廣達 (2382)-國票-南科券商分點個股進出

台股 » 個股 » 廣達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣達

(2382)

可現股當沖

股價
274.0
漲跌
▼7.5
漲幅
-2.66%
成交量
36,669張
產業
上市電腦週邊類股
2022人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣達 (2382)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/05/31	12.1	277.37	5	279.00	274.00	7.1	39,150	0.02%
2024/05/30	19.1	282.29	50.5	282.60	281.50	-31.4	38,996	-0.08%
2024/05/29	12.1	288.00	2.2	292.73	287.00	9.9	39,108	0.03%
2024/05/28	2.2	289.18	2	291.00	289.50	0.2	39,034	0.00%
2024/05/27	2	291.00	17	291.91	293.50	-15	39,056	-0.04%
2024/05/24	0	0.00	13	284.65	286.50	-13	38,903	-0.03%
2024/05/23	4	283.13	10	285.00	284.00	-6	38,851	-0.02%
2024/05/22	2.3	282.85	0	285.06	285.50	2.2	38,924	0.01%
2024/05/21	1.1	281.18	0	283.00	282.00	1.1	39,222	0.00%
2024/05/20	1	283.00	0	0.00	282.00	1	39,475	0.00%
2024/05/17	22	281.70	30	284.82	286.00	-8	39,613	-0.02%
2024/05/16	54.3	287.33	7.1	282.41	277.00	47.2	39,549	0.12%
2024/05/15	9	289.56	47	289.55	287.00	-38	39,592	-0.10%
2024/05/14	7	288.71	17.7	284.32	288.50	-10.7	39,641	-0.03%
2024/05/13	10	274.00	5	274.60	274.50	5	39,496	0.01%
2024/05/10	4	270.00	2	270.00	270.50	2	39,838	0.01%
2024/05/09	1	274.50	4	274.63	274.50	-3	39,889	-0.01%
2024/05/08	15	274.40	25.1	273.26	273.50	-10.1	39,971	-0.03%
2024/05/07	4.2	263.58	3	263.84	267.00	1.1	39,918	0.00%
2024/05/06	8	265.50	15.1	267.89	262.00	-7.1	39,914	-0.02%
2024/05/03	2.1	261.60	0	257.50	256.50	2.1	39,657	0.01%
2024/05/02	9	259.83	4	261.50	261.00	5	39,799	0.01%
2024/04/29	5	262.50	5.1	262.38	261.50	-0.1	40,266	0.00%
2024/04/26	3.1	262.48	13	264.26	257.50	-10	41,660	-0.02%
2024/04/25	9	254.44	20.1	255.95	255.50	-11.1	42,404	-0.03%
2024/04/24	10	257.15	32	254.70	260.50	-22	42,268	-0.05%
2024/04/23	6	235.08	2.1	236.24	237.00	3.9	42,264	0.01%
2024/04/22	9.3	231.87	1.1	235.28	230.00	8.1	42,290	0.02%
2024/04/19	6.3	245.62	2.1	241.85	241.50	4.2	42,480	0.01%
2024/04/18	10.2	250.70	2	250.25	250.50	8.2	42,755	0.02%
2024/04/17	18.1	253.84	0.1	253.50	254.50	18	42,926	0.04%
2024/04/16	38	251.35	17.5	250.53	249.50	20.5	42,631	0.05%
2024/04/15	18.4	263.93	13.2	264.82	261.00	5.2	42,525	0.01%
2024/04/12	29.3	274.57	3	275.33	271.00	26.3	42,194	0.06%
2024/04/11	30.7	284.13	6.2	285.42	284.50	24.5	41,905	0.06%
2024/04/10	24.4	283.69	0.1	285.50	282.00	24.4	41,815	0.06%
2024/04/09	9	287.10	8	285.06	287.00	1	41,642	0.00%
2024/04/08	19.1	291.69	5	294.30	291.50	14.1	41,704	0.03%
2024/04/03	13.1	292.93	8.2	294.13	293.50	4.9	41,887	0.01%
2024/04/02	27	295.91	35.4	295.06	298.00	-8.4	41,317	-0.02%
2024/04/01	47.4	289.59	10.4	283.83	282.50	37	40,260	0.09%
2024/03/29	17.5	287.79	97.8	291.82	293.50	-80.3	39,443	-0.20%
2024/03/28	10.1	271.13	50.1	267.57	280.00	-40	37,594	-0.11%
2024/03/27	3	255.17	2	254.75	257.50	1	36,650	0.00%
2024/03/26	34.3	256.19	36	255.22	254.00	-1.7	37,417	0.00%
2024/03/25	7.2	256.51	1	259.00	255.00	6.2	37,942	0.02%
2024/03/22	1	261.50	9	259.78	257.50	-8	38,520	-0.02%
2024/03/21	2	254.25	5	255.80	254.50	-3	38,256	-0.01%
2024/03/20	6.2	252.86	5	253.37	249.00	1.1	38,219	0.00%
2024/03/19	37.1	256.59	34	257.13	257.00	3.1	37,796	0.01%
2024/03/18	14	257.75	13	258.65	255.00	1	37,643	0.00%
2024/03/15	10	243.55	42.1	252.78	257.50	-32.1	37,048	-0.09%
2024/03/14	7	243.64	2	242.77	243.50	5	36,248	0.01%
2024/03/13	5	249.80	20	251.98	250.50	-15	36,335	-0.04%
2024/03/12	1.5	252.53	12.9	254.07	254.50	-11.4	36,203	-0.03%
2024/03/11	15	248.60	7.7	249.72	249.50	7.3	35,833	0.02%
2024/03/08	12.1	242.26	10	241.45	241.50	2.1	35,512	0.01%
2024/03/07	9	242.45	2	240.50	240.50	7	35,529	0.02%
2024/03/06	0.2	246.50	3	244.83	246.50	-2.8	35,638	-0.01%
2024/03/05	5	242.01	6	244.75	245.00	-1	36,225	0.00%
2024/03/04	10.1	239.53	22.6	238.29	239.00	-12.5	36,395	-0.03%
2024/03/01	14.2	236.11	8.9	236.78	237.00	5.3	36,524	0.01%
2024/02/29	7	231.43	0	234.00	232.00	7	36,927	0.02%
2024/02/27	18.3	237.36	8.4	233.82	232.50	9.9	36,961	0.03%
2024/02/26	13.7	242.03	0	0.00	241.00	13.7	37,026	0.04%
2024/02/23	9	244.61	3.1	245.82	241.00	5.9	37,456	0.02%
2024/02/22	11.1	243.93	7	243.79	243.50	4.1	37,689	0.01%
2024/02/21	11.2	239.16	9	236.79	236.00	2.2	37,476	0.01%
2024/02/20	10.3	241.66	6	243.67	242.50	4.3	37,359	0.01%
2024/02/19	11.5	242.91	5	242.80	241.50	6.5	37,447	0.02%
2024/02/16	48.8	252.24	6	250.67	248.50	42.8	37,507	0.11%
2024/02/15	40.3	266.42	27	269.07	266.50	13.4	36,674	0.04%
2024/02/05	11	254.36	12.5	254.02	255.00	-1.5	36,741	0.00%
2024/02/02	5	251.30	6.5	251.83	253.00	-1.5	36,663	0.00%
2024/02/01	9	242.94	3	245.33	243.00	6	36,745	0.02%
2024/01/31	24.1	248.41	15	247.73	247.00	9.1	37,348	0.02%
2024/01/30	13	251.08	11.5	251.81	253.00	1.5	37,198	0.00%
2024/01/29	16	243.25	1	243.00	245.50	15	37,025	0.04%
2024/01/26	15.1	244.30	38	244.05	242.00	-22.9	37,294	-0.06%
2024/01/25	8.2	250.99	20.1	252.07	249.00	-11.9	37,652	-0.03%
2024/01/24	2	251.25	31.1	251.19	250.00	-29.1	37,883	-0.08%
2024/01/23	5.1	251.77	7.5	253.17	252.50	-2.4	38,673	-0.01%
2024/01/22	57	253.86	45.1	254.40	253.50	11.9	38,397	0.03%
2024/01/19	6	231.42	45.3	237.28	240.00	-39.3	37,353	-0.11%
2024/01/18	13.2	223.25	8	223.50	221.50	5.2	36,647	0.01%
2024/01/17	7	229.36	10	231.00	228.50	-3	36,773	-0.01%
2024/01/16	5	226.10	5	228.70	228.00	0	36,950	0.00%
2024/01/15	38	232.72	27.4	226.90	226.50	10.6	37,286	0.03%
2024/01/12	3	229.10	25.2	228.82	231.00	-22.2	38,006	-0.06%
2024/01/11	1.1	223.50	18	223.47	224.00	-16.9	37,948	-0.04%
2024/01/10	0	218.50	6	218.17	218.00	-6	38,855	-0.02%
2024/01/09	4.1	217.50	10	220.45	216.00	-5.9	39,217	-0.02%
2024/01/08	25	216.38	24	214.00	214.00	1	39,229	0.00%
2024/01/05	37	219.23	38	216.37	215.50	-1	40,263	0.00%
2024/01/04	42	214.17	16	218.56	219.00	26	40,867	0.06%
2024/01/03	5	212.60	1	211.00	214.00	4	41,715	0.01%
2024/01/02	52	223.68	47	218.64	214.00	5	42,292	0.01%
2023/12/29	61	219.57	84	224.92	224.50	-23	42,257	-0.05%
2023/12/28	11	218.32	6	217.91	217.00	5	42,155	0.01%
2023/12/27	2	215.50	2.5	215.50	215.50	-0.5	42,630	0.00%
2023/12/26	9.5	215.16	5	216.30	216.00	4.5	43,969	0.01%
2023/12/25	23	216.50	30	216.08	215.50	-7	45,127	-0.02%
2023/12/22	10	216.25	12	217.42	215.00	-2	45,356	0.00%
2023/12/21	11	209.96	16	214.28	215.50	-5	45,488	-0.01%
2023/12/20	9	206.33	25	209.66	210.00	-16	45,034	-0.04%
2023/12/19	4	206.50	26	207.31	203.50	-22	44,692	-0.05%
2023/12/18	4	202.75	18	204.58	203.00	-14	44,686	-0.03%
2023/12/15	3	203.00	1	202.50	202.50	2	45,160	0.00%
2023/12/14	6	203.50	14.6	204.42	205.50	-8.6	45,308	-0.02%
2023/12/13	14	203.43	1	204.50	201.00	13	45,566	0.03%
2023/12/12	2	203.26	10	202.50	201.00	-8	45,871	-0.02%
2023/12/11	4.1	204.24	8	206.25	204.00	-4	46,314	-0.01%
2023/12/08	8	205.00	17.1	204.55	203.00	-9.1	46,572	-0.02%
2023/12/07	2	199.25	10.3	200.64	201.00	-8.3	47,016	-0.02%
2023/12/06	7	199.64	3	201.33	199.50	4	48,189	0.01%
2023/12/05	4.3	194.37	5.1	194.04	195.00	-0.8	48,621	0.00%
2023/12/04	6	199.67	0	0.00	197.50	6	48,704	0.01%
2023/12/01	7	199.00	4	199.75	200.00	3	49,043	0.01%
2023/11/30	1	201.00	7	202.71	203.00	-6	48,994	-0.01%
2023/11/29	31	200.00	31.1	201.00	201.00	-0.1	48,815	0.00%
2023/11/28	42.1	195.49	42	196.96	197.00	0.1	49,137	0.00%
2023/11/27	43.7	197.01	13.1	196.50	196.50	30.6	49,772	0.06%
2023/11/24	20.7	202.33	1	201.06	203.50	19.7	49,837	0.04%
2023/11/23	9.7	205.07	5	204.30	203.50	4.7	50,221	0.01%
2023/11/22	32.1	210.06	8	210.13	208.50	24.1	51,248	0.05%
2023/11/21	10.2	216.91	12.3	217.23	217.50	-2.1	52,538	0.00%
2023/11/20	0	210.00	0.2	210.22	212.00	-0.1	54,396	0.00%
2023/11/17	3.1	209.18	6	210.00	208.50	-2.9	55,046	-0.01%
2023/11/16	1.2	207.35	0	0.00	208.50	1.2	56,500	0.00%
2023/11/15	0.1	211.00	13	215.04	209.00	-12.9	57,346	-0.02%
2023/11/14	8	206.56	1	208.00	208.50	7	59,181	0.01%
2023/11/13	20.2	207.69	1	209.43	206.00	19.1	61,085	0.03%
2023/11/10	10.2	213.17	8.1	214.12	213.50	2.2	62,131	0.00%
2023/11/09	3	217.48	6.2	216.89	219.00	-3.2	63,371	-0.01%
2023/11/08	27	214.09	43.8	214.77	215.00	-16.8	65,202	-0.03%
2023/11/07	4	204.13	1	204.00	204.00	3	65,861	0.00%
2023/11/06	22.1	203.90	26	205.21	205.50	-3.9	67,393	-0.01%
2023/11/03	15.2	201.45	19.4	201.28	200.00	-4.2	68,690	-0.01%
2023/11/02	2	200.50	17	202.09	201.00	-15	70,203	-0.02%
2023/11/01	5	188.90	7	189.79	191.00	-2	71,524	0.00%
2023/10/31	32.1	198.00	19	194.05	189.00	13.1	73,097	0.02%
2023/10/30	1	204.00	1	205.50	206.00	0	74,682	0.00%
2023/10/27	9	204.00	9	204.28	203.00	0	76,422	0.00%
2023/10/26	31	202.21	24.1	203.61	202.50	6.9	77,922	0.01%
2023/10/25	11	209.27	6.5	210.32	210.50	4.5	78,753	0.01%
2023/10/24	7	204.21	7.4	206.41	209.00	-0.4	79,765	0.00%
2023/10/23	3.4	202.47	5	201.40	200.50	-1.6	80,983	0.00%
2023/10/20	15.4	202.99	14	203.04	204.50	1.4	82,915	0.00%
2023/10/19	7	208.21	6	208.09	208.50	1	83,516	0.00%
2023/10/18	35.8	211.39	32	212.53	209.50	3.8	84,971	0.00%
2023/10/17	11	221.50	4.3	221.24	221.50	6.7	85,014	0.01%
2023/10/16	18.1	222.02	21	222.41	221.50	-2.9	85,546	0.00%
2023/10/13	72.3	227.06	10	224.65	226.00	62.3	86,697	0.07%
2023/10/12	32.1	238.34	18	239.81	238.00	14	86,393	0.02%
2023/10/11	28.1	251.23	25	246.88	238.00	3.1	87,840	0.00%
2023/10/06	8	254.94	19.7	255.49	254.50	-11.7	88,426	-0.01%
2023/10/05	4.1	250.49	6	250.50	249.50	-1.9	89,090	0.00%
2023/10/04	13.7	244.67	14	248.43	250.50	-0.3	89,611	0.00%
2023/10/03	16	252.44	10	249.90	248.50	6	89,389	0.01%
2023/10/02	10	253.55	48.1	252.99	254.50	-38.1	89,443	-0.04%
2023/09/28	11	239.23	32.6	239.63	239.50	-21.6	88,794	-0.02%
2023/09/27	5.1	225.28	14	228.18	230.00	-8.9	88,251	-0.01%
2023/09/26	7.5	226.41	8.2	229.27	221.50	-0.7	89,321	0.00%
2023/09/25	16	225.94	6.6	226.67	226.00	9.4	89,730	0.01%
2023/09/22	4.4	219.32	14	219.21	227.50	-9.6	90,057	-0.01%
2023/09/21	10.1	214.20	14	215.54	219.00	-3.9	89,695	0.00%
2023/09/20	19.1	222.40	15	223.33	218.50	4.1	89,452	0.00%
2023/09/19	28	221.78	20	222.00	219.00	8	89,328	0.01%
2023/09/18	39.7	223.01	9	222.94	222.50	30.7	89,526	0.03%
2023/09/15	5	235.60	8	235.44	233.00	-3	89,805	0.00%
2023/09/14	7	233.14	16.2	235.28	235.00	-9.2	90,100	-0.01%
2023/09/13	2	226.50	17	226.59	228.50	-15	89,894	-0.02%
2023/09/12	16.2	224.23	47	224.37	224.00	-30.8	90,275	-0.03%
2023/09/11	104.6	227.89	47.2	228.70	228.00	57.4	90,321	0.06%	大買/
2023/09/08	27.3	247.59	51	244.81	242.00	-23.7	89,396	-0.03%
2023/09/07	8	250.63	5	250.70	252.00	3	89,743	0.00%
2023/09/06	3	252.00	10.1	250.20	254.00	-7.1	90,599	-0.01%
2023/09/05	38.1	244.45	38	244.51	245.00	0.1	91,085	0.00%
2023/09/04	16.1	241.12	21	242.83	246.00	-4.9	91,314	-0.01%
2023/09/01	29.1	247.24	14	244.07	240.50	15.1	91,706	0.02%
2023/08/31	15	247.10	21	249.69	253.50	-6	91,236	-0.01%
2023/08/30	19	249.37	58.5	252.73	248.50	-39.5	90,591	-0.04%
2023/08/29	6.2	242.66	9.1	244.06	244.50	-3	90,942	0.00%
2023/08/28	32.3	237.92	26	237.92	238.00	6.3	90,549	0.01%
2023/08/25	45.8	248.19	35.3	247.29	244.00	10.5	89,971	0.01%
2023/08/24	54.9	272.59	61.4	272.84	262.50	-6.5	89,193	-0.01%
2023/08/23	28.1	259.98	22	258.27	262.00	6.1	87,260	0.01%
2023/08/22	59.1	262.46	66.9	262.02	258.50	-7.8	87,016	-0.01%
2023/08/21	84	256.28	61	252.55	250.50	23	85,971	0.03%
2023/08/18	51.4	262.92	46.4	262.97	256.00	5	84,870	0.01%
2023/08/17	51.7	271.11	42.1	271.11	272.50	9.7	82,775	0.01%
2023/08/16	81	264.38	89.6	256.15	270.00	-8.6	80,862	-0.01%
2023/08/15	149	248.50	123	252.50	246.50	26	79,538	0.03%	大買/大賣/
2023/08/14	107.3	236.98	87	238.12	239.00	20.3	78,326	0.03%	大買/
2023/08/11	16	219.50	29	221.10	223.50	-13	76,339	-0.02%
2023/08/10	53.4	214.01	27.1	213.98	210.50	26.3	75,438	0.03%
2023/08/09	174.2	233.74	176	240.40	233.50	-1.8	74,419	0.00%	大買/大賣/
2023/08/08	24.1	240.33	42	242.15	240.00	-17.9	73,812	-0.02%
2023/08/07	26.2	229.15	22.4	234.03	242.00	3.8	71,937	0.01%
2023/08/04	45	219.04	64.5	216.81	220.00	-19.5	69,993	-0.03%
2023/08/02	264.7	215.62	58	218.68	213.50	206.7	67,966	0.30%	大買/鉅額交易
2023/08/01	29.1	228.87	40.1	230.35	237.00	-11	65,423	-0.02%
2023/07/31	82.4	256.19	79	258.37	238.50	3.4	63,535	0.01%
2023/07/28	18.1	254.33	14.1	259.70	264.50	4	61,693	0.01%
2023/07/27	105	256.32	216	261.56	252.50	-111	60,469	-0.18%	大買/大賣/鉅額交易
2023/07/26	75	255.76	29.1	252.80	258.50	45.9	59,344	0.08%
2023/07/25	148.2	251.55	182	259.13	248.50	-33.8	57,365	-0.06%	大買/大賣/
2023/07/24	28.3	238.17	34.4	238.04	248.50	-6.1	54,899	-0.01%
2023/07/21	138.1	222.45	30	218.98	226.00	108.1	53,038	0.20%	大買/鉅額交易
2023/07/20	61.3	209.61	68	204.56	211.00	-6.7	50,949	-0.01%
2023/07/19	11.2	207.02	118	204.08	198.00	-106.8	49,580	-0.22%	大賣/鉅額交易
2023/07/18	122	201.54	114	205.32	201.50	8	48,483	0.02%	大買/大賣/
2023/07/17	24.1	197.56	11	195.00	196.00	13.1	46,854	0.03%
2023/07/14	37	197.12	26	199.23	198.00	11	46,301	0.02%
2023/07/13	10	198.10	19.3	197.87	195.00	-9.3	43,961	-0.02%
2023/07/12	17	182.47	13	184.73	187.50	4	42,336	0.01%
2023/07/11	1	171.50	7.1	171.43	173.00	-6.1	41,377	-0.01%
2023/07/10	8	162.31	2	162.28	162.50	6	40,607	0.01%
2023/07/07	2	162.25	1	161.00	160.50	1	40,324	0.00%
2023/07/06	28	170.35	21	165.10	165.00	7	39,670	0.02%
2023/07/05	3	166.67	6	167.50	169.50	-3	38,862	-0.01%
2023/07/04	31.1	170.07	10	168.25	170.50	21.1	38,150	0.06%
2023/07/03	27	159.85	7	160.21	160.50	20	36,644	0.05%
2023/06/30	24	150.73	5	151.10	152.00	19	35,650	0.05%
2023/06/29	0	0.00	2	145.00	146.50	-2	34,853	-0.01%
2023/06/28	0	0.00	1	145.00	144.00	-1	34,515	0.00%
2023/06/27	9	141.83	66	140.95	141.50	-57	34,041	-0.17%
2023/06/26	19	145.47	4	146.63	146.50	15	33,402	0.04%
2023/06/21	7	149.86	19	150.26	151.50	-12	32,802	-0.04%
2023/06/20	20	145.75	8	144.81	145.00	12	31,932	0.04%
2023/06/19	8	148.25	4	149.50	150.00	4	31,097	0.01%
2023/06/16	13	147.00	7	146.57	149.00	6	30,599	0.02%
2023/06/15	19	146.92	8.3	146.49	147.00	10.7	29,704	0.04%
2023/06/14	6	139.50	4	138.25	140.00	2	28,915	0.01%
2023/06/13	3	136.33	6.2	137.42	138.00	-3.2	28,425	-0.01%
2023/06/12	15	131.97	2	128.50	129.00	13	27,351	0.05%
2023/06/09	9	129.28	12.1	129.95	131.50	-3.1	26,069	-0.01%
2023/06/08	7	120.86	1	121.50	120.00	6	24,925	0.02%
2023/06/07	1	125.00	8.6	122.66	125.00	-7.6	24,375	-0.03%
2023/06/06	6	117.67	3	117.50	118.50	3	23,329	0.01%
2023/06/05	45	116.52	7	117.29	117.00	38	22,912	0.17%
2023/06/02	6	119.08	10.4	119.15	118.00	-4.4	22,448	-0.02%
2023/06/01	10	114.30	8.1	114.75	115.00	1.9	21,303	0.01%
2023/05/31	5.1	116.95	11	116.09	116.50	-5.9	20,850	-0.03%
2023/05/30	16	117.41	6	115.58	115.00	10	19,902	0.05%
2023/05/29	14.2	114.21	1	113.00	114.00	13.2	18,759	0.07%
2023/05/26	10.3	116.05	1	115.50	115.50	9.3	18,208	0.05%
2023/05/25	5	112.70	11	112.59	113.50	-6	17,433	-0.03%
2023/05/24	3	105.50	3	107.00	105.50	0	16,667	0.00%
2023/05/23	2	104.50	3	106.50	107.00	-1	16,366	-0.01%
2023/05/22	5	106.80	3	106.00	106.00	2	15,908	0.01%
2023/05/19	4	106.25	18	107.94	109.00	-14	15,394	-0.09%
2023/05/18	1	102.00	7.1	102.35	102.50	-6.1	14,591	-0.04%
2023/05/17	7	99.51	7	100.93	100.50	0	14,096	0.00%
2023/05/16	9	100.00	12	100.76	101.00	-3	13,567	-0.02%
2023/05/15	13.1	98.18	12	97.77	97.60	1.1	12,703	0.01%
2023/05/12	4.1	100.12	105.3	97.03	101.50	-101.3	11,907	-0.85%	大賣/鉅額交易
2023/05/11	0	0.00	11	92.79	92.30	-11	10,758	-0.10%
2023/05/10	1	91.70	0	0.00	91.70	1	10,579	0.01%
2023/05/09	5	91.70	46	92.22	91.80	-41	10,482	-0.39%
2023/05/08	15	90.57	6.5	90.58	90.40	8.5	10,272	0.08%
2023/05/05	0	0.00	1	90.10	89.60	-1	10,114	-0.01%
2023/05/04	0.2	88.60	1	89.00	89.00	-0.8	9,936	-0.01%
2023/05/03	6	89.00	2	88.50	89.30	4	9,740	0.04%
2023/05/02	1	89.90	5	89.60	89.60	-4	9,567	-0.04%
2023/04/28	1	85.90	2	85.95	85.90	-1	9,161	-0.01%
2023/04/27	3	84.37	3.3	85.12	85.30	-0.3	9,114	0.00%
2023/04/26	0.3	82.90	10	82.74	83.10	-9.7	9,007	-0.11%
2023/04/25	1	83.40	0	0.00	83.70	1	8,884	0.01%
2023/04/21	1	85.80	10	83.90	84.30	-9	8,678	-0.10%
2023/04/20	1	86.10	2	85.05	85.50	-1	8,588	-0.01%
2023/04/19	0	0.00	4	85.20	86.00	-4	8,544	-0.05%
2023/04/18	1	81.70	2	81.95	82.60	-1	8,126	-0.01%
2023/04/17	2.1	80.60	0	0.00	81.30	2.1	8,029	0.03%
2023/04/14	57.2	81.61	10	81.35	81.80	47.2	7,858	0.60%
2023/04/13	11	89.43	0	0.00	89.30	11	7,331	0.15%
2023/04/12	1	90.90	4	91.00	90.90	-3	7,028	-0.04%
2023/04/11	0	0.00	1	89.90	90.60	-1	6,814	-0.01%
2023/03/30	3	88.90	0	88.60	89.00	3	6,513	0.05%
2023/03/29	0	0.00	3	88.00	88.00	-3	6,808	-0.04%
2023/03/27	1	87.00	3	87.50	87.50	-2	7,343	-0.03%
2023/03/24	1	86.80	2	87.40	87.50	-1	7,684	-0.01%
2023/03/16	1	83.20	0	0.00	82.80	1	7,259	0.01%
2023/03/13	0	0.00	0	80.90	81.60	0	7,218	0.00%
2023/03/06	0	0.00	1	81.10	81.70	-1	7,246	-0.01%
2023/03/02	0.1	79.80	3	80.43	80.50	-3	7,327	-0.04%
2023/03/01	1	78.50	0	0.00	79.80	1	7,324	0.01%
2023/02/24	1	80.70	16	80.77	80.10	-15	7,308	-0.21%
2023/02/22	1	79.10	0	0.00	79.20	1	7,261	0.01%
2023/02/21	0	79.90	0	0.00	79.90	0	7,343	0.00%
2023/02/20	0.1	79.20	0.5	79.50	79.60	-0.5	7,424	-0.01%
2023/02/16	0	0.00	5	79.00	78.90	-5	7,849	-0.06%
2023/02/15	4	78.88	0	0.00	78.50	4	7,964	0.05%
2023/02/14	0.1	78.50	0	0.00	78.80	0.1	7,991	0.00%
2023/02/09	1	77.70	0	0.00	77.50	1	8,126	0.01%
2023/02/08	15	77.80	2	78.05	77.50	13	8,176	0.16%
2023/02/07	0	0.00	1	76.80	77.80	-1	8,180	-0.01%
2023/02/06	1	76.80	2	76.10	76.40	-1	8,210	-0.01%
2023/02/03	0	0.00	30	76.00	76.10	-30	8,282	-0.36%
2023/01/31	0	0.00	10	76.00	74.70	-10	8,321	-0.12%
2023/01/17	0	0.00	1	75.00	75.00	-1	8,206	-0.01%
2023/01/16	1	74.00	0	0.00	74.10	1	8,183	0.01%
2023/01/11	1	74.10	0	0.00	73.60	1	8,381	0.01%
2023/01/09	0	0.00	1.1	73.45	73.60	-1.1	8,609	-0.01%
2023/01/05	2.1	71.41	0	0.00	71.20	2.1	8,603	0.02%
2023/01/04	0.1	72.20	0	0.00	72.10	0.1	8,605	0.00%
2022/12/30	0	0.00	3	72.13	72.30	-3	8,663	-0.03%
2022/12/20	1.1	71.10	0	0.00	70.20	1.1	8,334	0.01%
2022/12/16	3.1	71.33	0	0.00	72.00	3.1	7,698	0.04%
2022/12/15	0.1	72.80	0	0.00	72.60	0.1	7,382	0.00%
2022/12/14	0	0.00	2	72.80	72.80	-2	7,445	-0.03%
2022/12/12	18	72.41	0	0.00	72.50	18	7,526	0.24%
2022/12/06	0.1	72.80	0	0.00	72.50	0.1	7,730	0.00%
2022/12/05	1	72.00	2	72.40	73.60	-1	7,726	-0.01%
2022/12/02	1.1	71.52	0	0.00	72.10	1.1	7,649	0.01%
2022/12/01	10	72.20	0	0.00	72.20	10	7,641	0.13%
2022/11/30	0.1	71.70	0	0.00	71.60	0.1	7,637	0.00%
2022/11/28	0.2	70.80	0	0.00	70.50	0.2	7,622	0.00%
2022/11/23	2	71.00	3	70.83	70.70	-1	7,575	-0.01%
2022/11/22	1.1	69.81	0	70.40	70.60	1	7,590	0.01%
2022/11/21	0.3	70.80	0	0.00	70.50	0.3	7,604	0.00%
2022/11/18	2	71.20	1	71.30	71.50	1	7,580	0.01%
2022/11/17	10	70.60	0	0.00	70.90	10	7,510	0.13%
2022/11/16	5.1	71.72	5	71.30	71.30	0.1	7,410	0.00%
2022/11/15	20	72.10	2.1	72.21	72.40	17.9	7,344	0.24%
2022/11/11	1	70.30	1	70.00	70.50	0	7,022	0.00%
2022/11/10	0.1	68.70	0	0.00	68.10	0.1	6,978	0.00%
2022/11/08	1	68.80	0	0.00	68.10	1	7,302	0.01%
2022/11/04	0.2	66.90	0	0.00	66.70	0.2	7,204	0.00%
2022/11/03	4.1	66.80	4	66.80	66.80	0.1	7,201	0.00%
2022/11/02	5	66.78	4	67.40	67.30	1	7,170	0.01%
2022/11/01	1.1	66.91	0	0.00	67.00	1.1	7,129	0.01%
2022/10/31	0.1	68.00	0	0.00	68.40	0.1	7,068	0.00%
2022/10/28	1	67.80	1	68.20	67.70	0	7,089	0.00%
2022/10/27	0.1	68.60	0	0.00	68.10	0.1	7,145	0.00%
2022/10/20	1.1	68.89	0	0.00	70.00	1.1	7,496	0.01%
2022/10/18	1.1	70.04	0	0.00	70.70	1.1	7,313	0.01%
2022/10/13	1	72.50	0	0.00	72.50	1	7,278	0.01%
2022/10/11	0	0.00	1	73.20	73.00	-1	7,327	-0.01%
2022/10/07	2	74.85	0	0.00	74.80	2	7,235	0.03%
2022/10/03	20	74.75	20	74.40	74.20	0	7,175	0.00%
2022/09/28	0	0.00	10	77.20	77.70	-10	7,308	-0.14%
2022/09/27	1	76.80	0	0.00	77.00	1	7,288	0.01%
2022/09/26	0.1	76.70	0	0.00	76.50	0.1	7,296	0.00%
2022/09/23	2.1	77.40	0	0.00	77.30	2.1	7,303	0.03%
2022/09/22	21.1	77.09	10	77.50	79.00	11.1	7,377	0.15%
2022/09/20	2	79.60	0	0.00	79.30	2	7,222	0.03%
2022/09/08	0	0.00	10	79.50	79.80	-10	6,982	-0.14%
2022/09/06	0	0.00	1	79.40	79.50	-1	6,985	-0.01%
2022/09/02	0	0.00	1	77.90	77.90	-1	6,956	-0.01%
2022/09/01	0.1	78.00	0	0.00	78.10	0.1	6,962	0.00%
2022/08/16	2	78.10	0	0.00	78.40	2	7,123	0.03%
2022/08/15	6	77.97	0	0.00	77.80	6	7,028	0.09%
2022/08/08	0	0.00	1	79.00	79.70	-1	7,586	-0.01%
2022/08/04	5	78.80	10	78.50	78.30	-5	7,636	-0.07%
2022/08/03	0	0.00	0.1	78.30	78.50	-0.1	7,635	0.00%
2022/08/02	1	78.30	0	0.00	78.70	1	7,614	0.01%
2022/07/29	9	84.60	2	84.45	84.60	7	7,400	0.09%
2022/07/22	0	0.00	1	82.50	83.00	-1	7,161	-0.01%
2022/07/21	0	0.00	6	83.32	83.70	-6	7,118	-0.08%
2022/07/19	0	0.00	1	81.90	81.10	-1	7,122	-0.01%
2022/07/18	5	79.20	1.1	79.15	80.70	4	7,182	0.05%
2022/07/15	0.1	79.90	0	80.70	79.70	0	7,198	0.00%
2022/07/14	0	0.00	1	80.30	80.30	-1	7,338	-0.01%
2022/07/12	0	77.00	0	0.00	76.80	0	7,326	0.00%
2022/07/11	1	78.10	0	0.00	78.00	1	7,300	0.01%
2022/07/08	1	76.70	0	0.00	76.20	1	7,356	0.01%
2022/07/06	26	76.49	25	75.20	75.00	1	7,233	0.01%
2022/07/05	0	0.00	1	80.30	79.50	-1	7,190	-0.01%
2022/07/04	0	0.00	11	80.18	79.20	-11	7,258	-0.15%
2022/06/30	0	0.00	1.1	80.23	79.80	-1.1	7,404	-0.01%
2022/06/28	0	0.00	0.1	81.00	80.90	-0.1	7,659	0.00%
2022/06/27	0	0.00	0.1	80.90	80.80	-0.1	7,836	0.00%
2022/06/24	0.1	80.30	0.1	80.50	80.40	-0.1	7,870	0.00%
2022/06/23	0	0.00	0.2	80.00	80.00	-0.2	7,891	0.00%
2022/06/21	1	79.70	0	0.00	80.60	1	7,842	0.01%
2022/06/20	1	78.90	0.1	79.20	78.90	0.9	7,806	0.01%
2022/06/15	0	0.00	0.1	80.20	80.00	-0.1	7,838	0.00%
2022/06/14	0	0.00	0.2	79.74	79.90	-0.2	7,954	0.00%
2022/06/13	0.1	79.00	0	0.00	79.30	0.1	8,014	0.00%
2022/06/10	0	0.00	1	80.90	80.40	-1	7,997	-0.01%
2022/06/07	1	79.70	0	0.00	80.00	1	8,126	0.01%
2022/06/02	2	79.00	0	0.00	79.10	2	8,344	0.02%
2022/06/01	0	0.00	3.1	80.00	79.90	-3.1	8,428	-0.04%
2022/05/31	0	0.00	1.1	79.34	79.60	-1.1	8,436	-0.01%
2022/05/30	0	0.00	2.1	79.00	79.10	-2.1	8,301	-0.03%
2022/05/27	0	0.00	2	77.30	77.20	-2	8,252	-0.02%
2022/05/26	5	76.38	5	76.54	76.70	0	8,252	0.00%
2022/05/25	0	0.00	1	75.90	75.70	-1	8,329	-0.01%
2022/05/24	2.1	75.55	0	0.00	75.00	2.1	8,479	0.02%
2022/05/23	5.1	75.30	1	75.40	75.50	4.1	8,400	0.05%
2022/05/20	1	74.60	1	75.30	74.50	0	8,389	0.00%
2022/05/19	1.1	74.70	0	0.00	75.10	1.1	8,312	0.01%
2022/05/18	4.1	75.33	1	75.60	75.70	3.1	8,208	0.04%
2022/05/17	2.5	75.70	0	0.00	75.40	2.5	8,051	0.03%
2022/05/16	3.4	77.47	0	0.00	76.40	3.4	7,882	0.04%
2022/05/12	0	0.00	1	81.80	82.10	-1	7,552	-0.01%
2022/05/09	13	84.00	10	85.11	84.90	3	7,633	0.04%
2022/05/06	1	85.40	1	85.80	85.60	0	7,668	0.00%
2022/05/05	1	86.00	0.1	85.90	85.50	0.9	7,688	0.01%
2022/05/04	0	0.00	50	84.26	85.20	-50	7,699	-0.65%
2022/04/29	1	83.60	0	0.00	83.80	1	7,810	0.01%
2022/04/26	2	83.50	0	0.00	83.90	2	8,007	0.02%
2022/04/22	40	84.11	2	84.10	84.50	38	7,911	0.48%
2022/04/21	10.1	85.20	0	0.00	84.60	10.1	7,849	0.13%
2022/04/20	31	84.52	0	0.00	85.80	31	7,859	0.39%
2022/04/15	1	85.30	0	0.00	85.90	1	7,812	0.01%
2022/04/11	1	86.00	0	0.00	85.60	1	7,899	0.01%
2022/04/07	5	86.50	0	0.00	86.00	5	7,870	0.06%
2022/04/06	12	86.72	0	0.00	87.00	12	7,908	0.15%
2022/04/01	26.1	86.47	0	0.00	86.50	26.1	8,054	0.32%
2022/03/31	1.1	88.55	10	88.70	88.30	-8.9	7,848	-0.11%
2022/03/30	10.1	89.70	0	0.00	89.60	10.1	7,671	0.13%
2022/03/29	0.1	90.97	13	90.90	91.30	-12.9	7,505	-0.17%
2022/03/24	1	91.50	0	0.00	91.80	1	7,619	0.01%
2022/03/23	0	0.00	0.5	92.20	92.70	-0.5	7,703	-0.01%
2022/03/22	0.1	91.50	0	0.00	91.40	0.1	7,769	0.00%
2022/03/18	0	0.00	1	92.00	92.50	-1	7,772	-0.01%
2022/03/17	2	92.35	0	0.00	92.40	2	7,714	0.03%
2022/03/15	0	0.00	1	91.20	91.00	-1	7,586	-0.01%
2022/03/10	0	0.00	3.2	92.89	92.60	-3.2	7,640	-0.04%
2022/03/09	0.2	89.70	0	0.00	89.10	0.2	7,563	0.00%
2022/03/04	0	0.00	9	93.00	92.90	-9	7,407	-0.12%
2022/03/02	0	0.00	12	92.70	93.20	-12	7,441	-0.16%
2022/02/25	0.1	92.00	0	0.00	92.90	0.1	7,351	0.00%
2022/02/24	0.2	92.46	0	0.00	91.90	0.2	7,291	0.00%
2022/02/22	0.1	93.40	0.1	93.10	94.80	0.1	7,251	0.00%
2022/02/18	0	0.00	16	94.02	94.30	-16	7,274	-0.22%
2022/02/15	5	92.40	0	0.00	92.40	5	7,737	0.06%
2022/02/14	0.1	92.50	2	92.50	92.60	-1.9	7,744	-0.02%
2022/02/11	10.1	93.90	0	0.00	93.80	10.1	7,869	0.13%
2022/02/10	0.1	94.70	0	0.00	95.00	0.1	7,888	0.00%
2022/02/07	1	93.50	1	93.70	93.70	0	7,801	0.00%
2022/01/24	0	0.00	4	93.05	94.00	-4	7,671	-0.05%
2022/01/20	1	92.90	0	0.00	92.80	1	7,494	0.01%
2022/01/19	29	93.01	0	0.00	93.40	29	7,398	0.39%
2022/01/18	9.1	93.40	0	0.00	93.40	9.1	7,371	0.12%
2022/01/14	0.1	91.80	0	0.00	92.50	0.1	7,282	0.00%
2022/01/13	1	91.50	0	0.00	92.20	1	7,243	0.01%
2022/01/11	0	0.00	5	91.40	92.10	-5	7,183	-0.07%
2022/01/10	3	92.23	0	0.00	92.50	3	7,108	0.04%
2022/01/06	1	92.30	1	92.60	93.30	0	7,039	0.00%
2022/01/04	2	93.10	0	0.00	93.50	2	6,997	0.03%
2022/01/03	0.1	93.80	139	94.55	93.70	-138.9	6,912	-2.01%	大賣/鉅額交易
2021/12/30	0	0.00	192	95.10	94.70	-192	6,892	-2.79%	大賣/鉅額交易
2021/12/29	160	94.38	0	0.00	94.60	160	6,822	2.35%	大買/鉅額交易
2021/12/28	177	94.31	10	93.96	94.70	167	6,688	2.50%	大買/鉅額交易
2021/12/23	0	0.00	0.2	90.00	90.30	-0.2	6,459	0.00%
2021/12/22	0	89.80	0	0.00	90.00	0	6,490	0.00%
2021/12/20	1	88.20	0	0.00	87.80	1	6,421	0.02%
2021/12/17	0.1	88.90	3	89.17	88.90	-2.9	6,429	-0.05%
2021/12/16	0	0.00	15	90.10	90.10	-15	6,493	-0.23%
2021/12/15	3	88.93	0	0.00	88.80	3	6,545	0.05%
2021/12/14	2.1	89.28	0	0.00	89.30	2.1	6,669	0.03%
2021/12/13	1	89.00	0	89.00	88.70	1	6,598	0.02%
2021/12/10	0	0.00	2	89.63	89.30	-2	6,574	-0.03%
2021/12/09	1	89.20	0	0.00	89.00	1	6,519	0.02%
2021/12/08	0	0.00	15	89.00	88.40	-15	6,494	-0.23%
2021/12/06	10	88.00	2.1	88.00	87.30	7.9	6,462	0.12%
2021/12/03	0	0.00	1	88.30	87.80	-1	6,465	-0.02%
2021/12/02	1	87.00	0	0.00	87.90	1	6,415	0.02%
2021/11/29	0.1	86.60	1.1	86.56	86.60	-1	6,121	-0.02%
2021/11/26	1	87.50	1	87.60	86.60	0	6,109	0.00%
2021/11/25	0.1	87.60	0	0.00	88.00	0.1	6,188	0.00%
2021/11/24	1	87.10	1	87.00	87.00	0	6,214	0.00%
2021/11/23	1	87.00	5	86.68	87.60	-4	6,215	-0.06%
2021/11/19	1	87.20	0	0.00	86.90	1	6,152	0.02%
2021/11/18	12	88.00	0	0.00	88.30	12	6,090	0.20%
2021/11/17	0	0.00	1	87.60	88.50	-1	6,087	-0.02%
2021/11/16	0	0.00	3.5	87.93	88.60	-3.5	6,057	-0.06%
2021/11/15	1.5	85.70	22.5	85.45	86.00	-21	5,885	-0.36%
2021/11/12	0.5	83.10	5	83.10	83.00	-4.5	5,764	-0.08%
2021/11/11	2	82.55	0	0.00	82.50	2	5,807	0.03%
2021/11/10	0	0.00	1.7	83.25	82.80	-1.7	5,945	-0.03%
2021/11/09	0.7	81.30	0	0.00	81.10	0.7	5,960	0.01%
2021/11/08	2	81.40	3	81.23	81.50	-1	5,963	-0.02%
2021/11/05	0	0.00	0	79.70	80.00	0	5,955	0.00%
2021/11/02	0	0.00	0.1	79.20	79.20	-0.1	6,033	0.00%
2021/11/01	0	0.00	30	78.60	78.50	-30	6,062	-0.49%
2021/10/28	30	78.90	0	0.00	78.90	30	6,376	0.47%
2021/10/26	0	0.00	0	79.10	79.20	0	6,656	0.00%
2021/10/22	2	78.30	0	0.00	78.30	2	6,850	0.03%
2021/10/21	0	78.40	0	0.00	77.90	0	7,033	0.00%
2021/10/19	0	0.00	2	79.20	79.40	-2	7,685	-0.03%
2021/10/18	0	0.00	3	79.00	78.90	-3	7,828	-0.04%
2021/10/05	2	77.30	3	77.30	77.10	-1	8,422	-0.01%
2021/10/04	1	77.40	0	0.00	77.30	1	8,509	0.01%
2021/10/01	2	77.00	0	0.00	77.00	2	8,569	0.02%
2021/09/30	1	76.20	2	77.25	77.50	-1	8,565	-0.01%
2021/09/29	1	76.80	2	76.80	76.70	-1	8,640	-0.01%
2021/09/28	2	77.50	0	77.80	77.50	2	8,704	0.02%
2021/09/24	1	78.60	0	0.00	78.40	1	8,891	0.01%
2021/09/23	0.1	79.00	5	78.94	79.50	-5	8,853	-0.06%
2021/09/22	1	75.80	1	76.90	78.40	0	8,773	0.00%
2021/09/17	0	0.00	5	77.20	77.90	-5	8,694	-0.06%
2021/09/15	0	0.00	1	76.40	75.90	-1	8,810	-0.01%
2021/09/13	2	74.60	0	0.00	75.20	2	9,109	0.02%
2021/09/10	7.1	74.56	0	0.00	74.90	7.1	9,193	0.08%
2021/09/09	1	75.30	2	76.25	76.00	-1	9,279	-0.01%
2021/09/08	4.1	76.40	2	76.70	76.20	2.1	9,445	0.02%
2021/09/07	0.1	77.30	3	76.87	76.90	-3	9,584	-0.03%
2021/09/03	1	77.10	0	0.00	77.40	1	9,797	0.01%
2021/09/02	1	77.70	0	0.00	77.10	1	9,933	0.01%
2021/08/31	0	0.00	3	78.23	78.40	-3	10,194	-0.03%
2021/08/30	0	0.00	3	77.27	77.50	-3	10,180	-0.03%
2021/08/27	0	0.00	2	76.60	76.80	-2	10,249	-0.02%
2021/08/26	0.1	76.60	0	0.00	76.30	0.1	10,407	0.00%
2021/08/24	0	0.00	6	76.70	76.70	-6	10,639	-0.06%
2021/08/23	1	75.90	4	76.15	75.90	-3	10,719	-0.03%
2021/08/20	1	75.30	1.1	76.09	75.60	-0.1	10,840	0.00%
2021/08/19	4	74.80	1	74.90	74.90	3	11,356	0.03%
2021/08/18	0	0.00	1.1	74.68	75.20	-1.1	11,484	-0.01%
2021/08/16	6	72.83	2	73.35	73.20	4	11,444	0.03%
2021/08/13	5.1	74.01	1	73.80	73.70	4.1	11,420	0.04%
2021/08/12	4	75.83	2.1	75.81	76.00	2	11,377	0.02%
2021/08/11	6	76.35	2.1	76.36	76.40	3.9	11,433	0.03%
2021/08/10	0.1	77.50	0	0.00	77.10	0.1	11,563	0.00%
2021/08/09	0	0.00	1	77.30	77.50	-1	11,738	-0.01%
2021/08/06	3	76.63	1	76.90	77.10	2	11,850	0.02%
2021/08/05	5.1	76.60	4	76.28	76.40	1.1	12,015	0.01%
2021/08/04	8	76.54	2	76.20	76.20	6	12,291	0.05%
2021/08/03	10.1	76.95	0	0.00	77.40	10.1	12,231	0.08%
2021/08/02	0	0.00	0.1	78.30	78.00	-0.1	12,165	0.00%
2021/07/30	2.1	77.80	0	0.00	77.30	2.1	12,196	0.02%
2021/07/29	1.1	78.52	0	0.00	78.40	1.1	12,203	0.01%
2021/07/28	4	78.73	0	0.00	79.00	4	12,184	0.03%
2021/07/27	2.1	79.76	0	0.00	80.40	2.1	12,188	0.02%
2021/07/26	32.1	80.84	0	0.00	80.90	32.1	12,102	0.26%
2021/07/23	8	89.51	2	89.30	89.40	6	11,689	0.05%
2021/07/22	5	89.86	1	89.80	90.00	4	11,501	0.03%
2021/07/21	1	91.30	3	90.00	90.30	-2	11,469	-0.02%
2021/07/19	2	90.05	0.1	90.90	90.70	2	11,315	0.02%
2021/07/16	2.2	89.98	2.1	90.07	91.40	0.2	11,385	0.00%
2021/07/15	7.2	89.31	0	0.00	89.40	7.2	11,377	0.06%
2021/07/14	2.6	90.58	2	90.00	89.90	0.6	11,334	0.01%
2021/07/13	2	91.40	5	91.74	91.80	-3	11,261	-0.03%
2021/07/12	0	0.00	5	91.08	91.30	-5	11,292	-0.04%
2021/07/09	5	90.60	5.1	90.50	90.50	-0.1	11,276	0.00%
2021/07/08	0	0.00	1	90.90	90.60	-1	11,313	-0.01%
2021/07/07	3	89.47	0.1	89.70	89.50	3	11,381	0.03%
2021/07/06	2.1	90.14	0	0.00	89.50	2.1	11,376	0.02%
2021/07/05	4	90.45	0.1	90.50	90.20	4	11,361	0.03%
2021/07/02	1	88.50	5	89.18	88.90	-4	11,314	-0.04%
2021/07/01	1	88.50	2	88.10	88.20	-1	11,283	-0.01%
2021/06/30	3	87.60	1	87.50	87.50	2	11,193	0.02%
2021/06/29	1.1	86.81	1	86.70	86.90	0.1	11,209	0.00%
2021/06/28	0.1	87.40	2	87.50	87.70	-2	11,449	-0.02%
2021/06/25	0	0.00	3	87.40	87.30	-3	11,570	-0.03%
2021/06/24	3	86.53	1	86.80	86.80	2	11,637	0.02%
2021/06/22	7	86.19	13	86.18	86.20	-6	11,458	-0.05%
2021/06/18	10.2	87.50	0	0.00	87.00	10.2	11,370	0.09%
2021/06/17	5	87.00	3	87.70	87.60	2	11,245	0.02%
2021/06/16	6	88.03	1	88.20	88.30	5	11,237	0.04%
2021/06/15	3.4	86.93	2	87.60	87.10	1.4	11,287	0.01%
2021/06/11	0	0.00	2	85.90	86.00	-2	11,244	-0.02%
2021/06/10	4.1	85.35	0	0.00	85.10	4.1	11,254	0.04%
2021/06/09	9.2	85.64	0	0.00	85.10	9.2	11,197	0.08%
2021/06/08	4.1	86.89	0.1	87.30	86.70	4.1	11,121	0.04%
2021/06/07	0.1	87.10	0	0.00	87.00	0.1	11,106	0.00%
2021/06/04	1	87.10	0.4	87.40	87.10	0.6	11,104	0.01%
2021/06/03	2.1	88.11	1	87.70	87.80	1.1	11,145	0.01%
2021/06/02	0.1	89.54	0	0.00	88.40	0.1	11,093	0.00%
2021/05/31	3	88.73	0	0.00	89.70	3	11,062	0.03%
2021/05/28	1	87.00	1	87.70	87.90	0	11,048	0.00%
2021/05/27	1.1	87.55	0	0.00	87.40	1.1	10,966	0.01%
2021/05/26	2	87.10	1	87.60	87.20	1	10,593	0.01%
2021/05/25	0.1	88.50	0	0.00	87.90	0.1	10,510	0.00%
2021/05/21	4	89.80	0	0.00	88.80	4	10,477	0.04%
2021/05/19	1	90.00	0	0.00	89.50	1	10,440	0.01%
2021/05/17	0	0.00	4	88.23	88.30	-4	10,558	-0.04%
2021/05/14	1.1	92.00	0	0.00	90.30	1.1	10,414	0.01%
2021/05/12	0	0.00	3	87.87	87.90	-3	10,164	-0.03%
2021/05/11	0	92.20	1	92.40	91.50	-1	10,012	-0.01%
2021/05/10	0	0.00	0	95.00	94.50	0	9,947	0.00%
2021/05/07	0	0.00	0	94.70	95.40	0	10,007	0.00%
2021/05/06	2	92.30	0	0.00	93.00	2	10,012	0.02%
2021/05/05	10	94.70	10	94.20	94.10	0	9,907	0.00%
2021/05/04	2	95.35	0	0.00	94.30	2	9,895	0.02%
2021/05/03	0	0.00	3	96.80	96.20	-3	9,850	-0.03%
2021/04/29	0	0.00	4	98.35	98.40	-4	9,793	-0.04%
2021/04/28	0.2	97.40	5	97.30	97.60	-4.8	9,796	-0.05%
2021/04/27	5.7	97.39	1	99.30	97.40	4.7	9,875	0.05%
2021/04/26	0.3	98.23	2	98.40	98.80	-1.7	9,825	-0.02%
2021/04/23	1	97.20	1	98.60	97.60	0	9,893	0.00%
2021/04/22	1	97.00	2	97.30	97.20	-1	9,913	-0.01%
2021/04/21	1	97.70	0	0.00	97.80	1	9,885	0.01%
2021/04/20	5.2	97.84	0	0.00	98.00	5.2	9,976	0.05%
2021/04/19	1	97.30	0	0.00	97.30	1	9,987	0.01%
2021/04/15	11.1	95.85	0	0.00	95.90	11.1	10,014	0.11%
2021/04/14	1	96.70	3.1	95.72	96.00	-2.1	10,014	-0.02%
2021/04/13	3.2	95.70	0	0.00	95.90	3.2	10,058	0.03%
2021/04/12	5.1	98.06	0	0.00	97.40	5.1	10,139	0.05%
2021/04/09	3	98.00	4	97.70	97.90	-1	10,199	-0.01%
2021/04/08	3	99.33	2	98.80	98.80	1	10,104	0.01%
2021/04/07	3.1	99.06	0	0.00	99.00	3.1	10,058	0.03%
2021/04/06	5.1	99.61	1	100.00	99.30	4.1	9,994	0.04%
2021/03/31	3	99.93	2	100.35	98.00	1	9,944	0.01%
2021/03/30	2.1	97.75	2	96.70	99.00	0.1	9,625	0.00%
2021/03/29	1	98.00	2	97.10	98.00	-1	9,494	-0.01%
2021/03/26	1	93.70	1	94.00	94.00	0	9,377	0.00%
2021/03/25	1.1	92.82	1	92.80	93.00	0.1	9,391	0.00%
2021/03/24	0	0.00	2	93.60	93.70	-2	9,444	-0.02%
2021/03/23	2	93.60	2	92.50	93.40	0	9,436	0.00%
2021/03/22	2	90.40	6	90.23	90.80	-4	9,384	-0.04%
2021/03/19	3.1	90.51	0	0.00	89.40	3.1	9,490	0.03%
2021/03/18	1	90.90	4	91.00	91.50	-3	9,412	-0.03%
2021/03/17	1	88.50	0	0.00	88.60	1	9,292	0.01%
2021/03/16	2	89.35	0	0.00	89.50	2	9,331	0.02%
2021/03/15	0	0.00	2	88.80	88.90	-2	9,314	-0.02%
2021/03/12	0	0.00	1	87.40	88.50	-1	9,404	-0.01%
2021/03/11	0	0.00	3	86.70	86.80	-3	9,511	-0.03%
2021/03/10	1	85.70	1	86.40	85.70	0	9,556	0.00%
2021/03/09	3	84.83	1	84.60	85.50	2	9,543	0.02%
2021/03/08	4	85.15	2	86.20	85.00	2	9,506	0.02%
2021/03/05	0	0.00	0	85.50	85.50	0	9,449	0.00%
2021/03/04	1.1	85.05	1	85.00	85.20	0.1	9,598	0.00%
2021/03/03	3	85.60	1	86.80	85.60	2	9,540	0.02%
2021/03/02	1	85.80	2	86.15	86.00	-1	9,484	-0.01%
2021/02/26	4	85.05	0	0.00	85.00	4	9,466	0.04%
2021/02/25	1	85.90	2	86.50	87.00	-1	9,354	-0.01%
2021/02/24	1	86.00	0.2	85.60	85.50	0.9	9,362	0.01%
2021/02/23	3	86.17	2	86.40	86.70	1	9,288	0.01%
2021/02/22	3	87.50	4	87.85	87.30	-1	9,305	-0.01%
2021/02/18	1	89.10	0	0.00	88.90	1	9,557	0.01%
2021/02/17	0	0.00	0.4	88.00	88.70	-0.4	9,739	0.00%
2021/02/03	0	0.00	2	85.80	85.50	-2	9,737	-0.02%
2021/02/02	0	0.00	3	84.40	84.60	-3	9,766	-0.03%
2021/01/29	4.1	82.02	1	82.30	80.70	3.1	9,623	0.03%
2021/01/27	0	0.00	33	84.40	84.10	-33	9,501	-0.35%
2021/01/26	0	0.00	2	83.40	83.00	-2	9,472	-0.02%
2021/01/25	2.2	83.83	0	0.00	84.30	2.2	9,428	0.02%
2021/01/20	1	81.70	2	81.50	81.20	-1	9,356	-0.01%
2021/01/19	0.1	82.70	0	0.00	82.60	0.1	9,215	0.00%
2021/01/18	6	83.12	5	83.20	83.20	1	9,152	0.01%
2021/01/15	0.1	86.00	3	85.63	85.00	-2.9	9,070	-0.03%
2021/01/14	2.1	86.07	0	0.00	85.60	2.1	9,068	0.02%
2021/01/13	2	85.90	0.2	86.50	86.10	1.8	9,146	0.02%
2021/01/12	0	0.00	3.2	84.21	84.90	-3.2	8,981	-0.04%
2021/01/11	2	83.85	0	0.00	84.90	2	8,902	0.02%
2021/01/08	0	0.00	2	84.05	84.60	-2	8,867	-0.02%
2021/01/07	1	84.40	0	0.00	83.90	1	8,812	0.01%
2021/01/06	2	83.80	3	83.90	83.90	-1	8,743	-0.01%
2021/01/05	3.4	84.21	6	83.67	84.70	-2.6	8,604	-0.03%
2021/01/04	0	0.00	1	81.30	81.10	-1	8,528	-0.01%
2020/12/30	0	0.00	5	80.90	81.00	-5	8,578	-0.06%
2020/12/29	0	0.00	1	80.30	80.40	-1	8,652	-0.01%
2020/12/28	14	80.90	2	80.40	80.90	12	8,742	0.14%
2020/12/25	0	0.00	1	79.80	79.80	-1	8,747	-0.01%
2020/12/24	1	78.60	0	0.00	78.80	1	8,771	0.01%
2020/12/23	1	78.80	0	0.00	79.00	1	8,847	0.01%
2020/12/21	1	78.10	5	79.50	79.50	-4	8,970	-0.04%
2020/12/18	0	0.00	7	79.29	78.90	-7	8,955	-0.08%
2020/12/17	1	78.00	0	0.00	77.70	1	8,897	0.01%
2020/12/16	2	77.90	8	78.64	78.90	-6	8,902	-0.07%
2020/12/15	4	78.25	0	0.00	77.60	4	8,883	0.05%
2020/12/14	1	80.00	0	0.00	79.90	1	8,805	0.01%
2020/12/11	3	81.00	2	81.40	81.10	1	8,842	0.01%
2020/12/10	18	81.00	1	80.30	80.60	17	8,842	0.19%
2020/12/09	0	0.00	1	81.90	81.90	-1	8,812	-0.01%
2020/12/08	3	81.70	1	81.20	81.90	2	8,816	0.02%
2020/12/07	2	81.30	16	81.06	81.40	-14	8,781	-0.16%
2020/12/04	3	78.20	4	78.48	79.00	-1	8,731	-0.01%
2020/12/03	4	77.78	1	77.80	77.40	3	8,758	0.03%
2020/12/02	2	77.70	0	0.00	77.80	2	8,777	0.02%
2020/12/01	0	0.00	4	77.05	77.50	-4	8,916	-0.04%
2020/11/30	2	76.35	0	0.00	77.00	2	9,025	0.02%
2020/11/27	1	77.40	1	77.50	77.70	0	8,910	0.00%
2020/11/26	1	77.60	0	0.00	77.70	1	9,030	0.01%
2020/11/25	0	0.00	2	77.10	77.50	-2	9,185	-0.02%
2020/11/24	2	77.50	1	77.40	77.40	1	9,343	0.01%
2020/11/20	1	76.20	0	0.00	76.50	1	9,474	0.01%
2020/11/19	0	0.00	1	76.60	76.50	-1	9,607	-0.01%
2020/11/18	0	0.00	2	75.95	76.30	-2	9,611	-0.02%
2020/11/17	1	76.10	0	0.00	75.60	1	9,711	0.01%
2020/11/16	4	74.93	10	75.47	76.10	-6	9,609	-0.06%
2020/11/13	1	71.50	0	0.00	71.50	1	9,399	0.01%
2020/11/12	0	0.00	1	72.10	71.10	-1	9,508	-0.01%
2020/11/11	1	71.60	0	0.00	71.60	1	9,776	0.01%
2020/11/10	2	72.80	0	0.00	72.10	2	10,285	0.02%
2020/11/09	1	74.30	1	74.10	74.00	0	10,186	0.00%
2020/11/06	0	0.00	6	73.77	73.80	-6	10,170	-0.06%
2020/11/04	1	72.70	0	0.00	72.70	1	10,234	0.01%
2020/10/28	1	72.80	0	0.00	73.10	1	11,171	0.01%
2020/10/27	0	0.00	5	72.20	72.30	-5	11,422	-0.04%
2020/10/26	1	72.30	0	0.00	72.20	1	11,688	0.01%
2020/10/16	1	73.30	0	0.00	73.20	1	12,310	0.01%
2020/10/06	0	0.00	1	74.50	74.90	-1	12,436	-0.01%
2020/10/05	1	74.30	0	0.00	74.00	1	12,462	0.01%
2020/09/30	0	0.00	1	75.10	75.60	-1	12,565	-0.01%
2020/09/29	0	0.00	2	74.60	74.50	-2	12,691	-0.02%
2020/09/28	2	73.90	0	0.00	74.20	2	12,869	0.02%
2020/09/24	5	72.90	0	0.00	73.00	5	12,957	0.04%
2020/09/23	0	0.00	1	75.40	75.40	-1	12,923	-0.01%
2020/09/22	1	76.00	3	75.70	75.60	-2	12,953	-0.02%
2020/09/21	1	77.00	0	0.00	76.30	1	12,971	0.01%
2020/09/18	2	77.80	0	0.00	78.10	2	12,990	0.02%
2020/09/17	0	0.00	4	79.13	78.60	-4	12,934	-0.03%
2020/09/16	1	78.60	4	78.90	78.80	-3	12,932	-0.02%
2020/09/15	1	77.80	2	77.95	78.30	-1	12,879	-0.01%
2020/09/14	1	77.60	1	78.10	78.10	0	13,055	0.00%
2020/09/11	0	0.00	2	76.15	76.40	-2	13,037	-0.02%
2020/09/10	7	75.70	2	75.75	75.90	5	13,027	0.04%
2020/09/09	2	73.65	0	0.00	74.40	2	12,966	0.02%
2020/09/08	6	75.02	0	0.00	74.90	6	12,882	0.05%
2020/09/07	1	76.60	0	0.00	75.60	1	12,933	0.01%
2020/09/04	5	75.94	3	76.43	76.80	2	12,942	0.02%
2020/09/03	3	78.30	1	78.50	77.80	2	12,885	0.02%
2020/09/02	0	0.00	4	77.85	77.80	-4	12,886	-0.03%
2020/09/01	2	77.50	2	78.25	77.90	0	13,030	0.00%
2020/08/31	0	0.00	1	78.40	77.00	-1	12,903	-0.01%
2020/08/28	4	77.40	10	77.30	77.20	-6	12,954	-0.05%
2020/08/27	14	78.12	2	78.15	78.50	12	12,852	0.09%
2020/08/26	7	79.41	21	78.86	79.10	-14	12,768	-0.11%
2020/08/25	15	78.60	1	79.00	78.90	14	12,698	0.11%
2020/08/24	6	77.72	1	77.90	77.60	5	12,887	0.04%
2020/08/21	5	78.48	0	0.00	77.90	5	12,956	0.04%
2020/08/20	0	0.00	12	79.50	78.90	-12	12,806	-0.09%
2020/08/19	5	83.02	0	0.00	81.50	5	12,699	0.04%
2020/08/18	1	82.10	5	82.78	82.20	-4	12,622	-0.03%
2020/08/17	6	82.92	4	83.53	84.30	2	12,514	0.02%
2020/08/14	6	80.67	13	79.18	81.00	-7	12,346	-0.06%
2020/08/12	5	74.20	0	0.00	74.20	5	12,023	0.04%
2020/08/10	0	0.00	11	76.76	76.30	-11	12,249	-0.09%
2020/08/07	2	76.60	0	0.00	76.00	2	12,208	0.02%
2020/08/06	7	76.19	5	77.10	76.20	2	12,168	0.02%
2020/08/05	13	76.05	4	77.00	77.40	9	12,172	0.07%
2020/08/04	1	73.80	9	74.58	75.30	-8	12,104	-0.07%
2020/08/03	11	74.20	10	73.70	73.60	1	12,008	0.01%
2020/07/31	12	82.48	1	82.60	81.80	11	11,533	0.10%
2020/07/30	3	81.83	10	81.88	82.10	-7	11,323	-0.06%
2020/07/29	3	80.60	0	0.00	80.60	3	11,158	0.03%
2020/07/24	4	80.60	0	0.00	79.90	4	11,074	0.04%
2020/07/23	1	81.90	0	0.00	82.00	1	11,013	0.01%
2020/07/22	0	0.00	1	82.00	82.00	-1	10,998	-0.01%
2020/07/21	0	0.00	1	80.10	79.90	-1	10,836	-0.01%
2020/07/20	2	79.40	2	79.00	79.00	0	10,695	0.00%
2020/07/17	1	78.20	2	77.85	78.00	-1	10,651	-0.01%
2020/07/16	1	78.70	0	0.00	78.00	1	10,654	0.01%
2020/07/15	0	0.00	1	78.70	78.70	-1	10,686	-0.01%
2020/07/13	0	0.00	1	77.50	77.80	-1	10,794	-0.01%
2020/07/10	0	0.00	5	76.90	77.00	-5	10,911	-0.05%
2020/07/09	0	0.00	30	77.50	76.70	-30	10,920	-0.27%
2020/07/08	0	0.00	5	76.90	76.70	-5	10,724	-0.05%
2020/07/03	0	0.00	10	74.10	74.00	-10	10,420	-0.10%
2020/07/01	30	71.70	0	0.00	71.60	30	10,495	0.29%
2020/06/30	1	70.80	0	0.00	71.00	1	10,472	0.01%
2020/06/24	3	70.80	0	0.00	70.90	3	10,487	0.03%
2020/06/23	2	70.10	5	69.92	70.00	-3	10,500	-0.03%
2020/06/18	1	68.40	8	68.30	68.80	-7	10,429	-0.07%
2020/06/17	1	67.70	0	0.00	68.10	1	10,428	0.01%
2020/06/16	10	67.79	0	0.00	68.00	10	10,612	0.09%
2020/06/15	0	0.00	15	67.10	67.00	-15	10,757	-0.14%
2020/06/12	15	67.87	7	68.00	67.80	8	10,815	0.07%
2020/06/11	0	0.00	3	69.50	69.70	-3	10,837	-0.03%
2020/06/10	11	70.72	9.2	69.80	69.80	1.8	10,951	0.02%
2020/06/09	8	70.03	6	70.80	70.80	2	11,106	0.02%
2020/06/08	8	69.19	187	69.13	70.80	-179	11,108	-1.61%	大賣/鉅額交易
2020/06/02	1	70.00	1	70.00	69.90	0	10,652	0.00%
2020/06/01	1	69.90	0	0.00	69.90	1	10,659	0.01%
2020/05/29	0	0.00	1	69.00	70.00	-1	10,575	-0.01%
2020/05/26	0	0.00	1	69.70	69.50	-1	10,280	-0.01%
2020/05/22	2	68.85	0	0.00	68.70	2	10,230	0.02%
2020/05/21	2	69.50	0	0.00	69.80	2	10,199	0.02%
2020/05/19	4	68.48	6	68.58	68.30	-2	9,918	-0.02%
2020/05/18	1	65.80	0	0.00	66.50	1	9,645	0.01%
2020/05/13	2	65.30	0	0.00	65.50	2	9,406	0.02%
2020/05/12	2	65.15	2	65.80	65.60	0	9,396	0.00%
2020/05/11	4	65.48	0	0.00	65.90	4	9,301	0.04%
2020/05/07	1	64.50	5	64.58	64.50	-4	9,122	-0.04%
2020/05/06	41	64.49	0	0.00	64.50	41	9,119	0.45%
2020/05/05	1	64.10	2	64.20	64.00	-1	9,102	-0.01%
2020/05/04	40	63.90	0	0.00	64.00	40	9,112	0.44%
2020/04/29	6	63.73	2	63.50	63.20	4	9,024	0.04%
2020/04/28	3	63.20	1	62.90	62.80	2	9,031	0.02%
2020/04/27	0	0.00	1	62.60	62.50	-1	9,240	-0.01%
2020/04/24	20	62.50	0	0.00	62.40	20	9,158	0.22%
2020/04/23	30	63.00	10	63.20	62.90	20	9,184	0.22%
2020/04/22	10	61.80	0	0.00	62.00	10	9,218	0.11%
2020/04/20	10	63.00	2	63.00	63.10	8	9,255	0.09%
2020/04/17	50	63.00	0	0.00	62.80	50	9,213	0.54%
2020/04/16	2	63.40	0	0.00	63.10	2	9,151	0.02%
2020/04/15	0	0.00	2	63.70	63.40	-2	9,048	-0.02%
2020/04/13	10	61.80	11	62.08	61.90	-1	8,966	-0.01%
2020/04/09	2	61.80	0	0.00	61.80	2	9,205	0.02%
2020/04/07	0	0.00	2	63.25	62.80	-2	9,098	-0.02%
2020/03/26	0	0.00	2	60.20	60.10	-2	8,689	-0.02%
2020/03/24	0	0.00	4	56.00	57.30	-4	8,929	-0.04%
2020/03/20	2	55.00	0	0.00	54.80	2	8,887	0.02%
2020/03/19	1	52.20	0	0.00	51.70	1	8,766	0.01%
2020/03/18	0	0.00	2	55.30	55.00	-2	8,620	-0.02%
2020/03/17	2	56.30	0	0.00	56.20	2	8,555	0.02%
2020/03/13	0	0.00	5	57.76	60.60	-5	8,140	-0.06%
2020/03/05	0	0.00	1	62.50	62.30	-1	7,587	-0.01%
2020/03/04	1	61.80	0	0.00	62.10	1	7,607	0.01%
2020/03/03	2	61.60	0	0.00	61.60	2	7,718	0.03%
2020/03/02	0	0.00	4	61.53	61.60	-4	7,753	-0.05%
2020/02/27	2	62.00	0	0.00	62.00	2	7,900	0.03%
2020/02/25	0	0.00	2	62.50	62.80	-2	7,995	-0.03%
2020/02/18	2	62.35	0	0.00	63.10	2	8,596	0.02%
2020/02/14	0	0.00	2	64.70	64.00	-2	9,045	-0.02%
2020/02/13	0	0.00	4	64.85	64.80	-4	9,068	-0.04%
2020/02/12	0	0.00	3	64.43	64.30	-3	9,120	-0.03%
2020/02/10	0	0.00	2	63.50	63.50	-2	9,239	-0.02%
2020/02/06	0	0.00	1	62.70	63.50	-1	9,619	-0.01%
2020/02/05	2	61.90	0	0.00	62.20	2	9,853	0.02%
2020/02/04	3	61.87	0	0.00	61.80	3	9,904	0.03%
2020/01/31	0	0.00	1	62.40	62.00	-1	9,829	-0.01%
2020/01/30	3	62.00	12	62.66	61.60	-9	9,859	-0.09%
2020/01/15	0	0.00	2	64.80	64.60	-2	10,200	-0.02%
2020/01/14	0	0.00	1	64.50	64.60	-1	10,474	-0.01%
2020/01/13	0	0.00	3	63.90	64.10	-3	10,645	-0.03%
2020/01/10	0	0.00	3	63.70	64.00	-3	10,980	-0.03%
2020/01/09	0	0.00	3	62.96	63.10	-3	11,125	-0.03%
2020/01/08	0	0.00	1	62.40	62.40	-1	11,228	-0.01%
2020/01/07	2	62.30	20	62.60	62.60	-18	11,298	-0.16%
2020/01/06	13	62.64	6	62.50	63.00	7	11,277	0.06%
2020/01/03	1	64.00	3	64.10	64.20	-2	11,123	-0.02%
2020/01/02	1	63.80	0	0.00	64.00	1	11,110	0.01%
2019/12/30	2	64.65	1	64.40	64.50	1	11,089	0.01%
2019/12/27	2	64.50	2	64.50	64.60	0	11,206	0.00%
2019/12/25	2	64.40	0	0.00	64.20	2	11,349	0.02%
2019/12/24	1	64.30	6	64.30	64.20	-5	11,358	-0.04%
2019/12/23	1	64.10	0	0.00	64.20	1	11,380	0.01%
2019/12/20	5	64.08	2	64.35	64.00	3	11,325	0.03%
2019/12/19	1	63.10	8	63.88	64.20	-7	11,254	-0.06%
2019/12/18	0	0.00	1	62.20	62.90	-1	11,153	-0.01%
2019/12/17	2	62.10	5	62.20	62.10	-3	11,092	-0.03%
2019/12/16	1	62.00	0	0.00	62.30	1	11,026	0.01%
2019/12/12	0	0.00	1	61.80	62.00	-1	10,841	-0.01%
2019/12/05	1	61.20	0	0.00	61.20	1	10,704	0.01%
2019/12/04	4	61.10	0	0.00	61.40	4	10,638	0.04%
2019/12/02	4	59.90	0	0.00	60.70	4	10,583	0.04%
2019/11/29	0	0.00	1	60.10	60.30	-1	10,490	-0.01%
2019/11/28	1	60.90	0	0.00	61.10	1	10,377	0.01%
2019/11/27	12	61.75	2	61.60	61.50	10	10,296	0.10%
2019/11/26	0	0.00	1	62.00	62.20	-1	10,201	-0.01%
2019/11/25	0	0.00	1	62.90	62.70	-1	9,855	-0.01%
2019/11/22	1	63.50	0	0.00	63.20	1	9,882	0.01%
2019/11/20	0	0.00	1	63.90	63.50	-1	9,635	-0.01%
2019/11/19	0	0.00	3	63.70	63.50	-3	9,517	-0.03%
2019/11/15	1	63.60	11	63.26	62.80	-10	9,246	-0.11%
2019/11/14	2	62.50	6	62.68	63.10	-4	9,077	-0.04%
2019/11/13	0	0.00	0.8	60.80	60.90	-0.8	8,633	-0.01%
2019/11/12	0	0.00	2	61.00	61.00	-2	8,613	-0.02%
2019/11/11	1	60.70	0	0.00	60.70	1	8,726	0.01%
2019/11/08	1	61.70	0	0.00	61.80	1	8,655	0.01%
2019/11/07	3	61.07	2	60.85	60.90	1	8,604	0.01%
2019/11/06	2	61.40	5	61.90	62.00	-3	8,534	-0.04%
2019/11/05	2	61.70	13	62.72	62.40	-11	8,452	-0.13%
2019/11/04	0	0.00	6	61.00	61.20	-6	8,223	-0.07%
2019/11/01	1	59.40	6	59.32	59.90	-5	8,014	-0.06%
2019/10/31	0	0.00	12	58.52	58.50	-12	7,970	-0.15%
2019/10/29	0	0.00	5	58.54	58.10	-5	8,029	-0.06%
2019/10/25	0	0.00	5	58.22	58.10	-5	8,021	-0.06%
2019/10/24	0	0.00	3	57.47	58.00	-3	8,000	-0.04%
2019/10/23	1	58.00	6	58.27	58.20	-5	7,919	-0.06%
2019/10/22	1	57.00	10	57.32	58.00	-9	7,751	-0.12%
2019/10/21	3	56.13	9	55.69	56.40	-6	7,474	-0.08%
2019/10/18	0	0.00	2	54.90	54.40	-2	7,236	-0.03%
2019/10/17	8	54.16	0	0.00	54.20	8	6,944	0.12%
2019/10/15	6	54.13	0	0.00	54.00	6	6,622	0.09%
2019/10/14	1	54.00	1	54.40	53.90	0	6,555	0.00%
2019/10/09	3	54.50	1	54.60	54.40	2	6,435	0.03%
2019/10/07	2	54.55	0	0.00	54.40	2	6,367	0.03%
2019/10/03	6	54.20	0	0.00	54.40	6	6,309	0.10%
2019/10/02	4	55.30	0	0.00	55.20	4	6,159	0.06%
2019/10/01	1	56.10	1	56.10	56.40	0	6,094	0.00%
2019/09/26	16	56.98	0	0.00	57.40	16	6,021	0.27%
2019/09/24	8	57.43	2	58.40	57.50	6	6,047	0.10%
2019/09/23	0	0.00	15	58.03	57.80	-15	5,948	-0.25%
2019/09/20	0	0.00	2	56.80	56.80	-2	5,874	-0.03%
2019/09/19	2	56.20	2	56.45	56.20	0	5,878	0.00%
2019/09/17	1	56.20	0	0.00	56.40	1	5,964	0.02%
2019/09/12	0	0.00	2	56.80	56.50	-2	6,172	-0.03%
2019/09/09	0	0.00	2	56.30	56.10	-2	6,240	-0.03%
2019/09/06	2	56.30	0	0.00	56.40	2	6,271	0.03%
2019/08/30	0	0.00	12	56.33	56.50	-12	6,425	-0.19%
2019/08/29	1	55.50	0	0.00	55.50	1	6,380	0.02%
2019/08/27	4	54.90	0	0.00	54.90	4	6,405	0.06%
2019/08/26	4	55.00	0	0.00	55.00	4	6,462	0.06%
2019/08/22	2	55.40	0	0.00	55.60	2	6,503	0.03%
2019/08/21	0	0.00	2	56.30	56.30	-2	6,647	-0.03%
2019/08/20	0	0.00	9	55.70	56.00	-9	6,623	-0.14%
2019/08/16	4	55.90	0	0.00	56.10	4	6,551	0.06%
2019/08/15	1	55.40	1	56.20	56.20	0	6,490	0.00%
2019/08/14	0	0.00	10	56.02	56.30	-10	6,465	-0.15%
2019/08/12	1	54.60	0	0.00	54.50	1	6,352	0.02%
2019/08/07	1	53.70	0	0.00	53.80	1	6,468	0.02%
2019/08/06	7	53.03	2	52.90	53.50	5	6,473	0.08%
2019/08/05	6	53.87	0	0.00	53.90	6	6,463	0.09%
2019/08/02	5	54.94	0	0.00	54.90	5	6,399	0.08%
2019/08/01	6	56.38	6	56.63	56.00	0	6,318	0.00%
2019/07/31	2	57.20	1	57.70	57.50	1	6,225	0.02%
2019/07/30	4	58.15	2	58.30	57.90	2	6,215	0.03%
2019/07/29	0	0.00	1	58.10	57.90	-1	6,222	-0.02%
2019/07/26	1	61.10	2	61.50	61.50	-1	6,096	-0.02%
2019/07/25	1	61.50	0	0.00	61.50	1	6,011	0.02%
2019/07/24	1	61.10	0	0.00	61.00	1	5,977	0.02%
2019/07/23	7	61.00	0	0.00	61.10	7	5,958	0.12%
2019/07/22	11	61.14	0	0.00	61.50	11	5,954	0.18%
2019/07/19	1	61.70	0	0.00	60.90	1	6,023	0.02%
2019/07/18	0	0.00	1	61.70	61.60	-1	5,943	-0.02%
2019/07/16	2	61.95	4	61.80	61.90	-2	5,960	-0.03%
2019/07/15	0	0.00	4	61.40	61.50	-4	5,946	-0.07%
2019/07/09	2	60.10	0	0.00	60.10	2	6,332	0.03%
2019/07/05	4	60.25	0	0.00	60.60	4	6,410	0.06%
2019/07/03	4	60.60	0	0.00	60.70	4	6,433	0.06%
2019/07/02	0	0.00	2	61.40	61.40	-2	6,464	-0.03%
2019/07/01	1	61.20	0	0.00	60.80	1	6,413	0.02%
2019/06/27	0	0.00	3	61.10	61.20	-3	6,518	-0.05%
2019/06/26	2	60.10	0	0.00	60.10	2	6,552	0.03%
2019/06/25	2	60.30	0	0.00	60.30	2	6,515	0.03%
2019/06/24	0	0.00	2	61.20	60.70	-2	6,463	-0.03%
2019/06/21	0	0.00	4	61.30	61.30	-4	6,451	-0.06%
2019/06/20	0	0.00	8	60.80	60.80	-8	6,366	-0.13%
2019/06/19	0	0.00	4	60.00	60.30	-4	6,275	-0.06%
2019/06/17	4	58.80	0	0.00	59.10	4	6,266	0.06%
2019/06/14	0	0.00	1	59.70	59.00	-1	6,261	-0.02%
2019/06/12	0	0.00	4	59.90	60.00	-4	6,319	-0.06%
2019/06/11	0	0.00	5	59.82	59.60	-5	6,289	-0.08%
2019/06/10	0	0.00	6	58.83	58.90	-6	6,221	-0.10%
2019/05/31	0	0.00	2	59.20	58.90	-2	6,283	-0.03%
2019/05/28	0	0.00	1	56.50	56.70	-1	6,252	-0.02%
2019/05/24	2	55.80	0	0.00	55.70	2	6,214	0.03%
2019/05/22	1	56.40	0	0.00	56.50	1	6,325	0.02%
2019/05/21	0	0.00	5	56.78	56.70	-5	6,411	-0.08%
2019/05/20	4	56.50	6	56.27	56.30	-2	6,374	-0.03%
2019/05/17	1	57.30	0	0.00	56.40	1	6,340	0.02%
2019/05/16	4	57.60	0	0.00	57.30	4	6,316	0.06%
2019/05/14	2	57.45	0	0.00	57.40	2	6,256	0.03%
2019/05/08	2	59.20	0	0.00	59.60	2	6,350	0.03%
2019/05/07	0	0.00	2	60.20	60.20	-2	6,355	-0.03%
2019/05/06	4	58.45	0	0.00	58.40	4	6,421	0.06%
2019/05/03	10	59.80	0	0.00	59.70	10	6,335	0.16%
2019/04/26	3	58.83	0	0.00	59.00	3	6,341	0.05%
2019/04/25	3	59.73	0	0.00	59.80	3	6,462	0.05%
2019/04/22	4	59.85	0	0.00	59.80	4	6,833	0.06%
2019/04/19	5	60.06	0	0.00	60.30	5	6,883	0.07%
2019/04/18	2	60.40	1	60.40	60.80	1	6,937	0.01%
2019/04/17	2	60.70	11	59.98	60.70	-9	6,997	-0.13%
2019/04/16	2	58.80	0	0.00	59.10	2	6,800	0.03%
2019/04/12	2	58.00	0	0.00	58.80	2	6,845	0.03%
2019/04/11	4	58.20	0	0.00	58.20	4	6,838	0.06%
2019/04/10	2	58.50	1	59.00	59.00	1	6,820	0.01%
2019/04/09	0	0.00	1	59.00	59.00	-1	6,859	-0.01%
2019/04/02	2	57.80	0	0.00	58.00	2	6,724	0.03%
2019/04/01	0	0.00	4	58.40	58.40	-4	6,632	-0.06%
2019/03/29	0	0.00	3	57.70	57.80	-3	6,502	-0.05%
2019/03/26	0	0.00	2	57.00	57.00	-2	6,554	-0.03%
2019/03/25	0	0.00	1	56.40	56.10	-1	6,525	-0.02%
2019/03/22	4	56.20	0	0.00	56.50	4	6,503	0.06%
2019/03/21	3	56.10	0	0.00	56.20	3	6,508	0.05%
2019/03/18	0	0.00	4	57.10	57.20	-4	6,516	-0.06%
2019/03/15	0	0.00	16	56.83	57.00	-16	6,481	-0.25%
2019/03/12	0	0.00	6	56.37	56.50	-6	6,496	-0.09%
2019/03/11	2	55.80	0	0.00	55.80	2	6,606	0.03%
2019/03/07	2	56.00	2	56.00	56.80	0	6,813	0.00%
2019/03/06	4	56.10	0	0.00	56.30	4	6,802	0.06%
2019/03/05	7	56.10	0	0.00	56.60	7	6,848	0.10%
2019/03/04	3	56.37	0	0.00	56.60	3	6,844	0.04%
2019/02/26	4	57.10	7	57.00	56.90	-3	6,731	-0.04%
2019/02/25	0	0.00	10	57.08	57.30	-10	6,687	-0.15%
2019/02/22	3	55.77	0	0.00	56.00	3	6,629	0.05%
2019/02/21	3	56.17	0	0.00	56.20	3	6,578	0.05%
2019/02/20	0	0.00	5	57.08	57.10	-5	6,542	-0.08%
2019/02/19	0	0.00	2	56.20	56.10	-2	6,462	-0.03%
2019/02/18	6	56.07	0	0.00	56.00	6	6,521	0.09%
2019/02/15	0	0.00	1	56.70	56.60	-1	6,543	-0.02%
2019/02/14	0	0.00	6	56.83	57.00	-6	6,515	-0.09%
2019/02/13	4	56.10	2	56.85	56.20	2	6,424	0.03%
2019/02/12	1	56.50	3	56.70	56.80	-2	6,353	-0.03%
2019/02/11	5	56.00	4	56.60	56.50	1	6,289	0.02%
2019/01/30	0	0.00	1	56.00	55.90	-1	6,237	-0.02%
2019/01/28	0	0.00	14	55.83	55.90	-14	6,119	-0.23%
2019/01/25	1	55.80	6	55.93	55.90	-5	6,145	-0.08%
2019/01/23	0	0.00	1	54.70	55.20	-1	6,078	-0.02%
2019/01/22	0	0.00	1	55.20	55.00	-1	6,037	-0.02%
2019/01/21	0	0.00	1	55.30	55.20	-1	5,992	-0.02%
2019/01/18	0	0.00	1	55.40	55.50	-1	5,901	-0.02%
2019/01/16	1	55.10	4	54.95	54.80	-3	5,768	-0.05%
2019/01/15	50	53.40	50	53.70	53.80	0	5,478	0.00%
2019/01/11	0	0.00	2	53.20	53.20	-2	5,527	-0.04%
2019/01/09	0	0.00	1	53.00	53.10	-1	5,415	-0.02%
2019/01/03	0	0.00	1	52.20	52.50	-1	5,573	-0.02%
2018/12/28	0	0.00	1	52.20	52.70	-1	5,630	-0.02%
2018/12/27	0	0.00	2	52.00	51.70	-2	5,631	-0.04%
2018/12/25	0	0.00	2	51.20	51.10	-2	5,689	-0.04%
2018/12/22	0	0.00	2	51.40	51.40	-2	5,758	-0.03%
2018/12/21	2	50.90	12	51.63	50.90	-10	5,841	-0.17%
2018/12/20	0	0.00	4	51.85	51.70	-4	5,791	-0.07%
2018/12/17	1	50.90	0	0.00	50.90	1	5,801	0.02%
2018/12/13	0	0.00	1	50.70	51.10	-1	5,857	-0.02%
2018/12/12	12	50.33	5	50.40	50.50	7	6,008	0.12%
2018/12/11	0	0.00	1	50.10	50.10	-1	6,030	-0.02%
2018/12/10	1	48.75	0	0.00	48.85	1	6,147	0.02%
2018/12/06	2	48.80	0	0.00	48.80	2	6,334	0.03%
2018/12/03	0	0.00	1	50.20	50.30	-1	6,487	-0.02%
2018/11/30	0	0.00	4.3	49.88	49.95	-4.3	6,504	-0.07%
2018/11/29	1	49.60	0	0.00	49.15	1	6,490	0.02%
2018/11/28	5	49.18	2	49.25	49.40	3	6,624	0.05%
2018/11/27	0	0.00	2	48.85	49.45	-2	6,565	-0.03%
2018/11/26	2	49.45	0	0.00	49.00	2	6,581	0.03%
2018/11/22	4	48.94	4	48.55	48.55	0	6,625	0.00%
2018/11/21	1	48.70	5	49.09	49.05	-4	6,713	-0.06%
2018/11/19	1	49.50	0	0.00	49.65	1	6,764	0.01%
2018/11/15	3	48.82	2	48.85	48.85	1	6,720	0.01%
2018/11/14	4	49.20	7	49.09	49.50	-3	6,680	-0.04%
2018/11/13	3	48.75	1	48.70	48.70	2	6,642	0.03%
2018/11/07	2	49.20	3	49.52	49.90	-1	6,749	-0.01%
2018/11/06	0	0.00	1	49.20	49.20	-1	6,798	-0.01%
2018/11/02	1	49.25	1	49.60	49.60	0	6,864	0.00%
2018/10/31	1	48.25	0	0.00	48.85	1	6,867	0.01%
2018/10/26	1	47.60	1	47.50	47.50	0	6,880	0.00%
2018/10/25	1	47.70	1	47.90	47.50	0	6,864	0.00%
2018/10/19	2	47.75	0	0.00	47.90	2	7,208	0.03%
2018/10/16	0	0.00	18	48.50	48.40	-18	7,197	-0.25%
2018/10/15	1	48.45	0	0.00	48.45	1	7,192	0.01%
2018/10/09	3	50.67	0	0.00	50.60	3	6,880	0.04%
2018/10/05	1	50.50	0	0.00	50.50	1	6,793	0.01%
2018/10/04	1	51.70	0	0.00	51.50	1	6,749	0.01%
2018/09/28	0	0.00	2	52.95	53.20	-2	6,875	-0.03%
2018/09/26	1	52.90	0	0.00	52.90	1	6,964	0.01%
2018/09/18	0	0.00	7	53.00	52.80	-7	7,093	-0.10%
2018/09/14	6	52.38	1	52.20	52.00	5	6,958	0.07%
2018/09/12	2	50.10	0	0.00	50.30	2	6,765	0.03%
2018/09/11	1	49.60	0	0.00	49.70	1	6,755	0.01%
2018/09/10	3	49.37	0	0.00	49.60	3	6,753	0.04%
2018/09/07	3	50.50	3	50.47	50.10	0	6,853	0.00%
2018/09/06	5	50.68	0	0.00	50.70	5	6,817	0.07%
2018/09/05	3	51.90	0	0.00	51.60	3	6,696	0.04%
2018/09/03	1	52.10	0	0.00	52.20	1	6,665	0.02%
2018/08/30	0	0.00	1	53.30	53.20	-1	6,730	-0.01%
2018/08/29	1	53.70	4	53.45	53.50	-3	6,816	-0.04%
2018/08/28	0	0.00	5	52.90	53.00	-5	6,879	-0.07%
2018/08/24	0	0.00	2	52.10	51.90	-2	7,288	-0.03%
2018/08/23	10	52.40	0	0.00	52.20	10	7,454	0.13%
2018/08/20	0	0.00	3	52.10	52.20	-3	7,623	-0.04%
2018/08/15	0	0.00	2	51.70	51.80	-2	7,784	-0.03%
2018/08/14	0	0.00	1	51.80	51.70	-1	7,940	-0.01%
2018/08/13	1	51.80	0	0.00	51.80	1	7,971	0.01%
2018/08/09	5	52.90	2	52.90	52.60	3	7,946	0.04%
2018/08/07	3	52.87	0	0.00	52.60	3	8,022	0.04%
2018/08/02	1	52.40	0	0.00	52.30	1	8,256	0.01%
2018/08/01	0	0.00	6	53.20	53.30	-6	8,339	-0.07%
2018/07/30	0	0.00	2	52.10	52.50	-2	8,330	-0.02%
2018/07/27	3	55.60	1	55.70	55.60	2	8,218	0.02%
2018/07/26	2	55.40	0	0.00	55.50	2	8,111	0.02%
2018/07/24	1	54.40	1	54.60	54.60	0	8,022	0.00%
2018/07/23	2	53.80	1	54.20	54.50	1	7,992	0.01%
2018/07/20	0	0.00	1	54.40	54.20	-1	7,966	-0.01%
2018/07/19	0	0.00	1	54.40	54.60	-1	7,893	-0.01%
2018/07/18	1	53.70	2	53.80	54.00	-1	7,887	-0.01%
2018/07/17	0	0.00	1	53.10	53.20	-1	7,853	-0.01%
2018/07/16	1	52.30	0	0.00	52.60	1	7,882	0.01%
2018/07/13	1	52.30	1	52.40	52.40	0	7,940	0.00%
2018/07/12	1	51.90	0	0.00	51.90	1	8,078	0.01%
2018/07/11	2	51.70	1	51.70	52.20	1	8,239	0.01%
2018/07/09	1	52.20	0	0.00	52.20	1	8,343	0.01%
2018/07/06	1	51.70	1	51.70	51.70	0	8,434	0.00%
2018/07/05	0	0.00	1	51.90	52.10	-1	8,387	-0.01%
2018/07/04	1	51.90	2	51.90	51.90	-1	8,364	-0.01%
2018/07/03	1	52.50	0	0.00	52.40	1	8,321	0.01%
2018/07/02	1	53.20	0	0.00	53.00	1	8,300	0.01%
2018/06/29	4	53.20	0	0.00	53.50	4	8,254	0.05%
2018/06/28	1	52.50	2	52.60	52.80	-1	8,166	-0.01%
2018/06/27	2	53.40	0	0.00	53.00	2	8,091	0.02%
2018/06/26	2	53.35	0	0.00	53.20	2	8,089	0.02%
2018/06/25	7	54.11	0	0.00	53.70	7	8,120	0.09%
2018/06/22	0	0.00	1	54.50	54.50	-1	8,192	-0.01%
2018/06/20	0	0.00	1	53.90	54.00	-1	8,136	-0.01%
2018/06/19	8	53.69	1	53.50	53.50	7	8,098	0.09%
2018/06/15	3	54.00	2	54.20	53.90	1	8,006	0.01%
2018/06/14	3	54.90	0	0.00	54.50	3	7,758	0.04%
2018/06/13	3	55.10	1	55.00	55.20	2	7,679	0.03%
2018/06/12	7	55.26	1	55.00	54.90	6	7,703	0.08%
2018/06/08	3	55.93	26	56.05	56.20	-23	7,453	-0.31%
2018/06/07	1	56.80	0	0.00	57.00	1	7,364	0.01%
2018/06/06	2	57.20	4	57.13	57.20	-2	7,336	-0.03%
2018/06/05	3	57.30	1	56.60	57.00	2	7,238	0.03%
2018/06/04	3	56.63	4	56.18	57.50	-1	7,131	-0.01%
2018/06/01	23	55.15	0	0.00	55.10	23	6,838	0.34%
2018/05/31	0	0.00	6	53.50	53.00	-6	6,612	-0.09%
2018/05/30	3	53.43	1	53.40	53.40	2	6,441	0.03%
2018/05/29	2	53.90	0	0.00	53.90	2	6,370	0.03%
2018/05/28	3	53.83	0	0.00	53.60	3	6,449	0.05%
2018/05/23	3	54.23	1	53.10	53.00	2	6,428	0.03%
2018/05/22	2	54.50	8	55.08	55.00	-6	6,283	-0.10%
2018/05/21	2	52.90	0	0.00	52.90	2	6,174	0.03%
2018/05/18	2	52.60	0	0.00	52.60	2	6,224	0.03%
2018/05/17	1	53.00	0	0.00	52.90	1	6,265	0.02%
2018/05/16	3	52.30	0	0.00	52.60	3	6,237	0.05%
2018/05/15	0	0.00	1	52.50	52.50	-1	6,262	-0.02%
2018/05/14	3	51.50	0	0.00	52.10	3	6,321	0.05%
2018/05/11	2	53.10	0	0.00	53.10	2	6,128	0.03%
2018/05/09	2	52.40	0	0.00	52.40	2	6,061	0.03%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/07	3	52.80	0	0.00	53.10	3	5,960	0.05%
2018/05/04	6	52.70	0	0.00	52.80	6	6,008	0.10%
2018/05/03	2	52.90	0	0.00	52.70	2	5,975	0.03%
2018/05/02	1	53.80	0	0.00	53.60	1	5,918	0.02%
2018/04/27	2.8	54.16	0	0.00	54.00	2.8	5,889	0.05%
2018/04/26	2	54.40	0	0.00	54.10	2	5,912	0.03%
2018/04/23	1	54.00	0	0.00	54.10	1	6,067	0.02%
2018/04/20	2.1	54.03	0	0.00	54.00	2.1	6,073	0.03%
2018/04/18	5	53.60	4	53.15	53.20	1	6,000	0.02%
2018/04/17	14	54.06	5	53.90	53.80	9	5,909	0.15%
2018/04/16	15	55.27	1	55.00	55.10	14	5,814	0.24%
2018/04/13	11	56.24	0	0.00	56.10	11	5,810	0.19%
2018/04/12	6	56.62	0	0.00	56.80	6	5,691	0.11%
2018/04/10	2	57.80	0	0.00	57.70	2	5,708	0.04%
2018/04/09	3	57.80	0	0.00	58.00	3	5,816	0.05%
2018/04/03	2	58.50	0	0.00	58.30	2	5,761	0.03%
2018/03/31	2	59.10	5	59.20	59.10	-3	5,829	-0.05%
2018/03/30	2	59.00	0	0.00	58.80	2	5,835	0.03%
2018/03/21	2	60.80	0	0.00	61.00	2	5,511	0.04%
2018/03/19	1	61.00	0	0.00	61.00	1	5,695	0.02%
2018/03/14	5	60.20	1	60.50	60.50	4	5,814	0.07%
2018/03/09	0	0.00	1	59.20	59.30	-1	6,197	-0.02%
2018/03/08	4	58.90	2	58.90	58.90	2	6,304	0.03%
2018/03/07	2	59.00	2	58.70	58.70	0	6,411	0.00%
2018/03/05	0	0.00	1	59.40	59.30	-1	7,039	-0.01%
2018/03/02	0	0.00	0.3	59.30	59.30	-0.3	7,079	0.00%
2018/03/01	1	58.50	0	0.00	58.80	1	7,068	0.01%
2018/02/27	2.3	59.79	2	59.60	59.60	0.3	7,023	0.00%
2018/02/23	2	60.00	0	0.00	59.60	2	7,138	0.03%
2018/02/21	2	59.50	0	0.00	59.50	2	7,312	0.03%
2018/02/12	5	58.48	0	0.00	58.50	5	7,319	0.07%
2018/02/09	4	58.15	2	59.30	59.20	2	7,333	0.03%
2018/02/08	1	59.60	0	0.00	59.50	1	7,387	0.01%
2018/02/07	15	60.26	0	0.00	59.40	15	7,980	0.19%
2018/02/06	1	60.20	0	0.00	60.00	1	7,904	0.01%
2018/01/26	1	64.20	0	0.00	64.40	1	7,589	0.01%
2018/01/25	1	64.50	0	0.00	64.90	1	7,547	0.01%
2018/01/22	0	0.00	4	64.65	65.00	-4	7,403	-0.05%
2018/01/18	0	0.00	2	64.60	64.60	-2	7,260	-0.03%
2018/01/17	0	0.00	2	63.20	63.70	-2	7,178	-0.03%
2018/01/16	0	0.00	1	63.30	63.40	-1	7,125	-0.01%
2018/01/15	5	62.30	0	0.00	62.80	5	7,075	0.07%
2018/01/09	0	0.00	2	61.40	61.50	-2	7,115	-0.03%
2018/01/05	2	61.90	0	0.00	61.80	2	7,198	0.03%
2018/01/03	0	0.00	12	62.52	62.60	-12	7,163	-0.17%
2018/01/02	2	61.60	0	0.00	61.90	2	7,048	0.03%