和碩 (4938)-永豐金-桃園券商分點個股進出

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
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
13,073張
產業
上市電腦週邊類股
1635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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/17	0.8	102.20	11.3	102.66	103.50	-10.5	13,873	-0.08%
2024/05/16	1.5	101.28	5	101.00	101.50	-3.5	13,709	-0.03%
2024/05/15	1	102.00	3.3	101.30	100.50	-2.3	13,660	-0.02%
2024/05/14	4	102.13	9.2	101.39	101.00	-5.2	13,646	-0.04%
2024/05/13	0	0.00	7	99.47	99.40	-7	13,435	-0.05%
2024/05/10	0	0.00	7.1	99.66	99.50	-7.1	13,421	-0.05%
2024/05/09	0	0.00	9	98.87	98.80	-9	13,368	-0.07%
2024/05/07	4	99.79	10	99.34	99.80	-6	13,394	-0.04%
2024/05/06	5.6	99.82	4	99.87	99.60	1.5	13,351	0.01%
2024/05/03	0	0.00	4	98.33	97.10	-4	13,267	-0.03%
2024/05/02	4.1	96.45	5	96.70	96.40	-0.9	13,249	-0.01%
2024/04/30	0	0.00	7	97.60	97.70	-7	13,446	-0.05%
2024/04/29	0	0.00	1.3	98.42	98.50	-1.3	13,451	-0.01%
2024/04/26	0	0.00	3.1	97.40	97.00	-3.1	13,432	-0.02%
2024/04/25	11	94.88	4	94.93	94.70	7	13,407	0.05%
2024/04/24	1	96.70	1	96.10	96.70	0	13,360	0.00%
2024/04/22	0	94.30	7	94.37	94.50	-7	13,481	-0.05%
2024/04/19	1.1	95.77	14	95.32	94.80	-12.9	13,453	-0.10%
2024/04/18	0.2	96.78	2	96.60	96.60	-1.8	13,250	-0.01%
2024/04/17	0	0.00	5	96.54	96.40	-5	13,289	-0.04%
2024/04/16	8.6	96.95	15	96.37	95.40	-6.5	13,217	-0.05%
2024/04/15	8.3	99.21	9	99.56	98.70	-0.7	12,982	-0.01%
2024/04/12	16.5	99.23	3	99.07	98.30	13.5	12,865	0.11%
2024/04/11	12	99.75	5	100.60	101.50	7	12,727	0.06%
2024/04/10	2	101.25	6.3	101.58	101.00	-4.3	12,741	-0.03%
2024/04/09	10	100.70	6.1	101.08	100.50	3.9	12,653	0.03%
2024/04/08	3	100.47	9.4	100.72	101.00	-6.4	12,569	-0.05%
2024/04/03	5.1	97.53	3	98.27	97.40	2.1	12,409	0.02%
2024/04/02	7	98.66	11.1	98.57	98.30	-4.1	12,352	-0.03%
2024/04/01	12.1	98.32	5.3	98.24	97.50	6.8	12,444	0.05%
2024/03/29	17.5	99.80	15.1	100.98	102.00	2.4	12,305	0.02%
2024/03/28	16.4	99.70	14.1	99.87	99.70	2.3	11,794	0.02%
2024/03/27	5.5	97.10	5.2	97.27	98.40	0.3	11,473	0.00%
2024/03/26	64.4	98.01	76	97.90	97.80	-11.6	11,451	-0.10%
2024/03/25	9	102.44	9	101.39	101.50	0	11,190	0.00%
2024/03/22	10.5	102.17	13	101.96	102.00	-2.5	10,988	-0.02%
2024/03/21	21.3	102.60	41.3	102.76	104.50	-20	10,738	-0.19%
2024/03/20	136.2	104.95	121.6	105.28	103.50	14.7	10,139	0.14%	大買/大賣/
2024/03/19	18.1	96.24	68.2	97.44	100.00	-50	8,878	-0.56%
2024/03/18	13	90.92	3.1	90.33	91.00	10	8,004	0.12%
2024/03/15	0.3	87.85	4	89.18	89.10	-3.7	7,842	-0.05%
2024/03/14	0	0.00	1	88.60	88.60	-1	7,682	-0.01%
2024/03/13	1.5	89.50	31	89.95	89.90	-29.5	7,542	-0.39%
2024/03/12	1.1	85.58	1	85.90	87.50	0.1	7,197	0.00%
2024/03/11	0	0.00	1	85.40	85.10	-1	7,121	-0.01%
2024/03/08	0	86.00	1.1	86.09	85.30	-1.1	7,116	-0.01%
2024/03/07	2	85.50	0	85.80	85.40	2	7,063	0.03%
2024/03/06	0	0.00	2	85.70	86.50	-2	6,997	-0.03%
2024/03/05	4	86.05	1	86.40	86.50	3	7,064	0.04%
2024/03/04	4	85.90	0	0.00	86.00	4	7,086	0.06%
2024/03/01	6	85.42	0.2	86.30	84.90	5.8	7,078	0.08%
2024/02/27	0.2	84.20	0	0.00	84.30	0.2	6,954	0.00%
2024/02/26	1	85.30	0	0.00	85.60	1	6,928	0.01%
2024/02/23	4	86.43	2.2	86.88	85.90	1.8	6,926	0.03%
2024/02/22	0	0.00	2.1	86.26	86.60	-2.1	6,984	-0.03%
2024/02/21	0.3	85.40	3	85.57	85.90	-2.8	6,966	-0.04%
2024/02/20	0	0.00	2	84.90	85.50	-2	7,099	-0.03%
2024/02/19	0.3	84.50	0	0.00	84.80	0.3	7,108	0.00%
2024/02/16	0	0.00	1.1	84.40	84.70	-1.1	7,199	-0.02%
2024/02/15	7	83.59	2.1	83.41	83.70	4.9	7,308	0.07%
2024/02/05	0.2	84.00	2	84.50	84.50	-1.8	7,268	-0.02%
2024/02/02	2	84.35	7	84.26	84.30	-5	7,266	-0.07%
2024/01/29	1	84.30	1	84.10	84.20	0	7,241	0.00%
2024/01/25	3	84.37	30	85.14	84.20	-27	7,174	-0.38%
2024/01/24	15	85.59	11.3	85.97	86.10	3.7	7,126	0.05%
2024/01/22	0	83.60	1	83.80	83.00	-1	6,794	-0.01%
2024/01/19	0	0.00	2	81.80	82.60	-2	6,812	-0.03%
2024/01/18	3.1	80.49	0	0.00	80.70	3.1	6,816	0.05%
2024/01/17	14.5	80.54	6	80.85	80.80	8.5	6,811	0.12%
2024/01/16	2.1	81.89	6	82.00	81.80	-4	6,705	-0.06%
2024/01/15	1	82.40	0	0.00	82.40	1	6,637	0.02%
2024/01/11	2	82.00	1	82.40	82.50	1	6,663	0.02%
2024/01/10	4	82.80	0	0.00	82.90	4	6,595	0.06%
2024/01/09	2	83.80	0	0.00	83.80	2	6,670	0.03%
2024/01/08	3.1	83.89	0	0.00	83.90	3.1	6,669	0.05%
2024/01/05	9	84.19	1	83.90	83.90	8	6,640	0.12%
2024/01/04	9	84.76	21.4	84.19	84.60	-12.4	6,633	-0.19%
2024/01/03	5	85.44	2	85.40	85.90	3	6,624	0.05%
2024/01/02	4.3	86.98	2	87.10	87.40	2.3	6,564	0.04%
2023/12/29	10.7	85.25	5	85.46	87.30	5.7	6,566	0.09%
2023/12/28	2	88.85	5	89.12	88.20	-3	6,480	-0.05%
2023/12/27	7.1	88.92	25.2	89.37	89.50	-18.1	6,434	-0.28%
2023/12/26	2	87.85	10.2	87.41	88.00	-8.2	6,217	-0.13%
2023/12/25	2.5	86.72	9.1	86.71	86.80	-6.6	6,146	-0.11%
2023/12/22	5	85.02	6	85.18	85.80	-1	6,086	-0.02%
2023/12/21	5.4	85.10	2	85.25	85.90	3.4	5,982	0.06%
2023/12/20	4.5	85.89	6.3	85.87	86.50	-1.8	5,833	-0.03%
2023/12/19	1.1	84.66	1	84.90	85.00	0.1	5,606	0.00%
2023/12/18	1	85.30	7.2	85.04	85.50	-6.2	5,517	-0.11%
2023/12/15	2.1	84.56	4	84.88	84.50	-1.9	5,391	-0.04%
2023/12/14	1.1	84.94	11.1	85.39	85.50	-10	5,312	-0.19%
2023/12/13	1.3	83.94	3.7	84.31	84.80	-2.4	5,223	-0.05%
2023/12/12	0	0.00	2	83.10	83.10	-2	5,215	-0.04%
2023/12/11	3	82.40	4	82.35	82.50	-1	5,183	-0.02%
2023/12/08	2	81.50	2	81.50	81.70	0	5,160	0.00%
2023/12/07	1	81.40	2	81.60	81.10	-1	5,228	-0.02%
2023/12/06	1.1	81.00	3.1	81.09	81.30	-2	5,337	-0.04%
2023/12/05	2.1	79.88	6.1	80.12	80.80	-3.9	5,343	-0.07%
2023/12/04	3	80.67	0	0.00	80.90	3	5,339	0.06%
2023/12/01	3	81.10	6	81.15	81.30	-3	5,371	-0.06%
2023/11/30	0	0.00	1	81.20	81.20	-1	5,375	-0.02%
2023/11/29	2	81.30	5	81.55	81.70	-3	5,281	-0.06%
2023/11/28	1	80.40	0	0.00	81.10	1	5,277	0.02%
2023/11/27	0	0.00	20.1	80.80	80.80	-20.1	5,313	-0.38%
2023/11/24	0	0.00	1	80.90	80.80	-1	5,343	-0.02%
2023/11/22	2.2	81.13	0.1	81.00	81.00	2.1	5,469	0.04%
2023/11/21	0.3	81.43	13	81.90	81.90	-12.7	5,630	-0.23%
2023/11/20	0	0.00	34.5	80.88	81.10	-34.5	5,878	-0.59%
2023/11/17	1.3	80.52	5.2	80.47	80.80	-3.9	5,985	-0.07%
2023/11/16	0.1	79.60	1.5	79.69	80.00	-1.4	5,989	-0.02%
2023/11/15	14	79.97	13.1	79.89	80.00	0.9	6,078	0.01%
2023/11/14	4	79.20	26.1	78.87	79.50	-22.1	6,138	-0.36%
2023/11/13	2.1	77.50	0.1	77.80	77.90	2.1	6,124	0.03%
2023/11/10	2.1	78.19	2.1	78.29	78.30	0	6,225	0.00%
2023/11/07	1	77.70	1	77.90	78.00	0	6,421	0.00%
2023/11/06	0.2	77.40	2	77.50	77.50	-1.8	6,614	-0.03%
2023/11/01	0	0.00	5	76.50	76.90	-5	6,838	-0.07%
2023/10/31	10	75.78	0.1	76.00	75.40	10	6,907	0.14%
2023/10/30	1	76.60	0	0.00	76.50	1	6,963	0.01%
2023/10/27	0	77.50	0	0.00	76.60	0	7,002	0.00%
2023/10/26	1	76.90	0	0.00	76.40	1	7,180	0.01%
2023/10/25	0.1	77.00	3.1	77.18	77.00	-3	7,240	-0.04%
2023/10/24	0.1	76.30	0.2	76.50	76.80	-0.1	7,382	0.00%
2023/10/20	0.1	75.60	0	0.00	76.00	0.1	7,910	0.00%
2023/10/19	0	0.00	0.1	76.30	76.60	-0.1	8,293	0.00%
2023/10/18	0	0.00	0.1	77.10	76.90	-0.1	8,554	0.00%
2023/10/17	9	77.76	5	79.22	77.00	4	8,891	0.04%
2023/10/13	6	78.22	5	78.80	77.90	1	11,707	0.01%
2023/10/11	0	0.00	6.1	78.43	78.10	-6.1	12,236	-0.05%
2023/10/05	0	0.00	5	77.12	77.70	-5	12,401	-0.04%
2023/10/04	4	76.15	0	0.00	76.20	4	12,360	0.03%
2023/10/03	1	76.40	1	77.40	77.40	0	12,355	0.00%
2023/10/02	3	76.80	0	0.00	76.60	3	12,385	0.02%
2023/09/26	0.1	76.00	0.1	76.20	76.00	0	12,860	0.00%
2023/09/25	0	0.00	10	76.45	76.70	-10	13,053	-0.08%
2023/09/22	0	0.00	0.1	76.90	77.00	-0.1	13,190	0.00%
2023/09/21	1	76.50	0	0.00	76.50	1	13,295	0.01%
2023/09/20	5.1	77.22	2	77.60	77.00	3.1	13,295	0.02%
2023/09/19	15	77.67	2	78.10	77.20	13	13,334	0.10%
2023/09/15	1	77.80	0	0.00	78.10	1	13,460	0.01%
2023/09/13	2	76.90	1	76.70	76.80	1	13,514	0.01%
2023/09/12	1	75.50	3.1	76.54	76.70	-2.1	14,226	-0.01%
2023/09/11	6.1	75.40	9.2	75.72	74.90	-3.1	14,315	-0.02%
2023/09/08	0	78.00	1	77.50	78.10	-1	14,255	-0.01%
2023/09/07	0	0.00	2.1	78.10	77.70	-2.1	14,309	-0.01%
2023/09/06	31	78.01	0	0.00	77.80	31	14,359	0.22%
2023/09/05	2.1	77.03	0	77.60	77.70	2.1	14,400	0.01%
2023/09/04	1	77.10	1	77.70	77.30	0	14,516	0.00%
2023/09/01	1	77.60	0	0.00	77.70	1	14,570	0.01%
2023/08/31	0.4	78.30	0	0.00	78.00	0.4	14,595	0.00%
2023/08/30	0	78.70	0.4	78.53	78.50	-0.4	14,722	0.00%
2023/08/29	1	77.91	0.2	78.60	78.30	0.9	14,915	0.01%
2023/08/28	3.3	79.01	13.2	78.77	78.70	-9.9	14,904	-0.07%
2023/08/25	2.1	78.43	4	79.43	78.90	-1.9	14,987	-0.01%
2023/08/24	12.1	79.60	25.5	79.98	80.10	-13.4	14,881	-0.09%
2023/08/23	1	78.01	4.3	78.61	78.70	-3.3	14,565	-0.02%
2023/08/22	12.1	77.78	18.1	77.77	77.80	-6	14,486	-0.04%
2023/08/21	4.1	77.39	200	76.45	76.70	-195.9	14,343	-1.37%	大賣/鉅額交易
2023/08/18	7.1	76.81	3	76.73	76.90	4.1	14,225	0.03%
2023/08/17	0.2	77.04	4	76.60	77.30	-3.8	14,094	-0.03%
2023/08/16	0	0.00	1.1	77.19	77.40	-1.1	13,978	-0.01%
2023/08/15	21.2	76.96	11	76.30	76.60	10.2	13,908	0.07%
2023/08/14	11	75.23	4.1	75.55	75.50	7	13,846	0.05%
2023/08/11	4	76.20	5	76.48	76.20	-1	13,859	-0.01%
2023/08/10	9	75.77	1.1	76.06	76.10	8	13,824	0.06%
2023/08/09	0.1	77.00	2.1	77.97	78.40	-2	13,609	-0.01%
2023/08/08	9.1	77.27	9	77.24	77.50	0.1	13,510	0.00%
2023/08/07	2.1	76.93	2	77.20	76.70	0.1	13,417	0.00%
2023/08/04	1.1	76.71	1	75.70	76.70	0.1	13,310	0.00%
2023/08/02	183.1	76.71	2	76.25	75.80	181.1	13,195	1.37%	大買/鉅額交易
2023/08/01	6.1	76.06	5	75.76	76.20	1.1	13,033	0.01%
2023/07/31	8	76.41	4	76.38	76.40	4	12,942	0.03%
2023/07/28	2	78.20	4.1	78.37	78.70	-2.1	12,711	-0.02%
2023/07/27	4	77.45	4	78.23	77.50	0	12,594	0.00%
2023/07/26	4	79.23	8	78.83	78.80	-4	12,450	-0.03%
2023/07/25	19	80.12	53	80.93	80.20	-34	12,303	-0.28%
2023/07/24	6	79.07	22.1	78.97	78.80	-16.1	11,989	-0.13%
2023/07/21	31	75.25	19	76.46	76.60	12	11,653	0.10%
2023/07/20	20.1	76.68	16.1	76.49	76.10	4	11,433	0.03%
2023/07/19	77.1	79.35	18	78.40	76.80	59.1	11,091	0.53%
2023/07/18	111.2	86.20	99.2	88.45	84.20	12	10,245	0.12%	大買/
2023/07/17	5	81.04	15.1	81.30	81.90	-10	8,199	-0.12%
2023/07/14	2	75.00	6	75.35	74.50	-4	7,719	-0.05%
2023/07/13	7	75.14	20.3	75.01	74.20	-13.3	7,601	-0.17%
2023/07/12	0	0.00	1	71.50	72.10	-1	7,436	-0.01%
2023/07/11	1	70.30	4	71.08	71.50	-3	7,381	-0.04%
2023/07/10	0	0.00	4	69.70	69.90	-4	7,371	-0.05%
2023/07/07	8	69.96	0.3	70.50	70.50	7.7	7,383	0.10%
2023/07/06	2.4	70.85	16	71.31	70.70	-13.6	7,363	-0.18%
2023/07/05	6.1	71.64	1	71.70	71.50	5.1	7,229	0.07%
2023/07/04	5	72.42	0	0.00	72.20	5	7,130	0.07%
2023/07/03	17	75.88	20	76.10	76.00	-3	6,909	-0.04%
2023/06/30	3	74.80	0	0.00	74.80	3	6,771	0.04%
2023/06/29	1	75.10	2	75.40	75.10	-1	6,656	-0.02%
2023/06/28	2	74.80	0	0.00	74.80	2	6,578	0.03%
2023/06/27	2	74.00	8	74.98	74.70	-6	6,554	-0.09%
2023/06/26	7	75.69	0	0.00	75.30	7	6,478	0.11%
2023/06/21	2	77.20	2	77.10	77.00	0	6,359	0.00%
2023/06/20	1.1	76.71	7.1	76.33	76.40	-6	6,345	-0.09%
2023/06/19	19.1	77.20	2.5	77.52	77.10	16.6	6,266	0.26%
2023/06/16	29.5	80.34	40.8	80.53	79.30	-11.3	6,128	-0.18%
2023/06/15	31	79.32	19.1	79.11	79.40	12	5,369	0.22%
2023/06/14	1	78.10	2	78.05	78.00	-1	5,251	-0.02%
2023/06/13	0	0.00	3	78.20	78.00	-3	5,214	-0.06%
2023/06/12	0.1	77.67	2.1	77.81	77.60	-2	5,273	-0.04%
2023/06/09	1	78.20	4	78.30	78.10	-3	5,217	-0.06%
2023/06/08	2	78.00	0	0.00	77.40	2	5,167	0.04%
2023/06/07	0	0.00	1	78.10	78.20	-1	5,067	-0.02%
2023/06/06	0	77.40	1	77.60	77.50	-1	4,999	-0.02%
2023/06/05	2.1	78.23	11.2	78.04	78.00	-9.2	4,932	-0.19%
2023/06/02	5.1	76.77	22.1	76.92	77.10	-17	4,767	-0.36%
2023/06/01	6	74.80	0	0.00	75.70	6	4,541	0.13%
2023/05/31	1	75.40	6	75.58	75.30	-5	4,480	-0.11%
2023/05/30	11.3	74.90	3.5	74.89	75.00	7.8	4,343	0.18%
2023/05/29	2	74.90	4	74.75	74.70	-2	4,292	-0.05%
2023/05/26	4	74.60	15.1	74.42	74.50	-11.1	4,279	-0.26%
2023/05/25	3	73.40	1.1	73.51	73.60	1.9	4,183	0.05%
2023/05/24	0	0.00	4.1	73.20	73.50	-4.1	4,171	-0.10%
2023/05/23	0	73.10	0	73.10	73.10	0	4,149	0.00%
2023/05/22	0	73.10	13	73.35	73.40	-13	4,114	-0.32%
2023/05/19	3	73.20	35.1	72.93	73.20	-32	4,072	-0.79%
2023/05/18	2	72.40	2	72.50	72.40	0	3,997	0.00%
2023/05/17	0.5	71.89	39.7	71.99	72.30	-39.2	3,986	-0.98%
2023/05/16	0	0.00	12.9	71.25	71.30	-12.9	3,882	-0.33%
2023/05/15	7	69.60	2	69.90	70.20	5	3,872	0.13%
2023/05/09	0	0.00	3	70.30	70.50	-3	3,837	-0.08%
2023/05/02	0	0.00	4	70.30	70.50	-4	4,086	-0.10%
2023/04/27	0	0.00	2	70.00	69.60	-2	4,145	-0.05%
2023/04/25	1	69.00	0.1	69.40	69.00	0.9	3,961	0.02%
2023/04/24	0	0.00	2	69.50	69.70	-2	3,855	-0.05%
2023/04/21	0	0.00	6	70.47	70.10	-6	3,774	-0.16%
2023/04/20	0	0.00	7	69.99	70.10	-7	3,709	-0.19%
2023/04/19	1	70.20	25	70.11	70.20	-24	3,723	-0.64%
2023/04/17	1	70.70	1	70.70	70.70	0	3,715	0.00%
2023/04/14	0	0.00	0.1	70.30	70.20	-0.1	3,662	0.00%
2023/04/13	1	70.30	21	70.40	70.30	-20	3,653	-0.55%
2023/04/12	0	0.00	9	70.59	70.60	-9	3,635	-0.25%
2023/04/10	0	0.00	29	70.20	69.90	-29	3,573	-0.81%
2023/04/06	0	0.00	16.2	70.20	70.50	-16.2	3,537	-0.46%
2023/03/31	1	69.80	3	70.00	69.70	-2	3,480	-0.06%
2023/03/27	2	70.00	3	70.00	69.90	-1	4,367	-0.02%
2023/03/24	0	0.00	8	69.73	69.90	-8	4,654	-0.17%
2023/03/23	0.2	69.50	5	69.70	69.80	-4.8	4,667	-0.10%
2023/03/22	0.1	69.30	3.1	69.27	69.40	-3	4,691	-0.06%
2023/03/21	1	68.40	76	68.96	69.30	-75	4,771	-1.57%
2023/03/17	1	67.40	1	68.00	67.90	0	4,828	0.00%
2023/03/16	0	0.00	2	66.80	67.40	-2	4,805	-0.04%
2023/03/15	25	66.70	1	66.60	66.60	24	4,826	0.50%
2023/03/13	0.1	68.30	0	0.00	69.40	0.1	4,759	0.00%
2023/03/10	1.2	68.96	0	69.00	69.00	1.2	4,742	0.03%
2023/03/09	1	69.60	0	0.00	69.80	1	4,780	0.02%
2023/03/08	0	0.00	9	69.50	69.80	-9	4,829	-0.19%
2023/03/07	3	69.43	12	69.78	69.90	-9	4,838	-0.19%
2023/03/06	0	0.00	3	68.97	69.00	-3	4,816	-0.06%
2023/03/02	0.1	67.90	1	68.20	68.40	-1	4,844	-0.02%
2023/02/23	0	0.00	7	68.39	68.50	-7	4,810	-0.15%
2023/02/17	0.1	67.20	2	67.40	67.50	-2	4,942	-0.04%
2023/02/15	0	0.00	5	67.04	67.20	-5	5,110	-0.10%
2023/02/14	2	66.65	1	67.00	66.70	1	5,099	0.02%
2023/02/13	3	67.07	3	66.83	67.10	0	5,107	0.00%
2023/02/09	0	0.00	2.1	66.59	66.50	-2.1	5,098	-0.04%
2023/02/08	7	66.23	1	66.20	66.20	6	5,142	0.12%
2023/02/07	0	0.00	1.1	66.59	66.60	-1.1	5,177	-0.02%
2023/02/06	0	0.00	5.5	66.06	66.10	-5.5	5,186	-0.11%
2023/02/02	0	0.00	2	65.35	65.40	-2	5,212	-0.04%
2023/01/31	0	0.00	1	65.50	64.50	-1	5,257	-0.02%
2023/01/30	0	0.00	5	65.16	65.60	-5	5,172	-0.10%
2023/01/17	0	0.00	1	64.50	64.70	-1	5,134	-0.02%
2023/01/16	0	0.00	2	64.65	64.50	-2	5,159	-0.04%
2023/01/11	0	0.00	5	64.68	64.50	-5	5,367	-0.09%
2023/01/10	1	64.50	0	0.00	64.50	1	5,497	0.02%
2023/01/09	0	0.00	3	64.63	64.80	-3	5,566	-0.05%
2023/01/06	0	0.00	4	64.20	64.00	-4	5,574	-0.07%
2023/01/05	0	0.00	4	63.90	63.80	-4	5,595	-0.07%
2023/01/03	0	0.00	2	63.30	63.70	-2	5,662	-0.04%
2022/12/30	0	0.00	1.2	63.63	63.50	-1.2	5,676	-0.02%
2022/12/28	0	0.00	15	63.52	63.80	-15	5,770	-0.26%
2022/12/26	0	0.00	1	64.00	63.80	-1	5,856	-0.02%
2022/12/23	8	64.00	10	64.02	64.20	-2	5,962	-0.03%
2022/12/22	0	0.00	4.1	64.49	64.00	-4.1	6,001	-0.07%
2022/12/19	0	0.00	1	63.90	63.80	-1	5,419	-0.02%
2022/12/16	0	0.00	7	62.00	64.00	-7	5,185	-0.13%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/08	0	0.00	81	62.20	62.20	-81	5,305	-1.53%
2022/12/07	0	0.00	7	63.40	63.00	-7	5,366	-0.13%
2022/12/06	0	0.00	1	63.80	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	3	63.17	63.50	-3	5,390	-0.06%
2022/12/02	0	0.00	1	61.90	61.90	-1	5,361	-0.02%
2022/12/01	0	0.00	1	61.90	61.70	-1	5,372	-0.02%
2022/11/29	0	0.00	4	61.28	61.50	-4	5,417	-0.07%
2022/11/24	2	59.95	0	0.00	60.20	2	5,506	0.04%
2022/11/23	1.1	59.40	0	0.00	59.20	1.1	5,519	0.02%
2022/11/18	1	59.90	1	60.10	60.30	0	5,487	0.00%
2022/11/17	0.1	59.70	4	59.60	60.30	-3.9	5,470	-0.07%
2022/11/16	1	60.50	1	60.50	60.40	0	5,481	0.00%
2022/11/15	1	60.70	0	0.00	60.60	1	5,468	0.02%
2022/11/14	3	59.80	2.3	60.45	60.40	0.7	5,454	0.01%
2022/11/11	0	0.00	2	59.85	60.00	-2	5,398	-0.04%
2022/11/10	1	58.50	1	58.80	58.70	0	5,312	0.00%
2022/11/07	1	57.60	0	0.00	57.70	1	5,423	0.02%
2022/11/02	1	58.10	0	0.00	57.50	1	5,429	0.02%
2022/11/01	1	58.20	3.9	58.45	58.40	-2.9	5,431	-0.05%
2022/10/31	3	58.53	5	58.60	59.00	-2	5,488	-0.04%
2022/10/20	3	55.23	5	55.82	55.90	-2	5,525	-0.04%
2022/10/18	2	57.00	0	0.00	56.60	2	5,355	0.04%
2022/10/17	1	57.00	0	0.00	57.60	1	5,312	0.02%
2022/10/14	0	0.00	1.1	57.88	57.30	-1.1	5,331	-0.02%
2022/10/13	0	0.00	1	57.10	57.20	-1	5,384	-0.02%
2022/10/12	0	0.00	0.1	57.60	57.30	-0.1	5,438	0.00%
2022/10/11	1	57.30	0	0.00	57.30	1	5,491	0.02%
2022/10/07	2.1	58.46	0	0.00	58.20	2.1	5,426	0.04%
2022/10/06	0.3	59.20	0	0.00	59.00	0.3	5,460	0.00%
2022/10/05	7	58.97	0	0.00	59.30	7	5,456	0.13%
2022/10/03	6	57.53	0	0.00	57.50	6	5,383	0.11%
2022/09/30	0	0.00	16	58.50	58.50	-16	5,397	-0.30%
2022/09/29	3	59.17	2	59.00	59.20	1	5,353	0.02%
2022/09/28	2	59.35	0	0.00	59.20	2	5,353	0.04%
2022/09/27	3	59.57	0	0.00	59.50	3	5,346	0.06%
2022/09/26	2	59.95	0	60.00	59.30	2	5,384	0.04%
2022/09/23	10	60.70	3	61.00	60.40	7	5,451	0.13%
2022/09/22	6	61.42	0	0.00	61.50	6	5,844	0.10%
2022/09/21	4	62.78	0	0.00	63.10	4	5,881	0.07%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/19	10	63.35	0	0.00	63.10	10	5,783	0.17%
2022/09/16	2.1	63.11	0	0.00	63.50	2.1	5,743	0.04%
2022/09/15	2	63.75	0	0.00	63.70	2	5,614	0.04%
2022/09/14	1	63.40	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	11	65.21	65.50	-11	5,593	-0.20%
2022/09/12	0	0.00	1	64.00	63.90	-1	5,592	-0.02%
2022/09/08	11.1	63.58	0	0.00	63.70	11.1	5,677	0.19%
2022/09/07	0.1	63.30	0.3	64.40	64.40	-0.3	5,696	0.00%
2022/09/06	0	0.00	0.1	64.40	64.50	-0.1	5,681	0.00%
2022/09/05	0	0.00	3	64.63	64.50	-3	5,657	-0.05%
2022/09/02	1	62.50	0	0.00	62.10	1	5,585	0.02%
2022/09/01	0	0.00	1.5	63.07	63.10	-1.5	5,556	-0.03%
2022/08/30	1	63.90	0	0.00	64.10	1	5,518	0.02%
2022/08/29	1	63.40	1	62.90	63.30	0	5,527	0.00%
2022/08/26	0	64.30	0	0.00	64.20	0	5,538	0.00%
2022/08/24	2	63.60	0	0.00	63.60	2	5,601	0.04%
2022/08/23	1	64.20	0	64.30	64.20	1	5,806	0.02%
2022/08/22	0	0.00	3	64.10	64.20	-3	5,821	-0.05%
2022/08/17	5	62.30	1	62.90	62.80	4	5,857	0.07%
2022/08/16	1	62.60	3	62.30	62.20	-2	5,858	-0.03%
2022/08/15	1	63.20	0	63.50	63.00	1	5,812	0.02%
2022/08/12	0	0.00	6	65.45	64.50	-6	5,768	-0.10%
2022/08/11	1	63.50	2.1	64.00	63.70	-1.1	5,763	-0.02%
2022/08/10	3	63.07	0	0.00	63.00	3	5,813	0.05%
2022/08/08	0.1	61.97	2	61.70	62.10	-1.9	5,938	-0.03%
2022/08/05	1	61.90	1	62.40	62.00	0	6,189	0.00%
2022/08/04	0	0.00	5	62.70	63.00	-5	6,211	-0.08%
2022/08/03	0.1	63.16	13	62.99	63.10	-12.9	6,229	-0.21%
2022/08/02	0	0.00	4	62.60	63.00	-4	6,251	-0.06%
2022/08/01	1	62.30	1.1	62.54	62.30	-0.1	6,214	0.00%
2022/07/28	0	0.00	51.5	62.09	62.30	-51.5	6,139	-0.84%
2022/07/26	9	60.87	0	0.00	60.80	9	6,119	0.15%
2022/07/25	4	61.60	50	61.35	61.60	-46	6,160	-0.75%
2022/07/22	2	60.30	0	0.00	60.90	2	6,252	0.03%
2022/07/21	0.5	59.80	1.1	60.50	60.50	-0.6	6,216	-0.01%
2022/07/19	1	58.31	0	0.00	58.80	1	6,289	0.02%
2022/07/18	0.1	58.70	1	58.30	58.70	-1	6,313	-0.02%
2022/07/15	1	58.80	1	58.80	58.70	0	6,324	0.00%
2022/07/14	1	59.20	0.1	58.90	59.20	1	6,450	0.01%
2022/07/13	0.1	58.10	11	58.14	57.70	-10.9	6,420	-0.17%
2022/07/11	0	57.60	0	0.00	57.40	0	6,416	0.00%
2022/07/08	0.1	57.30	2	57.55	57.40	-2	6,420	-0.03%
2022/07/07	0	56.68	2	56.45	56.70	-2	6,437	-0.03%
2022/07/06	0.1	56.20	1	55.30	55.10	-1	6,481	-0.01%
2022/07/05	14.1	56.06	0	0.00	56.40	14.1	6,465	0.22%
2022/07/04	19	56.41	0	0.00	55.70	19	6,456	0.29%
2022/07/01	1.1	58.11	0	57.70	57.10	1.1	6,479	0.02%
2022/06/30	66.5	58.20	0	0.00	57.00	66.5	6,414	1.04%
2022/06/29	11	67.17	4	66.85	66.80	7	6,015	0.12%
2022/06/28	3	68.17	2	68.20	68.20	1	5,905	0.02%
2022/06/27	5	68.90	4	69.03	68.70	1	5,899	0.02%
2022/06/23	15	67.81	1	67.50	67.50	14	5,895	0.24%
2022/06/21	0	0.00	1.1	69.49	69.10	-1.1	6,024	-0.02%
2022/06/20	10	68.00	0.1	69.10	68.30	9.9	6,034	0.16%
2022/06/17	0	0.00	6	69.07	69.90	-6	6,074	-0.10%
2022/06/16	0	0.00	1	69.70	68.80	-1	6,000	-0.02%
2022/06/14	0	0.00	0.2	68.60	68.60	-0.2	6,481	0.00%
2022/06/10	1.1	68.56	3	69.00	68.70	-1.9	6,724	-0.03%
2022/06/08	1	69.50	1	69.40	69.20	0	7,116	0.00%
2022/06/07	1	68.90	0	0.00	69.20	1	7,129	0.01%
2022/06/06	1	69.30	2	69.30	69.50	-1	7,135	-0.01%
2022/06/02	0	0.00	3	69.27	68.90	-3	7,250	-0.04%
2022/06/01	0	0.00	4	69.15	69.20	-4	7,348	-0.05%
2022/05/31	0	0.00	3	68.30	69.60	-3	7,348	-0.04%
2022/05/30	3	68.03	6	68.25	68.30	-3	7,147	-0.04%
2022/05/27	0	0.00	0	66.80	67.00	0	7,128	0.00%
2022/05/26	0	66.50	0	0.00	65.90	0	7,201	0.00%
2022/05/25	0	0.00	1	66.18	65.90	-1	7,231	-0.01%
2022/05/23	3	65.40	1	65.20	65.30	2	7,278	0.03%
2022/05/20	1	65.50	1	65.40	65.30	0	7,296	0.00%
2022/05/19	1	64.91	0	0.00	64.70	1	7,274	0.01%
2022/05/17	2.2	64.87	2	64.90	64.50	0.2	7,177	0.00%
2022/05/16	30.2	64.59	1	65.00	64.20	29.2	7,123	0.41%
2022/05/13	12.6	65.01	2.6	64.72	64.60	10	7,048	0.14%
2022/05/12	2.1	68.01	0	0.00	67.70	2.1	6,802	0.03%
2022/05/11	6	68.72	1	69.00	68.50	5	6,716	0.07%
2022/05/10	1	69.70	1	69.30	69.70	0	6,755	0.00%
2022/05/06	0	0.00	10	69.85	70.60	-10	6,771	-0.15%
2022/05/05	12	70.94	1	70.80	70.90	11	6,821	0.16%
2022/05/03	0	0.00	28	70.29	70.40	-28	6,908	-0.41%
2022/04/29	1	70.20	1	70.00	70.30	0	6,988	0.00%
2022/04/28	6	69.12	0	0.00	69.40	6	7,031	0.09%
2022/04/27	1.2	70.12	0	0.00	69.90	1.2	6,982	0.02%
2022/04/26	0	0.00	2	71.50	71.30	-2	7,134	-0.03%
2022/04/25	7	70.19	3	70.13	70.50	4	7,315	0.05%
2022/04/22	0	0.00	1	72.00	72.00	-1	7,200	-0.01%
2022/04/21	0	0.00	4	71.50	71.90	-4	7,147	-0.06%
2022/04/20	1	71.20	21.1	71.30	70.70	-20.1	7,091	-0.28%
2022/04/19	1	70.30	0	0.00	70.00	1	6,993	0.01%
2022/04/18	5	69.60	14	70.35	70.50	-9	7,016	-0.13%
2022/04/15	6.3	70.37	3	70.40	70.30	3.3	7,000	0.05%
2022/04/14	0	0.00	1	71.40	71.50	-1	6,987	-0.01%
2022/04/13	0	0.00	3	71.17	71.50	-3	7,074	-0.04%
2022/04/12	0	0.00	2	70.95	71.00	-2	7,071	-0.03%
2022/04/11	1	70.60	0	0.00	70.80	1	7,046	0.01%
2022/04/08	2	71.50	1	71.60	71.60	1	7,041	0.01%
2022/04/07	9.1	70.94	0	0.00	71.10	9.1	7,028	0.13%
2022/04/06	5	71.50	1	71.40	71.60	4	6,920	0.06%
2022/04/01	2	71.95	0	0.00	72.50	2	6,933	0.03%
2022/03/31	4	72.18	25	72.30	72.40	-21	6,919	-0.30%
2022/03/30	1	72.50	0	0.00	72.70	1	6,873	0.01%
2022/03/29	4	72.65	0.1	72.70	72.80	3.9	6,864	0.06%
2022/03/28	3	72.73	0.1	72.99	72.80	2.9	6,831	0.04%
2022/03/25	2	73.25	8	73.40	73.60	-6	6,816	-0.09%
2022/03/24	1	72.80	7	73.20	73.60	-6	6,793	-0.09%
2022/03/23	2	72.70	2	72.65	73.00	0	6,702	0.00%
2022/03/22	1	72.40	6	72.33	72.80	-5	6,628	-0.08%
2022/03/21	2	72.10	6	72.03	71.90	-4	6,518	-0.06%
2022/03/18	0	0.00	5	72.66	72.80	-5	6,492	-0.08%
2022/03/17	2	72.60	12	72.65	72.90	-10	6,112	-0.16%
2022/03/16	0	0.00	10.2	71.77	72.10	-10.2	5,956	-0.17%
2022/03/15	1	71.00	5	71.14	71.60	-4	5,852	-0.07%
2022/03/14	5.9	71.45	22	71.10	71.60	-16.1	5,755	-0.28%
2022/03/11	3.1	70.59	5.4	70.77	70.40	-2.3	5,584	-0.04%
2022/03/09	0	0.00	3	68.77	68.90	-3	5,413	-0.06%
2022/03/08	0	0.00	4	68.50	68.60	-4	5,452	-0.07%
2022/03/07	2.2	67.70	2	67.80	67.60	0.2	5,354	0.00%
2022/03/04	3	69.57	11	69.55	69.70	-8	5,362	-0.15%
2022/03/03	6	70.08	10	70.00	70.20	-4	5,392	-0.07%
2022/03/02	1	69.90	15	70.13	69.90	-14	5,409	-0.26%
2022/03/01	1	70.20	3	70.33	70.30	-2	5,422	-0.04%
2022/02/25	0	0.00	2	68.95	69.10	-2	5,328	-0.04%
2022/02/24	3	68.87	0	0.00	69.00	3	5,286	0.06%
2022/02/23	1	69.20	1	69.60	69.80	0	5,235	0.00%
2022/02/22	23	69.62	0	0.00	69.60	23	5,238	0.44%
2022/02/21	1	70.10	0	0.00	70.10	1	5,236	0.02%
2022/02/18	0	0.00	1	70.00	70.10	-1	5,306	-0.02%
2022/02/17	2.5	70.08	0.1	70.00	70.30	2.4	5,349	0.04%
2022/02/16	6	69.40	4	69.65	69.80	2	5,368	0.04%
2022/02/15	7	69.39	15	69.30	69.10	-8	5,457	-0.15%
2022/02/14	1	69.60	1	69.30	69.60	0	5,494	0.00%
2022/02/11	0.1	70.40	4	70.58	70.60	-3.9	5,513	-0.07%
2022/02/10	3	71.20	4	70.80	70.80	-1	5,540	-0.02%
2022/02/09	2	70.60	1	70.20	70.80	1	5,515	0.02%
2022/02/08	0	0.00	1	69.50	69.70	-1	5,456	-0.02%
2022/02/07	1	68.90	4	69.23	69.60	-3	5,471	-0.05%
2022/01/26	3	69.43	11	69.77	69.30	-8	5,489	-0.15%
2022/01/25	3	69.93	7	69.83	69.90	-4	5,829	-0.07%
2022/01/24	6	70.48	9	70.66	70.80	-3	5,792	-0.05%
2022/01/21	0	0.00	1.1	70.20	70.40	-1.1	5,745	-0.02%
2022/01/20	4	70.68	19	70.84	70.90	-15	5,651	-0.27%
2022/01/19	9	70.44	27	70.67	71.00	-18	5,613	-0.32%
2022/01/18	15.1	70.41	65	70.34	70.40	-49.9	5,451	-0.92%
2022/01/14	5	68.90	2	69.00	69.00	3	5,171	0.06%
2022/01/13	2	69.20	6.1	69.10	69.30	-4.1	5,198	-0.08%
2022/01/12	0	0.00	13	68.71	69.30	-13	5,218	-0.25%
2022/01/11	0	0.00	2	68.90	69.10	-2	5,242	-0.04%
2022/01/10	3	68.47	1	69.00	68.80	2	5,236	0.04%
2022/01/07	4	69.00	0	0.00	69.10	4	5,255	0.08%
2022/01/06	3	69.13	2	69.05	69.30	1	5,247	0.02%
2022/01/05	1	68.80	0	0.00	68.90	1	5,207	0.02%
2022/01/04	1	68.90	0.2	68.20	68.30	0.8	5,251	0.02%
2022/01/03	0	0.00	3	69.03	68.90	-3	5,199	-0.06%
2021/12/30	0	0.00	27	69.05	69.10	-27	5,216	-0.52%
2021/12/29	1	69.20	9.1	69.32	69.30	-8.1	5,230	-0.15%
2021/12/28	2	69.30	7	69.21	69.40	-5	5,246	-0.10%
2021/12/27	3	68.70	5	68.74	69.00	-2	5,221	-0.04%
2021/12/24	1	68.70	17	68.66	68.70	-16	5,246	-0.30%
2021/12/22	1	68.50	4	68.60	68.50	-3	5,294	-0.06%
2021/12/21	0	0.00	2	68.70	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	2	68.20	68.50	-2	5,312	-0.04%
2021/12/17	1	67.70	5	67.94	68.20	-4	5,402	-0.07%
2021/12/16	0	0.00	4	67.75	67.90	-4	5,404	-0.07%
2021/12/15	0	0.00	4	67.45	67.70	-4	5,462	-0.07%
2021/12/14	14	67.60	4	67.40	67.50	10	5,527	0.18%
2021/12/13	0	0.00	3	67.67	67.40	-3	5,502	-0.05%
2021/12/10	0	0.00	1	67.90	67.90	-1	5,489	-0.02%
2021/12/09	1	67.60	4	67.95	68.00	-3	5,482	-0.05%
2021/12/07	3	66.77	5	66.90	66.80	-2	5,387	-0.04%
2021/12/06	12	66.29	0	0.00	66.90	12	5,381	0.22%
2021/12/03	2	66.60	1	66.70	66.40	1	5,382	0.02%
2021/12/02	4	66.33	2	66.70	66.40	2	5,331	0.04%
2021/12/01	8	66.64	1	66.50	66.90	7	5,259	0.13%
2021/11/30	32	66.97	7.5	67.32	66.60	24.5	5,250	0.47%
2021/11/29	30	66.98	0	0.00	67.00	30	5,112	0.59%
2021/11/26	0	0.00	2	67.35	67.30	-2	5,111	-0.04%
2021/11/25	2	67.80	5	68.10	67.80	-3	5,201	-0.06%
2021/11/24	0	0.00	0.4	68.10	68.10	-0.4	5,184	-0.01%
2021/11/23	19	68.31	1	68.40	68.30	18	5,190	0.35%
2021/11/22	2	68.20	2	68.25	68.20	0	5,195	0.00%
2021/11/19	11	68.02	2	68.10	68.10	9	5,249	0.17%
2021/11/18	4	68.25	5	68.28	68.30	-1	5,245	-0.02%
2021/11/17	7	68.13	2	68.35	68.00	5	5,224	0.10%
2021/11/16	2	68.20	3	68.40	68.40	-1	5,203	-0.02%
2021/11/15	3.1	68.22	15.5	68.00	68.00	-12.4	5,251	-0.24%
2021/11/12	10.1	67.07	26	67.10	67.70	-15.9	5,276	-0.30%
2021/11/11	8	67.76	0	0.00	67.90	8	5,244	0.15%
2021/11/10	31	68.50	0	0.00	68.40	31	5,304	0.58%
2021/11/09	2	68.40	0	0.00	69.00	2	5,375	0.04%
2021/11/08	3	68.37	4	69.10	68.50	-1	5,461	-0.02%
2021/11/05	1.2	68.52	2	68.70	69.00	-0.8	5,496	-0.02%
2021/11/04	0.1	69.30	2	69.30	69.30	-1.9	5,483	-0.03%
2021/11/03	4	69.30	0	0.00	69.50	4	5,504	0.07%
2021/11/02	2	69.70	22.6	70.03	69.30	-20.6	5,477	-0.38%
2021/11/01	24	67.67	6	67.88	68.10	18	5,329	0.34%
2021/10/29	7	67.91	4	67.60	68.00	3	5,344	0.06%
2021/10/28	1	67.80	2.2	67.79	67.90	-1.2	5,340	-0.02%
2021/10/27	0	0.00	1	67.50	67.70	-1	5,372	-0.02%
2021/10/26	0	0.00	1.1	67.70	67.90	-1.1	5,448	-0.02%
2021/10/22	1	67.10	0	0.00	67.40	1	5,540	0.02%
2021/10/21	3	67.67	0	0.00	67.40	3	5,629	0.05%
2021/10/20	0	0.00	5.5	68.12	67.80	-5.5	5,599	-0.10%
2021/10/19	0	0.00	0.1	67.80	67.90	-0.1	5,613	0.00%
2021/10/18	1	68.10	11	68.03	67.80	-10	5,644	-0.18%
2021/10/15	0	0.00	0.2	67.60	67.70	-0.2	5,681	0.00%
2021/10/14	3	67.67	2.3	67.60	67.40	0.7	5,724	0.01%
2021/10/13	11.6	67.97	32	67.78	67.80	-20.4	5,744	-0.36%
2021/10/12	6	67.20	23.3	67.48	67.70	-17.3	5,787	-0.30%
2021/10/08	6	66.85	3	67.00	66.80	3	5,786	0.05%
2021/10/07	1.5	67.13	3	67.17	66.80	-1.5	5,886	-0.03%
2021/10/06	0	66.00	0	0.00	66.50	0	6,001	0.00%
2021/10/05	1	65.80	1	65.90	66.40	0	6,142	0.00%
2021/10/04	0	0.00	7	66.36	66.10	-7	6,293	-0.11%
2021/10/01	5	65.96	6	66.27	66.00	-1	6,320	-0.02%
2021/09/30	1	67.00	6	66.77	67.00	-5	6,337	-0.08%
2021/09/29	1.2	65.55	0	0.00	65.80	1.2	6,376	0.02%
2021/09/28	1	66.60	2.1	66.85	66.50	-1.1	6,517	-0.02%
2021/09/24	5	67.48	37.3	67.45	67.10	-32.3	6,925	-0.47%
2021/09/23	3.2	65.80	6.1	65.72	66.10	-2.9	7,370	-0.04%
2021/09/22	3	64.10	5	65.24	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	0.1	65.30	64.70	-0.1	7,717	0.00%
2021/09/16	1	65.10	7	65.09	64.90	-6	7,809	-0.08%
2021/09/15	20.1	64.80	20.4	64.90	64.60	-0.3	7,936	0.00%
2021/09/14	6	64.53	0	0.00	64.50	6	8,037	0.07%
2021/09/13	8.1	64.81	5.1	64.61	65.20	3	8,176	0.04%
2021/09/09	20.2	63.93	1	64.10	64.20	19.2	8,495	0.23%
2021/09/08	3	64.47	3	64.37	64.40	0	8,506	0.00%
2021/09/07	0	0.00	1	65.00	65.10	-1	8,576	-0.01%
2021/09/06	0	0.00	3	65.30	65.30	-3	8,622	-0.03%
2021/09/03	1	64.90	1	65.00	65.30	0	8,711	0.00%
2021/09/02	11	64.62	0	0.00	64.50	11	8,730	0.13%
2021/09/01	1	64.90	1.3	65.12	64.90	-0.3	8,760	0.00%
2021/08/31	3	64.80	10	64.90	64.80	-7	8,750	-0.08%
2021/08/30	4	64.48	2	64.55	64.60	2	8,683	0.02%
2021/08/27	10	64.52	1	64.70	64.70	9	8,706	0.10%
2021/08/26	2	64.55	13	64.62	64.60	-11	8,732	-0.13%
2021/08/25	4.1	64.32	42	64.59	64.30	-37.9	8,778	-0.43%
2021/08/24	3	64.83	0	0.00	64.90	3	8,764	0.03%
2021/08/23	4.3	64.49	0	0.00	64.50	4.3	8,846	0.05%
2021/08/20	1.7	64.62	0	0.00	64.20	1.7	8,974	0.02%
2021/08/19	8.2	64.09	13	64.22	64.50	-4.8	9,122	-0.05%
2021/08/18	22.8	63.81	1	63.80	64.10	21.8	9,144	0.24%
2021/08/17	5.2	64.19	0	0.00	64.50	5.2	9,221	0.06%
2021/08/16	10.6	64.79	3	64.70	64.50	7.6	9,212	0.08%
2021/08/13	17.1	66.01	10	65.80	65.70	7.1	9,230	0.08%
2021/08/12	14	66.98	3	67.03	66.60	11	9,300	0.12%
2021/08/11	9.4	67.68	20.1	67.88	67.80	-10.8	9,333	-0.12%
2021/08/10	0	0.00	3.3	67.78	68.00	-3.3	9,357	-0.04%
2021/08/09	7	67.49	1.1	67.57	67.50	5.9	9,527	0.06%
2021/08/06	4.5	68.48	13	68.16	68.30	-8.5	9,564	-0.09%
2021/08/05	23.5	68.48	29	68.43	68.80	-5.5	9,788	-0.06%
2021/08/04	3	66.77	2	66.95	67.20	1	10,213	0.01%
2021/08/03	5	66.90	4.1	66.91	67.10	0.9	10,434	0.01%
2021/08/02	8.1	66.88	0	0.00	67.10	8.1	10,492	0.08%
2021/07/30	11	67.08	23	67.29	67.30	-12	10,571	-0.11%
2021/07/29	13	67.63	10	67.40	67.60	3	10,767	0.03%
2021/07/28	6	67.12	1.2	67.54	67.80	4.8	10,891	0.04%
2021/07/27	4	67.70	12.8	67.75	68.00	-8.8	11,112	-0.08%
2021/07/26	13.2	66.79	32	66.80	66.90	-18.8	11,257	-0.17%
2021/07/23	17.1	66.99	7	66.87	66.80	10.1	11,392	0.09%
2021/07/22	14.4	67.54	17	67.33	67.10	-2.6	11,465	-0.02%
2021/07/21	7	67.06	12	67.28	67.20	-5	11,550	-0.04%
2021/07/20	8.1	67.54	2	67.80	67.20	6.1	11,656	0.05%
2021/07/19	4.1	67.46	6.1	67.65	67.90	-2	11,774	-0.02%
2021/07/16	4	67.80	34.1	68.01	68.00	-30.1	12,296	-0.24%
2021/07/15	15	67.81	2.2	67.92	67.90	12.8	12,418	0.10%
2021/07/14	11.5	67.61	1	67.60	67.80	10.5	12,453	0.08%
2021/07/13	9	67.83	13.1	67.71	68.00	-4.1	12,488	-0.03%
2021/07/12	39.4	67.03	29	66.92	66.90	10.4	12,472	0.08%
2021/07/09	15.2	67.56	12	67.41	67.60	3.2	12,388	0.03%
2021/07/08	17.4	68.16	0	0.00	68.10	17.4	12,472	0.14%
2021/07/07	8.1	68.08	8	68.21	68.30	0.1	12,569	0.00%
2021/07/06	3.1	68.34	13	68.47	68.30	-9.9	12,718	-0.08%
2021/07/05	25.8	68.04	15	68.25	68.70	10.8	12,813	0.08%
2021/07/02	28	67.94	7	67.97	68.00	21	12,858	0.16%
2021/07/01	15.4	68.43	11	68.47	68.30	4.4	12,921	0.03%
2021/06/30	57.9	68.95	4	68.85	68.80	53.9	12,878	0.42%
2021/06/29	30	73.80	17	73.71	73.70	13	12,478	0.10%
2021/06/28	2.2	74.11	9.2	74.01	74.00	-7	12,325	-0.06%
2021/06/25	3	74.60	23.1	74.67	74.50	-20.1	12,356	-0.16%
2021/06/24	3	74.70	5	74.84	74.50	-2	12,490	-0.02%
2021/06/23	4	74.30	6.1	74.57	74.60	-2.1	13,119	-0.02%
2021/06/22	13.2	74.50	14.2	74.86	74.30	-1	13,325	-0.01%
2021/06/21	6	73.83	56	74.05	74.40	-50	13,359	-0.37%
2021/06/18	11.3	74.54	58.1	74.62	74.70	-46.8	13,457	-0.35%
2021/06/17	3	74.00	2	73.90	74.00	1	13,494	0.01%
2021/06/16	7	73.73	6.1	73.75	73.80	0.9	13,793	0.01%
2021/06/15	7	72.47	4.1	72.34	73.00	2.9	14,090	0.02%
2021/06/11	13.1	72.53	6	72.48	72.30	7.1	14,259	0.05%
2021/06/10	0.3	73.00	4	73.00	73.00	-3.7	14,363	-0.03%
2021/06/09	0.1	73.10	2	73.15	72.70	-1.9	14,498	-0.01%
2021/06/08	0	0.00	2	73.30	73.50	-2	14,816	-0.01%
2021/06/07	5.1	73.04	4	73.38	72.90	1.1	15,404	0.01%
2021/06/04	1.1	73.22	13.1	73.42	73.40	-12	15,470	-0.08%
2021/06/03	2	73.50	7	73.63	73.50	-5	15,584	-0.03%
2021/06/02	4	73.80	17	73.88	73.60	-13	15,739	-0.08%
2021/06/01	1	73.50	67	73.59	73.80	-66	15,892	-0.42%
2021/05/31	1.5	73.27	7	73.17	73.50	-5.5	15,999	-0.03%
2021/05/28	15	73.20	1	73.30	73.20	14	16,099	0.09%
2021/05/27	3	72.50	2	73.05	73.20	1	16,226	0.01%
2021/05/26	3	73.07	5	73.16	73.30	-2	16,505	-0.01%
2021/05/25	32	72.69	10.2	72.85	72.90	21.8	16,687	0.13%
2021/05/24	1	72.70	14.2	72.51	72.70	-13.2	16,815	-0.08%
2021/05/21	5.4	72.52	10.1	72.85	72.50	-4.7	16,964	-0.03%
2021/05/20	3	72.13	11.7	72.11	72.10	-8.7	17,089	-0.05%
2021/05/19	2	70.40	19.2	71.38	71.50	-17.2	17,153	-0.10%
2021/05/18	8.2	70.04	7	69.91	70.20	1.2	17,358	0.01%
2021/05/17	15.2	68.81	29	68.12	68.40	-13.8	17,964	-0.08%
2021/05/14	95.1	70.34	1	70.60	70.60	94.1	17,941	0.52%
2021/05/13	13.2	71.00	22	70.10	70.10	-8.8	18,054	-0.05%
2021/05/12	12.1	70.48	50.1	70.65	71.10	-38	17,959	-0.21%
2021/05/11	26.1	69.57	14	70.10	69.30	12.1	17,558	0.07%
2021/05/10	5	70.70	0.7	70.95	70.60	4.3	17,580	0.02%
2021/05/07	8	70.24	1	70.20	71.10	7	18,197	0.04%
2021/05/06	52.3	70.18	11	69.89	69.70	41.3	19,274	0.21%
2021/05/05	23.2	71.13	3.1	71.35	70.80	20.1	19,804	0.10%
2021/05/04	31.2	71.23	9	70.91	71.50	22.2	20,037	0.11%
2021/05/03	19.3	72.47	58.2	72.63	72.20	-38.9	20,055	-0.19%
2021/04/29	15	73.83	9	74.01	73.60	6	20,347	0.03%
2021/04/28	2	73.75	3.1	73.70	73.60	-1.1	20,672	-0.01%
2021/04/27	31	73.22	13	73.22	73.30	18	21,355	0.08%
2021/04/26	7	73.64	98	73.56	73.60	-91	21,679	-0.42%
2021/04/23	34	73.96	10	73.93	73.90	24	22,419	0.11%
2021/04/22	93.5	74.94	54.9	74.78	74.10	38.6	24,604	0.16%
2021/04/21	8	73.90	6.3	74.08	74.30	1.7	25,484	0.01%
2021/04/20	7	73.71	6	73.73	74.00	1	26,144	0.00%
2021/04/19	10	73.75	1	73.70	73.80	9	26,288	0.03%
2021/04/16	3	73.53	106	73.39	73.50	-103	26,368	-0.39%	大賣/鉅額交易
2021/04/15	47	72.92	3	73.17	73.00	44	26,429	0.17%
2021/04/14	6.1	72.61	2.3	72.70	73.20	3.8	26,434	0.01%
2021/04/13	14.2	72.77	6.4	72.90	72.50	7.7	26,365	0.03%
2021/04/12	20.2	72.75	14	72.74	72.70	6.2	26,479	0.02%
2021/04/09	29	73.45	12	73.37	73.30	17	26,461	0.06%
2021/04/08	18	73.65	9.5	73.71	73.60	8.5	26,327	0.03%
2021/04/07	17.6	72.69	4	72.68	72.80	13.6	26,181	0.05%
2021/04/06	44.3	73.23	22.4	73.25	73.00	21.9	26,030	0.08%
2021/04/01	16.3	73.68	10	73.78	73.50	6.3	25,829	0.02%
2021/03/31	13	73.91	2.3	74.11	74.10	10.7	25,726	0.04%
2021/03/30	70.2	73.51	9.1	73.58	73.70	61	25,623	0.24%
2021/03/29	53.4	73.56	20.6	73.68	73.60	32.8	25,510	0.13%
2021/03/26	125.1	73.90	22.8	73.89	73.80	102.3	25,357	0.40%	大買/鉅額交易
2021/03/25	15	74.71	28	75.08	75.70	-13	24,820	-0.05%
2021/03/24	11	74.07	17.1	74.17	74.20	-6.1	24,692	-0.02%
2021/03/23	16.1	73.63	18	73.61	74.00	-1.9	24,594	-0.01%
2021/03/22	35.1	74.09	13	74.06	74.00	22.1	24,491	0.09%
2021/03/19	11.6	74.58	5.1	74.82	75.00	6.5	24,545	0.03%
2021/03/18	24.4	74.07	38	73.71	74.30	-13.6	24,358	-0.06%
2021/03/17	22	72.24	12	72.41	72.30	10	24,366	0.04%
2021/03/16	21.3	71.72	10	71.63	71.50	11.3	24,370	0.05%
2021/03/15	5.3	71.27	1	71.70	71.50	4.3	24,405	0.02%
2021/03/12	28	71.29	24	71.35	71.40	4	24,426	0.02%
2021/03/11	93.1	71.48	21	71.74	72.00	72.1	24,483	0.29%
2021/03/10	24	74.00	2	73.90	73.90	22	23,998	0.09%
2021/03/09	10.3	73.18	5	73.06	72.80	5.3	23,975	0.02%
2021/03/08	23.3	73.67	0	0.00	73.20	23.3	23,979	0.10%
2021/03/05	18.1	73.65	3	73.63	73.50	15.1	23,936	0.06%
2021/03/04	12.3	74.40	3	74.50	74.30	9.3	23,982	0.04%
2021/03/03	18.5	74.63	7	74.99	75.50	11.5	23,918	0.05%
2021/03/02	20.6	74.54	17	74.39	73.90	3.6	23,861	0.02%
2021/02/26	31.3	74.87	16	74.70	74.60	15.3	23,754	0.06%
2021/02/25	22.4	76.14	6	76.27	75.90	16.4	23,456	0.07%
2021/02/24	26	76.14	12	76.13	76.00	14	23,325	0.06%
2021/02/23	35.4	75.06	8	75.09	75.10	27.4	23,270	0.12%
2021/02/22	17.5	75.95	16	76.04	75.80	1.5	23,118	0.01%
2021/02/19	37.1	75.86	33	75.29	76.10	4.1	22,985	0.02%
2021/02/18	59.3	74.96	11	75.61	75.40	48.3	22,853	0.21%
2021/02/17	112.7	75.71	43.8	75.93	75.20	68.9	22,678	0.30%	大買/
2021/02/05	30.6	78.56	10	78.65	78.40	20.6	22,274	0.09%
2021/02/04	38	78.86	53	78.89	78.90	-15	22,157	-0.07%
2021/02/03	32	78.15	3	78.20	78.20	29	22,161	0.13%
2021/02/02	30.1	78.35	14	78.29	78.10	16.1	22,341	0.07%
2021/02/01	52.2	77.67	19	78.16	78.00	33.2	22,368	0.15%
2021/01/29	56	80.52	18	80.61	78.40	38	22,106	0.17%
2021/01/28	74	81.60	67	81.79	81.50	7	21,406	0.03%
2021/01/27	43	80.55	102	80.67	81.10	-59	20,213	-0.29%	大賣/
2021/01/26	28.2	78.61	34	78.58	77.70	-5.8	19,412	-0.03%
2021/01/25	22	77.46	21	77.93	78.00	1	19,027	0.01%
2021/01/22	22	76.16	43	76.95	77.60	-21	18,789	-0.11%
2021/01/21	81.7	77.21	67	77.27	77.00	14.7	18,280	0.08%
2021/01/20	54.3	77.21	82	76.70	76.00	-27.7	17,816	-0.16%
2021/01/19	46.2	79.14	16	79.06	79.00	30.2	17,029	0.18%
2021/01/18	123	78.83	19.5	79.02	79.00	103.5	16,570	0.62%	大買/鉅額交易
2021/01/15	100.6	81.50	184.9	82.26	80.40	-84.3	15,678	-0.54%	大賣/
2021/01/14	70	76.47	57	76.32	77.90	13	13,423	0.10%
2021/01/13	55	69.84	184	70.13	70.90	-129	12,034	-1.07%	大賣/鉅額交易
2021/01/12	20	67.13	5	67.14	67.50	15	11,175	0.13%
2021/01/11	17	66.85	22	66.72	67.30	-5	10,964	-0.05%
2021/01/08	19.5	67.22	34	67.36	67.40	-14.5	10,765	-0.13%
2021/01/07	73.5	66.78	0	0.00	66.80	73.5	10,613	0.69%
2021/01/06	20	66.83	7	66.71	66.70	13	10,633	0.12%
2021/01/05	129.1	66.99	0	0.00	66.80	129.1	10,501	1.23%	大買/鉅額交易
2021/01/04	43	67.44	29	67.80	68.00	14	10,269	0.14%
2020/12/31	4	67.28	6	67.47	67.30	-2	10,070	-0.02%
2020/12/30	6	66.63	7.4	67.30	67.50	-1.4	10,034	-0.01%
2020/12/29	34	67.31	10	67.86	67.10	24	9,957	0.24%
2020/12/28	38	68.03	3	68.17	68.00	35	9,906	0.35%
2020/12/25	21	67.36	12	67.85	67.80	9	9,956	0.09%
2020/12/24	19	66.55	0	0.00	66.80	19	9,924	0.19%
2020/12/23	26	66.45	20	66.80	66.80	6	9,889	0.06%
2020/12/22	2	66.55	2	66.90	66.20	0	9,905	0.00%
2020/12/21	26	65.76	1	65.70	66.20	25	9,896	0.25%
2020/12/18	6	67.13	0	0.00	66.70	6	9,762	0.06%
2020/12/17	22	67.80	3	68.20	67.90	19	9,618	0.20%
2020/12/16	1	68.10	28	68.04	68.50	-27	9,602	-0.28%
2020/12/15	39	68.10	10.4	67.79	67.30	28.6	9,669	0.30%
2020/12/14	2.4	70.28	38	70.31	69.60	-35.6	9,443	-0.38%
2020/12/11	43	69.93	33	70.44	69.90	10	9,331	0.11%
2020/12/10	39	68.98	19	69.11	69.40	20	8,938	0.22%
2020/12/09	17	69.13	11	69.08	69.40	6	8,781	0.07%
2020/12/08	26	68.33	16	68.50	68.40	10	8,606	0.12%
2020/12/07	14	68.31	31.7	68.09	68.80	-17.7	8,455	-0.21%
2020/12/04	2	66.50	12	66.61	66.60	-10	8,094	-0.12%
2020/12/03	22	65.74	1	66.10	66.10	21	8,018	0.26%
2020/12/02	24	65.51	6	66.40	66.40	18	7,971	0.23%
2020/12/01	26	65.15	2	65.25	65.50	24	7,857	0.31%
2020/11/30	7	65.90	2	66.55	65.30	5	7,741	0.06%
2020/11/27	11	66.56	8	66.55	66.50	3	7,551	0.04%
2020/11/26	5	66.24	16	66.14	66.50	-11	7,521	-0.15%
2020/11/25	5	66.36	13	65.78	65.90	-8	7,510	-0.11%
2020/11/24	15	66.04	23	66.00	66.20	-8	7,477	-0.11%
2020/11/23	41	65.77	4	65.75	65.90	37	7,358	0.50%
2020/11/20	3	65.40	12	65.75	65.60	-9	7,246	-0.12%
2020/11/19	3	65.10	3	65.13	65.00	0	7,129	0.00%
2020/11/18	17	65.09	59	65.01	65.30	-42	7,205	-0.58%
2020/11/17	14	64.96	2.3	64.97	65.00	11.7	7,243	0.16%
2020/11/16	15	64.93	125	65.13	65.00	-110	7,368	-1.49%	大賣/鉅額交易
2020/11/13	16	63.81	18	63.91	64.10	-2	7,365	-0.03%
2020/11/12	3	62.33	3	62.30	62.30	0	7,281	0.00%
2020/11/11	6	61.72	3	61.87	62.50	3	7,841	0.04%
2020/11/10	98	60.28	0	0.00	60.30	98	8,501	1.15%
2020/11/09	23	60.75	0	0.00	60.90	23	8,160	0.28%
2020/11/06	2	62.10	5	62.18	62.20	-3	7,951	-0.04%
2020/11/05	1	62.20	0	0.00	62.30	1	8,012	0.01%
2020/11/04	11	62.48	0	0.00	62.30	11	8,066	0.14%
2020/11/03	0	0.00	2	62.50	62.40	-2	8,181	-0.02%
2020/11/02	2	61.65	1	61.80	62.20	1	8,331	0.01%
2020/10/30	13	61.53	0	0.00	61.50	13	8,537	0.15%
2020/10/29	38	61.86	1	61.90	61.90	37	8,543	0.43%
2020/10/28	2	62.40	8	62.59	62.30	-6	8,639	-0.07%
2020/10/27	17	61.96	0	0.00	62.50	17	8,706	0.20%
2020/10/26	3	62.23	0.1	62.80	62.30	2.9	8,767	0.03%
2020/10/23	6	62.28	0	0.00	62.40	6	8,830	0.07%
2020/10/22	14	62.24	2	62.30	62.30	12	8,865	0.14%
2020/10/21	0	0.00	1	63.70	62.80	-1	8,820	-0.01%
2020/10/20	15	63.31	10	63.30	63.50	5	8,922	0.06%
2020/10/19	0	0.00	1	63.60	63.50	-1	8,992	-0.01%
2020/10/16	22	63.00	4	63.35	63.10	18	9,136	0.20%
2020/10/15	6	63.10	2	63.10	63.10	4	9,382	0.04%
2020/10/14	10	63.76	6	64.43	63.70	4	9,365	0.04%
2020/10/13	5	64.00	3	64.30	64.20	2	9,314	0.02%
2020/10/12	0	0.00	5.3	64.02	64.10	-5.3	9,380	-0.06%
2020/10/08	1	63.90	22	63.90	64.00	-21	9,392	-0.22%
2020/10/06	0	0.00	1	63.60	63.80	-1	9,513	-0.01%
2020/09/30	0	0.00	1	63.90	63.80	-1	9,703	-0.01%
2020/09/29	1	62.20	7	62.96	62.90	-6	9,763	-0.06%
2020/09/28	1	62.00	0	0.00	62.20	1	9,840	0.01%
2020/09/25	18	61.11	0	0.00	61.30	18	9,978	0.18%
2020/09/24	23	61.75	2	62.20	61.50	21	10,068	0.21%
2020/09/23	4	62.83	0	0.00	63.00	4	10,071	0.04%
2020/09/22	1	63.80	0	0.00	63.20	1	10,826	0.01%
2020/09/21	5	64.70	3	65.00	64.20	2	11,198	0.02%
2020/09/18	4	65.13	13	64.65	65.60	-9	11,465	-0.08%
2020/09/17	1	64.40	2	64.10	63.90	-1	11,566	-0.01%
2020/09/16	21	64.05	6	64.10	64.00	15	11,769	0.13%
2020/09/15	5	64.04	5	64.06	63.90	0	11,987	0.00%
2020/09/14	0	0.00	10	63.84	63.80	-10	12,033	-0.08%
2020/09/11	5	62.98	0	0.00	62.80	5	12,060	0.04%
2020/09/10	2.7	62.83	0	0.00	62.80	2.7	12,134	0.02%
2020/09/09	8	62.61	2	62.60	63.20	6	12,278	0.05%
2020/09/08	1	62.80	3	62.83	63.10	-2	12,530	-0.02%
2020/09/07	10	63.00	1	63.00	62.90	9	12,889	0.07%
2020/09/04	4.2	63.04	0	0.00	63.60	4.2	12,959	0.03%
2020/09/03	0	0.00	8	63.93	63.70	-8	13,012	-0.06%
2020/09/02	4	63.53	0	0.00	63.70	4	13,103	0.03%
2020/09/01	1	63.40	1	63.50	63.50	0	13,101	0.00%
2020/08/31	6	62.72	1	62.70	62.50	5	13,183	0.04%
2020/08/28	12	63.10	1	62.80	62.90	11	13,242	0.08%
2020/08/27	4	63.80	0	0.00	63.90	4	13,210	0.03%
2020/08/26	21	63.34	10	63.32	63.60	11	13,311	0.08%
2020/08/25	3	63.67	8	64.24	63.80	-5	13,476	-0.04%
2020/08/24	16.2	63.17	0	0.00	63.30	16.2	13,484	0.12%
2020/08/21	13	64.45	6	64.47	64.40	7	13,382	0.05%
2020/08/20	11	64.15	4	64.72	64.00	7	13,352	0.05%
2020/08/19	28	67.86	18.2	67.47	66.60	9.8	13,179	0.07%
2020/08/18	27	67.99	7	67.97	67.70	20	13,092	0.15%
2020/08/17	12	68.81	26	69.32	69.10	-14	13,050	-0.11%
2020/08/14	29.2	66.30	101	66.41	66.70	-71.8	12,536	-0.57%	大賣/
2020/08/12	5	62.10	13	62.20	62.10	-8	11,973	-0.07%
2020/08/11	20	62.68	4	62.50	62.00	16	12,059	0.13%
2020/08/10	3	63.57	5	63.66	63.60	-2	12,418	-0.02%
2020/08/07	1	63.50	0	0.00	63.60	1	12,421	0.01%
2020/08/06	14	63.89	11	64.05	64.00	3	12,425	0.02%
2020/08/05	9	64.13	6	64.07	63.40	3	12,453	0.02%
2020/08/04	4	63.70	13	63.08	63.80	-9	12,389	-0.07%
2020/08/03	13	62.03	2	62.15	62.10	11	12,256	0.09%
2020/07/31	5	61.64	9	61.82	61.70	-4	12,209	-0.03%
2020/07/30	13	60.87	2	61.00	61.30	11	12,140	0.09%
2020/07/29	4	60.50	0	0.00	60.10	4	12,083	0.03%
2020/07/28	2	61.25	19	61.44	60.60	-17	12,092	-0.14%
2020/07/27	12	60.85	7	60.97	60.40	5	12,154	0.04%
2020/07/24	5	61.36	40	62.30	61.20	-35	12,241	-0.29%
2020/07/23	1	62.00	43	62.59	62.20	-42	12,237	-0.34%
2020/07/22	10	61.80	7	61.91	61.90	3	12,201	0.02%
2020/07/21	19	61.38	1	61.70	61.20	18	12,219	0.15%
2020/07/20	66	61.70	49	61.61	61.50	17	12,115	0.14%
2020/07/17	3	64.13	0	0.00	64.00	3	11,970	0.03%
2020/07/16	0	0.00	1	64.20	64.10	-1	12,076	-0.01%
2020/07/15	9	63.92	3	64.00	63.90	6	12,107	0.05%
2020/07/14	1	65.10	2	64.70	64.70	-1	12,193	-0.01%
2020/07/13	1	64.40	3	64.57	64.80	-2	12,260	-0.02%
2020/07/10	6	64.03	27	63.89	63.70	-21	12,339	-0.17%
2020/07/09	3	65.10	1	64.90	64.80	2	12,411	0.02%
2020/07/08	11	65.24	3	65.07	65.10	8	12,351	0.06%
2020/07/07	24	65.55	9	65.56	65.60	15	12,272	0.12%
2020/07/06	9	66.88	10	66.84	66.50	-1	12,140	-0.01%
2020/07/03	4	65.63	4	66.00	66.10	0	12,122	0.00%
2020/07/02	7	64.93	12	64.93	65.30	-5	12,087	-0.04%
2020/07/01	3	64.43	1	64.80	64.50	2	12,103	0.02%
2020/06/30	48	64.55	2	64.10	64.00	46	12,039	0.38%
2020/06/29	6	69.87	10.9	69.94	69.80	-4.9	11,418	-0.04%
2020/06/24	7	69.51	6	70.28	70.10	1	11,148	0.01%
2020/06/23	16	70.28	2	70.65	70.00	14	11,187	0.13%
2020/06/22	3	69.87	22.2	69.93	70.10	-19.2	10,980	-0.18%
2020/06/19	3	68.73	6	69.07	68.80	-3	10,829	-0.03%
2020/06/18	31	69.00	7	68.90	68.90	24	10,687	0.22%
2020/06/17	21	68.57	1	68.30	68.60	20	10,682	0.19%
2020/06/16	10	68.80	5	68.86	68.60	5	10,759	0.05%
2020/06/15	26	68.49	0	0.00	67.80	26	10,819	0.24%
2020/06/12	14	68.69	8	68.16	69.10	6	10,733	0.06%
2020/06/11	31	68.56	29	69.29	67.80	2	10,583	0.02%
2020/06/10	0	0.00	2	66.75	67.00	-2	10,270	-0.02%
2020/06/09	4	66.33	3	66.70	66.00	1	10,382	0.01%
2020/06/08	8	66.78	4	66.93	66.80	4	10,395	0.04%
2020/06/05	2	66.15	0	0.00	66.30	2	10,372	0.02%
2020/06/04	7	66.59	20	66.40	66.40	-13	10,458	-0.12%
2020/06/03	2	66.40	4	66.30	66.10	-2	10,478	-0.02%
2020/06/02	5	65.20	3	64.97	65.10	2	10,380	0.02%
2020/06/01	6	64.02	3	64.23	64.20	3	10,357	0.03%
2020/05/29	2	62.00	24	62.41	64.50	-22	10,339	-0.21%
2020/05/28	24	61.65	1	61.50	61.50	23	10,282	0.22%
2020/05/25	11	61.12	4	61.03	61.50	7	10,386	0.07%
2020/05/22	3	60.77	0	0.00	60.70	3	10,385	0.03%
2020/05/21	4	60.75	1	61.20	60.60	3	10,324	0.03%
2020/05/20	3	61.33	0	0.00	61.00	3	10,203	0.03%
2020/05/19	6	61.83	0	0.00	61.10	6	10,136	0.06%
2020/05/18	1	62.50	20	62.80	63.00	-19	9,912	-0.19%
2020/05/15	41.2	62.63	15	62.44	62.60	26.2	9,872	0.27%
2020/05/14	0	0.00	2	66.00	66.00	-2	9,435	-0.02%
2020/05/13	0	0.00	10	66.20	66.50	-10	9,364	-0.11%
2020/05/12	6	66.08	3	66.23	66.00	3	9,318	0.03%
2020/05/11	4	67.13	7	66.96	66.90	-3	9,223	-0.03%
2020/05/08	2	66.00	2	66.25	66.30	0	9,157	0.00%
2020/05/07	2	65.10	0	0.00	65.30	2	9,155	0.02%
2020/05/05	3	65.67	5	65.40	65.30	-2	9,168	-0.02%
2020/05/04	1	64.90	0	0.00	64.90	1	9,171	0.01%
2020/04/30	4	66.12	9	66.03	66.10	-5	9,167	-0.05%
2020/04/29	2	66.20	3	66.13	65.50	-1	9,145	-0.01%
2020/04/28	7	65.59	0	0.00	65.90	7	9,085	0.08%
2020/04/27	4	65.75	1	66.20	65.40	3	9,228	0.03%
2020/04/24	0	0.00	27	64.81	64.70	-27	9,151	-0.30%
2020/04/23	4	63.68	0	0.00	64.40	4	9,083	0.04%
2020/04/22	1	63.00	1	63.10	63.10	0	8,999	0.00%
2020/04/21	28	63.68	3	63.87	63.20	25	8,908	0.28%
2020/04/20	2	64.60	1	65.20	64.40	1	8,809	0.01%
2020/04/17	2	65.65	3	65.57	65.10	-1	8,824	-0.01%
2020/04/16	5	64.56	0	0.00	65.00	5	8,673	0.06%
2020/04/15	1	64.90	6	64.77	64.80	-5	8,597	-0.06%
2020/04/14	0	0.00	3	63.63	63.70	-3	8,529	-0.04%
2020/04/13	4	62.50	0	0.00	62.00	4	8,480	0.05%
2020/04/10	3	61.87	1	61.80	62.00	2	8,483	0.02%
2020/04/09	4	62.78	0	0.00	61.80	4	8,497	0.05%
2020/04/08	4	62.30	4	62.75	62.50	0	8,461	0.00%
2020/04/07	1	62.20	5	62.02	61.80	-4	8,374	-0.05%
2020/04/06	1	60.80	31	60.90	61.60	-30	8,244	-0.36%
2020/04/01	3	58.43	0	0.00	58.40	3	8,028	0.04%
2020/03/31	24	59.48	0	0.00	58.00	24	7,929	0.30%
2020/03/30	5	58.80	3	59.00	59.30	2	7,705	0.03%
2020/03/27	16	60.55	15	60.22	60.10	1	7,575	0.01%
2020/03/26	6	54.30	6	54.92	55.10	0	7,245	0.00%
2020/03/25	5	54.88	2	54.80	54.90	3	7,265	0.04%
2020/03/24	1	51.00	54	52.26	51.90	-53	7,242	-0.73%
2020/03/23	2	49.00	0	0.00	48.20	2	7,341	0.03%
2020/03/20	0	0.00	4	51.65	51.80	-4	7,335	-0.05%
2020/03/19	3	48.13	6	47.93	48.10	-3	7,245	-0.04%
2020/03/18	22	50.44	3	50.47	50.30	19	7,137	0.27%
2020/03/17	35	50.78	2	51.20	50.70	33	7,143	0.46%
2020/03/16	1	53.80	0	0.00	52.60	1	7,083	0.01%
2020/03/13	11.2	52.70	3	53.80	55.30	8.2	7,017	0.12%
2020/03/12	4.1	57.64	2	58.55	56.80	2.1	6,839	0.03%
2020/03/11	4	59.88	3	60.30	59.40	1	6,756	0.01%
2020/03/10	3	60.80	1	61.00	60.30	2	6,727	0.03%
2020/03/09	2	60.10	1	62.10	61.30	1	6,612	0.02%
2020/03/06	0	0.00	1	62.10	61.30	-1	6,580	-0.02%
2020/03/05	1	62.40	0	0.00	62.90	1	6,605	0.02%
2020/03/04	1	62.10	3	61.67	61.60	-2	6,685	-0.03%
2020/03/03	1	61.10	18	61.21	61.00	-17	6,584	-0.26%
2020/03/02	2	60.55	3	60.57	60.30	-1	6,503	-0.02%
2020/02/27	2	62.95	5	63.44	62.70	-3	6,430	-0.05%
2020/02/26	0	0.00	7	64.44	64.20	-7	6,378	-0.11%
2020/02/25	1	65.00	0	0.00	64.70	1	6,416	0.02%
2020/02/24	0	0.00	2	64.80	64.50	-2	6,523	-0.03%
2020/02/21	2	65.65	0	0.00	65.50	2	6,652	0.03%
2020/02/20	1	66.40	0	0.00	66.30	1	6,815	0.01%
2020/02/19	3	66.60	12	66.37	66.70	-9	6,893	-0.13%
2020/02/18	4	65.30	5	65.80	66.00	-1	6,983	-0.01%
2020/02/17	10	65.40	0	0.00	65.80	10	7,238	0.14%
2020/02/14	2	66.10	4	66.15	66.20	-2	7,735	-0.03%
2020/02/13	0	0.00	1	65.50	65.40	-1	8,226	-0.01%
2020/02/11	0	0.00	10.2	65.61	65.50	-10.2	9,655	-0.11%
2020/02/10	1	64.40	1	64.60	64.70	0	9,654	0.00%
2020/02/07	10	65.30	4	65.55	65.30	6	9,618	0.06%
2020/02/06	5	66.18	6	65.88	66.60	-1	9,648	-0.01%
2020/02/05	3	64.33	2	64.65	64.80	1	9,685	0.01%
2020/02/04	5	64.36	14	64.81	64.80	-9	9,735	-0.09%
2020/02/03	18	63.84	2	60.90	63.90	16	9,818	0.16%
2020/01/31	2	64.05	13	64.33	63.60	-11	9,843	-0.11%
2020/01/30	12	63.02	153	63.16	62.80	-141	9,970	-1.41%	大賣/鉅額交易
2020/01/20	10	68.06	35	67.96	68.00	-25	9,796	-0.26%
2020/01/17	5	68.02	1	67.70	67.90	4	9,809	0.04%
2020/01/16	4	68.00	0	0.00	68.00	4	9,812	0.04%
2020/01/15	2	68.80	1	68.40	68.20	1	9,888	0.01%
2020/01/14	12	68.80	1	69.00	69.10	11	9,932	0.11%
2020/01/13	15	69.07	3	69.00	69.20	12	9,978	0.12%
2020/01/10	16	67.52	0	0.00	67.00	16	10,257	0.16%
2020/01/09	3	67.13	2	67.90	67.40	1	10,402	0.01%
2020/01/08	0	0.00	1	67.70	67.70	-1	10,386	-0.01%
2020/01/07	0	0.00	4	68.08	68.30	-4	10,325	-0.04%
2020/01/06	16	67.06	5	67.50	66.80	11	10,281	0.11%
2020/01/03	15	68.19	2	69.30	68.20	13	10,280	0.13%
2020/01/02	31	68.30	1	68.30	68.60	30	10,267	0.29%
2019/12/31	2	68.40	2	68.60	68.40	0	10,309	0.00%
2019/12/30	3	69.03	0	0.00	68.80	3	10,280	0.03%
2019/12/27	1	69.20	0	0.00	69.40	1	10,289	0.01%
2019/12/26	2	69.25	0	0.00	69.20	2	10,324	0.02%
2019/12/24	0	0.00	1	69.80	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	1	70.20	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	2	70.30	70.10	-2	10,393	-0.02%
2019/12/19	6	70.27	6	70.15	70.20	0	10,340	0.00%
2019/12/18	5	70.86	122	70.26	71.10	-117	10,264	-1.14%	大賣/鉅額交易
2019/12/17	0	0.00	3	69.33	69.80	-3	10,110	-0.03%
2019/12/16	1	70.00	0	0.00	68.70	1	10,061	0.01%
2019/12/13	2	68.05	3	68.70	68.80	-1	10,081	-0.01%
2019/12/12	2	69.65	5	69.64	69.00	-3	10,022	-0.03%
2019/12/11	2	67.70	8	68.58	68.70	-6	9,921	-0.06%
2019/12/10	1	68.40	2	68.70	68.90	-1	9,860	-0.01%
2019/12/09	1	68.30	1	68.50	68.40	0	9,870	0.00%
2019/12/06	3	68.90	1	69.20	69.00	2	9,834	0.02%
2019/12/05	1	69.30	0	0.00	68.80	1	9,812	0.01%
2019/12/04	0	0.00	5	68.64	69.00	-5	9,768	-0.05%
2019/12/03	1	69.20	0	0.00	69.10	1	9,735	0.01%
2019/12/02	0	0.00	17	67.35	67.50	-17	9,595	-0.18%
2019/11/29	4	68.00	1	68.70	68.00	3	9,533	0.03%
2019/11/28	0	0.00	3	69.60	69.50	-3	9,419	-0.03%
2019/11/27	0	0.00	1	69.90	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	43	70.22	70.20	-43	9,489	-0.45%
2019/11/25	3	69.80	2	69.95	69.90	1	9,335	0.01%
2019/11/22	0	0.00	3.2	70.89	70.80	-3.2	9,321	-0.03%
2019/11/21	3	69.90	8	71.11	71.30	-5	9,256	-0.05%
2019/11/20	39	70.65	3	70.90	71.00	36	9,097	0.40%
2019/11/19	4	70.45	14.4	70.47	70.70	-10.4	8,977	-0.12%
2019/11/18	2.1	69.95	16	70.09	70.00	-13.9	8,747	-0.16%
2019/11/15	3	69.73	2	69.95	69.80	1	8,659	0.01%
2019/11/14	17.1	70.01	11	70.16	70.00	6.1	8,545	0.07%
2019/11/13	17	69.43	34	69.72	70.00	-17	8,312	-0.20%
2019/11/12	24	68.01	25	68.25	68.60	-1	7,853	-0.01%
2019/11/11	15	66.91	61	67.28	66.70	-46	7,394	-0.62%
2019/11/08	60	66.08	70	66.47	67.30	-10	7,023	-0.14%
2019/11/07	6	60.92	11	60.82	61.20	-5	6,158	-0.08%
2019/11/06	5	61.00	6	60.80	61.30	-1	6,163	-0.02%
2019/11/05	2	61.30	0	0.00	61.00	2	6,181	0.03%
2019/11/04	1	60.90	4	61.00	61.10	-3	6,224	-0.05%
2019/11/01	11	59.77	17	59.86	60.20	-6	6,196	-0.10%
2019/10/31	2	59.90	3	59.40	59.30	-1	6,190	-0.02%
2019/10/30	4	60.48	5	60.48	60.40	-1	6,095	-0.02%
2019/10/29	6	60.32	36	60.73	60.70	-30	6,217	-0.48%
2019/10/28	0	0.00	3	59.77	59.80	-3	6,159	-0.05%
2019/10/25	0	0.00	9	59.56	59.60	-9	6,204	-0.15%
2019/10/24	0	0.00	2	59.00	59.30	-2	6,228	-0.03%
2019/10/23	0	0.00	11	59.19	59.20	-11	6,267	-0.18%
2019/10/22	1	59.30	2	58.95	58.50	-1	6,216	-0.02%
2019/10/21	6	58.75	4	58.35	58.30	2	6,157	0.03%
2019/10/18	2	59.00	30	58.58	58.00	-28	6,074	-0.46%
2019/10/17	8	56.95	17	56.54	57.30	-9	5,714	-0.16%
2019/10/16	11	55.41	12	55.14	55.50	-1	5,511	-0.02%
2019/10/15	1	55.10	1	55.10	55.10	0	5,528	0.00%
2019/10/14	2	55.45	4	55.35	55.00	-2	5,583	-0.04%
2019/10/08	1	55.20	0	0.00	55.10	1	5,520	0.02%
2019/10/07	0	0.00	4	55.50	55.50	-4	5,520	-0.07%
2019/10/03	0	0.00	2	54.70	54.60	-2	5,499	-0.04%
2019/10/02	0	0.00	3	54.73	54.90	-3	5,516	-0.05%
2019/09/27	0	0.00	2	54.00	54.00	-2	5,447	-0.04%
2019/09/26	5	54.86	0	0.00	54.70	5	5,459	0.09%
2019/09/25	0	0.00	2	54.45	54.70	-2	5,464	-0.04%
2019/09/24	1	54.90	2	54.95	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	2	54.60	54.50	-2	5,470	-0.04%
2019/09/20	2	54.40	1	54.50	54.60	1	5,506	0.02%
2019/09/19	0	0.00	1	54.50	54.60	-1	5,456	-0.02%
2019/09/18	1	54.20	3	54.67	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	9	53.84	53.90	-9	5,345	-0.17%
2019/09/16	0	0.00	7	53.26	53.50	-7	5,421	-0.13%
2019/09/12	0	0.00	10	53.26	53.40	-10	5,472	-0.18%
2019/09/11	5	52.88	9	52.88	53.00	-4	5,504	-0.07%
2019/09/09	0.7	52.80	1	52.70	52.90	-0.3	5,468	-0.01%
2019/09/06	0	0.00	9	52.88	52.80	-9	5,458	-0.16%
2019/09/05	1	52.40	1	52.40	52.70	0	5,431	0.00%
2019/09/04	1	52.20	3	52.40	52.40	-2	5,497	-0.04%
2019/09/03	0	0.00	3	52.27	51.90	-3	5,541	-0.05%
2019/08/30	1	52.30	13	52.40	52.40	-12	5,581	-0.22%
2019/08/29	0	0.00	10	50.30	50.20	-10	5,415	-0.18%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	2	50.55	50.40	-2	5,391	-0.04%
2019/08/26	0	0.00	0.1	50.50	50.00	-0.1	5,427	0.00%
2019/08/23	2	50.70	0	0.00	50.70	2	5,469	0.04%
2019/08/20	0	0.00	1	51.50	51.10	-1	5,617	-0.02%
2019/08/19	5	51.00	1	51.30	51.50	4	5,590	0.07%
2019/08/16	1	50.00	2	51.50	51.00	-1	5,592	-0.02%
2019/08/15	1	50.10	1	50.00	50.10	0	5,512	0.00%
2019/08/14	0	0.00	7	51.20	50.70	-7	5,523	-0.13%
2019/08/13	2	50.30	0	0.00	50.50	2	5,505	0.04%
2019/08/12	15	50.40	15	50.50	50.60	0	5,493	0.00%
2019/08/08	3	48.18	0	0.00	48.00	3	5,414	0.06%
2019/08/07	2	48.00	0	0.00	48.00	2	5,477	0.04%
2019/08/06	9	47.69	1	47.30	47.70	8	5,537	0.14%
2019/08/05	8	49.21	0	0.00	48.45	8	5,533	0.14%
2019/08/02	3	49.83	14	49.72	49.70	-11	5,541	-0.20%
2019/08/01	9	50.91	6	50.50	50.80	3	5,735	0.05%
2019/07/31	33	51.62	1	51.90	50.90	32	6,001	0.53%
2019/07/30	12	56.25	24	56.05	56.00	-12	5,782	-0.21%
2019/07/29	3	57.03	1	57.10	57.00	2	5,768	0.03%
2019/07/26	1	57.70	40	57.41	57.50	-39	5,731	-0.68%
2019/07/25	7	56.83	13	57.28	57.40	-6	5,669	-0.11%
2019/07/24	3	56.17	2	56.00	56.10	1	5,675	0.02%
2019/07/23	2	55.95	0	0.00	55.90	2	5,669	0.04%
2019/07/22	4	55.70	0	0.00	55.80	4	5,704	0.07%
2019/07/18	2	55.50	0	0.00	55.20	2	5,809	0.03%
2019/07/17	1	55.60	1	55.50	55.40	0	5,893	0.00%
2019/07/16	0	0.00	3	56.03	56.30	-3	5,932	-0.05%
2019/07/11	1	55.30	2	55.40	55.50	-1	6,804	-0.01%
2019/07/10	0	0.00	5	54.52	54.70	-5	7,505	-0.07%
2019/07/08	2	55.00	1	55.10	55.10	1	7,647	0.01%
2019/07/05	1	54.80	0	0.00	55.10	1	7,660	0.01%
2019/07/04	5	54.70	0	0.00	54.70	5	7,710	0.06%
2019/07/03	12	54.52	4	54.50	54.50	8	7,790	0.10%
2019/07/02	1	54.60	1	54.70	54.60	0	7,808	0.00%
2019/07/01	3	54.50	4	54.45	54.50	-1	7,840	-0.01%
2019/06/28	3	53.83	0	0.00	53.70	3	7,830	0.04%
2019/06/27	2	54.40	0	0.00	54.30	2	7,899	0.03%
2019/06/26	0	0.00	6	54.00	54.00	-6	7,916	-0.08%
2019/06/24	5	53.50	3	54.10	54.20	2	8,010	0.02%
2019/06/21	0	0.00	2	54.40	53.70	-2	8,018	-0.02%
2019/06/20	1	54.10	5	54.08	54.10	-4	7,932	-0.05%
2019/06/19	2	52.85	5	53.24	53.40	-3	7,889	-0.04%
2019/06/18	2	52.00	2	52.20	52.20	0	7,844	0.00%
2019/06/17	0	0.00	2	51.90	52.20	-2	7,877	-0.03%
2019/06/14	5	52.00	3	51.90	52.00	2	7,892	0.03%
2019/06/12	0	0.00	7	51.26	52.20	-7	8,383	-0.08%
2019/06/11	2	50.50	0	0.00	50.50	2	8,308	0.02%
2019/06/10	1	50.40	2	50.45	50.30	-1	8,293	-0.01%
2019/06/06	2	50.20	0	0.00	50.00	2	8,306	0.02%
2019/06/05	0	0.00	11	50.90	51.00	-11	8,423	-0.13%
2019/06/04	1	51.10	4	51.00	50.70	-3	8,466	-0.04%
2019/06/03	0	0.00	9	51.26	51.20	-9	8,513	-0.11%
2019/05/31	17	51.63	4	51.65	51.50	13	8,517	0.15%
2019/05/30	2	50.20	0	0.00	51.10	2	8,440	0.02%
2019/05/29	7	49.44	0	0.00	49.40	7	8,432	0.08%
2019/05/28	8	50.28	1	50.70	50.00	7	8,395	0.08%
2019/05/27	3	50.70	1	50.70	50.60	2	8,375	0.02%
2019/05/23	4	50.18	0	0.00	50.10	4	8,582	0.05%
2019/05/22	3	50.50	0	0.00	50.50	3	8,627	0.03%
2019/05/21	2	50.60	0	0.00	50.40	2	8,804	0.02%
2019/05/20	2	50.65	0	0.00	50.50	2	8,846	0.02%
2019/05/17	2	50.10	1	50.20	49.95	1	8,864	0.01%
2019/05/16	3	50.00	0	0.00	49.95	3	8,820	0.03%
2019/05/15	2	51.00	0	0.00	50.90	2	8,787	0.02%
2019/05/14	4	50.53	0	0.00	50.80	4	8,743	0.05%
2019/05/13	2	51.30	0	0.00	51.70	2	8,680	0.02%
2019/05/10	6	51.70	0	0.00	51.70	6	8,645	0.07%
2019/05/09	9	51.53	1	51.60	52.00	8	8,585	0.09%
2019/05/08	23	54.03	2	53.80	53.50	21	8,315	0.25%
2019/05/07	2	57.30	0	0.00	57.20	2	8,026	0.02%
2019/05/06	7	57.74	0	0.00	57.00	7	8,125	0.09%
2019/05/03	0	0.00	2	58.80	59.40	-2	7,979	-0.03%
2019/05/02	6	58.72	1	58.60	58.60	5	7,931	0.06%
2019/04/30	3	58.20	7	58.06	58.30	-4	7,912	-0.05%
2019/04/29	0	0.00	13	58.39	58.30	-13	7,847	-0.17%
2019/04/26	2	59.50	0	0.00	58.80	2	7,833	0.03%
2019/04/25	3	58.97	3	58.90	59.20	0	7,834	0.00%
2019/04/24	3	59.70	6	60.25	59.40	-3	7,862	-0.04%
2019/04/23	8	58.49	0	0.00	59.10	8	7,782	0.10%
2019/04/22	10	59.03	8	58.98	58.90	2	7,733	0.03%
2019/04/19	15	60.68	2	60.50	60.10	13	7,713	0.17%
2019/04/18	10	62.86	22	62.67	60.90	-12	7,671	-0.16%
2019/04/17	31	62.37	18	62.62	61.10	13	7,539	0.17%
2019/04/16	32	59.08	21	59.91	60.90	11	7,192	0.15%
2019/04/15	3	55.33	4	55.15	55.50	-1	6,540	-0.02%
2019/04/12	1	53.70	13	53.88	53.80	-12	6,451	-0.19%
2019/04/11	4	54.05	2	54.20	53.60	2	6,445	0.03%
2019/04/10	1	53.70	1	54.30	54.20	0	6,413	0.00%
2019/04/09	2	53.90	0	0.00	54.30	2	6,410	0.03%
2019/04/08	1	53.20	2	53.25	53.30	-1	6,352	-0.02%
2019/04/03	1	53.00	0	0.00	52.70	1	6,299	0.02%
2019/04/02	2	53.00	2	53.10	53.00	0	6,261	0.00%
2019/04/01	1	53.00	3	53.10	53.00	-2	6,228	-0.03%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/28	0	0.00	3	52.97	53.00	-3	6,067	-0.05%
2019/03/27	1	52.30	1	52.40	52.50	0	6,037	0.00%
2019/03/25	17	51.42	0	0.00	51.40	17	5,977	0.28%
2019/03/22	2	52.30	0	0.00	52.10	2	5,960	0.03%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/20	6	51.80	1	52.10	52.10	5	5,968	0.08%
2019/03/19	5	52.10	0	0.00	52.10	5	5,944	0.08%
2019/03/18	4	51.53	10	51.40	51.90	-6	5,967	-0.10%
2019/03/15	10	51.80	3	51.90	52.40	7	5,896	0.12%
2019/03/14	13	54.52	0	0.00	54.20	13	5,474	0.24%
2019/03/13	3	54.93	2	54.90	54.90	1	5,595	0.02%
2019/03/12	4	54.88	2	54.90	54.90	2	5,551	0.04%
2019/03/11	1	53.80	15	53.73	53.90	-14	5,506	-0.25%
2019/03/08	0	0.00	5	52.70	52.50	-5	5,387	-0.09%
2019/03/06	3	52.67	0	0.00	52.40	3	5,427	0.06%
2019/03/05	1	51.50	0	0.00	52.30	1	5,536	0.02%
2019/03/04	4	51.90	0	0.00	51.80	4	5,537	0.07%
2019/02/27	8	52.56	0	0.00	52.80	8	5,499	0.15%
2019/02/25	0	0.00	3	53.30	53.70	-3	5,416	-0.06%
2019/02/21	3	52.73	1	52.40	52.50	2	5,238	0.04%
2019/02/20	12	52.61	3	52.23	52.50	9	5,169	0.17%
2019/02/19	2	51.50	0	0.00	51.50	2	5,040	0.04%
2019/02/14	0	0.00	1	50.80	50.60	-1	5,132	-0.02%
2019/02/13	4	51.05	7	51.33	50.70	-3	5,154	-0.06%
2019/02/12	4	50.93	1	51.00	51.00	3	5,228	0.06%
2019/02/11	6	51.97	0	0.00	51.00	6	5,259	0.11%
2019/01/30	2	51.80	5	51.60	51.80	-3	5,336	-0.06%
2019/01/29	1	50.80	0	0.00	51.40	1	5,462	0.02%
2019/01/28	0	0.00	1	51.20	51.50	-1	5,462	-0.02%
2019/01/25	1	50.50	2	50.50	51.00	-1	5,457	-0.02%
2019/01/24	0	0.00	2	49.05	49.00	-2	5,331	-0.04%
2019/01/18	1	48.65	0	0.00	48.95	1	5,526	0.02%
2019/01/17	1	48.55	0	0.00	48.60	1	5,541	0.02%
2019/01/14	0	0.00	0.2	48.15	48.15	-0.2	5,570	0.00%
2019/01/10	1	48.25	1	47.60	48.50	0	5,474	0.00%
2019/01/09	0.3	48.00	0	0.00	48.00	0.3	5,422	0.01%
2019/01/08	1	48.00	0	0.00	47.40	1	5,403	0.02%
2019/01/04	1	48.50	1	48.50	48.50	0	5,286	0.00%
2019/01/03	1	49.40	0	0.00	49.60	1	5,461	0.02%
2018/12/25	0	0.00	1	49.90	49.90	-1	5,676	-0.02%
2018/12/24	0.3	50.30	0	0.00	50.60	0.3	5,738	0.01%
2018/12/21	0	0.00	9.2	50.20	50.40	-9.2	5,986	-0.15%
2018/12/20	0	0.00	5	50.40	49.90	-5	6,148	-0.08%
2018/12/19	5	51.00	0	0.00	50.90	5	6,290	0.08%
2018/12/13	0	0.00	8	51.40	51.70	-8	6,571	-0.12%
2018/12/10	0	0.00	1	50.40	49.80	-1	6,949	-0.01%
2018/12/06	1	51.00	0	0.00	50.10	1	7,050	0.01%
2018/12/04	1	54.20	0	0.00	53.80	1	7,131	0.01%
2018/12/03	0	0.00	4	54.28	54.10	-4	7,168	-0.06%
2018/11/30	2	52.75	0	0.00	52.30	2	7,220	0.03%
2018/11/29	1	53.40	6	53.80	52.40	-5	7,230	-0.07%
2018/11/28	1	53.10	0	0.00	53.00	1	7,195	0.01%
2018/11/23	10	49.80	16	49.86	49.70	-6	7,236	-0.08%
2018/11/20	0	0.00	0.1	51.60	51.60	-0.1	7,199	0.00%
2018/11/09	3	51.80	0	0.00	52.20	3	7,313	0.04%
2018/11/07	0	0.00	2	51.30	51.30	-2	7,148	-0.03%
2018/11/06	0	0.00	1	52.60	51.90	-1	7,093	-0.01%
2018/11/05	8	54.50	0	0.00	54.40	8	7,198	0.11%
2018/11/02	3	55.00	0	0.00	55.40	3	7,214	0.04%
2018/10/31	10	55.70	4	55.50	56.30	6	7,286	0.08%
2018/10/30	0.3	54.50	6	55.90	54.40	-5.7	7,357	-0.08%
2018/10/26	6	54.50	0	0.00	54.50	6	7,431	0.08%
2018/10/25	5	54.60	3	54.60	54.10	2	7,509	0.03%
2018/10/24	2	54.95	0	0.00	54.60	2	7,636	0.03%
2018/10/22	1	57.40	0	0.00	56.90	1	7,885	0.01%
2018/10/19	0	0.00	1	56.20	57.50	-1	8,008	-0.01%
2018/10/18	1	57.20	0	0.00	57.20	1	8,069	0.01%
2018/10/17	4	57.35	4	58.10	56.80	0	8,128	0.00%
2018/10/16	9	56.66	0	0.00	56.80	9	8,138	0.11%
2018/10/15	2	53.90	0	0.00	54.00	2	8,170	0.02%
2018/10/12	3	54.10	1	52.80	53.90	2	8,204	0.02%
2018/10/11	3	54.30	11.1	54.07	53.80	-8.1	8,194	-0.10%
2018/10/09	1	59.90	4	59.60	59.60	-3	8,068	-0.04%
2018/10/05	1	60.60	0	0.00	61.30	1	8,095	0.01%
2018/10/04	1	60.00	0	0.00	60.90	1	8,056	0.01%
2018/10/03	1	60.70	0	0.00	60.50	1	7,961	0.01%
2018/10/01	1	62.00	0	0.00	61.70	1	7,920	0.01%
2018/09/28	0	0.00	1	60.10	61.10	-1	7,917	-0.01%
2018/09/27	2	60.75	4	60.65	60.90	-2	7,811	-0.03%
2018/09/26	3	62.03	2	61.70	62.10	1	7,624	0.01%
2018/09/20	0	0.00	1	63.80	63.60	-1	7,445	-0.01%
2018/09/19	1	64.80	0	0.00	65.50	1	7,535	0.01%
2018/09/18	0	0.00	1	64.90	64.90	-1	7,627	-0.01%
2018/09/17	6	65.60	0	0.00	65.80	6	7,730	0.08%
2018/09/14	1.5	65.40	6	65.33	65.60	-4.5	7,751	-0.06%
2018/09/13	2	60.90	0	0.00	60.90	2	7,565	0.03%
2018/09/12	4	59.85	0	0.00	60.10	4	7,568	0.05%
2018/09/11	2	59.05	0	0.00	59.90	2	7,571	0.03%
2018/09/10	3	59.03	17	58.90	58.80	-14	7,639	-0.18%
2018/09/06	4	63.05	0	0.00	62.50	4	7,709	0.05%
2018/09/05	2	64.15	0	0.00	63.90	2	7,699	0.03%
2018/09/04	1	65.00	0	0.00	64.90	1	7,697	0.01%
2018/09/03	1	65.80	0	0.00	65.20	1	7,769	0.01%
2018/08/31	2	64.50	3	64.30	66.20	-1	7,945	-0.01%
2018/08/30	3	64.90	1	64.60	64.50	2	7,987	0.03%
2018/08/29	2	65.95	2	66.00	66.00	0	8,020	0.00%
2018/08/28	3	65.17	1	65.30	65.20	2	8,081	0.02%
2018/08/27	4	64.20	0	0.00	64.50	4	8,153	0.05%
2018/08/24	4.2	63.37	0	0.00	63.70	4.2	8,186	0.05%
2018/08/23	2	63.75	0	0.00	64.20	2	8,431	0.02%
2018/08/22	4	63.95	0	0.00	64.50	4	8,521	0.05%
2018/08/21	6	64.38	15	64.19	64.30	-9	8,490	-0.11%
2018/08/20	3	65.97	0	0.00	65.60	3	8,393	0.04%
2018/08/16	1	66.80	0	0.00	66.50	1	8,397	0.01%
2018/08/15	4	67.45	2	67.45	67.20	2	8,421	0.02%
2018/08/14	0	0.00	4	68.35	68.50	-4	8,448	-0.05%
2018/08/13	5	68.02	11	67.94	67.80	-6	8,510	-0.07%
2018/08/10	0	0.00	21	68.21	69.00	-21	8,628	-0.24%
2018/08/09	2	66.65	0	0.00	66.70	2	8,437	0.02%
2018/08/08	2	66.65	5	66.50	66.60	-3	8,460	-0.04%
2018/08/06	9	65.91	2	65.70	66.00	7	8,446	0.08%
2018/08/03	2	66.15	0	0.00	66.70	2	8,554	0.02%
2018/08/02	4	66.73	10	66.80	66.60	-6	8,514	-0.07%
2018/08/01	6	67.88	0	0.00	67.50	6	8,558	0.07%
2018/07/31	7	67.37	18	67.56	68.10	-11	8,505	-0.13%
2018/07/30	13	66.19	0	0.00	66.50	13	8,359	0.16%
2018/07/27	3	68.70	16	68.90	69.20	-13	8,238	-0.16%
2018/07/26	7	67.89	2	68.80	67.90	5	8,051	0.06%
2018/07/25	2	68.90	14	68.83	68.70	-12	7,970	-0.15%
2018/07/24	1	68.70	7	68.89	69.10	-6	7,906	-0.08%
2018/07/23	7	69.19	12	68.93	69.30	-5	7,861	-0.06%
2018/07/20	8	68.08	3	68.27	68.40	5	7,839	0.06%
2018/07/19	5	67.76	0	0.00	67.30	5	7,779	0.06%
2018/07/18	17	66.95	5	67.40	67.20	12	7,784	0.15%
2018/07/17	3.2	66.07	5	66.44	66.70	-1.8	7,697	-0.02%
2018/07/16	6	64.77	0	0.00	65.30	6	7,641	0.08%
2018/07/13	3	63.90	0	0.00	64.00	3	7,622	0.04%
2018/07/12	3	62.80	1	63.20	63.10	2	7,629	0.03%
2018/07/06	3	62.20	1	62.20	62.40	2	7,827	0.03%
2018/07/04	0	0.00	1	63.50	63.40	-1	7,894	-0.01%
2018/07/03	1	63.20	1	63.20	63.00	0	8,002	0.00%
2018/06/29	1	61.60	0	0.00	62.70	1	7,960	0.01%
2018/06/28	7	61.10	0	0.00	60.90	7	7,855	0.09%
2018/06/27	0	0.00	1	62.50	62.00	-1	7,719	-0.01%
2018/06/26	6	62.62	5	62.20	62.10	1	7,654	0.01%
2018/06/25	1	64.00	2	63.80	63.80	-1	7,524	-0.01%
2018/06/22	7	64.79	0	0.00	65.00	7	7,433	0.09%
2018/06/21	3	66.60	0	0.00	66.00	3	7,359	0.04%
2018/06/20	0	0.00	2	66.40	67.00	-2	7,443	-0.03%
2018/06/19	0	0.00	1	65.20	65.30	-1	7,395	-0.01%
2018/06/14	1	67.00	6	66.73	66.50	-5	7,127	-0.07%
2018/06/13	2	67.00	0	0.00	66.70	2	7,133	0.03%
2018/06/12	1	67.50	5	67.30	67.30	-4	7,456	-0.05%
2018/06/08	55	68.39	0	0.00	67.90	55	7,316	0.75%
2018/06/07	5	68.62	0	0.00	67.80	5	7,122	0.07%
2018/06/06	4	68.35	1	67.60	68.50	3	7,133	0.04%
2018/06/05	1	67.30	2	67.00	67.30	-1	7,043	-0.01%
2018/06/04	1	66.60	1	65.30	66.60	0	6,949	0.00%
2018/06/01	4	64.48	1	64.40	64.90	3	6,869	0.04%
2018/05/31	3	63.83	0	0.00	63.30	3	6,838	0.04%
2018/05/29	2	66.30	1	66.20	66.00	1	6,510	0.02%
2018/05/28	1	66.00	0	66.00	66.00	1	6,483	0.01%
2018/05/25	2	65.35	0	0.00	66.10	2	6,495	0.03%
2018/05/24	2	64.50	0	0.00	65.00	2	6,445	0.03%
2018/05/23	3	65.07	0	0.00	65.00	3	6,377	0.05%
2018/05/22	2	65.00	3	65.10	65.00	-1	6,467	-0.02%
2018/05/21	5	65.00	2	64.85	65.00	3	6,557	0.05%
2018/05/18	2	65.65	4	65.38	65.00	-2	6,557	-0.03%
2018/05/17	2	67.25	0	0.00	67.20	2	6,511	0.03%
2018/05/16	1	66.80	2	66.60	66.60	-1	6,523	-0.02%
2018/05/15	3	67.20	0	0.00	66.90	3	6,665	0.05%
2018/05/11	8	67.13	0	0.00	67.00	8	6,863	0.12%
2018/05/10	2	68.50	0	0.00	68.60	2	6,723	0.03%
2018/05/09	2	68.85	0	0.00	68.90	2	6,771	0.03%
2018/05/07	1	69.10	0	0.00	69.20	1	7,033	0.01%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/02	0	0.00	1	69.90	71.00	-1	7,220	-0.01%
2018/04/30	5	68.70	2	69.20	69.50	3	7,218	0.04%
2018/04/27	0	0.00	1.4	68.56	68.70	-1.4	7,337	-0.02%
2018/04/25	4	68.28	0	0.00	68.60	4	7,458	0.05%
2018/04/24	2	69.45	0	0.00	69.10	2	7,537	0.03%
2018/04/23	2	70.40	0	0.00	70.40	2	7,618	0.03%
2018/04/20	1	70.50	31	70.37	70.50	-30	7,670	-0.39%
2018/04/19	15	69.95	4	69.50	69.50	11	7,699	0.14%
2018/04/18	10	69.10	0	0.00	69.10	10	7,853	0.13%
2018/04/17	1	69.70	0	0.00	69.00	1	7,917	0.01%
2018/04/16	11	70.29	0	0.00	70.30	11	7,869	0.14%
2018/04/13	5	71.30	0	0.00	71.10	5	7,902	0.06%
2018/04/12	10	71.25	12	71.30	71.50	-2	7,967	-0.03%
2018/04/11	3	72.00	0	0.00	71.80	3	7,980	0.04%
2018/04/10	2	71.80	0	0.00	71.80	2	8,034	0.02%
2018/04/03	1	72.20	0	0.00	72.00	1	7,974	0.01%
2018/04/02	1	72.80	0	0.00	72.80	1	7,947	0.01%
2018/03/31	1	73.40	0	0.00	73.00	1	7,978	0.01%
2018/03/29	4	73.05	1	72.60	72.60	3	8,048	0.04%
2018/03/27	1	73.80	1	74.20	73.80	0	7,985	0.00%
2018/03/26	9	73.23	1	73.50	73.50	8	8,013	0.10%
2018/03/23	17	73.27	1	73.70	73.50	16	8,130	0.20%
2018/03/22	5	74.70	1	74.90	74.50	4	8,208	0.05%
2018/03/21	0	0.00	1	74.60	74.50	-1	8,290	-0.01%
2018/03/20	1	74.70	0	0.00	74.90	1	8,420	0.01%
2018/03/19	4	75.03	0	0.00	75.50	4	8,424	0.05%
2018/03/16	24	74.19	1	75.00	76.10	23	8,395	0.27%
2018/03/14	0	0.00	2	76.60	76.50	-2	8,309	-0.02%
2018/03/13	2	77.10	11	77.10	77.30	-9	8,494	-0.11%
2018/03/12	4	76.80	34	76.67	77.40	-30	8,568	-0.35%
2018/03/09	2	74.80	8	74.94	75.00	-6	8,656	-0.07%
2018/03/08	2	74.40	0	0.00	74.20	2	8,821	0.02%
2018/03/06	2	74.30	0	0.00	73.90	2	9,051	0.02%
2018/03/02	1	73.80	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1.2	74.12	0	0.00	75.00	1.2	9,440	0.01%
2018/02/27	2	75.55	0	0.00	75.00	2	9,553	0.02%
2018/02/26	2	76.20	0	0.00	74.90	2	9,606	0.02%
2018/02/23	2	74.90	0	0.00	75.60	2	9,770	0.02%
2018/02/22	1	74.00	2	75.30	73.70	-1	9,939	-0.01%
2018/02/21	2	73.30	8	75.05	76.00	-6	9,970	-0.06%
2018/02/12	2	73.05	0	0.00	72.30	2	10,052	0.02%
2018/02/09	1	71.00	1	73.20	73.40	0	10,206	0.00%
2018/02/08	6	72.60	0	0.00	72.00	6	10,208	0.06%
2018/02/07	2.2	74.51	2	73.95	73.60	0.2	10,332	0.00%
2018/02/06	19	74.34	5	73.12	71.50	14	10,314	0.14%
2018/02/05	4	75.50	6	77.50	77.00	-2	10,248	-0.02%
2018/02/02	3	77.20	0	0.00	77.60	3	10,482	0.03%
2018/02/01	6.1	77.72	2	77.40	77.00	4.1	10,459	0.04%
2018/01/31	2	79.15	3.1	79.62	79.00	-1.1	10,408	-0.01%
2018/01/30	2	79.90	6	79.98	79.90	-4	10,369	-0.04%
2018/01/29	0	0.00	3	78.33	78.50	-3	10,080	-0.03%
2018/01/26	7	78.41	2	78.35	78.40	5	10,063	0.05%
2018/01/25	0	0.00	25	78.62	79.00	-25	10,070	-0.25%
2018/01/24	0	0.00	7	77.53	77.60	-7	9,969	-0.07%
2018/01/23	0	0.00	39	78.21	78.00	-39	10,000	-0.39%
2018/01/22	8	76.61	3	76.50	77.40	5	9,954	0.05%
2018/01/19	3	76.80	1	77.20	77.30	2	9,898	0.02%
2018/01/18	3	76.93	2.4	77.24	76.70	0.7	9,823	0.01%
2018/01/17	0	0.00	14	76.01	77.10	-14	9,719	-0.14%
2018/01/16	2	75.00	0	0.00	75.50	2	9,607	0.02%
2018/01/15	17	75.15	0	0.00	75.10	17	9,577	0.18%
2018/01/12	2	74.55	5	75.12	75.10	-3	9,655	-0.03%
2018/01/11	0	0.00	1	71.60	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	15	72.00	72.50	-15	9,623	-0.16%
2018/01/08	0	0.00	1	72.10	72.00	-1	9,577	-0.01%
2018/01/05	0	0.00	3	71.33	72.00	-3	9,559	-0.03%
2018/01/04	1	72.00	2	71.80	71.90	-1	9,572	-0.01%
2018/01/03	0	0.00	1	72.30	72.60	-1	9,580	-0.01%
2018/01/02	1	71.70	0	0.00	72.10	1	9,546	0.01%