0.00	64.60	3	8,732	0.03%
2021/08/25	0.2	64.50	3	64.53	64.30	-2.8	8,778	-0.03%
2021/08/24	20.1	64.92	1.1	65.02	64.90	19	8,764	0.22%
2021/08/23	1.2	64.52	1.1	64.54	64.50	0.1	8,846	0.00%
2021/08/20	3	64.43	1.1	64.53	64.20	1.9	8,974	0.02%
2021/08/19	1.2	64.05	8	64.29	64.50	-6.8	9,122	-0.07%
2021/08/18	1	63.60	0	0.00	64.10	1	9,144	0.01%
2021/08/17	4.2	64.16	6	64.30	64.50	-1.8	9,221	-0.02%
2021/08/16	3.8	64.94	48	64.88	64.50	-44.2	9,212	-0.48%
2021/08/13	6.6	65.96	2	65.60	65.70	4.6	9,230	0.05%
2021/08/12	0	0.00	3	66.71	66.60	-3	9,300	-0.03%
2021/08/11	8.3	67.94	0	0.00	67.80	8.3	9,333	0.09%
2021/08/10	0	0.00	9	67.71	68.00	-9	9,357	-0.10%
2021/08/09	8	67.58	7	67.60	67.50	1	9,527	0.01%
2021/08/06	2	68.50	23	68.30	68.30	-21	9,564	-0.22%
2021/08/05	28	68.58	9.4	68.49	68.80	18.6	9,788	0.19%
2021/08/04	0	0.00	0.3	67.40	67.20	-0.3	10,213	0.00%
2021/08/03	1	66.80	0	0.00	67.10	1	10,434	0.01%
2021/08/02	2.3	66.85	0	0.00	67.10	2.3	10,492	0.02%
2021/07/30	0.2	67.21	5.7	67.12	67.30	-5.5	10,571	-0.05%
2021/07/29	0	0.00	6	67.56	67.60	-6	10,767	-0.06%
2021/07/28	1	67.30	2	67.75	67.80	-1	10,891	-0.01%
2021/07/27	19	67.64	12	67.62	68.00	7	11,112	0.06%
2021/07/26	3.2	66.88	0	0.00	66.90	3.2	11,257	0.03%
2021/07/23	0	0.00	12.4	66.85	66.80	-12.4	11,392	-0.11%
2021/07/22	2	67.05	3.5	67.07	67.10	-1.5	11,465	-0.01%
2021/07/21	0	0.00	0.1	67.30	67.20	-0.1	11,550	0.00%
2021/07/20	3.2	67.45	6.5	67.80	67.20	-3.3	11,656	-0.03%
2021/07/19	5.5	67.63	30	67.50	67.90	-24.5	11,774	-0.21%
2021/07/15	37	67.96	0	0.00	67.90	37	12,418	0.30%
2021/07/14	2.2	67.67	6	67.67	67.80	-3.9	12,453	-0.03%
2021/07/13	7	67.86	6	67.90	68.00	1	12,488	0.01%
2021/07/12	6	66.90	2	66.90	66.90	4	12,472	0.03%
2021/07/09	6	67.58	0	0.00	67.60	6	12,388	0.05%
2021/07/08	0	0.00	6	68.10	68.10	-6	12,472	-0.05%
2021/07/07	1.3	68.09	3	68.20	68.30	-1.7	12,569	-0.01%
2021/07/06	5	68.40	11	68.30	68.30	-6	12,718	-0.05%
2021/07/05	5.2	68.25	11	68.42	68.70	-5.8	12,813	-0.05%
2021/07/02	14	67.91	2	67.90	68.00	12	12,858	0.09%
2021/07/01	23.1	68.42	0	0.00	68.30	23.1	12,921	0.18%
2021/06/30	23.2	68.82	5	68.80	68.80	18.2	12,878	0.14%
2021/06/29	17.1	73.78	2	73.80	73.70	15	12,478	0.12%
2021/06/28	12	74.09	1	74.00	74.00	11	12,325	0.09%
2021/06/25	5	74.56	1	74.50	74.50	4	12,356	0.03%
2021/06/24	9	74.62	11	74.81	74.50	-2	12,490	-0.02%
2021/06/23	10	74.24	1	74.60	74.60	9	13,119	0.07%
2021/06/22	9	74.56	7	74.83	74.30	2	13,325	0.02%
2021/06/21	12	73.83	26	74.13	74.40	-14	13,359	-0.10%
2021/06/18	15	74.18	7	74.54	74.70	8	13,457	0.06%
2021/06/17	1	73.30	4	73.63	74.00	-3	13,494	-0.02%
2021/06/16	11	73.68	1	73.70	73.80	10	13,793	0.07%
2021/06/15	0	0.00	4	72.48	73.00	-4	14,090	-0.03%
2021/06/11	6	72.53	4	72.63	72.30	2	14,259	0.01%
2021/06/10	13	72.78	7	73.00	73.00	6	14,363	0.04%
2021/06/09	1.5	72.93	2	73.05	72.70	-0.5	14,498	0.00%
2021/06/08	0	0.00	6	73.35	73.50	-6	14,816	-0.04%
2021/06/07	1	73.20	1	73.30	72.90	0	15,404	0.00%
2021/06/04	1	73.40	11	73.28	73.40	-10	15,470	-0.06%
2021/06/03	0	0.00	1	73.60	73.50	-1	15,584	-0.01%
2021/06/02	0	0.00	2	73.55	73.60	-2	15,739	-0.01%
2021/06/01	0	0.00	4	73.60	73.80	-4	15,892	-0.03%
2021/05/31	1	72.81	11	73.33	73.50	-10	15,999	-0.06%
2021/05/28	1	73.30	15	73.19	73.20	-14	16,099	-0.09%
2021/05/27	2	72.50	0	0.00	73.20	2	16,226	0.01%
2021/05/26	0	0.00	9.1	73.12	73.30	-9.1	16,505	-0.05%
2021/05/25	8.3	72.69	25	72.86	72.90	-16.7	16,687	-0.10%
2021/05/24	1	72.20	0	0.00	72.70	1	16,815	0.01%
2021/05/21	1	72.30	6	72.68	72.50	-5	16,964	-0.03%
2021/05/20	8	72.26	4	72.20	72.10	4	17,089	0.02%
2021/05/19	3	70.50	2	71.65	71.50	1	17,153	0.01%
2021/05/18	6	69.90	13	69.43	70.20	-7	17,358	-0.04%
2021/05/17	8	68.28	9	68.43	68.40	-1	17,964	-0.01%
2021/05/14	2	70.15	2	70.80	70.60	0	17,941	0.00%
2021/05/13	10.4	70.14	6	70.62	70.10	4.4	18,054	0.02%
2021/05/12	34	70.45	53	70.83	71.10	-19	17,959	-0.11%
2021/05/11	2.1	69.52	9	70.08	69.30	-6.9	17,558	-0.04%
2021/05/10	4.1	70.60	0	0.00	70.60	4.1	17,580	0.02%
2021/05/07	2.1	70.30	1	70.60	71.10	1.1	18,197	0.01%
2021/05/06	17	70.01	2.1	70.88	69.70	14.9	19,274	0.08%
2021/05/05	12.4	71.07	5.4	71.18	70.80	7.1	19,804	0.04%
2021/05/04	25	71.58	17	71.04	71.50	8	20,037	0.04%
2021/05/03	5.3	72.45	11	72.30	72.20	-5.7	20,055	-0.03%
2021/04/29	8.3	73.91	2	74.00	73.60	6.3	20,347	0.03%
2021/04/28	6	73.40	1	73.90	73.60	5	20,672	0.02%
2021/04/27	18	73.14	2	73.40	73.30	16	21,355	0.07%
2021/04/26	28	73.60	8	73.61	73.60	20	21,679	0.09%
2021/04/23	21.9	73.87	9	74.01	73.90	12.9	22,419	0.06%
2021/04/22	24	74.79	11	74.85	74.10	13	24,604	0.05%
2021/04/21	3	73.87	4	74.13	74.30	-1	25,484	0.00%
2021/04/20	4	73.82	3	73.73	74.00	1	26,144	0.00%
2021/04/19	3.3	73.71	2	73.65	73.80	1.3	26,288	0.00%
2021/04/16	14.1	73.13	4	73.28	73.50	10.1	26,368	0.04%
2021/04/15	21	72.91	1	73.00	73.00	20	26,429	0.08%
2021/04/14	12	72.62	2	72.20	73.20	10	26,434	0.04%
2021/04/13	4.2	72.70	3.1	72.76	72.50	1.1	26,365	0.00%
2021/04/12	11.3	72.79	9	72.77	72.70	2.3	26,479	0.01%
2021/04/09	2	73.35	2	73.30	73.30	0	26,461	0.00%
2021/04/08	5	73.46	18	73.62	73.60	-13	26,327	-0.05%
2021/04/07	14.7	72.89	3	72.93	72.80	11.7	26,181	0.04%
2021/04/06	65.2	73.22	6	73.22	73.00	59.2	26,030	0.23%
2021/04/01	12.4	73.79	12	73.58	73.50	0.4	25,829	0.00%
2021/03/31	25	73.90	5	73.98	74.10	20	25,726	0.08%
2021/03/30	17	73.42	19	73.60	73.70	-2	25,623	-0.01%
2021/03/29	14.2	73.74	14.1	73.61	73.60	0.1	25,510	0.00%
2021/03/26	46.1	73.86	109	74.82	73.80	-62.9	25,357	-0.25%	大賣/
2021/03/25	108	75.20	16	74.92	75.70	92	24,820	0.37%	大買/
2021/03/24	8	74.08	4	74.10	74.20	4	24,692	0.02%
2021/03/23	14	73.59	3	73.87	74.00	11	24,594	0.04%
2021/03/22	13.2	74.11	8	74.08	74.00	5.2	24,491	0.02%
2021/03/19	10	74.25	11	74.20	75.00	-1	24,545	0.00%
2021/03/18	25	74.11	25	73.96	74.30	0	24,358	0.00%
2021/03/17	20	72.45	10	72.36	72.30	10	24,366	0.04%
2021/03/16	12.2	71.81	5	71.98	71.50	7.2	24,370	0.03%
2021/03/15	20.4	71.33	15	71.38	71.50	5.4	24,405	0.02%
2021/03/12	9.6	71.21	1.2	71.06	71.40	8.4	24,426	0.03%
2021/03/11	18.9	71.60	9	71.44	72.00	9.9	24,483	0.04%
2021/03/10	4.3	74.04	1	74.50	73.90	3.3	23,998	0.01%
2021/03/09	1.5	72.93	2	72.90	72.80	-0.5	23,975	0.00%
2021/03/08	2.3	73.41	0	0.00	73.20	2.3	23,979	0.01%
2021/03/05	13.1	73.66	10	73.80	73.50	3.1	23,936	0.01%
2021/03/04	7.3	74.67	1	74.70	74.30	6.3	23,982	0.03%
2021/03/03	9.7	74.73	3	74.73	75.50	6.7	23,918	0.03%
2021/03/02	13.1	74.16	1	74.00	73.90	12.1	23,861	0.05%
2021/02/26	20.7	74.79	1	74.60	74.60	19.7	23,754	0.08%
2021/02/25	14	76.26	18	75.84	75.90	-4	23,456	-0.02%
2021/02/24	18	76.51	8	76.15	76.00	10	23,325	0.04%
2021/02/23	9	75.19	11	75.13	75.10	-2	23,270	-0.01%
2021/02/22	13	75.97	4	76.20	75.80	9	23,118	0.04%
2021/02/19	8.2	75.41	12	75.81	76.10	-3.8	22,985	-0.02%
2021/02/18	7.5	75.54	14	75.59	75.40	-6.5	22,853	-0.03%
2021/02/17	60.2	75.57	29	75.47	75.20	31.2	22,678	0.14%
2021/02/05	21.2	78.62	11	78.46	78.40	10.2	22,274	0.05%
2021/02/04	23.1	78.48	28	78.78	78.90	-4.9	22,157	-0.02%
2021/02/03	7.1	78.20	8	78.19	78.20	-0.9	22,161	0.00%
2021/02/02	19.2	78.54	15	78.35	78.10	4.2	22,341	0.02%
2021/02/01	8	77.93	5	77.66	78.00	3	22,368	0.01%
2021/01/29	123.4	82.28	219	82.39	78.40	-95.6	22,106	-0.43%	大買/大賣/
2021/01/28	304	82.03	197.1	82.58	81.50	106.9	21,406	0.50%	大買/大賣/鉅額交易
2021/01/27	14	80.66	41.4	80.63	81.10	-27.4	20,213	-0.14%
2021/01/26	14.4	78.30	8	78.79	77.70	6.4	19,412	0.03%
2021/01/25	9	77.64	4	77.80	78.00	5	19,027	0.03%
2021/01/22	25.3	77.48	36	76.98	77.60	-10.8	18,789	-0.06%
2021/01/21	14	77.04	36.4	77.64	77.00	-22.4	18,280	-0.12%
2021/01/20	54.1	77.19	48.3	76.87	76.00	5.8	17,816	0.03%
2021/01/19	37.2	78.95	8	79.18	79.00	29.2	17,029	0.17%
2021/01/18	72	79.60	18	78.63	79.00	54	16,570	0.33%
2021/01/15	250.3	81.75	259.7	82.09	80.40	-9.4	15,678	-0.06%	大買/大賣/
2021/01/14	251.1	75.52	210.2	76.44	77.90	41	13,423	0.31%	大買/大賣/
2021/01/13	45	70.07	59	70.00	70.90	-14	12,034	-0.12%
2021/01/12	12	67.96	4	67.28	67.50	8	11,175	0.07%
2021/01/11	3.5	66.89	7	67.09	67.30	-3.5	10,964	-0.03%
2021/01/08	17	67.15	3	67.13	67.40	14	10,765	0.13%
2021/01/07	2.3	66.84	2	66.70	66.80	0.3	10,613	0.00%
2021/01/06	7	67.03	30	67.00	66.70	-23	10,633	-0.22%
2021/01/05	4.1	66.81	4	66.80	66.80	0.1	10,501	0.00%
2021/01/04	3	66.87	3	67.97	68.00	0	10,269	0.00%
2020/12/31	1	67.10	0	0.00	67.30	1	10,070	0.01%
2020/12/30	3	67.10	0	0.00	67.50	3	10,034	0.03%
2020/12/28	10	68.00	4	68.05	68.00	6	9,906	0.06%
2020/12/25	4	67.75	0	0.00	67.80	4	9,956	0.04%
2020/12/24	0	0.00	1	66.80	66.80	-1	9,924	-0.01%
2020/12/23	1	66.40	0	0.00	66.80	1	9,889	0.01%
2020/12/22	30	66.70	0.2	66.70	66.20	29.8	9,905	0.30%
2020/12/21	3	65.67	35	65.70	66.20	-32	9,896	-0.32%
2020/12/18	2	67.55	0	0.00	66.70	2	9,762	0.02%
2020/12/17	0	0.00	2	68.10	67.90	-2	9,618	-0.02%
2020/12/16	1	68.10	9	68.40	68.50	-8	9,602	-0.08%
2020/12/15	11	67.84	9	68.09	67.30	2	9,669	0.02%
2020/12/14	0	0.00	5	70.22	69.60	-5	9,443	-0.05%
2020/12/11	73	70.92	77	70.44	69.90	-4	9,331	-0.04%
2020/12/10	14	69.02	17	69.11	69.40	-3	8,938	-0.03%
2020/12/09	6	69.08	11	69.12	69.40	-5	8,781	-0.06%
2020/12/08	8	68.46	11	68.60	68.40	-3	8,606	-0.03%
2020/12/07	30	68.22	17	68.29	68.80	13	8,455	0.15%
2020/12/04	3	66.30	5	66.68	66.60	-2	8,094	-0.02%
2020/12/03	3	66.00	0	0.00	66.10	3	8,018	0.04%
2020/12/02	4	66.58	9.2	65.96	66.40	-5.2	7,971	-0.07%
2020/12/01	5	65.22	7	65.07	65.50	-2	7,857	-0.03%
2020/11/30	12	65.53	0	0.00	65.30	12	7,741	0.16%
2020/11/27	2	66.60	18	66.50	66.50	-16	7,551	-0.21%
2020/11/26	6	66.05	5	66.22	66.50	1	7,521	0.01%
2020/11/25	11	66.02	2	65.80	65.90	9	7,510	0.12%
2020/11/24	33	66.47	4	66.18	66.20	29	7,477	0.39%
2020/11/23	8	65.69	2	65.90	65.90	6	7,358	0.08%
2020/11/20	2	65.60	3.6	65.52	65.60	-1.6	7,246	-0.02%
2020/11/19	3	65.13	3	65.10	65.00	0	7,129	0.00%
2020/11/18	0	0.00	1	65.20	65.30	-1	7,205	-0.01%
2020/11/17	2	64.80	8	64.90	65.00	-6	7,243	-0.08%
2020/11/16	4.2	65.02	11.1	65.01	65.00	-6.9	7,368	-0.09%
2020/11/13	7	63.89	7	63.97	64.10	0	7,365	0.00%
2020/11/12	6	62.45	3.1	62.41	62.30	2.9	7,281	0.04%
2020/11/11	5	60.90	7	62.04	62.50	-2	7,841	-0.03%
2020/11/10	36.1	60.40	24	60.12	60.30	12.1	8,501	0.14%
2020/11/09	15.2	61.87	4	60.90	60.90	11.2	8,160	0.14%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/04	2	62.20	30	62.30	62.30	-28	8,066	-0.35%
2020/11/03	2	62.50	0	0.00	62.40	2	8,181	0.02%
2020/11/02	30	62.10	6	61.73	62.20	24	8,331	0.29%
2020/10/30	3	61.50	0	0.00	61.50	3	8,537	0.04%
2020/10/29	0.1	62.10	0	0.00	61.90	0.1	8,543	0.00%
2020/10/28	2	62.40	0	0.00	62.30	2	8,639	0.02%
2020/10/27	0.1	62.40	0	0.00	62.50	0.1	8,706	0.00%
2020/10/21	0.2	62.90	0	0.00	62.80	0.2	8,820	0.00%
2020/10/19	2	63.80	0	0.00	63.50	2	8,992	0.02%
2020/10/15	0	0.00	1	63.10	63.10	-1	9,382	-0.01%
2020/10/14	0.2	63.90	1	64.80	63.70	-0.8	9,365	-0.01%
2020/10/13	5	63.90	0	0.00	64.20	5	9,314	0.05%
2020/10/12	0	0.00	6	63.82	64.10	-6	9,380	-0.06%
2020/10/08	0	0.00	23	63.81	64.00	-23	9,392	-0.24%
2020/10/06	0	0.00	8	63.73	63.80	-8	9,513	-0.08%
2020/10/05	0	0.00	7	63.37	63.20	-7	9,602	-0.07%
2020/09/30	0	0.00	3	63.90	63.80	-3	9,703	-0.03%
2020/09/28	20	62.20	1	62.00	62.20	19	9,840	0.19%
2020/09/25	10	61.77	0	0.00	61.30	10	9,978	0.10%
2020/09/24	6	62.00	0	0.00	61.50	6	10,068	0.06%
2020/09/21	2	64.25	4	64.70	64.20	-2	11,198	-0.02%
2020/09/18	0	0.00	11	65.32	65.60	-11	11,465	-0.10%
2020/09/17	5	64.10	1	64.30	63.90	4	11,566	0.03%
2020/09/16	5	64.14	3	64.10	64.00	2	11,769	0.02%
2020/09/15	3	63.70	0	0.00	63.90	3	11,987	0.03%
2020/09/14	0	0.00	1	63.70	63.80	-1	12,033	-0.01%
2020/09/11	3	62.80	0	0.00	62.80	3	12,060	0.02%
2020/09/10	0.5	62.90	0	0.00	62.80	0.5	12,134	0.00%
2020/09/09	3	62.90	0	0.00	63.20	3	12,278	0.02%
2020/09/08	1	62.80	4	63.00	63.10	-3	12,530	-0.02%
2020/09/07	3	63.00	0	0.00	62.90	3	12,889	0.02%
2020/09/04	0	0.00	31	63.10	63.60	-31	12,959	-0.24%
2020/09/03	1	63.60	1	64.10	63.70	0	13,012	0.00%
2020/09/02	2	63.50	0	0.00	63.70	2	13,103	0.02%
2020/09/01	3	63.50	2	63.45	63.50	1	13,101	0.01%
2020/08/31	0.2	62.90	0	0.00	62.50	0.2	13,183	0.00%
2020/08/28	0	0.00	0	63.20	62.90	0	13,242	0.00%
2020/08/27	0.7	64.00	0	0.00	63.90	0.7	13,210	0.01%
2020/08/26	35	63.39	0	0.00	63.60	35	13,311	0.26%
2020/08/25	1	63.80	1	63.80	63.80	0	13,476	0.00%
2020/08/24	6	63.38	4	63.28	63.30	2	13,484	0.01%
2020/08/21	2	64.40	0	0.00	64.40	2	13,382	0.01%
2020/08/20	7	64.19	17.1	64.56	64.00	-10.1	13,352	-0.08%
2020/08/19	3	67.67	14	67.81	66.60	-11	13,179	-0.08%
2020/08/18	3.3	67.67	19	68.33	67.70	-15.7	13,092	-0.12%
2020/08/17	10	69.39	20	69.24	69.10	-10	13,050	-0.08%
2020/08/14	38	65.55	59.2	66.38	66.70	-21.2	12,536	-0.17%
2020/08/12	2	62.10	1	62.20	62.10	1	11,973	0.01%
2020/08/11	2	62.35	6	62.38	62.00	-4	12,059	-0.03%
2020/08/10	3	63.57	0	0.00	63.60	3	12,418	0.02%
2020/08/06	1	64.00	10.1	63.97	64.00	-9.1	12,425	-0.07%
2020/08/05	4	64.08	2	63.70	63.40	2	12,453	0.02%
2020/08/04	2	63.55	8	63.35	63.80	-6	12,389	-0.05%
2020/08/03	6	62.03	4	62.25	62.10	2	12,256	0.02%
2020/07/31	5	61.70	1	61.80	61.70	4	12,209	0.03%
2020/07/30	6.1	60.89	0	0.00	61.30	6.1	12,140	0.05%
2020/07/29	3	60.70	5	60.60	60.10	-2	12,083	-0.02%
2020/07/28	9.3	60.75	16	61.38	60.60	-6.7	12,092	-0.06%
2020/07/27	8	60.81	5	60.50	60.40	3	12,154	0.02%
2020/07/24	4	61.95	2	61.70	61.20	2	12,241	0.02%
2020/07/23	5	62.20	3	62.70	62.20	2	12,237	0.02%
2020/07/22	3.3	61.97	4	62.00	61.90	-0.7	12,201	-0.01%
2020/07/21	16	61.31	13	61.45	61.20	3	12,219	0.02%
2020/07/20	14.2	62.25	0	0.00	61.50	14.2	12,115	0.12%
2020/07/17	1	64.30	0	0.00	64.00	1	11,970	0.01%
2020/07/15	8	64.60	2	64.00	63.90	6	12,107	0.05%
2020/07/14	1.2	65.04	3	64.67	64.70	-1.8	12,193	-0.01%
2020/07/13	0	0.00	4	64.68	64.80	-4	12,260	-0.03%
2020/07/10	10	64.19	5	64.00	63.70	5	12,339	0.04%
2020/07/09	1	64.90	1	64.80	64.80	0	12,411	0.00%
2020/07/08	6	65.12	1	65.10	65.10	5	12,351	0.04%
2020/07/07	5	66.02	10	65.53	65.60	-5	12,272	-0.04%
2020/07/06	1.2	66.50	12	66.72	66.50	-10.8	12,140	-0.09%
2020/07/03	3	65.90	3	65.97	66.10	0	12,122	0.00%
2020/07/02	3	65.00	4	65.23	65.30	-1	12,087	-0.01%
2020/07/01	2	64.50	0	0.00	64.50	2	12,103	0.02%
2020/06/30	53	64.55	6	64.43	64.00	47	12,039	0.39%
2020/06/29	29	69.93	2	70.05	69.80	27	11,418	0.24%
2020/06/24	2.2	69.87	0	0.00	70.10	2.2	11,148	0.02%
2020/06/23	4	70.35	2	70.70	70.00	2	11,187	0.02%
2020/06/22	52	70.13	61	70.21	70.10	-9	10,980	-0.08%
2020/06/19	3	68.37	3.2	68.71	68.80	-0.2	10,829	0.00%
2020/06/18	7	68.80	0	0.00	68.90	7	10,687	0.07%
2020/06/17	5	68.06	0	0.00	68.60	5	10,682	0.05%
2020/06/16	5	68.84	4	68.90	68.60	1	10,759	0.01%
2020/06/15	10	68.45	34.4	67.99	67.80	-24.4	10,819	-0.23%
2020/06/12	5	67.66	12	68.72	69.10	-7	10,733	-0.07%
2020/06/11	10.1	68.81	8	68.86	67.80	2.1	10,583	0.02%
2020/06/10	0	0.00	2	66.80	67.00	-2	10,270	-0.02%
2020/06/09	6	66.10	27	66.50	66.00	-21	10,382	-0.20%
2020/06/08	7	66.71	7	66.66	66.80	0	10,395	0.00%
2020/06/05	11	66.01	2	66.05	66.30	9	10,372	0.09%
2020/06/04	1	66.50	4	66.60	66.40	-3	10,458	-0.03%
2020/06/03	1	65.80	14	66.17	66.10	-13	10,478	-0.12%
2020/06/02	5	65.10	6	64.97	65.10	-1	10,380	-0.01%
2020/06/01	9	64.49	0	0.00	64.20	9	10,357	0.09%
2020/05/29	5	62.20	3	63.80	64.50	2	10,339	0.02%
2020/05/28	1	61.30	0	0.00	61.50	1	10,282	0.01%
2020/05/27	0	0.00	5	62.24	62.00	-5	10,402	-0.05%
2020/05/26	3	62.00	0	0.00	62.00	3	10,471	0.03%
2020/05/25	2	60.95	0	0.00	61.50	2	10,386	0.02%
2020/05/22	5	60.94	0	0.00	60.70	5	10,385	0.05%
2020/05/21	1	60.70	0	0.00	60.60	1	10,324	0.01%
2020/05/20	5	61.28	0	0.00	61.00	5	10,203	0.05%
2020/05/19	49	62.12	0	0.00	61.10	49	10,136	0.48%
2020/05/15	17.2	62.63	3	63.27	62.60	14.2	9,872	0.14%
2020/05/14	2	66.00	6	65.90	66.00	-4	9,435	-0.04%
2020/05/13	0	0.00	13	66.50	66.50	-13	9,364	-0.14%
2020/05/12	4	66.00	0.1	66.00	66.00	4	9,318	0.04%
2020/05/11	2	66.70	8	66.84	66.90	-6	9,223	-0.07%
2020/05/08	0	0.00	8	66.03	66.30	-8	9,157	-0.09%
2020/05/07	1	65.30	1	65.60	65.30	0	9,155	0.00%
2020/05/06	5	64.96	6	65.37	65.00	-1	9,143	-0.01%
2020/05/05	4	65.60	1	65.50	65.30	3	9,168	0.03%
2020/05/04	2	65.00	1	65.30	64.90	1	9,171	0.01%
2020/04/30	1	66.00	2	66.00	66.10	-1	9,167	-0.01%
2020/04/29	0.2	65.60	1	65.70	65.50	-0.8	9,145	-0.01%
2020/04/28	1.2	65.87	1	65.50	65.90	0.2	9,085	0.00%
2020/04/27	7	65.83	1	65.90	65.40	6	9,228	0.07%
2020/04/23	1.1	63.73	2	63.95	64.40	-1	9,083	-0.01%
2020/04/22	0	0.00	2	63.10	63.10	-2	8,999	-0.02%
2020/04/21	2	63.35	3	63.60	63.20	-1	8,908	-0.01%
2020/04/17	10	65.34	1.1	65.10	65.10	8.9	8,824	0.10%
2020/04/15	2.1	64.42	8	64.73	64.80	-5.9	8,597	-0.07%
2020/04/14	6	63.15	33	63.60	63.70	-27	8,529	-0.32%
2020/04/13	2	62.05	1	62.50	62.00	1	8,480	0.01%
2020/04/10	6	61.80	1	61.90	62.00	5	8,483	0.06%
2020/04/09	1	61.90	0	0.00	61.80	1	8,497	0.01%
2020/04/07	1	62.00	6	62.85	61.80	-5	8,374	-0.06%
2020/04/06	2	59.50	11	61.25	61.60	-9	8,244	-0.11%
2020/04/01	1	58.60	0	0.00	58.40	1	8,028	0.01%
2020/03/31	4	58.73	0	0.00	58.00	4	7,929	0.05%
2020/03/30	4	58.68	1	60.00	59.30	3	7,705	0.04%
2020/03/27	16	60.29	7	60.34	60.10	9	7,575	0.12%
2020/03/26	1	53.80	1	54.50	55.10	0	7,245	0.00%
2020/03/25	1	54.70	2	55.30	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	3	52.07	51.90	-3	7,242	-0.04%
2020/03/23	6	49.21	0	0.00	48.20	6	7,341	0.08%
2020/03/20	1	49.90	1	52.00	51.80	0	7,335	0.00%
2020/03/19	2	47.88	4	47.69	48.10	-2	7,245	-0.03%
2020/03/18	0	0.00	2	50.30	50.30	-2	7,137	-0.03%
2020/03/16	3	53.67	1	52.80	52.60	2	7,083	0.03%
2020/03/13	1	54.40	32	55.90	55.30	-31	7,017	-0.44%
2020/03/12	2	57.40	31	58.74	56.80	-29	6,839	-0.42%
2020/03/11	0	0.00	1	60.60	59.40	-1	6,756	-0.01%
2020/03/10	3	60.43	3	60.80	60.30	0	6,727	0.00%
2020/03/09	6	61.13	0	0.00	61.30	6	6,612	0.09%
2020/03/06	0	0.00	1	61.40	61.30	-1	6,580	-0.02%
2020/03/05	1	63.00	1	63.00	62.90	0	6,605	0.00%
2020/03/04	0	0.00	2	61.40	61.60	-2	6,685	-0.03%
2020/03/03	4	61.38	0	0.00	61.00	4	6,584	0.06%
2020/03/02	3.2	60.76	1	60.50	60.30	2.2	6,503	0.03%
2020/02/27	9	63.38	0	0.00	62.70	9	6,430	0.14%
2020/02/18	0	0.00	1	66.00	66.00	-1	6,983	-0.01%
2020/02/14	2	66.20	5	66.04	66.20	-3	7,735	-0.04%
2020/02/12	1	64.90	1	65.80	65.30	0	8,661	0.00%
2020/02/10	3	64.53	1	65.30	64.70	2	9,654	0.02%
2020/02/06	2	65.80	0	0.00	66.60	2	9,648	0.02%
2020/02/04	1	64.10	1.2	65.16	64.80	-0.2	9,735	0.00%
2020/01/31	3	64.13	0	0.00	63.60	3	9,843	0.03%
2020/01/30	2.3	62.97	0	0.00	62.80	2.3	9,970	0.02%
2020/01/20	6.2	67.96	0	0.00	68.00	6.2	9,796	0.06%
2020/01/14	1	69.00	1	68.90	69.10	0	9,932	0.00%
2020/01/13	32	68.05	6	68.92	69.20	26	9,978	0.26%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	2	67.40	1	67.80	67.40	1	10,402	0.01%
2020/01/07	0	0.00	3	68.30	68.30	-3	10,325	-0.03%
2020/01/06	2.2	66.89	1	66.70	66.80	1.2	10,281	0.01%
2020/01/03	2	68.35	6	68.40	68.20	-4	10,280	-0.04%
2020/01/02	8.2	68.21	2	68.20	68.60	6.2	10,267	0.06%
2019/12/31	2	68.55	33	68.42	68.40	-31	10,309	-0.30%
2019/12/30	1	68.80	0	0.00	68.80	1	10,280	0.01%
2019/12/27	0	0.00	1	69.60	69.40	-1	10,289	-0.01%
2019/12/26	3	69.07	0	0.00	69.20	3	10,324	0.03%
2019/12/25	0	0.00	1	69.90	69.30	-1	10,395	-0.01%
2019/12/24	30	69.80	0	0.00	69.20	30	10,415	0.29%
2019/12/23	2	69.90	1	70.10	69.80	1	10,403	0.01%
2019/12/19	2	70.80	1	70.20	70.20	1	10,340	0.01%
2019/12/18	5	70.44	9	71.10	71.10	-4	10,264	-0.04%
2019/12/17	0	0.00	9	69.33	69.80	-9	10,110	-0.09%
2019/12/16	3	69.03	4	69.33	68.70	-1	10,061	-0.01%
2019/12/13	1	69.00	0	0.00	68.80	1	10,081	0.01%
2019/12/12	1	69.20	5	69.68	69.00	-4	10,022	-0.04%
2019/12/11	0	0.00	2	68.00	68.70	-2	9,921	-0.02%
2019/12/09	5	69.06	1	68.30	68.40	4	9,870	0.04%
2019/12/06	0	0.00	3	69.03	69.00	-3	9,834	-0.03%
2019/12/04	2	69.20	2	68.80	69.00	0	9,768	0.00%
2019/12/03	1	68.90	7	68.90	69.10	-6	9,735	-0.06%
2019/12/02	2	67.50	0	0.00	67.50	2	9,595	0.02%
2019/11/29	4	68.00	8	67.84	68.00	-4	9,533	-0.04%
2019/11/28	0	0.00	10	69.45	69.50	-10	9,419	-0.11%
2019/11/27	1	69.40	4	69.73	69.70	-3	9,548	-0.03%
2019/11/26	3	70.50	3	70.37	70.20	0	9,489	0.00%
2019/11/25	0	0.00	6	70.95	69.90	-6	9,335	-0.06%
2019/11/22	5	70.76	6	71.03	70.80	-1	9,321	-0.01%
2019/11/21	4	70.90	4	71.00	71.30	0	9,256	0.00%
2019/11/20	4	70.90	4	70.85	71.00	0	9,097	0.00%
2019/11/19	4	70.58	19	70.57	70.70	-15	8,977	-0.17%
2019/11/18	9	70.19	20	69.95	70.00	-11	8,747	-0.13%
2019/11/15	1	69.60	36	69.58	69.80	-35	8,659	-0.40%
2019/11/14	6	70.30	17	70.09	70.00	-11	8,545	-0.13%
2019/11/13	6	70.02	13	69.92	70.00	-7	8,312	-0.08%
2019/11/12	5	68.06	21.3	67.99	68.60	-16.3	7,853	-0.21%
2019/11/11	26	67.25	18	66.92	66.70	8	7,394	0.11%
2019/11/08	138	65.03	196.2	65.50	67.30	-58.2	7,023	-0.83%	大買/大賣/
2019/11/06	0	0.00	13	60.57	61.30	-13	6,163	-0.21%
2019/11/05	2	61.30	3	60.97	61.00	-1	6,181	-0.02%
2019/11/04	1	60.80	12	60.91	61.10	-11	6,224	-0.18%
2019/11/01	31	60.27	4	60.08	60.20	27	6,196	0.44%
2019/10/31	7	59.77	9	59.43	59.30	-2	6,190	-0.03%
2019/10/30	11	60.24	1	60.60	60.40	10	6,095	0.16%
2019/10/29	7	60.24	5	60.84	60.70	2	6,217	0.03%
2019/10/28	2	59.70	6	59.85	59.80	-4	6,159	-0.06%
2019/10/25	4	59.58	3	59.53	59.60	1	6,204	0.02%
2019/10/24	2	59.00	3	59.00	59.30	-1	6,228	-0.02%
2019/10/23	8	59.04	4	59.23	59.20	4	6,267	0.06%
2019/10/22	3	58.57	19	58.65	58.50	-16	6,216	-0.26%
2019/10/21	8	58.09	2	58.15	58.30	6	6,157	0.10%
2019/10/18	18	58.52	162	58.18	58.00	-144	6,074	-2.37%	大賣/鉅額交易
2019/10/17	1	56.90	13	56.74	57.30	-12	5,714	-0.21%
2019/10/16	0	0.00	1	55.40	55.50	-1	5,511	-0.02%
2019/10/15	2	55.10	0	0.00	55.10	2	5,528	0.04%
2019/10/09	1	54.40	0	0.00	54.00	1	5,533	0.02%
2019/10/08	0	0.00	4	55.20	55.10	-4	5,520	-0.07%
2019/10/07	1	55.40	13	55.32	55.50	-12	5,520	-0.22%
2019/10/03	3	54.27	0	0.00	54.60	3	5,499	0.05%
2019/10/02	0	0.00	1	55.00	54.90	-1	5,516	-0.02%
2019/10/01	0	0.00	6	54.63	54.80	-6	5,504	-0.11%
2019/09/27	0	0.00	1	54.10	54.00	-1	5,447	-0.02%
2019/09/25	0	0.00	6	54.20	54.70	-6	5,464	-0.11%
2019/09/24	0	0.00	20	55.10	55.00	-20	5,499	-0.36%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/20	0	0.00	5	54.50	54.60	-5	5,506	-0.09%
2019/09/19	3	54.70	2	54.90	54.60	1	5,456	0.02%
2019/09/18	11	54.61	1	54.90	54.70	10	5,436	0.18%
2019/09/16	1	53.50	6	53.42	53.50	-5	5,421	-0.09%
2019/09/12	0	0.00	8.5	53.34	53.40	-8.5	5,472	-0.16%
2019/09/11	0	0.00	1	53.10	53.00	-1	5,504	-0.02%
2019/09/10	2	52.35	1	52.40	52.30	1	5,466	0.02%
2019/09/09	1	52.70	1	52.90	52.90	0	5,468	0.00%
2019/09/06	0	0.00	2	52.85	52.80	-2	5,458	-0.04%
2019/09/03	1	52.00	1	52.00	51.90	0	5,541	0.00%
2019/09/02	5	52.70	0	0.00	52.20	5	5,567	0.09%
2019/08/30	10	52.50	21	52.05	52.40	-11	5,581	-0.20%
2019/08/28	0	0.00	5	50.60	50.50	-5	5,400	-0.09%
2019/08/26	13	50.12	3	50.00	50.00	10	5,427	0.18%
2019/08/22	4	50.90	0	0.00	51.10	4	5,556	0.07%
2019/08/21	0	0.00	31	51.39	51.30	-31	5,627	-0.55%
2019/08/20	0	0.00	3	51.40	51.10	-3	5,617	-0.05%
2019/08/19	0	0.00	2	51.50	51.50	-2	5,590	-0.04%
2019/08/16	0	0.00	7	51.21	51.00	-7	5,592	-0.13%
2019/08/15	11	49.92	1	49.90	50.10	10	5,512	0.18%
2019/08/14	1.3	50.70	10	51.60	50.70	-8.7	5,523	-0.16%
2019/08/13	1	50.50	10	50.80	50.50	-9	5,505	-0.16%
2019/08/12	13	49.84	13	50.46	50.60	0	5,493	0.00%
2019/08/08	1	48.45	0	0.00	48.00	1	5,414	0.02%
2019/08/07	8	48.08	1	48.00	48.00	7	5,477	0.13%
2019/08/06	17	47.31	1	47.15	47.70	16	5,537	0.29%
2019/08/05	12	48.46	0	0.00	48.45	12	5,533	0.22%
2019/08/02	6	49.78	5	49.70	49.70	1	5,541	0.02%
2019/08/01	0	0.00	1	51.20	50.80	-1	5,735	-0.02%
2019/07/31	43	51.25	3	52.17	50.90	40	6,001	0.67%
2019/07/30	1	56.00	1	56.30	56.00	0	5,782	0.00%
2019/07/29	0	0.00	3	57.00	57.00	-3	5,768	-0.05%
2019/07/26	0	0.00	3	57.00	57.50	-3	5,731	-0.05%
2019/07/25	2	56.85	9	56.94	57.40	-7	5,669	-0.12%
2019/07/24	0	0.00	5	56.20	56.10	-5	5,675	-0.09%
2019/07/23	0	0.00	1	56.00	55.90	-1	5,669	-0.02%
2019/07/22	2	55.85	20	55.80	55.80	-18	5,704	-0.32%
2019/07/19	2	56.00	2	55.70	55.60	0	5,719	0.00%
2019/07/17	2	55.40	0	0.00	55.40	2	5,893	0.03%
2019/07/16	5	56.22	2	55.80	56.30	3	5,932	0.05%
2019/07/15	6	55.02	0	0.00	55.00	6	6,042	0.10%
2019/07/12	1	55.20	0	0.00	55.00	1	6,297	0.02%
2019/07/11	1	55.30	15	55.10	55.50	-14	6,804	-0.21%
2019/07/09	3	54.50	0	0.00	54.50	3	7,637	0.04%
2019/07/08	1	55.10	1	55.00	55.10	0	7,647	0.00%
2019/07/05	1	55.10	2	55.00	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	1	54.70	54.70	-1	7,710	-0.01%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/07/01	0	0.00	1	54.30	54.50	-1	7,840	-0.01%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/27	0	0.00	5	54.40	54.30	-5	7,899	-0.06%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/25	0	0.00	1	53.80	53.70	-1	7,976	-0.01%
2019/06/24	0	0.00	6	54.25	54.20	-6	8,010	-0.07%
2019/06/21	6	53.60	0	0.00	53.70	6	8,018	0.07%
2019/06/20	2	54.00	20	53.78	54.10	-18	7,932	-0.23%
2019/06/19	6	52.90	48	52.73	53.40	-42	7,889	-0.53%
2019/06/18	1	52.20	1	52.20	52.20	0	7,844	0.00%
2019/06/17	1	52.20	5	52.40	52.20	-4	7,877	-0.05%
2019/06/14	0	0.00	13	51.90	52.00	-13	7,892	-0.16%
2019/06/13	2	51.65	0	0.00	51.50	2	7,969	0.03%
2019/06/12	4	51.95	11	52.01	52.20	-7	8,383	-0.08%
2019/06/11	1	50.40	5	50.60	50.50	-4	8,308	-0.05%
2019/06/10	1	50.40	24	50.70	50.30	-23	8,293	-0.28%
2019/06/06	5	50.20	0	0.00	50.00	5	8,306	0.06%
2019/06/05	1	50.90	1	51.00	51.00	0	8,423	0.00%
2019/06/04	0	0.00	1	51.20	50.70	-1	8,466	-0.01%
2019/06/03	2	51.30	1.1	51.40	51.20	0.9	8,513	0.01%
2019/05/31	0	0.00	7	51.86	51.50	-7	8,517	-0.08%
2019/05/30	0	0.00	5	50.74	51.10	-5	8,440	-0.06%
2019/05/29	13	49.25	0	0.00	49.40	13	8,432	0.15%
2019/05/27	1.2	50.61	0	0.00	50.60	1.2	8,375	0.01%
2019/05/24	2	50.45	1	50.50	50.50	1	8,474	0.01%
2019/05/23	3.2	50.17	0	0.00	50.10	3.2	8,582	0.04%
2019/05/22	6	50.23	2	50.60	50.50	4	8,627	0.05%
2019/05/21	1	50.70	10	50.50	50.40	-9	8,804	-0.10%
2019/05/20	1	50.50	6	50.27	50.50	-5	8,846	-0.06%
2019/05/16	8	50.10	0	0.00	49.95	8	8,820	0.09%
2019/05/15	5.2	50.92	3	50.93	50.90	2.2	8,787	0.03%
2019/05/14	12	50.38	2	50.80	50.80	10	8,743	0.11%
2019/05/13	10.1	51.55	0	0.00	51.70	10.1	8,680	0.12%
2019/05/10	18	51.61	5	51.90	51.70	13	8,645	0.15%
2019/05/09	54.5	51.82	6	51.33	52.00	48.5	8,585	0.57%
2019/05/08	38	54.13	20	54.43	53.50	18	8,315	0.22%
2019/05/07	3	57.30	10	57.30	57.20	-7	8,026	-0.09%
2019/05/06	60	57.83	1	57.00	57.00	59	8,125	0.73%
2019/05/02	11	58.58	0	0.00	58.60	11	7,931	0.14%
2019/04/30	5	57.90	5	58.30	58.30	0	7,912	0.00%
2019/04/29	1	58.50	1	58.20	58.30	0	7,847	0.00%
2019/04/26	3.3	58.82	0	0.00	58.80	3.3	7,833	0.04%
2019/04/25	5.3	59.07	3	59.20	59.20	2.3	7,834	0.03%
2019/04/24	62	60.37	22	59.72	59.40	40	7,862	0.51%
2019/04/23	14	58.48	10	58.75	59.10	4	7,782	0.05%
2019/04/22	7	59.31	50	59.16	58.90	-43	7,733	-0.56%
2019/04/19	11	60.35	18	60.03	60.10	-7	7,713	-0.09%
2019/04/18	40	62.11	32	62.23	60.90	8	7,671	0.10%
2019/04/17	134	61.70	144	62.29	61.10	-10	7,539	-0.13%	大買/大賣/
2019/04/16	130	59.83	61	59.22	60.90	69	7,192	0.96%	大買/
2019/04/15	20	55.07	12	54.43	55.50	8	6,540	0.12%
2019/04/11	15	53.70	10	54.40	53.60	5	6,445	0.08%
2019/04/10	12	53.80	1	54.00	54.20	11	6,413	0.17%
2019/04/09	6	53.95	39.2	53.75	54.30	-33.2	6,410	-0.52%
2019/04/08	8	53.14	21	53.11	53.30	-13	6,352	-0.20%
2019/04/03	6	52.65	2	52.65	52.70	4	6,299	0.06%
2019/04/02	5	53.22	10	53.40	53.00	-5	6,261	-0.08%
2019/04/01	27	53.09	12	53.00	53.00	15	6,228	0.24%
2019/03/29	2	53.05	18	53.19	53.30	-16	6,099	-0.26%
2019/03/28	1	53.00	11	52.96	53.00	-10	6,067	-0.16%
2019/03/27	2	52.55	14	52.47	52.50	-12	6,037	-0.20%
2019/03/26	0	0.00	57	51.81	52.00	-57	5,996	-0.95%
2019/03/25	64	51.39	0	0.00	51.40	64	5,977	1.07%
2019/03/22	2.2	52.28	15	52.27	52.10	-12.8	5,960	-0.21%
2019/03/21	12.2	51.89	29	52.13	51.80	-16.8	5,968	-0.28%
2019/03/20	33	51.93	1	52.00	52.10	32	5,968	0.54%
2019/03/19	11	51.98	0	0.00	52.10	11	5,944	0.19%
2019/03/18	21	51.61	1	51.40	51.90	20	5,967	0.34%
2019/03/15	43	52.04	10	51.80	52.40	33	5,896	0.56%
2019/03/13	0	0.00	1	54.70	54.90	-1	5,595	-0.02%
2019/03/12	4	54.95	19	54.92	54.90	-15	5,551	-0.27%
2019/03/11	1	52.70	23	53.91	53.90	-22	5,506	-0.40%
2019/03/08	0.5	52.50	25	52.46	52.50	-24.5	5,387	-0.45%
2019/03/06	1	52.50	5	52.60	52.40	-4	5,427	-0.07%
2019/03/05	5	51.50	8	52.29	52.30	-3	5,536	-0.05%
2019/03/04	58	51.81	0	0.00	51.80	58	5,537	1.05%
2019/02/27	1	52.40	1	52.30	52.80	0	5,499	0.00%
2019/02/26	6	53.08	6	53.83	53.00	0	5,490	0.00%
2019/02/25	0	0.00	32	53.38	53.70	-32	5,416	-0.59%
2019/02/22	2	52.85	8	52.86	52.90	-6	5,346	-0.11%
2019/02/21	5	52.68	8	52.73	52.50	-3	5,238	-0.06%
2019/02/20	17	52.36	0	0.00	52.50	17	5,169	0.33%
2019/02/19	9	51.68	1	51.60	51.50	8	5,040	0.16%
2019/02/18	13	51.45	0	0.00	51.20	13	5,006	0.26%
2019/02/15	15	50.63	0	0.00	50.80	15	4,996	0.30%
2019/02/14	5	51.00	8	51.36	50.60	-3	5,132	-0.06%
2019/02/13	22	50.88	0	0.00	50.70	22	5,154	0.43%
2019/02/12	7	50.87	0	0.00	51.00	7	5,228	0.13%
2019/02/11	12	51.04	11	52.35	51.00	1	5,259	0.02%
2019/01/30	0	0.00	6	51.77	51.80	-6	5,336	-0.11%
2019/01/29	0	0.00	8	51.28	51.40	-8	5,462	-0.15%
2019/01/28	1	51.20	10	51.60	51.50	-9	5,462	-0.16%
2019/01/25	10	50.85	56	50.06	51.00	-46	5,457	-0.84%
2019/01/24	13	49.10	0	0.00	49.00	13	5,331	0.24%
2019/01/23	2	48.68	0	0.00	48.60	2	5,384	0.04%
2019/01/22	5	49.05	0	0.00	49.00	5	5,401	0.09%
2019/01/21	45	49.10	15	49.59	49.00	30	5,495	0.55%
2019/01/18	2	48.78	0	0.00	48.95	2	5,526	0.04%
2019/01/16	1	48.80	0	0.00	48.90	1	5,539	0.02%
2019/01/15	0	0.00	2	48.83	48.90	-2	5,593	-0.04%
2019/01/11	22.3	48.10	0	0.00	48.10	22.3	5,548	0.40%
2019/01/10	10	48.08	1	48.50	48.50	9	5,474	0.16%
2019/01/09	11	47.99	11	47.86	48.00	0	5,422	0.00%
2019/01/08	3	47.05	5	47.20	47.40	-2	5,403	-0.04%
2019/01/07	7	48.58	1	48.80	48.50	6	5,269	0.11%
2019/01/04	4	48.50	1	48.60	48.50	3	5,286	0.06%
2019/01/03	7	49.59	0	0.00	49.60	7	5,461	0.13%
2019/01/02	8	50.55	0	0.00	50.20	8	5,502	0.15%
2018/12/28	1	50.70	15	51.44	51.40	-14	5,510	-0.25%
2018/12/26	0	0.00	2	49.95	49.70	-2	5,629	-0.04%
2018/12/25	7	49.36	0	0.00	49.90	7	5,676	0.12%
2018/12/24	7	49.51	7	50.60	50.60	0	5,738	0.00%
2018/12/22	5	50.00	0	0.00	49.95	5	5,790	0.09%
2018/12/21	0	0.00	10	49.80	50.40	-10	5,986	-0.17%
2018/12/20	6	50.23	0	0.00	49.90	6	6,148	0.10%
2018/12/19	10	50.70	0	0.00	50.90	10	6,290	0.16%
2018/12/17	0	0.00	5	51.58	51.30	-5	6,491	-0.08%
2018/12/14	5	50.50	0	0.00	50.70	5	6,565	0.08%
2018/12/13	1	51.50	5	51.50	51.70	-4	6,571	-0.06%
2018/12/12	0	0.00	2	51.20	51.20	-2	6,605	-0.03%
2018/12/10	0.3	50.00	0	0.00	49.80	0.3	6,949	0.00%
2018/12/06	27	50.37	1	50.30	50.10	26	7,050	0.37%
2018/12/05	6	52.98	1	53.00	52.90	5	6,990	0.07%
2018/12/04	1	53.80	11	54.06	53.80	-10	7,131	-0.14%
2018/12/03	1	53.80	12	54.03	54.10	-11	7,168	-0.15%
2018/11/30	12	52.48	16	53.16	52.30	-4	7,220	-0.06%
2018/11/29	7	53.29	1	53.30	52.40	6	7,230	0.08%
2018/11/28	0	0.00	6	52.10	53.00	-6	7,195	-0.08%
2018/11/27	0	0.00	1	50.80	51.30	-1	7,127	-0.01%
2018/11/26	5	50.70	1	50.60	50.80	4	7,191	0.06%
2018/11/23	0.8	50.00	0	0.00	49.70	0.8	7,236	0.01%
2018/11/22	2	50.55	0	0.00	50.10	2	7,204	0.03%
2018/11/20	0	0.00	5	51.62	51.60	-5	7,199	-0.07%
2018/11/19	2	52.20	2	52.30	52.50	0	7,236	0.00%
2018/11/16	1	50.40	2	50.90	51.00	-1	7,258	-0.01%
2018/11/15	3	50.08	16	50.26	50.30	-13	7,281	-0.18%
2018/11/13	14	48.65	14	50.95	51.20	0	7,356	0.00%
2018/11/12	0	0.00	20	51.50	51.10	-20	7,337	-0.27%
2018/11/08	1	51.90	15	51.93	51.90	-14	7,210	-0.19%
2018/11/07	13	51.25	2	51.15	51.30	11	7,148	0.15%
2018/11/06	20	52.80	0	0.00	51.90	20	7,093	0.28%
2018/11/05	6	54.23	0	0.00	54.40	6	7,198	0.08%
2018/11/02	5	55.20	5	55.10	55.40	0	7,214	0.00%
2018/11/01	6	56.00	5	56.20	56.00	1	7,235	0.01%
2018/10/30	11	55.10	11	54.53	54.40	0	7,357	0.00%
2018/10/29	10	55.20	16	56.86	55.30	-6	7,450	-0.08%
2018/10/26	0	0.00	1	54.60	54.50	-1	7,431	-0.01%
2018/10/25	7	53.84	11	53.79	54.10	-4	7,509	-0.05%
2018/10/24	1	54.60	17	54.53	54.60	-16	7,636	-0.21%
2018/10/23	18	54.38	1	54.80	54.00	17	7,746	0.22%
2018/10/19	5	57.38	2	56.60	57.50	3	8,008	0.04%
2018/10/18	2	57.00	0	0.00	57.20	2	8,069	0.02%
2018/10/17	5	56.60	16	58.31	56.80	-11	8,128	-0.14%
2018/10/16	1	54.90	3	56.77	56.80	-2	8,138	-0.02%
2018/10/15	5	53.40	5	54.30	54.00	0	8,170	0.00%
2018/10/12	17	52.51	16	53.09	53.90	1	8,204	0.01%
2018/10/11	6	53.95	1	54.20	53.80	5	8,194	0.06%
2018/10/09	12	59.60	5	60.20	59.60	7	8,068	0.09%
2018/10/08	1	60.60	0	0.00	60.60	1	8,084	0.01%
2018/10/05	7	60.80	5	60.70	61.30	2	8,095	0.02%
2018/10/04	9	60.17	1	60.40	60.90	8	8,056	0.10%
2018/10/03	6	60.63	0	0.00	60.50	6	7,961	0.08%
2018/10/02	6	60.93	6	61.53	61.00	0	7,960	0.00%
2018/09/28	7	60.44	0	0.00	61.10	7	7,917	0.09%
2018/09/27	17	60.88	0	0.00	60.90	17	7,811	0.22%
2018/09/26	32.3	62.86	13	62.43	62.10	19.3	7,624	0.25%
2018/09/25	3	64.50	0	0.00	64.20	3	7,483	0.04%
2018/09/21	16	62.30	17	63.33	65.10	-1	7,541	-0.01%
2018/09/20	3	63.80	5	63.60	63.60	-2	7,445	-0.03%
2018/09/19	1	65.10	3	65.30	65.50	-2	7,535	-0.03%
2018/09/18	3	64.43	1	64.80	64.90	2	7,627	0.03%
2018/09/17	3	65.60	17	65.58	65.80	-14	7,730	-0.18%
2018/09/14	1	65.30	38.3	65.29	65.60	-37.3	7,751	-0.48%
2018/09/13	5	60.30	5	61.00	60.90	0	7,565	0.00%
2018/09/12	0	0.00	5	60.02	60.10	-5	7,568	-0.07%
2018/09/11	10	59.20	1	59.40	59.90	9	7,571	0.12%
2018/09/10	26	59.19	11	59.77	58.80	15	7,639	0.20%
2018/09/07	12	61.55	5	62.00	61.20	7	7,704	0.09%
2018/09/06	11	63.06	10	63.00	62.50	1	7,709	0.01%
2018/09/05	8	64.11	0	0.00	63.90	8	7,699	0.10%
2018/09/04	2	64.80	6	65.50	64.90	-4	7,697	-0.05%
2018/09/03	25	65.84	0	0.00	65.20	25	7,769	0.32%
2018/08/31	5	64.50	38	65.95	66.20	-33	7,945	-0.42%
2018/08/30	1	64.50	0	0.00	64.50	1	7,987	0.01%
2018/08/29	0	0.00	13	65.71	66.00	-13	8,020	-0.16%
2018/08/28	0	0.00	2	65.10	65.20	-2	8,081	-0.02%
2018/08/27	0	0.00	1	64.20	64.50	-1	8,153	-0.01%
2018/08/24	2	63.35	0	0.00	63.70	2	8,186	0.02%
2018/08/22	0	0.00	3	64.20	64.50	-3	8,521	-0.04%
2018/08/21	12	64.48	1	63.50	64.30	11	8,490	0.13%
2018/08/20	0	0.00	6	66.10	65.60	-6	8,393	-0.07%
2018/08/17	2	66.15	0	65.60	65.40	2	8,433	0.02%
2018/08/16	10	66.22	5	67.60	66.50	5	8,397	0.06%
2018/08/15	11	67.47	17	67.73	67.20	-6	8,421	-0.07%
2018/08/14	0	0.00	0.3	68.30	68.50	-0.3	8,448	0.00%
2018/08/13	1	69.00	8	68.38	67.80	-7	8,510	-0.08%
2018/08/10	4	68.77	15	68.17	69.00	-11	8,628	-0.13%
2018/08/09	0	0.00	2	66.80	66.70	-2	8,437	-0.02%
2018/08/08	0	0.00	5	67.00	66.60	-5	8,460	-0.06%
2018/08/07	15	66.76	11	66.55	66.60	4	8,454	0.05%
2018/08/06	2	65.85	0	0.00	66.00	2	8,446	0.02%
2018/08/03	20	66.20	11	66.65	66.70	9	8,554	0.11%
2018/08/02	4	66.70	30	67.02	66.60	-26	8,514	-0.31%
2018/08/01	5	67.48	26	67.62	67.50	-21	8,558	-0.25%
2018/07/31	5	67.40	5	67.52	68.10	0	8,505	0.00%
2018/07/30	11	66.18	3	66.10	66.50	8	8,359	0.10%
2018/07/27	53	68.75	0	0.00	69.20	53	8,238	0.64%
2018/07/26	3	68.00	0	0.00	67.90	3	8,051	0.04%
2018/07/25	4	68.80	1	68.80	68.70	3	7,970	0.04%
2018/07/24	0	0.00	11	68.95	69.10	-11	7,906	-0.14%
2018/07/23	14	68.91	1	68.80	69.30	13	7,861	0.17%
2018/07/20	0	0.00	6	68.38	68.40	-6	7,839	-0.08%
2018/07/19	6	67.57	7	68.06	67.30	-1	7,779	-0.01%
2018/07/18	5	66.98	2	67.40	67.20	3	7,784	0.04%
2018/07/17	1	65.00	13	66.24	66.70	-12	7,697	-0.16%
2018/07/16	2	64.75	12	64.77	65.30	-10	7,641	-0.13%
2018/07/13	0	0.00	5	63.72	64.00	-5	7,622	-0.07%
2018/07/12	0	0.00	15	63.37	63.10	-15	7,629	-0.20%
2018/07/11	0	0.00	10	62.65	62.60	-10	7,681	-0.13%
2018/07/10	0	0.00	12	63.54	63.80	-12	7,740	-0.16%
2018/07/09	1	63.00	5	63.10	62.90	-4	7,748	-0.05%
2018/07/06	3	62.03	6	62.50	62.40	-3	7,827	-0.04%
2018/07/04	0	0.00	6	63.57	63.40	-6	7,894	-0.08%
2018/07/03	0	0.00	12	63.18	63.00	-12	8,002	-0.15%
2018/07/02	2	62.55	0	0.00	62.70	2	8,029	0.02%
2018/06/29	2	62.50	12	62.43	62.70	-10	7,960	-0.13%
2018/06/28	38	61.06	3	61.17	60.90	35	7,855	0.45%
2018/06/27	3	62.30	0	0.00	62.00	3	7,719	0.04%
2018/06/26	6	62.32	50	62.30	62.10	-44	7,654	-0.57%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	24.1	64.85	0	0.00	65.00	24.1	7,433	0.32%
2018/06/20	0	0.00	16	66.51	67.00	-16	7,443	-0.21%
2018/06/19	10	65.25	0	0.00	65.30	10	7,395	0.14%
2018/06/15	5.3	66.33	0	0.00	66.20	5.3	7,276	0.07%
2018/06/14	5	66.50	0	0.00	66.50	5	7,127	0.07%
2018/06/13	1	66.80	0	0.00	66.70	1	7,133	0.01%
2018/06/12	1	67.40	3	67.73	67.30	-2	7,456	-0.03%
2018/06/11	3	67.73	0	0.00	67.80	3	7,380	0.04%
2018/06/08	11	68.36	1	68.90	67.90	10	7,316	0.14%
2018/06/07	3	67.67	6	67.80	67.80	-3	7,122	-0.04%
2018/06/06	4	68.40	28	68.23	68.50	-24	7,133	-0.34%
2018/06/05	16	66.98	11	66.98	67.30	5	7,043	0.07%
2018/06/04	1	65.70	10.5	66.10	66.60	-9.5	6,949	-0.14%
2018/06/01	0	0.00	1	64.10	64.90	-1	6,869	-0.01%
2018/05/31	20	64.47	0	0.00	63.30	20	6,838	0.29%
2018/05/30	1	65.20	0	0.00	65.00	1	6,577	0.02%
2018/05/29	4	66.33	2	66.40	66.00	2	6,510	0.03%
2018/05/25	0	0.00	7	65.86	66.10	-7	6,495	-0.11%
2018/05/24	7	64.50	0	0.00	65.00	7	6,445	0.11%
2018/05/23	3	65.10	0	0.00	65.00	3	6,377	0.05%
2018/05/22	2	65.20	11	65.40	65.00	-9	6,467	-0.14%
2018/05/21	11	64.77	8	64.53	65.00	3	6,557	0.05%
2018/05/18	41	65.36	6	65.68	65.00	35	6,557	0.53%
2018/05/17	10	67.40	2	67.55	67.20	8	6,511	0.12%
2018/05/16	13	66.63	1	66.70	66.60	12	6,523	0.18%
2018/05/15	3	67.00	0	0.00	66.90	3	6,665	0.05%
2018/05/14	3	67.10	2	67.40	67.50	1	6,849	0.01%
2018/05/11	29	67.17	6	67.10	67.00	23	6,863	0.34%
2018/05/10	8	68.61	0	68.80	68.60	8	6,723	0.12%
2018/05/09	14	68.45	1	69.30	68.90	13	6,771	0.19%
2018/05/08	4	69.50	0	0.00	70.00	4	6,748	0.06%
2018/05/04	17	69.75	0	0.00	69.80	17	7,080	0.24%
2018/05/02	0	0.00	4	70.53	71.00	-4	7,220	-0.06%
2018/04/27	0	0.00	1	68.70	68.70	-1	7,337	-0.01%
2018/04/25	7	68.54	1	68.20	68.60	6	7,458	0.08%
2018/04/24	23	69.37	1	70.00	69.10	22	7,537	0.29%
2018/04/23	0	0.00	1	70.60	70.40	-1	7,618	-0.01%
2018/04/20	3	69.93	3	70.43	70.50	0	7,670	0.00%
2018/04/19	1	69.50	0	0.00	69.50	1	7,699	0.01%
2018/04/18	11	69.10	0	0.00	69.10	11	7,853	0.14%
2018/04/17	3	69.93	20	70.00	69.00	-17	7,917	-0.21%
2018/04/16	14	70.68	25	70.26	70.30	-11	7,869	-0.14%
2018/04/13	5	71.48	0	0.00	71.10	5	7,902	0.06%
2018/04/12	2	71.50	0	0.00	71.50	2	7,967	0.03%
2018/04/11	2	71.80	2	72.50	71.80	0	7,980	0.00%
2018/04/10	4	71.75	0	0.00	71.80	4	8,034	0.05%
2018/04/09	8	72.10	1	72.60	72.20	7	8,039	0.09%
2018/04/03	6	72.08	0	0.00	72.00	6	7,974	0.08%
2018/04/02	3	72.70	0	0.00	72.80	3	7,947	0.04%
2018/03/31	9	73.27	0	0.00	73.00	9	7,978	0.11%
2018/03/30	0	0.00	2	73.50	73.20	-2	8,034	-0.02%
2018/03/29	8	72.95	1	72.90	72.60	7	8,048	0.09%
2018/03/28	0	0.00	1	74.10	73.50	-1	7,982	-0.01%
2018/03/27	14	73.91	0	0.00	73.80	14	7,985	0.18%
2018/03/26	3	72.90	1	73.60	73.50	2	8,013	0.02%
2018/03/23	21	73.13	1	73.10	73.50	20	8,130	0.25%
2018/03/22	0	0.00	1	75.00	74.50	-1	8,208	-0.01%
2018/03/21	5	74.68	0	0.00	74.50	5	8,290	0.06%
2018/03/20	5	74.88	0	0.00	74.90	5	8,420	0.06%
2018/03/19	11	74.78	2	75.50	75.50	9	8,424	0.11%
2018/03/16	17	74.39	2	75.45	76.10	15	8,395	0.18%
2018/03/15	3	75.70	0	0.00	76.00	3	8,184	0.04%
2018/03/14	2	76.20	4	76.80	76.50	-2	8,309	-0.02%
2018/03/13	3	77.00	3	77.37	77.30	0	8,494	0.00%
2018/03/12	4	76.93	8	76.81	77.40	-4	8,568	-0.05%
2018/03/09	0	0.00	2	75.00	75.00	-2	8,656	-0.02%
2018/03/07	0	0.00	1	74.80	74.00	-1	8,931	-0.01%
2018/03/06	2	73.80	0	0.00	73.90	2	9,051	0.02%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/03/02	4	73.90	0	0.00	74.20	4	9,334	0.04%
2018/03/01	2	73.80	3	74.97	75.00	-1	9,440	-0.01%
2018/02/27	0	0.00	1	75.70	75.00	-1	9,553	-0.01%
2018/02/26	1	74.90	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	6.7	75.21	75.60	-6.7	9,770	-0.07%
2018/02/22	11	73.99	0	0.00	73.70	11	9,939	0.11%
2018/02/21	1	72.70	36	74.58	76.00	-35	9,970	-0.35%
2018/02/12	7	72.47	6	74.38	72.30	1	10,052	0.01%
2018/02/09	7	70.97	21	71.78	73.40	-14	10,206	-0.14%
2018/02/08	3	72.27	0	0.00	72.00	3	10,208	0.03%
2018/02/07	0	0.00	8	74.58	73.60	-8	10,332	-0.08%
2018/02/06	36	73.08	7	74.81	71.50	29	10,314	0.28%
2018/02/05	8	75.79	7	77.37	77.00	1	10,248	0.01%
2018/02/02	7	76.77	0	0.00	77.60	7	10,482	0.07%
2018/02/01	14	77.81	10	78.32	77.00	4	10,459	0.04%
2018/01/31	7	79.29	19.1	79.23	79.00	-12.1	10,408	-0.12%
2018/01/30	30	80.11	23.4	80.26	79.90	6.6	10,369	0.06%
2018/01/29	2	78.00	20	78.25	78.50	-18	10,080	-0.18%
2018/01/26	0	0.00	3	78.40	78.40	-3	10,063	-0.03%
2018/01/25	0	0.00	9	78.74	79.00	-9	10,070	-0.09%
2018/01/23	1	77.70	31	78.02	78.00	-30	10,000	-0.30%
2018/01/22	2	76.55	1	76.30	77.40	1	9,954	0.01%
2018/01/19	0	0.00	4	77.00	77.30	-4	9,898	-0.04%
2018/01/18	0	0.00	3.1	77.18	76.70	-3.1	9,823	-0.03%
2018/01/17	0	0.00	8	76.56	77.10	-8	9,719	-0.08%
2018/01/16	4	74.55	3	75.00	75.50	1	9,607	0.01%
2018/01/15	12	75.15	6	75.40	75.10	6	9,577	0.06%
2018/01/12	6	74.23	7	75.00	75.10	-1	9,655	-0.01%
2018/01/11	7	71.79	29	72.40	72.50	-22	9,617	-0.23%
2018/01/10	6	71.75	0	0.00	72.50	6	9,623	0.06%
2018/01/09	3	72.27	13	72.21	72.20	-10	9,658	-0.10%
2018/01/08	5	71.96	22	72.09	72.00	-17	9,577	-0.18%
2018/01/05	0	0.00	1	72.10	72.00	-1	9,559	-0.01%
2018/01/04	4	71.95	0	0.00	71.90	4	9,572	0.04%
2018/01/03	0	0.00	5	72.62	72.60	-5	9,580	-0.05%