和碩 (4938)-元大-善化券商分點個股進出

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
94.7
漲跌
▲0.2
漲幅
+0.21%
成交量
4,996張
產業
上市電腦週邊類股▲1.20%
1632人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化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
2024/04/23	1	95.00	0.5	95.00	94.70	0.5	13,435	0.00%
2024/04/22	15	94.30	1	94.80	94.50	14	13,481	0.10%
2024/04/19	0	0.00	12.3	94.49	94.80	-12.3	13,453	-0.09%
2024/04/18	2	96.70	0	0.00	96.60	2	13,250	0.02%
2024/04/17	5.4	96.03	7	96.26	96.40	-1.6	13,289	-0.01%
2024/04/16	4.1	97.72	11	97.07	95.40	-7	13,217	-0.05%
2024/04/15	5.1	99.04	21.1	99.69	98.70	-16	12,982	-0.12%
2024/04/12	20.4	99.18	3	98.80	98.30	17.4	12,865	0.14%
2024/04/11	1	100.00	11	99.87	101.50	-10	12,727	-0.08%
2024/04/10	1	102.47	31	101.26	101.00	-30	12,741	-0.24%
2024/04/09	1	101.50	6	101.08	100.50	-5	12,653	-0.04%
2024/04/08	13	100.88	27	100.69	101.00	-14	12,569	-0.11%
2024/04/03	2	98.00	5	97.62	97.40	-3	12,409	-0.02%
2024/04/02	10	98.30	1	98.30	98.30	9	12,352	0.07%
2024/04/01	34	98.79	6	98.77	97.50	28	12,444	0.22%
2024/03/29	12	100.32	19	100.21	102.00	-7	12,305	-0.06%
2024/03/28	19.2	99.17	15	98.98	99.70	4.2	11,794	0.04%
2024/03/27	5.1	97.43	5.8	97.54	98.40	-0.7	11,473	-0.01%
2024/03/26	57	99.37	32	97.66	97.80	24.9	11,451	0.22%
2024/03/25	26.4	102.27	13	101.38	101.50	13.4	11,190	0.12%
2024/03/22	26	102.98	2	102.50	102.00	24	10,988	0.22%
2024/03/21	22.1	102.84	22	102.80	104.50	0.1	10,738	0.00%
2024/03/20	56.1	104.90	30.2	104.68	103.50	25.9	10,139	0.26%
2024/03/19	49.2	95.20	64.8	97.75	100.00	-15.6	8,878	-0.18%
2024/03/18	5.1	89.94	3.1	89.61	91.00	2	8,004	0.03%
2024/03/15	1	88.00	2	89.45	89.10	-1	7,842	-0.01%
2024/03/14	3	87.83	4	87.58	88.60	-1	7,682	-0.01%
2024/03/13	6	89.80	11	89.80	89.90	-5	7,542	-0.07%
2024/03/12	1	87.60	2.1	86.96	87.50	-1.1	7,197	-0.02%
2024/03/11	0.3	84.80	3	85.00	85.10	-2.7	7,121	-0.04%
2024/03/07	2	85.55	0	0.00	85.40	2	7,063	0.03%
2024/03/06	2	85.80	1	86.50	86.50	1	6,997	0.01%
2024/03/04	0	0.00	1	86.00	86.00	-1	7,086	-0.01%
2024/02/27	4	84.35	0	0.00	84.30	4	6,954	0.06%
2024/02/26	0.1	85.40	0	0.00	85.60	0.1	6,928	0.00%
2024/02/23	0.1	86.60	5	86.90	85.90	-4.9	6,926	-0.07%
2024/02/22	0	0.00	1	86.40	86.60	-1	6,984	-0.01%
2024/02/21	3.2	85.47	2	85.55	85.90	1.2	6,966	0.02%
2024/02/20	0.1	84.80	1	84.90	85.50	-0.9	7,099	-0.01%
2024/02/19	0	0.00	4	84.50	84.80	-4	7,108	-0.06%
2024/02/16	1	83.50	2	84.50	84.70	-1	7,199	-0.01%
2024/02/15	0	0.00	6	83.43	83.70	-6	7,308	-0.08%
2024/02/05	1	84.40	2	84.60	84.50	-1	7,268	-0.01%
2024/02/02	1	83.70	1	84.20	84.30	0	7,266	0.00%
2024/02/01	0.1	83.50	1	83.50	84.10	-0.9	7,299	-0.01%
2024/01/31	2.1	82.95	0	82.80	82.70	2.1	7,276	0.03%
2024/01/30	0.1	84.10	5	84.10	83.80	-4.9	7,219	-0.07%
2024/01/29	1	84.20	0	0.00	84.20	1	7,241	0.01%
2024/01/26	0.2	83.45	3	83.30	83.30	-2.8	7,212	-0.04%
2024/01/25	1.1	85.71	0	0.00	84.20	1.1	7,174	0.02%
2024/01/24	9	86.36	9	86.08	86.10	0	7,126	0.00%
2024/01/23	4	82.20	6.1	82.74	83.50	-2.1	6,876	-0.03%
2024/01/22	9.4	83.47	0	0.00	83.00	9.4	6,794	0.14%
2024/01/19	0	0.00	0.2	80.60	82.60	-0.2	6,812	0.00%
2024/01/18	0.1	80.90	0.1	81.00	80.70	0	6,816	0.00%
2024/01/17	0.5	81.30	0	0.00	80.80	0.5	6,811	0.01%
2024/01/16	2	81.50	0	0.00	81.80	2	6,705	0.03%
2024/01/15	1.4	82.59	0	0.00	82.40	1.4	6,637	0.02%
2024/01/12	3.1	82.80	1	82.90	83.00	2.1	6,638	0.03%
2024/01/11	0	0.00	2	82.50	82.50	-2	6,663	-0.03%
2024/01/10	2.2	82.87	2	83.00	82.90	0.2	6,595	0.00%
2024/01/09	2.1	83.80	0	0.00	83.80	2.1	6,670	0.03%
2024/01/08	0.1	83.70	0	0.00	83.90	0.1	6,669	0.00%
2024/01/05	2.1	83.95	0	0.00	83.90	2.1	6,640	0.03%
2024/01/04	4.3	84.61	6	84.35	84.60	-1.7	6,633	-0.03%
2024/01/03	2.5	85.71	0	0.00	85.90	2.5	6,624	0.04%
2024/01/02	3	86.93	1.9	87.21	87.40	1.1	6,564	0.02%
2023/12/29	1.3	85.38	15.4	85.62	87.30	-14.1	6,566	-0.21%
2023/12/28	1.4	88.19	6	88.13	88.20	-4.6	6,480	-0.07%
2023/12/27	10	89.50	4	89.00	89.50	6	6,434	0.09%
2023/12/26	0	0.00	1.9	87.18	88.00	-1.9	6,217	-0.03%
2023/12/25	0.2	86.11	1.1	86.22	86.80	-1	6,146	-0.02%
2023/12/22	1	85.30	0	0.00	85.80	1	6,086	0.02%
2023/12/21	1.6	85.02	0	0.00	85.90	1.6	5,982	0.03%
2023/12/20	11	85.87	9	86.29	86.50	2	5,833	0.03%
2023/12/19	1	85.30	1	84.50	85.00	0	5,606	0.00%
2023/12/18	0.2	84.56	3	85.40	85.50	-2.9	5,517	-0.05%
2023/12/15	2.1	85.77	2	84.80	84.50	0.1	5,391	0.00%
2023/12/14	11.1	85.12	13	84.65	85.50	-2	5,312	-0.04%
2023/12/13	2.1	83.11	20	83.98	84.80	-18	5,223	-0.34%
2023/12/12	1	82.70	7.5	82.85	83.10	-6.5	5,215	-0.12%
2023/12/11	0	0.00	10	82.23	82.50	-10	5,183	-0.19%
2023/12/08	0	0.00	6	81.33	81.70	-6	5,160	-0.12%
2023/12/07	0	0.00	1	81.40	81.10	-1	5,228	-0.02%
2023/12/06	8	81.10	0	0.00	81.30	8	5,337	0.15%
2023/12/05	3.1	80.19	0	0.00	80.80	3.1	5,343	0.06%
2023/12/04	1.1	80.70	0	0.00	80.90	1.1	5,339	0.02%
2023/12/01	1	81.00	0	0.00	81.30	1	5,371	0.02%
2023/11/30	0.3	80.90	0	0.00	81.20	0.3	5,375	0.01%
2023/11/29	0	0.00	7.7	81.66	81.70	-7.7	5,281	-0.15%
2023/11/27	0.3	80.66	0	0.00	80.80	0.3	5,313	0.01%
2023/11/24	6	81.07	4	80.85	80.80	2	5,343	0.04%
2023/11/22	5	81.18	4	81.05	81.00	1	5,469	0.02%
2023/11/21	3	81.40	9.5	81.86	81.90	-6.5	5,630	-0.12%
2023/11/20	7	80.93	3	81.10	81.10	4	5,878	0.07%
2023/11/17	1	80.10	10.4	80.25	80.80	-9.4	5,985	-0.16%
2023/11/16	0	0.00	6	80.10	80.00	-6	5,989	-0.10%
2023/11/15	4	79.93	3	79.87	80.00	1	6,078	0.02%
2023/11/14	6	79.00	15.3	79.31	79.50	-9.3	6,138	-0.15%
2023/11/13	0	0.00	3	78.10	77.90	-3	6,124	-0.05%
2023/11/10	0	0.00	1	78.30	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	1	78.30	78.00	-1	6,305	-0.02%
2023/11/08	0	0.00	0.2	78.10	78.00	-0.2	6,356	0.00%
2023/11/07	0	0.00	2	77.80	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	10	77.50	77.50	-10	6,614	-0.15%
2023/11/03	0	0.00	1	76.60	76.70	-1	6,670	-0.01%
2023/11/02	1	77.40	0	0.00	77.20	1	6,767	0.01%
2023/11/01	0.1	76.10	0	0.00	76.90	0.1	6,838	0.00%
2023/10/31	1	74.91	0	0.00	75.40	1	6,907	0.01%
2023/10/30	0	0.00	3	76.90	76.50	-3	6,963	-0.04%
2023/10/26	0	0.00	2	76.40	76.40	-2	7,180	-0.03%
2023/10/24	0	76.50	0.1	76.60	76.80	-0.1	7,382	0.00%
2023/10/20	2.1	75.50	10	75.30	76.00	-7.9	7,910	-0.10%
2023/10/18	1.3	76.96	1	76.70	76.90	0.3	8,554	0.00%
2023/10/17	2.7	77.63	1	79.30	77.00	1.7	8,891	0.02%
2023/10/13	0	0.00	0.2	78.40	77.90	-0.2	11,707	0.00%
2023/10/12	1	78.30	1.1	78.57	78.90	-0.1	12,173	0.00%
2023/10/11	0	0.00	2	78.65	78.10	-2	12,236	-0.02%
2023/10/06	0	0.00	2	77.60	77.60	-2	12,366	-0.02%
2023/10/05	0	0.00	2	77.70	77.70	-2	12,401	-0.02%
2023/10/04	1.3	75.92	0	0.00	76.20	1.3	12,360	0.01%
2023/10/03	0.1	77.50	0	0.00	77.40	0.1	12,355	0.00%
2023/10/02	0	0.00	1	77.10	76.60	-1	12,385	-0.01%
2023/09/28	1	76.30	0	0.00	76.60	1	12,507	0.01%
2023/09/26	0	0.00	3	76.10	76.00	-3	12,860	-0.02%
2023/09/25	0	0.00	1	76.30	76.70	-1	13,053	-0.01%
2023/09/20	0	0.00	3	77.53	77.00	-3	13,295	-0.02%
2023/09/19	2	78.10	3	77.60	77.20	-1	13,334	-0.01%
2023/09/18	0	0.00	2	77.70	77.30	-2	13,443	-0.01%
2023/09/13	1	76.60	2	76.70	76.80	-1	13,514	-0.01%
2023/09/12	0	0.00	2	76.65	76.70	-2	14,226	-0.01%
2023/09/11	3.2	75.53	9	76.10	74.90	-5.9	14,315	-0.04%
2023/09/08	2	77.90	0	0.00	78.10	2	14,255	0.01%
2023/09/07	1	77.90	2	78.00	77.70	-1	14,309	-0.01%
2023/09/06	0	0.00	1	78.30	77.80	-1	14,359	-0.01%
2023/09/05	1	77.80	16	77.31	77.70	-15	14,400	-0.10%
2023/09/04	1	77.00	18	77.38	77.30	-17	14,516	-0.12%
2023/08/31	0	0.00	1	78.50	78.00	-1	14,595	-0.01%
2023/08/30	1	78.40	0	0.00	78.50	1	14,722	0.01%
2023/08/29	1.1	77.82	1	78.00	78.30	0.1	14,915	0.00%
2023/08/28	1	79.30	8	78.78	78.70	-7	14,904	-0.05%
2023/08/25	47.2	78.43	30.4	79.67	78.90	16.8	14,987	0.11%
2023/08/24	22.1	79.10	33.7	80.04	80.10	-11.7	14,881	-0.08%
2023/08/23	10.2	77.93	6	78.62	78.70	4.2	14,565	0.03%
2023/08/22	6	77.73	3	78.00	77.80	3	14,486	0.02%
2023/08/21	17	77.06	14	76.70	76.70	3	14,343	0.02%
2023/08/18	3	77.10	3	76.80	76.90	0	14,225	0.00%
2023/08/17	0	76.39	0	0.00	77.30	0	14,094	0.00%
2023/08/16	2	77.00	6.3	77.36	77.40	-4.3	13,978	-0.03%
2023/08/15	0	77.00	0	0.00	76.60	0	13,908	0.00%
2023/08/14	1	74.60	1.5	75.27	75.50	-0.5	13,846	0.00%
2023/08/11	0	0.00	3	76.17	76.20	-3	13,859	-0.02%
2023/08/10	2	74.91	0	0.00	76.10	2	13,824	0.01%
2023/08/09	0	0.00	1.5	78.20	78.40	-1.5	13,609	-0.01%
2023/08/08	0	77.10	4	77.50	77.50	-4	13,510	-0.03%
2023/08/07	2.5	76.84	1	76.80	76.70	1.5	13,417	0.01%
2023/08/04	2.1	76.56	3	76.50	76.70	-1	13,310	-0.01%
2023/08/02	1.6	76.00	7	76.13	75.80	-5.4	13,195	-0.04%
2023/08/01	1	76.00	0	0.00	76.20	1	13,033	0.01%
2023/07/31	5.6	76.71	12	77.58	76.40	-6.4	12,942	-0.05%
2023/07/28	1	76.90	8	78.20	78.70	-7	12,711	-0.06%
2023/07/27	19.6	77.75	10	77.55	77.50	9.6	12,594	0.08%
2023/07/26	4	79.13	13.1	78.68	78.80	-9.1	12,450	-0.07%
2023/07/25	18	80.87	13.2	80.93	80.20	4.8	12,303	0.04%
2023/07/24	12.1	78.93	17.2	79.33	78.80	-5.1	11,989	-0.04%
2023/07/21	8	75.90	8.2	76.27	76.60	-0.2	11,653	0.00%
2023/07/20	30.7	76.67	10.2	76.50	76.10	20.6	11,433	0.18%
2023/07/19	45.7	80.28	25.1	79.32	76.80	20.6	11,091	0.19%
2023/07/18	78.4	87.05	46.8	87.10	84.20	31.6	10,245	0.31%
2023/07/17	13	81.04	31.4	81.46	81.90	-18.4	8,199	-0.22%
2023/07/14	6.1	74.77	1	75.00	74.50	5.1	7,719	0.07%
2023/07/13	6.2	74.92	28	74.65	74.20	-21.8	7,601	-0.29%
2023/07/12	9.4	71.57	2	71.80	72.10	7.4	7,436	0.10%
2023/07/11	2	70.75	1	70.20	71.50	1	7,381	0.01%
2023/07/10	0	0.00	4	69.90	69.90	-4	7,371	-0.05%
2023/07/07	2.2	70.00	0	0.00	70.50	2.2	7,383	0.03%
2023/07/06	4	70.78	9	70.99	70.70	-5	7,363	-0.07%
2023/07/05	3.3	71.64	13	71.81	71.50	-9.7	7,229	-0.13%
2023/07/04	6.1	72.72	3	72.53	72.20	3.1	7,130	0.04%
2023/07/03	13	76.17	8.4	76.04	76.00	4.6	6,909	0.07%
2023/06/30	2	74.85	12	74.83	74.80	-10	6,771	-0.15%
2023/06/29	5	75.70	15	75.33	75.10	-10	6,656	-0.15%
2023/06/28	8	75.00	2	74.90	74.80	6	6,578	0.09%
2023/06/27	0.1	74.20	2	74.55	74.70	-1.9	6,554	-0.03%
2023/06/26	2.1	76.59	2.3	75.35	75.30	-0.3	6,478	0.00%
2023/06/21	1	76.80	1	77.00	77.00	0	6,359	0.00%
2023/06/20	1	76.60	1	76.30	76.40	0	6,345	0.00%
2023/06/19	9.1	77.51	9	77.44	77.10	0.1	6,266	0.00%
2023/06/16	2	79.95	14	80.52	79.30	-12	6,128	-0.20%
2023/06/15	15	79.27	13	79.44	79.40	2	5,369	0.04%
2023/06/14	0	0.00	11	78.01	78.00	-11	5,251	-0.21%
2023/06/13	1.2	78.02	8.4	77.83	78.00	-7.2	5,214	-0.14%
2023/06/12	1	77.90	4	77.70	77.60	-3	5,273	-0.06%
2023/06/09	1	77.70	4	78.08	78.10	-3	5,217	-0.06%
2023/06/08	0	77.70	3	77.67	77.40	-3	5,167	-0.06%
2023/06/07	2	77.90	0	0.00	78.20	2	5,067	0.04%
2023/06/06	4	78.03	10.5	77.60	77.50	-6.5	4,999	-0.13%
2023/06/05	3.2	77.91	7	78.07	78.00	-3.8	4,932	-0.08%
2023/06/02	8	76.10	82	76.45	77.10	-74	4,767	-1.55%
2023/06/01	20	75.03	3	75.43	75.70	17	4,541	0.37%
2023/05/31	5	75.52	8	75.49	75.30	-3	4,480	-0.07%
2023/05/30	7	74.96	3	74.90	75.00	4	4,343	0.09%
2023/05/29	5	74.74	3	74.70	74.70	2	4,292	0.05%
2023/05/26	2	74.40	4	74.43	74.50	-2	4,279	-0.05%
2023/05/25	1.5	73.23	2	73.45	73.60	-0.5	4,183	-0.01%
2023/05/24	1	73.20	0	0.00	73.50	1	4,171	0.02%
2023/05/22	1	73.40	1	73.40	73.40	0	4,114	0.00%
2023/05/19	0	0.00	21	73.02	73.20	-21	4,072	-0.52%
2023/05/18	2	72.30	5	72.42	72.40	-3	3,997	-0.08%
2023/05/17	2	71.60	6	72.20	72.30	-4	3,986	-0.10%
2023/05/16	0	0.00	3	70.50	71.30	-3	3,882	-0.08%
2023/05/12	0.1	69.80	0	0.00	69.70	0.1	3,871	0.00%
2023/05/11	0	0.00	1	70.80	70.70	-1	3,826	-0.03%
2023/05/10	4	70.05	0	0.00	70.40	4	3,810	0.10%
2023/05/08	0	0.00	1	70.10	70.30	-1	3,910	-0.03%
2023/05/04	0	0.00	1	70.00	70.20	-1	3,961	-0.03%
2023/05/03	6	70.07	0	0.00	70.20	6	3,972	0.15%
2023/04/28	2	69.65	0	0.00	70.00	2	4,147	0.05%
2023/04/27	4	69.68	0	0.00	69.60	4	4,145	0.10%
2023/04/25	2.1	69.25	1	69.80	69.00	1.1	3,961	0.03%
2023/04/24	2	69.85	0	0.00	69.70	2	3,855	0.05%
2023/04/21	0	0.00	7	70.41	70.10	-7	3,774	-0.19%
2023/04/20	1	69.90	1	70.10	70.10	0	3,709	0.00%
2023/04/19	0	0.00	1	70.10	70.20	-1	3,723	-0.03%
2023/04/18	1	70.00	12	70.13	70.10	-11	3,702	-0.30%
2023/04/17	1	69.80	2	70.70	70.70	-1	3,715	-0.03%
2023/04/14	3	69.87	0	0.00	70.20	3	3,662	0.08%
2023/04/13	2	70.30	0	0.00	70.30	2	3,653	0.05%
2023/04/11	0	0.00	7	70.04	70.40	-7	3,604	-0.19%
2023/04/10	0.1	69.80	0	0.00	69.90	0.1	3,573	0.00%
2023/04/06	4	70.00	4	69.90	70.50	0	3,537	0.00%
2023/03/29	1	69.60	1.5	69.79	69.90	-0.5	3,876	-0.01%
2023/03/28	1	69.50	0	0.00	69.50	1	4,095	0.02%
2023/03/27	0	0.00	4	69.90	69.90	-4	4,367	-0.09%
2023/03/24	0	0.00	7	69.90	69.90	-7	4,654	-0.15%
2023/03/21	0	0.00	1	68.90	69.30	-1	4,771	-0.02%
2023/03/20	0	0.00	1	68.10	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	1.3	67.93	67.90	-1.3	4,828	-0.03%
2023/03/16	0	0.00	0.4	67.10	67.40	-0.4	4,805	-0.01%
2023/03/15	5.1	67.04	1	67.20	66.60	4.1	4,826	0.08%
2023/03/09	0	0.00	1	69.60	69.80	-1	4,780	-0.02%
2023/03/08	1.7	69.56	0	0.00	69.80	1.7	4,829	0.04%
2023/03/07	0	0.00	5	69.82	69.90	-5	4,838	-0.10%
2023/03/06	1	68.40	2	68.95	69.00	-1	4,816	-0.02%
2023/02/24	1	68.40	0	0.00	68.00	1	4,830	0.02%
2023/02/23	0	0.00	2	68.40	68.50	-2	4,810	-0.04%
2023/02/22	0	0.00	1	68.10	68.20	-1	4,832	-0.02%
2023/02/17	0	0.00	0	67.20	67.50	0	4,942	0.00%
2023/02/15	0	0.00	0.1	66.80	67.20	-0.1	5,110	0.00%
2023/02/14	0	0.00	2	66.85	66.70	-2	5,099	-0.04%
2023/02/13	4	66.73	0	0.00	67.10	4	5,107	0.08%
2023/02/10	0	0.00	2.1	66.11	66.60	-2.1	5,092	-0.04%
2023/02/09	0	0.00	6.5	66.35	66.50	-6.5	5,098	-0.13%
2023/02/08	0	0.00	3	66.30	66.20	-3	5,142	-0.06%
2023/02/06	3	65.93	2	65.85	66.10	1	5,186	0.02%
2023/02/03	1	65.30	2	65.35	65.40	-1	5,143	-0.02%
2023/02/02	1.1	65.31	2	65.45	65.40	-0.9	5,212	-0.02%
2023/02/01	0.1	64.90	0	0.00	65.00	0.1	5,234	0.00%
2023/01/31	4.5	65.38	0	0.00	64.50	4.5	5,257	0.08%
2023/01/30	3.1	65.30	3	65.43	65.60	0.1	5,172	0.00%
2023/01/17	1	64.60	2	64.21	64.70	-1	5,134	-0.02%
2023/01/16	1	64.60	1.2	64.50	64.50	-0.2	5,159	0.00%
2023/01/13	0	0.00	1	64.30	64.30	-1	5,166	-0.02%
2023/01/10	0	0.00	2.2	64.67	64.50	-2.2	5,497	-0.04%
2023/01/09	0	64.30	1.2	64.58	64.80	-1.2	5,566	-0.02%
2023/01/06	0	63.80	3	64.13	64.00	-3	5,574	-0.05%
2023/01/05	0	63.62	1	63.90	63.80	-1	5,595	-0.02%
2023/01/03	0	0.00	1	63.70	63.70	-1	5,662	-0.02%
2022/12/29	2	63.15	1	63.50	63.80	1	5,728	0.02%
2022/12/28	1	63.70	0	0.00	63.80	1	5,770	0.02%
2022/12/26	2	64.00	1	63.90	63.80	1	5,856	0.02%
2022/12/22	0	0.00	1	64.20	64.00	-1	6,001	-0.02%
2022/12/21	0.1	63.33	0	0.00	63.70	0.1	5,819	0.00%
2022/12/20	0.2	63.23	0	0.00	63.60	0.2	5,618	0.00%
2022/12/19	1	62.50	3	63.73	63.80	-2	5,419	-0.04%
2022/12/16	3	62.17	5	62.90	64.00	-2	5,185	-0.04%
2022/12/14	5	63.34	4	63.10	63.30	1	5,077	0.02%
2022/12/13	2	62.95	2	63.05	63.20	0	5,120	0.00%
2022/12/12	2	62.10	3	62.60	63.20	-1	5,121	-0.02%
2022/12/09	3	62.20	4	62.68	63.10	-1	5,270	-0.02%
2022/12/08	2	62.55	0	0.00	62.20	2	5,305	0.04%
2022/12/06	2	62.70	5	63.28	63.80	-3	5,406	-0.06%
2022/12/05	2	61.80	2	62.15	63.50	0	5,390	0.00%
2022/12/02	0	0.00	2	61.75	61.90	-2	5,361	-0.04%
2022/12/01	3	62.20	3	61.50	61.70	0	5,372	0.00%
2022/11/30	0	0.00	1	61.20	62.00	-1	5,351	-0.02%
2022/11/29	2	61.05	0	0.00	61.50	2	5,417	0.04%
2022/11/28	0	0.00	3	60.40	60.70	-3	5,446	-0.06%
2022/11/25	0	0.00	2	60.30	60.20	-2	5,454	-0.04%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/22	5	59.10	5	59.10	59.30	0	5,533	0.00%
2022/11/21	1	59.30	0	0.00	59.40	1	5,504	0.02%
2022/11/18	2	59.50	2	59.95	60.30	0	5,487	0.00%
2022/11/17	2	59.65	3	60.00	60.30	-1	5,470	-0.02%
2022/11/16	2	59.70	2	60.40	60.40	0	5,481	0.00%
2022/11/14	7	59.86	7	60.23	60.40	0	5,454	0.00%
2022/11/11	3	59.60	2	59.50	60.00	1	5,398	0.02%
2022/11/10	0	0.00	1	58.40	58.70	-1	5,312	-0.02%
2022/11/09	0	0.00	1	58.50	58.40	-1	5,356	-0.02%
2022/11/08	2	57.80	4	58.03	58.10	-2	5,399	-0.04%
2022/11/07	0	0.00	3	57.43	57.70	-3	5,423	-0.06%
2022/11/04	2	56.25	1	56.40	56.90	1	5,440	0.02%
2022/11/03	7	56.47	2	56.60	56.40	5	5,432	0.09%
2022/11/02	0	0.00	1	58.00	57.50	-1	5,429	-0.02%
2022/11/01	3	58.40	1	58.20	58.40	2	5,431	0.04%
2022/10/31	0	0.00	6	58.57	59.00	-6	5,488	-0.11%
2022/10/28	0	0.00	1	57.20	56.70	-1	5,441	-0.02%
2022/10/25	1	56.10	0	0.00	56.20	1	5,495	0.02%
2022/10/24	0	0.00	2	56.75	56.90	-2	5,554	-0.04%
2022/10/20	1	55.10	1	55.70	55.90	0	5,525	0.00%
2022/10/18	0	56.70	0	0.00	56.60	0	5,355	0.00%
2022/10/17	0	0.00	2	57.50	57.60	-2	5,312	-0.04%
2022/10/13	0	0.00	0.1	57.40	57.20	-0.1	5,384	0.00%
2022/10/12	0.1	57.65	2	57.40	57.30	-1.9	5,438	-0.04%
2022/10/11	3	57.07	2	57.10	57.30	1	5,491	0.02%
2022/10/07	0.6	58.70	0	0.00	58.20	0.6	5,426	0.01%
2022/10/06	1	58.40	1	58.80	59.00	0	5,460	0.00%
2022/10/04	1	59.30	3	59.30	59.10	-2	5,430	-0.04%
2022/10/03	2	57.45	0	0.00	57.50	2	5,383	0.04%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/29	1	59.10	0	0.00	59.20	1	5,353	0.02%
2022/09/28	0	0.00	2	59.30	59.20	-2	5,353	-0.04%
2022/09/27	1	59.51	0	0.00	59.50	1	5,346	0.02%
2022/09/26	0	0.00	1	59.90	59.30	-1	5,384	-0.02%
2022/09/23	3	60.50	0	0.00	60.40	3	5,451	0.06%
2022/09/22	10	61.37	1	61.50	61.50	9	5,844	0.15%
2022/09/21	2	62.95	0	0.00	63.10	2	5,881	0.03%
2022/09/19	1	63.10	0	0.00	63.10	1	5,783	0.02%
2022/09/16	13	63.09	0	0.00	63.50	13	5,743	0.23%
2022/09/15	1	63.80	1	64.20	63.70	0	5,614	0.00%
2022/09/14	6	63.73	1	63.80	63.40	5	5,603	0.09%
2022/09/13	0	0.00	7	65.21	65.50	-7	5,593	-0.13%
2022/09/12	0.2	64.00	0	0.00	63.90	0.2	5,592	0.00%
2022/09/08	1	63.30	0	0.00	63.70	1	5,677	0.02%
2022/09/07	1	63.30	1	64.30	64.40	0	5,696	0.00%
2022/09/06	0	0.00	2	64.60	64.50	-2	5,681	-0.04%
2022/09/05	0	0.00	14	64.44	64.50	-14	5,657	-0.25%
2022/09/02	6	62.33	1	62.50	62.10	5	5,585	0.09%
2022/09/01	3	62.63	0	0.00	63.10	3	5,556	0.05%
2022/08/31	4	63.35	2	64.05	63.60	2	5,551	0.04%
2022/08/30	3	63.97	4	64.25	64.10	-1	5,518	-0.02%
2022/08/29	0	0.00	1	63.20	63.30	-1	5,527	-0.02%
2022/08/25	0	0.00	10	64.19	63.80	-10	5,583	-0.18%
2022/08/24	1	64.00	0	0.00	63.60	1	5,601	0.02%
2022/08/22	2	63.90	1	64.10	64.20	1	5,821	0.02%
2022/08/19	1	63.00	1	63.00	63.00	0	5,807	0.00%
2022/08/18	0	0.00	1	63.00	63.00	-1	5,827	-0.02%
2022/08/17	1	62.40	0	0.00	62.80	1	5,857	0.02%
2022/08/16	4	62.33	0	0.00	62.20	4	5,858	0.07%
2022/08/15	2.1	63.06	7	63.13	63.00	-4.9	5,812	-0.08%
2022/08/12	0	0.00	3	65.07	64.50	-3	5,768	-0.05%
2022/08/11	1	63.70	1.2	63.87	63.70	-0.2	5,763	0.00%
2022/08/10	0	0.00	7	63.13	63.00	-7	5,813	-0.12%
2022/08/09	1	62.60	0	0.00	62.70	1	5,867	0.02%
2022/08/08	1	61.60	28	61.50	62.10	-27	5,938	-0.45%
2022/08/05	31	62.32	5	62.26	62.00	26	6,189	0.42%
2022/08/04	1	62.80	2	63.10	63.00	-1	6,211	-0.02%
2022/08/03	0	0.00	4	62.95	63.10	-4	6,229	-0.06%
2022/08/02	0	0.00	1	62.20	63.00	-1	6,251	-0.02%
2022/08/01	0	0.00	0.1	62.70	62.30	-0.1	6,214	0.00%
2022/07/29	1	62.30	6.2	62.69	62.20	-5.2	6,215	-0.08%
2022/07/28	0	0.00	1	62.10	62.30	-1	6,139	-0.02%
2022/07/27	3	61.40	0	0.00	61.60	3	6,113	0.05%
2022/07/26	4	60.85	0	0.00	60.80	4	6,119	0.07%
2022/07/25	0	0.00	3	61.30	61.60	-3	6,160	-0.05%
2022/07/22	0	0.00	3	60.77	60.90	-3	6,252	-0.05%
2022/07/21	2.2	60.27	1	60.10	60.50	1.2	6,216	0.02%
2022/07/20	2	59.00	0	0.00	59.40	2	6,235	0.03%
2022/07/18	1	58.20	2	58.60	58.70	-1	6,313	-0.02%
2022/07/15	1	58.90	0	0.00	58.70	1	6,324	0.02%
2022/07/13	0	0.00	2	57.90	57.70	-2	6,420	-0.03%
2022/07/08	4	57.40	1	57.40	57.40	3	6,420	0.05%
2022/07/07	0	56.00	1	55.70	56.70	-1	6,437	-0.02%
2022/07/06	2	55.70	1	56.50	55.10	1	6,481	0.02%
2022/07/05	2	56.10	1	56.50	56.40	1	6,465	0.02%
2022/07/04	2.5	56.24	0	0.00	55.70	2.5	6,456	0.04%
2022/07/01	1	58.10	0	0.00	57.10	1	6,479	0.02%
2022/06/30	17.1	58.22	1	57.20	57.00	16.1	6,414	0.25%
2022/06/29	11	67.05	0	0.00	66.80	11	6,015	0.18%
2022/06/28	7	68.10	0	0.00	68.20	7	5,905	0.12%
2022/06/24	1	68.60	0	0.00	68.50	1	5,877	0.02%
2022/06/23	2	67.50	26	68.37	67.50	-24	5,895	-0.41%
2022/06/21	0	0.00	3	69.13	69.10	-3	6,024	-0.05%
2022/06/20	1	68.10	3	69.03	68.30	-2	6,034	-0.03%
2022/06/17	1	68.80	3	69.20	69.90	-2	6,074	-0.03%
2022/06/16	0	0.00	3	69.20	68.80	-3	6,000	-0.05%
2022/06/13	2	68.55	0	0.00	68.70	2	6,625	0.03%
2022/06/10	0	0.00	7	68.93	68.70	-7	6,724	-0.10%
2022/06/09	1	69.50	0	0.00	69.40	1	6,904	0.01%
2022/06/08	0	0.00	1	69.50	69.20	-1	7,116	-0.01%
2022/06/01	1	69.30	0	0.00	69.20	1	7,348	0.01%
2022/05/31	0	0.00	1	69.00	69.60	-1	7,348	-0.01%
2022/05/27	0	0.00	2	67.00	67.00	-2	7,128	-0.03%
2022/05/24	4	65.23	1	65.30	64.90	3	7,279	0.04%
2022/05/20	0	0.00	0.3	65.60	65.30	-0.3	7,296	0.00%
2022/05/19	1.1	64.92	0	0.00	64.70	1.1	7,274	0.02%
2022/05/18	2	65.20	0	0.00	65.20	2	7,214	0.03%
2022/05/17	3	64.93	0	0.00	64.50	3	7,177	0.04%
2022/05/16	3.1	64.42	0	0.00	64.20	3.1	7,123	0.04%
2022/05/13	5.2	64.53	1	64.50	64.60	4.2	7,048	0.06%
2022/05/12	0.1	68.10	0	0.00	67.70	0.1	6,802	0.00%
2022/05/11	2	68.80	0	0.00	68.50	2	6,716	0.03%
2022/05/10	2	69.20	6	69.33	69.70	-4	6,755	-0.06%
2022/05/09	2	69.55	1	69.50	69.40	1	6,795	0.01%
2022/05/06	2	70.15	0	0.00	70.60	2	6,771	0.03%
2022/04/29	0.1	70.00	0	0.00	70.30	0.1	6,988	0.00%
2022/04/28	1.1	69.12	0	0.00	69.40	1.1	7,031	0.02%
2022/04/27	1.1	69.90	0	0.00	69.90	1.1	6,982	0.02%
2022/04/26	1	71.60	0	0.00	71.30	1	7,134	0.01%
2022/04/25	1	70.30	16	70.18	70.50	-15	7,315	-0.21%
2022/04/22	0.1	71.20	2	72.00	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	2	71.55	71.90	-2	7,147	-0.03%
2022/04/20	0	0.00	1	71.30	70.70	-1	7,091	-0.01%
2022/04/19	1	70.40	0	0.00	70.00	1	6,993	0.01%
2022/04/11	2	70.75	0	0.00	70.80	2	7,046	0.03%
2022/04/08	1	71.50	4	71.43	71.60	-3	7,041	-0.04%
2022/04/07	1	70.90	1	71.10	71.10	0	7,028	0.00%
2022/04/06	7.1	71.50	1	71.50	71.60	6.1	6,920	0.09%
2022/04/01	0	0.00	1	72.10	72.50	-1	6,933	-0.01%
2022/03/31	1.1	72.10	1	72.10	72.40	0.1	6,919	0.00%
2022/03/29	1	72.80	1	72.80	72.80	0	6,864	0.00%
2022/03/28	3.1	72.41	7	72.90	72.80	-4	6,831	-0.06%
2022/03/25	0	0.00	4	73.20	73.60	-4	6,816	-0.06%
2022/03/24	1	73.50	17	73.11	73.60	-16	6,793	-0.24%
2022/03/23	1	72.90	5	72.78	73.00	-4	6,702	-0.06%
2022/03/22	1	72.70	1	72.30	72.80	0	6,628	0.00%
2022/03/21	4	72.05	0	0.00	71.90	4	6,518	0.06%
2022/03/18	0	0.00	3	72.63	72.80	-3	6,492	-0.05%
2022/03/17	2	72.40	5	72.40	72.90	-3	6,112	-0.05%
2022/03/16	10	71.80	3	71.67	72.10	7	5,956	0.12%
2022/03/15	1	71.00	4	71.08	71.60	-3	5,852	-0.05%
2022/03/14	9	71.17	5.1	71.08	71.60	3.9	5,755	0.07%
2022/03/11	6	70.55	9	70.51	70.40	-3	5,584	-0.05%
2022/03/10	0	0.00	1	69.30	69.60	-1	5,413	-0.02%
2022/03/09	1	68.90	0	0.00	68.90	1	5,413	0.02%
2022/03/08	1	68.60	4	68.80	68.60	-3	5,452	-0.06%
2022/03/07	3	67.87	2	67.80	67.60	1	5,354	0.02%
2022/03/04	0.1	69.60	0	0.00	69.70	0.1	5,362	0.00%
2022/03/03	1	70.00	1	70.00	70.20	0	5,392	0.00%
2022/03/02	0	69.90	0	0.00	69.90	0	5,409	0.00%
2022/03/01	0	0.00	1.4	70.11	70.30	-1.4	5,422	-0.03%
2022/02/24	0	0.00	1	68.60	69.00	-1	5,286	-0.02%
2022/02/23	1	69.60	0	0.00	69.80	1	5,235	0.02%
2022/02/22	3	69.37	0	70.00	69.60	3	5,238	0.06%
2022/02/21	1	69.90	0	0.00	70.10	1	5,236	0.02%
2022/02/15	0	0.00	1	69.40	69.10	-1	5,457	-0.02%
2022/02/14	1.1	69.41	0	0.00	69.60	1.1	5,494	0.02%
2022/02/10	1	70.50	0	0.00	70.80	1	5,540	0.02%
2022/02/09	0	0.00	1	70.39	70.80	-1	5,515	-0.02%
2022/02/07	1	68.90	0	0.00	69.60	1	5,471	0.02%
2022/01/26	0.1	69.80	1	69.60	69.30	-0.9	5,489	-0.02%
2022/01/25	0	0.00	6	69.90	69.90	-6	5,829	-0.10%
2022/01/24	1	69.80	0	0.00	70.80	1	5,792	0.02%
2022/01/21	1	70.10	0	0.00	70.40	1	5,745	0.02%
2022/01/20	0	0.00	2	70.60	70.90	-2	5,651	-0.04%
2022/01/19	1	71.00	2	70.85	71.00	-1	5,613	-0.02%
2022/01/18	12	70.30	33.9	70.06	70.40	-21.9	5,451	-0.40%
2022/01/17	1.1	68.91	21	68.90	69.00	-19.9	5,157	-0.39%
2022/01/14	8	69.36	1.2	69.46	69.00	6.8	5,171	0.13%
2022/01/13	2	68.90	0	0.00	69.30	2	5,198	0.04%
2022/01/12	0	0.00	1	68.80	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	4	69.03	69.10	-4	5,242	-0.08%
2022/01/10	0.1	68.80	0	0.00	68.80	0.1	5,236	0.00%
2022/01/07	0	0.00	5	68.80	69.10	-5	5,255	-0.10%
2022/01/06	0	0.00	1.5	68.93	69.30	-1.5	5,247	-0.03%
2022/01/05	0	0.00	3	68.93	68.90	-3	5,207	-0.06%
2022/01/04	4	68.18	0	0.00	68.30	4	5,251	0.08%
2022/01/03	1	69.10	1	69.40	68.90	0	5,199	0.00%
2021/12/30	10	69.00	0	0.00	69.10	10	5,216	0.19%
2021/12/29	1.1	69.10	5	69.24	69.30	-3.9	5,230	-0.07%
2021/12/28	0	0.00	5	69.26	69.40	-5	5,246	-0.10%
2021/12/27	0	0.00	1	68.90	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	0.00	3	68.70	68.70	-3	5,275	-0.06%
2021/12/22	0	0.00	1	68.60	68.50	-1	5,294	-0.02%
2021/12/21	0.1	68.20	2	68.55	68.70	-2	5,306	-0.04%
2021/12/20	0.1	68.00	3	68.30	68.50	-3	5,312	-0.06%
2021/12/16	2	67.90	3	67.90	67.90	-1	5,404	-0.02%
2021/12/15	0.1	67.30	0	0.00	67.70	0.1	5,462	0.00%
2021/12/10	0	0.00	3	67.80	67.90	-3	5,489	-0.05%
2021/12/09	0.2	67.90	0	0.00	68.00	0.2	5,482	0.00%
2021/12/08	2	66.90	3	67.30	67.10	-1	5,438	-0.02%
2021/12/06	2	66.70	0	0.00	66.90	2	5,381	0.04%
2021/12/03	3	66.63	7	66.47	66.40	-4	5,382	-0.07%
2021/12/02	5	66.44	1	66.20	66.40	4	5,331	0.08%
2021/12/01	0	0.00	1	67.00	66.90	-1	5,259	-0.02%
2021/11/30	1	67.10	0	0.00	66.60	1	5,250	0.02%
2021/11/29	0.1	67.10	0	0.00	67.00	0.1	5,112	0.00%
2021/11/24	1	68.00	0	0.00	68.10	1	5,184	0.02%
2021/11/23	3	68.30	1	68.60	68.30	2	5,190	0.04%
2021/11/22	1	68.30	1.3	68.58	68.20	-0.3	5,195	0.00%
2021/11/18	1	68.20	4	68.15	68.30	-3	5,245	-0.06%
2021/11/17	3	68.23	0	0.00	68.00	3	5,224	0.06%
2021/11/16	6	68.25	1	68.30	68.40	5	5,203	0.10%
2021/11/15	12.1	67.99	2	68.00	68.00	10.1	5,251	0.19%
2021/11/12	1.3	67.08	13	67.18	67.70	-11.7	5,276	-0.22%
2021/11/11	0.6	67.90	2	67.80	67.90	-1.5	5,244	-0.03%
2021/11/10	2	68.35	2	68.30	68.40	0	5,304	0.00%
2021/11/09	2.3	68.49	1	68.80	69.00	1.3	5,375	0.02%
2021/11/08	6	68.48	1	68.30	68.50	5	5,461	0.09%
2021/11/05	0	0.00	10	68.63	69.00	-10	5,496	-0.18%
2021/11/04	2	69.45	0.3	69.20	69.30	1.7	5,483	0.03%
2021/11/03	15	69.59	15	69.32	69.50	0	5,504	0.00%
2021/11/02	23	69.81	21	70.05	69.30	2	5,477	0.04%
2021/11/01	2	67.50	2	68.00	68.10	0	5,329	0.00%
2021/10/29	2	68.10	2	67.80	68.00	0	5,344	0.00%
2021/10/28	0	0.00	1	67.70	67.90	-1	5,340	-0.02%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/25	1	67.10	5	67.22	67.10	-4	5,456	-0.07%
2021/10/22	0	0.00	1	67.30	67.40	-1	5,540	-0.02%
2021/10/21	2	67.80	4	67.70	67.40	-2	5,629	-0.04%
2021/10/20	2	67.90	3	68.37	67.80	-1	5,599	-0.02%
2021/10/19	1	68.00	0	0.00	67.90	1	5,613	0.02%
2021/10/18	3	67.63	5	67.92	67.80	-2	5,644	-0.04%
2021/10/15	1	67.40	4	67.73	67.70	-3	5,681	-0.05%
2021/10/14	1	67.60	3	67.80	67.40	-2	5,724	-0.03%
2021/10/13	3	67.83	33	67.71	67.80	-30	5,744	-0.52%
2021/10/12	1	67.00	5	67.50	67.70	-4	5,787	-0.07%
2021/10/08	2	67.00	1	67.00	66.80	1	5,786	0.02%
2021/10/07	0	0.00	1	67.10	66.80	-1	5,886	-0.02%
2021/10/06	1	66.10	0	0.00	66.50	1	6,001	0.02%
2021/10/05	3	66.40	3	66.20	66.40	0	6,142	0.00%
2021/10/04	1	66.60	2	66.70	66.10	-1	6,293	-0.02%
2021/10/01	0	0.00	1	65.90	66.00	-1	6,320	-0.02%
2021/09/30	1	66.60	0	0.00	67.00	1	6,337	0.02%
2021/09/29	2	65.60	0	0.00	65.80	2	6,376	0.03%
2021/09/28	2.2	67.00	0	0.00	66.50	2.2	6,517	0.03%
2021/09/27	7	67.34	1	67.50	67.20	6	6,647	0.09%
2021/09/24	4	67.33	8	67.24	67.10	-4	6,925	-0.06%
2021/09/23	2	66.20	1	65.80	66.10	1	7,370	0.01%
2021/09/17	2	64.80	0	0.00	64.70	2	7,717	0.03%
2021/09/16	0	0.00	0.8	64.99	64.90	-0.8	7,809	-0.01%
2021/09/15	2	64.90	0	0.00	64.60	2	7,936	0.03%
2021/09/14	5	64.90	0	0.00	64.50	5	8,037	0.06%
2021/09/13	3.1	64.81	0	0.00	65.20	3.1	8,176	0.04%
2021/09/09	2	63.85	0	0.00	64.20	2	8,495	0.02%
2021/09/08	3	64.40	2	64.50	64.40	1	8,506	0.01%
2021/09/07	1	65.00	0.6	65.30	65.10	0.4	8,576	0.00%
2021/09/06	3	65.27	0	0.00	65.30	3	8,622	0.03%
2021/09/03	0	0.00	2	65.00	65.30	-2	8,711	-0.02%
2021/09/02	1	64.50	0	0.00	64.50	1	8,730	0.01%
2021/09/01	2	65.00	2	64.95	64.90	0	8,760	0.00%
2021/08/31	1	64.80	4	64.80	64.80	-3	8,750	-0.03%
2021/08/30	0.1	64.76	1	64.40	64.60	-0.9	8,683	-0.01%
2021/08/27	3	64.57	3	64.47	64.70	0	8,706	0.00%
2021/08/26	1	64.50	2	64.50	64.60	-1	8,732	-0.01%
2021/08/25	4	64.25	1	64.20	64.30	3	8,778	0.03%
2021/08/24	1	65.10	0	0.00	64.90	1	8,764	0.01%
2021/08/23	2	64.60	6	64.50	64.50	-4	8,846	-0.05%
2021/08/20	3	64.27	0	0.00	64.20	3	8,974	0.03%
2021/08/19	2.1	64.25	1	64.20	64.50	1.1	9,122	0.01%
2021/08/18	12	63.94	3	63.80	64.10	9	9,144	0.10%
2021/08/17	8.1	64.10	5	64.44	64.50	3.1	9,221	0.03%
2021/08/16	5	64.72	9	64.87	64.50	-4	9,212	-0.04%
2021/08/13	8	65.93	3	65.97	65.70	5	9,230	0.05%
2021/08/12	4	67.05	0	0.00	66.60	4	9,300	0.04%
2021/08/11	0	0.00	5	67.80	67.80	-5	9,333	-0.05%
2021/08/10	1.1	67.24	9	67.79	68.00	-7.9	9,357	-0.08%
2021/08/06	10.2	68.38	2	68.30	68.30	8.2	9,564	0.09%
2021/08/05	3	68.57	7	68.46	68.80	-4	9,788	-0.04%
2021/08/04	2	66.90	0	0.00	67.20	2	10,213	0.02%
2021/08/03	2	66.85	6	67.10	67.10	-4	10,434	-0.04%
2021/08/02	1	67.00	13	67.05	67.10	-12	10,492	-0.11%
2021/07/30	7.1	67.01	1	66.90	67.30	6.1	10,571	0.06%
2021/07/29	3	67.60	2	67.60	67.60	1	10,767	0.01%
2021/07/28	1	67.60	1	67.90	67.80	0	10,891	0.00%
2021/07/27	4	67.48	0	0.00	68.00	4	11,112	0.04%
2021/07/26	1	66.90	2	66.90	66.90	-1	11,257	-0.01%
2021/07/23	6	66.92	5	66.88	66.80	1	11,392	0.01%
2021/07/22	1	67.00	3	66.90	67.10	-2	11,465	-0.02%
2021/07/21	1.1	67.02	26	67.19	67.20	-25	11,550	-0.22%
2021/07/20	0	0.00	3	67.47	67.20	-3	11,656	-0.03%
2021/07/19	6.1	67.59	0	0.00	67.90	6.1	11,774	0.05%
2021/07/16	4	67.73	0	0.00	68.00	4	12,296	0.03%
2021/07/14	1.2	67.55	10	67.78	67.80	-8.9	12,453	-0.07%
2021/07/13	3.1	67.97	6	67.92	68.00	-2.9	12,488	-0.02%
2021/07/12	12.1	66.99	14	67.15	66.90	-1.9	12,472	-0.02%
2021/07/09	11	67.53	0	0.00	67.60	11	12,388	0.09%
2021/07/08	3	68.13	0	0.00	68.10	3	12,472	0.02%
2021/07/07	0	0.00	8	68.13	68.30	-8	12,569	-0.06%
2021/07/06	1.1	68.41	3	68.47	68.30	-2	12,718	-0.02%
2021/07/05	9	68.08	3	68.80	68.70	6	12,813	0.05%
2021/07/02	20.5	67.92	1	67.90	68.00	19.5	12,858	0.15%
2021/07/01	15.7	68.51	1	68.40	68.30	14.7	12,921	0.11%
2021/06/30	13.5	68.84	0	0.00	68.80	13.5	12,878	0.10%
2021/06/29	4.8	73.80	3	73.83	73.70	1.8	12,478	0.01%
2021/06/28	2.4	74.12	0	0.00	74.00	2.4	12,325	0.02%
2021/06/25	40	74.70	1	74.60	74.50	39	12,356	0.32%
2021/06/24	1	74.50	13	74.89	74.50	-12	12,490	-0.10%
2021/06/23	3.1	74.56	2	74.20	74.60	1.1	13,119	0.01%
2021/06/22	5.2	74.68	8	74.63	74.30	-2.8	13,325	-0.02%
2021/06/21	1.4	74.26	4	74.25	74.40	-2.6	13,359	-0.02%
2021/06/18	4	74.55	11	74.50	74.70	-7	13,457	-0.05%
2021/06/17	2.1	73.46	2	73.90	74.00	0.1	13,494	0.00%
2021/06/16	1.1	73.61	7	73.67	73.80	-5.9	13,793	-0.04%
2021/06/15	3	72.13	2	72.85	73.00	1	14,090	0.01%
2021/06/11	1.1	72.42	2	72.80	72.30	-0.9	14,259	-0.01%
2021/06/10	1	72.50	0	0.00	73.00	1	14,363	0.01%
2021/06/09	6	72.93	0	0.00	72.70	6	14,498	0.04%
2021/06/08	0	0.00	16	73.29	73.50	-16	14,816	-0.11%
2021/06/07	0	0.00	8	73.54	72.90	-8	15,404	-0.05%
2021/06/04	2	73.40	7	73.33	73.40	-5	15,470	-0.03%
2021/06/03	1	73.40	1	73.60	73.50	0	15,584	0.00%
2021/06/02	5	73.52	4	73.55	73.60	1	15,739	0.01%
2021/06/01	0	0.00	5	73.68	73.80	-5	15,892	-0.03%
2021/05/31	0	0.00	4	73.35	73.50	-4	15,999	-0.03%
2021/05/28	1	73.30	0	0.00	73.20	1	16,099	0.01%
2021/05/27	3	72.80	2	73.00	73.20	1	16,226	0.01%
2021/05/26	3	73.07	1	73.20	73.30	2	16,505	0.01%
2021/05/25	7	72.86	0	0.00	72.90	7	16,687	0.04%
2021/05/24	2	72.55	2	72.90	72.70	0	16,815	0.00%
2021/05/21	7	72.29	25	72.49	72.50	-18	16,964	-0.11%
2021/05/20	2	71.75	5.1	72.50	72.10	-3.1	17,089	-0.02%
2021/05/19	1	70.70	8	71.18	71.50	-7	17,153	-0.04%
2021/05/18	1	70.00	12	69.96	70.20	-11	17,358	-0.06%
2021/05/17	5	67.96	6	68.53	68.40	-1	17,964	-0.01%
2021/05/14	4	70.15	3	70.43	70.60	1	17,941	0.01%
2021/05/13	9.1	70.01	5	70.38	70.10	4.1	18,054	0.02%
2021/05/12	13.1	69.97	24	70.59	71.10	-10.9	17,959	-0.06%
2021/05/11	10.1	69.40	15	69.91	69.30	-5	17,558	-0.03%
2021/05/10	5	70.68	1	70.70	70.60	4	17,580	0.02%
2021/05/07	2	70.70	11	70.71	71.10	-9	18,197	-0.05%
2021/05/06	24	70.26	8	70.26	69.70	16	19,274	0.08%
2021/05/05	15.2	71.18	3	71.20	70.80	12.2	19,804	0.06%
2021/05/04	17	71.30	14.3	71.10	71.50	2.7	20,037	0.01%
2021/05/03	14.9	72.36	5	72.54	72.20	9.9	20,055	0.05%
2021/04/29	16.7	73.79	3	73.97	73.60	13.7	20,347	0.07%
2021/04/28	1.3	73.70	4	73.65	73.60	-2.7	20,672	-0.01%
2021/04/27	8	73.18	1	73.20	73.30	7	21,355	0.03%
2021/04/26	5	73.64	4	73.50	73.60	1	21,679	0.00%
2021/04/23	9	73.80	11	73.84	73.90	-2	22,419	-0.01%
2021/04/22	18	74.85	13	74.78	74.10	5	24,604	0.02%
2021/04/21	24	73.95	9	74.03	74.30	15	25,484	0.06%
2021/04/20	5	73.66	5.1	73.76	74.00	-0.1	26,144	0.00%
2021/04/19	7.1	73.71	15	73.69	73.80	-7.9	26,288	-0.03%
2021/04/16	3.2	73.44	19	73.39	73.50	-15.8	26,368	-0.06%
2021/04/15	13	73.03	6	72.90	73.00	7	26,429	0.03%
2021/04/14	13	72.61	5	72.54	73.20	8	26,434	0.03%
2021/04/13	19	72.88	17	72.56	72.50	2	26,365	0.01%
2021/04/12	10	72.78	7	72.76	72.70	3	26,479	0.01%
2021/04/09	17	73.32	14	73.37	73.30	3	26,461	0.01%
2021/04/08	13	73.65	17	73.64	73.60	-4	26,327	-0.02%
2021/04/07	30	72.91	26.1	72.78	72.80	3.9	26,181	0.02%
2021/04/06	23	73.24	7	73.19	73.00	16	26,030	0.06%
2021/04/01	20	73.66	1	74.50	73.50	19	25,829	0.07%
2021/03/31	12	73.99	9	73.94	74.10	3	25,726	0.01%
2021/03/30	7	73.51	13	73.47	73.70	-6	25,623	-0.02%
2021/03/29	26.1	73.65	1	73.70	73.60	25.1	25,510	0.10%
2021/03/26	49.1	73.82	11	73.91	73.80	38.1	25,357	0.15%
2021/03/25	8	74.86	25	75.13	75.70	-17	24,820	-0.07%
2021/03/24	3	74.07	3	74.27	74.20	0	24,692	0.00%
2021/03/23	11	73.76	1	74.10	74.00	10	24,594	0.04%
2021/03/22	9	74.21	12	74.20	74.00	-3	24,491	-0.01%
2021/03/19	15	74.36	3	74.60	75.00	12	24,545	0.05%
2021/03/18	20	74.37	22	74.20	74.30	-2	24,358	-0.01%
2021/03/17	9	72.47	4	72.70	72.30	5	24,366	0.02%
2021/03/16	10	71.92	7.2	71.95	71.50	2.8	24,370	0.01%
2021/03/15	3	71.10	25.3	71.29	71.50	-22.3	24,405	-0.09%
2021/03/12	35	71.33	40	71.34	71.40	-5	24,426	-0.02%
2021/03/11	34.1	71.35	28	71.60	72.00	6.1	24,483	0.02%
2021/03/10	1.2	74.00	3.2	74.26	73.90	-2	23,998	-0.01%
2021/03/09	19	73.18	14	72.87	72.80	5	23,975	0.02%
2021/03/08	10.3	73.62	6.5	73.86	73.20	3.8	23,979	0.02%
2021/03/05	20	73.65	1	73.80	73.50	19	23,936	0.08%
2021/03/04	4	74.68	0	0.00	74.30	4	23,982	0.02%
2021/03/03	6.1	75.10	22	74.92	75.50	-15.9	23,918	-0.07%
2021/03/02	24.3	74.16	6	74.13	73.90	18.3	23,861	0.08%
2021/02/26	43	74.74	2	74.70	74.60	41	23,754	0.17%
2021/02/25	15	75.77	1	76.10	75.90	14	23,456	0.06%
2021/02/24	20	76.22	7	76.24	76.00	13	23,325	0.06%
2021/02/23	16	75.19	5	75.22	75.10	11	23,270	0.05%
2021/02/22	17	75.98	2	75.85	75.80	15	23,118	0.06%
2021/02/19	5	75.54	63	75.88	76.10	-58	22,985	-0.25%
2021/02/18	6	75.40	17	75.82	75.40	-11	22,853	-0.05%
2021/02/17	88	75.41	12	75.80	75.20	76	22,678	0.34%
2021/02/05	4.3	78.65	6	78.42	78.40	-1.7	22,274	-0.01%
2021/02/04	4	78.40	3	78.80	78.90	1	22,157	0.00%
2021/02/03	5	78.26	10	78.30	78.20	-5	22,161	-0.02%
2021/02/02	22	78.54	2	78.40	78.10	20	22,341	0.09%
2021/02/01	11	77.54	10	77.78	78.00	1	22,368	0.00%
2021/01/29	14	80.02	18	81.29	78.40	-4	22,106	-0.02%
2021/01/28	48	81.84	60.4	81.96	81.50	-12.4	21,406	-0.06%
2021/01/27	16.2	80.85	23	80.72	81.10	-6.8	20,213	-0.03%
2021/01/26	23.2	78.46	10	77.94	77.70	13.2	19,412	0.07%
2021/01/25	6	77.39	18	77.82	78.00	-12	19,027	-0.06%
2021/01/22	7	76.01	13.1	76.63	77.60	-6.1	18,789	-0.03%
2021/01/21	41	77.28	41	77.19	77.00	0	18,280	0.00%
2021/01/20	30.2	76.82	57	76.70	76.00	-26.8	17,816	-0.15%
2021/01/19	31.5	79.11	19.2	79.05	79.00	12.3	17,029	0.07%
2021/01/18	58	79.04	36	78.94	79.00	22	16,570	0.13%
2021/01/15	147	81.56	139	81.78	80.40	8	15,678	0.05%	大買/大賣/
2021/01/14	29.5	75.66	40.1	76.41	77.90	-10.6	13,423	-0.08%
2021/01/13	27	70.41	43.4	69.84	70.90	-16.4	12,034	-0.14%
2021/01/12	8.4	67.58	16	67.32	67.50	-7.6	11,175	-0.07%
2021/01/11	20	66.87	8	66.79	67.30	12	10,964	0.11%
2021/01/08	6	66.87	1	67.10	67.40	5	10,765	0.05%
2021/01/07	2	66.70	2.1	66.71	66.80	-0.1	10,613	0.00%
2021/01/06	4.1	66.85	3	66.97	66.70	1.1	10,633	0.01%
2021/01/05	22	66.94	2	66.80	66.80	20	10,501	0.19%
2021/01/04	6.1	68.02	3.3	68.15	68.00	2.8	10,269	0.03%
2020/12/31	2	67.15	5	67.20	67.30	-3	10,070	-0.03%
2020/12/30	5	66.60	5	67.50	67.50	0	10,034	0.00%
2020/12/29	4	67.53	0	0.00	67.10	4	9,957	0.04%
2020/12/28	6	68.03	16	67.95	68.00	-10	9,906	-0.10%
2020/12/25	0	0.00	6	67.30	67.80	-6	9,956	-0.06%
2020/12/24	5	66.80	0	0.00	66.80	5	9,924	0.05%
2020/12/23	15	66.54	1	66.80	66.80	14	9,889	0.14%
2020/12/22	0	0.00	6	66.52	66.20	-6	9,905	-0.06%
2020/12/21	5	65.90	6	65.47	66.20	-1	9,896	-0.01%
2020/12/18	4	67.23	5	67.58	66.70	-1	9,762	-0.01%
2020/12/17	1	67.90	5	67.80	67.90	-4	9,618	-0.04%
2020/12/16	1.1	67.91	5	68.10	68.50	-4	9,602	-0.04%
2020/12/15	14	67.96	14	68.46	67.30	0	9,669	0.00%
2020/12/14	3	69.90	3	70.27	69.60	0	9,443	0.00%
2020/12/11	23	70.59	16	70.43	69.90	7	9,331	0.08%
2020/12/10	4	68.98	4	69.05	69.40	0	8,938	0.00%
2020/12/09	5.3	69.23	3	68.93	69.40	2.3	8,781	0.03%
2020/12/08	2	68.55	6	68.57	68.40	-4	8,606	-0.05%
2020/12/07	6	68.38	12	68.10	68.80	-6	8,455	-0.07%
2020/12/04	0	0.00	7	66.60	66.60	-7	8,094	-0.09%
2020/12/03	2	66.45	3	66.40	66.10	-1	8,018	-0.01%
2020/12/02	2	66.25	4	65.95	66.40	-2	7,971	-0.03%
2020/12/01	13	65.15	2	65.50	65.50	11	7,857	0.14%
2020/11/30	7	66.31	1	65.30	65.30	6	7,741	0.08%
2020/11/27	13	66.43	4	66.80	66.50	9	7,551	0.12%
2020/11/26	1	66.20	6	66.23	66.50	-5	7,521	-0.07%
2020/11/25	5	65.70	6.1	65.98	65.90	-1.1	7,510	-0.01%
2020/11/24	2	66.15	1	66.00	66.20	1	7,477	0.01%
2020/11/23	7	65.96	1	65.60	65.90	6	7,358	0.08%
2020/11/20	2	65.60	4	65.50	65.60	-2	7,246	-0.03%
2020/11/19	5	65.10	6	65.10	65.00	-1	7,129	-0.01%
2020/11/18	0	0.00	3	65.00	65.30	-3	7,205	-0.04%
2020/11/17	4	65.10	23	64.77	65.00	-19	7,243	-0.26%
2020/11/16	1	64.80	15	65.00	65.00	-14	7,368	-0.19%
2020/11/13	16	63.89	10.4	64.00	64.10	5.6	7,365	0.08%
2020/11/11	1	61.20	7	61.90	62.50	-6	7,841	-0.08%
2020/11/10	8	60.35	1	60.40	60.30	7	8,501	0.08%
2020/11/09	18	61.53	1	62.70	60.90	17	8,160	0.21%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/03	5	62.30	0	0.00	62.40	5	8,181	0.06%
2020/11/02	0	0.00	1	62.20	62.20	-1	8,331	-0.01%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/29	2	62.00	1	61.90	61.90	1	8,543	0.01%
2020/10/28	1	62.30	0	0.00	62.30	1	8,639	0.01%
2020/10/27	2	62.20	2	62.30	62.50	0	8,706	0.00%
2020/10/22	5	62.36	5	62.20	62.30	0	8,865	0.00%
2020/10/21	0	0.00	1.1	63.53	62.80	-1.1	8,820	-0.01%
2020/10/20	7	63.54	1	63.30	63.50	6	8,922	0.07%
2020/10/19	4	63.53	3	63.87	63.50	1	8,992	0.01%
2020/10/16	0	0.00	2	63.20	63.10	-2	9,136	-0.02%
2020/10/15	5	63.12	0	0.00	63.10	5	9,382	0.05%
2020/10/14	0	0.00	2	64.50	63.70	-2	9,365	-0.02%
2020/10/13	7	63.74	12	64.00	64.20	-5	9,314	-0.05%
2020/10/12	1	63.90	6	63.85	64.10	-5	9,380	-0.05%
2020/10/08	1.1	63.91	0	0.00	64.00	1.1	9,392	0.01%
2020/10/06	3	63.70	1	63.80	63.80	2	9,513	0.02%
2020/10/05	2	63.60	1	63.50	63.20	1	9,602	0.01%
2020/09/30	0	0.00	7	63.57	63.80	-7	9,703	-0.07%
2020/09/29	2	62.30	0	0.00	62.90	2	9,763	0.02%
2020/09/28	2	61.80	0	0.00	62.20	2	9,840	0.02%
2020/09/25	0	0.00	2	61.30	61.30	-2	9,978	-0.02%
2020/09/24	7	61.86	0	0.00	61.50	7	10,068	0.07%
2020/09/23	4	63.00	1	63.00	63.00	3	10,071	0.03%
2020/09/22	1	63.90	1	63.80	63.20	0	10,826	0.00%
2020/09/21	9	64.70	0	0.00	64.20	9	11,198	0.08%
2020/09/18	4	64.98	1	64.80	65.60	3	11,465	0.03%
2020/09/17	3	64.20	0	0.00	63.90	3	11,566	0.03%
2020/09/16	0	0.00	1	64.30	64.00	-1	11,769	-0.01%
2020/09/14	0	0.00	3	63.77	63.80	-3	12,033	-0.02%
2020/09/11	0	0.00	6	62.50	62.80	-6	12,060	-0.05%
2020/09/09	1	62.60	3	62.90	63.20	-2	12,278	-0.02%
2020/09/08	1	63.00	1	63.00	63.10	0	12,530	0.00%
2020/09/07	3	63.13	1	63.30	62.90	2	12,889	0.02%
2020/09/03	4	63.85	5	63.76	63.70	-1	13,012	-0.01%
2020/09/02	3	63.90	2	63.70	63.70	1	13,103	0.01%
2020/09/01	6	63.20	10	63.24	63.50	-4	13,101	-0.03%
2020/08/28	5	62.88	6	63.03	62.90	-1	13,242	-0.01%
2020/08/27	1	63.70	0	0.00	63.90	1	13,210	0.01%
2020/08/26	4	63.83	11	63.31	63.60	-7	13,311	-0.05%
2020/08/25	1	63.70	7	63.77	63.80	-6	13,476	-0.04%
2020/08/24	8	63.36	8	63.24	63.30	0	13,484	0.00%
2020/08/21	18	64.49	2	64.95	64.40	16	13,382	0.12%
2020/08/20	8	64.26	11	65.14	64.00	-3	13,352	-0.02%
2020/08/19	4	67.10	3	68.57	66.60	1	13,179	0.01%
2020/08/18	1	68.10	11	68.71	67.70	-10	13,092	-0.08%
2020/08/17	39	69.07	39	69.13	69.10	0	13,050	0.00%
2020/08/14	11	66.28	52	66.33	66.70	-41	12,536	-0.33%
2020/08/12	1	62.20	3	61.93	62.10	-2	11,973	-0.02%
2020/08/11	3	63.00	0	0.00	62.00	3	12,059	0.02%
2020/08/07	1	64.00	15	63.50	63.60	-14	12,421	-0.11%
2020/08/06	0	0.00	5	63.88	64.00	-5	12,425	-0.04%
2020/08/05	21	64.08	13	64.12	63.40	8	12,453	0.06%
2020/08/04	10	63.02	24	63.58	63.80	-14	12,389	-0.11%
2020/08/03	15	62.07	1	62.10	62.10	14	12,256	0.11%
2020/07/31	2	61.55	2	61.40	61.70	0	12,209	0.00%
2020/07/30	4	60.88	0	0.00	61.30	4	12,140	0.03%
2020/07/28	4	61.18	5	61.14	60.60	-1	12,092	-0.01%
2020/07/27	3	60.80	0	0.00	60.40	3	12,154	0.02%
2020/07/24	10	61.75	0	0.00	61.20	10	12,241	0.08%
2020/07/23	9	62.19	1	62.70	62.20	8	12,237	0.07%
2020/07/22	3	61.90	3	61.97	61.90	0	12,201	0.00%
2020/07/21	1	61.00	4	61.38	61.20	-3	12,219	-0.02%
2020/07/20	33	61.75	1	61.70	61.50	32	12,115	0.26%
2020/07/17	2	64.30	3	64.00	64.00	-1	11,970	-0.01%
2020/07/16	2	64.30	6	64.25	64.10	-4	12,076	-0.03%
2020/07/15	6	64.00	2	63.85	63.90	4	12,107	0.03%
2020/07/14	5	64.90	2	65.10	64.70	3	12,193	0.02%
2020/07/13	0	0.00	7	64.21	64.80	-7	12,260	-0.06%
2020/07/10	9	64.32	1	64.80	63.70	8	12,339	0.06%
2020/07/09	15	64.94	0	0.00	64.80	15	12,411	0.12%
2020/07/08	2	65.15	0	0.00	65.10	2	12,351	0.02%
2020/07/07	16	65.41	7	65.60	65.60	9	12,272	0.07%
2020/07/06	6	66.73	2	66.70	66.50	4	12,140	0.03%
2020/07/03	6	65.80	1	66.00	66.10	5	12,122	0.04%
2020/07/02	0	0.00	5	65.02	65.30	-5	12,087	-0.04%
2020/07/01	21	64.65	0	0.00	64.50	21	12,103	0.17%
2020/06/30	37	64.59	6	64.12	64.00	31	12,039	0.26%
2020/06/29	10	70.00	2	70.30	69.80	8	11,418	0.07%
2020/06/24	10	69.98	2	70.30	70.10	8	11,148	0.07%
2020/06/23	38	70.37	0	0.00	70.00	38	11,187	0.34%
2020/06/22	1	70.30	12	69.99	70.10	-11	10,980	-0.10%
2020/06/19	2	69.00	11	68.87	68.80	-9	10,829	-0.08%
2020/06/18	2	69.00	10	68.93	68.90	-8	10,687	-0.07%
2020/06/17	9	68.27	0	0.00	68.60	9	10,682	0.08%
2020/06/16	3	68.77	0	0.00	68.60	3	10,759	0.03%
2020/06/15	5	68.14	3	68.50	67.80	2	10,819	0.02%
2020/06/12	15	68.89	4	67.33	69.10	11	10,733	0.10%
2020/06/11	18	68.11	39.3	68.58	67.80	-21.3	10,583	-0.20%
2020/06/10	3	66.30	1	67.00	67.00	2	10,270	0.02%
2020/06/09	0.2	66.00	0	0.00	66.00	0.2	10,382	0.00%
2020/06/08	6	66.55	5	66.50	66.80	1	10,395	0.01%
2020/06/05	1.2	66.13	3	66.13	66.30	-1.9	10,372	-0.02%
2020/06/04	5	66.70	17	66.64	66.40	-12	10,458	-0.11%
2020/06/03	0	0.00	10	66.31	66.10	-10	10,478	-0.10%
2020/06/02	0	0.00	12	64.91	65.10	-12	10,380	-0.12%
2020/06/01	5	64.16	14	64.59	64.20	-9	10,357	-0.09%
2020/05/29	1	61.30	9	63.81	64.50	-8	10,339	-0.08%
2020/05/28	1	61.50	0	0.00	61.50	1	10,282	0.01%
2020/05/27	0	0.00	2	62.15	62.00	-2	10,402	-0.02%
2020/05/26	8	62.19	4	62.10	62.00	4	10,471	0.04%
2020/05/25	3	61.30	2	61.20	61.50	1	10,386	0.01%
2020/05/22	10	60.59	5	60.80	60.70	5	10,385	0.05%
2020/05/21	5	60.98	1	61.00	60.60	4	10,324	0.04%
2020/05/20	18	61.36	1	61.20	61.00	17	10,203	0.17%
2020/05/19	18	61.97	4	61.50	61.10	14	10,136	0.14%
2020/05/18	1	62.70	0	0.00	63.00	1	9,912	0.01%
2020/05/15	18	62.81	6	63.22	62.60	12	9,872	0.12%
2020/05/14	2	65.60	1	66.00	66.00	1	9,435	0.01%
2020/05/13	0	0.00	1	66.30	66.50	-1	9,364	-0.01%
2020/05/12	17	66.11	0	0.00	66.00	17	9,318	0.18%
2020/05/11	3	66.73	4	67.05	66.90	-1	9,223	-0.01%
2020/05/08	2	65.70	4	66.13	66.30	-2	9,157	-0.02%
2020/05/07	3	65.47	0	0.00	65.30	3	9,155	0.03%
2020/04/30	2	66.00	0	0.00	66.10	2	9,167	0.02%
2020/04/29	16	65.83	2	66.10	65.50	14	9,145	0.15%
2020/04/28	4	65.65	0	0.00	65.90	4	9,085	0.04%
2020/04/27	0	0.00	1	66.00	65.40	-1	9,228	-0.01%
2020/04/24	1	64.80	3	64.40	64.70	-2	9,151	-0.02%
2020/04/23	1	63.30	3	63.70	64.40	-2	9,083	-0.02%
2020/04/22	1	62.70	0	0.00	63.10	1	8,999	0.01%
2020/04/21	3	63.63	1	63.60	63.20	2	8,908	0.02%
2020/04/20	0	0.00	1	65.00	64.40	-1	8,809	-0.01%
2020/04/17	3	65.83	0	65.10	65.10	3	8,824	0.03%
2020/04/16	5	65.20	5	64.90	65.00	0	8,673	0.00%
2020/04/15	13	64.79	6	64.90	64.80	7	8,597	0.08%
2020/04/14	3	63.57	3	63.53	63.70	0	8,529	0.00%
2020/04/13	0	0.00	2.2	62.47	62.00	-2.2	8,480	-0.03%
2020/04/10	0	0.00	1	61.90	62.00	-1	8,483	-0.01%
2020/04/09	4	61.73	0	0.00	61.80	4	8,497	0.05%
2020/04/08	0	0.00	1	61.60	62.50	-1	8,461	-0.01%
2020/04/07	3	62.60	6	62.42	61.80	-3	8,374	-0.04%
2020/04/06	9.1	60.97	7	60.60	61.60	2.1	8,244	0.02%
2020/04/01	1	59.30	0	0.00	58.40	1	8,028	0.01%
2020/03/31	0	0.00	6	58.95	58.00	-6	7,929	-0.08%
2020/03/30	6.1	58.69	0	0.00	59.30	6.1	7,705	0.08%
2020/03/27	2	60.40	5	60.50	60.10	-3	7,575	-0.04%
2020/03/26	0	0.00	2	54.75	55.10	-2	7,245	-0.03%
2020/03/25	1	54.60	1	54.90	54.90	0	7,265	0.00%
2020/03/24	2	51.85	1	52.40	51.90	1	7,242	0.01%
2020/03/23	1	49.90	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	2	51.95	51.80	-2	7,335	-0.03%
2020/03/19	0	0.00	5	48.08	48.10	-5	7,245	-0.07%
2020/03/18	0	0.00	1	50.70	50.30	-1	7,137	-0.01%
2020/03/17	1	51.30	0	0.00	50.70	1	7,143	0.01%
2020/03/16	1	54.00	0	0.00	52.60	1	7,083	0.01%
2020/03/13	0	0.00	1	53.80	55.30	-1	7,017	-0.01%
2020/03/12	1	57.20	3	57.50	56.80	-2	6,839	-0.03%
2020/03/11	0	0.00	1	60.30	59.40	-1	6,756	-0.01%
2020/03/10	6	60.45	1	61.10	60.30	5	6,727	0.07%
2020/03/09	5	60.58	3	60.83	61.30	2	6,612	0.03%
2020/03/06	2	61.30	0	0.00	61.30	2	6,580	0.03%
2020/03/04	3	62.00	5	61.90	61.60	-2	6,685	-0.03%
2020/03/03	5	61.12	2	61.20	61.00	3	6,584	0.05%
2020/03/02	10	60.50	0	0.00	60.30	10	6,503	0.15%
2020/02/27	3	63.37	1	63.60	62.70	2	6,430	0.03%
2020/02/26	3	64.60	0	0.00	64.20	3	6,378	0.05%
2020/02/25	2	64.40	11	64.05	64.70	-9	6,416	-0.14%
2020/02/20	0	0.00	1.4	66.43	66.30	-1.4	6,815	-0.02%
2020/02/19	0	0.00	1	66.30	66.70	-1	6,893	-0.01%
2020/02/18	0	0.00	1	66.00	66.00	-1	6,983	-0.01%
2020/02/17	2	65.40	0	0.00	65.80	2	7,238	0.03%
2020/02/12	1	65.10	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	1	64.90	65.50	-1	9,655	-0.01%
2020/02/10	1	63.80	0	0.00	64.70	1	9,654	0.01%
2020/02/07	1	65.20	3	65.27	65.30	-2	9,618	-0.02%
2020/02/06	1	66.40	3	66.30	66.60	-2	9,648	-0.02%
2020/02/05	1	64.80	4	64.90	64.80	-3	9,685	-0.03%
2020/02/04	4	64.75	1	65.10	64.80	3	9,735	0.03%
2020/02/03	3	63.63	5	64.60	63.90	-2	9,818	-0.02%
2020/01/31	5	64.26	3	64.43	63.60	2	9,843	0.02%
2020/01/30	2	63.10	17	63.18	62.80	-15	9,970	-0.15%
2020/01/20	15	68.36	0	0.00	68.00	15	9,796	0.15%
2020/01/17	1	67.80	0	0.00	67.90	1	9,809	0.01%
2020/01/15	1	68.70	0	0.00	68.20	1	9,888	0.01%
2020/01/14	14	68.79	4	68.75	69.10	10	9,932	0.10%
2020/01/13	5	68.24	7	68.79	69.20	-2	9,978	-0.02%
2020/01/10	21	66.98	1	67.60	67.00	20	10,257	0.19%
2020/01/09	1	67.10	0	0.00	67.40	1	10,402	0.01%
2020/01/07	0	0.00	14	67.66	68.30	-14	10,325	-0.14%
2020/01/06	2	66.60	6	67.20	66.80	-4	10,281	-0.04%
2020/01/03	2	68.60	0	0.00	68.20	2	10,280	0.02%
2020/01/02	2	68.30	0	0.00	68.60	2	10,267	0.02%
2019/12/31	0	0.00	5	68.40	68.40	-5	10,309	-0.05%
2019/12/27	0	0.00	1	69.50	69.40	-1	10,289	-0.01%
2019/12/24	0	0.00	2	69.80	69.20	-2	10,415	-0.02%
2019/12/20	1	70.20	4	70.00	70.10	-3	10,393	-0.03%
2019/12/19	5	71.18	5	69.88	70.20	0	10,340	0.00%
2019/12/18	6	70.65	7	70.77	71.10	-1	10,264	-0.01%
2019/12/17	3	69.33	7	69.11	69.80	-4	10,110	-0.04%
2019/12/16	2	69.30	1	70.00	68.70	1	10,061	0.01%
2019/12/13	0	0.00	7	69.00	68.80	-7	10,081	-0.07%
2019/12/12	1	68.90	1	69.50	69.00	0	10,022	0.00%
2019/12/11	0	0.00	14	68.17	68.70	-14	9,921	-0.14%
2019/12/06	0	0.00	1	68.90	69.00	-1	9,834	-0.01%
2019/12/05	1	69.50	6	69.20	68.80	-5	9,812	-0.05%
2019/12/03	5	69.10	0	0.00	69.10	5	9,735	0.05%
2019/12/02	0	0.00	7	67.76	67.50	-7	9,595	-0.07%
2019/11/29	5	68.22	2	68.20	68.00	3	9,533	0.03%
2019/11/28	0	0.00	2	69.90	69.50	-2	9,419	-0.02%
2019/11/27	3	69.97	4	69.90	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	2	70.55	70.20	-2	9,489	-0.02%
2019/11/25	3	69.83	1	70.00	69.90	2	9,335	0.02%
2019/11/22	1	70.30	0	0.00	70.80	1	9,321	0.01%
2019/11/21	2	70.90	15	70.45	71.30	-13	9,256	-0.14%
2019/11/20	5	70.98	3	71.17	71.00	2	9,097	0.02%
2019/11/19	2	70.25	3	70.57	70.70	-1	8,977	-0.01%
2019/11/18	7	70.24	6	69.90	70.00	1	8,747	0.01%
2019/11/15	13	69.72	2	69.70	69.80	11	8,659	0.13%
2019/11/14	9	70.09	7	70.16	70.00	2	8,545	0.02%
2019/11/13	4	69.50	57	69.57	70.00	-53	8,312	-0.64%
2019/11/12	4.1	67.55	3	67.93	68.60	1.1	7,853	0.01%
2019/11/11	32	67.15	13	66.75	66.70	19	7,394	0.26%
2019/11/08	10	66.58	23	66.32	67.30	-13	7,023	-0.19%
2019/11/07	2	61.10	12	61.01	61.20	-10	6,158	-0.16%
2019/11/06	2	60.70	6	61.00	61.30	-4	6,163	-0.06%
2019/11/05	0	0.00	2	61.00	61.00	-2	6,181	-0.03%
2019/11/04	1	61.10	7	61.03	61.10	-6	6,224	-0.10%
2019/11/01	0	0.00	12	59.94	60.20	-12	6,196	-0.19%
2019/10/31	3	59.27	7	59.59	59.30	-4	6,190	-0.06%
2019/10/30	4	61.00	5	60.46	60.40	-1	6,095	-0.02%
2019/10/29	14	60.46	7	60.56	60.70	7	6,217	0.11%
2019/10/28	4	60.00	4	59.85	59.80	0	6,159	0.00%
2019/10/25	2	59.60	6	59.47	59.60	-4	6,204	-0.06%
2019/10/24	7	59.14	5	59.10	59.30	2	6,228	0.03%
2019/10/23	12	58.83	6	59.17	59.20	6	6,267	0.10%
2019/10/22	0	0.00	2	58.70	58.50	-2	6,216	-0.03%
2019/10/21	0	0.00	3	58.43	58.30	-3	6,157	-0.05%
2019/10/18	18	58.53	14	58.74	58.00	4	6,074	0.07%
2019/10/17	5	57.40	12	56.71	57.30	-7	5,714	-0.12%
2019/10/16	0	0.00	4	55.43	55.50	-4	5,511	-0.07%
2019/10/15	3	55.13	2	55.10	55.10	1	5,528	0.02%
2019/10/14	1	55.30	2	55.10	55.00	-1	5,583	-0.02%
2019/10/09	6	54.43	0	0.00	54.00	6	5,533	0.11%
2019/10/08	0	0.00	3	55.63	55.10	-3	5,520	-0.05%
2019/10/07	1	55.00	12	55.34	55.50	-11	5,520	-0.20%
2019/10/04	2	54.30	3	54.20	54.40	-1	5,464	-0.02%
2019/10/03	2	53.80	0	0.00	54.60	2	5,499	0.04%
2019/10/02	1	54.60	2	54.60	54.90	-1	5,516	-0.02%
2019/10/01	3	54.03	1	54.70	54.80	2	5,504	0.04%
2019/09/26	2	54.20	0	0.00	54.70	2	5,459	0.04%
2019/09/25	0	0.00	2	54.25	54.70	-2	5,464	-0.04%
2019/09/24	0	0.00	1	55.10	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	1	54.90	54.50	-1	5,470	-0.02%
2019/09/19	7	54.86	0	0.00	54.60	7	5,456	0.13%
2019/09/18	2	54.60	15	54.54	54.70	-13	5,436	-0.24%
2019/09/17	2	53.80	0	0.00	53.90	2	5,345	0.04%
2019/09/16	0	0.00	2	53.50	53.50	-2	5,421	-0.04%
2019/09/12	5	53.32	0	0.00	53.40	5	5,472	0.09%
2019/09/11	0	0.00	2	52.90	53.00	-2	5,504	-0.04%
2019/09/10	4	52.40	0	0.00	52.30	4	5,466	0.07%
2019/09/09	1	52.70	0	0.00	52.90	1	5,468	0.02%
2019/09/06	0	0.00	3	52.80	52.80	-3	5,458	-0.05%
2019/09/05	0	0.00	3	52.70	52.70	-3	5,431	-0.06%
2019/09/03	0	0.00	5	51.90	51.90	-5	5,541	-0.09%
2019/09/02	3	52.20	0	0.00	52.20	3	5,567	0.05%
2019/08/30	0	0.00	9	51.98	52.40	-9	5,581	-0.16%
2019/08/27	1	50.40	6	50.42	50.40	-5	5,391	-0.09%
2019/08/26	1	50.20	2	50.00	50.00	-1	5,427	-0.02%
2019/08/22	3	51.10	0	0.00	51.10	3	5,556	0.05%
2019/08/21	2	51.30	1	51.40	51.30	1	5,627	0.02%
2019/08/20	3	51.40	0	0.00	51.10	3	5,617	0.05%
2019/08/16	7	50.31	0	0.00	51.00	7	5,592	0.13%
2019/08/15	4	50.05	0	0.00	50.10	4	5,512	0.07%
2019/08/14	1	51.10	8	51.10	50.70	-7	5,523	-0.13%
2019/08/13	0	0.00	3	50.57	50.50	-3	5,505	-0.05%
2019/08/12	13	50.20	7.2	49.59	50.60	5.8	5,493	0.10%
2019/08/08	5	48.20	12	48.38	48.00	-7	5,414	-0.13%
2019/08/07	1	48.10	0.4	48.20	48.00	0.6	5,477	0.01%
2019/08/06	2	47.20	0	0.00	47.70	2	5,537	0.04%
2019/08/05	4	48.93	1	48.95	48.45	3	5,533	0.05%
2019/08/02	5	49.88	0	0.00	49.70	5	5,541	0.09%
2019/08/01	4	50.78	0	0.00	50.80	4	5,735	0.07%
2019/07/31	8	51.38	0	0.00	50.90	8	6,001	0.13%
2019/07/30	15	56.23	6	56.15	56.00	9	5,782	0.16%
2019/07/29	15	57.15	7	57.03	57.00	8	5,768	0.14%
2019/07/26	5	57.60	1	56.90	57.50	4	5,731	0.07%
2019/07/25	2	57.40	5	57.32	57.40	-3	5,669	-0.05%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/22	2	55.80	5	55.70	55.80	-3	5,704	-0.05%
2019/07/18	2	55.30	7	55.50	55.20	-5	5,809	-0.09%
2019/07/17	3	56.00	0	0.00	55.40	3	5,893	0.05%
2019/07/16	6	56.15	1	55.50	56.30	5	5,932	0.08%
2019/07/15	1	55.00	0	0.00	55.00	1	6,042	0.02%
2019/07/11	3	55.13	0	0.00	55.50	3	6,804	0.04%
2019/07/09	0	0.00	1	54.40	54.50	-1	7,637	-0.01%
2019/07/08	5	55.20	0	0.00	55.10	5	7,647	0.07%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	2	54.40	5	54.50	54.60	-3	7,808	-0.04%
2019/07/01	0	0.00	1	54.60	54.50	-1	7,840	-0.01%
2019/06/27	1	54.30	14	54.40	54.30	-13	7,899	-0.16%
2019/06/26	0	0.00	5	53.70	54.00	-5	7,916	-0.06%
2019/06/25	0	0.00	5	54.10	53.70	-5	7,976	-0.06%
2019/06/21	5	54.30	7	53.54	53.70	-2	8,018	-0.02%
2019/06/20	10	53.90	8	53.83	54.10	2	7,932	0.03%
2019/06/19	15	52.97	0	0.00	53.40	15	7,889	0.19%
2019/06/14	1	51.90	0	0.00	52.00	1	7,892	0.01%
2019/06/13	2	51.60	0	0.00	51.50	2	7,969	0.03%
2019/06/12	4.2	51.84	1	51.20	52.20	3.2	8,383	0.04%
2019/06/11	1	50.60	0	0.00	50.50	1	8,308	0.01%
2019/06/10	0	0.00	6	50.40	50.30	-6	8,293	-0.07%
2019/06/06	1	50.20	0	0.00	50.00	1	8,306	0.01%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/05/31	9	51.83	1	51.70	51.50	8	8,517	0.09%
2019/05/30	2	51.10	1	51.10	51.10	1	8,440	0.01%
2019/05/29	3	49.35	0	0.00	49.40	3	8,432	0.04%
2019/05/27	0	0.00	1	50.70	50.60	-1	8,375	-0.01%
2019/05/23	2	50.05	1	50.20	50.10	1	8,582	0.01%
2019/05/17	1	49.95	4	50.13	49.95	-3	8,864	-0.03%
2019/05/16	4	50.04	2	50.30	49.95	2	8,820	0.02%
2019/05/15	2	50.85	1	51.10	50.90	1	8,787	0.01%
2019/05/14	11	50.33	1	50.60	50.80	10	8,743	0.11%
2019/05/13	7	51.56	0	0.00	51.70	7	8,680	0.08%
2019/05/10	6	51.85	1	51.70	51.70	5	8,645	0.06%
2019/05/09	7	51.47	2	51.00	52.00	5	8,585	0.06%
2019/05/08	16	53.89	0	0.00	53.50	16	8,315	0.19%
2019/05/07	6	57.32	1	57.30	57.20	5	8,026	0.06%
2019/05/06	8	58.06	1	57.90	57.00	7	8,125	0.09%
2019/05/03	1	59.10	0	0.00	59.40	1	7,979	0.01%
2019/05/02	6	58.78	1	58.50	58.60	5	7,931	0.06%
2019/04/29	0	0.00	5	58.54	58.30	-5	7,847	-0.06%
2019/04/26	6	59.15	1	58.80	58.80	5	7,833	0.06%
2019/04/25	2	58.95	20	59.00	59.20	-18	7,834	-0.23%
2019/04/24	4	60.03	1	60.40	59.40	3	7,862	0.04%
2019/04/23	1	58.70	3.3	58.58	59.10	-2.3	7,782	-0.03%
2019/04/22	4	59.15	1	58.90	58.90	3	7,733	0.04%
2019/04/19	5	60.52	0	0.00	60.10	5	7,713	0.06%
2019/04/18	7	62.79	6	61.78	60.90	1	7,671	0.01%
2019/04/17	19	62.42	7	63.07	61.10	12	7,539	0.16%
2019/04/16	13	59.25	11	58.78	60.90	2	7,192	0.03%
2019/04/15	15	54.83	3	54.63	55.50	12	6,540	0.18%
2019/04/12	0	0.00	2.1	54.05	53.80	-2.1	6,451	-0.03%
2019/04/11	2	53.60	5	54.32	53.60	-3	6,445	-0.05%
2019/04/10	0	0.00	2	54.20	54.20	-2	6,413	-0.03%
2019/04/08	3	53.23	0	0.00	53.30	3	6,352	0.05%
2019/04/03	2	52.60	0	0.00	52.70	2	6,299	0.03%
2019/04/02	3	53.03	1	53.40	53.00	2	6,261	0.03%
2019/04/01	1	52.90	0	0.00	53.00	1	6,228	0.02%
2019/03/29	1	53.30	0	0.00	53.30	1	6,099	0.02%
2019/03/27	1	52.40	1	52.50	52.50	0	6,037	0.00%
2019/03/26	1	52.10	6	52.10	52.00	-5	5,996	-0.08%
2019/03/25	2	51.50	2	51.40	51.40	0	5,977	0.00%
2019/03/22	0	0.00	1	52.20	52.10	-1	5,960	-0.02%
2019/03/21	2.7	52.00	1	52.00	51.80	1.7	5,968	0.03%
2019/03/19	10	52.00	10	52.20	52.10	0	5,944	0.00%
2019/03/18	2	51.55	2	51.60	51.90	0	5,967	0.00%
2019/03/15	24	52.14	11	52.07	52.40	13	5,896	0.22%
2019/03/13	1	55.40	0	0.00	54.90	1	5,595	0.02%
2019/03/12	3	54.93	14	54.90	54.90	-11	5,551	-0.20%
2019/03/11	6	53.92	6	53.93	53.90	0	5,506	0.00%
2019/03/08	0	0.00	30	52.60	52.50	-30	5,387	-0.56%
2019/03/07	1	52.10	1	52.20	52.40	0	5,432	0.00%
2019/03/06	0	0.00	5	52.34	52.40	-5	5,427	-0.09%
2019/03/04	0.3	52.00	1	51.90	51.80	-0.7	5,537	-0.01%
2019/02/26	1	53.00	0	0.00	53.00	1	5,490	0.02%
2019/02/25	10	53.60	2	53.40	53.70	8	5,416	0.15%
2019/02/22	2	52.55	0	0.00	52.90	2	5,346	0.04%
2019/02/21	2	52.85	0	0.00	52.50	2	5,238	0.04%
2019/02/19	10	51.55	2	51.50	51.50	8	5,040	0.16%
2019/02/18	4	51.50	0	0.00	51.20	4	5,006	0.08%
2019/02/15	2	50.90	2	50.85	50.80	0	4,996	0.00%
2019/02/14	34	51.42	2	51.40	50.60	32	5,132	0.62%
2019/02/13	2	51.10	1	51.40	50.70	1	5,154	0.02%
2019/02/12	2	50.90	0	0.00	51.00	2	5,228	0.04%
2019/02/11	1	51.20	1	51.20	51.00	0	5,259	0.00%
2019/01/30	6	51.70	1	51.80	51.80	5	5,336	0.09%
2019/01/28	1	51.50	1	51.10	51.50	0	5,462	0.00%
2019/01/25	2	50.13	12	50.98	51.00	-10	5,457	-0.18%
2019/01/22	0	0.00	2	49.05	49.00	-2	5,401	-0.04%
2019/01/18	1	49.15	0	0.00	48.95	1	5,526	0.02%
2019/01/15	2	48.78	3	48.90	48.90	-1	5,593	-0.02%
2019/01/14	0	0.00	3	48.00	48.15	-3	5,570	-0.05%
2019/01/11	4	48.28	0	0.00	48.10	4	5,548	0.07%
2019/01/08	22	47.35	3	46.80	47.40	19	5,403	0.35%
2019/01/07	0	0.00	5	48.80	48.50	-5	5,269	-0.09%
2019/01/04	2	48.45	0	0.00	48.50	2	5,286	0.04%
2019/01/03	2	49.73	0	0.00	49.60	2	5,461	0.04%
2018/12/25	2	49.48	0	0.00	49.90	2	5,676	0.04%
2018/12/24	1	49.50	0	0.00	50.60	1	5,738	0.02%
2018/12/10	0	0.00	1	50.30	49.80	-1	6,949	-0.01%
2018/12/07	1	50.70	0	0.00	50.80	1	6,982	0.01%
2018/12/06	1	50.30	0	0.00	50.10	1	7,050	0.01%
2018/12/04	0	0.00	1	53.70	53.80	-1	7,131	-0.01%
2018/12/03	0	0.00	3	54.07	54.10	-3	7,168	-0.04%
2018/11/30	0	0.00	2	53.40	52.30	-2	7,220	-0.03%
2018/11/29	1	52.80	11	53.02	52.40	-10	7,230	-0.14%
2018/11/28	7	53.19	1	53.10	53.00	6	7,195	0.08%
2018/11/27	4	51.30	7	51.20	51.30	-3	7,127	-0.04%
2018/11/26	1	50.70	1	50.70	50.80	0	7,191	0.00%
2018/11/23	1	50.20	2	49.70	49.70	-1	7,236	-0.01%
2018/11/22	5	50.20	2	50.10	50.10	3	7,204	0.04%
2018/11/20	0	0.00	1	51.80	51.60	-1	7,199	-0.01%
2018/11/19	0	0.00	1	52.40	52.50	-1	7,236	-0.01%
2018/11/15	0	0.00	3	50.30	50.30	-3	7,281	-0.04%
2018/11/14	2	50.55	0	0.00	50.70	2	7,347	0.03%
2018/11/13	13	48.86	19	51.09	51.20	-6	7,356	-0.08%
2018/11/12	6	51.45	4	51.35	51.10	2	7,337	0.03%
2018/11/09	1	52.10	10	51.33	52.20	-9	7,313	-0.12%
2018/11/08	1	51.90	1	51.80	51.90	0	7,210	0.00%
2018/11/07	9	51.64	0	0.00	51.30	9	7,148	0.13%
2018/11/06	10	52.59	1	51.90	51.90	9	7,093	0.13%
2018/11/01	1	56.00	0	0.00	56.00	1	7,235	0.01%
2018/10/30	1	54.70	0	0.00	54.40	1	7,357	0.01%
2018/10/29	0	0.00	15	55.67	55.30	-15	7,450	-0.20%
2018/10/26	0	0.00	3	54.63	54.50	-3	7,431	-0.04%
2018/10/24	1	55.50	3	54.60	54.60	-2	7,636	-0.03%
2018/10/23	22	54.54	6	54.75	54.00	16	7,746	0.21%
2018/10/22	0	0.00	1	56.20	56.90	-1	7,885	-0.01%
2018/10/19	0	0.00	2	57.00	57.50	-2	8,008	-0.02%
2018/10/17	0	0.00	12	57.63	56.80	-12	8,128	-0.15%
2018/10/16	10	55.50	3	57.13	56.80	7	8,138	0.09%
2018/10/15	1	53.50	0	0.00	54.00	1	8,170	0.01%
2018/10/12	4	53.45	1	54.10	53.90	3	8,204	0.04%
2018/10/11	3	53.83	1	53.80	53.80	2	8,194	0.02%
2018/10/09	1	59.60	0	0.00	59.60	1	8,068	0.01%
2018/10/05	1	60.80	12	60.95	61.30	-11	8,095	-0.14%
2018/10/04	7	60.11	2	60.15	60.90	5	8,056	0.06%
2018/10/03	2	60.90	0	0.00	60.50	2	7,961	0.03%
2018/10/02	0	0.00	1	61.40	61.00	-1	7,960	-0.01%
2018/10/01	0	0.00	4	61.80	61.70	-4	7,920	-0.05%
2018/09/28	11	60.53	5	60.40	61.10	6	7,917	0.08%
2018/09/27	3	61.00	10	60.80	60.90	-7	7,811	-0.09%
2018/09/26	4	62.35	1	62.10	62.10	3	7,624	0.04%
2018/09/25	5	64.70	17	64.36	64.20	-12	7,483	-0.16%
2018/09/21	13	63.90	23	62.51	65.10	-10	7,541	-0.13%
2018/09/20	8	64.08	0	0.00	63.60	8	7,445	0.11%
2018/09/19	0	0.00	2	65.25	65.50	-2	7,535	-0.03%
2018/09/17	2	65.70	1	66.20	65.80	1	7,730	0.01%
2018/09/14	1	65.30	12	65.32	65.60	-11	7,751	-0.14%
2018/09/13	0	0.00	1	60.80	60.90	-1	7,565	-0.01%
2018/09/11	7	59.53	0	0.00	59.90	7	7,571	0.09%
2018/09/10	10	59.48	17	59.05	58.80	-7	7,639	-0.09%
2018/09/07	13	61.36	7	61.77	61.20	6	7,704	0.08%
2018/09/06	2	63.15	1	62.50	62.50	1	7,709	0.01%
2018/09/05	3	64.23	2	63.90	63.90	1	7,699	0.01%
2018/09/04	1	65.20	1	64.90	64.90	0	7,697	0.00%
2018/09/03	3	65.50	2	65.20	65.20	1	7,769	0.01%
2018/08/31	1	64.10	1	66.20	66.20	0	7,945	0.00%
2018/08/30	14	65.41	1	64.60	64.50	13	7,987	0.16%
2018/08/29	0	0.00	2	66.00	66.00	-2	8,020	-0.02%
2018/08/28	3	65.10	0	0.00	65.20	3	8,081	0.04%
2018/08/24	0	0.00	4	63.48	63.70	-4	8,186	-0.05%
2018/08/23	1	63.80	0	0.00	64.20	1	8,431	0.01%
2018/08/17	2	65.65	3	65.57	65.40	-1	8,433	-0.01%
2018/08/16	5	66.26	0	0.00	66.50	5	8,397	0.06%
2018/08/15	4	67.35	9	67.67	67.20	-5	8,421	-0.06%
2018/08/14	2	68.15	0	0.00	68.50	2	8,448	0.02%
2018/08/13	0	0.00	7	67.86	67.80	-7	8,510	-0.08%
2018/08/10	6	68.43	6	68.45	69.00	0	8,628	0.00%
2018/08/09	0	0.00	1	66.60	66.70	-1	8,437	-0.01%
2018/08/07	0	0.00	1	66.50	66.60	-1	8,454	-0.01%
2018/08/03	1	66.40	1	66.20	66.70	0	8,554	0.00%
2018/08/01	2	67.90	3	67.53	67.50	-1	8,558	-0.01%
2018/07/31	3	67.17	1	68.10	68.10	2	8,505	0.02%
2018/07/30	2	66.05	3	66.27	66.50	-1	8,359	-0.01%
2018/07/27	2	69.05	4	68.73	69.20	-2	8,238	-0.02%
2018/07/26	2	68.20	3	68.30	67.90	-1	8,051	-0.01%
2018/07/25	4	68.85	0	0.00	68.70	4	7,970	0.05%
2018/07/24	5	69.16	6	69.07	69.10	-1	7,906	-0.01%
2018/07/23	2	69.20	0	0.00	69.30	2	7,861	0.03%
2018/07/20	0	0.00	7	67.69	68.40	-7	7,839	-0.09%
2018/07/19	2	67.90	3	67.60	67.30	-1	7,779	-0.01%
2018/07/17	0	0.00	1	66.30	66.70	-1	7,697	-0.01%
2018/07/16	2	64.60	0	0.00	65.30	2	7,641	0.03%
2018/07/13	5	63.74	0	0.00	64.00	5	7,622	0.07%
2018/07/10	1	63.70	0	0.00	63.80	1	7,740	0.01%
2018/07/09	1	62.60	0	0.00	62.90	1	7,748	0.01%
2018/07/05	6	62.87	0	0.00	63.10	6	7,836	0.08%
2018/07/04	5.1	63.40	0	0.00	63.40	5.1	7,894	0.06%
2018/06/29	1	61.50	40	62.80	62.70	-39	7,960	-0.49%
2018/06/28	2	60.80	0	0.00	60.90	2	7,855	0.03%
2018/06/27	3	62.33	0	0.00	62.00	3	7,719	0.04%
2018/06/26	42	62.41	40	63.00	62.10	2	7,654	0.03%
2018/06/22	3	65.07	0	0.00	65.00	3	7,433	0.04%
2018/06/21	41	66.11	0	0.00	66.00	41	7,359	0.56%
2018/06/20	2	66.40	1	66.50	67.00	1	7,443	0.01%
2018/06/19	1	64.50	2	65.30	65.30	-1	7,395	-0.01%
2018/06/13	0	0.00	6	67.00	66.70	-6	7,133	-0.08%
2018/06/12	0	0.00	2	67.80	67.30	-2	7,456	-0.03%
2018/06/11	4	67.10	4	67.80	67.80	0	7,380	0.00%
2018/06/08	2	68.50	1	68.20	67.90	1	7,316	0.01%
2018/06/06	1	67.70	156	68.26	68.50	-155	7,133	-2.17%	大賣/鉅額交易
2018/06/04	3	66.10	4	66.60	66.60	-1	6,949	-0.01%
2018/06/01	5	64.22	20	64.70	64.90	-15	6,869	-0.22%
2018/05/31	35	64.23	0	0.00	63.30	35	6,838	0.51%
2018/05/30	5	65.40	0	0.00	65.00	5	6,577	0.08%
2018/05/28	2	66.00	0	0.00	66.00	2	6,483	0.03%
2018/05/25	0	0.00	1	65.90	66.10	-1	6,495	-0.02%
2018/05/24	61	64.65	61	64.99	65.00	0	6,445	0.00%
2018/05/23	31	65.03	2	65.00	65.00	29	6,377	0.45%
2018/05/22	38	65.11	0	0.00	65.00	38	6,467	0.59%
2018/05/21	91	64.95	2	65.00	65.00	89	6,557	1.36%
2018/05/18	5	65.36	0	0.00	65.00	5	6,557	0.08%
2018/05/17	7	67.27	0.6	67.30	67.20	6.4	6,511	0.10%
2018/05/16	0.1	66.70	0	0.00	66.60	0.1	6,523	0.00%
2018/05/15	1	66.90	0	0.00	66.90	1	6,665	0.02%
2018/05/14	1	67.00	0	0.00	67.50	1	6,849	0.01%
2018/05/11	14	67.22	11	67.09	67.00	3	6,863	0.04%
2018/05/09	1	68.50	0	0.00	68.90	1	6,771	0.01%
2018/05/07	1	69.50	0	0.00	69.20	1	7,033	0.01%
2018/05/02	1	70.30	0	0.00	71.00	1	7,220	0.01%
2018/04/24	1	69.00	0	0.00	69.10	1	7,537	0.01%
2018/04/23	1	70.50	0	0.00	70.40	1	7,618	0.01%
2018/04/19	1	69.80	1	69.20	69.50	0	7,699	0.00%
2018/04/17	4	69.55	1	70.00	69.00	3	7,917	0.04%
2018/04/16	2	70.35	0	0.00	70.30	2	7,869	0.03%
2018/04/12	2	71.45	0	0.00	71.50	2	7,967	0.03%
2018/04/09	0	0.00	1	72.60	72.20	-1	8,039	-0.01%
2018/04/02	3	72.87	0	0.00	72.80	3	7,947	0.04%
2018/03/28	1	73.70	0	0.00	73.50	1	7,982	0.01%
2018/03/27	1	73.70	0	0.00	73.80	1	7,985	0.01%
2018/03/26	1	73.10	4	73.18	73.50	-3	8,013	-0.04%
2018/03/23	3	73.70	0	0.00	73.50	3	8,130	0.04%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/20	0	0.00	1	75.10	74.90	-1	8,420	-0.01%
2018/03/16	2	74.00	1	74.20	76.10	1	8,395	0.01%
2018/03/14	0	0.00	2	76.40	76.50	-2	8,309	-0.02%
2018/03/13	2	77.45	0	0.00	77.30	2	8,494	0.02%
2018/03/12	2	77.20	2	76.80	77.40	0	8,568	0.00%
2018/03/06	1	74.00	0	0.00	73.90	1	9,051	0.01%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/03/02	1	74.20	30	73.90	74.20	-29	9,334	-0.31%
2018/02/27	0	0.00	2	75.70	75.00	-2	9,553	-0.02%
2018/02/26	0	0.00	1	75.50	74.90	-1	9,606	-0.01%
2018/02/23	6	75.00	0	0.00	75.60	6	9,770	0.06%
2018/02/22	4	74.03	0	0.00	73.70	4	9,939	0.04%
2018/02/21	1	74.90	0	0.00	76.00	1	9,970	0.01%
2018/02/09	1	73.40	2	72.90	73.40	-1	10,206	-0.01%
2018/02/08	52	72.01	1	72.00	72.00	51	10,208	0.50%
2018/02/07	32	74.22	3	73.93	73.60	29	10,332	0.28%
2018/02/06	1	72.70	3	73.77	71.50	-2	10,314	-0.02%
2018/02/05	1	77.20	0	0.00	77.00	1	10,248	0.01%
2018/02/02	2	76.90	0	0.00	77.60	2	10,482	0.02%
2018/02/01	8	77.84	0	0.00	77.00	8	10,459	0.08%
2018/01/30	3	80.43	7	79.00	79.90	-4	10,369	-0.04%
2018/01/29	2	78.55	0	0.00	78.50	2	10,080	0.02%
2018/01/26	0	0.00	26	78.10	78.40	-26	10,063	-0.26%
2018/01/25	0	0.00	3	78.80	79.00	-3	10,070	-0.03%
2018/01/23	10	77.80	13	77.90	78.00	-3	10,000	-0.03%
2018/01/22	7	76.20	7	77.06	77.40	0	9,954	0.00%
2018/01/19	6	76.98	1	76.90	77.30	5	9,898	0.05%
2018/01/18	7	77.00	4	77.50	76.70	3	9,823	0.03%
2018/01/17	2	75.60	6	76.77	77.10	-4	9,719	-0.04%
2018/01/16	0	0.00	3	75.10	75.50	-3	9,607	-0.03%
2018/01/15	8	74.91	3	74.87	75.10	5	9,577	0.05%
2018/01/12	1	73.60	6	74.85	75.10	-5	9,655	-0.05%
2018/01/11	0	0.00	9	72.37	72.50	-9	9,617	-0.09%
2018/01/10	1	71.70	10	72.20	72.50	-9	9,623	-0.09%
2018/01/09	0	0.00	1	72.20	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	1	72.00	72.00	-1	9,577	-0.01%
2018/01/05	0	0.00	1	72.10	72.00	-1	9,559	-0.01%
2018/01/04	11	71.80	2	72.00	71.90	9	9,572	0.09%
2018/01/03	4	72.40	0	0.00	72.60	4	9,580	0.04%
2018/01/02	1	71.70	1	72.30	72.10	0	9,546	0.00%