和碩 (4938)-永豐金-台中券商分點個股進出

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
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股▲0.81%
1630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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	97.64	97.10	-2	13,267	-0.02%
2024/05/02	8	96.80	10	96.12	96.40	-2	13,249	-0.02%
2024/04/30	1	97.60	1	97.80	97.70	0	13,446	0.00%
2024/04/29	0	0.00	2	98.50	98.50	-2	13,451	-0.01%
2024/04/26	0	0.00	6	96.88	97.00	-6	13,432	-0.04%
2024/04/25	1.1	95.19	2	95.00	94.70	-1	13,407	-0.01%
2024/04/24	0	0.00	4	96.43	96.70	-4	13,360	-0.03%
2024/04/19	2.1	93.79	2	94.55	94.80	0.1	13,453	0.00%
2024/04/17	0	96.50	1.5	96.47	96.40	-1.5	13,289	-0.01%
2024/04/16	1	95.80	202	95.83	95.40	-201	13,217	-1.52%	大賣/鉅額交易
2024/04/15	0	0.00	11	99.80	98.70	-11	12,982	-0.08%
2024/04/12	25	99.10	11	98.65	98.30	14	12,865	0.11%
2024/04/11	0	0.00	4	100.38	101.50	-4	12,727	-0.03%
2024/04/10	2	101.75	114	101.47	101.00	-112	12,741	-0.88%	大賣/鉅額交易
2024/04/09	214	100.55	124.1	101.31	100.50	89.9	12,653	0.71%	大買/大賣/
2024/04/08	5	100.22	11	100.55	101.00	-6	12,569	-0.05%
2024/04/03	18.1	98.05	10	97.60	97.40	8.1	12,409	0.07%
2024/04/02	2.1	98.84	10	98.40	98.30	-8	12,352	-0.06%
2024/04/01	11.7	98.90	2.1	98.15	97.50	9.7	12,444	0.08%
2024/03/29	16.2	100.02	21	100.87	102.00	-4.8	12,305	-0.04%
2024/03/28	30.5	98.82	31.8	99.29	99.70	-1.3	11,794	-0.01%
2024/03/27	9.3	97.24	8.1	97.66	98.40	1.2	11,473	0.01%
2024/03/26	74.4	99.60	13	97.64	97.80	61.4	11,451	0.54%
2024/03/25	4.3	101.00	3.3	101.77	101.50	1	11,190	0.01%
2024/03/22	102.8	101.51	9.5	102.00	102.00	93.3	10,988	0.85%	大買/
2024/03/21	115	103.19	68.1	104.25	104.50	46.9	10,738	0.44%	大買/
2024/03/20	117.7	104.58	100.1	105.99	103.50	17.6	10,139	0.17%	大買/
2024/03/19	62.4	97.55	23.2	96.85	100.00	39.2	8,878	0.44%
2024/03/18	0	0.00	15	90.03	91.00	-15	8,004	-0.19%
2024/03/15	0.2	89.50	4	89.45	89.10	-3.8	7,842	-0.05%
2024/03/14	8	88.61	1	88.00	88.60	7	7,682	0.09%
2024/03/13	31	89.28	40.2	90.06	89.90	-9.2	7,542	-0.12%
2024/03/12	0	0.00	2	87.20	87.50	-2	7,197	-0.03%
2024/03/11	0	85.40	1	85.40	85.10	-1	7,121	-0.01%
2024/03/07	1	85.30	0	0.00	85.40	1	7,063	0.01%
2024/03/06	1	85.80	0.2	85.85	86.50	0.8	6,997	0.01%
2024/03/05	1.1	85.74	3.1	86.41	86.50	-2	7,064	-0.03%
2024/03/04	51	86.09	0	0.00	86.00	51	7,086	0.72%
2024/03/01	0	0.00	0.3	85.44	84.90	-0.3	7,078	0.00%
2024/02/29	6	84.40	0	0.00	85.50	6	7,042	0.09%
2024/02/27	16	84.54	7	84.54	84.30	9	6,954	0.13%
2024/02/26	0	0.00	0.7	85.56	85.60	-0.7	6,928	-0.01%
2024/02/23	5	86.90	4.1	86.92	85.90	1	6,926	0.01%
2024/02/22	104.1	86.39	4	86.35	86.60	100.1	6,984	1.43%	大買/
2024/02/21	1	85.60	1	85.50	85.90	0	6,966	0.00%
2024/02/20	1	85.10	1.1	85.01	85.50	-0.1	7,099	0.00%
2024/02/16	2.1	84.50	0	0.00	84.70	2.1	7,199	0.03%
2024/02/15	1	83.80	0	0.00	83.70	1	7,308	0.01%
2024/02/05	1.1	84.50	0.5	84.00	84.50	0.6	7,268	0.01%
2024/02/02	0	0.00	11.1	84.19	84.30	-11.1	7,266	-0.15%
2024/02/01	0	0.00	1	84.00	84.10	-1	7,299	-0.01%
2024/01/31	1	82.80	3	82.80	82.70	-2	7,276	-0.03%
2024/01/30	1	83.60	0.2	84.00	83.80	0.8	7,219	0.01%
2024/01/29	0.1	84.40	1	84.20	84.20	-0.9	7,241	-0.01%
2024/01/26	2	83.60	0	83.40	83.30	2	7,212	0.03%
2024/01/25	4	84.85	3	84.90	84.20	1	7,174	0.01%
2024/01/24	19.5	85.67	14	86.01	86.10	5.5	7,126	0.08%
2024/01/23	1	82.00	1	83.00	83.50	0	6,876	0.00%
2024/01/22	0.1	83.70	0.1	83.10	83.00	0	6,794	0.00%
2024/01/19	0.1	81.70	7	81.83	82.60	-6.9	6,812	-0.10%
2024/01/18	4	80.53	24.1	80.93	80.70	-20.1	6,816	-0.29%
2024/01/17	8	80.83	0	0.00	80.80	8	6,811	0.12%
2024/01/16	9	81.60	56.1	82.19	81.80	-47.1	6,705	-0.70%
2024/01/15	2	82.55	0	0.00	82.40	2	6,637	0.03%
2024/01/12	2.1	82.76	32	83.00	83.00	-29.9	6,638	-0.45%
2024/01/11	30	82.50	0	0.00	82.50	30	6,663	0.45%
2024/01/08	0	0.00	66.2	84.52	83.90	-66.2	6,669	-0.99%
2024/01/05	1	83.90	452	84.13	83.90	-451	6,640	-6.79%	大賣/鉅額交易
2024/01/04	4	84.60	0	0.00	84.60	4	6,633	0.06%
2024/01/03	1	86.00	6	85.70	85.90	-5	6,624	-0.08%
2024/01/02	1	86.50	0	0.00	87.40	1	6,564	0.02%
2023/12/29	6.1	85.72	11	87.34	87.30	-4.9	6,566	-0.07%
2023/12/28	5	88.84	4.1	88.84	88.20	0.9	6,480	0.01%
2023/12/27	28.1	89.23	23	88.91	89.50	5.1	6,434	0.08%
2023/12/26	0.2	87.80	2	87.90	88.00	-1.8	6,217	-0.03%
2023/12/25	0.1	85.90	5	86.48	86.80	-4.9	6,146	-0.08%
2023/12/21	10.1	84.90	16	85.57	85.90	-5.9	5,982	-0.10%
2023/12/20	23.1	85.73	13	85.65	86.50	10.1	5,833	0.17%
2023/12/19	10	84.80	0	0.00	85.00	10	5,606	0.18%
2023/12/18	10.1	83.51	11	84.95	85.50	-0.9	5,517	-0.02%
2023/12/15	12.1	84.65	3	84.93	84.50	9.1	5,391	0.17%
2023/12/14	0.1	85.40	10	85.15	85.50	-9.9	5,312	-0.19%
2023/12/13	0	83.70	11	84.06	84.80	-11	5,223	-0.21%
2023/12/12	0	0.00	1	82.80	83.10	-1	5,215	-0.02%
2023/12/11	0	0.00	4.2	82.15	82.50	-4.2	5,183	-0.08%
2023/12/08	0	0.00	2	81.55	81.70	-2	5,160	-0.04%
2023/12/07	0	0.00	1	81.50	81.10	-1	5,228	-0.02%
2023/12/06	0	0.00	3.5	80.97	81.30	-3.5	5,337	-0.07%
2023/12/05	1	79.90	4.5	80.32	80.80	-3.5	5,343	-0.07%
2023/12/04	0	80.90	0	0.00	80.90	0	5,339	0.00%
2023/12/01	0	0.00	1	81.30	81.30	-1	5,371	-0.02%
2023/11/30	1	80.80	0	0.00	81.20	1	5,375	0.02%
2023/11/29	0.1	81.20	3	81.77	81.70	-2.9	5,281	-0.06%
2023/11/28	1	80.80	6	80.92	81.10	-5	5,277	-0.09%
2023/11/27	1	80.80	0	0.00	80.80	1	5,313	0.02%
2023/11/24	0	0.00	1.1	80.80	80.80	-1.1	5,343	-0.02%
2023/11/22	20	81.40	0	0.00	81.00	20	5,469	0.37%
2023/11/21	1.1	81.97	5	81.72	81.90	-3.9	5,630	-0.07%
2023/11/20	3	80.83	0	0.00	81.10	3	5,878	0.05%
2023/11/17	3	80.40	5	80.66	80.80	-2	5,985	-0.03%
2023/11/16	54	79.65	2	79.70	80.00	52	5,989	0.87%
2023/11/15	2	79.85	30	80.02	80.00	-28	6,078	-0.46%
2023/11/14	4	79.25	29	79.43	79.50	-25	6,138	-0.41%
2023/11/13	26	77.70	0	0.00	77.90	26	6,124	0.42%
2023/11/10	2	78.00	2	78.20	78.30	0	6,225	0.00%
2023/11/09	0	0.00	1	78.00	78.00	-1	6,305	-0.02%
2023/11/07	0	77.70	1	77.90	78.00	-1	6,421	-0.01%
2023/11/06	0	77.40	11	77.52	77.50	-11	6,614	-0.17%
2023/11/03	2	76.55	0	0.00	76.70	2	6,670	0.03%
2023/11/02	1	77.20	0.2	77.20	77.20	0.8	6,767	0.01%
2023/11/01	0	0.00	2	76.05	76.90	-2	6,838	-0.03%
2023/10/31	2	75.40	0	0.00	75.40	2	6,907	0.03%
2023/10/26	0	0.00	2	76.60	76.40	-2	7,180	-0.03%
2023/10/25	0	0.00	1	77.10	77.00	-1	7,240	-0.01%
2023/10/24	5	76.50	1	76.10	76.80	4	7,382	0.05%
2023/10/20	2	75.70	0	0.00	76.00	2	7,910	0.03%
2023/10/19	4	76.10	2	76.45	76.60	2	8,293	0.02%
2023/10/18	1	76.40	1	76.60	76.90	0	8,554	0.00%
2023/10/17	1	77.60	2	77.80	77.00	-1	8,891	-0.01%
2023/10/16	0.2	77.85	1	78.10	77.60	-0.8	9,690	-0.01%
2023/10/13	1	77.70	1	78.80	77.90	0	11,707	0.00%
2023/10/11	0	0.00	13.3	78.59	78.10	-13.3	12,236	-0.11%
2023/10/06	0	0.00	1	77.80	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	2	77.20	77.70	-2	12,401	-0.02%
2023/10/04	6	75.95	0	0.00	76.20	6	12,360	0.05%
2023/10/03	1	77.30	1	77.60	77.40	0	12,355	0.00%
2023/10/02	0	77.00	0.5	76.78	76.60	-0.5	12,385	0.00%
2023/09/28	0	0.00	1	76.20	76.60	-1	12,507	-0.01%
2023/09/22	0	76.80	0	0.00	77.00	0	13,190	0.00%
2023/09/19	2	77.21	2	78.30	77.20	0	13,334	0.00%
2023/09/15	0.5	77.90	2	77.80	78.10	-1.5	13,460	-0.01%
2023/09/14	0	0.00	1	77.70	77.50	-1	13,389	-0.01%
2023/09/12	0	0.00	4	75.85	76.70	-4	14,226	-0.03%
2023/09/11	11	75.14	3	75.50	74.90	8	14,315	0.06%
2023/09/08	2	77.65	5	77.68	78.10	-3	14,255	-0.02%
2023/09/07	2	77.70	3	78.00	77.70	-1	14,309	-0.01%
2023/09/06	1	77.80	10	78.01	77.80	-9	14,359	-0.06%
2023/09/05	0	77.40	0	0.00	77.70	0	14,400	0.00%
2023/09/04	4	77.13	3	77.43	77.30	1	14,516	0.01%
2023/09/01	2	77.75	2	77.75	77.70	0	14,570	0.00%
2023/08/31	4	78.28	4	78.40	78.00	0	14,595	0.00%
2023/08/30	6	78.47	7	78.54	78.50	-1	14,722	-0.01%
2023/08/29	9	78.12	4	78.23	78.30	5	14,915	0.03%
2023/08/28	0	0.00	2.2	78.99	78.70	-2.2	14,904	-0.01%
2023/08/25	11	79.07	4.2	79.44	78.90	6.8	14,987	0.05%
2023/08/24	22	79.73	13	80.03	80.10	9	14,881	0.06%
2023/08/23	3	78.63	19	78.61	78.70	-16	14,565	-0.11%
2023/08/22	2	77.80	5	77.86	77.80	-3	14,486	-0.02%
2023/08/21	4	76.83	2	77.20	76.70	2	14,343	0.01%
2023/08/18	1	77.51	1	78.00	76.90	0	14,225	0.00%
2023/08/17	2	76.75	1	77.20	77.30	1	14,094	0.01%
2023/08/16	1.1	76.18	5	76.90	77.40	-3.9	13,978	-0.03%
2023/08/15	3	76.76	2	76.50	76.60	1	13,908	0.01%
2023/08/14	3	74.97	1	75.00	75.50	2	13,846	0.01%
2023/08/11	0	0.00	1	76.10	76.20	-1	13,859	-0.01%
2023/08/10	2.1	75.98	0	0.00	76.10	2.1	13,824	0.01%
2023/08/09	1.1	77.96	41	78.25	78.40	-39.9	13,609	-0.29%
2023/08/08	59	77.21	6	77.52	77.50	53	13,510	0.39%
2023/08/07	3	77.00	3	76.70	76.70	0	13,417	0.00%
2023/08/04	0.1	76.62	2	76.50	76.70	-1.9	13,310	-0.01%
2023/08/02	1	75.80	0	0.00	75.80	1	13,195	0.01%
2023/08/01	1	76.00	0	0.00	76.20	1	13,033	0.01%
2023/07/31	5.1	77.07	2	76.50	76.40	3.1	12,942	0.02%
2023/07/28	0	78.10	3.2	78.36	78.70	-3.2	12,711	-0.02%
2023/07/27	5.2	77.47	1	77.60	77.50	4.2	12,594	0.03%
2023/07/26	100.3	79.29	6.3	79.31	78.80	94	12,450	0.75%
2023/07/25	138.5	80.21	60.2	80.88	80.20	78.3	12,303	0.64%	大買/
2023/07/24	50.2	78.34	40	79.43	78.80	10.2	11,989	0.09%
2023/07/21	1.1	76.65	4.1	76.24	76.60	-3	11,653	-0.03%
2023/07/20	12.2	76.18	20.1	76.83	76.10	-7.9	11,433	-0.07%
2023/07/19	47.2	79.23	10.2	78.41	76.80	37	11,091	0.33%
2023/07/18	224.9	84.79	42.8	85.13	84.20	182.1	10,245	1.78%	大買/鉅額交易
2023/07/17	2.2	81.35	13	80.78	81.90	-10.8	8,199	-0.13%
2023/07/14	0	74.90	0	0.00	74.50	0	7,719	0.00%
2023/07/13	0.2	74.26	7	74.61	74.20	-6.8	7,601	-0.09%
2023/07/12	0.2	71.83	76	71.61	72.10	-75.8	7,436	-1.02%
2023/07/11	1.1	70.19	4	71.03	71.50	-2.9	7,381	-0.04%
2023/07/10	100	70.23	0	0.00	69.90	100	7,371	1.36%
2023/07/07	1	70.00	10	70.20	70.50	-9	7,383	-0.12%
2023/07/06	0	0.00	4	70.70	70.70	-4	7,363	-0.05%
2023/07/05	4	71.65	4	71.88	71.50	0	7,229	0.00%
2023/07/04	7.3	72.46	0	0.00	72.20	7.3	7,130	0.10%
2023/07/03	15	76.08	7.1	75.76	76.00	7.9	6,909	0.11%
2023/06/30	1	74.80	0	0.00	74.80	1	6,771	0.01%
2023/06/28	4	75.20	3	75.20	74.80	1	6,578	0.02%
2023/06/27	2	74.60	1.5	74.83	74.70	0.5	6,554	0.01%
2023/06/26	2	75.65	2	75.60	75.30	0	6,478	0.00%
2023/06/21	4	77.20	2	77.25	77.00	2	6,359	0.03%
2023/06/20	2	76.40	0	0.00	76.40	2	6,345	0.03%
2023/06/19	6.1	77.28	1	77.80	77.10	5.1	6,266	0.08%
2023/06/16	53	80.45	32.3	80.60	79.30	20.8	6,128	0.34%
2023/06/15	5	79.40	21	79.32	79.40	-16	5,369	-0.30%
2023/06/14	5	78.10	2	78.20	78.00	3	5,251	0.06%
2023/06/13	4.5	77.87	1	78.00	78.00	3.5	5,214	0.07%
2023/06/12	1	78.00	18	77.61	77.60	-17	5,273	-0.32%
2023/06/08	1	77.10	0	0.00	77.40	1	5,167	0.02%
2023/06/07	0	0.00	1	78.00	78.20	-1	5,067	-0.02%
2023/06/06	5	78.16	2.1	78.16	77.50	2.9	4,999	0.06%
2023/06/05	3.1	78.23	4.5	78.01	78.00	-1.4	4,932	-0.03%
2023/06/02	13.1	77.64	20.2	77.01	77.10	-7.2	4,767	-0.15%
2023/06/01	0.2	75.50	0.8	75.19	75.70	-0.6	4,541	-0.01%
2023/05/31	0.5	75.53	1	75.60	75.30	-0.5	4,480	-0.01%
2023/05/30	1	75.00	1.2	74.80	75.00	-0.2	4,343	0.00%
2023/05/29	0	0.00	11	74.59	74.70	-11	4,292	-0.26%
2023/05/26	1	74.40	6	74.10	74.50	-5	4,279	-0.12%
2023/05/25	1	73.40	0	0.00	73.60	1	4,183	0.02%
2023/05/24	0	0.00	0.1	73.00	73.50	-0.1	4,171	0.00%
2023/05/22	0.4	73.25	12.2	73.12	73.40	-11.8	4,114	-0.29%
2023/05/19	0	0.00	1	73.20	73.20	-1	4,072	-0.02%
2023/05/18	1	72.50	1	72.40	72.40	0	3,997	0.00%
2023/05/17	0.5	72.00	7	71.77	72.30	-6.5	3,986	-0.16%
2023/05/16	0.5	71.10	0	0.00	71.30	0.5	3,882	0.01%
2023/05/12	0	0.00	1	69.60	69.70	-1	3,871	-0.03%
2023/05/11	0	0.00	0.1	70.70	70.70	-0.1	3,826	0.00%
2023/05/04	0.1	70.00	0	0.00	70.20	0.1	3,961	0.00%
2023/05/03	0	70.20	0	0.00	70.20	0	3,972	0.00%
2023/05/02	0	0.00	1	70.30	70.50	-1	4,086	-0.02%
2023/04/28	1	69.60	2	69.90	70.00	-1	4,147	-0.02%
2023/04/27	0	69.90	0	0.00	69.60	0	4,145	0.00%
2023/04/26	0	69.50	0	0.00	69.70	0	4,071	0.00%
2023/04/21	0	0.00	1	70.60	70.10	-1	3,774	-0.03%
2023/04/20	2	70.00	0	0.00	70.10	2	3,709	0.05%
2023/04/18	1	70.20	0	0.00	70.10	1	3,702	0.03%
2023/04/17	0	70.30	8	70.40	70.70	-8	3,715	-0.21%
2023/04/14	0	0.00	1	70.30	70.20	-1	3,662	-0.03%
2023/04/12	0	0.00	4	70.70	70.60	-4	3,635	-0.11%
2023/04/07	0	0.00	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	0	0.00	15	70.40	70.50	-15	3,537	-0.42%
2023/03/28	0	0.00	1	69.40	69.50	-1	4,095	-0.02%
2023/03/27	0.1	69.80	0	0.00	69.90	0.1	4,367	0.00%
2023/03/24	0	0.00	2	69.75	69.90	-2	4,654	-0.04%
2023/03/23	0	0.00	10	69.70	69.80	-10	4,667	-0.21%
2023/03/21	3	68.70	1	68.70	69.30	2	4,771	0.04%
2023/03/17	0	0.00	2	67.70	67.90	-2	4,828	-0.04%
2023/03/16	0	0.00	9	67.17	67.40	-9	4,805	-0.19%
2023/03/15	7.5	66.63	2	67.50	66.60	5.5	4,826	0.11%
2023/03/13	0	0.00	11	68.42	69.40	-11	4,759	-0.23%
2023/03/10	0	0.00	1	68.91	69.00	-1	4,742	-0.02%
2023/03/09	0	0.00	10	69.60	69.80	-10	4,780	-0.21%
2023/03/08	0.5	69.71	5.2	69.41	69.80	-4.7	4,829	-0.10%
2023/03/07	0	0.00	5.1	69.60	69.90	-5.1	4,838	-0.11%
2023/03/06	0	0.00	3	68.80	69.00	-3	4,816	-0.06%
2023/03/02	0	0.00	6	68.20	68.40	-6	4,844	-0.12%
2023/02/23	0.1	68.20	2	68.30	68.50	-2	4,810	-0.04%
2023/02/22	2	68.10	3	67.30	68.20	-1	4,832	-0.02%
2023/02/20	0	0.00	1	67.60	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	4	67.40	67.50	-4	4,942	-0.08%
2023/02/15	0	0.00	11	67.10	67.20	-11	5,110	-0.22%
2023/02/14	3	66.70	5	66.90	66.70	-2	5,099	-0.04%
2023/02/09	0	0.00	1	66.50	66.50	-1	5,098	-0.02%
2023/02/06	10	66.15	0	0.00	66.10	10	5,186	0.19%
2023/02/03	0	65.50	0	0.00	65.40	0	5,143	0.00%
2023/02/02	1	65.40	0	0.00	65.40	1	5,212	0.02%
2023/01/30	0	0.00	2.5	65.52	65.60	-2.5	5,172	-0.05%
2023/01/17	0	0.00	15	64.50	64.70	-15	5,134	-0.29%
2023/01/12	0	0.00	0.1	64.50	64.50	-0.1	5,310	0.00%
2023/01/11	0	0.00	8	64.58	64.50	-8	5,367	-0.15%
2023/01/10	0	0.00	2	64.60	64.50	-2	5,497	-0.04%
2023/01/09	0	0.00	11	64.57	64.80	-11	5,566	-0.20%
2023/01/06	0	0.00	12	63.93	64.00	-12	5,574	-0.22%
2023/01/04	0.5	63.20	1	63.80	63.50	-0.5	5,611	-0.01%
2022/12/30	1	63.60	0	0.00	63.50	1	5,676	0.02%
2022/12/27	1	63.60	0	0.00	63.60	1	5,809	0.02%
2022/12/26	0	63.60	41	64.00	63.80	-41	5,856	-0.70%
2022/12/23	0	0.00	5	64.00	64.20	-5	5,962	-0.08%
2022/12/22	0	0.00	1.2	64.17	64.00	-1.2	6,001	-0.02%
2022/12/21	2	63.20	1	63.60	63.70	1	5,819	0.02%
2022/12/19	0	0.00	2.1	63.23	63.80	-2.1	5,419	-0.04%
2022/12/14	0	0.00	1	63.70	63.30	-1	5,077	-0.02%
2022/12/09	1	62.10	1	62.70	63.10	0	5,270	0.00%
2022/12/08	0.2	62.15	2	62.00	62.20	-1.8	5,305	-0.03%
2022/12/07	1.1	63.45	1	63.30	63.00	0.1	5,366	0.00%
2022/12/05	0	62.30	3.2	62.31	63.50	-3.2	5,390	-0.06%
2022/12/02	0	61.70	0	0.00	61.90	0	5,361	0.00%
2022/12/01	1	62.00	8.1	61.60	61.70	-7.1	5,372	-0.13%
2022/11/30	0.1	61.10	2	61.50	62.00	-2	5,351	-0.04%
2022/11/29	1	61.20	0.1	60.50	61.50	1	5,417	0.02%
2022/11/28	0	0.00	2	60.15	60.70	-2	5,446	-0.04%
2022/11/25	2.1	60.15	1	60.30	60.20	1.1	5,454	0.02%
2022/11/24	0.1	60.00	0	0.00	60.20	0.1	5,506	0.00%
2022/11/22	3	59.07	0	0.00	59.30	3	5,533	0.05%
2022/11/21	1.5	59.53	0	0.00	59.40	1.5	5,504	0.03%
2022/11/17	1	59.80	0	0.00	60.30	1	5,470	0.02%
2022/11/16	0	0.00	2	60.30	60.40	-2	5,481	-0.04%
2022/11/15	0	0.00	1	60.70	60.60	-1	5,468	-0.02%
2022/11/14	0	0.00	2	60.35	60.40	-2	5,454	-0.04%
2022/11/11	1	59.70	1	59.90	60.00	0	5,398	0.00%
2022/11/10	0	0.00	3	58.47	58.70	-3	5,312	-0.06%
2022/11/09	0	0.00	1	58.30	58.40	-1	5,356	-0.02%
2022/11/08	1	57.90	1	58.00	58.10	0	5,399	0.00%
2022/11/07	3	57.50	1	57.40	57.70	2	5,423	0.04%
2022/11/04	2	56.10	0	0.00	56.90	2	5,440	0.04%
2022/11/03	3	56.43	0	0.00	56.40	3	5,432	0.06%
2022/11/01	2	58.45	1	58.30	58.40	1	5,431	0.02%
2022/10/31	1	57.90	5	58.40	59.00	-4	5,488	-0.07%
2022/10/28	0	0.00	1	57.10	56.70	-1	5,441	-0.02%
2022/10/27	1	56.40	0	0.00	56.70	1	5,454	0.02%
2022/10/26	0	0.00	1	56.60	56.70	-1	5,491	-0.02%
2022/10/25	25	56.21	2	56.65	56.20	23	5,495	0.42%
2022/10/24	0	0.00	2	57.00	56.90	-2	5,554	-0.04%
2022/10/20	1	54.70	0	0.00	55.90	1	5,525	0.02%
2022/10/19	2	56.30	4	56.85	56.70	-2	5,397	-0.04%
2022/10/18	5.1	56.86	2	56.55	56.60	3.1	5,355	0.06%
2022/10/17	2	57.70	21	57.69	57.60	-19	5,312	-0.36%
2022/10/14	1	57.40	1	58.20	57.30	0	5,331	0.00%
2022/10/13	0	0.00	1	57.00	57.20	-1	5,384	-0.02%
2022/10/11	1	57.40	1	57.60	57.30	0	5,491	0.00%
2022/10/07	4.2	58.43	0	0.00	58.20	4.2	5,426	0.08%
2022/10/06	1	58.50	3	58.97	59.00	-2	5,460	-0.04%
2022/10/05	4	59.60	0	0.00	59.30	4	5,456	0.07%
2022/10/04	0	59.30	0	0.00	59.10	0	5,430	0.00%
2022/10/03	0	57.50	0	0.00	57.50	0	5,383	0.00%
2022/09/30	1	58.60	1	58.90	58.50	0	5,397	0.00%
2022/09/29	5	59.00	0	0.00	59.20	5	5,353	0.09%
2022/09/28	0	59.80	0	0.00	59.20	0	5,353	0.00%
2022/09/27	1	59.40	1	60.20	59.50	0	5,346	0.00%
2022/09/26	0.3	59.80	0.1	59.70	59.30	0.2	5,384	0.00%
2022/09/23	58.5	60.62	0	0.00	60.40	58.5	5,451	1.07%
2022/09/22	8	61.38	0	0.00	61.50	8	5,844	0.14%
2022/09/21	1	63.40	0	0.00	63.10	1	5,881	0.02%
2022/09/19	1	63.30	1	63.70	63.10	0	5,783	0.00%
2022/09/16	2	63.05	1.1	63.57	63.50	0.9	5,743	0.02%
2022/09/15	5	63.60	2	64.10	63.70	3	5,614	0.05%
2022/09/14	3	63.77	0	0.00	63.40	3	5,603	0.05%
2022/09/13	0.1	65.20	23	65.21	65.50	-22.9	5,593	-0.41%
2022/09/12	1	63.80	4	64.23	63.90	-3	5,592	-0.05%
2022/09/08	6	63.95	0	0.00	63.70	6	5,677	0.11%
2022/09/06	0	0.00	1	64.50	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	2	64.20	64.50	-2	5,657	-0.04%
2022/09/02	1.5	62.57	0	0.00	62.10	1.5	5,585	0.03%
2022/09/01	1	62.70	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.90	0	0.00	63.60	1	5,551	0.02%
2022/08/29	0	0.00	6	63.12	63.30	-6	5,527	-0.11%
2022/08/26	1	64.20	0.1	64.30	64.20	0.9	5,538	0.02%
2022/08/24	0.1	64.40	0	0.00	63.60	0.1	5,601	0.00%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	4	63.90	64.20	-4	5,821	-0.07%
2022/08/19	1	62.70	0	0.00	63.00	1	5,807	0.02%
2022/08/18	2	62.50	1	63.00	63.00	1	5,827	0.02%
2022/08/16	2.3	62.48	0	0.00	62.20	2.3	5,858	0.04%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/12	0	0.00	5.1	64.79	64.50	-5.1	5,768	-0.09%
2022/08/11	0.1	63.80	0.4	63.78	63.70	-0.3	5,763	-0.01%
2022/08/09	0	0.00	1	62.80	62.70	-1	5,867	-0.02%
2022/08/08	2.2	61.83	1	61.80	62.10	1.2	5,938	0.02%
2022/08/03	1.1	63.00	1	63.10	63.10	0.1	6,229	0.00%
2022/08/02	0.2	62.35	2	62.50	63.00	-1.8	6,251	-0.03%
2022/08/01	0.2	62.51	1	62.50	62.30	-0.8	6,214	-0.01%
2022/07/29	0	0.00	1	62.20	62.20	-1	6,215	-0.02%
2022/07/28	28	61.90	40	61.90	62.30	-12	6,139	-0.20%
2022/07/26	0.5	60.80	0	0.00	60.80	0.5	6,119	0.01%
2022/07/22	2	60.25	0.1	60.70	60.90	1.9	6,252	0.03%
2022/07/21	0.1	60.00	8	60.34	60.50	-7.9	6,216	-0.13%
2022/07/20	2	59.10	0	0.00	59.40	2	6,235	0.03%
2022/07/18	0	0.00	0.1	58.60	58.70	-0.1	6,313	0.00%
2022/07/15	0	0.00	1	59.10	58.70	-1	6,324	-0.02%
2022/07/13	0	0.00	0.2	57.95	57.70	-0.2	6,420	0.00%
2022/07/12	1.1	56.58	1	56.70	56.70	0.1	6,400	0.00%
2022/07/11	1	57.10	0	0.00	57.40	1	6,416	0.02%
2022/07/08	0	0.00	1.2	57.58	57.40	-1.2	6,420	-0.02%
2022/07/07	0.1	56.00	1	56.30	56.70	-0.9	6,437	-0.01%
2022/07/06	2.1	55.77	1	55.70	55.10	1.1	6,481	0.02%
2022/07/05	6	55.87	5	56.26	56.40	1	6,465	0.02%
2022/07/04	1	55.70	0	56.10	55.70	1	6,456	0.02%
2022/07/01	3.3	57.38	2	57.50	57.10	1.3	6,479	0.02%
2022/06/30	17	57.95	2	57.49	57.00	15	6,414	0.23%
2022/06/29	12	67.08	2	66.80	66.80	10	6,015	0.17%
2022/06/28	1	68.20	0	0.00	68.20	1	5,905	0.02%
2022/06/24	0	0.00	0.1	68.62	68.50	-0.1	5,877	0.00%
2022/06/22	0	0.00	0.1	68.10	68.20	-0.1	5,915	0.00%
2022/06/21	0.2	68.70	0	0.00	69.10	0.2	6,024	0.00%
2022/06/20	3.1	68.47	0	0.00	68.30	3.1	6,034	0.05%
2022/06/17	0	0.00	4	69.50	69.90	-4	6,074	-0.07%
2022/06/16	1	69.49	2	69.69	68.80	-1	6,000	-0.02%
2022/06/15	0	69.00	1	69.10	68.80	-1	6,342	-0.02%
2022/06/14	0	0.00	2	68.70	68.60	-2	6,481	-0.03%
2022/06/13	0.4	68.10	0	0.00	68.70	0.4	6,625	0.01%
2022/06/10	1	68.81	0	0.00	68.70	1	6,724	0.02%
2022/06/07	1	68.80	1	69.30	69.20	0	7,129	0.00%
2022/06/06	1	69.10	0	0.00	69.50	1	7,135	0.01%
2022/06/01	0	0.00	4.1	69.40	69.20	-4.1	7,348	-0.06%
2022/05/31	0	0.00	0.1	68.40	69.60	-0.1	7,348	0.00%
2022/05/27	1	66.70	2	67.00	67.00	-1	7,128	-0.01%
2022/05/24	2.2	65.14	3	65.30	64.90	-0.8	7,279	-0.01%
2022/05/23	0.1	65.60	0	0.00	65.30	0.1	7,278	0.00%
2022/05/20	2	65.50	0	0.00	65.30	2	7,296	0.03%
2022/05/18	3	65.20	0.2	65.70	65.20	2.8	7,214	0.04%
2022/05/17	1.1	64.92	0	0.00	64.50	1.1	7,177	0.02%
2022/05/16	42	64.85	0	0.00	64.20	42	7,123	0.59%
2022/05/13	12	64.52	5	64.60	64.60	7	7,048	0.10%
2022/05/12	2	67.70	101	68.20	67.70	-99	6,802	-1.46%	大賣/
2022/05/11	1	68.80	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0.2	69.70	20	69.08	69.70	-19.8	6,755	-0.29%
2022/05/09	0	0.00	311	69.61	69.40	-311	6,795	-4.58%	大賣/鉅額交易
2022/05/06	1	69.90	0	0.00	70.60	1	6,771	0.01%
2022/05/05	2	70.75	0	0.00	70.90	2	6,821	0.03%
2022/05/04	1.2	70.50	0	0.00	70.50	1.2	6,845	0.02%
2022/05/03	4	70.20	0	0.00	70.40	4	6,908	0.06%
2022/04/29	1	70.00	0	0.00	70.30	1	6,988	0.01%
2022/04/28	4	69.05	0	0.00	69.40	4	7,031	0.06%
2022/04/27	0	0.00	10	70.15	69.90	-10	6,982	-0.14%
2022/04/25	1	70.10	10	70.30	70.50	-9	7,315	-0.12%
2022/04/20	0	0.00	0	71.20	70.70	0	7,091	0.00%
2022/04/19	0	0.00	1	70.50	70.00	-1	6,993	-0.01%
2022/04/18	0	0.00	2	70.20	70.50	-2	7,016	-0.03%
2022/04/13	0	0.00	1	71.30	71.50	-1	7,074	-0.01%
2022/04/12	0	0.00	1	71.10	71.00	-1	7,071	-0.01%
2022/04/11	0	0.00	2	70.90	70.80	-2	7,046	-0.03%
2022/04/07	3.4	71.32	2	71.40	71.10	1.4	7,028	0.02%
2022/04/06	1	71.60	10	71.58	71.60	-9	6,920	-0.13%
2022/03/31	0	0.00	2	72.30	72.40	-2	6,919	-0.03%
2022/03/30	0	72.70	0	0.00	72.70	0	6,873	0.00%
2022/03/29	5	72.80	3	72.70	72.80	2	6,864	0.03%
2022/03/28	1	72.30	0	0.00	72.80	1	6,831	0.01%
2022/03/25	0	0.00	11	73.59	73.60	-11	6,816	-0.16%
2022/03/24	86	73.07	13	73.01	73.60	73	6,793	1.07%
2022/03/23	14	72.60	0	0.00	73.00	14	6,702	0.21%
2022/03/22	0	0.00	16.5	71.94	72.80	-16.5	6,628	-0.25%
2022/03/21	0.4	71.80	0.2	71.80	71.90	0.3	6,518	0.00%
2022/03/18	0	0.00	1	72.90	72.80	-1	6,492	-0.02%
2022/03/17	0	0.00	3	72.70	72.90	-3	6,112	-0.05%
2022/03/16	5	71.60	45	71.69	72.10	-40	5,956	-0.67%
2022/03/15	1.5	71.30	3	71.17	71.60	-1.5	5,852	-0.03%
2022/03/14	2	71.00	5.1	71.07	71.60	-3.1	5,755	-0.05%
2022/03/11	14	70.60	9.6	70.45	70.40	4.4	5,584	0.08%
2022/03/10	0	0.00	4	69.50	69.60	-4	5,413	-0.07%
2022/03/09	1	68.60	1	68.90	68.90	0	5,413	0.00%
2022/03/08	3.1	68.43	5	68.44	68.60	-1.9	5,452	-0.03%
2022/03/07	13	67.92	0	0.00	67.60	13	5,354	0.24%
2022/03/04	5	69.54	1	69.60	69.70	4	5,362	0.07%
2022/03/03	6	69.97	6	70.02	70.20	0	5,392	0.00%
2022/03/02	0.4	69.80	0	0.00	69.90	0.4	5,409	0.01%
2022/03/01	0	0.00	2	70.35	70.30	-2	5,422	-0.04%
2022/02/24	0.1	68.98	5	69.10	69.00	-4.9	5,286	-0.09%
2022/02/23	0.1	70.00	0	0.00	69.80	0.1	5,235	0.00%
2022/02/22	9	69.64	11	69.60	69.60	-2	5,238	-0.04%
2022/02/21	0.2	70.10	0	0.00	70.10	0.2	5,236	0.00%
2022/02/18	0.1	70.00	1	69.90	70.10	-1	5,306	-0.02%
2022/02/17	0	0.00	6	70.23	70.30	-6	5,349	-0.11%
2022/02/16	0	0.00	2	69.90	69.80	-2	5,368	-0.04%
2022/02/15	5	69.28	0	0.00	69.10	5	5,457	0.09%
2022/02/14	4	69.40	0	0.00	69.60	4	5,494	0.07%
2022/02/11	3.4	70.49	1	70.50	70.60	2.4	5,513	0.04%
2022/02/10	0	0.00	2	71.05	70.80	-2	5,540	-0.04%
2022/02/09	0	0.00	20	70.10	70.80	-20	5,515	-0.36%
2022/01/26	1	69.50	20	69.63	69.30	-19	5,489	-0.35%
2022/01/25	0	0.00	5	69.72	69.90	-5	5,829	-0.09%
2022/01/24	1	70.70	6	70.02	70.80	-5	5,792	-0.09%
2022/01/21	0	0.00	12.2	69.94	70.40	-12.2	5,745	-0.21%
2022/01/20	0	0.00	2.2	70.74	70.90	-2.2	5,651	-0.04%
2022/01/19	5	70.68	13	70.95	71.00	-8	5,613	-0.14%
2022/01/18	9.3	70.18	29.4	70.03	70.40	-20.1	5,451	-0.37%
2022/01/17	1	69.00	0.1	69.10	69.00	0.9	5,157	0.02%
2022/01/14	2	69.20	1.9	69.27	69.00	0.1	5,171	0.00%
2022/01/13	0	68.95	0	0.00	69.30	0	5,198	0.00%
2022/01/12	0	68.70	2.1	68.71	69.30	-2.1	5,218	-0.04%
2022/01/11	5	69.20	16	68.88	69.10	-11	5,242	-0.21%
2022/01/07	0	68.80	0	0.00	69.10	0	5,255	0.00%
2022/01/06	10.3	69.00	0	0.00	69.30	10.3	5,247	0.20%
2022/01/05	3	68.80	1.3	68.55	68.90	1.7	5,207	0.03%
2022/01/04	6.1	68.46	4.1	68.26	68.30	2	5,251	0.04%
2022/01/03	1.8	69.02	0	0.00	68.90	1.8	5,199	0.04%
2021/12/30	2	69.10	0	0.00	69.10	2	5,216	0.04%
2021/12/28	0	0.00	1.2	69.17	69.40	-1.2	5,246	-0.02%
2021/12/27	0	0.00	5	68.90	69.00	-5	5,221	-0.10%
2021/12/24	0.1	68.60	5	68.80	68.70	-4.9	5,246	-0.09%
2021/12/23	1	68.40	1	68.60	68.70	0	5,275	0.00%
2021/12/22	0	0.00	3.1	68.47	68.50	-3.1	5,294	-0.06%
2021/12/21	0.1	68.50	9	68.68	68.70	-8.9	5,306	-0.17%
2021/12/17	0.3	67.93	1	68.10	68.20	-0.7	5,402	-0.01%
2021/12/16	0	0.00	0.2	67.80	67.90	-0.2	5,404	0.00%
2021/12/14	0	0.00	2	67.50	67.50	-2	5,527	-0.04%
2021/12/10	2	68.05	14.2	68.30	67.90	-12.2	5,489	-0.22%
2021/12/09	4	67.90	0	0.00	68.00	4	5,482	0.07%
2021/12/08	1	67.10	0	0.00	67.10	1	5,438	0.02%
2021/12/03	0.1	66.70	0	0.00	66.40	0.1	5,382	0.00%
2021/12/02	4.1	66.44	10	66.80	66.40	-5.9	5,331	-0.11%
2021/12/01	2.5	66.76	0	0.00	66.90	2.5	5,259	0.05%
2021/11/30	2.1	66.81	1	67.20	66.60	1.1	5,250	0.02%
2021/11/29	0	67.20	4	66.70	67.00	-4	5,112	-0.08%
2021/11/25	2	67.65	1.2	67.84	67.80	0.8	5,201	0.02%
2021/11/24	3	68.07	2	68.10	68.10	1	5,184	0.02%
2021/11/23	2	68.25	2.2	68.39	68.30	-0.2	5,190	0.00%
2021/11/22	9	68.47	56.1	68.46	68.20	-47.1	5,195	-0.91%
2021/11/18	0.1	68.20	0	0.00	68.30	0.1	5,245	0.00%
2021/11/17	52	68.12	0	0.00	68.00	52	5,224	1.00%
2021/11/16	3	68.40	2	68.20	68.40	1	5,203	0.02%
2021/11/15	3.1	67.90	7	68.19	68.00	-3.9	5,251	-0.07%
2021/11/12	4	67.05	4	67.10	67.70	0	5,276	0.00%
2021/11/11	3.5	67.92	3	67.60	67.90	0.5	5,244	0.01%
2021/11/10	1	68.50	2	68.65	68.40	-1	5,304	-0.02%
2021/11/09	0.1	68.50	0	0.00	69.00	0.1	5,375	0.00%
2021/11/08	0.1	68.50	0	0.00	68.50	0.1	5,461	0.00%
2021/11/05	4	68.50	5	68.76	69.00	-1	5,496	-0.02%
2021/11/04	2	69.30	0.2	69.30	69.30	1.8	5,483	0.03%
2021/11/03	3.4	69.27	2.3	69.45	69.50	1.2	5,504	0.02%
2021/11/02	5	69.70	15.3	70.25	69.30	-10.3	5,477	-0.19%
2021/11/01	0	67.80	2	67.80	68.10	-2	5,329	-0.04%
2021/10/29	2	67.60	0	0.00	68.00	2	5,344	0.04%
2021/10/26	1	67.60	0.1	67.70	67.90	0.9	5,448	0.02%
2021/10/22	1	67.20	2	67.30	67.40	-1	5,540	-0.02%
2021/10/21	1	67.40	0.3	67.98	67.40	0.7	5,629	0.01%
2021/10/20	0	0.00	4	68.11	67.80	-4	5,599	-0.07%
2021/10/19	0	0.00	1	68.10	67.90	-1	5,613	-0.02%
2021/10/15	0	0.00	4	67.75	67.70	-4	5,681	-0.07%
2021/10/13	0	0.00	5.3	67.80	67.80	-5.3	5,744	-0.09%
2021/10/12	0	0.00	10	67.50	67.70	-10	5,787	-0.17%
2021/10/07	15	66.87	11	67.02	66.80	4	5,886	0.07%
2021/10/06	0	0.00	2	66.15	66.50	-2	6,001	-0.03%
2021/10/05	0	0.00	2	65.95	66.40	-2	6,142	-0.03%
2021/10/04	0	66.50	0	0.00	66.10	0	6,293	0.00%
2021/10/01	1.5	65.96	0	0.00	66.00	1.5	6,320	0.02%
2021/09/29	2	65.75	5	65.70	65.80	-3	6,376	-0.05%
2021/09/28	3	66.83	0	0.00	66.50	3	6,517	0.05%
2021/09/27	1	67.10	1	67.40	67.20	0	6,647	0.00%
2021/09/24	3	67.53	11.2	67.29	67.10	-8.2	6,925	-0.12%
2021/09/23	2	66.40	5	65.80	66.10	-3	7,370	-0.04%
2021/09/22	4	65.08	2	65.35	65.60	2	7,624	0.03%
2021/09/17	6	64.70	1	65.10	64.70	5	7,717	0.06%
2021/09/16	0	64.90	10	64.80	64.90	-10	7,809	-0.13%
2021/09/15	0	0.00	0.2	64.90	64.60	-0.2	7,936	0.00%
2021/09/14	2	64.80	0	0.00	64.50	2	8,037	0.03%
2021/09/13	2	64.60	1	64.70	65.20	1	8,176	0.01%
2021/09/10	0	0.00	2	65.00	65.00	-2	8,303	-0.02%
2021/09/09	11	63.83	0	0.00	64.20	11	8,495	0.13%
2021/09/08	3	64.47	1	64.90	64.40	2	8,506	0.02%
2021/09/07	2	64.95	1	65.10	65.10	1	8,576	0.01%
2021/09/06	2	65.30	2	65.45	65.30	0	8,622	0.00%
2021/09/03	1	65.10	0	0.00	65.30	1	8,711	0.01%
2021/09/02	0.5	64.90	0	0.00	64.50	0.5	8,730	0.01%
2021/09/01	6	64.68	4	65.03	64.90	2	8,760	0.02%
2021/08/30	1	64.40	16	64.51	64.60	-15	8,683	-0.17%
2021/08/27	4	64.60	0	0.00	64.70	4	8,706	0.05%
2021/08/26	6	64.62	10	64.70	64.60	-4	8,732	-0.05%
2021/08/25	4	64.23	1	64.40	64.30	3	8,778	0.03%
2021/08/24	6	64.87	4	65.10	64.90	2	8,764	0.02%
2021/08/23	2.1	64.56	25	64.50	64.50	-22.9	8,846	-0.26%
2021/08/20	1	64.30	0	0.00	64.20	1	8,974	0.01%
2021/08/19	6.3	64.41	6	64.50	64.50	0.3	9,122	0.00%
2021/08/18	6.1	63.89	12	63.86	64.10	-5.9	9,144	-0.06%
2021/08/17	3.1	64.17	1	64.10	64.50	2.1	9,221	0.02%
2021/08/16	14	64.86	0	0.00	64.50	14	9,212	0.15%
2021/08/13	29.5	66.19	30	65.77	65.70	-0.5	9,230	-0.01%
2021/08/12	14	66.71	0	0.00	66.60	14	9,300	0.15%
2021/08/11	3	67.80	15	67.99	67.80	-12	9,333	-0.13%
2021/08/10	0	67.60	3	67.37	68.00	-3	9,357	-0.03%
2021/08/09	2	67.65	0	0.00	67.50	2	9,527	0.02%
2021/08/06	60.3	68.21	11	68.39	68.30	49.3	9,564	0.51%
2021/08/05	79	68.52	7	68.39	68.80	72	9,788	0.74%
2021/08/04	10.1	66.90	0	0.00	67.20	10.1	10,213	0.10%
2021/08/03	3.3	66.84	0	67.20	67.10	3.3	10,434	0.03%
2021/08/02	2	67.10	0	0.00	67.10	2	10,492	0.02%
2021/07/30	3.1	67.08	1	67.00	67.30	2.1	10,571	0.02%
2021/07/29	9.1	67.36	1	67.80	67.60	8.1	10,767	0.08%
2021/07/28	6	67.28	6	67.37	67.80	0	10,891	0.00%
2021/07/27	0	68.00	4	68.00	68.00	-4	11,112	-0.04%
2021/07/26	1	66.80	0	0.00	66.90	1	11,257	0.01%
2021/07/23	1	66.90	5	67.20	66.80	-4	11,392	-0.04%
2021/07/22	202.1	66.90	0	0.00	67.10	202.1	11,465	1.76%	大買/鉅額交易
2021/07/21	8.2	67.08	1	67.20	67.20	7.2	11,550	0.06%
2021/07/20	26	67.30	18	67.30	67.20	8	11,656	0.07%
2021/07/19	2	67.60	2	67.50	67.90	0	11,774	0.00%
2021/07/16	0.5	68.06	2	67.80	68.00	-1.5	12,296	-0.01%
2021/07/15	20.1	67.82	4	67.80	67.90	16.1	12,418	0.13%
2021/07/14	8	67.50	1	67.60	67.80	7	12,453	0.06%
2021/07/13	1.1	67.91	1	67.90	68.00	0.1	12,488	0.00%
2021/07/12	9	67.06	21	67.60	66.90	-12	12,472	-0.10%
2021/07/09	10.6	67.72	3	67.47	67.60	7.6	12,388	0.06%
2021/07/08	23	68.13	2	68.10	68.10	21	12,472	0.17%
2021/07/07	13	68.08	16	68.10	68.30	-3	12,569	-0.02%
2021/07/06	7	68.36	40	68.30	68.30	-33	12,718	-0.26%
2021/07/05	45	67.94	4.7	68.34	68.70	40.3	12,813	0.31%
2021/07/02	11.5	67.96	4	67.95	68.00	7.5	12,858	0.06%
2021/07/01	20.5	68.35	0	0.00	68.30	20.5	12,921	0.16%
2021/06/30	37.2	68.83	1	69.60	68.80	36.2	12,878	0.28%
2021/06/29	8	73.75	21	73.66	73.70	-13	12,478	-0.10%
2021/06/28	7	74.04	0	0.00	74.00	7	12,325	0.06%
2021/06/25	4	74.65	8	74.70	74.50	-4	12,356	-0.03%
2021/06/24	3	74.77	9	74.90	74.50	-6	12,490	-0.05%
2021/06/23	6	74.43	6	74.50	74.60	0	13,119	0.00%
2021/06/22	1	74.30	5	74.62	74.30	-4	13,325	-0.03%
2021/06/21	5	73.86	52	73.72	74.40	-47	13,359	-0.35%
2021/06/18	0	0.00	2	74.55	74.70	-2	13,457	-0.01%
2021/06/17	6	73.42	1	73.60	74.00	5	13,494	0.04%
2021/06/16	10	72.90	8	73.61	73.80	2	13,793	0.01%
2021/06/15	20	72.60	0	0.00	73.00	20	14,090	0.14%
2021/06/11	32	72.70	22	72.51	72.30	10	14,259	0.07%
2021/06/10	7	73.01	0	0.00	73.00	7	14,363	0.05%
2021/06/09	2	72.90	2	72.80	72.70	0	14,498	0.00%
2021/06/08	0.1	73.30	2	73.25	73.50	-1.9	14,816	-0.01%
2021/06/07	0	0.00	7	73.23	72.90	-7	15,404	-0.05%
2021/06/04	3.1	73.49	1	73.50	73.40	2.1	15,470	0.01%
2021/06/03	20.1	73.77	1	73.60	73.50	19.1	15,584	0.12%
2021/06/02	0	0.00	4	73.70	73.60	-4	15,739	-0.03%
2021/06/01	2.4	73.58	4	73.63	73.80	-1.6	15,892	-0.01%
2021/05/31	0.2	73.00	1	72.80	73.50	-0.8	15,999	0.00%
2021/05/28	0	73.20	14	73.21	73.20	-14	16,099	-0.09%
2021/05/27	11.1	73.00	2.1	72.81	73.20	9	16,226	0.06%
2021/05/26	6	73.05	1.4	73.06	73.30	4.6	16,505	0.03%
2021/05/25	5.2	72.82	11	72.60	72.90	-5.8	16,687	-0.03%
2021/05/24	0	0.00	4	72.65	72.70	-4	16,815	-0.02%
2021/05/21	1	72.70	4.8	72.61	72.50	-3.8	16,964	-0.02%
2021/05/20	3.1	72.03	19.1	72.11	72.10	-16	17,089	-0.09%
2021/05/19	1	71.60	8.3	71.25	71.50	-7.3	17,153	-0.04%
2021/05/18	2	70.20	0	0.00	70.20	2	17,358	0.01%
2021/05/17	9.1	69.28	10	68.67	68.40	-0.9	17,964	0.00%
2021/05/14	0.3	70.70	2	70.25	70.60	-1.7	17,941	-0.01%
2021/05/13	42	70.47	2	70.60	70.10	40	18,054	0.22%
2021/05/12	3.5	71.19	23.2	70.96	71.10	-19.6	17,959	-0.11%
2021/05/11	14.5	69.67	3	69.43	69.30	11.5	17,558	0.07%
2021/05/10	5.1	70.63	8	70.70	70.60	-2.9	17,580	-0.02%
2021/05/07	8	70.73	6.2	70.55	71.10	1.8	18,197	0.01%
2021/05/06	17	70.39	6.7	70.26	69.70	10.3	19,274	0.05%
2021/05/05	6.5	71.08	1	71.20	70.80	5.5	19,804	0.03%
2021/05/04	10.5	71.46	14	71.43	71.50	-3.5	20,037	-0.02%
2021/05/03	26.6	72.50	2	72.90	72.20	24.6	20,055	0.12%
2021/04/29	4.1	74.16	9.1	74.03	73.60	-5	20,347	-0.02%
2021/04/28	1.5	73.53	11	73.72	73.60	-9.5	20,672	-0.05%
2021/04/27	15.1	73.21	5	73.30	73.30	10.1	21,355	0.05%
2021/04/26	35	73.51	9	73.55	73.60	26	21,679	0.12%
2021/04/23	10.2	74.00	0.6	73.83	73.90	9.6	22,419	0.04%
2021/04/22	19	74.83	18.3	75.11	74.10	0.7	24,604	0.00%
2021/04/21	10.1	74.19	3	74.30	74.30	7.1	25,484	0.03%
2021/04/20	3	73.73	3	73.73	74.00	0	26,144	0.00%
2021/04/19	1	73.70	7	73.69	73.80	-6	26,288	-0.02%
2021/04/16	5	73.34	17	73.34	73.50	-12	26,368	-0.05%
2021/04/15	11	73.00	4	72.98	73.00	7	26,429	0.03%
2021/04/14	8	72.68	7	73.04	73.20	1	26,434	0.00%
2021/04/13	5	72.76	17	72.64	72.50	-12	26,365	-0.05%
2021/04/12	16	72.69	6	72.95	72.70	10	26,479	0.04%
2021/04/09	10	73.31	10	73.34	73.30	0	26,461	0.00%
2021/04/08	9.1	73.65	9	73.69	73.60	0.1	26,327	0.00%
2021/04/07	19	72.68	13	72.62	72.80	6	26,181	0.02%
2021/04/06	24.4	73.26	1	73.40	73.00	23.4	26,030	0.09%
2021/04/01	20.3	73.66	5	73.58	73.50	15.3	25,829	0.06%
2021/03/31	11	73.99	17	73.95	74.10	-6	25,726	-0.02%
2021/03/30	12	73.57	9	73.44	73.70	3	25,623	0.01%
2021/03/29	19	73.65	14	73.67	73.60	5	25,510	0.02%
2021/03/26	50.5	73.88	28	73.69	73.80	22.5	25,357	0.09%
2021/03/25	0	0.00	32	74.91	75.70	-32	24,820	-0.13%
2021/03/24	21	74.19	2	74.50	74.20	19	24,692	0.08%
2021/03/23	8	73.85	4	73.95	74.00	4	24,594	0.02%
2021/03/22	8	74.23	1	74.30	74.00	7	24,491	0.03%
2021/03/19	6.5	74.55	7	74.73	75.00	-0.5	24,545	0.00%
2021/03/18	18.6	74.16	8.1	74.12	74.30	10.5	24,358	0.04%
2021/03/17	17	72.44	2	72.25	72.30	15	24,366	0.06%
2021/03/16	26	71.81	3	71.93	71.50	23	24,370	0.09%
2021/03/15	25.2	71.49	25.1	71.73	71.50	0.1	24,405	0.00%
2021/03/12	41.2	71.25	25.5	71.36	71.40	15.7	24,426	0.06%
2021/03/11	29.3	71.51	38	71.63	72.00	-8.7	24,483	-0.04%
2021/03/10	8	74.26	2	74.20	73.90	6	23,998	0.03%
2021/03/09	7	72.99	9	73.06	72.80	-2	23,975	-0.01%
2021/03/08	1	73.40	0	0.00	73.20	1	23,979	0.00%
2021/03/05	3	73.50	4	73.73	73.50	-1	23,936	0.00%
2021/03/04	9.1	74.47	0	0.00	74.30	9.1	23,982	0.04%
2021/03/03	10.1	74.98	3	74.77	75.50	7.1	23,918	0.03%
2021/03/02	12.2	74.37	3	74.30	73.90	9.2	23,861	0.04%
2021/02/26	18.3	74.92	1	74.60	74.60	17.3	23,754	0.07%
2021/02/25	26.1	76.11	6	76.10	75.90	20.1	23,456	0.09%
2021/02/24	8	76.15	5	76.04	76.00	3	23,325	0.01%
2021/02/23	10.1	75.00	4.7	75.21	75.10	5.4	23,270	0.02%
2021/02/22	30.1	76.15	16	76.06	75.80	14.1	23,118	0.06%
2021/02/19	15	75.90	6.6	75.97	76.10	8.4	22,985	0.04%
2021/02/18	26.1	75.49	6	75.47	75.40	20.1	22,853	0.09%
2021/02/17	23.2	76.31	9	75.61	75.20	14.2	22,678	0.06%
2021/02/05	10	78.45	3.5	78.47	78.40	6.5	22,274	0.03%
2021/02/04	19	78.83	6	78.73	78.90	13	22,157	0.06%
2021/02/03	2.1	78.06	3.4	78.27	78.20	-1.3	22,161	-0.01%
2021/02/02	17.5	78.46	0	78.40	78.10	17.5	22,341	0.08%
2021/02/01	7	77.67	3.2	77.68	78.00	3.9	22,368	0.02%
2021/01/29	54.2	81.15	43	80.70	78.40	11.2	22,106	0.05%
2021/01/28	46	81.67	52.1	82.14	81.50	-6.1	21,406	-0.03%
2021/01/27	27.2	79.79	26.4	80.77	81.10	0.8	20,213	0.00%
2021/01/26	20	78.23	11	78.09	77.70	9	19,412	0.05%
2021/01/25	11	77.43	7	77.53	78.00	4	19,027	0.02%
2021/01/22	17.1	77.43	8	77.16	77.60	9.1	18,789	0.05%
2021/01/21	14.4	77.45	60.2	77.72	77.00	-45.8	18,280	-0.25%
2021/01/20	63.7	76.55	87	77.19	76.00	-23.3	17,816	-0.13%
2021/01/19	44.2	79.29	16	79.09	79.00	28.2	17,029	0.17%
2021/01/18	41.1	79.14	5.8	78.69	79.00	35.3	16,570	0.21%
2021/01/15	93.1	81.95	55	81.99	80.40	38.1	15,678	0.24%
2021/01/14	41	76.50	77	77.55	77.90	-36	13,423	-0.27%
2021/01/13	33	69.88	38	70.49	70.90	-5	12,034	-0.04%
2021/01/12	11	67.27	25	67.42	67.50	-14	11,175	-0.13%
2021/01/11	3	66.73	4	67.08	67.30	-1	10,964	-0.01%
2021/01/08	5	67.20	4	67.48	67.40	1	10,765	0.01%
2021/01/07	1	66.70	0	0.00	66.80	1	10,613	0.01%
2021/01/06	11	66.89	1	67.40	66.70	10	10,633	0.09%
2021/01/05	10	66.86	0	0.00	66.80	10	10,501	0.10%
2021/01/04	10	67.70	2	67.60	68.00	8	10,269	0.08%
2020/12/30	6	66.78	0	0.00	67.50	6	10,034	0.06%
2020/12/29	14	67.59	0	0.00	67.10	14	9,957	0.14%
2020/12/28	4	68.00	11	68.00	68.00	-7	9,906	-0.07%
2020/12/25	13	67.69	5	67.40	67.80	8	9,956	0.08%
2020/12/24	1	66.90	0	0.00	66.80	1	9,924	0.01%
2020/12/23	2	66.50	0	0.00	66.80	2	9,889	0.02%
2020/12/22	6	66.48	1	65.90	66.20	5	9,905	0.05%
2020/12/21	31	65.66	16	66.19	66.20	15	9,896	0.15%
2020/12/18	0	0.00	11	67.52	66.70	-11	9,762	-0.11%
2020/12/17	4	67.78	1	68.00	67.90	3	9,618	0.03%
2020/12/16	2	68.60	1	68.50	68.50	1	9,602	0.01%
2020/12/15	21	68.30	21	67.55	67.30	0	9,669	0.00%
2020/12/14	8	69.66	2	70.25	69.60	6	9,443	0.06%
2020/12/11	27	70.67	27	70.26	69.90	0	9,331	0.00%
2020/12/10	6	68.75	6.2	69.14	69.40	-0.2	8,938	0.00%
2020/12/09	4	69.18	14	69.11	69.40	-10	8,781	-0.11%
2020/12/08	7.2	68.46	10	68.62	68.40	-2.8	8,606	-0.03%
2020/12/07	9	68.54	18	68.23	68.80	-9	8,455	-0.11%
2020/12/04	14	66.65	25	66.60	66.60	-11	8,094	-0.14%
2020/12/03	2	66.00	1	66.00	66.10	1	8,018	0.01%
2020/12/02	8	66.33	3	66.10	66.40	5	7,971	0.06%
2020/12/01	9	64.87	3	65.17	65.50	6	7,857	0.08%
2020/11/30	8	66.38	3	66.20	65.30	5	7,741	0.06%
2020/11/27	12	66.54	3	66.60	66.50	9	7,551	0.12%
2020/11/26	4	66.10	3	66.33	66.50	1	7,521	0.01%
2020/11/25	18	65.99	2	65.80	65.90	16	7,510	0.21%
2020/11/24	15	66.05	3	66.07	66.20	12	7,477	0.16%
2020/11/23	19	65.85	5	66.10	65.90	14	7,358	0.19%
2020/11/20	6	65.73	4	65.80	65.60	2	7,246	0.03%
2020/11/19	9	65.04	8	65.10	65.00	1	7,129	0.01%
2020/11/18	0	0.00	1	65.00	65.30	-1	7,205	-0.01%
2020/11/17	0	0.00	8	65.08	65.00	-8	7,243	-0.11%
2020/11/16	3.5	64.91	8.2	64.96	65.00	-4.7	7,368	-0.06%
2020/11/13	11	63.83	28	63.98	64.10	-17	7,365	-0.23%
2020/11/11	5	61.62	1	62.20	62.50	4	7,841	0.05%
2020/11/10	10	60.46	19	60.29	60.30	-9	8,501	-0.11%
2020/11/09	14	61.66	22	62.62	60.90	-8	8,160	-0.10%
2020/11/06	2	62.15	0	0.00	62.20	2	7,951	0.03%
2020/11/05	0	0.00	1	62.20	62.30	-1	8,012	-0.01%
2020/11/04	10	62.10	0	0.00	62.30	10	8,066	0.12%
2020/11/03	10	62.20	3	62.50	62.40	7	8,181	0.09%
2020/11/02	0	0.00	1	61.80	62.20	-1	8,331	-0.01%
2020/10/30	4	61.65	8	61.55	61.50	-4	8,537	-0.05%
2020/10/29	1	61.90	0	0.00	61.90	1	8,543	0.01%
2020/10/28	3	62.37	1	62.90	62.30	2	8,639	0.02%
2020/10/26	1	62.30	0	0.00	62.30	1	8,767	0.01%
2020/10/23	17	62.48	2	62.70	62.40	15	8,830	0.17%
2020/10/22	2	62.25	0	0.00	62.30	2	8,865	0.02%
2020/10/21	2	63.00	1	63.60	62.80	1	8,820	0.01%
2020/10/19	3	63.63	1	63.90	63.50	2	8,992	0.02%
2020/10/15	1	63.20	0	0.00	63.10	1	9,382	0.01%
2020/10/14	6	64.07	2	64.60	63.70	4	9,365	0.04%
2020/10/13	2	63.95	0	0.00	64.20	2	9,314	0.02%
2020/10/12	0	0.00	1	64.10	64.10	-1	9,380	-0.01%
2020/10/08	2	63.80	6	63.82	64.00	-4	9,392	-0.04%
2020/10/07	1	63.40	1	63.60	63.40	0	9,439	0.00%
2020/10/06	1	63.50	1	63.80	63.80	0	9,513	0.00%
2020/10/05	1	63.30	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0.1	63.80	42	63.03	63.80	-41.9	9,703	-0.43%
2020/09/29	0	0.00	11	62.95	62.90	-11	9,763	-0.11%
2020/09/28	3	62.03	1	62.20	62.20	2	9,840	0.02%
2020/09/25	7	61.29	0	0.00	61.30	7	9,978	0.07%
2020/09/24	10	61.66	2	61.65	61.50	8	10,068	0.08%
2020/09/23	6	62.87	0	0.00	63.00	6	10,071	0.06%
2020/09/21	7	64.41	2	64.80	64.20	5	11,198	0.04%
2020/09/18	0	0.00	7	64.81	65.60	-7	11,465	-0.06%
2020/09/17	2	64.00	1	64.20	63.90	1	11,566	0.01%
2020/09/16	0	0.00	5	64.20	64.00	-5	11,769	-0.04%
2020/09/15	2	64.10	0	0.00	63.90	2	11,987	0.02%
2020/09/14	0	0.00	13	63.68	63.80	-13	12,033	-0.11%
2020/09/11	7	62.86	0	0.00	62.80	7	12,060	0.06%
2020/09/10	6	62.73	0	0.00	62.80	6	12,134	0.05%
2020/09/08	10	62.90	10	63.40	63.10	0	12,530	0.00%
2020/09/07	0	0.00	1	62.80	62.90	-1	12,889	-0.01%
2020/09/03	3	63.90	2	64.05	63.70	1	13,012	0.01%
2020/09/01	1	63.20	2	63.30	63.50	-1	13,101	-0.01%
2020/08/31	3	62.50	0	0.00	62.50	3	13,183	0.02%
2020/08/28	6	62.78	1	63.10	62.90	5	13,242	0.04%
2020/08/27	0	0.00	20.1	63.70	63.90	-20.1	13,210	-0.15%
2020/08/26	1	63.40	0.3	63.60	63.60	0.7	13,311	0.01%
2020/08/25	3	63.90	1	64.30	63.80	2	13,476	0.01%
2020/08/24	14	63.39	0	0.00	63.30	14	13,484	0.10%
2020/08/21	21	64.62	6	65.18	64.40	15	13,382	0.11%
2020/08/20	20	64.21	3	64.97	64.00	17	13,352	0.13%
2020/08/19	5	67.24	4	67.88	66.60	1	13,179	0.01%
2020/08/18	3	68.27	3	67.80	67.70	0	13,092	0.00%
2020/08/17	12	68.88	27	68.54	69.10	-15	13,050	-0.11%
2020/08/14	10	66.06	101	66.48	66.70	-91	12,536	-0.73%	大賣/
2020/08/12	1	62.00	4	62.20	62.10	-3	11,973	-0.03%
2020/08/11	16	62.64	0	0.00	62.00	16	12,059	0.13%
2020/08/10	1	63.50	0	0.00	63.60	1	12,418	0.01%
2020/08/07	3	63.40	3	63.60	63.60	0	12,421	0.00%
2020/08/06	4	63.85	6	64.12	64.00	-2	12,425	-0.02%
2020/08/05	9	63.79	17	64.11	63.40	-8	12,453	-0.06%
2020/08/04	4	63.93	4	63.83	63.80	0	12,389	0.00%
2020/08/03	0	0.00	1	62.20	62.10	-1	12,256	-0.01%
2020/07/31	6	61.72	1	61.70	61.70	5	12,209	0.04%
2020/07/30	1	60.40	6	60.88	61.30	-5	12,140	-0.04%
2020/07/29	3	60.40	0	0.00	60.10	3	12,083	0.02%
2020/07/27	5	60.50	1	60.90	60.40	4	12,154	0.03%
2020/07/24	6	61.28	4	61.73	61.20	2	12,241	0.02%
2020/07/23	5	62.10	3	62.40	62.20	2	12,237	0.02%
2020/07/22	9	61.93	1	61.90	61.90	8	12,201	0.07%
2020/07/21	6	61.15	21	61.66	61.20	-15	12,219	-0.12%
2020/07/20	16	62.28	0	0.00	61.50	16	12,115	0.13%
2020/07/17	3	64.13	1	64.40	64.00	2	11,970	0.02%
2020/07/16	8	64.21	7	64.47	64.10	1	12,076	0.01%
2020/07/15	14	64.11	1	64.10	63.90	13	12,107	0.11%
2020/07/14	101	65.20	60	64.65	64.70	41	12,193	0.34%	大買/
2020/07/13	2	64.45	2	64.65	64.80	0	12,260	0.00%
2020/07/10	13	64.10	5	64.14	63.70	8	12,339	0.06%
2020/07/09	6	65.22	1	65.00	64.80	5	12,411	0.04%
2020/07/08	10	65.05	4	65.10	65.10	6	12,351	0.05%
2020/07/07	11	65.31	1	66.90	65.60	10	12,272	0.08%
2020/07/06	4	66.45	7	67.20	66.50	-3	12,140	-0.02%
2020/07/03	5	66.06	11	65.99	66.10	-6	12,122	-0.05%
2020/07/02	4	65.05	3	65.17	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	52	64.98	9	64.83	64.00	43	12,039	0.36%
2020/06/29	31	69.82	23	69.89	69.80	8	11,418	0.07%
2020/06/24	4	70.40	6	70.20	70.10	-2	11,148	-0.02%
2020/06/23	6	70.10	14	70.52	70.00	-8	11,187	-0.07%
2020/06/22	5	69.90	20	70.14	70.10	-15	10,980	-0.14%
2020/06/19	2	68.55	1	68.80	68.80	1	10,829	0.01%
2020/06/18	2	68.85	0	0.00	68.90	2	10,687	0.02%
2020/06/17	2	68.55	0	0.00	68.60	2	10,682	0.02%
2020/06/16	1	68.80	5	69.00	68.60	-4	10,759	-0.04%
2020/06/15	8	68.86	1	68.70	67.80	7	10,819	0.06%
2020/06/12	3	68.90	2	67.95	69.10	1	10,733	0.01%
2020/06/11	13	67.92	25	70.26	67.80	-12	10,583	-0.11%
2020/06/10	0	0.00	5	66.70	67.00	-5	10,270	-0.05%
2020/06/09	11	66.18	2	66.00	66.00	9	10,382	0.09%
2020/06/08	2	66.80	1	66.60	66.80	1	10,395	0.01%
2020/06/05	3	66.03	6.1	66.19	66.30	-3.1	10,372	-0.03%
2020/06/04	1	66.50	9	66.61	66.40	-8	10,458	-0.08%
2020/06/03	10	66.42	13	66.39	66.10	-3	10,478	-0.03%
2020/06/02	0	0.00	22	65.10	65.10	-22	10,380	-0.21%
2020/06/01	1	64.50	11	64.45	64.20	-10	10,357	-0.10%
2020/05/29	1	62.20	2	63.50	64.50	-1	10,339	-0.01%
2020/05/28	1	61.70	3	61.50	61.50	-2	10,282	-0.02%
2020/05/27	9	62.06	1	62.40	62.00	8	10,402	0.08%
2020/05/26	5	62.20	1	62.00	62.00	4	10,471	0.04%
2020/05/25	9	60.97	3	61.27	61.50	6	10,386	0.06%
2020/05/22	9.6	60.71	6	60.78	60.70	3.6	10,385	0.03%
2020/05/21	6	60.83	15	60.73	60.60	-9	10,324	-0.09%
2020/05/20	4	61.30	1	61.50	61.00	3	10,203	0.03%
2020/05/19	17	61.29	6	61.80	61.10	11	10,136	0.11%
2020/05/18	1	62.80	15	62.83	63.00	-14	9,912	-0.14%
2020/05/15	7	63.20	1.5	62.57	62.60	5.5	9,872	0.06%
2020/05/14	6	65.22	6	65.68	66.00	0	9,435	0.00%
2020/05/13	5	66.20	0	0.00	66.50	5	9,364	0.05%
2020/05/12	8	65.99	2	66.45	66.00	6	9,318	0.06%
2020/05/11	0	0.00	2	67.05	66.90	-2	9,223	-0.02%
2020/05/08	0	0.00	8	66.10	66.30	-8	9,157	-0.09%
2020/05/07	7	65.19	1	65.30	65.30	6	9,155	0.07%
2020/05/06	1	64.70	1	65.00	65.00	0	9,143	0.00%
2020/05/04	3	64.90	0	0.00	64.90	3	9,171	0.03%
2020/04/30	23	66.08	3	66.00	66.10	20	9,167	0.22%
2020/04/29	7	66.21	3	66.07	65.50	4	9,145	0.04%
2020/04/28	4	65.70	1	65.80	65.90	3	9,085	0.03%
2020/04/27	5	65.30	8	65.70	65.40	-3	9,228	-0.03%
2020/04/24	0	0.00	16	64.74	64.70	-16	9,151	-0.17%
2020/04/23	6	63.87	3	64.10	64.40	3	9,083	0.03%
2020/04/22	8	63.01	0	0.00	63.10	8	8,999	0.09%
2020/04/21	16	63.93	0	0.00	63.20	16	8,908	0.18%
2020/04/20	5	64.70	0	0.00	64.40	5	8,809	0.06%
2020/04/17	0	0.00	6	65.23	65.10	-6	8,824	-0.07%
2020/04/16	4	64.48	1	64.30	65.00	3	8,673	0.03%
2020/04/15	6	64.22	2	64.70	64.80	4	8,597	0.05%
2020/04/14	0	0.00	4	63.40	63.70	-4	8,529	-0.05%
2020/04/13	0	0.00	1	62.50	62.00	-1	8,480	-0.01%
2020/04/10	2	61.75	1	61.50	62.00	1	8,483	0.01%
2020/04/09	3	62.30	4	61.88	61.80	-1	8,497	-0.01%
2020/04/08	0	0.00	6	62.48	62.50	-6	8,461	-0.07%
2020/04/07	10	62.10	3	62.63	61.80	7	8,374	0.08%
2020/04/06	0	0.00	31	61.25	61.60	-31	8,244	-0.38%
2020/04/01	1	58.10	0	0.00	58.40	1	8,028	0.01%
2020/03/31	7	59.91	5	59.70	58.00	2	7,929	0.03%
2020/03/30	1	58.60	11	58.55	59.30	-10	7,705	-0.13%
2020/03/27	41	60.43	55	60.31	60.10	-14	7,575	-0.18%
2020/03/26	13	54.92	12	55.03	55.10	1	7,245	0.01%
2020/03/25	8	55.15	2	55.40	54.90	6	7,265	0.08%
2020/03/24	3	52.10	18	51.55	51.90	-15	7,242	-0.21%
2020/03/23	21	49.19	6	49.47	48.20	15	7,341	0.20%
2020/03/20	5	52.10	0	0.00	51.80	5	7,335	0.07%
2020/03/19	19.1	48.58	17	48.63	48.10	2.1	7,245	0.03%
2020/03/18	4	50.78	12	50.54	50.30	-8	7,137	-0.11%
2020/03/17	20	51.23	9	51.29	50.70	11	7,143	0.15%
2020/03/16	19	53.60	17	53.59	52.60	2	7,083	0.03%
2020/03/13	9.1	52.92	6	53.32	55.30	3.1	7,017	0.04%
2020/03/12	3	58.00	0	0.00	56.80	3	6,839	0.04%
2020/03/11	12	60.18	1	60.70	59.40	11	6,756	0.16%
2020/03/10	5	60.00	0	0.00	60.30	5	6,727	0.07%
2020/03/09	13.1	60.72	13	60.58	61.30	0.1	6,612	0.00%
2020/03/06	4	61.80	2	61.90	61.30	2	6,580	0.03%
2020/03/05	1	62.50	0	0.00	62.90	1	6,605	0.02%
2020/03/04	21	61.05	4	61.80	61.60	17	6,685	0.25%
2020/03/03	1	61.30	10	61.48	61.00	-9	6,584	-0.14%
2020/03/02	13	60.52	26	60.52	60.30	-13	6,503	-0.20%
2020/02/27	21	63.62	2	63.60	62.70	19	6,430	0.30%
2020/02/26	3	64.10	3	64.33	64.20	0	6,378	0.00%
2020/02/25	4	64.62	6	64.50	64.70	-2	6,416	-0.03%
2020/02/24	6	64.52	5	64.82	64.50	1	6,523	0.02%
2020/02/21	7	65.53	2	65.35	65.50	5	6,652	0.08%
2020/02/20	2	66.90	0	0.00	66.30	2	6,815	0.03%
2020/02/19	4	66.28	6	66.23	66.70	-2	6,893	-0.03%
2020/02/18	11.1	65.20	11	65.66	66.00	0.1	6,983	0.00%
2020/02/14	4.1	66.12	27	65.93	66.20	-22.9	7,735	-0.30%
2020/02/13	3	65.47	56	65.92	65.40	-53	8,226	-0.64%
2020/02/12	72	65.45	2	64.90	65.30	70	8,661	0.81%
2020/02/11	1	65.10	1	64.90	65.50	0	9,655	0.00%
2020/02/10	7	64.43	17	64.39	64.70	-10	9,654	-0.10%
2020/02/07	11	65.35	4	65.45	65.30	7	9,618	0.07%
2020/02/06	6	65.72	6	65.82	66.60	0	9,648	0.00%
2020/02/05	8	64.55	4	64.83	64.80	4	9,685	0.04%
2020/02/04	3	64.73	12	64.91	64.80	-9	9,735	-0.09%
2020/02/03	10	63.56	15	63.37	63.90	-5	9,818	-0.05%
2020/01/31	6	63.85	14	64.07	63.60	-8	9,843	-0.08%
2020/01/30	17	63.01	4	63.70	62.80	13	9,970	0.13%
2020/01/20	8	68.09	1	68.00	68.00	7	9,796	0.07%
2020/01/16	3	67.87	0	0.00	68.00	3	9,812	0.03%
2020/01/15	2	68.30	1	68.90	68.20	1	9,888	0.01%
2020/01/14	3.3	68.73	1	69.00	69.10	2.3	9,932	0.02%
2020/01/13	1.2	68.09	11	69.01	69.20	-9.8	9,978	-0.10%
2020/01/10	4	66.98	3	67.03	67.00	1	10,257	0.01%
2020/01/09	2	67.60	1	68.00	67.40	1	10,402	0.01%
2020/01/08	9	67.36	2	67.60	67.70	7	10,386	0.07%
2020/01/07	2	67.75	12	67.98	68.30	-10	10,325	-0.10%
2020/01/06	9	66.83	3	67.50	66.80	6	10,281	0.06%
2020/01/03	6	68.35	4.4	68.78	68.20	1.6	10,280	0.02%
2020/01/02	4	68.35	1	68.20	68.60	3	10,267	0.03%
2019/12/31	8	68.43	2	68.70	68.40	6	10,309	0.06%
2019/12/30	1	69.20	0	0.00	68.80	1	10,280	0.01%
2019/12/27	6	69.18	4	69.48	69.40	2	10,289	0.02%
2019/12/26	5	69.06	0	0.00	69.20	5	10,324	0.05%
2019/12/25	1	68.90	1	69.40	69.30	0	10,395	0.00%
2019/12/23	0	0.00	7	69.90	69.80	-7	10,403	-0.07%
2019/12/20	0	0.00	2	70.10	70.10	-2	10,393	-0.02%
2019/12/19	6	70.35	0	0.00	70.20	6	10,340	0.06%
2019/12/18	1	70.10	6	71.02	71.10	-5	10,264	-0.05%
2019/12/17	0.2	69.40	9	69.20	69.80	-8.8	10,110	-0.09%
2019/12/16	1	68.80	2	69.00	68.70	-1	10,061	-0.01%
2019/12/13	8	68.38	1	68.40	68.80	7	10,081	0.07%
2019/12/12	3	69.23	9	69.48	69.00	-6	10,022	-0.06%
2019/12/11	1	68.00	1	68.50	68.70	0	9,921	0.00%
2019/12/10	1	68.30	2	68.35	68.90	-1	9,860	-0.01%
2019/12/09	9.2	68.81	1	68.80	68.40	8.2	9,870	0.08%
2019/12/05	9	69.27	1	69.40	68.80	8	9,812	0.08%
2019/12/04	2	68.65	2	68.85	69.00	0	9,768	0.00%
2019/12/02	1	67.00	3	67.10	67.50	-2	9,595	-0.02%
2019/11/29	9.1	67.98	0	0.00	68.00	9.1	9,533	0.10%
2019/11/28	2	69.40	7	69.44	69.50	-5	9,419	-0.05%
2019/11/27	7	69.64	2	69.80	69.70	5	9,548	0.05%
2019/11/26	3	70.40	0	0.00	70.20	3	9,489	0.03%
2019/11/25	0	0.00	3	69.90	69.90	-3	9,335	-0.03%
2019/11/22	2	71.10	4	71.08	70.80	-2	9,321	-0.02%
2019/11/21	3	70.20	2	71.05	71.30	1	9,256	0.01%
2019/11/20	7	70.67	7	71.09	71.00	0	9,097	0.00%
2019/11/19	2	70.55	0	0.00	70.70	2	8,977	0.02%
2019/11/18	7	70.19	13	69.88	70.00	-6	8,747	-0.07%
2019/11/15	3	70.27	0	0.00	69.80	3	8,659	0.03%
2019/11/14	2	69.50	5	70.42	70.00	-3	8,545	-0.04%
2019/11/13	3	70.00	11	69.78	70.00	-8	8,312	-0.10%
2019/11/12	7	67.63	14.2	68.20	68.60	-7.2	7,853	-0.09%
2019/11/11	18	67.35	11	67.01	66.70	7	7,394	0.09%
2019/11/08	16	66.23	28	65.90	67.30	-12	7,023	-0.17%
2019/11/07	3	61.10	0	0.00	61.20	3	6,158	0.05%
2019/11/06	0	0.00	9	60.96	61.30	-9	6,163	-0.15%
2019/11/05	5	61.02	0	0.00	61.00	5	6,181	0.08%
2019/11/04	1	60.90	5	60.88	61.10	-4	6,224	-0.06%
2019/11/01	0	0.00	11	60.03	60.20	-11	6,196	-0.18%
2019/10/31	0	0.00	6	59.90	59.30	-6	6,190	-0.10%
2019/10/30	2	60.50	0	0.00	60.40	2	6,095	0.03%
2019/10/29	0	0.00	21	60.83	60.70	-21	6,217	-0.34%
2019/10/28	0	0.00	3	59.80	59.80	-3	6,159	-0.05%
2019/10/25	1	59.60	3	59.63	59.60	-2	6,204	-0.03%
2019/10/24	1	59.10	0	0.00	59.30	1	6,228	0.02%
2019/10/23	5	58.84	3	59.33	59.20	2	6,267	0.03%
2019/10/22	1	58.80	2	58.80	58.50	-1	6,216	-0.02%
2019/10/21	6	58.02	2	58.05	58.30	4	6,157	0.06%
2019/10/18	9	59.04	15.1	58.74	58.00	-6.1	6,074	-0.10%
2019/10/17	5.1	57.20	7	57.07	57.30	-1.9	5,714	-0.03%
2019/10/16	1	55.00	2	55.25	55.50	-1	5,511	-0.02%
2019/10/15	2	55.25	2	55.10	55.10	0	5,528	0.00%
2019/10/14	1	55.40	7	55.37	55.00	-6	5,583	-0.11%
2019/10/09	3	54.50	15	54.50	54.00	-12	5,533	-0.22%
2019/10/08	16.5	55.14	2	55.20	55.10	14.5	5,520	0.26%
2019/10/07	2	55.00	2	55.50	55.50	0	5,520	0.00%
2019/10/04	3	54.30	1	54.30	54.40	2	5,464	0.04%
2019/10/03	2	53.95	1	54.40	54.60	1	5,499	0.02%
2019/10/02	1	54.50	2	54.90	54.90	-1	5,516	-0.02%
2019/09/27	2	54.00	3	54.07	54.00	-1	5,447	-0.02%
2019/09/26	0	0.00	1	54.40	54.70	-1	5,459	-0.02%
2019/09/25	2	54.50	0	0.00	54.70	2	5,464	0.04%
2019/09/24	0	0.00	6	55.15	55.00	-6	5,499	-0.11%
2019/09/23	2	54.50	0	0.00	54.50	2	5,470	0.04%
2019/09/20	0	0.00	4	54.45	54.60	-4	5,506	-0.07%
2019/09/19	0	0.00	9	54.54	54.60	-9	5,456	-0.16%
2019/09/18	3.3	54.11	3	54.23	54.70	0.3	5,436	0.01%
2019/09/17	0	0.00	3	53.77	53.90	-3	5,345	-0.06%
2019/09/16	0	0.00	3	53.37	53.50	-3	5,421	-0.06%
2019/09/12	1	53.40	1	53.60	53.40	0	5,472	0.00%
2019/09/11	0	0.00	1	52.90	53.00	-1	5,504	-0.02%
2019/09/10	1	52.60	0	0.00	52.30	1	5,466	0.02%
2019/09/09	1	53.00	3.3	52.89	52.90	-2.3	5,468	-0.04%
2019/09/06	1.5	52.87	1	52.90	52.80	0.5	5,458	0.01%
2019/09/05	0	0.00	2	52.70	52.70	-2	5,431	-0.04%
2019/09/04	0	0.00	10	52.10	52.40	-10	5,497	-0.18%
2019/09/03	1	52.00	0	0.00	51.90	1	5,541	0.02%
2019/09/02	3.1	52.78	0	0.00	52.20	3.1	5,567	0.06%
2019/08/30	0	0.00	3	52.27	52.40	-3	5,581	-0.05%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/27	1	50.60	0	0.00	50.40	1	5,391	0.02%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/23	2	50.80	0	0.00	50.70	2	5,469	0.04%
2019/08/22	2	50.95	0	0.00	51.10	2	5,556	0.04%
2019/08/20	0	0.00	1	51.10	51.10	-1	5,617	-0.02%
2019/08/19	1	51.10	0	0.00	51.50	1	5,590	0.02%
2019/08/16	5	51.00	0	0.00	51.00	5	5,592	0.09%
2019/08/14	11	51.12	0	0.00	50.70	11	5,523	0.20%
2019/08/13	3	50.23	8	50.64	50.50	-5	5,505	-0.09%
2019/08/12	5	50.58	7	49.79	50.60	-2	5,493	-0.04%
2019/08/08	2	48.00	0	0.00	48.00	2	5,414	0.04%
2019/08/07	13	48.26	0	0.00	48.00	13	5,477	0.24%
2019/08/06	9.1	47.49	2	47.13	47.70	7.1	5,537	0.13%
2019/08/05	6	48.65	5	48.73	48.45	1	5,533	0.02%
2019/08/02	8	49.78	4	49.83	49.70	4	5,541	0.07%
2019/08/01	1	50.60	0	0.00	50.80	1	5,735	0.02%
2019/07/31	3	51.53	1	52.30	50.90	2	6,001	0.03%
2019/07/30	1	56.10	3	56.60	56.00	-2	5,782	-0.03%
2019/07/29	2	57.05	1	57.00	57.00	1	5,768	0.02%
2019/07/26	2	57.05	9	57.33	57.50	-7	5,731	-0.12%
2019/07/25	3	57.30	10	56.81	57.40	-7	5,669	-0.12%
2019/07/24	0	0.00	10	56.17	56.10	-10	5,675	-0.18%
2019/07/23	2	55.90	0	0.00	55.90	2	5,669	0.04%
2019/07/22	3	55.80	0	0.00	55.80	3	5,704	0.05%
2019/07/19	4	55.78	6	55.88	55.60	-2	5,719	-0.03%
2019/07/18	8	55.29	0	0.00	55.20	8	5,809	0.14%
2019/07/17	3	55.50	0	0.00	55.40	3	5,893	0.05%
2019/07/16	10	55.67	16	55.81	56.30	-6	5,932	-0.10%
2019/07/15	5	55.30	5	55.10	55.00	0	6,042	0.00%
2019/07/12	7	55.16	0	0.00	55.00	7	6,297	0.11%
2019/07/11	0	0.00	11	55.33	55.50	-11	6,804	-0.16%
2019/07/09	1	54.50	1	54.60	54.50	0	7,637	0.00%
2019/07/08	3	55.20	1	55.10	55.10	2	7,647	0.03%
2019/07/05	1.3	55.02	7	55.03	55.10	-5.7	7,660	-0.07%
2019/07/04	0	0.00	6	54.82	54.70	-6	7,710	-0.08%
2019/07/03	0	0.00	1	54.70	54.50	-1	7,790	-0.01%
2019/07/02	0.1	54.50	0	0.00	54.60	0.1	7,808	0.00%
2019/07/01	6	54.20	9	54.33	54.50	-3	7,840	-0.04%
2019/06/28	2	53.90	0	0.00	53.70	2	7,830	0.03%
2019/06/27	3	54.30	15	54.56	54.30	-12	7,899	-0.15%
2019/06/25	10	54.18	0	0.00	53.70	10	7,976	0.13%
2019/06/24	3	54.20	0	0.00	54.20	3	8,010	0.04%
2019/06/21	13	54.33	10	54.60	53.70	3	8,018	0.04%
2019/06/20	11.1	53.87	15	53.80	54.10	-3.9	7,932	-0.05%
2019/06/19	20	52.70	25	52.89	53.40	-5	7,889	-0.06%
2019/06/18	10	52.20	11	52.36	52.20	-1	7,844	-0.01%
2019/06/17	2	52.15	6	52.33	52.20	-4	7,877	-0.05%
2019/06/14	6	51.92	1	51.90	52.00	5	7,892	0.06%
2019/06/12	5	52.10	45	51.57	52.20	-40	8,383	-0.48%
2019/06/11	2	50.60	2	50.55	50.50	0	8,308	0.00%
2019/06/10	2.1	50.59	0	0.00	50.30	2.1	8,293	0.03%
2019/06/06	9.2	50.23	6	50.00	50.00	3.2	8,306	0.04%
2019/06/05	10	51.10	2	50.90	51.00	8	8,423	0.09%
2019/06/04	10	51.15	0	0.00	50.70	10	8,466	0.12%
2019/06/03	9	51.04	1	51.30	51.20	8	8,513	0.09%
2019/05/31	9	51.08	19	51.65	51.50	-10	8,517	-0.12%
2019/05/30	0	0.00	9	50.06	51.10	-9	8,440	-0.11%
2019/05/29	14.2	49.29	3	49.22	49.40	11.2	8,432	0.13%
2019/05/28	12	50.67	5	50.60	50.00	7	8,395	0.08%
2019/05/27	10	50.80	10	50.60	50.60	0	8,375	0.00%
2019/05/24	3	50.37	2	50.50	50.50	1	8,474	0.01%
2019/05/23	15	50.17	12	50.37	50.10	3	8,582	0.03%
2019/05/22	10	50.50	10	50.70	50.50	0	8,627	0.00%
2019/05/21	10	50.20	11	50.41	50.40	-1	8,804	-0.01%
2019/05/20	6	50.45	6	50.52	50.50	0	8,846	0.00%
2019/05/17	11	50.29	18	50.29	49.95	-7	8,864	-0.08%
2019/05/16	8	50.18	5	50.36	49.95	3	8,820	0.03%
2019/05/15	13	50.85	6	51.02	50.90	7	8,787	0.08%
2019/05/14	20	50.25	17	50.58	50.80	3	8,743	0.03%
2019/05/13	25	51.48	27	51.59	51.70	-2	8,680	-0.02%
2019/05/10	12	51.63	21	51.72	51.70	-9	8,645	-0.10%
2019/05/09	34	51.59	22	51.80	52.00	12	8,585	0.14%
2019/05/08	58	54.38	74	53.82	53.50	-16	8,315	-0.19%
2019/05/07	30	57.42	5	57.50	57.20	25	8,026	0.31%
2019/05/06	16	57.72	1	57.10	57.00	15	8,125	0.18%
2019/05/03	2	59.20	0	0.00	59.40	2	7,979	0.03%
2019/05/02	2	58.75	0	0.00	58.60	2	7,931	0.03%
2019/04/29	1	58.60	2	58.65	58.30	-1	7,847	-0.01%
2019/04/26	0	0.00	1	59.50	58.80	-1	7,833	-0.01%
2019/04/25	2	58.95	2	59.00	59.20	0	7,834	0.00%
2019/04/24	6	59.70	4	59.80	59.40	2	7,862	0.03%
2019/04/23	2	58.45	1	58.80	59.10	1	7,782	0.01%
2019/04/22	4	59.30	1	59.50	58.90	3	7,733	0.04%
2019/04/19	8	60.44	22	60.60	60.10	-14	7,713	-0.18%
2019/04/18	37	61.84	36	60.60	60.90	1	7,671	0.01%
2019/04/17	27	62.74	36	61.84	61.10	-9	7,539	-0.12%
2019/04/16	49	59.69	59	60.08	60.90	-10	7,192	-0.14%
2019/04/15	1	54.30	0	0.00	55.50	1	6,540	0.02%
2019/04/12	0	0.00	1	53.90	53.80	-1	6,451	-0.02%
2019/04/11	0.5	54.00	22	53.96	53.60	-21.5	6,445	-0.33%
2019/04/10	5	53.90	0	0.00	54.20	5	6,413	0.08%
2019/04/09	1	53.90	3	53.83	54.30	-2	6,410	-0.03%
2019/04/08	16	53.30	0	0.00	53.30	16	6,352	0.25%
2019/04/02	0	0.00	2	53.45	53.00	-2	6,261	-0.03%
2019/04/01	2	52.90	1	53.00	53.00	1	6,228	0.02%
2019/03/29	3	53.07	2	53.15	53.30	1	6,099	0.02%
2019/03/28	1	53.00	2	53.00	53.00	-1	6,067	-0.02%
2019/03/25	0.5	51.70	0	0.00	51.40	0.5	5,977	0.01%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/19	0	0.00	2	52.10	52.10	-2	5,944	-0.03%
2019/03/18	4	51.63	1	51.60	51.90	3	5,967	0.05%
2019/03/15	7	51.94	4	52.25	52.40	3	5,896	0.05%
2019/03/14	0	0.00	2	54.60	54.20	-2	5,474	-0.04%
2019/03/13	1	54.50	2	55.25	54.90	-1	5,595	-0.02%
2019/03/12	3	54.90	3	54.93	54.90	0	5,551	0.00%
2019/03/11	7	53.96	5	53.94	53.90	2	5,506	0.04%
2019/03/08	1	52.60	5	52.30	52.50	-4	5,387	-0.07%
2019/03/06	0	0.00	2	52.35	52.40	-2	5,427	-0.04%
2019/03/05	2	51.50	1	51.60	52.30	1	5,536	0.02%
2019/03/04	5	51.70	1	51.50	51.80	4	5,537	0.07%
2019/02/27	0	0.00	1	52.50	52.80	-1	5,499	-0.02%
2019/02/26	1	53.30	2	53.65	53.00	-1	5,490	-0.02%
2019/02/25	1	53.50	0.8	53.70	53.70	0.2	5,416	0.00%
2019/02/22	1	53.00	2	52.60	52.90	-1	5,346	-0.02%
2019/02/21	2	52.50	0	0.00	52.50	2	5,238	0.04%
2019/02/20	2	52.25	8	52.55	52.50	-6	5,169	-0.12%
2019/02/19	1	51.90	1	51.70	51.50	0	5,040	0.00%
2019/02/18	1	51.50	0	0.00	51.20	1	5,006	0.02%
2019/02/15	2	50.80	1	51.00	50.80	1	4,996	0.02%
2019/02/14	2	50.80	0	0.00	50.60	2	5,132	0.04%
2019/02/12	0	0.00	1	50.80	51.00	-1	5,228	-0.02%
2019/02/11	3	51.50	0	0.00	51.00	3	5,259	0.06%
2019/01/30	0.3	51.80	3	51.80	51.80	-2.7	5,336	-0.05%
2019/01/28	1	51.40	0	0.00	51.50	1	5,462	0.02%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/18	0	0.00	5	48.95	48.95	-5	5,526	-0.09%
2019/01/17	5	48.66	0	0.00	48.60	5	5,541	0.09%
2019/01/14	1	48.05	0	0.00	48.15	1	5,570	0.02%
2019/01/11	1	48.05	2	48.30	48.10	-1	5,548	-0.02%
2019/01/10	0	0.00	3	48.12	48.50	-3	5,474	-0.05%
2019/01/09	5	47.80	2	47.98	48.00	3	5,422	0.06%
2019/01/08	6	47.20	12	47.37	47.40	-6	5,403	-0.11%
2019/01/04	8	48.78	7	48.78	48.50	1	5,286	0.02%
2019/01/03	2	49.65	2	50.10	49.60	0	5,461	0.00%
2019/01/02	2	51.60	2	50.20	50.20	0	5,502	0.00%
2018/12/28	0	0.00	3	51.40	51.40	-3	5,510	-0.05%
2018/12/25	3	49.33	2	49.30	49.90	1	5,676	0.02%
2018/12/22	0	0.00	0.6	50.00	49.95	-0.6	5,790	-0.01%
2018/12/21	3	49.97	2	50.20	50.40	1	5,986	0.02%
2018/12/20	5	49.77	2	49.75	49.90	3	6,148	0.05%
2018/12/18	1	50.80	0	0.00	50.70	1	6,314	0.02%
2018/12/17	2	51.10	2	51.40	51.30	0	6,491	0.00%
2018/12/14	45	50.77	3	50.50	50.70	42	6,565	0.64%
2018/12/13	0	0.00	3	51.63	51.70	-3	6,571	-0.05%
2018/12/12	4	51.28	0	0.00	51.20	4	6,605	0.06%
2018/12/11	1	50.00	1	50.30	50.30	0	6,679	0.00%
2018/12/10	3	50.00	40.2	50.00	49.80	-37.2	6,949	-0.53%
2018/12/07	2	50.40	10	50.82	50.80	-8	6,982	-0.11%
2018/12/06	8	51.29	4	50.30	50.10	4	7,050	0.06%
2018/12/04	1	53.60	1	53.80	53.80	0	7,131	0.00%
2018/12/03	1	53.80	1	53.50	54.10	0	7,168	0.00%
2018/11/30	1	52.50	2	52.95	52.30	-1	7,220	-0.01%
2018/11/29	5	53.70	2	52.90	52.40	3	7,230	0.04%
2018/11/28	0	0.00	6	51.98	53.00	-6	7,195	-0.08%
2018/11/26	1	50.10	2	50.85	50.80	-1	7,191	-0.01%
2018/11/23	5	50.11	2	49.85	49.70	3	7,236	0.04%
2018/11/22	1	50.90	1	51.10	50.10	0	7,204	0.00%
2018/11/20	2	52.10	14	51.70	51.60	-12	7,199	-0.17%
2018/11/19	0	0.00	4	51.88	52.50	-4	7,236	-0.06%
2018/11/16	1	50.60	0	0.00	51.00	1	7,258	0.01%
2018/11/14	6	51.20	5	51.24	50.70	1	7,347	0.01%
2018/11/13	26	48.55	5	49.07	51.20	21	7,356	0.29%
2018/11/12	27	51.20	4	51.90	51.10	23	7,337	0.31%
2018/11/09	1	50.90	0	0.00	52.20	1	7,313	0.01%
2018/11/08	0	0.00	10	51.73	51.90	-10	7,210	-0.14%
2018/11/07	34	51.41	35	51.25	51.30	-1	7,148	-0.01%
2018/11/06	23	52.84	21	52.58	51.90	2	7,093	0.03%
2018/11/05	30	54.60	20.6	54.80	54.40	9.4	7,198	0.13%
2018/11/02	6	54.97	6	55.17	55.40	0	7,214	0.00%
2018/11/01	2	55.90	0	0.00	56.00	2	7,235	0.03%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/29	7	55.70	3	55.97	55.30	4	7,450	0.05%
2018/10/26	0	0.00	2	54.40	54.50	-2	7,431	-0.03%
2018/10/24	2	55.00	1	54.40	54.60	1	7,636	0.01%
2018/10/23	15	54.56	2	54.90	54.00	13	7,746	0.17%
2018/10/22	1	56.50	0	0.00	56.90	1	7,885	0.01%
2018/10/19	1	57.00	1	56.54	57.50	0	8,008	0.00%
2018/10/18	2	56.80	0	0.00	57.20	2	8,069	0.02%
2018/10/17	6.3	57.37	0	0.00	56.80	6.3	8,128	0.08%
2018/10/16	3	56.67	10	55.80	56.80	-7	8,138	-0.09%
2018/10/15	8	54.10	10	54.30	54.00	-2	8,170	-0.02%
2018/10/11	33	53.97	28	54.59	53.80	5	8,194	0.06%
2018/10/09	17	59.68	10	59.73	59.60	7	8,068	0.09%
2018/10/08	2	60.85	6	61.20	60.60	-4	8,084	-0.05%
2018/10/05	5	60.36	3	60.80	61.30	2	8,095	0.02%
2018/10/04	3	60.10	4	60.38	60.90	-1	8,056	-0.01%
2018/10/03	5	60.70	5	60.90	60.50	0	7,961	0.00%
2018/10/02	13	61.12	5	60.96	61.00	8	7,960	0.10%
2018/10/01	2	61.70	1	61.70	61.70	1	7,920	0.01%
2018/09/28	8	60.31	6	60.58	61.10	2	7,917	0.03%
2018/09/27	23	60.71	20	60.61	60.90	3	7,811	0.04%
2018/09/26	8	62.19	1	62.50	62.10	7	7,624	0.09%
2018/09/25	4	64.50	0	0.00	64.20	4	7,483	0.05%
2018/09/20	1	63.60	4	64.15	63.60	-3	7,445	-0.04%
2018/09/17	2	65.95	2	65.70	65.80	0	7,730	0.00%
2018/09/14	9	65.43	12	65.37	65.60	-3	7,751	-0.04%
2018/09/13	0	0.00	4	60.55	60.90	-4	7,565	-0.05%
2018/09/12	7	59.74	7	59.69	60.10	0	7,568	0.00%
2018/09/11	9	59.06	9	58.91	59.90	0	7,571	0.00%
2018/09/10	2	58.90	1	59.10	58.80	1	7,639	0.01%
2018/09/07	8	61.71	2	61.20	61.20	6	7,704	0.08%
2018/09/06	9	62.77	0	0.00	62.50	9	7,709	0.12%
2018/09/05	5	64.32	0	0.00	63.90	5	7,699	0.06%
2018/09/04	7	64.96	1	64.90	64.90	6	7,697	0.08%
2018/09/03	4	65.50	4	65.68	65.20	0	7,769	0.00%
2018/08/31	0	0.00	3	65.70	66.20	-3	7,945	-0.04%
2018/08/30	9	64.86	0	0.00	64.50	9	7,987	0.11%
2018/08/29	0	0.00	1	66.00	66.00	-1	8,020	-0.01%
2018/08/28	2	65.35	4	65.23	65.20	-2	8,081	-0.02%
2018/08/27	2	64.10	2	64.30	64.50	0	8,153	0.00%
2018/08/24	1	63.50	2	63.70	63.70	-1	8,186	-0.01%
2018/08/23	1	63.60	1	64.20	64.20	0	8,431	0.00%
2018/08/22	2	64.20	7	64.43	64.50	-5	8,521	-0.06%
2018/08/21	8	64.13	1	63.90	64.30	7	8,490	0.08%
2018/08/20	1	65.70	6	66.05	65.60	-5	8,393	-0.06%
2018/08/17	16	65.54	3	65.60	65.40	13	8,433	0.15%
2018/08/16	2	66.15	2	66.85	66.50	0	8,397	0.00%
2018/08/15	1	67.10	1	67.50	67.20	0	8,421	0.00%
2018/08/14	0	0.00	9	68.33	68.50	-9	8,448	-0.11%
2018/08/13	5	68.14	2	68.70	67.80	3	8,510	0.04%
2018/08/10	0	0.00	16	68.57	69.00	-16	8,628	-0.19%
2018/08/08	1	67.00	1	66.60	66.60	0	8,460	0.00%
2018/08/07	0	0.00	1	66.80	66.60	-1	8,454	-0.01%
2018/08/06	4	65.85	0	0.00	66.00	4	8,446	0.05%
2018/08/03	0	0.00	0	66.80	66.70	0	8,554	0.00%
2018/08/02	9	66.50	0	0.00	66.60	9	8,514	0.11%
2018/08/01	0	0.00	2	67.50	67.50	-2	8,558	-0.02%
2018/07/31	0	0.00	1	66.80	68.10	-1	8,505	-0.01%
2018/07/30	6	66.10	1	66.30	66.50	5	8,359	0.06%
2018/07/27	2	68.85	0	0.00	69.20	2	8,238	0.02%
2018/07/26	0	0.00	1	67.80	67.90	-1	8,051	-0.01%
2018/07/25	0	0.00	16	68.89	68.70	-16	7,970	-0.20%
2018/07/24	2	68.85	0	0.00	69.10	2	7,906	0.03%
2018/07/23	1	68.90	32.1	68.83	69.30	-31.1	7,861	-0.40%
2018/07/20	0	0.00	34	68.05	68.40	-34	7,839	-0.43%
2018/07/19	1	68.20	51	67.72	67.30	-50	7,779	-0.64%
2018/07/18	1.3	66.82	46	66.90	67.20	-44.7	7,784	-0.57%
2018/07/17	0	0.00	7.1	66.13	66.70	-7.1	7,697	-0.09%
2018/07/16	0	0.00	21	64.61	65.30	-21	7,641	-0.27%
2018/07/13	1	63.80	2	63.80	64.00	-1	7,622	-0.01%
2018/07/12	0	0.00	1	63.50	63.10	-1	7,629	-0.01%
2018/07/11	2	62.80	0	0.00	62.60	2	7,681	0.03%
2018/07/06	1	62.00	2.2	62.16	62.40	-1.2	7,827	-0.02%
2018/07/05	0	0.00	2	63.15	63.10	-2	7,836	-0.03%
2018/07/04	0	0.00	1	63.30	63.40	-1	7,894	-0.01%
2018/07/03	20	63.06	2	63.05	63.00	18	8,002	0.22%
2018/07/02	1	62.60	2	62.75	62.70	-1	8,029	-0.01%
2018/06/29	20	62.70	11	61.96	62.70	9	7,960	0.11%
2018/06/28	13	60.88	1	61.40	60.90	12	7,855	0.15%
2018/06/27	8	62.48	5	63.24	62.00	3	7,719	0.04%
2018/06/26	9	62.70	0	0.00	62.10	9	7,654	0.12%
2018/06/25	42	64.45	0.1	64.20	63.80	41.9	7,524	0.56%
2018/06/22	32	64.77	3	65.00	65.00	29	7,433	0.39%
2018/06/21	1	66.20	0	0.00	66.00	1	7,359	0.01%
2018/06/20	10	65.10	8	66.00	67.00	2	7,443	0.03%
2018/06/19	10	65.12	3	65.63	65.30	7	7,395	0.09%
2018/06/15	15	66.54	2	66.80	66.20	13	7,276	0.18%
2018/06/14	20	66.74	9	66.89	66.50	11	7,127	0.15%
2018/06/13	6.2	67.09	0	0.00	66.70	6.2	7,133	0.09%
2018/06/12	7	67.54	0	0.00	67.30	7	7,456	0.09%
2018/06/11	25	67.66	2	67.15	67.80	23	7,380	0.31%
2018/06/08	17	67.82	3	68.67	67.90	14	7,316	0.19%
2018/06/07	1	67.60	57	68.20	67.80	-56	7,122	-0.79%
2018/06/06	25	68.40	58	67.75	68.50	-33	7,133	-0.46%
2018/06/05	2	66.90	0	0.00	67.30	2	7,043	0.03%
2018/06/04	0	0.00	22	65.94	66.60	-22	6,949	-0.32%
2018/06/01	18	64.70	9	64.78	64.90	9	6,869	0.13%
2018/05/31	24	64.45	0	0.00	63.30	24	6,838	0.35%
2018/05/30	7	65.29	0	0.00	65.00	7	6,577	0.11%
2018/05/29	12	66.22	1	66.40	66.00	11	6,510	0.17%
2018/05/28	3	65.97	0	0.00	66.00	3	6,483	0.05%
2018/05/25	0	0.00	18	65.81	66.10	-18	6,495	-0.28%
2018/05/24	4	64.58	5	64.96	65.00	-1	6,445	-0.02%
2018/05/23	2	65.10	0	0.00	65.00	2	6,377	0.03%
2018/05/22	34.2	65.01	0	0.00	65.00	34.2	6,467	0.53%
2018/05/21	13	64.82	4	64.95	65.00	9	6,557	0.14%
2018/05/18	29	65.36	7	65.44	65.00	22	6,557	0.34%
2018/05/17	6	67.27	5	67.40	67.20	1	6,511	0.02%
2018/05/16	5	66.76	0	0.00	66.60	5	6,523	0.08%
2018/05/15	2	66.95	2	67.40	66.90	0	6,665	0.00%
2018/05/14	7	67.00	13	67.34	67.50	-6	6,849	-0.09%
2018/05/11	17	67.25	34	67.10	67.00	-17	6,863	-0.25%
2018/05/10	13	68.72	3	68.87	68.60	10	6,723	0.15%
2018/05/09	8	68.60	2	69.00	68.90	6	6,771	0.09%
2018/05/08	7	69.41	2	69.90	70.00	5	6,748	0.07%
2018/05/07	1	69.20	1	69.50	69.20	0	7,033	0.00%
2018/05/03	3	70.00	0	0.00	70.70	3	7,117	0.04%
2018/05/02	0.3	71.00	2	70.50	71.00	-1.7	7,220	-0.02%
2018/04/26	1	68.20	0	0.00	68.30	1	7,428	0.01%
2018/04/23	1.3	70.71	0	0.00	70.40	1.3	7,618	0.02%
2018/04/20	1	70.50	14	69.75	70.50	-13	7,670	-0.17%
2018/04/19	11	69.18	10	70.10	69.50	1	7,699	0.01%
2018/04/18	32	69.11	1	69.70	69.10	31	7,853	0.39%
2018/04/17	14	69.42	2	69.80	69.00	12	7,917	0.15%
2018/04/16	9	70.28	1	70.40	70.30	8	7,869	0.10%
2018/04/13	1	71.30	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.30	0	0.00	71.50	1	7,967	0.01%
2018/04/10	2	71.65	0	0.00	71.80	2	8,034	0.02%
2018/04/03	5	72.08	0	0.00	72.00	5	7,974	0.06%
2018/03/30	30	73.40	3	73.37	73.20	27	8,034	0.34%
2018/03/29	2	72.75	0	0.00	72.60	2	8,048	0.02%
2018/03/28	0	0.00	1	73.80	73.50	-1	7,982	-0.01%
2018/03/27	3	74.03	1.2	73.80	73.80	1.8	7,985	0.02%
2018/03/26	5	72.70	0	0.00	73.50	5	8,013	0.06%
2018/03/23	3	73.43	1	73.20	73.50	2	8,130	0.02%
2018/03/22	0	0.00	2	74.90	74.50	-2	8,208	-0.02%
2018/03/16	17	74.19	15	75.21	76.10	2	8,395	0.02%
2018/03/15	0.1	76.00	0	0.00	76.00	0.1	8,184	0.00%
2018/03/14	0	0.00	1	76.40	76.50	-1	8,309	-0.01%
2018/03/13	2	77.40	0	0.00	77.30	2	8,494	0.02%
2018/03/12	1	77.00	14.9	77.11	77.40	-13.9	8,568	-0.16%
2018/03/09	0	0.00	3	74.93	75.00	-3	8,656	-0.03%
2018/03/08	2	74.10	0	0.00	74.20	2	8,821	0.02%
2018/03/07	1	73.70	3	74.47	74.00	-2	8,931	-0.02%
2018/03/06	2	73.75	0	0.00	73.90	2	9,051	0.02%
2018/03/05	0	0.00	2	73.95	74.00	-2	9,241	-0.02%
2018/03/02	3	73.93	12	74.10	74.20	-9	9,334	-0.10%
2018/02/27	0	0.00	45	75.62	75.00	-45	9,553	-0.47%
2018/02/26	3	75.93	1	75.50	74.90	2	9,606	0.02%
2018/02/23	0	0.00	1	75.60	75.60	-1	9,770	-0.01%
2018/02/22	7	73.94	0	0.00	73.70	7	9,939	0.07%
2018/02/21	0	0.00	1	76.00	76.00	-1	9,970	-0.01%
2018/02/12	25	73.00	20	74.65	72.30	5	10,052	0.05%
2018/02/09	0	0.00	13	73.45	73.40	-13	10,206	-0.13%
2018/02/08	15.2	72.43	5	72.62	72.00	10.2	10,208	0.10%
2018/02/07	82.2	73.55	7	74.27	73.60	75.2	10,332	0.73%
2018/02/06	7.2	72.60	0	0.00	71.50	7.2	10,314	0.07%
2018/02/05	1	75.50	2	76.35	77.00	-1	10,248	-0.01%
2018/02/02	8	76.89	7	77.37	77.60	1	10,482	0.01%
2018/01/30	2	79.75	4	80.78	79.90	-2	10,369	-0.02%
2018/01/29	1	78.60	4	78.15	78.50	-3	10,080	-0.03%
2018/01/26	2	78.20	0	0.00	78.40	2	10,063	0.02%
2018/01/25	2	78.15	12	78.66	79.00	-10	10,070	-0.10%
2018/01/24	3	77.60	1	77.20	77.60	2	9,969	0.02%
2018/01/23	0	0.00	9	78.06	78.00	-9	10,000	-0.09%
2018/01/22	0	0.00	2	76.40	77.40	-2	9,954	-0.02%
2018/01/19	2	77.15	1	77.00	77.30	1	9,898	0.01%
2018/01/18	1	77.60	2	76.95	76.70	-1	9,823	-0.01%
2018/01/17	0	0.00	5	76.74	77.10	-5	9,719	-0.05%
2018/01/16	0	0.00	0.2	75.30	75.50	-0.2	9,607	0.00%
2018/01/15	2.2	75.23	0	0.00	75.10	2.2	9,577	0.02%
2018/01/12	1	73.60	14	74.31	75.10	-13	9,655	-0.13%
2018/01/11	7	71.90	2	72.45	72.50	5	9,617	0.05%
2018/01/09	3	71.70	0	0.00	72.20	3	9,658	0.03%
2018/01/08	0	0.00	4	72.00	72.00	-4	9,577	-0.04%
2018/01/05	2	71.70	0	0.00	72.00	2	9,559	0.02%
2018/01/04	14	71.79	0.1	72.00	71.90	13.9	9,572	0.15%
2018/01/03	6	72.27	15.2	72.59	72.60	-9.2	9,580	-0.10%
2018/01/02	0	0.00	1	72.30	72.10	-1	9,546	-0.01%