和碩 (4938)-兆豐-員林券商分點個股進出

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
111.5
漲跌
--
漲幅
0.00%
成交量
7,325張
產業
上市電腦週邊類股
1655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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/06/07	1.2	111.42	5	111.90	111.50	-3.8	15,714	-0.02%
2024/06/06	0	0.00	2	113.00	111.50	-2	15,743	-0.01%
2024/06/05	4	111.13	5	111.70	111.00	-1	15,662	-0.01%
2024/06/04	5	111.50	0	0.00	111.00	5	15,552	0.03%
2024/06/03	11	112.00	7	112.50	111.50	4	15,385	0.03%
2024/05/30	0	0.00	1.3	103.37	103.50	-1.3	14,835	-0.01%
2024/05/29	0	0.00	2	103.50	104.50	-2	14,754	-0.01%
2024/05/28	3.1	105.00	6	105.17	105.00	-2.9	14,637	-0.02%
2024/05/27	2	106.50	1	106.00	106.50	1	14,628	0.01%
2024/05/24	3	107.00	1	106.50	106.00	2	14,517	0.01%
2024/05/23	1	106.50	1	106.50	106.50	0	14,405	0.00%
2024/05/22	1	107.00	5.1	107.00	107.00	-4.1	14,264	-0.03%
2024/05/21	0	0.00	4	103.38	104.50	-4	14,142	-0.03%
2024/05/20	0	0.00	2.3	104.06	104.50	-2.3	13,993	-0.02%
2024/05/17	1	102.00	1	102.50	103.50	0	13,873	0.00%
2024/05/16	0	0.00	1	101.00	101.50	-1	13,709	-0.01%
2024/05/14	0	0.00	0.3	101.50	101.00	-0.3	13,646	0.00%
2024/05/13	4	99.70	0	0.00	99.40	4	13,435	0.03%
2024/05/10	0.2	99.80	1	98.80	99.50	-0.8	13,421	-0.01%
2024/05/09	1	99.50	0	0.00	98.80	1	13,368	0.01%
2024/05/08	1	99.70	1	99.80	99.70	0	13,378	0.00%
2024/05/07	0	0.00	1	99.80	99.80	-1	13,394	-0.01%
2024/05/06	0	0.00	3	99.47	99.60	-3	13,351	-0.02%
2024/05/03	1	98.30	3	98.13	97.10	-2	13,267	-0.02%
2024/05/02	4	95.55	3	96.23	96.40	1	13,249	0.01%
2024/04/30	1	98.10	0	0.00	97.70	1	13,446	0.01%
2024/04/29	0	0.00	4	98.58	98.50	-4	13,451	-0.03%
2024/04/26	2	97.10	6	97.12	97.00	-4	13,432	-0.03%
2024/04/25	2	94.80	3	94.90	94.70	-1	13,407	-0.01%
2024/04/24	0	0.00	1.5	96.29	96.70	-1.5	13,360	-0.01%
2024/04/23	2	94.60	1	96.10	94.70	1	13,435	0.01%
2024/04/22	0	0.00	1	95.20	94.50	-1	13,481	-0.01%
2024/04/19	4	94.75	3	94.93	94.80	1	13,453	0.01%
2024/04/18	1	96.40	1.4	96.82	96.60	-0.4	13,250	0.00%
2024/04/17	2	96.30	5.1	96.40	96.40	-3.1	13,289	-0.02%
2024/04/16	8.3	96.65	8	97.65	95.40	0.3	13,217	0.00%
2024/04/15	0	0.00	2	99.65	98.70	-2	12,982	-0.02%
2024/04/12	6	98.85	6	99.00	98.30	0	12,865	0.00%
2024/04/11	0	0.00	9	100.00	101.50	-9	12,727	-0.07%
2024/04/10	3	101.67	1	101.00	101.00	2	12,741	0.02%
2024/04/09	3	101.00	0	0.00	100.50	3	12,653	0.02%
2024/04/08	2	100.70	2	101.25	101.00	0	12,569	0.00%
2024/04/03	8.3	98.11	2	97.60	97.40	6.3	12,409	0.05%
2024/04/02	15	98.63	2	99.05	98.30	13	12,352	0.11%
2024/04/01	7.1	98.33	0	0.00	97.50	7.1	12,444	0.06%
2024/03/29	2	99.45	2	99.40	102.00	0	12,305	0.00%
2024/03/28	5	99.24	4	99.90	99.70	1	11,794	0.01%
2024/03/27	2	97.00	4	97.75	98.40	-2	11,473	-0.02%
2024/03/26	6.3	98.88	11	97.98	97.80	-4.8	11,451	-0.04%
2024/03/25	2	101.00	1	101.00	101.50	1	11,190	0.01%
2024/03/22	6	101.50	1	102.00	102.00	5	10,988	0.05%
2024/03/21	6.5	102.03	6	102.58	104.50	0.5	10,738	0.00%
2024/03/20	18	105.75	12.1	104.67	103.50	5.9	10,139	0.06%
2024/03/19	17	96.85	58.2	97.82	100.00	-41.2	8,878	-0.46%
2024/03/18	1	89.20	5.3	90.22	91.00	-4.3	8,004	-0.05%
2024/03/15	0	0.00	2	89.40	89.10	-2	7,842	-0.03%
2024/03/14	0	0.00	1	89.30	88.60	-1	7,682	-0.01%
2024/03/13	2	90.00	13	89.84	89.90	-11	7,542	-0.15%
2024/03/12	1	86.70	9	86.57	87.50	-8	7,197	-0.11%
2024/03/11	1	85.30	0	0.00	85.10	1	7,121	0.01%
2024/03/07	0	0.00	2	85.60	85.40	-2	7,063	-0.03%
2024/03/06	0	0.00	0.5	86.00	86.50	-0.5	6,997	-0.01%
2024/03/05	0	0.00	1	86.50	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	1	86.00	86.00	-1	7,086	-0.01%
2024/02/23	0	0.00	9	86.90	85.90	-9	6,926	-0.13%
2024/02/22	0	0.00	3.2	86.78	86.60	-3.2	6,984	-0.05%
2024/02/21	0	0.00	1.1	85.80	85.90	-1.1	6,966	-0.02%
2024/02/20	1	84.70	1	85.20	85.50	0	7,099	0.00%
2024/02/19	0	0.00	5	84.50	84.80	-5	7,108	-0.07%
2024/02/16	0.1	84.60	0	0.00	84.70	0.1	7,199	0.00%
2024/02/15	1	83.90	1	83.50	83.70	0	7,308	0.00%
2024/02/05	0	0.00	1.1	84.68	84.50	-1.1	7,268	-0.02%
2024/01/31	1	83.10	1	82.70	82.70	0	7,276	0.00%
2024/01/30	1	84.20	1	83.80	83.80	0	7,219	0.00%
2024/01/29	2	83.75	1	84.60	84.20	1	7,241	0.01%
2024/01/25	1	86.10	0	0.00	84.20	1	7,174	0.01%
2024/01/24	10.2	86.93	5	85.94	86.10	5.2	7,126	0.07%
2024/01/23	7	82.43	4	82.58	83.50	3	6,876	0.04%
2024/01/22	1	83.60	0	0.00	83.00	1	6,794	0.01%
2024/01/18	7	80.73	1	80.70	80.70	6	6,816	0.09%
2024/01/17	3	81.00	1	80.80	80.80	2	6,811	0.03%
2024/01/16	0	0.00	1	81.90	81.80	-1	6,705	-0.01%
2024/01/15	0	0.00	1	82.80	82.40	-1	6,637	-0.02%
2024/01/11	3.3	82.54	0	0.00	82.50	3.3	6,663	0.05%
2024/01/08	0	0.00	3	84.00	83.90	-3	6,669	-0.04%
2024/01/05	1	83.90	1	83.90	83.90	0	6,640	0.00%
2024/01/04	4	84.58	3	84.90	84.60	1	6,633	0.02%
2024/01/02	0	0.00	1	87.20	87.40	-1	6,564	-0.02%
2023/12/29	1	85.00	9	86.18	87.30	-8	6,566	-0.12%
2023/12/28	8	88.78	5.4	88.93	88.20	2.6	6,480	0.04%
2023/12/27	6	88.73	9.7	89.39	89.50	-3.7	6,434	-0.06%
2023/12/26	3	87.33	5	87.84	88.00	-2	6,217	-0.03%
2023/12/25	1	86.80	8	86.50	86.80	-7	6,146	-0.11%
2023/12/22	0	0.00	0.5	85.20	85.80	-0.5	6,086	-0.01%
2023/12/21	1	85.30	3	85.63	85.90	-2	5,982	-0.03%
2023/12/20	2	86.20	2	86.00	86.50	0	5,833	0.00%
2023/12/18	0	0.00	1	85.50	85.50	-1	5,517	-0.02%
2023/12/15	11	84.73	0	0.00	84.50	11	5,391	0.20%
2023/12/14	5	85.00	6	85.35	85.50	-1	5,312	-0.02%
2023/12/13	0	0.00	12	84.29	84.80	-12	5,223	-0.23%
2023/12/12	0	0.00	0.3	82.80	83.10	-0.3	5,215	0.00%
2023/12/11	0	0.00	2	82.50	82.50	-2	5,183	-0.04%
2023/12/07	0	0.00	1	81.10	81.10	-1	5,228	-0.02%
2023/12/05	0	0.00	1	79.90	80.80	-1	5,343	-0.02%
2023/12/04	0	0.00	2	81.00	80.90	-2	5,339	-0.04%
2023/11/29	2	81.85	6	81.60	81.70	-4	5,281	-0.08%
2023/11/28	0.8	80.80	0	0.00	81.10	0.8	5,277	0.01%
2023/11/27	0	0.00	2	80.90	80.80	-2	5,313	-0.04%
2023/11/22	0	0.00	1	80.90	81.00	-1	5,469	-0.02%
2023/11/21	1	81.50	1	81.70	81.90	0	5,630	0.00%
2023/11/20	0	0.00	1	81.40	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	5	80.38	80.80	-5	5,985	-0.08%
2023/11/15	7	80.30	9	79.90	80.00	-2	6,078	-0.03%
2023/11/14	2	79.10	6	79.28	79.50	-4	6,138	-0.07%
2023/11/06	0	0.00	1	77.60	77.50	-1	6,614	-0.02%
2023/11/03	2	76.60	0	0.00	76.70	2	6,670	0.03%
2023/11/01	0	0.00	6	76.18	76.90	-6	6,838	-0.09%
2023/10/24	1	75.80	0	0.00	76.80	1	7,382	0.01%
2023/10/20	0	0.00	3	75.37	76.00	-3	7,910	-0.04%
2023/10/18	0	0.00	1	76.30	76.90	-1	8,554	-0.01%
2023/10/17	0	0.00	0.4	77.00	77.00	-0.4	8,891	0.00%
2023/10/13	2	77.95	0	0.00	77.90	2	11,707	0.02%
2023/10/12	0	0.00	1	78.80	78.90	-1	12,173	-0.01%
2023/10/11	0	0.00	2	78.85	78.10	-2	12,236	-0.02%
2023/10/06	3	77.50	0	0.00	77.60	3	12,366	0.02%
2023/10/05	0	0.00	1	77.70	77.70	-1	12,401	-0.01%
2023/10/02	0	0.00	2	76.50	76.60	-2	12,385	-0.02%
2023/09/28	2	76.30	0	0.00	76.60	2	12,507	0.02%
2023/09/25	1	76.20	2	76.70	76.70	-1	13,053	-0.01%
2023/09/19	0	0.00	1	77.70	77.20	-1	13,334	-0.01%
2023/09/15	1	77.70	1	77.70	78.10	0	13,460	0.00%
2023/09/14	1	77.50	1	77.60	77.50	0	13,389	0.00%
2023/09/12	1	76.80	0	0.00	76.70	1	14,226	0.01%
2023/09/11	1	75.60	0	0.00	74.90	1	14,315	0.01%
2023/08/31	2	78.10	0	0.00	78.00	2	14,595	0.01%
2023/08/28	0	0.00	0.3	78.80	78.70	-0.3	14,904	0.00%
2023/08/25	2	78.95	3.2	78.00	78.90	-1.2	14,987	-0.01%
2023/08/24	1	79.30	15	79.44	80.10	-14	14,881	-0.09%
2023/08/23	2	78.45	5	78.64	78.70	-3	14,565	-0.02%
2023/08/22	14	77.24	1	77.90	77.80	13	14,486	0.09%
2023/08/21	4	77.08	1	76.70	76.70	3	14,343	0.02%
2023/08/18	1	76.70	0.1	77.90	76.90	1	14,225	0.01%
2023/08/15	0.1	76.50	2	76.80	76.60	-2	13,908	-0.01%
2023/08/14	1	74.60	1	74.80	75.50	0	13,846	0.00%
2023/08/11	0	0.00	1	76.20	76.20	-1	13,859	-0.01%
2023/08/10	7	75.70	15	74.81	76.10	-8	13,824	-0.06%
2023/08/09	0	0.00	1	78.00	78.40	-1	13,609	-0.01%
2023/08/08	3	77.37	1	77.80	77.50	2	13,510	0.01%
2023/08/01	0	0.00	0.1	75.80	76.20	-0.1	13,033	0.00%
2023/07/31	6	76.35	2	76.55	76.40	4	12,942	0.03%
2023/07/27	1.1	77.78	3.3	77.77	77.50	-2.2	12,594	-0.02%
2023/07/26	5.2	78.88	1	78.40	78.80	4.2	12,450	0.03%
2023/07/25	4.1	80.49	11	80.84	80.20	-6.9	12,303	-0.06%
2023/07/24	8.1	79.35	3	79.37	78.80	5.1	11,989	0.04%
2023/07/21	5.1	76.76	5	76.40	76.60	0.1	11,653	0.00%
2023/07/20	2	76.40	2	76.75	76.10	0	11,433	0.00%
2023/07/19	24.3	79.50	19	79.47	76.80	5.3	11,091	0.05%
2023/07/18	83.6	87.66	21.6	86.10	84.20	62	10,245	0.60%
2023/07/17	6	80.63	11.2	81.82	81.90	-5.2	8,199	-0.06%
2023/07/14	1	74.20	8	74.69	74.50	-7	7,719	-0.09%
2023/07/13	2	75.30	8.3	74.90	74.20	-6.3	7,601	-0.08%
2023/07/12	1	71.90	0	72.05	72.10	1	7,436	0.01%
2023/07/10	0.1	70.20	0	0.00	69.90	0.1	7,371	0.00%
2023/07/07	0.5	70.30	0	0.00	70.50	0.5	7,383	0.01%
2023/07/05	7.4	71.62	0	0.00	71.50	7.4	7,229	0.10%
2023/07/04	0.1	73.60	0	0.00	72.20	0.1	7,130	0.00%
2023/07/03	1.1	75.84	2	76.05	76.00	-0.9	6,909	-0.01%
2023/06/30	3	74.80	0	0.00	74.80	3	6,771	0.04%
2023/06/29	0.1	75.40	0	0.00	75.10	0.1	6,656	0.00%
2023/06/26	3	75.70	1	75.30	75.30	2	6,478	0.03%
2023/06/21	1	76.60	2	77.25	77.00	-1	6,359	-0.02%
2023/06/20	1	76.40	1	76.40	76.40	0	6,345	0.00%
2023/06/19	8	77.04	28	77.29	77.10	-20	6,266	-0.32%
2023/06/16	3	80.23	3.6	80.62	79.30	-0.6	6,128	-0.01%
2023/06/15	3.1	79.34	16.5	79.47	79.40	-13.4	5,369	-0.25%
2023/06/14	0	0.00	5	78.00	78.00	-5	5,251	-0.10%
2023/06/13	1	77.80	1	77.40	78.00	0	5,214	0.00%
2023/06/12	1	78.00	0	0.00	77.60	1	5,273	0.02%
2023/06/08	0	0.00	4.2	78.00	77.40	-4.2	5,167	-0.08%
2023/06/06	1	77.40	0	0.00	77.50	1	4,999	0.02%
2023/06/05	1	78.30	2.6	78.03	78.00	-1.6	4,932	-0.03%
2023/06/02	1	76.70	10.7	76.32	77.10	-9.7	4,767	-0.20%
2023/06/01	0	0.00	1.3	75.79	75.70	-1.3	4,541	-0.03%
2023/05/31	0	0.00	1.3	75.78	75.30	-1.3	4,480	-0.03%
2023/05/30	0	0.00	0.3	74.90	75.00	-0.3	4,343	-0.01%
2023/05/29	0	0.00	0.3	74.60	74.70	-0.3	4,292	-0.01%
2023/05/26	1	74.40	11.5	74.20	74.50	-10.5	4,279	-0.25%
2023/05/25	0	0.00	0.3	73.60	73.60	-0.3	4,183	-0.01%
2023/05/24	0	0.00	2	73.20	73.50	-2	4,171	-0.05%
2023/05/22	0	0.00	1	73.20	73.40	-1	4,114	-0.02%
2023/05/18	1	72.30	0.2	72.20	72.40	0.8	3,997	0.02%
2023/05/17	0	0.00	1	72.10	72.30	-1	3,986	-0.03%
2023/05/16	0	0.00	6	71.03	71.30	-6	3,882	-0.15%
2023/05/12	0.1	69.40	0	0.00	69.70	0.1	3,871	0.00%
2023/04/24	1	69.70	0	0.00	69.70	1	3,855	0.03%
2023/04/21	0	0.00	1	70.60	70.10	-1	3,774	-0.03%
2023/04/18	0	0.00	2	70.10	70.10	-2	3,702	-0.05%
2023/04/17	0	0.00	6	70.70	70.70	-6	3,715	-0.16%
2023/04/14	2	70.10	0	0.00	70.20	2	3,662	0.05%
2023/04/13	4	70.23	0	0.00	70.30	4	3,653	0.11%
2023/04/11	0	0.00	2	70.20	70.40	-2	3,604	-0.06%
2023/04/10	1	69.80	0	0.00	69.90	1	3,573	0.03%
2023/04/07	1	70.50	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0	0.00	1.3	70.38	70.50	-1.3	3,537	-0.04%
2023/03/28	0	0.00	1	69.60	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	1	69.80	69.90	-1	4,367	-0.02%
2023/03/22	0	0.00	1	69.10	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	1	69.30	69.30	-1	4,771	-0.02%
2023/03/20	0	0.00	1	67.90	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	1	68.10	67.90	-1	4,828	-0.02%
2023/03/16	1	67.10	2	67.30	67.40	-1	4,805	-0.02%
2023/03/15	3	67.40	0	0.00	66.60	3	4,826	0.06%
2023/03/13	0	0.00	2.3	68.83	69.40	-2.3	4,759	-0.05%
2023/03/09	1	69.70	0	0.00	69.80	1	4,780	0.02%
2023/03/07	0	0.00	1	69.90	69.90	-1	4,838	-0.02%
2023/03/06	0	0.00	0.3	68.30	69.00	-0.3	4,816	-0.01%
2023/03/01	1	68.20	1	68.10	68.00	0	4,827	0.00%
2023/02/24	0	0.00	6	68.33	68.00	-6	4,830	-0.12%
2023/02/23	0	0.00	3	68.40	68.50	-3	4,810	-0.06%
2023/02/22	0	0.00	7	67.77	68.20	-7	4,832	-0.14%
2023/02/17	0	0.00	0.3	67.20	67.50	-0.3	4,942	-0.01%
2023/02/15	1	67.00	2.4	67.00	67.20	-1.4	5,110	-0.03%
2023/02/14	0	0.00	5	66.90	66.70	-5	5,099	-0.10%
2023/02/13	1	66.70	0	0.00	67.10	1	5,107	0.02%
2023/02/10	0	0.00	3	66.40	66.60	-3	5,092	-0.06%
2023/02/09	3	66.40	1	66.50	66.50	2	5,098	0.04%
2023/02/08	1	66.30	0	0.00	66.20	1	5,142	0.02%
2023/02/07	0	0.00	6	66.52	66.60	-6	5,177	-0.12%
2023/02/06	2	65.70	0	0.00	66.10	2	5,186	0.04%
2023/02/01	1	64.70	0	0.00	65.00	1	5,234	0.02%
2023/01/31	1	65.00	0	0.00	64.50	1	5,257	0.02%
2023/01/30	0	0.00	20	65.45	65.60	-20	5,172	-0.39%
2023/01/17	0	0.00	1	64.20	64.70	-1	5,134	-0.02%
2023/01/12	1	64.60	0	0.00	64.50	1	5,310	0.02%
2023/01/10	0	0.00	0.2	64.50	64.50	-0.2	5,497	0.00%
2023/01/09	0	0.00	2	64.80	64.80	-2	5,566	-0.04%
2022/12/26	1	63.60	0	0.00	63.80	1	5,856	0.02%
2022/12/19	1	62.50	1	63.80	63.80	0	5,419	0.00%
2022/12/16	1	62.70	0	0.00	64.00	1	5,185	0.02%
2022/12/08	0.3	62.20	0	0.00	62.20	0.3	5,305	0.00%
2022/12/07	2	63.30	2	63.10	63.00	0	5,366	0.00%
2022/12/06	0	0.00	4	63.80	63.80	-4	5,406	-0.07%
2022/12/02	0	0.00	2	61.90	61.90	-2	5,361	-0.04%
2022/12/01	1	61.60	0	0.00	61.70	1	5,372	0.02%
2022/11/30	0	0.00	2	62.00	62.00	-2	5,351	-0.04%
2022/11/29	1	61.00	1	61.50	61.50	0	5,417	0.00%
2022/11/25	0	0.00	1	60.20	60.20	-1	5,454	-0.02%
2022/11/22	1	59.10	0	0.00	59.30	1	5,533	0.02%
2022/11/21	1	59.30	0	0.00	59.40	1	5,504	0.02%
2022/11/11	1	59.10	2	59.90	60.00	-1	5,398	-0.02%
2022/11/09	0	0.00	2	58.10	58.40	-2	5,356	-0.04%
2022/11/02	2.1	58.10	0	0.00	57.50	2.1	5,429	0.04%
2022/10/31	0	0.00	1	59.00	59.00	-1	5,488	-0.02%
2022/10/28	1	56.50	8	57.10	56.70	-7	5,441	-0.13%
2022/10/27	10	56.50	10	56.70	56.70	0	5,454	0.00%
2022/10/26	0	0.00	1	56.60	56.70	-1	5,491	-0.02%
2022/10/24	0	0.00	7	57.10	56.90	-7	5,554	-0.13%
2022/10/21	7	55.90	0	0.00	56.00	7	5,546	0.13%
2022/10/19	8	57.13	0	0.00	56.70	8	5,397	0.15%
2022/10/18	1	56.30	0	0.00	56.60	1	5,355	0.02%
2022/10/17	1	57.20	0	0.00	57.60	1	5,312	0.02%
2022/10/14	1	57.70	0	0.00	57.30	1	5,331	0.02%
2022/10/13	3	57.30	0	0.00	57.20	3	5,384	0.06%
2022/10/07	1	58.20	0	0.00	58.20	1	5,426	0.02%
2022/10/06	1	58.30	0	0.00	59.00	1	5,460	0.02%
2022/10/04	1	58.60	1	59.60	59.10	0	5,430	0.00%
2022/09/30	0.2	58.70	0	0.00	58.50	0.2	5,397	0.00%
2022/09/29	11	59.05	1	60.50	59.20	10	5,353	0.19%
2022/09/23	2	60.40	0	0.00	60.40	2	5,451	0.04%
2022/09/22	1	61.40	0	0.00	61.50	1	5,844	0.02%
2022/09/16	2	63.00	1	63.60	63.50	1	5,743	0.02%
2022/09/15	1	63.70	5	64.20	63.70	-4	5,614	-0.07%
2022/09/14	6	63.85	0	0.00	63.40	6	5,603	0.11%
2022/09/12	0	0.00	1	64.80	63.90	-1	5,592	-0.02%
2022/09/08	5	63.46	0	0.00	63.70	5	5,677	0.09%
2022/09/07	1	63.20	1	64.20	64.40	0	5,696	0.00%
2022/09/06	0	0.00	1	64.60	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	4	64.13	64.50	-4	5,657	-0.07%
2022/09/01	0	0.00	10.3	62.71	63.10	-10.3	5,556	-0.19%
2022/08/25	4	63.70	4	63.90	63.80	0	5,583	0.00%
2022/08/22	0	0.00	1	64.10	64.20	-1	5,821	-0.02%
2022/08/17	0.1	62.50	0	0.00	62.80	0.1	5,857	0.00%
2022/08/15	1	63.60	0	0.00	63.00	1	5,812	0.02%
2022/08/12	1	64.30	1.2	65.32	64.50	-0.2	5,768	0.00%
2022/08/09	0	0.00	2	62.40	62.70	-2	5,867	-0.03%
2022/08/08	0	0.00	2	61.70	62.10	-2	5,938	-0.03%
2022/08/05	2	61.85	3	62.03	62.00	-1	6,189	-0.02%
2022/08/04	2	63.05	0	0.00	63.00	2	6,211	0.03%
2022/08/03	1	62.70	2	63.05	63.10	-1	6,229	-0.02%
2022/07/28	0	0.00	1	62.30	62.30	-1	6,139	-0.02%
2022/07/22	0	0.00	1	60.90	60.90	-1	6,252	-0.02%
2022/07/21	2	60.10	3	60.23	60.50	-1	6,216	-0.02%
2022/07/20	0	0.00	2	59.40	59.40	-2	6,235	-0.03%
2022/07/19	1	58.50	0	0.00	58.80	1	6,289	0.02%
2022/07/14	0	0.00	1	59.30	59.20	-1	6,450	-0.02%
2022/07/13	0	0.00	1	58.20	57.70	-1	6,420	-0.02%
2022/07/11	2	57.50	0	0.00	57.40	2	6,416	0.03%
2022/07/08	2	57.20	0	0.00	57.40	2	6,420	0.03%
2022/07/07	0	0.00	1	55.60	56.70	-1	6,437	-0.02%
2022/07/06	0	56.10	1	55.20	55.10	-1	6,481	-0.02%
2022/07/05	1	56.00	0	0.00	56.40	1	6,465	0.02%
2022/07/04	0	0.00	3	55.90	55.70	-3	6,456	-0.05%
2022/07/01	2.1	57.64	0	0.00	57.10	2.1	6,479	0.03%
2022/06/30	8.5	58.15	0	0.00	57.00	8.5	6,414	0.13%
2022/06/29	8	66.81	0	0.00	66.80	8	6,015	0.13%
2022/06/28	1	68.20	0	0.00	68.20	1	5,905	0.02%
2022/06/21	0	0.00	1	69.40	69.10	-1	6,024	-0.02%
2022/06/20	1	68.50	0	0.00	68.30	1	6,034	0.02%
2022/06/17	1	68.60	2.3	69.90	69.90	-1.3	6,074	-0.02%
2022/06/16	0	0.00	100	69.40	68.80	-100	6,000	-1.67%
2022/06/01	1	69.30	0	0.00	69.20	1	7,348	0.01%
2022/05/31	0	0.00	1.2	69.47	69.60	-1.2	7,348	-0.02%
2022/05/30	1	67.50	0	0.00	68.30	1	7,147	0.01%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/24	0.2	65.20	0	0.00	64.90	0.2	7,279	0.00%
2022/05/20	1	65.40	0	0.00	65.30	1	7,296	0.01%
2022/05/18	0.1	65.20	0	0.00	65.20	0.1	7,214	0.00%
2022/05/17	1.2	64.69	0	0.00	64.50	1.2	7,177	0.02%
2022/05/13	11.8	64.86	1	64.30	64.60	10.8	7,048	0.15%
2022/05/12	0.2	68.50	0	0.00	67.70	0.2	6,802	0.00%
2022/05/11	3	68.80	0	0.00	68.50	3	6,716	0.04%
2022/05/10	1	69.00	1	69.30	69.70	0	6,755	0.00%
2022/05/09	5	69.54	2	69.80	69.40	3	6,795	0.04%
2022/05/05	2	70.65	1	70.60	70.90	1	6,821	0.01%
2022/05/04	2	70.55	0	0.00	70.50	2	6,845	0.03%
2022/05/03	0	0.00	1	70.30	70.40	-1	6,908	-0.01%
2022/04/29	0	0.00	0.4	70.04	70.30	-0.4	6,988	-0.01%
2022/04/27	2	69.90	0.2	70.40	69.90	1.8	6,982	0.03%
2022/04/26	0	0.00	1	71.40	71.30	-1	7,134	-0.01%
2022/04/25	2	70.10	0	0.00	70.50	2	7,315	0.03%
2022/04/22	1	70.90	2	71.75	72.00	-1	7,200	-0.01%
2022/04/21	0	0.00	1	71.90	71.90	-1	7,147	-0.01%
2022/04/20	5	70.10	0	71.10	70.70	5	7,091	0.07%
2022/04/18	0.2	70.20	0	0.00	70.50	0.2	7,016	0.00%
2022/04/15	0	0.00	14.3	70.50	70.30	-14.3	7,000	-0.20%
2022/04/14	1	71.40	0	0.00	71.50	1	6,987	0.01%
2022/04/12	0	0.00	1	71.60	71.00	-1	7,071	-0.01%
2022/04/11	2	70.75	0	0.00	70.80	2	7,046	0.03%
2022/04/08	2.1	71.21	0	0.00	71.60	2.1	7,041	0.03%
2022/04/07	0	0.00	11	71.43	71.10	-11	7,028	-0.16%
2022/04/06	3.2	71.58	0	0.00	71.60	3.2	6,920	0.05%
2022/04/01	2	71.60	0	0.00	72.50	2	6,933	0.03%
2022/03/31	1	72.30	1	72.30	72.40	0	6,919	0.00%
2022/03/30	2	72.70	0	0.00	72.70	2	6,873	0.03%
2022/03/28	1	72.70	1	72.80	72.80	0	6,831	0.00%
2022/03/25	0	0.00	1	73.60	73.60	-1	6,816	-0.01%
2022/03/23	1	72.70	1.3	72.80	73.00	-0.3	6,702	0.00%
2022/03/22	1	72.40	0	0.00	72.80	1	6,628	0.02%
2022/03/18	1	72.50	1	72.60	72.80	0	6,492	0.00%
2022/03/17	5	72.30	6.1	72.68	72.90	-1.1	6,112	-0.02%
2022/03/16	5	71.66	3.3	71.80	72.10	1.8	5,956	0.03%
2022/03/15	1	70.80	7	71.19	71.60	-6	5,852	-0.10%
2022/03/14	0	0.00	11	71.42	71.60	-11	5,755	-0.19%
2022/03/11	4	70.48	4	70.63	70.40	0	5,584	0.00%
2022/03/10	2.1	69.10	1.1	69.42	69.60	1	5,413	0.02%
2022/03/09	0	0.00	1	68.90	68.90	-1	5,413	-0.02%
2022/03/08	0.1	68.20	2	68.65	68.60	-1.9	5,452	-0.03%
2022/03/07	1	68.20	0	0.00	67.60	1	5,354	0.02%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/03	0	0.00	1	70.20	70.20	-1	5,392	-0.02%
2022/03/01	1	70.00	0	0.00	70.30	1	5,422	0.02%
2022/02/25	0.1	68.90	0	0.00	69.10	0.1	5,328	0.00%
2022/02/24	4	68.90	0	0.00	69.00	4	5,286	0.08%
2022/02/21	0	0.00	1	70.00	70.10	-1	5,236	-0.02%
2022/02/18	0	0.00	1	70.10	70.10	-1	5,306	-0.02%
2022/02/17	0.1	69.90	1	70.20	70.30	-0.9	5,349	-0.02%
2022/02/16	1	69.60	2	69.60	69.80	-1	5,368	-0.02%
2022/02/15	2	69.25	0	0.00	69.10	2	5,457	0.04%
2022/02/14	1	69.40	0	0.00	69.60	1	5,494	0.02%
2022/02/10	0.1	70.60	0	0.00	70.80	0.1	5,540	0.00%
2022/02/08	2	69.53	0	0.00	69.70	2	5,456	0.04%
2022/01/26	3.1	69.30	0	0.00	69.30	3.1	5,489	0.06%
2022/01/25	0.1	69.60	1	69.70	69.90	-1	5,829	-0.02%
2022/01/24	0	0.00	3	70.10	70.80	-3	5,792	-0.05%
2022/01/21	4	70.00	0	0.00	70.40	4	5,745	0.07%
2022/01/20	0.1	70.70	4	70.77	70.90	-3.9	5,651	-0.07%
2022/01/19	0	0.00	2.3	70.76	71.00	-2.3	5,613	-0.04%
2022/01/18	2	70.25	10	70.39	70.40	-8	5,451	-0.15%
2022/01/17	1	68.90	0	0.00	69.00	1	5,157	0.02%
2022/01/14	0	0.00	2	68.90	69.00	-2	5,171	-0.04%
2022/01/13	1	68.90	0	0.00	69.30	1	5,198	0.02%
2022/01/11	0.1	68.80	11	69.10	69.10	-10.9	5,242	-0.21%
2022/01/07	1	68.80	1	68.90	69.10	0	5,255	0.00%
2022/01/03	0.1	69.00	0	0.00	68.90	0.1	5,199	0.00%
2021/12/30	1	69.00	0	0.00	69.10	1	5,216	0.02%
2021/12/28	0.2	69.20	2.5	69.36	69.40	-2.3	5,246	-0.04%
2021/12/27	0.1	68.70	1	68.90	69.00	-0.9	5,221	-0.02%
2021/12/24	1	68.50	1	68.70	68.70	0	5,246	0.00%
2021/12/23	0.1	68.50	1	68.60	68.70	-1	5,275	-0.02%
2021/12/22	1	68.50	1	68.50	68.50	0	5,294	0.00%
2021/12/21	0.1	68.50	0	0.00	68.70	0.1	5,306	0.00%
2021/12/20	0.1	68.00	34	68.41	68.50	-33.9	5,312	-0.64%
2021/12/17	3.1	68.01	0	0.00	68.20	3.1	5,402	0.06%
2021/12/16	3	68.00	1	67.60	67.90	2	5,404	0.04%
2021/12/15	2	67.45	1	67.70	67.70	1	5,462	0.02%
2021/12/14	0	0.00	1	67.51	67.50	-1	5,527	-0.02%
2021/12/13	1	67.80	1	67.40	67.40	0	5,502	0.00%
2021/12/10	15.1	67.80	16	68.29	67.90	-0.9	5,489	-0.02%
2021/12/06	0.1	66.90	0	0.00	66.90	0.1	5,381	0.00%
2021/11/30	2	66.90	0	0.00	66.60	2	5,250	0.04%
2021/11/29	1	66.80	0	0.00	67.00	1	5,112	0.02%
2021/11/26	1	67.50	2	67.50	67.30	-1	5,111	-0.02%
2021/11/25	1	68.10	0	0.00	67.80	1	5,201	0.02%
2021/11/24	1	68.20	0	0.00	68.10	1	5,184	0.02%
2021/11/22	0	0.00	1	68.60	68.20	-1	5,195	-0.02%
2021/11/19	2.1	68.05	2	68.00	68.10	0.1	5,249	0.00%
2021/11/18	0.1	68.30	3	68.20	68.30	-2.9	5,245	-0.06%
2021/11/17	26	68.10	25	69.00	68.00	1	5,224	0.02%
2021/11/15	0	0.00	8	68.50	68.00	-8	5,251	-0.15%
2021/11/12	8	67.40	2	66.90	67.70	6	5,276	0.11%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/08	1	68.20	0	0.00	68.50	1	5,461	0.02%
2021/11/05	0	0.00	1	68.70	69.00	-1	5,496	-0.02%
2021/11/04	0	0.00	1	69.10	69.30	-1	5,483	-0.02%
2021/11/03	1.1	69.21	1	69.79	69.50	0	5,504	0.00%
2021/11/02	4.1	69.77	6	69.98	69.30	-1.9	5,477	-0.03%
2021/11/01	1	67.60	2	67.60	68.10	-1	5,329	-0.02%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/26	2	67.60	8	67.60	67.90	-6	5,448	-0.11%
2021/10/22	0	0.00	1	67.30	67.40	-1	5,540	-0.02%
2021/10/21	1	67.61	2	67.80	67.40	-1	5,629	-0.02%
2021/10/20	1	68.00	0	0.00	67.80	1	5,599	0.02%
2021/10/19	0.1	67.90	1	68.10	67.90	-1	5,613	-0.02%
2021/10/18	1	67.90	0	0.00	67.80	1	5,644	0.02%
2021/10/12	0.1	67.40	1	67.80	67.70	-0.9	5,787	-0.02%
2021/09/29	0	0.00	1	65.80	65.80	-1	6,376	-0.02%
2021/09/28	1	66.60	0.1	66.90	66.50	0.9	6,517	0.01%
2021/09/27	1.1	67.20	0	0.00	67.20	1.1	6,647	0.02%
2021/09/24	0.1	67.40	2.5	67.51	67.10	-2.4	6,925	-0.04%
2021/09/23	1.1	65.79	2	66.15	66.10	-1	7,370	-0.01%
2021/09/22	0.1	65.00	2	65.45	65.60	-1.9	7,624	-0.02%
2021/09/14	1	65.10	1	64.80	64.50	0	8,037	0.00%
2021/09/13	4	64.50	0	0.00	65.20	4	8,176	0.05%
2021/09/07	2	65.25	5	65.10	65.10	-3	8,576	-0.03%
2021/09/03	1	64.90	1	65.00	65.30	0	8,711	0.00%
2021/09/02	1	64.70	0	0.00	64.50	1	8,730	0.01%
2021/09/01	3	64.97	1	64.90	64.90	2	8,760	0.02%
2021/08/31	3	65.00	0	0.00	64.80	3	8,750	0.03%
2021/08/30	2	64.40	0	0.00	64.60	2	8,683	0.02%
2021/08/27	1	64.50	0	0.00	64.70	1	8,706	0.01%
2021/08/25	1	64.90	0	0.00	64.30	1	8,778	0.01%
2021/08/24	0	0.00	1	65.20	64.90	-1	8,764	-0.01%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/19	1	64.00	1	64.40	64.50	0	9,122	0.00%
2021/08/18	2	63.90	0	0.00	64.10	2	9,144	0.02%
2021/08/17	1	64.21	3	64.13	64.50	-2	9,221	-0.02%
2021/08/16	1	64.51	0	0.00	64.50	1	9,212	0.01%
2021/08/13	2.1	65.80	0	0.00	65.70	2.1	9,230	0.02%
2021/08/12	3.4	66.86	0	0.00	66.60	3.4	9,300	0.04%
2021/08/09	1	67.52	0	0.00	67.50	1	9,527	0.01%
2021/08/06	1	68.20	15.4	68.31	68.30	-14.4	9,564	-0.15%
2021/08/05	3	68.73	5.1	68.52	68.80	-2.1	9,788	-0.02%
2021/08/04	1.2	66.95	0	0.00	67.20	1.2	10,213	0.01%
2021/08/03	1	66.80	1	66.80	67.10	0	10,434	0.00%
2021/08/02	1	66.80	1	67.00	67.10	0	10,492	0.00%
2021/07/30	1.1	67.02	0	0.00	67.30	1.1	10,571	0.01%
2021/07/29	2.1	67.55	0	0.00	67.60	2.1	10,767	0.02%
2021/07/28	0	0.00	2	67.70	67.80	-2	10,891	-0.02%
2021/07/27	17	67.53	1	68.00	68.00	16	11,112	0.14%
2021/07/26	1.1	66.80	0	0.00	66.90	1.1	11,257	0.01%
2021/07/23	2	66.90	2	66.80	66.80	0	11,392	0.00%
2021/07/22	1.1	67.03	1	67.10	67.10	0.1	11,465	0.00%
2021/07/21	2	67.00	2	67.30	67.20	0	11,550	0.00%
2021/07/20	1	67.40	1.5	67.51	67.20	-0.5	11,656	0.00%
2021/07/19	1	67.70	0.2	67.90	67.90	0.8	11,774	0.01%
2021/07/16	0	0.00	1.3	67.95	68.00	-1.3	12,296	-0.01%
2021/07/15	21	68.19	0	0.00	67.90	21	12,418	0.17%
2021/07/14	2	67.60	4	67.70	67.80	-2	12,453	-0.02%
2021/07/13	1	67.80	0	0.00	68.00	1	12,488	0.01%
2021/07/12	5	66.94	0	0.00	66.90	5	12,472	0.04%
2021/07/09	2.1	67.51	0	0.00	67.60	2.1	12,388	0.02%
2021/07/08	0	0.00	1	68.10	68.10	-1	12,472	-0.01%
2021/07/07	1	68.10	1	68.10	68.30	0	12,569	0.00%
2021/07/05	9	67.88	1	68.50	68.70	8	12,813	0.06%
2021/07/02	15.2	67.94	2	67.90	68.00	13.2	12,858	0.10%
2021/07/01	20	68.41	0	0.00	68.30	20	12,921	0.15%
2021/06/30	8	69.00	3	68.70	68.80	5	12,878	0.04%
2021/06/29	32	73.80	9	73.64	73.70	23	12,478	0.18%
2021/06/28	3	74.10	5	74.10	74.00	-2	12,325	-0.02%
2021/06/25	1	74.70	3	74.67	74.50	-2	12,356	-0.02%
2021/06/24	1	74.80	18	74.77	74.50	-17	12,490	-0.14%
2021/06/23	4	74.60	0	0.00	74.60	4	13,119	0.03%
2021/06/22	0	0.00	5	74.30	74.30	-5	13,325	-0.04%
2021/06/21	1	73.60	0	0.00	74.40	1	13,359	0.01%
2021/06/18	2.9	74.61	10.5	74.54	74.70	-7.6	13,457	-0.06%
2021/06/17	6.1	73.99	1.4	73.64	74.00	4.7	13,494	0.03%
2021/06/16	3	73.40	36	73.77	73.80	-33	13,793	-0.24%
2021/06/15	0.6	72.56	5.4	72.58	73.00	-4.8	14,090	-0.03%
2021/06/11	9.6	72.49	0	0.00	72.30	9.6	14,259	0.07%
2021/06/10	0.3	73.04	0	0.00	73.00	0.3	14,363	0.00%
2021/06/09	0.1	73.03	0	0.00	72.70	0.1	14,498	0.00%
2021/06/08	0.2	73.36	0	0.00	73.50	0.2	14,816	0.00%
2021/06/07	0	73.10	1	72.90	72.90	-1	15,404	-0.01%
2021/06/04	8.2	73.43	0	0.00	73.40	8.2	15,470	0.05%
2021/06/03	0.2	73.43	0	0.00	73.50	0.2	15,584	0.00%
2021/06/02	0.3	73.56	5	73.50	73.60	-4.8	15,739	-0.03%
2021/06/01	1.3	73.75	0	0.00	73.80	1.3	15,892	0.01%
2021/05/31	2	73.30	52.1	73.11	73.50	-50.1	15,999	-0.31%
2021/05/28	5.3	73.39	1	73.20	73.20	4.3	16,099	0.03%
2021/05/26	0	0.00	4	73.30	73.30	-4	16,505	-0.02%
2021/05/25	3	72.93	1	73.00	72.90	2	16,687	0.01%
2021/05/24	30	72.69	0	0.00	72.70	30	16,815	0.18%
2021/05/21	0	0.00	2	73.00	72.50	-2	16,964	-0.01%
2021/05/20	0	0.00	2	72.10	72.10	-2	17,089	-0.01%
2021/05/19	0	0.00	13	71.00	71.50	-13	17,153	-0.08%
2021/05/18	0	0.00	2	69.95	70.20	-2	17,358	-0.01%
2021/05/17	3	68.56	3	68.43	68.40	0	17,964	0.00%
2021/05/14	10	70.70	2	70.45	70.60	8	17,941	0.04%
2021/05/13	1.1	70.12	1	70.50	70.10	0.1	18,054	0.00%
2021/05/12	2.1	70.56	30.3	71.35	71.10	-28.2	17,959	-0.16%
2021/05/11	7.2	69.90	4	70.15	69.30	3.2	17,558	0.02%
2021/05/10	3	70.60	0	0.00	70.60	3	17,580	0.02%
2021/05/07	2	70.50	2	70.30	71.10	0	18,197	0.00%
2021/05/06	17	70.86	1.1	69.90	69.70	15.9	19,274	0.08%
2021/05/05	10	71.10	0.2	71.45	70.80	9.8	19,804	0.05%
2021/05/04	4.1	71.35	5	71.14	71.50	-0.9	20,037	0.00%
2021/05/03	15	72.39	57	72.61	72.20	-42	20,055	-0.21%
2021/04/29	4	73.77	1.2	73.71	73.60	2.8	20,347	0.01%
2021/04/28	0	0.00	2	73.60	73.60	-2	20,672	-0.01%
2021/04/26	1	73.50	9	73.56	73.60	-8	21,679	-0.04%
2021/04/23	9	74.13	2	73.90	73.90	7	22,419	0.03%
2021/04/22	25	74.67	11	74.58	74.10	14	24,604	0.06%
2021/04/21	0	0.00	3	73.97	74.30	-3	25,484	-0.01%
2021/04/20	5	73.64	3	73.70	74.00	2	26,144	0.01%
2021/04/19	5	73.76	9	73.68	73.80	-4	26,288	-0.02%
2021/04/16	4.2	73.24	6	73.50	73.50	-1.8	26,368	-0.01%
2021/04/15	11.1	73.01	1	72.80	73.00	10.1	26,429	0.04%
2021/04/14	2	72.85	2.1	73.19	73.20	-0.1	26,434	0.00%
2021/04/13	57.3	72.98	2	72.55	72.50	55.3	26,365	0.21%
2021/04/12	7	72.76	4	72.70	72.70	3	26,479	0.01%
2021/04/09	4.2	73.40	2	73.65	73.30	2.2	26,461	0.01%
2021/04/08	3	73.70	1	73.40	73.60	2	26,327	0.01%
2021/04/07	2.2	72.64	10	72.60	72.80	-7.8	26,181	-0.03%
2021/04/06	24.4	73.51	6	73.40	73.00	18.4	26,030	0.07%
2021/04/01	2.2	73.62	2	73.50	73.50	0.2	25,829	0.00%
2021/03/31	6	73.80	1	73.80	74.10	5	25,726	0.02%
2021/03/30	3	73.47	0	0.00	73.70	3	25,623	0.01%
2021/03/29	5	73.60	0	0.00	73.60	5	25,510	0.02%
2021/03/26	17.6	73.82	10	73.83	73.80	7.6	25,357	0.03%
2021/03/25	1	75.40	17	74.66	75.70	-16	24,820	-0.06%
2021/03/24	2	74.30	6	74.15	74.20	-4	24,692	-0.02%
2021/03/23	1	73.30	1.1	73.97	74.00	-0.1	24,594	0.00%
2021/03/22	2.2	74.07	0	0.00	74.00	2.2	24,491	0.01%
2021/03/19	11	74.68	3	74.17	75.00	8	24,545	0.03%
2021/03/18	4	73.88	2.3	73.92	74.30	1.7	24,358	0.01%
2021/03/17	3	72.50	4	72.48	72.30	-1	24,366	0.00%
2021/03/16	9.3	71.84	1	71.80	71.50	8.3	24,370	0.03%
2021/03/15	2.1	71.42	3	71.30	71.50	-0.9	24,405	0.00%
2021/03/12	14	71.25	0.3	71.30	71.40	13.7	24,426	0.06%
2021/03/11	15.1	71.42	6	71.67	72.00	9.1	24,483	0.04%
2021/03/10	6	74.03	2	73.95	73.90	4	23,998	0.02%
2021/03/09	2	73.00	0	0.00	72.80	2	23,975	0.01%
2021/03/08	2	73.35	0	0.00	73.20	2	23,979	0.01%
2021/03/05	3	73.77	5	73.90	73.50	-2	23,936	-0.01%
2021/03/04	4.6	74.60	0	0.00	74.30	4.6	23,982	0.02%
2021/03/03	0.3	74.87	2	74.70	75.50	-1.7	23,918	-0.01%
2021/03/02	7.3	74.33	2	74.05	73.90	5.3	23,861	0.02%
2021/02/26	4	74.65	11	74.85	74.60	-7	23,754	-0.03%
2021/02/25	14.3	76.39	4	76.38	75.90	10.3	23,456	0.04%
2021/02/24	7	76.21	2	76.40	76.00	5	23,325	0.02%
2021/02/23	3	75.20	0	0.00	75.10	3	23,270	0.01%
2021/02/22	17.4	75.98	7	75.97	75.80	10.4	23,118	0.04%
2021/02/19	2	75.50	3	75.20	76.10	-1	22,985	0.00%
2021/02/18	9.6	74.92	5	75.94	75.40	4.6	22,853	0.02%
2021/02/17	29.8	75.54	5.3	75.28	75.20	24.5	22,678	0.11%
2021/02/05	0.3	78.70	0	0.00	78.40	0.3	22,274	0.00%
2021/02/03	1	78.00	2.6	78.21	78.20	-1.6	22,161	-0.01%
2021/02/02	6	78.62	2.5	78.40	78.10	3.5	22,341	0.02%
2021/02/01	8.3	77.84	2	77.60	78.00	6.3	22,368	0.03%
2021/01/29	14.1	80.93	19	79.62	78.40	-4.9	22,106	-0.02%
2021/01/28	13.5	81.89	30.3	82.07	81.50	-16.8	21,406	-0.08%
2021/01/27	2	81.00	16	81.09	81.10	-14	20,213	-0.07%
2021/01/26	6.3	78.73	1	78.00	77.70	5.3	19,412	0.03%
2021/01/25	3	77.80	6	77.83	78.00	-3	19,027	-0.02%
2021/01/22	3.1	76.09	6	76.93	77.60	-3	18,789	-0.02%
2021/01/21	10.1	77.15	15	77.45	77.00	-5	18,280	-0.03%
2021/01/20	79.2	76.97	72	76.40	76.00	7.2	17,816	0.04%
2021/01/19	15.2	79.08	5	78.80	79.00	10.2	17,029	0.06%
2021/01/18	64	78.92	38	78.77	79.00	26	16,570	0.16%
2021/01/15	115	81.51	78	82.38	80.40	37	15,678	0.24%	大買/
2021/01/14	38	74.19	40.8	76.34	77.90	-2.8	13,423	-0.02%
2021/01/13	8	70.44	21.2	70.15	70.90	-13.2	12,034	-0.11%
2021/01/12	1	67.60	6	67.60	67.50	-5	11,175	-0.04%
2021/01/11	9	67.04	0	0.00	67.30	9	10,964	0.08%
2021/01/08	1	66.90	0	0.00	67.40	1	10,765	0.01%
2021/01/07	2.3	66.76	0	0.00	66.80	2.3	10,613	0.02%
2021/01/06	1	67.00	1	67.00	66.70	0	10,633	0.00%
2021/01/05	2	66.75	2	66.80	66.80	0	10,501	0.00%
2021/01/04	0	0.00	1	67.00	68.00	-1	10,269	-0.01%
2020/12/29	0	0.00	5	67.40	67.10	-5	9,957	-0.05%
2020/12/28	4	68.15	0	0.00	68.00	4	9,906	0.04%
2020/12/25	3	67.73	2	67.30	67.80	1	9,956	0.01%
2020/12/24	3	66.90	1	66.60	66.80	2	9,924	0.02%
2020/12/23	1	66.60	2	66.20	66.80	-1	9,889	-0.01%
2020/12/22	1	66.90	0	0.00	66.20	1	9,905	0.01%
2020/12/21	0.2	65.50	7	65.97	66.20	-6.8	9,896	-0.07%
2020/12/18	7	67.57	0	0.00	66.70	7	9,762	0.07%
2020/12/17	0	0.00	1	67.80	67.90	-1	9,618	-0.01%
2020/12/16	0	0.00	5	68.44	68.50	-5	9,602	-0.05%
2020/12/15	7	67.70	0	0.00	67.30	7	9,669	0.07%
2020/12/14	2	70.05	3	69.67	69.60	-1	9,443	-0.01%
2020/12/11	10	70.25	2.5	69.80	69.90	7.5	9,331	0.08%
2020/12/10	4	69.05	3	69.00	69.40	1	8,938	0.01%
2020/12/09	4	68.90	4.3	69.05	69.40	-0.3	8,781	0.00%
2020/12/08	2	68.75	1	68.30	68.40	1	8,606	0.01%
2020/12/07	8	68.70	8.1	68.26	68.80	-0.1	8,455	0.00%
2020/12/04	1	66.40	0	0.00	66.60	1	8,094	0.01%
2020/12/03	1	66.40	2	66.30	66.10	-1	8,018	-0.01%
2020/12/02	2	66.05	3	66.43	66.40	-1	7,971	-0.01%
2020/12/01	51	65.09	0	0.00	65.50	51	7,857	0.65%
2020/11/30	0	0.00	7	66.21	65.30	-7	7,741	-0.09%
2020/11/27	0	0.00	5	66.62	66.50	-5	7,551	-0.07%
2020/11/26	0	0.00	4	66.27	66.50	-4	7,521	-0.05%
2020/11/25	10	66.50	5	65.80	65.90	5	7,510	0.07%
2020/11/24	0	0.00	7	66.01	66.20	-7	7,477	-0.09%
2020/11/23	57	65.71	0	0.00	65.90	57	7,358	0.77%
2020/11/20	8	66.13	11	65.90	65.60	-3	7,246	-0.04%
2020/11/19	2	64.90	2	65.00	65.00	0	7,129	0.00%
2020/11/18	0	0.00	3	65.23	65.30	-3	7,205	-0.04%
2020/11/17	1	65.20	0.3	64.80	65.00	0.7	7,243	0.01%
2020/11/16	3	65.13	6	64.95	65.00	-3	7,368	-0.04%
2020/11/13	6	63.82	10.3	63.96	64.10	-4.3	7,365	-0.06%
2020/11/10	16.2	60.26	2	60.20	60.30	14.2	8,501	0.17%
2020/11/09	6	61.45	2	60.40	60.90	4	8,160	0.05%
2020/11/06	1	62.10	0	0.00	62.20	1	7,951	0.01%
2020/10/30	3.4	61.57	0	0.00	61.50	3.4	8,537	0.04%
2020/10/28	1	62.20	0	0.00	62.30	1	8,639	0.01%
2020/10/27	4	62.10	0	0.00	62.50	4	8,706	0.05%
2020/10/23	1	62.20	0	0.00	62.40	1	8,830	0.01%
2020/10/22	8	62.48	0	0.00	62.30	8	8,865	0.09%
2020/10/21	3	63.00	1	63.80	62.80	2	8,820	0.02%
2020/10/16	3	63.00	0	0.00	63.10	3	9,136	0.03%
2020/10/14	10	63.90	0.2	63.90	63.70	9.8	9,365	0.10%
2020/10/13	0	0.00	1	64.20	64.20	-1	9,314	-0.01%
2020/10/08	0	0.00	10	63.90	64.00	-10	9,392	-0.11%
2020/09/30	0	0.00	18	63.18	63.80	-18	9,703	-0.19%
2020/09/29	0	0.00	2	63.10	62.90	-2	9,763	-0.02%
2020/09/28	10	62.00	0	0.00	62.20	10	9,840	0.10%
2020/09/25	1	61.10	0	0.00	61.30	1	9,978	0.01%
2020/09/24	17.5	61.74	1	62.50	61.50	16.5	10,068	0.16%
2020/09/23	6	62.80	5	63.90	63.00	1	10,071	0.01%
2020/09/22	5.2	63.31	0	0.00	63.20	5.2	10,826	0.05%
2020/09/21	1	64.20	2	64.40	64.20	-1	11,198	-0.01%
2020/09/18	1	65.00	34	64.87	65.60	-33	11,465	-0.29%
2020/09/16	0	0.00	2	64.10	64.00	-2	11,769	-0.02%
2020/09/15	1	64.10	1	64.20	63.90	0	11,987	0.00%
2020/09/14	0	0.00	16	63.58	63.80	-16	12,033	-0.13%
2020/09/11	5	62.50	5	63.30	62.80	0	12,060	0.00%
2020/09/10	8	62.81	0	0.00	62.80	8	12,134	0.07%
2020/09/09	0	0.00	2	62.65	63.20	-2	12,278	-0.02%
2020/09/08	1	62.70	0	0.00	63.10	1	12,530	0.01%
2020/09/07	10	62.97	0	0.00	62.90	10	12,889	0.08%
2020/09/04	0	0.00	7	63.60	63.60	-7	12,959	-0.05%
2020/09/03	17	63.60	11	64.05	63.70	6	13,012	0.05%
2020/09/02	5	63.74	3	63.70	63.70	2	13,103	0.02%
2020/09/01	4	63.23	4	63.48	63.50	0	13,101	0.00%
2020/08/31	1.2	62.90	0	0.00	62.50	1.2	13,183	0.01%
2020/08/28	3.2	62.85	0	0.00	62.90	3.2	13,242	0.02%
2020/08/27	1	63.70	0	0.00	63.90	1	13,210	0.01%
2020/08/26	2	63.50	0	0.00	63.60	2	13,311	0.02%
2020/08/25	3	63.70	0	0.00	63.80	3	13,476	0.02%
2020/08/24	7.5	63.23	0	0.00	63.30	7.5	13,484	0.06%
2020/08/21	4.3	64.26	2	64.30	64.40	2.3	13,382	0.02%
2020/08/20	3	64.60	2	63.70	64.00	1	13,352	0.01%
2020/08/19	5.3	67.38	2	67.85	66.60	3.3	13,179	0.02%
2020/08/18	8	68.64	1	67.60	67.70	7	13,092	0.05%
2020/08/17	4	69.33	11	68.71	69.10	-7	13,050	-0.05%
2020/08/14	7	66.10	57	65.62	66.70	-50	12,536	-0.40%
2020/08/11	22	62.63	0	0.00	62.00	22	12,059	0.18%
2020/08/10	0	0.00	2	63.85	63.60	-2	12,418	-0.02%
2020/08/07	20	63.45	20	64.20	63.60	0	12,421	0.00%
2020/08/06	0	0.00	1	63.90	64.00	-1	12,425	-0.01%
2020/08/05	4	63.90	16	64.13	63.40	-12	12,453	-0.10%
2020/08/04	4	63.65	7	63.90	63.80	-3	12,389	-0.02%
2020/08/03	1	61.90	11	62.18	62.10	-10	12,256	-0.08%
2020/07/31	10	61.79	6	61.67	61.70	4	12,209	0.03%
2020/07/30	2	60.45	1	61.00	61.30	1	12,140	0.01%
2020/07/29	6	60.12	1	60.30	60.10	5	12,083	0.04%
2020/07/28	1	60.70	0	0.00	60.60	1	12,092	0.01%
2020/07/24	2	61.95	0	0.00	61.20	2	12,241	0.02%
2020/07/23	3	62.40	2.1	62.78	62.20	0.9	12,237	0.01%
2020/07/22	0	0.00	2	61.90	61.90	-2	12,201	-0.02%
2020/07/21	7	61.17	1	61.20	61.20	6	12,219	0.05%
2020/07/20	31.2	62.27	0	0.00	61.50	31.2	12,115	0.26%
2020/07/17	13	64.02	0	0.00	64.00	13	11,970	0.11%
2020/07/15	3	64.33	1	64.00	63.90	2	12,107	0.02%
2020/07/10	1	64.10	2	64.10	63.70	-1	12,339	-0.01%
2020/07/09	0.3	64.80	3	64.83	64.80	-2.8	12,411	-0.02%
2020/07/08	1	65.00	0	0.00	65.10	1	12,351	0.01%
2020/07/07	8	65.27	4	65.35	65.60	4	12,272	0.03%
2020/07/06	2	67.00	0	0.00	66.50	2	12,140	0.02%
2020/07/03	2	65.80	4	65.88	66.10	-2	12,122	-0.02%
2020/07/02	0	0.00	1	64.90	65.30	-1	12,087	-0.01%
2020/07/01	4	64.50	0	0.00	64.50	4	12,103	0.03%
2020/06/30	16	64.73	0	0.00	64.00	16	12,039	0.13%
2020/06/29	10	69.86	3	70.00	69.80	7	11,418	0.06%
2020/06/24	2	70.15	0	0.00	70.10	2	11,148	0.02%
2020/06/23	0	0.00	1	70.50	70.00	-1	11,187	-0.01%
2020/06/22	1	69.30	12	69.75	70.10	-11	10,980	-0.10%
2020/06/19	1	68.40	2	68.50	68.80	-1	10,829	-0.01%
2020/06/17	1	68.30	1	68.00	68.60	0	10,682	0.00%
2020/06/16	1	68.70	2	68.60	68.60	-1	10,759	-0.01%
2020/06/15	6	68.23	2	68.45	67.80	4	10,819	0.04%
2020/06/12	2	67.30	20	68.61	69.10	-18	10,733	-0.17%
2020/06/11	12	68.23	39	68.77	67.80	-27	10,583	-0.26%
2020/06/10	1	66.90	2	66.10	67.00	-1	10,270	-0.01%
2020/06/09	2	66.35	1	66.60	66.00	1	10,382	0.01%
2020/06/08	0	0.00	7	66.87	66.80	-7	10,395	-0.07%
2020/06/05	1	66.10	2	66.20	66.30	-1	10,372	-0.01%
2020/06/04	0	0.00	5	66.72	66.40	-5	10,458	-0.05%
2020/06/03	5	65.98	2	66.10	66.10	3	10,478	0.03%
2020/06/02	0	0.00	2	64.70	65.10	-2	10,380	-0.02%
2020/06/01	0	0.00	1	64.60	64.20	-1	10,357	-0.01%
2020/05/29	0	0.00	8	64.23	64.50	-8	10,339	-0.08%
2020/05/28	15	61.53	0	0.00	61.50	15	10,282	0.15%
2020/05/27	2	62.25	0	0.00	62.00	2	10,402	0.02%
2020/05/26	2	62.00	2	62.00	62.00	0	10,471	0.00%
2020/05/22	2	60.65	0	0.00	60.70	2	10,385	0.02%
2020/05/21	1	60.80	3	61.00	60.60	-2	10,324	-0.02%
2020/05/20	9	61.29	0	0.00	61.00	9	10,203	0.09%
2020/05/19	11	61.90	0	0.00	61.10	11	10,136	0.11%
2020/05/18	1	62.70	0	0.00	63.00	1	9,912	0.01%
2020/05/15	22	62.82	14	62.35	62.60	8	9,872	0.08%
2020/05/14	8	65.91	11	65.97	66.00	-3	9,435	-0.03%
2020/05/13	0	0.00	1	66.40	66.50	-1	9,364	-0.01%
2020/05/12	5	65.98	1	66.20	66.00	4	9,318	0.04%
2020/05/11	21	66.88	0	0.00	66.90	21	9,223	0.23%
2020/05/08	0	0.00	10	66.06	66.30	-10	9,157	-0.11%
2020/05/06	2	65.00	1	65.30	65.00	1	9,143	0.01%
2020/05/04	16	64.99	1	65.00	64.90	15	9,171	0.16%
2020/04/30	0	0.00	1	65.80	66.10	-1	9,167	-0.01%
2020/04/29	5	66.04	1	66.20	65.50	4	9,145	0.04%
2020/04/24	1	64.10	1	64.70	64.70	0	9,151	0.00%
2020/04/21	9	64.42	1	65.00	63.20	8	8,908	0.09%
2020/04/20	3	64.67	2	64.40	64.40	1	8,809	0.01%
2020/04/17	2	65.40	4	65.43	65.10	-2	8,824	-0.02%
2020/04/15	0	0.00	19	64.54	64.80	-19	8,597	-0.22%
2020/04/14	0	0.00	11	63.50	63.70	-11	8,529	-0.13%
2020/04/13	2	62.30	0	0.00	62.00	2	8,480	0.02%
2020/04/09	2	61.95	0	0.00	61.80	2	8,497	0.02%
2020/04/08	13	61.90	0	0.00	62.50	13	8,461	0.15%
2020/04/07	0	0.00	1	61.80	61.80	-1	8,374	-0.01%
2020/04/01	2	58.25	1	58.70	58.40	1	8,028	0.01%
2020/03/31	6	59.18	0	0.00	58.00	6	7,929	0.08%
2020/03/27	1	59.90	2	60.45	60.10	-1	7,575	-0.01%
2020/03/25	2	55.30	2	54.80	54.90	0	7,265	0.00%
2020/03/24	0	0.00	16	52.00	51.90	-16	7,242	-0.22%
2020/03/23	17	49.30	0	0.00	48.20	17	7,341	0.23%
2020/03/20	3	50.70	0	0.00	51.80	3	7,335	0.04%
2020/03/19	1	48.30	0	0.00	48.10	1	7,245	0.01%
2020/03/17	1	50.60	1	51.10	50.70	0	7,143	0.00%
2020/03/16	1	53.80	0	0.00	52.60	1	7,083	0.01%
2020/03/13	0	0.00	1	53.10	55.30	-1	7,017	-0.01%
2020/03/12	2	57.70	4	57.38	56.80	-2	6,839	-0.03%
2020/03/11	0	0.00	1	59.40	59.40	-1	6,756	-0.01%
2020/03/10	0	0.00	1	60.10	60.30	-1	6,727	-0.01%
2020/03/09	2	61.05	1	62.20	61.30	1	6,612	0.02%
2020/03/06	1	61.40	0	0.00	61.30	1	6,580	0.02%
2020/03/05	1	62.80	1	63.00	62.90	0	6,605	0.00%
2020/03/04	0	0.00	1	61.80	61.60	-1	6,685	-0.01%
2020/03/03	1	61.00	1	61.60	61.00	0	6,584	0.00%
2020/03/02	7	60.43	0	0.00	60.30	7	6,503	0.11%
2020/02/27	8	62.95	0	0.00	62.70	8	6,430	0.12%
2020/02/26	0	0.00	5	64.50	64.20	-5	6,378	-0.08%
2020/02/19	0	0.00	15	66.80	66.70	-15	6,893	-0.22%
2020/02/17	0	0.00	1	65.40	65.80	-1	7,238	-0.01%
2020/02/10	1	65.30	1	65.00	64.70	0	9,654	0.00%
2020/02/07	0	0.00	2	65.30	65.30	-2	9,618	-0.02%
2020/02/06	1	65.20	1	66.20	66.60	0	9,648	0.00%
2020/02/04	1	64.30	2	65.10	64.80	-1	9,735	-0.01%
2020/01/31	1	64.00	1	64.00	63.60	0	9,843	0.00%
2020/01/30	1	62.50	5	62.96	62.80	-4	9,970	-0.04%
2020/01/20	3	68.00	1	68.00	68.00	2	9,796	0.02%
2020/01/17	5	67.90	0	0.00	67.90	5	9,809	0.05%
2020/01/16	2	68.00	0	0.00	68.00	2	9,812	0.02%
2020/01/14	1	69.40	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	15	68.50	69.20	-15	9,978	-0.15%
2020/01/09	5	67.10	0	0.00	67.40	5	10,402	0.05%
2020/01/08	5	67.10	5	67.90	67.70	0	10,386	0.00%
2020/01/07	1	68.30	5	68.40	68.30	-4	10,325	-0.04%
2020/01/03	8	68.24	6	69.35	68.20	2	10,280	0.02%
2020/01/02	6	68.13	0	0.00	68.60	6	10,267	0.06%
2019/12/31	1	68.60	0	0.00	68.40	1	10,309	0.01%
2019/12/30	11	69.02	0	0.00	68.80	11	10,280	0.11%
2019/12/25	6	69.08	0	0.00	69.30	6	10,395	0.06%
2019/12/23	0	0.00	1	70.30	69.80	-1	10,403	-0.01%
2019/12/19	2	70.15	0	0.00	70.20	2	10,340	0.02%
2019/12/18	2	70.60	5	70.40	71.10	-3	10,264	-0.03%
2019/12/17	0	0.00	6	69.40	69.80	-6	10,110	-0.06%
2019/12/16	5	68.60	5	69.40	68.70	0	10,061	0.00%
2019/12/13	6	68.17	10	68.58	68.80	-4	10,081	-0.04%
2019/12/12	6	69.22	10	69.65	69.00	-4	10,022	-0.04%
2019/12/11	5	67.70	0	0.00	68.70	5	9,921	0.05%
2019/12/09	0	0.00	1	68.40	68.40	-1	9,870	-0.01%
2019/12/06	0	0.00	1	69.50	69.00	-1	9,834	-0.01%
2019/12/05	12	69.08	0	0.00	68.80	12	9,812	0.12%
2019/12/03	1	69.10	0	0.00	69.10	1	9,735	0.01%
2019/11/29	2	68.25	0	0.00	68.00	2	9,533	0.02%
2019/11/25	1	69.80	0	0.00	69.90	1	9,335	0.01%
2019/11/22	0	0.00	1	71.20	70.80	-1	9,321	-0.01%
2019/11/21	0	0.00	5	71.02	71.30	-5	9,256	-0.05%
2019/11/20	0	0.00	1	71.00	71.00	-1	9,097	-0.01%
2019/11/18	6	70.12	0	0.00	70.00	6	8,747	0.07%
2019/11/14	5	69.54	9	70.23	70.00	-4	8,545	-0.05%
2019/11/13	4	69.83	6	69.58	70.00	-2	8,312	-0.02%
2019/11/12	6	67.63	14	68.03	68.60	-8	7,853	-0.10%
2019/11/11	16	66.36	0	0.00	66.70	16	7,394	0.22%
2019/11/08	2	66.25	34	66.49	67.30	-32	7,023	-0.46%
2019/11/07	0	0.00	1	61.20	61.20	-1	6,158	-0.02%
2019/11/05	0	0.00	1	61.00	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	4	61.00	61.10	-4	6,224	-0.06%
2019/11/01	0	0.00	10	60.20	60.20	-10	6,196	-0.16%
2019/10/31	10	59.40	2	59.60	59.30	8	6,190	0.13%
2019/10/30	2	61.10	0	0.00	60.40	2	6,095	0.03%
2019/10/29	1	61.00	8	60.56	60.70	-7	6,217	-0.11%
2019/10/28	0	0.00	1	60.00	59.80	-1	6,159	-0.02%
2019/10/25	0	0.00	9	59.51	59.60	-9	6,204	-0.15%
2019/10/22	1	59.20	0	0.00	58.50	1	6,216	0.02%
2019/10/21	3	58.07	0	0.00	58.30	3	6,157	0.05%
2019/10/18	1	58.80	17	58.67	58.00	-16	6,074	-0.26%
2019/10/17	7	56.47	4	57.00	57.30	3	5,714	0.05%
2019/10/14	1	55.40	12	55.20	55.00	-11	5,583	-0.20%
2019/10/09	3	54.47	0	0.00	54.00	3	5,533	0.05%
2019/10/08	14	55.56	1	55.30	55.10	13	5,520	0.24%
2019/10/03	2	53.90	0	0.00	54.60	2	5,499	0.04%
2019/10/01	0	0.00	1	54.40	54.80	-1	5,504	-0.02%
2019/09/24	0	0.00	5	55.10	55.00	-5	5,499	-0.09%
2019/09/23	1	54.60	0	0.00	54.50	1	5,470	0.02%
2019/09/18	0	0.00	1	54.30	54.70	-1	5,436	-0.02%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/16	1	53.30	2	53.35	53.50	-1	5,421	-0.02%
2019/09/10	1	52.40	1	52.40	52.30	0	5,466	0.00%
2019/09/09	0	0.00	3	52.80	52.90	-3	5,468	-0.05%
2019/09/06	0	0.00	1	52.80	52.80	-1	5,458	-0.02%
2019/09/05	1	52.70	4	52.70	52.70	-3	5,431	-0.06%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/09/03	1	52.10	0	0.00	51.90	1	5,541	0.02%
2019/08/30	0	0.00	16	51.69	52.40	-16	5,581	-0.29%
2019/08/29	6	50.20	5	50.30	50.20	1	5,415	0.02%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/23	1	50.60	0	0.00	50.70	1	5,469	0.02%
2019/08/21	2	51.30	0	0.00	51.30	2	5,627	0.04%
2019/08/20	4	51.28	3	51.20	51.10	1	5,617	0.02%
2019/08/19	0	0.00	2	51.45	51.50	-2	5,590	-0.04%
2019/08/16	1	50.00	2	51.20	51.00	-1	5,592	-0.02%
2019/08/13	0	0.00	1	50.30	50.50	-1	5,505	-0.02%
2019/08/12	1	49.95	8.1	49.82	50.60	-7.1	5,493	-0.13%
2019/08/08	9	48.03	8	48.01	48.00	1	5,414	0.02%
2019/08/07	4	48.06	0	0.00	48.00	4	5,477	0.07%
2019/08/06	5	47.40	2	47.50	47.70	3	5,537	0.05%
2019/08/05	3	48.60	1	48.70	48.45	2	5,533	0.04%
2019/08/02	4	49.85	2	49.73	49.70	2	5,541	0.04%
2019/08/01	3	50.63	1	51.30	50.80	2	5,735	0.03%
2019/07/31	13	51.22	4	51.28	50.90	9	6,001	0.15%
2019/07/30	9	56.30	6	56.10	56.00	3	5,782	0.05%
2019/07/29	1	57.00	12	57.00	57.00	-11	5,768	-0.19%
2019/07/25	0	0.00	2	56.50	57.40	-2	5,669	-0.04%
2019/07/24	5	56.06	0	0.00	56.10	5	5,675	0.09%
2019/07/23	7	55.86	1	55.90	55.90	6	5,669	0.11%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/17	5	55.50	1	55.40	55.40	4	5,893	0.07%
2019/07/16	0	0.00	3	56.17	56.30	-3	5,932	-0.05%
2019/07/15	1	55.00	5	55.10	55.00	-4	6,042	-0.07%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/10	5	54.52	0	0.00	54.70	5	7,505	0.07%
2019/07/09	7	54.53	0	0.00	54.50	7	7,637	0.09%
2019/07/08	2	55.00	114	55.01	55.10	-112	7,647	-1.46%	大賣/鉅額交易
2019/07/05	4	54.98	0	0.00	55.10	4	7,660	0.05%
2019/07/03	2	54.40	7	54.41	54.50	-5	7,790	-0.06%
2019/07/02	3	54.57	0	0.00	54.60	3	7,808	0.04%
2019/07/01	115	54.47	0	0.00	54.50	115	7,840	1.47%	大買/鉅額交易
2019/06/27	1	54.30	0	0.00	54.30	1	7,899	0.01%
2019/06/26	0	0.00	6	53.98	54.00	-6	7,916	-0.08%
2019/06/25	2	53.85	0	0.00	53.70	2	7,976	0.03%
2019/06/24	0	0.00	104	54.05	54.20	-104	8,010	-1.30%	大賣/鉅額交易
2019/06/20	16	53.64	2	53.90	54.10	14	7,932	0.18%
2019/06/19	3	53.50	0	0.00	53.40	3	7,889	0.04%
2019/06/17	4	52.20	4	52.10	52.20	0	7,877	0.00%
2019/06/14	4	51.90	0	0.00	52.00	4	7,892	0.05%
2019/06/13	1	51.20	1	51.90	51.50	0	7,969	0.00%
2019/06/12	68	51.90	2	52.00	52.20	66	8,383	0.79%
2019/06/11	0	0.00	4	50.50	50.50	-4	8,308	-0.05%
2019/06/06	5	50.26	0	0.00	50.00	5	8,306	0.06%
2019/06/04	3	51.03	0	0.00	50.70	3	8,466	0.04%
2019/05/31	1	51.50	5	51.48	51.50	-4	8,517	-0.05%
2019/05/30	0	0.00	1.1	51.10	51.10	-1.1	8,440	-0.01%
2019/05/29	1	49.25	1	49.40	49.40	0	8,432	0.00%
2019/05/28	4	50.43	0	0.00	50.00	4	8,395	0.05%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/23	0	0.00	2	50.20	50.10	-2	8,582	-0.02%
2019/05/21	6	50.62	0	0.00	50.40	6	8,804	0.07%
2019/05/20	0	0.00	1	50.60	50.50	-1	8,846	-0.01%
2019/05/17	3	50.10	0	0.00	49.95	3	8,864	0.03%
2019/05/16	2	49.95	0	0.00	49.95	2	8,820	0.02%
2019/05/13	4	51.30	0	0.00	51.70	4	8,680	0.05%
2019/05/10	4	51.78	2	51.70	51.70	2	8,645	0.02%
2019/05/09	10	51.66	5	52.10	52.00	5	8,585	0.06%
2019/05/08	8	54.21	6	53.72	53.50	2	8,315	0.02%
2019/05/07	3	57.40	2	57.20	57.20	1	8,026	0.01%
2019/05/06	6	57.87	3	57.00	57.00	3	8,125	0.04%
2019/05/03	0	0.00	1	59.20	59.40	-1	7,979	-0.01%
2019/04/30	0	0.00	1	58.30	58.30	-1	7,912	-0.01%
2019/04/29	1	58.50	0	0.00	58.30	1	7,847	0.01%
2019/04/26	1	58.80	1	59.10	58.80	0	7,833	0.00%
2019/04/24	3	59.90	1	60.00	59.40	2	7,862	0.03%
2019/04/23	6	58.05	1	58.40	59.10	5	7,782	0.06%
2019/04/22	4	59.23	9	59.26	58.90	-5	7,733	-0.06%
2019/04/19	3	60.33	3	60.07	60.10	0	7,713	0.00%
2019/04/18	2	61.90	1	61.20	60.90	1	7,671	0.01%
2019/04/17	9	62.68	7	63.13	61.10	2	7,539	0.03%
2019/04/16	9	58.90	9	59.86	60.90	0	7,192	0.00%
2019/04/15	1	55.00	1	54.80	55.50	0	6,540	0.00%
2019/04/11	2	53.70	8	54.20	53.60	-6	6,445	-0.09%
2019/04/10	14	53.89	3	53.80	54.20	11	6,413	0.17%
2019/04/09	5	53.90	6	54.23	54.30	-1	6,410	-0.02%
2019/04/01	1	53.20	0	0.00	53.00	1	6,228	0.02%
2019/03/29	1	53.10	4	53.00	53.30	-3	6,099	-0.05%
2019/03/28	0	0.00	1	52.90	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	1	52.40	52.50	-1	6,037	-0.02%
2019/03/25	0	0.00	1	51.30	51.40	-1	5,977	-0.02%
2019/03/22	1.1	52.19	1	52.10	52.10	0.1	5,960	0.00%
2019/03/21	2	51.90	0	0.00	51.80	2	5,968	0.03%
2019/03/20	1	51.90	0	0.00	52.10	1	5,968	0.02%
2019/03/19	4	52.05	0	0.00	52.10	4	5,944	0.07%
2019/03/18	3	51.63	0	0.00	51.90	3	5,967	0.05%
2019/03/15	4	51.93	0	0.00	52.40	4	5,896	0.07%
2019/03/14	1	54.30	0	0.00	54.20	1	5,474	0.02%
2019/03/13	2	55.20	0	0.00	54.90	2	5,595	0.04%
2019/03/12	1	54.70	1	54.90	54.90	0	5,551	0.00%
2019/03/11	1	53.70	3	53.87	53.90	-2	5,506	-0.04%
2019/02/21	1	52.60	0	0.00	52.50	1	5,238	0.02%
2019/02/20	0	0.00	2	52.00	52.50	-2	5,169	-0.04%
2019/02/19	0.4	51.60	0	0.00	51.50	0.4	5,040	0.01%
2019/02/15	0	0.00	2	50.70	50.80	-2	4,996	-0.04%
2019/02/13	1	50.90	0	0.00	50.70	1	5,154	0.02%
2019/01/29	5	50.96	3	51.50	51.40	2	5,462	0.04%
2019/01/18	1	48.90	1	48.70	48.95	0	5,526	0.00%
2019/01/16	2	48.55	0	0.00	48.90	2	5,539	0.04%
2019/01/04	3	48.55	0	0.00	48.50	3	5,286	0.06%
2019/01/03	0	0.00	3	49.55	49.60	-3	5,461	-0.05%
2018/12/28	0	0.00	0.1	51.20	51.40	-0.1	5,510	0.00%
2018/12/10	0.2	50.00	0	0.00	49.80	0.2	6,949	0.00%
2018/12/06	2	51.10	0	0.00	50.10	2	7,050	0.03%
2018/12/03	0	0.00	1	54.30	54.10	-1	7,168	-0.01%
2018/11/27	2	51.25	2	51.40	51.30	0	7,127	0.00%
2018/11/26	0	0.00	1	50.70	50.80	-1	7,191	-0.01%
2018/11/21	1.5	50.90	0	0.00	51.20	1.5	7,211	0.02%
2018/11/20	1	51.90	0	0.00	51.60	1	7,199	0.01%
2018/11/14	4	50.65	4	50.30	50.70	0	7,347	0.00%
2018/11/13	6	51.00	6	51.40	51.20	0	7,356	0.00%
2018/11/12	0	0.00	1	51.20	51.10	-1	7,337	-0.01%
2018/11/08	3	51.87	2	51.70	51.90	1	7,210	0.01%
2018/11/07	1	51.60	0	0.00	51.30	1	7,148	0.01%
2018/11/06	6	52.78	0	0.00	51.90	6	7,093	0.08%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/10/31	3	55.60	3	55.60	56.30	0	7,286	0.00%
2018/10/30	2	55.60	2	54.80	54.40	0	7,357	0.00%
2018/10/29	5	57.20	1	57.00	55.30	4	7,450	0.05%
2018/10/26	4	54.60	4	54.80	54.50	0	7,431	0.00%
2018/10/25	3	53.90	3	54.50	54.10	0	7,509	0.00%
2018/10/22	1	56.50	0	0.00	56.90	1	7,885	0.01%
2018/10/17	0	0.00	1	58.20	56.80	-1	8,128	-0.01%
2018/10/16	2	55.75	0	0.00	56.80	2	8,138	0.02%
2018/10/15	2	53.80	4	54.15	54.00	-2	8,170	-0.02%
2018/10/12	2	53.75	2	54.30	53.90	0	8,204	0.00%
2018/10/11	11	54.20	1	53.80	53.80	10	8,194	0.12%
2018/09/27	2	60.55	5	60.90	60.90	-3	7,811	-0.04%
2018/09/26	2	62.30	0	0.00	62.10	2	7,624	0.03%
2018/09/21	3	62.33	1	65.10	65.10	2	7,541	0.03%
2018/09/19	0	0.00	200	65.45	65.50	-200	7,535	-2.65%	大賣/鉅額交易
2018/09/14	0	0.00	13	65.31	65.60	-13	7,751	-0.17%
2018/09/12	3	59.80	0	0.00	60.10	3	7,568	0.04%
2018/09/11	2	59.20	0	0.00	59.90	2	7,571	0.03%
2018/09/10	13	59.75	0	0.00	58.80	13	7,639	0.17%
2018/09/07	1	61.70	1	61.10	61.20	0	7,704	0.00%
2018/09/06	203	62.59	0	0.00	62.50	203	7,709	2.63%	大買/鉅額交易
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	2	65.90	0	0.00	65.20	2	7,769	0.03%
2018/08/28	0	0.00	0	65.30	65.20	0	8,081	0.00%
2018/08/21	4	64.75	4	64.50	64.30	0	8,490	0.00%
2018/08/17	4	65.55	3	65.57	65.40	1	8,433	0.01%
2018/08/16	0	0.00	3	65.90	66.50	-3	8,397	-0.04%
2018/08/15	2	67.35	0	0.00	67.20	2	8,421	0.02%
2018/08/14	1	68.00	0	0.00	68.50	1	8,448	0.01%
2018/08/13	2	68.50	9	68.57	67.80	-7	8,510	-0.08%
2018/08/10	3	68.23	4	68.45	69.00	-1	8,628	-0.01%
2018/08/08	2	66.45	2	66.60	66.60	0	8,460	0.00%
2018/08/07	1	66.40	0	0.00	66.60	1	8,454	0.01%
2018/08/06	8	66.16	4	66.00	66.00	4	8,446	0.05%
2018/08/03	4	66.10	2	66.60	66.70	2	8,554	0.02%
2018/08/02	4	67.28	0	0.00	66.60	4	8,514	0.05%
2018/08/01	2	67.70	3	67.50	67.50	-1	8,558	-0.01%
2018/07/31	2	67.20	3	67.37	68.10	-1	8,505	-0.01%
2018/07/30	0.1	66.50	4	66.20	66.50	-3.9	8,359	-0.05%
2018/07/27	3	68.37	15	68.83	69.20	-12	8,238	-0.15%
2018/07/26	9	68.12	0	0.00	67.90	9	8,051	0.11%
2018/07/25	3	68.70	1	68.70	68.70	2	7,970	0.03%
2018/07/24	2	69.00	3	68.80	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	200	68.90	69.30	-200	7,861	-2.54%	大賣/鉅額交易
2018/07/20	1	67.80	72	68.56	68.40	-71	7,839	-0.91%
2018/07/17	1	66.30	3	65.30	66.70	-2	7,697	-0.03%
2018/06/29	1	62.30	1	62.80	62.70	0	7,960	0.00%
2018/06/28	1	60.90	1	60.90	60.90	0	7,855	0.00%
2018/06/27	5	62.34	8	62.10	62.00	-3	7,719	-0.04%
2018/06/26	2	62.45	1	62.10	62.10	1	7,654	0.01%
2018/06/22	3	64.80	0	0.00	65.00	3	7,433	0.04%
2018/06/21	2	66.50	2	66.00	66.00	0	7,359	0.00%
2018/06/20	0	0.00	2	66.55	67.00	-2	7,443	-0.03%
2018/06/15	6	66.32	2	66.90	66.20	4	7,276	0.05%
2018/06/14	2	66.80	2	66.80	66.50	0	7,127	0.00%
2018/06/12	0	0.00	2	67.80	67.30	-2	7,456	-0.03%
2018/06/11	2	67.10	2	67.60	67.80	0	7,380	0.00%
2018/06/08	10	68.12	0	0.00	67.90	10	7,316	0.14%
2018/06/06	0	0.00	3	68.43	68.50	-3	7,133	-0.04%
2018/06/05	1	67.30	0	0.00	67.30	1	7,043	0.01%
2018/06/04	0	0.00	35	66.09	66.60	-35	6,949	-0.50%
2018/06/01	2	63.90	2	64.40	64.90	0	6,869	0.00%
2018/05/31	1	64.50	0	0.00	63.30	1	6,838	0.01%
2018/05/29	0	0.00	1	66.40	66.00	-1	6,510	-0.02%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/23	3	65.07	0	0.00	65.00	3	6,377	0.05%
2018/05/21	1	65.00	1	65.30	65.00	0	6,557	0.00%
2018/05/18	48	65.69	4	65.15	65.00	44	6,557	0.67%
2018/05/17	2	67.10	10	67.20	67.20	-8	6,511	-0.12%
2018/05/16	10	66.80	0	0.00	66.60	10	6,523	0.15%
2018/05/15	253	67.00	2	67.10	66.90	251	6,665	3.77%	大買/鉅額交易
2018/05/14	17	67.29	2	67.30	67.50	15	6,849	0.22%
2018/05/11	2	67.10	2	67.00	67.00	0	6,863	0.00%
2018/05/10	2	68.55	0	0.00	68.60	2	6,723	0.03%
2018/05/09	3	68.63	2	69.20	68.90	1	6,771	0.01%
2018/05/07	0	0.00	9	69.10	69.20	-9	7,033	-0.13%
2018/05/04	11	69.75	2	69.80	69.80	9	7,080	0.13%
2018/05/02	0	0.00	1	69.80	71.00	-1	7,220	-0.01%
2018/04/30	1	69.10	0	0.00	69.50	1	7,218	0.01%
2018/04/27	2	68.50	2	68.70	68.70	0	7,337	0.00%
2018/04/26	3	69.00	2	68.30	68.30	1	7,428	0.01%
2018/04/25	3	68.43	2	68.60	68.60	1	7,458	0.01%
2018/04/24	3	69.50	3	69.53	69.10	0	7,537	0.00%
2018/04/19	4	69.65	4	69.50	69.50	0	7,699	0.00%
2018/04/17	4	69.85	2	69.00	69.00	2	7,917	0.03%
2018/04/16	4	70.75	6	70.52	70.30	-2	7,869	-0.03%
2018/04/12	1	71.60	0	0.00	71.50	1	7,967	0.01%
2018/04/11	0	0.00	1	73.00	71.80	-1	7,980	-0.01%
2018/04/10	3	71.97	2	71.80	71.80	1	8,034	0.01%
2018/04/09	2	72.70	4	72.40	72.20	-2	8,039	-0.02%
2018/04/02	2	73.10	2	72.80	72.80	0	7,947	0.00%
2018/03/31	0	0.00	1	73.30	73.00	-1	7,978	-0.01%
2018/03/29	3	73.10	2	72.60	72.60	1	8,048	0.01%
2018/03/27	2	73.90	2	73.80	73.80	0	7,985	0.00%
2018/03/26	2	73.00	2	73.50	73.50	0	8,013	0.00%
2018/03/23	6	73.28	4	73.45	73.50	2	8,130	0.02%
2018/03/22	0	0.00	1	75.00	74.50	-1	8,208	-0.01%
2018/03/21	5	74.82	4	74.60	74.50	1	8,290	0.01%
2018/03/20	3	75.07	2	74.90	74.90	1	8,420	0.01%
2018/03/19	5	74.98	2	75.50	75.50	3	8,424	0.04%
2018/03/16	12	74.63	9	74.91	76.10	3	8,395	0.04%
2018/03/15	2	75.60	2	76.30	76.00	0	8,184	0.00%
2018/03/13	5	77.30	2	77.30	77.30	3	8,494	0.04%
2018/03/12	0	0.00	2	77.20	77.40	-2	8,568	-0.02%
2018/03/07	0	0.00	1	74.80	74.00	-1	8,931	-0.01%
2018/03/06	3	73.70	2	73.90	73.90	1	9,051	0.01%
2018/03/05	4	74.10	4	73.95	74.00	0	9,241	0.00%
2018/03/01	2	74.40	2	75.00	75.00	0	9,440	0.00%
2018/02/27	0	0.00	11	75.89	75.00	-11	9,553	-0.12%
2018/02/26	2	75.60	2	75.40	74.90	0	9,606	0.00%
2018/02/22	16	74.38	4	73.70	73.70	12	9,939	0.12%
2018/02/21	2	73.00	3	74.03	76.00	-1	9,970	-0.01%
2018/02/12	6	73.20	3	72.77	72.30	3	10,052	0.03%
2018/02/09	1	71.00	2	73.05	73.40	-1	10,206	-0.01%
2018/02/08	2	72.70	3	72.30	72.00	-1	10,208	-0.01%
2018/02/07	4	73.53	2	74.45	73.60	2	10,332	0.02%
2018/02/06	14	73.26	8	71.64	71.50	6	10,314	0.06%
2018/02/05	3	76.80	2	77.40	77.00	1	10,248	0.01%
2018/02/02	2	77.60	2	77.60	77.60	0	10,482	0.00%
2018/02/01	7	77.97	3	77.00	77.00	4	10,459	0.04%
2018/01/31	3	79.40	3	79.03	79.00	0	10,408	0.00%
2018/01/30	9	80.54	13	80.30	79.90	-4	10,369	-0.04%
2018/01/29	2	78.10	2	78.50	78.50	0	10,080	0.00%
2018/01/26	2	78.40	2	78.60	78.40	0	10,063	0.00%
2018/01/25	3	78.47	6	78.57	79.00	-3	10,070	-0.03%
2018/01/24	2	77.70	2	77.60	77.60	0	9,969	0.00%
2018/01/23	2	78.10	7	77.79	78.00	-5	10,000	-0.05%
2018/01/22	2	76.20	8	76.56	77.40	-6	9,954	-0.06%
2018/01/19	2	76.80	4	77.15	77.30	-2	9,898	-0.02%
2018/01/18	2	77.20	15	77.21	76.70	-13	9,823	-0.13%
2018/01/17	1	75.50	4	76.60	77.10	-3	9,719	-0.03%
2018/01/16	4	74.83	3	75.23	75.50	1	9,607	0.01%
2018/01/15	3	74.87	3	75.07	75.10	0	9,577	0.00%
2018/01/12	7	74.73	11	74.86	75.10	-4	9,655	-0.04%
2018/01/11	2	72.40	2	72.50	72.50	0	9,617	0.00%
2018/01/09	2	72.10	3	72.13	72.20	-1	9,658	-0.01%
2018/01/08	2	72.00	2	71.90	72.00	0	9,577	0.00%
2018/01/05	2	71.50	2	72.00	72.00	0	9,559	0.00%
2018/01/04	3	71.97	2	71.90	71.90	1	9,572	0.01%
2018/01/03	2	72.60	4	72.55	72.60	-2	9,580	-0.02%
2018/01/02	3	72.17	3	72.10	72.10	0	9,546	0.00%