和碩 (4938)-元富-新興券商分點個股進出

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－元富-新興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新興券商分點個股進出
元富-新興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	0.1	102.00	4	102.50	103.50	-3.9	13,873	-0.03%
2024/05/16	0.2	100.75	0	0.00	101.50	0.2	13,709	0.00%
2024/05/15	2.1	101.93	15	101.93	100.50	-12.9	13,660	-0.09%
2024/05/14	14.1	101.07	14	101.32	101.00	0.1	13,646	0.00%
2024/05/13	0	0.00	1	99.30	99.40	-1	13,435	-0.01%
2024/05/10	0.2	99.90	0	0.00	99.50	0.2	13,421	0.00%
2024/05/09	0.1	99.31	2	99.20	98.80	-1.9	13,368	-0.01%
2024/05/08	0.1	99.50	0	0.00	99.70	0.1	13,378	0.00%
2024/05/07	0.1	99.30	1	99.00	99.80	-1	13,394	-0.01%
2024/05/06	0.1	99.70	3	99.73	99.60	-2.9	13,351	-0.02%
2024/05/03	2	97.15	3	98.37	97.10	-1	13,267	-0.01%
2024/05/02	11	95.20	10	95.90	96.40	1	13,249	0.01%
2024/04/30	0	97.90	0	0.00	97.70	0	13,446	0.00%
2024/04/29	0	0.00	10	98.40	98.50	-10	13,451	-0.07%
2024/04/26	10	97.10	0	97.40	97.00	10	13,432	0.07%
2024/04/25	2	94.90	2	94.70	94.70	0	13,407	0.00%
2024/04/24	1	96.20	9.2	96.69	96.70	-8.2	13,360	-0.06%
2024/04/23	0	95.40	0	0.00	94.70	0	13,435	0.00%
2024/04/22	6	94.42	0	0.00	94.50	6	13,481	0.04%
2024/04/19	1.9	95.20	1	93.60	94.80	0.9	13,453	0.01%
2024/04/18	1	96.41	2	96.70	96.60	-1	13,250	-0.01%
2024/04/17	0.3	96.30	0	0.00	96.40	0.3	13,289	0.00%
2024/04/16	1.2	95.59	1	97.10	95.40	0.2	13,217	0.00%
2024/04/15	1	99.90	1	99.30	98.70	0	12,982	0.00%
2024/04/12	20	99.50	10	99.06	98.30	10	12,865	0.08%
2024/04/11	1.1	99.59	3.1	100.34	101.50	-2	12,727	-0.02%
2024/04/10	10	101.95	3	101.50	101.00	7	12,741	0.05%
2024/04/09	0.1	101.00	0.7	100.50	100.50	-0.6	12,653	0.00%
2024/04/08	5	100.70	11.4	100.97	101.00	-6.4	12,569	-0.05%
2024/04/03	3.3	97.72	1	97.80	97.40	2.3	12,409	0.02%
2024/04/02	2	98.45	0	0.00	98.30	2	12,352	0.02%
2024/04/01	13.1	98.76	2	98.90	97.50	11.1	12,444	0.09%
2024/03/29	4	100.81	10	100.31	102.00	-6	12,305	-0.05%
2024/03/28	9	99.46	6.1	100.30	99.70	2.9	11,794	0.02%
2024/03/27	1.1	97.21	1	98.30	98.40	0.1	11,473	0.00%
2024/03/26	18	97.37	3	96.93	97.80	15	11,451	0.13%
2024/03/25	9.1	101.62	11	101.50	101.50	-1.9	11,190	-0.02%
2024/03/22	10	102.05	46	102.47	102.00	-36	10,988	-0.33%
2024/03/21	63	103.05	5	102.89	104.50	58	10,738	0.54%
2024/03/20	45.2	105.16	11.1	104.63	103.50	34.1	10,139	0.34%
2024/03/19	6	96.45	11.3	97.88	100.00	-5.3	8,878	-0.06%
2024/03/18	0	0.00	1	90.98	91.00	-1	8,004	-0.01%
2024/03/15	0	0.00	24	89.01	89.10	-24	7,842	-0.31%
2024/03/14	2	88.25	0	0.00	88.60	2	7,682	0.03%
2024/03/13	5	90.04	6	89.73	89.90	-1	7,542	-0.01%
2024/03/12	0	0.00	1	86.70	87.50	-1	7,197	-0.01%
2024/03/08	0.1	85.80	0	0.00	85.30	0.1	7,116	0.00%
2024/03/07	0.1	85.50	0.2	85.40	85.40	-0.1	7,063	0.00%
2024/03/06	1.1	85.81	0	0.00	86.50	1.1	6,997	0.02%
2024/03/05	0.1	86.20	1	86.31	86.50	-1	7,064	-0.01%
2024/03/04	0.1	85.90	0	0.00	86.00	0.1	7,086	0.00%
2024/03/01	0.1	85.90	0	0.00	84.90	0.1	7,078	0.00%
2024/02/29	0	0.00	1	85.50	85.50	-1	7,042	-0.01%
2024/02/27	1	84.90	3	84.37	84.30	-2	6,954	-0.03%
2024/02/26	0.1	85.50	0	0.00	85.60	0.1	6,928	0.00%
2024/02/23	0.1	86.72	1	86.90	85.90	-0.9	6,926	-0.01%
2024/02/22	0.1	86.50	3	86.33	86.60	-2.9	6,984	-0.04%
2024/02/21	0.1	85.40	3	85.60	85.90	-2.9	6,966	-0.04%
2024/02/20	0.1	84.90	1	85.30	85.50	-0.9	7,099	-0.01%
2024/02/15	2	83.50	0	0.00	83.70	2	7,308	0.03%
2024/02/05	4	83.50	3	83.60	84.50	1	7,268	0.01%
2024/02/02	0	0.00	1.1	84.29	84.30	-1.1	7,266	-0.02%
2024/02/01	0	0.00	1	83.60	84.10	-1	7,299	-0.01%
2024/01/31	1	82.90	1	82.50	82.70	0	7,276	0.00%
2024/01/30	0	84.00	0	0.00	83.80	0	7,219	0.00%
2024/01/29	0	0.00	0	84.40	84.20	0	7,241	0.00%
2024/01/26	2	83.70	1	83.30	83.30	1	7,212	0.01%
2024/01/25	1	85.30	0	0.00	84.20	1	7,174	0.01%
2024/01/24	5.5	86.12	10.1	86.49	86.10	-4.6	7,126	-0.06%
2024/01/23	0.3	82.56	0	0.00	83.50	0.3	6,876	0.00%
2024/01/22	1.5	83.00	0	0.00	83.00	1.5	6,794	0.02%
2024/01/19	1	81.30	0	0.00	82.60	1	6,812	0.01%
2024/01/18	0.5	80.88	2	80.75	80.70	-1.5	6,816	-0.02%
2024/01/17	0	0.00	5	81.40	80.80	-5	6,811	-0.07%
2024/01/16	0.3	81.84	0	0.00	81.80	0.3	6,705	0.00%
2024/01/15	1.1	82.42	1	82.70	82.40	0.1	6,637	0.00%
2024/01/12	2	83.05	1	82.90	83.00	1	6,638	0.02%
2024/01/11	1.1	82.87	4	82.30	82.50	-2.9	6,663	-0.04%
2024/01/10	3	83.00	0	0.00	82.90	3	6,595	0.05%
2024/01/09	1.1	83.71	2	84.60	83.80	-1	6,670	-0.01%
2024/01/08	0.3	83.73	2	84.50	83.90	-1.7	6,669	-0.03%
2024/01/05	1	84.60	1	83.90	83.90	0	6,640	0.00%
2024/01/04	1.2	85.05	1	84.30	84.60	0.2	6,633	0.00%
2024/01/03	2.6	85.64	11.4	85.54	85.90	-8.8	6,624	-0.13%
2024/01/02	1.3	86.96	2	86.90	87.40	-0.7	6,564	-0.01%
2023/12/29	3	86.03	1	87.30	87.30	2	6,566	0.03%
2023/12/28	8	88.86	5	88.60	88.20	3	6,480	0.05%
2023/12/27	21	89.31	21	89.47	89.50	0	6,434	0.00%
2023/12/26	2	87.90	2.1	87.80	88.00	-0.1	6,217	0.00%
2023/12/25	0	85.80	15.2	86.40	86.80	-15.2	6,146	-0.25%
2023/12/22	0	0.00	0	85.20	85.80	0	6,086	0.00%
2023/12/21	12.1	84.94	1.2	85.20	85.90	10.9	5,982	0.18%
2023/12/20	2	86.48	2	86.25	86.50	0	5,833	0.00%
2023/12/19	0	84.60	1	84.90	85.00	-1	5,606	-0.02%
2023/12/18	1	85.30	4	84.98	85.50	-3	5,517	-0.05%
2023/12/15	5	84.86	3	84.83	84.50	2	5,391	0.04%
2023/12/14	3	85.23	6.6	85.40	85.50	-3.6	5,312	-0.07%
2023/12/13	0	0.00	9.3	84.27	84.80	-9.3	5,223	-0.18%
2023/12/12	0	0.00	1	83.10	83.10	-1	5,215	-0.02%
2023/12/11	0	0.00	2.1	82.20	82.50	-2.1	5,183	-0.04%
2023/12/07	0	0.00	3	81.47	81.10	-3	5,228	-0.06%
2023/12/05	0	0.00	0.3	79.70	80.80	-0.3	5,343	-0.01%
2023/12/04	0	0.00	2	80.80	80.90	-2	5,339	-0.04%
2023/12/01	0	0.00	0.3	81.10	81.30	-0.3	5,371	-0.01%
2023/11/30	0.2	80.84	0	0.00	81.20	0.2	5,375	0.00%
2023/11/28	0	0.00	1	81.10	81.10	-1	5,277	-0.02%
2023/11/27	0.1	80.70	6	80.80	80.80	-5.9	5,313	-0.11%
2023/11/21	0	0.00	1	81.80	81.90	-1	5,630	-0.02%
2023/11/20	0.1	80.60	1	80.90	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	2	80.80	80.80	-2	5,985	-0.03%
2023/11/13	5	78.40	0	0.00	77.90	5	6,124	0.08%
2023/11/10	5	78.00	1	78.30	78.30	4	6,225	0.06%
2023/11/09	0	0.00	2	78.15	78.00	-2	6,305	-0.03%
2023/11/08	0	0.00	10	77.90	78.00	-10	6,356	-0.16%
2023/11/07	0	0.00	2	77.80	78.00	-2	6,421	-0.03%
2023/11/01	1	76.00	3	76.43	76.90	-2	6,838	-0.03%
2023/10/31	1	75.80	0	0.00	75.40	1	6,907	0.01%
2023/10/27	0	0.00	1.2	77.57	76.60	-1.2	7,002	-0.02%
2023/10/26	0	0.00	5	76.20	76.40	-5	7,180	-0.07%
2023/10/20	0	0.00	0.3	75.80	76.00	-0.3	7,910	0.00%
2023/10/19	0	0.00	1	77.50	76.60	-1	8,293	-0.01%
2023/10/18	4	76.90	0	0.00	76.90	4	8,554	0.05%
2023/10/17	10	77.25	0	0.00	77.00	10	8,891	0.11%
2023/10/12	0	0.00	1	78.60	78.90	-1	12,173	-0.01%
2023/10/05	0	0.00	3	77.50	77.70	-3	12,401	-0.02%
2023/09/28	0	0.00	2	76.80	76.60	-2	12,507	-0.02%
2023/09/27	0	0.00	1	76.00	76.30	-1	12,570	-0.01%
2023/09/26	0	76.20	1	76.20	76.00	-1	12,860	-0.01%
2023/09/25	0	0.00	1	76.60	76.70	-1	13,053	-0.01%
2023/09/22	1	76.90	0	0.00	77.00	1	13,190	0.01%
2023/09/18	1	77.30	1	77.50	77.30	0	13,443	0.00%
2023/09/15	0	0.00	8	78.00	78.10	-8	13,460	-0.06%
2023/09/14	1	77.50	2	77.60	77.50	-1	13,389	-0.01%
2023/09/13	0	0.00	4	76.40	76.80	-4	13,514	-0.03%
2023/09/12	0	76.90	4	76.28	76.70	-4	14,226	-0.03%
2023/09/11	4	75.13	0	0.00	74.90	4	14,315	0.03%
2023/09/04	1	77.20	0	0.00	77.30	1	14,516	0.01%
2023/09/01	3	77.63	0	0.00	77.70	3	14,570	0.02%
2023/08/30	2	78.45	0	0.00	78.50	2	14,722	0.01%
2023/08/29	3	78.80	1	77.90	78.30	2	14,915	0.01%
2023/08/28	1	79.10	0	0.00	78.70	1	14,904	0.01%
2023/08/25	5	79.20	2	79.20	78.90	3	14,987	0.02%
2023/08/24	12	79.24	4.1	80.02	80.10	7.9	14,881	0.05%
2023/08/23	4	78.53	3	78.50	78.70	1	14,565	0.01%
2023/08/22	1.1	77.52	1	77.90	77.80	0.1	14,486	0.00%
2023/08/18	0	0.00	9	77.04	76.90	-9	14,225	-0.06%
2023/08/17	8	76.99	0.8	76.60	77.30	7.2	14,094	0.05%
2023/08/16	0	0.00	1	76.90	77.40	-1	13,978	-0.01%
2023/08/15	0	0.00	4	76.53	76.60	-4	13,908	-0.03%
2023/08/11	1	76.20	0	76.40	76.20	1	13,859	0.01%
2023/08/10	13.5	75.98	4	75.77	76.10	9.5	13,824	0.07%
2023/08/09	4	78.78	1	77.80	78.40	3	13,609	0.02%
2023/08/08	1	77.11	0	0.00	77.50	1	13,510	0.01%
2023/08/07	0	0.00	0	77.00	76.70	0	13,417	0.00%
2023/08/01	0.1	76.00	7	75.86	76.20	-7	13,033	-0.05%
2023/07/31	3.4	78.02	0	0.00	76.40	3.4	12,942	0.03%
2023/07/28	0	0.00	1	77.90	78.70	-1	12,711	-0.01%
2023/07/27	2.3	77.57	16	77.34	77.50	-13.7	12,594	-0.11%
2023/07/26	10	78.60	2	78.40	78.80	8	12,450	0.06%
2023/07/25	4.3	80.88	7	80.73	80.20	-2.7	12,303	-0.02%
2023/07/24	4.3	79.26	5	79.68	78.80	-0.7	11,989	-0.01%
2023/07/21	3.5	76.75	4	76.60	76.60	-0.5	11,653	0.00%
2023/07/20	3	77.07	3	76.50	76.10	0	11,433	0.00%
2023/07/19	28	79.15	12	77.67	76.80	16	11,091	0.14%
2023/07/18	43	85.43	77	85.43	84.20	-34	10,245	-0.33%
2023/07/17	66	81.83	7.1	81.51	81.90	58.9	8,199	0.72%
2023/07/14	0	0.00	31	75.03	74.50	-31	7,719	-0.40%
2023/07/13	1	74.31	9.2	75.50	74.20	-8.2	7,601	-0.11%
2023/07/12	0	0.00	2.3	71.98	72.10	-2.3	7,436	-0.03%
2023/07/10	0.1	70.00	0	0.00	69.90	0.1	7,371	0.00%
2023/07/07	10.1	70.55	1	70.20	70.50	9.1	7,383	0.12%
2023/07/06	1.2	71.27	0	0.00	70.70	1.2	7,363	0.02%
2023/07/05	2.2	71.72	1	72.10	71.50	1.2	7,229	0.02%
2023/07/04	4.7	72.50	0	0.00	72.20	4.7	7,130	0.07%
2023/07/03	1	75.30	1	76.20	76.00	0	6,909	0.00%
2023/06/29	0	0.00	1	75.50	75.10	-1	6,656	-0.02%
2023/06/28	1	74.90	0	0.00	74.80	1	6,578	0.02%
2023/06/27	0.2	74.95	10	75.20	74.70	-9.8	6,554	-0.15%
2023/06/26	1.5	75.67	0	0.00	75.30	1.5	6,478	0.02%
2023/06/21	0	76.40	1	76.80	77.00	-1	6,359	-0.02%
2023/06/20	1.3	76.43	7	76.63	76.40	-5.7	6,345	-0.09%
2023/06/19	3.2	77.28	2	77.55	77.10	1.2	6,266	0.02%
2023/06/16	15	80.71	2	80.40	79.30	13	6,128	0.21%
2023/06/15	7	79.37	1.2	78.94	79.40	5.8	5,369	0.11%
2023/06/14	0.3	78.10	0	0.00	78.00	0.3	5,251	0.01%
2023/06/13	0.1	77.50	0	0.00	78.00	0.1	5,214	0.00%
2023/06/12	0	0.00	1	77.80	77.60	-1	5,273	-0.02%
2023/06/09	1	78.20	4	78.08	78.10	-3	5,217	-0.06%
2023/06/08	0	0.00	2	78.10	77.40	-2	5,167	-0.04%
2023/06/07	0	0.00	1	78.00	78.20	-1	5,067	-0.02%
2023/06/06	0.2	77.58	0	0.00	77.50	0.2	4,999	0.00%
2023/06/05	2	78.20	16	78.29	78.00	-14	4,932	-0.28%
2023/06/02	7	76.99	3	76.77	77.10	4	4,767	0.08%
2023/06/01	1	75.00	27	75.00	75.70	-26	4,541	-0.57%
2023/05/31	0	0.00	2	75.80	75.30	-2	4,480	-0.04%
2023/05/30	28	74.90	7.1	74.99	75.00	20.9	4,343	0.48%
2023/05/29	1	74.70	1	74.70	74.70	0	4,292	0.00%
2023/05/26	3	73.97	1	74.00	74.50	2	4,279	0.05%
2023/05/24	0	0.00	1	73.40	73.50	-1	4,171	-0.02%
2023/05/22	0	0.00	8	73.41	73.40	-8	4,114	-0.19%
2023/05/19	1	72.90	4	72.90	73.20	-3	4,072	-0.07%
2023/05/18	1	72.30	42	72.30	72.40	-41	3,997	-1.03%
2023/05/17	43	72.19	3	72.10	72.30	40	3,986	1.00%
2023/05/16	0	0.00	3	70.73	71.30	-3	3,882	-0.08%
2023/05/15	1	70.10	1	69.50	70.20	0	3,872	0.00%
2023/05/12	2	69.75	0	0.00	69.70	2	3,871	0.05%
2023/05/11	2	70.80	7	70.73	70.70	-5	3,826	-0.13%
2023/05/08	0	70.10	0	0.00	70.30	0	3,910	0.00%
2023/04/28	0	0.00	1	69.80	70.00	-1	4,147	-0.02%
2023/04/25	2	69.15	0	0.00	69.00	2	3,961	0.05%
2023/04/24	0	0.00	2	69.60	69.70	-2	3,855	-0.05%
2023/04/21	1	70.30	0	0.00	70.10	1	3,774	0.03%
2023/04/19	2	69.80	0	0.00	70.20	2	3,723	0.05%
2023/04/18	0	0.00	1	70.10	70.10	-1	3,702	-0.03%
2023/04/14	1	69.80	0	0.00	70.20	1	3,662	0.03%
2023/04/11	1	69.60	3	70.33	70.40	-2	3,604	-0.06%
2023/04/06	0	70.30	4	70.33	70.50	-4	3,537	-0.11%
2023/03/31	0.8	69.80	0	0.00	69.70	0.8	3,480	0.02%
2023/03/28	0	0.00	2	69.60	69.50	-2	4,095	-0.05%
2023/03/23	0	0.00	12.5	69.66	69.80	-12.5	4,667	-0.27%
2023/03/22	3	69.40	0	0.00	69.40	3	4,691	0.06%
2023/03/20	0	0.00	3	68.00	68.40	-3	4,785	-0.06%
2023/03/17	0	0.00	0.7	67.71	67.90	-0.7	4,828	-0.01%
2023/03/16	1	66.50	0	0.00	67.40	1	4,805	0.02%
2023/03/15	5	67.26	0	0.00	66.60	5	4,826	0.10%
2023/03/13	0	0.00	1	68.10	69.40	-1	4,759	-0.02%
2023/03/10	2	69.00	1	69.10	69.00	1	4,742	0.02%
2023/03/08	1	69.90	0	0.00	69.80	1	4,829	0.02%
2023/03/07	0	0.00	4.1	69.60	69.90	-4.1	4,838	-0.08%
2023/03/06	0.1	68.71	1	68.90	69.00	-0.9	4,816	-0.02%
2023/03/01	0	0.00	62	67.52	68.00	-62	4,827	-1.28%
2023/02/24	30	68.20	0	0.00	68.00	30	4,830	0.62%
2023/02/23	0	0.00	3	68.50	68.50	-3	4,810	-0.06%
2023/02/22	0.1	67.90	2.1	67.86	68.20	-2	4,832	-0.04%
2023/02/21	5	67.90	1.1	67.81	67.90	3.9	4,846	0.08%
2023/02/17	0	0.00	8.1	67.18	67.50	-8.1	4,942	-0.16%
2023/02/15	0	66.80	0	0.00	67.20	0	5,110	0.00%
2023/02/14	0.2	66.74	0	0.00	66.70	0.2	5,099	0.00%
2023/02/13	30	66.75	0	0.00	67.10	30	5,107	0.59%
2023/02/09	0	0.00	1	66.60	66.50	-1	5,098	-0.02%
2023/02/07	0	0.00	1	66.40	66.60	-1	5,177	-0.02%
2023/02/06	1	65.43	0	0.00	66.10	1	5,186	0.02%
2023/02/02	0	0.00	0	65.50	65.40	0	5,212	0.00%
2023/01/30	0	0.00	0	65.20	65.60	0	5,172	0.00%
2023/01/17	0	64.50	0	0.00	64.70	0	5,134	0.00%
2023/01/13	0	0.00	1	64.70	64.30	-1	5,166	-0.02%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2023/01/06	0	63.60	0	0.00	64.00	0	5,574	0.00%
2023/01/05	0	63.30	0	0.00	63.80	0	5,595	0.00%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/27	0	63.60	30	63.53	63.60	-30	5,809	-0.52%
2022/12/23	0	0.00	0.1	63.90	64.20	-0.1	5,962	0.00%
2022/12/22	0	0.00	1	64.20	64.00	-1	6,001	-0.02%
2022/12/14	0	63.20	0	0.00	63.30	0	5,077	0.00%
2022/12/05	0	63.40	4	62.13	63.50	-4	5,390	-0.07%
2022/12/01	10	62.10	80	61.42	61.70	-70	5,372	-1.30%
2022/11/30	70	61.50	0	0.00	62.00	70	5,351	1.31%
2022/11/28	2	60.50	0	0.00	60.70	2	5,446	0.04%
2022/11/21	0	59.40	0	0.00	59.40	0	5,504	0.00%
2022/11/16	0	0.00	6	60.20	60.40	-6	5,481	-0.11%
2022/11/14	0	60.40	0	0.00	60.40	0	5,454	0.00%
2022/11/11	10	59.30	11	59.91	60.00	-1	5,398	-0.02%
2022/11/10	6	58.70	0	0.00	58.70	6	5,312	0.11%
2022/11/09	0.1	58.50	0	0.00	58.40	0.1	5,356	0.00%
2022/11/08	0	0.00	5	57.60	58.10	-5	5,399	-0.09%
2022/11/04	3	56.07	0	0.00	56.90	3	5,440	0.06%
2022/11/03	3	56.50	0	0.00	56.40	3	5,432	0.06%
2022/11/01	0.1	58.50	0	0.00	58.40	0.1	5,431	0.00%
2022/10/31	0	0.00	2	58.00	59.00	-2	5,488	-0.04%
2022/10/26	2	56.40	1	56.60	56.70	1	5,491	0.02%
2022/10/25	0	0.00	1	56.70	56.20	-1	5,495	-0.02%
2022/10/21	1	56.20	0	0.00	56.00	1	5,546	0.02%
2022/10/20	10	55.30	0	0.00	55.90	10	5,525	0.18%
2022/10/19	0	0.00	2	57.00	56.70	-2	5,397	-0.04%
2022/10/18	2	56.80	10	56.70	56.60	-8	5,355	-0.15%
2022/10/13	0	57.30	0	0.00	57.20	0	5,384	0.00%
2022/10/12	0.1	57.80	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	1	57.50	1	57.30	57.30	0	5,491	0.00%
2022/10/06	1.1	58.76	0	0.00	59.00	1.1	5,460	0.02%
2022/10/04	0	0.00	1	59.10	59.10	-1	5,430	-0.02%
2022/10/03	0	0.00	1	57.60	57.50	-1	5,383	-0.02%
2022/09/30	1	58.60	0	0.00	58.50	1	5,397	0.02%
2022/09/28	1	60.00	1	59.50	59.20	0	5,353	0.00%
2022/09/27	1	59.50	0	0.00	59.50	1	5,346	0.02%
2022/09/22	3	61.67	0	0.00	61.50	3	5,844	0.05%
2022/09/15	1	64.00	62	63.80	63.70	-61	5,614	-1.09%
2022/09/14	62	64.05	63	63.77	63.40	-1	5,603	-0.02%
2022/09/13	63	64.80	0	0.00	65.50	63	5,593	1.13%
2022/09/08	0	0.00	2	63.35	63.70	-2	5,677	-0.04%
2022/09/07	0.1	63.80	0	0.00	64.40	0.1	5,696	0.00%
2022/09/05	1	64.50	0	0.00	64.50	1	5,657	0.02%
2022/09/01	2	62.80	0	0.00	63.10	2	5,556	0.04%
2022/08/31	0	0.00	2	63.80	63.60	-2	5,551	-0.04%
2022/08/30	0	0.00	1	64.10	64.10	-1	5,518	-0.02%
2022/08/25	0	0.00	1	63.80	63.80	-1	5,583	-0.02%
2022/08/22	1	64.20	0	0.00	64.20	1	5,821	0.02%
2022/08/17	1	62.70	0	0.00	62.80	1	5,857	0.02%
2022/08/15	0	0.00	47	63.65	63.00	-47	5,812	-0.81%
2022/08/12	15	64.60	1	65.30	64.50	14	5,768	0.24%
2022/08/11	0	0.00	1	63.70	63.70	-1	5,763	-0.02%
2022/08/10	32	63.30	3	63.07	63.00	29	5,813	0.50%
2022/08/05	1	62.10	0	0.00	62.00	1	6,189	0.02%
2022/08/01	0.2	62.60	0	0.00	62.30	0.2	6,214	0.00%
2022/07/22	0	0.00	1	60.70	60.90	-1	6,252	-0.02%
2022/07/07	0	0.00	2	56.80	56.70	-2	6,437	-0.03%
2022/07/06	0.1	55.60	0	0.00	55.10	0.1	6,481	0.00%
2022/07/05	0.2	56.45	1	56.00	56.40	-0.8	6,465	-0.01%
2022/07/04	1.1	56.05	0	0.00	55.70	1.1	6,456	0.02%
2022/07/01	0.2	57.35	0	0.00	57.10	0.2	6,479	0.00%
2022/06/30	2.4	57.23	1	58.40	57.00	1.4	6,414	0.02%
2022/06/27	0	0.00	1	69.20	68.70	-1	5,899	-0.02%
2022/06/22	0	0.00	1	68.60	68.20	-1	5,915	-0.02%
2022/06/21	1	68.30	0	0.00	69.10	1	6,024	0.02%
2022/06/17	0	0.00	1	69.40	69.90	-1	6,074	-0.02%
2022/06/16	0	0.00	1	69.60	68.80	-1	6,000	-0.02%
2022/06/09	2	69.50	0	0.00	69.40	2	6,904	0.03%
2022/06/08	0	0.00	2	69.30	69.20	-2	7,116	-0.03%
2022/06/06	0	0.00	3	69.30	69.50	-3	7,135	-0.04%
2022/05/26	0	0.00	1	66.30	65.90	-1	7,201	-0.01%
2022/05/24	1	65.10	1	65.00	64.90	0	7,279	0.00%
2022/05/19	1	64.90	0	0.00	64.70	1	7,274	0.01%
2022/05/18	1	65.20	0	0.00	65.20	1	7,214	0.01%
2022/05/17	2	64.80	0	0.00	64.50	2	7,177	0.03%
2022/05/13	2.1	64.73	0	0.00	64.60	2.1	7,048	0.03%
2022/05/12	0	0.00	6	68.13	67.70	-6	6,802	-0.09%
2022/05/10	0	0.00	30	69.50	69.70	-30	6,755	-0.44%
2022/05/06	1	70.60	0	0.00	70.60	1	6,771	0.01%
2022/05/05	5	70.70	0	0.00	70.90	5	6,821	0.07%
2022/04/28	1	69.10	0	0.00	69.40	1	7,031	0.01%
2022/04/21	1	71.70	3	71.60	71.90	-2	7,147	-0.03%
2022/04/20	0	0.00	1	71.00	70.70	-1	7,091	-0.01%
2022/04/19	2	70.15	0	0.00	70.00	2	6,993	0.03%
2022/04/13	0	0.00	1	71.20	71.50	-1	7,074	-0.01%
2022/04/11	1	70.80	0	0.00	70.80	1	7,046	0.01%
2022/04/07	1	70.90	2	71.49	71.10	-1	7,028	-0.01%
2022/04/06	1	71.50	0	0.00	71.60	1	6,920	0.01%
2022/04/01	0	0.00	4	72.00	72.50	-4	6,933	-0.06%
2022/03/31	0	0.00	4	72.25	72.40	-4	6,919	-0.06%
2022/03/24	0	0.00	0	72.90	73.60	0	6,793	0.00%
2022/03/23	6	72.60	0	0.00	73.00	6	6,702	0.09%
2022/03/22	0	0.00	7	72.64	72.80	-7	6,628	-0.11%
2022/03/18	0	0.00	11	72.86	72.80	-11	6,492	-0.17%
2022/03/17	0	0.00	8	72.83	72.90	-8	6,112	-0.13%
2022/03/16	1	71.80	11	71.79	72.10	-10	5,956	-0.17%
2022/03/15	0	0.00	1.1	71.19	71.60	-1.1	5,852	-0.02%
2022/03/14	0	0.00	1	71.30	71.60	-1	5,755	-0.02%
2022/03/11	8	70.39	1	70.80	70.40	7	5,584	0.13%
2022/03/10	15	69.01	1	69.60	69.60	14	5,413	0.26%
2022/03/09	0	0.00	20	68.90	68.90	-20	5,413	-0.37%
2022/03/08	1	68.30	9	68.66	68.60	-8	5,452	-0.15%
2022/03/07	8	67.70	20	68.60	67.60	-12	5,354	-0.22%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/03	30	70.10	26	70.00	70.20	4	5,392	0.07%
2022/03/02	1	69.80	2	70.10	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	6	70.48	70.30	-6	5,422	-0.11%
2022/02/25	0.1	68.90	3	68.80	69.10	-2.9	5,328	-0.05%
2022/02/24	7	68.94	0	0.00	69.00	7	5,286	0.13%
2022/02/22	6	69.33	0	0.00	69.60	6	5,238	0.11%
2022/02/21	0	0.00	10	70.00	70.10	-10	5,236	-0.19%
2022/02/17	0.3	70.00	0	0.00	70.30	0.3	5,349	0.01%
2022/02/10	1	70.50	0	0.00	70.80	1	5,540	0.02%
2022/02/09	0	0.00	1	70.20	70.80	-1	5,515	-0.02%
2022/02/07	2	68.90	2	69.30	69.60	0	5,471	0.00%
2022/01/26	3	69.20	0	0.00	69.30	3	5,489	0.05%
2022/01/24	0	0.00	3	70.70	70.80	-3	5,792	-0.05%
2022/01/21	0	0.00	5	70.60	70.40	-5	5,745	-0.09%
2022/01/20	0	0.00	5	70.80	70.90	-5	5,651	-0.09%
2022/01/19	11.3	70.52	5	70.70	71.00	6.3	5,613	0.11%
2022/01/18	7.3	70.33	5	70.28	70.40	2.3	5,451	0.04%
2022/01/14	5	68.90	0	0.00	69.00	5	5,171	0.10%
2022/01/12	0.4	68.80	0	0.00	69.30	0.4	5,218	0.01%
2022/01/11	4	68.60	5	68.84	69.10	-1	5,242	-0.02%
2022/01/10	5	68.30	0	68.70	68.80	5	5,236	0.10%
2022/01/06	0	0.00	1	68.90	69.30	-1	5,247	-0.02%
2022/01/04	12	68.52	0	0.00	68.30	12	5,251	0.23%
2022/01/03	1	69.20	5	69.20	68.90	-4	5,199	-0.08%
2021/12/28	0	0.00	2	69.20	69.40	-2	5,246	-0.04%
2021/12/27	0	0.00	102	68.60	69.00	-102	5,221	-1.95%	大賣/鉅額交易
2021/12/23	0	0.00	2	68.60	68.70	-2	5,275	-0.04%
2021/12/20	1	68.40	8	68.44	68.50	-7	5,312	-0.13%
2021/12/17	0	0.00	2	68.15	68.20	-2	5,402	-0.04%
2021/12/16	1	67.80	1.1	67.80	67.90	-0.1	5,404	0.00%
2021/12/15	2.1	67.20	0	0.00	67.70	2.1	5,462	0.04%
2021/12/14	5	67.60	1.2	67.52	67.50	3.8	5,527	0.07%
2021/12/13	1	67.60	2	67.50	67.40	-1	5,502	-0.02%
2021/12/10	101	68.07	0	0.00	67.90	101	5,489	1.84%	大買/鉅額交易
2021/12/09	1	67.90	0	0.00	68.00	1	5,482	0.02%
2021/12/03	3	66.60	0	0.00	66.40	3	5,382	0.06%
2021/12/02	3	66.43	0	0.00	66.40	3	5,331	0.06%
2021/12/01	0	67.10	0	0.00	66.90	0	5,259	0.00%
2021/11/30	1	67.00	0	0.00	66.60	1	5,250	0.02%
2021/11/29	2	66.80	0	0.00	67.00	2	5,112	0.04%
2021/11/26	2	67.55	0	0.00	67.30	2	5,111	0.04%
2021/11/24	0	0.00	8	68.14	68.10	-8	5,184	-0.15%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/22	8	68.50	0	0.00	68.20	8	5,195	0.15%
2021/11/19	0	0.00	1	68.10	68.10	-1	5,249	-0.02%
2021/11/17	3	68.10	60	68.60	68.00	-57	5,224	-1.09%
2021/11/16	0	0.00	0	68.40	68.40	0	5,203	0.00%
2021/11/15	3	68.13	2	67.85	68.00	1	5,251	0.02%
2021/11/12	12	66.99	0	0.00	67.70	12	5,276	0.23%
2021/11/11	2	67.65	0	0.00	67.90	2	5,244	0.04%
2021/11/10	50	68.35	0	0.00	68.40	50	5,304	0.94%
2021/11/09	1	68.20	0	0.00	69.00	1	5,375	0.02%
2021/11/08	4	68.38	0	0.00	68.50	4	5,461	0.07%
2021/11/04	0.1	69.30	1	69.10	69.30	-1	5,483	-0.02%
2021/11/03	10.1	69.65	0	0.00	69.50	10.1	5,504	0.18%
2021/11/02	3	70.03	6.1	70.02	69.30	-3.1	5,477	-0.06%
2021/10/27	0	0.00	1	67.50	67.70	-1	5,372	-0.02%
2021/10/26	1	67.80	0	0.00	67.90	1	5,448	0.02%
2021/10/25	0	0.00	2	67.10	67.10	-2	5,456	-0.04%
2021/10/22	0	0.00	1	67.30	67.40	-1	5,540	-0.02%
2021/10/19	1	67.70	0	0.00	67.90	1	5,613	0.02%
2021/10/18	1	68.10	0	0.00	67.80	1	5,644	0.02%
2021/10/13	1	67.80	10	67.80	67.80	-9	5,744	-0.16%
2021/10/07	0	0.00	0.1	67.10	66.80	-0.1	5,886	0.00%
2021/10/05	0	0.00	5	65.80	66.40	-5	6,142	-0.08%
2021/10/04	0	0.00	1	66.50	66.10	-1	6,293	-0.02%
2021/10/01	0	0.00	1.1	65.91	66.00	-1.1	6,320	-0.02%
2021/09/29	0	0.00	2	65.50	65.80	-2	6,376	-0.03%
2021/09/28	0	0.00	3	66.83	66.50	-3	6,517	-0.05%
2021/09/27	0	0.00	17	67.04	67.20	-17	6,647	-0.26%
2021/09/24	1	66.70	88.1	67.30	67.10	-87.1	6,925	-1.26%
2021/09/23	0	0.00	0.1	66.00	66.10	-0.1	7,370	0.00%
2021/09/17	0	0.00	0.1	65.30	64.70	-0.1	7,717	0.00%
2021/09/16	15	64.90	0	0.00	64.90	15	7,809	0.19%
2021/09/14	0	0.00	4	64.70	64.50	-4	8,037	-0.05%
2021/09/08	0.5	64.80	0	0.00	64.40	0.5	8,506	0.01%
2021/09/07	36	64.90	0	0.00	65.10	36	8,576	0.42%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/03	52	65.00	2	64.95	65.30	50	8,711	0.57%
2021/09/01	2	65.05	0	0.00	64.90	2	8,760	0.02%
2021/08/31	1	64.60	0	0.00	64.80	1	8,750	0.01%
2021/08/30	0	0.00	3	64.47	64.60	-3	8,683	-0.03%
2021/08/27	1	64.50	0	0.00	64.70	1	8,706	0.01%
2021/08/26	0	64.70	1	64.60	64.60	-1	8,732	-0.01%
2021/08/25	1.1	64.96	0	0.00	64.30	1.1	8,778	0.01%
2021/08/24	0	0.00	1	64.80	64.90	-1	8,764	-0.01%
2021/08/23	2	64.45	0	0.00	64.50	2	8,846	0.02%
2021/08/20	1	64.20	0	0.00	64.20	1	8,974	0.01%
2021/08/19	0	0.00	88	64.50	64.50	-88	9,122	-0.96%
2021/08/18	92.1	63.99	0	0.00	64.10	92.1	9,144	1.01%
2021/08/17	0.1	64.60	0	0.00	64.50	0.1	9,221	0.00%
2021/08/16	0.1	65.55	71	64.89	64.50	-70.9	9,212	-0.77%
2021/08/13	0.6	66.22	20	65.84	65.70	-19.5	9,230	-0.21%
2021/08/12	1.1	66.81	0	0.00	66.60	1.1	9,300	0.01%
2021/08/11	1	67.80	0	0.00	67.80	1	9,333	0.01%
2021/08/09	0	0.00	3	67.60	67.50	-3	9,527	-0.03%
2021/08/06	1	68.30	13.1	68.60	68.30	-12.1	9,564	-0.13%
2021/08/05	18.1	68.76	10.2	68.48	68.80	8	9,788	0.08%
2021/08/04	0.1	67.10	1	67.00	67.20	-1	10,213	-0.01%
2021/08/03	0.1	67.20	0	0.00	67.10	0.1	10,434	0.00%
2021/08/02	1	66.80	0	0.00	67.10	1	10,492	0.01%
2021/07/30	2.2	67.32	1	66.90	67.30	1.2	10,571	0.01%
2021/07/29	5	67.40	0	0.00	67.60	5	10,767	0.05%
2021/07/28	2	67.40	3	67.30	67.80	-1	10,891	-0.01%
2021/07/27	2	67.60	1.1	67.51	68.00	0.9	11,112	0.01%
2021/07/23	1	66.80	1	67.00	66.80	0	11,392	0.00%
2021/07/22	1	67.20	0	0.00	67.10	1	11,465	0.01%
2021/07/21	1	67.00	2	67.00	67.20	-1	11,550	-0.01%
2021/07/20	0	0.00	1	67.80	67.20	-1	11,656	-0.01%
2021/07/19	1	67.50	0	0.00	67.90	1	11,774	0.01%
2021/07/16	8	67.60	2	68.00	68.00	6	12,296	0.05%
2021/07/15	83	67.80	0	0.00	67.90	83	12,418	0.67%
2021/07/13	1	67.90	1	67.90	68.00	0	12,488	0.00%
2021/07/12	2.1	67.10	0	0.00	66.90	2.1	12,472	0.02%
2021/07/09	1.1	67.55	0	0.00	67.60	1.1	12,388	0.01%
2021/07/08	1	68.30	3	68.10	68.10	-2	12,472	-0.02%
2021/07/07	0	0.00	1	68.30	68.30	-1	12,569	-0.01%
2021/07/06	1.1	68.77	0	0.00	68.30	1.1	12,718	0.01%
2021/07/02	4	67.90	0	0.00	68.00	4	12,858	0.03%
2021/07/01	2.1	68.55	1	68.70	68.30	1.1	12,921	0.01%
2021/06/30	10.1	68.84	1	69.00	68.80	9.1	12,878	0.07%
2021/06/29	6	73.78	3.4	73.76	73.70	2.6	12,478	0.02%
2021/06/28	5	74.00	0	0.00	74.00	5	12,325	0.04%
2021/06/25	2	74.70	2	74.55	74.50	0	12,356	0.00%
2021/06/24	1	74.70	2	74.70	74.50	-1	12,490	-0.01%
2021/06/23	0	0.00	4	74.60	74.60	-4	13,119	-0.03%
2021/06/21	1	74.30	0	0.00	74.40	1	13,359	0.01%
2021/06/18	0	0.00	2	74.40	74.70	-2	13,457	-0.01%
2021/06/17	0	0.00	1.3	73.72	74.00	-1.3	13,494	-0.01%
2021/06/16	2	73.60	0	0.00	73.80	2	13,793	0.01%
2021/06/11	0	0.00	1	72.80	72.30	-1	14,259	-0.01%
2021/06/10	0.3	73.00	2	73.10	73.00	-1.8	14,363	-0.01%
2021/06/08	0	0.00	9	73.40	73.50	-9	14,816	-0.06%
2021/06/07	3	73.07	2	73.10	72.90	1	15,404	0.01%
2021/06/04	0	0.00	10	73.44	73.40	-10	15,470	-0.06%
2021/06/02	0	0.00	1	73.80	73.60	-1	15,739	-0.01%
2021/06/01	1	73.60	10	73.60	73.80	-9	15,892	-0.06%
2021/05/31	0	0.00	3	73.10	73.50	-3	15,999	-0.02%
2021/05/28	1	73.10	3	73.23	73.20	-2	16,099	-0.01%
2021/05/26	1	73.10	1	73.20	73.30	0	16,505	0.00%
2021/05/25	4	72.68	1	72.80	72.90	3	16,687	0.02%
2021/05/24	1	72.50	0	0.00	72.70	1	16,815	0.01%
2021/05/21	1	72.20	3	72.57	72.50	-2	16,964	-0.01%
2021/05/20	0	0.00	3	72.17	72.10	-3	17,089	-0.02%
2021/05/19	1	71.00	4	71.35	71.50	-3	17,153	-0.02%
2021/05/18	3	69.80	1	70.20	70.20	2	17,358	0.01%
2021/05/17	3	67.62	0	0.00	68.40	3	17,964	0.02%
2021/05/14	1	70.10	0	0.00	70.60	1	17,941	0.01%
2021/05/13	1.5	70.63	9	70.02	70.10	-7.5	18,054	-0.04%
2021/05/12	13.5	70.80	37	70.87	71.10	-23.5	17,959	-0.13%
2021/05/11	3	69.43	6	69.83	69.30	-3	17,558	-0.02%
2021/05/10	2	70.65	5	70.70	70.60	-3	17,580	-0.02%
2021/05/06	6	70.22	2	70.85	69.70	4	19,274	0.02%
2021/05/05	8	71.18	0	0.00	70.80	8	19,804	0.04%
2021/05/04	6	71.53	1.5	71.13	71.50	4.5	20,037	0.02%
2021/05/03	2.5	72.44	0	0.00	72.20	2.5	20,055	0.01%
2021/04/29	5	73.72	5	73.98	73.60	0	20,347	0.00%
2021/04/28	4	73.70	3	73.83	73.60	1	20,672	0.00%
2021/04/27	1	73.20	0	0.00	73.30	1	21,355	0.00%
2021/04/26	7	73.69	2	73.60	73.60	5	21,679	0.02%
2021/04/23	7	74.16	0	0.00	73.90	7	22,419	0.03%
2021/04/22	22	74.87	5	75.06	74.10	17	24,604	0.07%
2021/04/21	2	74.05	4	74.22	74.30	-2	25,484	-0.01%
2021/04/20	3	73.80	1	73.60	74.00	2	26,144	0.01%
2021/04/19	9	73.72	6	73.70	73.80	3	26,288	0.01%
2021/04/16	2	73.45	0	0.00	73.50	2	26,368	0.01%
2021/04/15	3	72.97	2	73.00	73.00	1	26,429	0.00%
2021/04/14	2	72.80	3	72.57	73.20	-1	26,434	0.00%
2021/04/13	2	72.85	2	73.00	72.50	0	26,365	0.00%
2021/04/12	4	72.85	0	0.00	72.70	4	26,479	0.02%
2021/04/09	5	73.40	2	73.30	73.30	3	26,461	0.01%
2021/04/08	1	73.60	6	73.70	73.60	-5	26,327	-0.02%
2021/04/07	4	72.60	5	73.00	72.80	-1	26,181	0.00%
2021/04/06	29	73.26	11	73.84	73.00	18	26,030	0.07%
2021/04/01	2.2	73.71	1	73.60	73.50	1.2	25,829	0.00%
2021/03/31	3	73.90	4	74.10	74.10	-1	25,726	0.00%
2021/03/30	2.2	73.62	3	73.63	73.70	-0.8	25,623	0.00%
2021/03/29	1	73.30	0	0.00	73.60	1	25,510	0.00%
2021/03/26	23	73.97	4	74.05	73.80	19	25,357	0.07%
2021/03/25	3	74.93	1	74.40	75.70	2	24,820	0.01%
2021/03/24	3	74.17	1	74.20	74.20	2	24,692	0.01%
2021/03/23	2	73.70	9	73.78	74.00	-7	24,594	-0.03%
2021/03/22	1	74.30	2	74.55	74.00	-1	24,491	0.00%
2021/03/19	3	74.70	13	74.04	75.00	-10	24,545	-0.04%
2021/03/18	20	74.26	8	74.11	74.30	12	24,358	0.05%
2021/03/17	3	72.40	3	72.63	72.30	0	24,366	0.00%
2021/03/16	2	71.90	5	71.78	71.50	-3	24,370	-0.01%
2021/03/15	3	70.93	30	71.00	71.50	-27	24,405	-0.11%
2021/03/12	12	71.17	4	71.23	71.40	8	24,426	0.03%
2021/03/11	12	71.46	8	71.53	72.00	4	24,483	0.02%
2021/03/10	0	0.00	2	73.90	73.90	-2	23,998	-0.01%
2021/03/09	5	73.44	1	72.80	72.80	4	23,975	0.02%
2021/03/08	12	73.50	2	74.00	73.20	10	23,979	0.04%
2021/03/05	2	73.70	1	73.90	73.50	1	23,936	0.00%
2021/03/04	3	74.67	0	0.00	74.30	3	23,982	0.01%
2021/03/03	1	74.90	12	74.93	75.50	-11	23,918	-0.05%
2021/03/02	5	74.20	3	74.00	73.90	2	23,861	0.01%
2021/02/26	9	74.72	0	0.00	74.60	9	23,754	0.04%
2021/02/24	31	75.76	14	76.59	76.00	17	23,325	0.07%
2021/02/23	1	75.10	0	0.00	75.10	1	23,270	0.00%
2021/02/22	23	75.87	24	76.11	75.80	-1	23,118	0.00%
2021/02/19	0	0.00	2	76.00	76.10	-2	22,985	-0.01%
2021/02/18	14	75.01	0	0.00	75.40	14	22,853	0.06%
2021/02/17	25	75.76	12	75.63	75.20	13	22,678	0.06%
2021/02/05	45	78.55	2	78.45	78.40	43	22,274	0.19%
2021/02/04	17	78.72	3	78.47	78.90	14	22,157	0.06%
2021/02/03	6	78.40	3	78.30	78.20	3	22,161	0.01%
2021/02/02	7	78.49	3.1	78.29	78.10	3.9	22,341	0.02%
2021/02/01	1	77.70	6	78.10	78.00	-5	22,368	-0.02%
2021/01/29	14	80.68	8.8	79.70	78.40	5.2	22,106	0.02%
2021/01/28	32	81.28	56	81.62	81.50	-24	21,406	-0.11%
2021/01/27	27	81.01	10	79.47	81.10	17	20,213	0.08%
2021/01/26	9	78.37	15	78.66	77.70	-6	19,412	-0.03%
2021/01/25	8	77.75	7	77.90	78.00	1	19,027	0.01%
2021/01/22	32	77.45	27.3	77.93	77.60	4.7	18,789	0.02%
2021/01/21	15	77.31	7.5	77.75	77.00	7.6	18,280	0.04%
2021/01/20	11.3	77.60	58	77.56	76.00	-46.7	17,816	-0.26%
2021/01/19	41	79.12	20	79.14	79.00	21	17,029	0.12%
2021/01/18	31	79.24	9	80.01	79.00	22	16,570	0.13%
2021/01/15	62.5	81.43	34	82.00	80.40	28.5	15,678	0.18%
2021/01/14	33	77.04	34	76.75	77.90	-1	13,423	-0.01%
2021/01/13	58	70.28	36	70.63	70.90	22	12,034	0.18%
2021/01/12	12	66.92	0	0.00	67.50	12	11,175	0.11%
2021/01/11	1	66.90	0	0.00	67.30	1	10,964	0.01%
2021/01/08	2	67.50	1	67.00	67.40	1	10,765	0.01%
2021/01/06	0	0.00	4	66.75	66.70	-4	10,633	-0.04%
2021/01/05	3	67.07	5	66.80	66.80	-2	10,501	-0.02%
2020/12/30	0	0.00	3	66.60	67.50	-3	10,034	-0.03%
2020/12/28	0	67.80	0	0.00	68.00	0	9,906	0.00%
2020/12/25	0	67.80	0	0.00	67.80	0	9,956	0.00%
2020/12/22	0	0.00	1	66.80	66.20	-1	9,905	-0.01%
2020/12/21	1	65.70	1	65.20	66.20	0	9,896	0.00%
2020/12/18	0	0.00	2	67.70	66.70	-2	9,762	-0.02%
2020/12/16	3	68.60	0	0.00	68.50	3	9,602	0.03%
2020/12/14	0	0.00	1	70.20	69.60	-1	9,443	-0.01%
2020/12/11	26	69.91	3	70.47	69.90	23	9,331	0.25%
2020/12/10	0	0.00	3	69.03	69.40	-3	8,938	-0.03%
2020/12/09	8	68.95	6	69.15	69.40	2	8,781	0.02%
2020/12/08	1	68.50	2	68.45	68.40	-1	8,606	-0.01%
2020/12/07	4	68.28	2	68.95	68.80	2	8,455	0.02%
2020/12/04	2	66.65	3	66.60	66.60	-1	8,094	-0.01%
2020/12/02	0	0.00	1	66.00	66.40	-1	7,971	-0.01%
2020/12/01	0	0.00	8	65.20	65.50	-8	7,857	-0.10%
2020/11/30	4	66.55	0	0.00	65.30	4	7,741	0.05%
2020/11/27	1	66.70	0	0.00	66.50	1	7,551	0.01%
2020/11/26	0	0.00	2	66.05	66.50	-2	7,521	-0.03%
2020/11/25	0	65.90	0	0.00	65.90	0	7,510	0.00%
2020/11/24	9	66.49	0	0.00	66.20	9	7,477	0.12%
2020/11/23	1	65.70	2	66.30	65.90	-1	7,358	-0.01%
2020/11/20	5	65.80	1	65.40	65.60	4	7,246	0.06%
2020/11/16	1	65.10	0	0.00	65.00	1	7,368	0.01%
2020/11/13	4	63.68	2	63.85	64.10	2	7,365	0.03%
2020/11/11	0	0.00	4	62.08	62.50	-4	7,841	-0.05%
2020/11/10	1	60.20	1	60.30	60.30	0	8,501	0.00%
2020/11/09	2	61.40	0	0.00	60.90	2	8,160	0.02%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/10/15	1	63.20	0	0.00	63.10	1	9,382	0.01%
2020/09/17	0	0.00	6	64.20	63.90	-6	11,566	-0.05%
2020/09/16	3	64.13	6	64.13	64.00	-3	11,769	-0.03%
2020/09/15	2	64.10	0	0.00	63.90	2	11,987	0.02%
2020/09/14	2	63.80	0	0.00	63.80	2	12,033	0.02%
2020/09/03	1	63.90	0	0.00	63.70	1	13,012	0.01%
2020/09/02	0	0.00	2	63.60	63.70	-2	13,103	-0.02%
2020/08/31	0	0.00	3	63.00	62.50	-3	13,183	-0.02%
2020/08/28	0	0.00	5	63.20	62.90	-5	13,242	-0.04%
2020/08/27	5	63.80	0	0.00	63.90	5	13,210	0.04%
2020/08/26	1	63.20	0	0.00	63.60	1	13,311	0.01%
2020/08/25	1	63.70	0	0.00	63.80	1	13,476	0.01%
2020/08/24	1	63.30	0	0.00	63.30	1	13,484	0.01%
2020/08/21	3	64.30	0	0.00	64.40	3	13,382	0.02%
2020/08/20	0	0.00	2	65.85	64.00	-2	13,352	-0.01%
2020/08/18	1	68.30	0	0.00	67.70	1	13,092	0.01%
2020/08/17	9	69.34	58	69.25	69.10	-49	13,050	-0.38%
2020/08/14	4	67.05	4	66.33	66.70	0	12,536	0.00%
2020/08/11	1	62.30	0	0.00	62.00	1	12,059	0.01%
2020/08/06	0	0.00	5	64.00	64.00	-5	12,425	-0.04%
2020/08/05	1	64.20	0	0.00	63.40	1	12,453	0.01%
2020/08/04	1	63.90	2	63.50	63.80	-1	12,389	-0.01%
2020/08/03	5	62.10	0	0.00	62.10	5	12,256	0.04%
2020/07/31	2	61.70	0	0.00	61.70	2	12,209	0.02%
2020/07/28	0	0.00	2	62.00	60.60	-2	12,092	-0.02%
2020/07/23	2	62.10	0	0.00	62.20	2	12,237	0.02%
2020/07/22	0	0.00	30	61.90	61.90	-30	12,201	-0.25%
2020/07/21	53	61.18	0	0.00	61.20	53	12,219	0.43%
2020/07/20	1	62.00	0	0.00	61.50	1	12,115	0.01%
2020/07/15	0	0.00	1	63.80	63.90	-1	12,107	-0.01%
2020/07/14	11	64.74	0	0.00	64.70	11	12,193	0.09%
2020/07/13	20	64.85	0	0.00	64.80	20	12,260	0.16%
2020/07/10	0	0.00	4	63.80	63.70	-4	12,339	-0.03%
2020/07/09	2	64.85	0	0.00	64.80	2	12,411	0.02%
2020/07/08	2	65.05	0	0.00	65.10	2	12,351	0.02%
2020/07/07	5	66.60	0	0.00	65.60	5	12,272	0.04%
2020/07/06	0	0.00	1	66.90	66.50	-1	12,140	-0.01%
2020/07/03	1	66.20	3	65.80	66.10	-2	12,122	-0.02%
2020/06/30	1	65.50	1	64.20	64.00	0	12,039	0.00%
2020/06/29	2	69.80	0	0.00	69.80	2	11,418	0.02%
2020/06/22	5	70.18	2	69.85	70.10	3	10,980	0.03%
2020/06/18	1	68.90	0	0.00	68.90	1	10,687	0.01%
2020/06/12	1	68.40	0	0.00	69.10	1	10,733	0.01%
2020/06/04	0	0.00	3	66.20	66.40	-3	10,458	-0.03%
2020/06/03	3	65.97	0	0.00	66.10	3	10,478	0.03%
2020/06/02	0	0.00	3	65.10	65.10	-3	10,380	-0.03%
2020/05/29	0	0.00	1	64.50	64.50	-1	10,339	-0.01%
2020/05/27	0	0.00	2	62.40	62.00	-2	10,402	-0.02%
2020/05/26	1	62.10	0	0.00	62.00	1	10,471	0.01%
2020/05/21	0	0.00	2	60.70	60.60	-2	10,324	-0.02%
2020/05/20	1	61.50	0	0.00	61.00	1	10,203	0.01%
2020/05/19	5	61.80	5	61.94	61.10	0	10,136	0.00%
2020/05/15	6	63.18	8	63.28	62.60	-2	9,872	-0.02%
2020/05/13	0	0.00	36	66.20	66.50	-36	9,364	-0.38%
2020/05/12	1	66.00	1	65.80	66.00	0	9,318	0.00%
2020/05/08	1	66.20	0	0.00	66.30	1	9,157	0.01%
2020/05/07	2	65.40	0	0.00	65.30	2	9,155	0.02%
2020/04/30	1	66.30	0	0.00	66.10	1	9,167	0.01%
2020/04/28	0	0.00	1	65.70	65.90	-1	9,085	-0.01%
2020/04/27	5	65.84	1	65.90	65.40	4	9,228	0.04%
2020/04/24	37	64.41	0	0.00	64.70	37	9,151	0.40%
2020/04/21	0	0.00	1	64.50	63.20	-1	8,908	-0.01%
2020/04/16	1	64.80	0	0.00	65.00	1	8,673	0.01%
2020/04/15	0	0.00	1	64.80	64.80	-1	8,597	-0.01%
2020/04/13	2	62.45	1	61.60	62.00	1	8,480	0.01%
2020/04/09	1	61.50	0	0.00	61.80	1	8,497	0.01%
2020/04/06	1	61.00	1	60.60	61.60	0	8,244	0.00%
2020/03/31	1	59.00	0	0.00	58.00	1	7,929	0.01%
2020/03/30	0	0.00	1	58.90	59.30	-1	7,705	-0.01%
2020/03/27	0	0.00	3	59.70	60.10	-3	7,575	-0.04%
2020/03/24	3	52.30	0	0.00	51.90	3	7,242	0.04%
2020/03/19	0	0.00	4	49.25	48.10	-4	7,245	-0.06%
2020/03/17	0	0.00	1	50.60	50.70	-1	7,143	-0.01%
2020/03/12	1	57.00	1	58.20	56.80	0	6,839	0.00%
2020/03/10	1	60.60	1	60.30	60.30	0	6,727	0.00%
2020/03/04	1	61.20	1	61.60	61.60	0	6,685	0.00%
2020/02/20	0	0.00	2	66.30	66.30	-2	6,815	-0.03%
2020/02/18	1	64.80	0	0.00	66.00	1	6,983	0.01%
2020/02/03	0	0.00	1	64.70	63.90	-1	9,818	-0.01%
2020/01/13	1	69.00	0	0.00	69.20	1	9,978	0.01%
2020/01/07	0	0.00	6	67.80	68.30	-6	10,325	-0.06%
2020/01/06	0	0.00	1	66.60	66.80	-1	10,281	-0.01%
2020/01/03	3	68.67	1	68.10	68.20	2	10,280	0.02%
2020/01/02	0	0.00	1	68.20	68.60	-1	10,267	-0.01%
2019/12/30	2	68.95	0	0.00	68.80	2	10,280	0.02%
2019/12/25	0	0.00	2	69.90	69.30	-2	10,395	-0.02%
2019/12/19	1	70.60	1	69.90	70.20	0	10,340	0.00%
2019/12/18	2	70.70	4	71.10	71.10	-2	10,264	-0.02%
2019/12/16	1	68.60	1	68.70	68.70	0	10,061	0.00%
2019/12/13	0	0.00	1	68.10	68.80	-1	10,081	-0.01%
2019/12/12	2	69.15	2	69.80	69.00	0	10,022	0.00%
2019/12/09	1	68.40	0	0.00	68.40	1	9,870	0.01%
2019/12/06	0	0.00	5	69.40	69.00	-5	9,834	-0.05%
2019/12/03	1	69.00	7	69.21	69.10	-6	9,735	-0.06%
2019/11/29	11	68.42	0	0.00	68.00	11	9,533	0.12%
2019/11/28	2	69.30	0	0.00	69.50	2	9,419	0.02%
2019/11/27	7	69.59	0	0.00	69.70	7	9,548	0.07%
2019/11/26	2	70.00	2	70.40	70.20	0	9,489	0.00%
2019/11/25	1	70.90	2	69.85	69.90	-1	9,335	-0.01%
2019/11/21	0	0.00	19	71.23	71.30	-19	9,256	-0.21%
2019/11/20	2	70.90	14	71.40	71.00	-12	9,097	-0.13%
2019/11/19	24	70.57	12	70.58	70.70	12	8,977	0.13%
2019/11/18	8	70.06	0	0.00	70.00	8	8,747	0.09%
2019/11/15	0	0.00	1	69.90	69.80	-1	8,659	-0.01%
2019/11/13	13	70.18	19	69.47	70.00	-6	8,312	-0.07%
2019/11/12	15	67.78	13	67.93	68.60	2	7,853	0.03%
2019/11/11	6	67.47	25	67.29	66.70	-19	7,394	-0.26%
2019/11/08	47	66.41	70	65.51	67.30	-23	7,023	-0.33%
2019/11/07	0	0.00	3	60.87	61.20	-3	6,158	-0.05%
2019/11/05	10	60.80	1	61.30	61.00	9	6,181	0.15%
2019/11/01	11	60.25	0	0.00	60.20	11	6,196	0.18%
2019/10/31	1	59.10	48	59.57	59.30	-47	6,190	-0.76%
2019/10/30	6	60.83	0	0.00	60.40	6	6,095	0.10%
2019/10/29	20	60.90	2	60.65	60.70	18	6,217	0.29%
2019/10/28	10	60.10	0	0.00	59.80	10	6,159	0.16%
2019/10/25	1	59.40	1	59.60	59.60	0	6,204	0.00%
2019/10/23	0	0.00	1	59.20	59.20	-1	6,267	-0.02%
2019/10/22	21	58.93	0	0.00	58.50	21	6,216	0.34%
2019/10/21	1	58.10	0	0.00	58.30	1	6,157	0.02%
2019/10/18	52	58.98	44	59.01	58.00	8	6,074	0.13%
2019/10/17	0	0.00	11	56.05	57.30	-11	5,714	-0.19%
2019/10/16	0	0.00	1	55.30	55.50	-1	5,511	-0.02%
2019/10/15	1	55.20	0	0.00	55.10	1	5,528	0.02%
2019/10/09	2	54.45	1	54.00	54.00	1	5,533	0.02%
2019/10/08	1	55.70	0	0.00	55.10	1	5,520	0.02%
2019/10/07	1	55.00	6	55.42	55.50	-5	5,520	-0.09%
2019/10/03	1	54.00	0	0.00	54.60	1	5,499	0.02%
2019/09/26	0	0.00	3	54.70	54.70	-3	5,459	-0.05%
2019/09/23	0	0.00	1	54.90	54.50	-1	5,470	-0.02%
2019/09/20	5	54.60	1	54.70	54.60	4	5,506	0.07%
2019/09/19	1	54.70	0	0.00	54.60	1	5,456	0.02%
2019/09/18	10	54.50	0	0.00	54.70	10	5,436	0.18%
2019/09/16	0	0.00	1	53.30	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	2	53.40	53.40	-2	5,472	-0.04%
2019/09/11	1	53.30	1	52.70	53.00	0	5,504	0.00%
2019/09/09	1	52.90	0	0.00	52.90	1	5,468	0.02%
2019/09/06	3	52.87	0	0.00	52.80	3	5,458	0.05%
2019/09/05	1	52.70	2	52.60	52.70	-1	5,431	-0.02%
2019/08/30	2	52.50	3	52.17	52.40	-1	5,581	-0.02%
2019/08/29	1	50.10	0	0.00	50.20	1	5,415	0.02%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/14	0	0.00	1	51.20	50.70	-1	5,523	-0.02%
2019/08/13	0	0.00	3	50.40	50.50	-3	5,505	-0.05%
2019/08/08	3	48.05	0	0.00	48.00	3	5,414	0.06%
2019/08/05	0	0.00	1	49.35	48.45	-1	5,533	-0.02%
2019/08/02	1	49.75	1	49.75	49.70	0	5,541	0.00%
2019/07/31	3	51.63	0	0.00	50.90	3	6,001	0.05%
2019/07/30	2	56.45	1.4	56.36	56.00	0.6	5,782	0.01%
2019/07/26	0	0.00	1	57.60	57.50	-1	5,731	-0.02%
2019/07/25	0	0.00	1	56.90	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	4	56.15	56.10	-4	5,675	-0.07%
2019/07/23	0	0.00	1	55.90	55.90	-1	5,669	-0.02%
2019/07/22	4	55.70	0	0.00	55.80	4	5,704	0.07%
2019/07/18	3	55.30	2	55.30	55.20	1	5,809	0.02%
2019/07/17	0	0.00	3	55.50	55.40	-3	5,893	-0.05%
2019/07/16	1	56.20	4	56.25	56.30	-3	5,932	-0.05%
2019/07/12	3	55.10	0	0.00	55.00	3	6,297	0.05%
2019/07/11	2	55.10	0	0.00	55.50	2	6,804	0.03%
2019/07/08	0	0.00	2	55.00	55.10	-2	7,647	-0.03%
2019/07/05	2	55.00	44	55.00	55.10	-42	7,660	-0.55%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/06/27	46	54.30	0	0.00	54.30	46	7,899	0.58%
2019/06/24	0	0.00	6	53.87	54.20	-6	8,010	-0.07%
2019/06/20	0	0.00	1	54.00	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	1	52.80	53.40	-1	7,889	-0.01%
2019/06/17	1	51.80	1	52.40	52.20	0	7,877	0.00%
2019/06/14	0	0.00	2	51.95	52.00	-2	7,892	-0.03%
2019/06/12	2	51.75	1	51.20	52.20	1	8,383	0.01%
2019/06/10	2	50.60	0	0.00	50.30	2	8,293	0.02%
2019/06/06	3	50.07	0	0.00	50.00	3	8,306	0.04%
2019/06/05	4	51.00	0	0.00	51.00	4	8,423	0.05%
2019/05/31	1	51.60	2	51.65	51.50	-1	8,517	-0.01%
2019/05/20	0	0.00	11	50.45	50.50	-11	8,846	-0.12%
2019/05/17	1	50.00	0	0.00	49.95	1	8,864	0.01%
2019/05/16	1	49.95	2	50.20	49.95	-1	8,820	-0.01%
2019/05/14	1	50.10	1	50.70	50.80	0	8,743	0.00%
2019/05/13	1	51.00	0	0.00	51.70	1	8,680	0.01%
2019/05/10	1	51.90	2	51.60	51.70	-1	8,645	-0.01%
2019/05/08	1	54.80	7	54.03	53.50	-6	8,315	-0.07%
2019/05/06	2	57.70	0	0.00	57.00	2	8,125	0.02%
2019/04/30	1	58.10	5	57.66	58.30	-4	7,912	-0.05%
2019/04/24	6	59.83	2	60.25	59.40	4	7,862	0.05%
2019/04/23	3	58.60	1	57.90	59.10	2	7,782	0.03%
2019/04/22	0	0.00	15	58.90	58.90	-15	7,733	-0.19%
2019/04/19	18	59.88	9	60.60	60.10	9	7,713	0.12%
2019/04/18	11	61.73	16	62.19	60.90	-5	7,671	-0.07%
2019/04/17	29	62.03	17	62.76	61.10	12	7,539	0.16%
2019/04/16	19	59.02	6	59.77	60.90	13	7,192	0.18%
2019/04/11	0	0.00	3	54.20	53.60	-3	6,445	-0.05%
2019/04/09	0	0.00	1	53.70	54.30	-1	6,410	-0.02%
2019/04/01	3	53.00	1	53.20	53.00	2	6,228	0.03%
2019/03/28	1	52.70	0	0.00	53.00	1	6,067	0.02%
2019/03/25	0	0.00	3	51.20	51.40	-3	5,977	-0.05%
2019/03/21	1	51.80	0	0.00	51.80	1	5,968	0.02%
2019/03/15	0	0.00	1	52.00	52.40	-1	5,896	-0.02%
2019/03/05	1	52.30	0	0.00	52.30	1	5,536	0.02%
2019/03/04	1	51.60	0	0.00	51.80	1	5,537	0.02%
2019/02/26	0	0.00	1	53.50	53.00	-1	5,490	-0.02%
2019/02/25	1	53.30	0	0.00	53.70	1	5,416	0.02%
2019/02/21	1	52.50	0	0.00	52.50	1	5,238	0.02%
2019/02/20	0	0.00	1	52.80	52.50	-1	5,169	-0.02%
2019/02/19	1	51.20	1	51.90	51.50	0	5,040	0.00%
2019/02/15	1	50.80	0	0.00	50.80	1	4,996	0.02%
2019/02/14	0	0.00	3	51.30	50.60	-3	5,132	-0.06%
2019/02/12	1	51.20	0	0.00	51.00	1	5,228	0.02%
2019/02/11	1	50.90	0	0.00	51.00	1	5,259	0.02%
2019/01/28	0	0.00	1	51.70	51.50	-1	5,462	-0.02%
2019/01/25	4	50.50	0	0.00	51.00	4	5,457	0.07%
2019/01/23	0	0.00	1	48.90	48.60	-1	5,384	-0.02%
2019/01/15	0	0.00	1	48.70	48.90	-1	5,593	-0.02%
2019/01/14	1	48.00	0	0.00	48.15	1	5,570	0.02%
2019/01/11	2	48.45	0	0.00	48.10	2	5,548	0.04%
2019/01/08	3	47.38	0	0.00	47.40	3	5,403	0.06%
2019/01/07	1	48.50	0	0.00	48.50	1	5,269	0.02%
2019/01/03	0	0.00	1	49.45	49.60	-1	5,461	-0.02%
2018/12/28	0	0.00	2	51.30	51.40	-2	5,510	-0.04%
2018/12/24	1	49.50	0	0.00	50.60	1	5,738	0.02%
2018/12/18	3	50.50	0	0.00	50.70	3	6,314	0.05%
2018/12/17	0	0.00	1	51.50	51.30	-1	6,491	-0.02%
2018/12/14	1	50.10	0	0.00	50.70	1	6,565	0.02%
2018/12/12	0	0.00	1	51.20	51.20	-1	6,605	-0.02%
2018/12/10	1	50.00	0	0.00	49.80	1	6,949	0.01%
2018/12/06	0	0.00	1	50.20	50.10	-1	7,050	-0.01%
2018/12/04	1	53.80	0	0.00	53.80	1	7,131	0.01%
2018/11/22	0	0.00	1	50.80	50.10	-1	7,204	-0.01%
2018/11/19	1	52.20	0	0.00	52.50	1	7,236	0.01%
2018/11/13	1	48.50	1	49.30	51.20	0	7,356	0.00%
2018/11/12	1	51.10	0	0.00	51.10	1	7,337	0.01%
2018/11/07	1	51.10	0	0.00	51.30	1	7,148	0.01%
2018/10/30	0	0.00	1	55.80	54.40	-1	7,357	-0.01%
2018/10/25	0	0.00	1	54.20	54.10	-1	7,509	-0.01%
2018/10/19	2	57.35	0	0.00	57.50	2	8,008	0.02%
2018/10/18	1	56.60	2	57.20	57.20	-1	8,069	-0.01%
2018/10/16	1	56.80	5	56.80	56.80	-4	8,138	-0.05%
2018/10/15	1	53.80	0	0.00	54.00	1	8,170	0.01%
2018/10/12	1	53.00	0	0.00	53.90	1	8,204	0.01%
2018/10/05	2	61.00	1	60.70	61.30	1	8,095	0.01%
2018/10/03	1	60.50	1	60.70	60.50	0	7,961	0.00%
2018/09/27	1	60.90	0	0.00	60.90	1	7,811	0.01%
2018/09/26	1	62.10	0	0.00	62.10	1	7,624	0.01%
2018/09/18	0	0.00	7	64.80	64.90	-7	7,627	-0.09%
2018/09/17	4	65.55	43	65.63	65.80	-39	7,730	-0.50%
2018/09/14	78	65.49	43	65.36	65.60	35	7,751	0.45%
2018/09/13	1	60.10	0	0.00	60.90	1	7,565	0.01%
2018/09/12	0	0.00	1	59.80	60.10	-1	7,568	-0.01%
2018/09/10	1	59.00	0	0.00	58.80	1	7,639	0.01%
2018/09/07	1	62.10	0	0.00	61.20	1	7,704	0.01%
2018/09/06	1	62.60	0	0.00	62.50	1	7,709	0.01%
2018/09/05	1	64.00	0	0.00	63.90	1	7,699	0.01%
2018/08/31	1	65.00	2	64.00	66.20	-1	7,945	-0.01%
2018/08/30	1	65.60	0	0.00	64.50	1	7,987	0.01%
2018/08/29	0	0.00	1	66.00	66.00	-1	8,020	-0.01%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/27	1	64.20	1	64.20	64.50	0	8,153	0.00%
2018/08/22	1	63.90	1	64.40	64.50	0	8,521	0.00%
2018/08/21	4	64.08	1	64.60	64.30	3	8,490	0.04%
2018/08/20	1	66.20	1	66.10	65.60	0	8,393	0.00%
2018/08/17	1	66.00	0	0.00	65.40	1	8,433	0.01%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/14	0	0.00	1	68.30	68.50	-1	8,448	-0.01%
2018/08/13	1	67.80	4	68.10	67.80	-3	8,510	-0.04%
2018/08/10	3	68.83	2	68.50	69.00	1	8,628	0.01%
2018/08/08	1	67.00	0	0.00	66.60	1	8,460	0.01%
2018/08/01	3	67.57	0	0.00	67.50	3	8,558	0.04%
2018/07/27	0	0.00	1	69.10	69.20	-1	8,238	-0.01%
2018/07/25	0	0.00	0.4	68.70	68.70	-0.4	7,970	-0.01%
2018/07/23	2	69.15	3	69.07	69.30	-1	7,861	-0.01%
2018/07/20	1	67.80	0	0.00	68.40	1	7,839	0.01%
2018/07/18	0	0.00	2	67.30	67.20	-2	7,784	-0.03%
2018/07/03	1	63.00	1	62.90	63.00	0	8,002	0.00%
2018/07/02	1	62.60	0	0.00	62.70	1	8,029	0.01%
2018/06/27	1	62.10	1	62.20	62.00	0	7,719	0.00%
2018/06/26	0	0.00	3	62.30	62.10	-3	7,654	-0.04%
2018/06/25	0	0.00	1	64.10	63.80	-1	7,524	-0.01%
2018/06/13	1	66.90	0	0.00	66.70	1	7,133	0.01%
2018/06/08	1	68.40	1	67.60	67.90	0	7,316	0.00%
2018/06/07	2	68.00	0	0.00	67.80	2	7,122	0.03%
2018/06/06	1	67.70	2	68.40	68.50	-1	7,133	-0.01%
2018/06/04	0	0.00	1	65.60	66.60	-1	6,949	-0.01%
2018/05/31	1	64.60	1	64.60	63.30	0	6,838	0.00%
2018/05/30	1	65.10	0	0.00	65.00	1	6,577	0.02%
2018/05/29	1	66.40	2	66.35	66.00	-1	6,510	-0.02%
2018/05/25	1	65.80	2	65.70	66.10	-1	6,495	-0.02%
2018/05/24	2	64.70	0	0.00	65.00	2	6,445	0.03%
2018/05/23	2	65.00	0	0.00	65.00	2	6,377	0.03%
2018/05/21	0	0.00	1	65.20	65.00	-1	6,557	-0.02%
2018/05/18	0	0.00	1	65.10	65.00	-1	6,557	-0.02%
2018/05/17	1	67.70	0	0.00	67.20	1	6,511	0.02%
2018/05/16	2	66.70	0	0.00	66.60	2	6,523	0.03%
2018/05/14	1	67.30	0	0.00	67.50	1	6,849	0.01%
2018/05/11	1	67.10	0	0.00	67.00	1	6,863	0.01%
2018/05/10	3	68.60	1	68.70	68.60	2	6,723	0.03%
2018/05/09	0	0.00	0	69.10	68.90	0	6,771	0.00%
2018/05/08	1	70.60	0	0.00	70.00	1	6,748	0.01%
2018/04/30	0	0.00	1	69.50	69.50	-1	7,218	-0.01%
2018/04/24	1	69.10	0	0.00	69.10	1	7,537	0.01%
2018/04/23	0	0.00	1	70.40	70.40	-1	7,618	-0.01%
2018/04/19	1	69.20	0	0.00	69.50	1	7,699	0.01%
2018/04/17	1	69.80	0	0.00	69.00	1	7,917	0.01%
2018/04/12	30	71.30	0	0.00	71.50	30	7,967	0.38%
2018/04/10	1	71.60	0	0.00	71.80	1	8,034	0.01%
2018/04/09	1	72.50	0	0.00	72.20	1	8,039	0.01%
2018/04/02	1	72.80	0	0.00	72.80	1	7,947	0.01%
2018/03/29	1	72.70	0	0.00	72.60	1	8,048	0.01%
2018/03/27	1	73.90	0	0.00	73.80	1	7,985	0.01%
2018/03/23	0	0.00	1	73.50	73.50	-1	8,130	-0.01%
2018/03/22	1	74.90	0	0.00	74.50	1	8,208	0.01%
2018/03/19	1	74.80	0	0.00	75.50	1	8,424	0.01%
2018/03/16	11	74.28	12	74.77	76.10	-1	8,395	-0.01%
2018/03/14	1	76.20	0	0.00	76.50	1	8,309	0.01%
2018/02/27	0	0.00	1	75.90	75.00	-1	9,553	-0.01%
2018/02/26	5	75.58	0.4	74.90	74.90	4.6	9,606	0.05%
2018/02/12	0	0.00	1.5	73.03	72.30	-1.5	10,052	-0.01%
2018/02/08	0.2	72.90	1	72.10	72.00	-0.8	10,208	-0.01%
2018/02/07	0	0.00	1	73.20	73.60	-1	10,332	-0.01%
2018/02/06	1	72.90	1	72.70	71.50	0	10,314	0.00%
2018/02/05	0	0.00	2	76.60	77.00	-2	10,248	-0.02%
2018/02/01	0.2	77.00	1	77.30	77.00	-0.8	10,459	-0.01%
2018/01/31	2.2	79.18	1	79.20	79.00	1.2	10,408	0.01%
2018/01/30	1	80.30	2	81.30	79.90	-1	10,369	-0.01%
2018/01/29	0.2	78.20	0	0.00	78.50	0.2	10,080	0.00%
2018/01/26	0	0.00	1	78.20	78.40	-1	10,063	-0.01%
2018/01/25	1.2	78.86	1	77.90	79.00	0.2	10,070	0.00%
2018/01/24	0.4	77.60	1	77.70	77.60	-0.6	9,969	-0.01%
2018/01/23	0	0.00	5	78.30	78.00	-5	10,000	-0.05%
2018/01/19	1	76.70	0	0.00	77.30	1	9,898	0.01%
2018/01/18	1	77.10	5	77.10	76.70	-4	9,823	-0.04%
2018/01/17	5	76.00	1	76.70	77.10	4	9,719	0.04%
2018/01/15	0	0.00	6	74.73	75.10	-6	9,577	-0.06%
2018/01/12	0.2	75.00	3	74.77	75.10	-2.8	9,655	-0.03%
2018/01/11	2	72.35	2	71.70	72.50	0	9,617	0.00%
2018/01/10	0.2	72.30	0	0.00	72.50	0.2	9,623	0.00%
2018/01/09	1	72.20	1	72.30	72.20	0	9,658	0.00%
2018/01/08	1	71.90	0	0.00	72.00	1	9,577	0.01%
2018/01/05	0	0.00	3	71.80	72.00	-3	9,559	-0.03%
2018/01/03	6.2	72.47	2	72.30	72.60	4.2	9,580	0.04%