和碩 (4938)-元大-承德券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
14,285張
產業
上市電腦週邊類股
1642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

和碩 (4938)籌碼相關－元大-承德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/05/22	7.5	106.63	8	105.81	107.00	-0.5	14,264	0.00%
2024/05/21	10	104.70	5.2	103.38	104.50	4.8	14,142	0.03%
2024/05/20	5.1	103.30	8.4	103.46	104.50	-3.3	13,993	-0.02%
2024/05/17	7.2	102.72	5.5	102.83	103.50	1.7	13,873	0.01%
2024/05/16	3.2	101.31	4	101.38	101.50	-0.8	13,709	-0.01%
2024/05/15	8.5	101.24	7	101.29	100.50	1.5	13,660	0.01%
2024/05/14	16.4	101.68	11	102.05	101.00	5.4	13,646	0.04%
2024/05/13	19.1	99.49	11	99.22	99.40	8.1	13,435	0.06%
2024/05/10	0	0.00	1	99.10	99.50	-1	13,421	-0.01%
2024/05/09	1	98.60	0	0.00	98.80	1	13,368	0.01%
2024/05/08	0.1	99.70	1	99.80	99.70	-1	13,378	-0.01%
2024/05/07	5	99.64	3	99.13	99.80	2	13,394	0.01%
2024/05/06	2	99.40	1	100.00	99.60	1	13,351	0.01%
2024/05/03	1	97.00	5	98.10	97.10	-4	13,267	-0.03%
2024/05/02	3.3	96.02	0	0.00	96.40	3.3	13,249	0.02%
2024/04/30	2.8	97.70	3	97.50	97.70	-0.3	13,446	0.00%
2024/04/29	0	0.00	1	98.50	98.50	-1	13,451	-0.01%
2024/04/26	0	0.00	2.3	97.51	97.00	-2.3	13,432	-0.02%
2024/04/25	1	95.40	0	0.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	8	96.35	96.70	-8	13,360	-0.06%
2024/04/23	3	94.70	0	0.00	94.70	3	13,435	0.02%
2024/04/22	0	0.00	2.5	94.16	94.50	-2.5	13,481	-0.02%
2024/04/19	1	94.80	2.3	93.34	94.80	-1.3	13,453	-0.01%
2024/04/18	4	96.65	6	96.73	96.60	-2	13,250	-0.02%
2024/04/17	4	96.03	3.4	96.52	96.40	0.6	13,289	0.00%
2024/04/16	5	96.54	7.1	96.48	95.40	-2.1	13,217	-0.02%
2024/04/15	5	99.48	5	99.50	98.70	0	12,982	0.00%
2024/04/12	8.1	99.50	3	98.80	98.30	5.1	12,865	0.04%
2024/04/11	2.4	101.02	6	99.30	101.50	-3.6	12,727	-0.03%
2024/04/10	3	101.67	4	102.75	101.00	-1	12,741	-0.01%
2024/04/09	0	0.00	2	101.25	100.50	-2	12,653	-0.02%
2024/04/08	8	100.88	13	100.44	101.00	-5	12,569	-0.04%
2024/04/03	6.1	97.96	0	0.00	97.40	6.1	12,409	0.05%
2024/04/02	4	98.73	3.8	98.83	98.30	0.2	12,352	0.00%
2024/04/01	11.5	100.29	5.3	98.55	97.50	6.2	12,444	0.05%
2024/03/29	2.2	101.60	6	100.70	102.00	-3.9	12,305	-0.03%
2024/03/28	13	99.58	20	98.44	99.70	-7	11,794	-0.06%
2024/03/27	3	97.37	4	97.98	98.40	-1	11,473	-0.01%
2024/03/26	16.6	97.52	4.2	98.60	97.80	12.4	11,451	0.11%
2024/03/25	4.2	101.02	10	102.25	101.50	-5.8	11,190	-0.05%
2024/03/22	9.1	102.12	0	102.50	102.00	9.1	10,988	0.08%
2024/03/21	6.2	102.88	17.1	102.73	104.50	-10.9	10,738	-0.10%
2024/03/20	85.3	105.36	83.8	104.38	103.50	1.5	10,139	0.01%
2024/03/19	25.2	96.57	36	94.66	100.00	-10.8	8,878	-0.12%
2024/03/18	6.3	89.42	4	89.68	91.00	2.3	8,004	0.03%
2024/03/15	10.2	88.38	3	89.86	89.10	7.2	7,842	0.09%
2024/03/14	1.6	87.94	5	88.44	88.60	-3.4	7,682	-0.04%
2024/03/13	9.1	89.54	22	88.71	89.90	-12.9	7,542	-0.17%
2024/03/12	1.1	87.49	0	0.00	87.50	1.1	7,197	0.02%
2024/03/11	0	0.00	11	84.85	85.10	-11	7,121	-0.15%
2024/03/08	11	85.91	3	86.20	85.30	8	7,116	0.11%
2024/03/04	1	85.70	1	85.80	86.00	0	7,086	0.00%
2024/02/27	1	84.40	0	0.00	84.30	1	6,954	0.01%
2024/02/23	1.1	86.72	1	86.90	85.90	0.1	6,926	0.00%
2024/02/22	2.2	86.19	4.3	86.58	86.60	-2.1	6,984	-0.03%
2024/02/21	0.3	85.77	3	85.57	85.90	-2.7	6,966	-0.04%
2024/02/16	0.2	84.30	0	0.00	84.70	0.2	7,199	0.00%
2024/02/15	1	83.40	1	83.60	83.70	0	7,308	0.00%
2024/02/05	0.1	84.00	2	84.35	84.50	-1.9	7,268	-0.03%
2024/02/02	0	0.00	0.6	84.10	84.30	-0.6	7,266	-0.01%
2024/02/01	0	0.00	10	83.40	84.10	-10	7,299	-0.14%
2024/01/30	2	83.80	2.1	84.13	83.80	-0.1	7,219	0.00%
2024/01/29	1	83.00	3	84.30	84.20	-2	7,241	-0.03%
2024/01/26	0	0.00	1	83.20	83.30	-1	7,212	-0.01%
2024/01/25	1	84.30	33	84.63	84.20	-32	7,174	-0.45%
2024/01/24	12.5	85.70	4	86.43	86.10	8.5	7,126	0.12%
2024/01/23	1	82.30	0	0.00	83.50	1	6,876	0.01%
2024/01/22	2	83.65	3	83.30	83.00	-1	6,794	-0.01%
2024/01/19	2	81.60	1	82.00	82.60	1	6,812	0.01%
2024/01/18	0	0.00	20	80.65	80.70	-20	6,816	-0.29%
2024/01/17	0	81.20	1	80.70	80.80	-1	6,811	-0.01%
2024/01/16	2	81.80	1	81.80	81.80	1	6,705	0.01%
2024/01/15	21	82.77	0	0.00	82.40	21	6,637	0.32%
2024/01/12	43	82.90	0	0.00	83.00	43	6,638	0.65%
2024/01/11	2	82.40	3.3	82.61	82.50	-1.3	6,663	-0.02%
2024/01/10	3.4	83.02	0.5	82.90	82.90	2.9	6,595	0.04%
2024/01/09	1	83.90	0	0.00	83.80	1	6,670	0.01%
2024/01/08	0	83.80	0	0.00	83.90	0	6,669	0.00%
2024/01/05	0	84.20	0.1	84.00	83.90	0	6,640	0.00%
2024/01/04	1	84.70	0	84.40	84.60	1	6,633	0.01%
2024/01/03	1	85.60	1	86.00	85.90	0	6,624	0.00%
2024/01/02	0.1	86.70	0	0.00	87.40	0.1	6,564	0.00%
2023/12/29	7	85.52	6	86.75	87.30	1	6,566	0.02%
2023/12/28	0.1	88.00	5.4	88.91	88.20	-5.3	6,480	-0.08%
2023/12/27	5.1	89.20	25	89.29	89.50	-19.9	6,434	-0.31%
2023/12/26	0	0.00	23	87.04	88.00	-23	6,217	-0.37%
2023/12/25	0	0.00	6	86.62	86.80	-6	6,146	-0.10%
2023/12/22	0	0.00	1	85.00	85.80	-1	6,086	-0.02%
2023/12/21	1.8	85.20	0.2	85.10	85.90	1.6	5,982	0.03%
2023/12/20	1.5	85.80	24	86.11	86.50	-22.5	5,833	-0.39%
2023/12/19	0.1	84.70	3	84.93	85.00	-2.9	5,606	-0.05%
2023/12/18	0	0.00	2.2	85.30	85.50	-2.2	5,517	-0.04%
2023/12/15	0.2	85.00	3	85.07	84.50	-2.8	5,391	-0.05%
2023/12/14	0.5	85.20	2	85.50	85.50	-1.5	5,312	-0.03%
2023/12/13	0.6	84.27	13.1	84.25	84.80	-12.5	5,223	-0.24%
2023/12/12	1	83.00	0	0.00	83.10	1	5,215	0.02%
2023/12/11	0	0.00	6.5	82.33	82.50	-6.5	5,183	-0.13%
2023/12/08	0	0.00	2	81.30	81.70	-2	5,160	-0.04%
2023/12/07	1	81.00	1.3	81.38	81.10	-0.3	5,228	-0.01%
2023/12/06	0.4	80.95	1	81.10	81.30	-0.6	5,337	-0.01%
2023/12/05	0	0.00	5	80.08	80.80	-5	5,343	-0.09%
2023/11/29	0.1	80.80	1	81.80	81.70	-0.9	5,281	-0.02%
2023/11/28	0	0.00	5	80.64	81.10	-5	5,277	-0.09%
2023/11/22	40	81.35	5	81.24	81.00	35	5,469	0.64%
2023/11/21	20.4	81.50	42	81.69	81.90	-21.6	5,630	-0.38%
2023/11/20	1	80.90	2	81.00	81.10	-1	5,878	-0.02%
2023/11/17	7	80.13	7	80.24	80.80	0	5,985	0.00%
2023/11/16	2	79.80	4	80.00	80.00	-2	5,989	-0.03%
2023/11/15	0	0.00	1.3	79.98	80.00	-1.3	6,078	-0.02%
2023/11/14	0	0.00	5.6	78.96	79.50	-5.6	6,138	-0.09%
2023/11/13	3	77.67	0	0.00	77.90	3	6,124	0.05%
2023/11/10	0	0.00	5	78.30	78.30	-5	6,225	-0.08%
2023/11/07	0	0.00	0.2	77.80	78.00	-0.2	6,421	0.00%
2023/11/06	0	0.00	2	77.65	77.50	-2	6,614	-0.03%
2023/11/03	1	76.50	1	77.00	76.70	0	6,670	0.00%
2023/11/02	0	0.00	3	77.27	77.20	-3	6,767	-0.04%
2023/10/31	1	75.60	20	75.30	75.40	-19	6,907	-0.28%
2023/10/30	1	76.50	1	77.20	76.50	0	6,963	0.00%
2023/10/26	1	76.50	0	0.00	76.40	1	7,180	0.01%
2023/10/24	5	76.50	2	75.90	76.80	3	7,382	0.04%
2023/10/23	4	75.55	0	0.00	75.40	4	7,533	0.05%
2023/10/20	1	75.50	1	75.60	76.00	0	7,910	0.00%
2023/10/18	0	0.00	2	76.60	76.90	-2	8,554	-0.02%
2023/10/17	2.2	77.84	2	79.00	77.00	0.2	8,891	0.00%
2023/10/13	2	77.80	0	0.00	77.90	2	11,707	0.02%
2023/10/12	0	0.00	2.2	78.68	78.90	-2.2	12,173	-0.02%
2023/10/11	2	77.90	4	78.65	78.10	-2	12,236	-0.02%
2023/10/05	0	0.00	1	77.40	77.70	-1	12,401	-0.01%
2023/10/04	5	76.02	0	0.00	76.20	5	12,360	0.04%
2023/10/03	0	0.00	5	77.50	77.40	-5	12,355	-0.04%
2023/10/02	0	0.00	2	76.70	76.60	-2	12,385	-0.02%
2023/09/28	1	76.40	0	0.00	76.60	1	12,507	0.01%
2023/09/27	5	76.10	1	76.30	76.30	4	12,570	0.03%
2023/09/25	0	0.00	1	76.80	76.70	-1	13,053	-0.01%
2023/09/21	1	76.30	10	76.57	76.50	-9	13,295	-0.07%
2023/09/20	6	77.53	1	77.50	77.00	5	13,295	0.04%
2023/09/19	4	77.90	7	77.93	77.20	-3	13,334	-0.02%
2023/09/18	0	0.00	1	77.50	77.30	-1	13,443	-0.01%
2023/09/15	0	0.00	1	78.10	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	1	77.80	77.50	-1	13,389	-0.01%
2023/09/12	1	75.70	6	76.97	76.70	-5	14,226	-0.04%
2023/09/11	8	75.20	1	77.40	74.90	7	14,315	0.05%
2023/09/08	0	0.00	0	78.00	78.10	0	14,255	0.00%
2023/09/07	2	77.75	1	77.61	77.70	1	14,309	0.01%
2023/09/06	0	0.00	1	77.91	77.80	-1	14,359	-0.01%
2023/09/05	1	77.60	1	77.30	77.70	0	14,400	0.00%
2023/09/04	4	77.15	0.1	77.60	77.30	3.9	14,516	0.03%
2023/09/01	3	77.67	1	77.90	77.70	2	14,570	0.01%
2023/08/30	0	0.00	1	78.70	78.50	-1	14,722	-0.01%
2023/08/29	5.2	77.96	1	78.10	78.30	4.2	14,915	0.03%
2023/08/28	0	0.00	7	78.64	78.70	-7	14,904	-0.05%
2023/08/25	0.2	79.00	6	79.00	78.90	-5.8	14,987	-0.04%
2023/08/24	9.2	79.20	11.7	79.50	80.10	-2.5	14,881	-0.02%
2023/08/23	1	78.70	9	78.58	78.70	-8	14,565	-0.05%
2023/08/22	3	77.20	6	77.82	77.80	-3	14,486	-0.02%
2023/08/21	2	76.60	2	77.30	76.70	0	14,343	0.00%
2023/08/18	7	77.34	15	77.69	76.90	-8	14,225	-0.06%
2023/08/17	3.5	76.63	2	77.20	77.30	1.5	14,094	0.01%
2023/08/16	0	0.00	16	76.93	77.40	-16	13,978	-0.11%
2023/08/15	11	76.30	17.2	76.77	76.60	-6.2	13,908	-0.04%
2023/08/14	1.1	75.00	1	75.60	75.50	0.1	13,846	0.00%
2023/08/11	8.1	76.00	1	76.50	76.20	7.1	13,859	0.05%
2023/08/10	7.1	75.49	1	76.70	76.10	6.1	13,824	0.04%
2023/08/09	3.1	77.93	53	78.91	78.40	-50	13,609	-0.37%
2023/08/08	0	0.00	17	77.08	77.50	-17	13,510	-0.13%
2023/08/07	1	77.00	0	0.00	76.70	1	13,417	0.01%
2023/08/04	0.1	75.00	0.1	77.00	76.70	0	13,310	0.00%
2023/08/02	16.1	75.49	1	75.40	75.80	15.1	13,195	0.11%
2023/08/01	10	76.13	1	76.80	76.20	9	13,033	0.07%
2023/07/31	9.1	77.26	2.3	78.04	76.40	6.8	12,942	0.05%
2023/07/28	17	77.78	4	78.33	78.70	13	12,711	0.10%
2023/07/27	9.1	77.94	2	77.55	77.50	7.1	12,594	0.06%
2023/07/26	42.6	78.79	3	78.87	78.80	39.6	12,450	0.32%
2023/07/25	54.1	81.03	18	80.78	80.20	36.1	12,303	0.29%
2023/07/24	30	78.99	22	79.17	78.80	8	11,989	0.07%
2023/07/21	3.1	75.87	7	75.81	76.60	-3.9	11,653	-0.03%
2023/07/20	8.1	76.53	4	76.40	76.10	4.1	11,433	0.04%
2023/07/19	29.2	79.96	29	79.57	76.80	0.2	11,091	0.00%
2023/07/18	116.2	86.13	30.9	85.62	84.20	85.3	10,245	0.83%	大買/
2023/07/17	11	81.90	22	81.03	81.90	-11	8,199	-0.13%
2023/07/14	7.1	74.68	0	0.00	74.50	7.1	7,719	0.09%
2023/07/13	0	0.00	51.4	73.83	74.20	-51.4	7,601	-0.68%
2023/07/12	0	0.00	1.1	71.75	72.10	-1.1	7,436	-0.01%
2023/07/11	2	71.40	0.1	71.40	71.50	1.9	7,381	0.03%
2023/07/10	1	70.00	0	0.00	69.90	1	7,371	0.01%
2023/07/07	2.1	69.86	1.1	70.49	70.50	1	7,383	0.01%
2023/07/06	2.1	70.64	0	0.00	70.70	2.1	7,363	0.03%
2023/07/05	2.2	71.58	0	0.00	71.50	2.2	7,229	0.03%
2023/07/04	41.2	72.50	2	73.05	72.20	39.2	7,130	0.55%
2023/07/03	3	76.00	1	75.90	76.00	2	6,909	0.03%
2023/06/30	6	74.93	0	0.00	74.80	6	6,771	0.09%
2023/06/29	0	75.80	1	75.90	75.10	-1	6,656	-0.01%
2023/06/28	1	75.20	0	0.00	74.80	1	6,578	0.02%
2023/06/27	1	75.10	5	74.20	74.70	-4	6,554	-0.06%
2023/06/26	7.1	75.47	0	0.00	75.30	7.1	6,478	0.11%
2023/06/21	0	76.40	0	0.00	77.00	0	6,359	0.00%
2023/06/20	0.2	76.49	0.2	76.60	76.40	0	6,345	0.00%
2023/06/19	4.3	77.44	1	77.50	77.10	3.3	6,266	0.05%
2023/06/16	0	0.00	8.1	79.76	79.30	-8.1	6,128	-0.13%
2023/06/15	2	79.45	7.6	79.48	79.40	-5.6	5,369	-0.10%
2023/06/14	0	78.00	3	78.00	78.00	-3	5,251	-0.06%
2023/06/12	1	77.60	11	77.74	77.60	-10	5,273	-0.19%
2023/06/08	0	77.75	2	77.90	77.40	-2	5,167	-0.04%
2023/06/07	1	77.70	2	77.60	78.20	-1	5,067	-0.02%
2023/06/06	0	0.00	5	78.40	77.50	-5	4,999	-0.10%
2023/06/05	2	77.40	2	78.35	78.00	0	4,932	0.00%
2023/06/02	10	75.80	7	76.89	77.10	3	4,767	0.06%
2023/06/01	0	75.20	1.4	75.62	75.70	-1.3	4,541	-0.03%
2023/05/31	1.1	75.12	2	75.60	75.30	-1	4,480	-0.02%
2023/05/30	0.3	74.70	4	74.88	75.00	-3.7	4,343	-0.09%
2023/05/29	0	0.00	1	74.60	74.70	-1	4,292	-0.02%
2023/05/26	0	0.00	9	74.17	74.50	-9	4,279	-0.21%
2023/05/25	1	73.89	3	73.47	73.60	-2	4,183	-0.05%
2023/05/24	0	0.00	1	73.20	73.50	-1	4,171	-0.02%
2023/05/23	0	0.00	0.2	73.00	73.10	-0.2	4,149	0.00%
2023/05/22	1	73.00	0	0.00	73.40	1	4,114	0.02%
2023/05/19	0	0.00	5	73.16	73.20	-5	4,072	-0.12%
2023/05/18	0	0.00	42	72.42	72.40	-42	3,997	-1.05%
2023/05/17	0	0.00	7	71.91	72.30	-7	3,986	-0.18%
2023/05/16	0.1	70.76	6	71.27	71.30	-5.9	3,882	-0.15%
2023/05/02	0.1	70.30	0	0.00	70.50	0.1	4,086	0.00%
2023/04/26	0	0.00	1	69.50	69.70	-1	4,071	-0.02%
2023/04/25	2	69.25	0	0.00	69.00	2	3,961	0.05%
2023/04/14	0	0.00	0.1	70.30	70.20	-0.1	3,662	0.00%
2023/04/13	1	70.30	0	0.00	70.30	1	3,653	0.03%
2023/04/12	4	70.50	5	70.72	70.60	-1	3,635	-0.03%
2023/04/11	0.4	70.18	2	70.00	70.40	-1.6	3,604	-0.05%
2023/04/10	2.1	69.70	0	0.00	69.90	2.1	3,573	0.06%
2023/04/06	0	0.00	3	70.40	70.50	-3	3,537	-0.08%
2023/03/31	0	0.00	1	69.90	69.70	-1	3,480	-0.03%
2023/03/29	1	69.80	1	69.80	69.90	0	3,876	0.00%
2023/03/27	0	0.00	1	69.90	69.90	-1	4,367	-0.02%
2023/03/24	0	0.00	1.1	69.90	69.90	-1.1	4,654	-0.02%
2023/03/23	1	69.60	0	0.00	69.80	1	4,667	0.02%
2023/03/21	0	0.00	3	69.07	69.30	-3	4,771	-0.06%
2023/03/20	0	0.00	0	67.90	68.40	0	4,785	0.00%
2023/03/17	0	0.00	1	68.00	67.90	-1	4,828	-0.02%
2023/03/15	6.4	66.66	3	66.90	66.60	3.4	4,826	0.07%
2023/03/13	0	68.40	1	69.10	69.40	-1	4,759	-0.02%
2023/03/10	1.1	68.91	0.2	69.10	69.00	0.8	4,742	0.02%
2023/03/08	1.1	69.40	2	69.60	69.80	-1	4,829	-0.02%
2023/03/07	1	69.70	0	0.00	69.90	1	4,838	0.02%
2023/03/06	1	68.80	0	0.00	69.00	1	4,816	0.02%
2023/03/01	1	67.50	0	0.00	68.00	1	4,827	0.02%
2023/02/24	1	68.00	0	68.30	68.00	1	4,830	0.02%
2023/02/23	0	68.10	0	0.00	68.50	0	4,810	0.00%
2023/02/22	1	67.60	0	68.00	68.20	1	4,832	0.02%
2023/02/20	0	67.70	0	0.00	67.80	0	4,911	0.00%
2023/02/17	0	0.00	1	67.40	67.50	-1	4,942	-0.02%
2023/02/16	0	0.00	0	66.90	67.00	0	5,009	0.00%
2023/02/15	0	0.00	1	67.20	67.20	-1	5,110	-0.02%
2023/02/14	1.2	66.62	0	0.00	66.70	1.2	5,099	0.02%
2023/02/09	0.1	66.23	1	66.50	66.50	-0.9	5,098	-0.02%
2023/02/08	0.1	66.30	0	0.00	66.20	0.1	5,142	0.00%
2023/02/06	1	65.40	0.1	65.82	66.10	0.9	5,186	0.02%
2023/02/02	0	0.00	0.1	65.50	65.40	-0.1	5,212	0.00%
2023/01/31	0.1	65.00	0	0.00	64.50	0.1	5,257	0.00%
2023/01/30	0	0.00	0.5	65.14	65.60	-0.5	5,172	-0.01%
2023/01/16	10	64.30	10	64.60	64.50	0	5,159	0.00%
2023/01/13	0	0.00	2	64.40	64.30	-2	5,166	-0.04%
2023/01/12	0	64.60	0	0.00	64.50	0	5,310	0.00%
2023/01/11	0	0.00	1	64.70	64.50	-1	5,367	-0.02%
2023/01/10	0	64.60	1	64.50	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	0	64.40	64.80	0	5,566	0.00%
2023/01/06	0	0.00	5	64.40	64.00	-5	5,574	-0.09%
2023/01/05	3	63.80	0	0.00	63.80	3	5,595	0.05%
2023/01/03	0	63.30	0	0.00	63.70	0	5,662	0.00%
2022/12/29	0	0.00	1	63.80	63.80	-1	5,728	-0.02%
2022/12/28	0	0.00	4	63.30	63.80	-4	5,770	-0.07%
2022/12/27	0	63.70	0	0.00	63.60	0	5,809	0.00%
2022/12/22	0	0.00	3	64.30	64.00	-3	6,001	-0.05%
2022/12/20	5	63.40	0	0.00	63.60	5	5,618	0.09%
2022/12/19	0	0.00	0	63.40	63.80	0	5,419	0.00%
2022/12/16	0.1	62.70	0	0.00	64.00	0.1	5,185	0.00%
2022/12/06	0	0.00	1	62.70	63.80	-1	5,406	-0.02%
2022/12/05	1	62.00	3	63.23	63.50	-2	5,390	-0.04%
2022/11/30	0.1	61.00	0	0.00	62.00	0.1	5,351	0.00%
2022/11/25	0.2	60.30	0	0.00	60.20	0.2	5,454	0.00%
2022/11/21	0.3	59.68	0	0.00	59.40	0.3	5,504	0.01%
2022/11/18	0.1	60.00	0	0.00	60.30	0.1	5,487	0.00%
2022/11/17	2.3	59.62	2	60.05	60.30	0.3	5,470	0.00%
2022/11/15	0	0.00	2	60.65	60.60	-2	5,468	-0.04%
2022/11/14	0.1	60.00	0	0.00	60.40	0.1	5,454	0.00%
2022/11/10	1	58.50	0	0.00	58.70	1	5,312	0.02%
2022/11/09	0.2	58.50	3	58.47	58.40	-2.8	5,356	-0.05%
2022/11/08	2	57.50	1	57.90	58.10	1	5,399	0.02%
2022/11/07	1.1	57.50	3	57.33	57.70	-1.9	5,423	-0.04%
2022/11/04	2	56.25	0	0.00	56.90	2	5,440	0.04%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	57.51	0	0.00	57.50	1	5,429	0.02%
2022/10/27	1	56.60	3	56.53	56.70	-2	5,454	-0.04%
2022/10/26	0	0.00	1	56.50	56.70	-1	5,491	-0.02%
2022/10/25	1.1	56.32	1	56.30	56.20	0.1	5,495	0.00%
2022/10/24	1	56.60	2	56.95	56.90	-1	5,554	-0.02%
2022/10/18	3.1	56.84	0	0.00	56.60	3.1	5,355	0.06%
2022/10/14	2	57.90	0	0.00	57.30	2	5,331	0.04%
2022/10/13	0	0.00	2	57.20	57.20	-2	5,384	-0.04%
2022/10/11	2	57.00	0	0.00	57.30	2	5,491	0.04%
2022/10/06	0	59.20	0	0.00	59.00	0	5,460	0.00%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/28	1	59.80	0	0.00	59.20	1	5,353	0.02%
2022/09/26	3	59.50	0	0.00	59.30	3	5,384	0.06%
2022/09/23	6.1	60.68	0.2	60.80	60.40	5.9	5,451	0.11%
2022/09/22	2.1	61.45	0	0.00	61.50	2.1	5,844	0.04%
2022/09/21	2	62.85	0	0.00	63.10	2	5,881	0.03%
2022/09/20	0	0.00	1	63.90	63.70	-1	5,815	-0.02%
2022/09/19	1	63.00	0	0.00	63.10	1	5,783	0.02%
2022/09/16	1	63.10	0	0.00	63.50	1	5,743	0.02%
2022/09/15	0	0.00	1	64.20	63.70	-1	5,614	-0.02%
2022/09/14	3.1	63.80	1	63.60	63.40	2.1	5,603	0.04%
2022/09/08	0	63.70	0	0.00	63.70	0	5,677	0.00%
2022/09/07	0.1	63.50	3	63.50	64.40	-3	5,696	-0.05%
2022/09/05	0	0.00	1.1	64.03	64.50	-1.1	5,657	-0.02%
2022/09/02	1	62.30	0	0.00	62.10	1	5,585	0.02%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/25	1	63.70	1	64.40	63.80	0	5,583	0.00%
2022/08/24	3	63.67	0	0.00	63.60	3	5,601	0.05%
2022/08/23	1	64.20	1	63.70	64.20	0	5,806	0.00%
2022/08/22	0	0.00	2	63.90	64.20	-2	5,821	-0.03%
2022/08/19	0	0.00	1	63.10	63.00	-1	5,807	-0.02%
2022/08/17	1	62.30	0	0.00	62.80	1	5,857	0.02%
2022/08/15	0.1	63.55	0	0.00	63.00	0.1	5,812	0.00%
2022/08/12	0	64.20	0	0.00	64.50	0	5,768	0.00%
2022/08/10	1	63.00	0	0.00	63.00	1	5,813	0.02%
2022/08/08	2	61.70	1	61.70	62.10	1	5,938	0.02%
2022/08/05	0	62.30	0	0.00	62.00	0	6,189	0.00%
2022/08/04	2	63.05	0	0.00	63.00	2	6,211	0.03%
2022/08/02	0	0.00	1	62.70	63.00	-1	6,251	-0.02%
2022/07/28	0	0.00	1	61.40	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	1	61.50	61.60	-1	6,113	-0.02%
2022/07/26	1	60.90	1	60.80	60.80	0	6,119	0.00%
2022/07/25	0	0.00	9	61.51	61.60	-9	6,160	-0.15%
2022/07/22	1	60.50	1	60.90	60.90	0	6,252	0.00%
2022/07/18	2	58.20	2	58.80	58.70	0	6,313	0.00%
2022/07/14	0	0.00	1	59.00	59.20	-1	6,450	-0.02%
2022/07/12	0	0.00	1	56.70	56.70	-1	6,400	-0.02%
2022/07/11	5	57.46	0	0.00	57.40	5	6,416	0.08%
2022/07/08	0	0.00	1	57.40	57.40	-1	6,420	-0.02%
2022/07/06	2	55.40	0	0.00	55.10	2	6,481	0.03%
2022/07/04	1	56.50	0	0.00	55.70	1	6,456	0.02%
2022/07/01	2	57.20	3	58.27	57.10	-1	6,479	-0.02%
2022/06/30	15.2	58.89	0	0.00	57.00	15.2	6,414	0.24%
2022/06/29	2.2	67.09	0	0.00	66.80	2.2	6,015	0.04%
2022/06/28	1	68.10	1	68.50	68.20	0	5,905	0.00%
2022/06/23	0	0.00	1	68.20	67.50	-1	5,895	-0.02%
2022/06/22	1	68.20	10	68.50	68.20	-9	5,915	-0.15%
2022/06/21	1	68.30	2	69.10	69.10	-1	6,024	-0.02%
2022/06/20	1	68.10	2	69.15	68.30	-1	6,034	-0.02%
2022/06/15	0	0.00	1	69.00	68.80	-1	6,342	-0.02%
2022/06/14	1	68.21	0	0.00	68.60	1	6,481	0.02%
2022/06/13	0	0.00	2	68.80	68.70	-2	6,625	-0.03%
2022/06/10	2	68.60	0	0.00	68.70	2	6,724	0.03%
2022/06/09	0	0.00	1	69.60	69.40	-1	6,904	-0.01%
2022/06/08	1	69.50	0	0.00	69.20	1	7,116	0.01%
2022/06/06	0	0.00	1	69.30	69.50	-1	7,135	-0.01%
2022/06/02	3	68.83	2	69.20	68.90	1	7,250	0.01%
2022/06/01	2	69.40	0	0.00	69.20	2	7,348	0.03%
2022/05/31	0	0.00	2	68.70	69.60	-2	7,348	-0.03%
2022/05/30	2	68.20	1	68.30	68.30	1	7,147	0.01%
2022/05/27	0	0.00	4	67.13	67.00	-4	7,128	-0.06%
2022/05/26	0	0.00	1	65.92	65.90	-1	7,201	-0.01%
2022/05/25	0	0.00	0.3	66.70	65.90	-0.3	7,231	0.00%
2022/05/23	1	65.40	0.2	65.80	65.30	0.8	7,278	0.01%
2022/05/20	0	65.80	2	65.70	65.30	-2	7,296	-0.03%
2022/05/19	5	64.80	0	0.00	64.70	5	7,274	0.07%
2022/05/18	0	0.00	2.5	65.38	65.20	-2.5	7,214	-0.03%
2022/05/17	2	64.75	1	65.20	64.50	1	7,177	0.01%
2022/05/16	2	64.75	0	0.00	64.20	2	7,123	0.03%
2022/05/13	14.3	64.53	7	65.06	64.60	7.3	7,048	0.10%
2022/05/12	1	68.00	1	67.80	67.70	0	6,802	0.00%
2022/05/11	0	69.00	1	69.00	68.50	-1	6,716	-0.01%
2022/05/09	2.5	69.70	0	0.00	69.40	2.5	6,795	0.04%
2022/05/06	0	0.00	0.1	71.00	70.60	-0.1	6,771	0.00%
2022/05/05	0	0.00	0	70.70	70.90	0	6,821	0.00%
2022/05/04	1	70.50	0	0.00	70.50	1	6,845	0.01%
2022/04/29	0.5	70.01	1.6	70.26	70.30	-1.1	6,988	-0.02%
2022/04/28	3.1	69.33	0.1	70.00	69.40	3	7,031	0.04%
2022/04/27	1	70.00	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	1	71.60	71.30	-1	7,134	-0.01%
2022/04/25	0	0.00	5.3	70.55	70.50	-5.3	7,315	-0.07%
2022/04/22	0	71.20	0	0.00	72.00	0	7,200	0.00%
2022/04/21	0.1	71.50	1	71.60	71.90	-0.9	7,147	-0.01%
2022/04/20	1	70.70	1	71.40	70.70	0	7,091	0.00%
2022/04/19	1	70.00	0	0.00	70.00	1	6,993	0.01%
2022/04/18	0	0.00	1	70.70	70.50	-1	7,016	-0.01%
2022/04/15	2	70.50	8	70.30	70.30	-6	7,000	-0.09%
2022/04/14	3	71.30	5	71.50	71.50	-2	6,987	-0.03%
2022/04/13	2	71.10	3	71.50	71.50	-1	7,074	-0.01%
2022/04/12	0	0.00	0.5	71.49	71.00	-0.5	7,071	-0.01%
2022/04/11	0	70.80	1	70.80	70.80	-1	7,046	-0.01%
2022/04/07	0	0.00	5	71.32	71.10	-5	7,028	-0.07%
2022/04/06	2.2	71.50	0	0.00	71.60	2.2	6,920	0.03%
2022/04/01	0	0.00	1	71.90	72.50	-1	6,933	-0.01%
2022/03/31	3	72.43	5	72.40	72.40	-2	6,919	-0.03%
2022/03/30	0	0.00	1	72.80	72.70	-1	6,873	-0.01%
2022/03/29	5	72.70	6	72.80	72.80	-1	6,864	-0.01%
2022/03/28	1	72.30	35	72.80	72.80	-34	6,831	-0.50%
2022/03/25	7	73.19	6	73.58	73.60	1	6,816	0.01%
2022/03/24	0	0.00	6	73.47	73.60	-6	6,793	-0.09%
2022/03/23	5	72.60	6	72.78	73.00	-1	6,702	-0.01%
2022/03/22	10	72.30	4	72.13	72.80	6	6,628	0.09%
2022/03/21	1	72.10	5	72.20	71.90	-4	6,518	-0.06%
2022/03/18	0	0.00	3	72.67	72.80	-3	6,492	-0.05%
2022/03/17	1	72.79	0	0.00	72.90	1	6,112	0.02%
2022/03/16	9	71.82	11	71.72	72.10	-2	5,956	-0.03%
2022/03/15	1	70.80	13.1	71.60	71.60	-12	5,852	-0.21%
2022/03/14	0.1	70.50	10	71.27	71.60	-10	5,755	-0.17%
2022/03/11	3	70.33	18	70.76	70.40	-15	5,584	-0.27%
2022/03/10	1	69.00	0	0.00	69.60	1	5,413	0.02%
2022/03/09	1	68.30	1	68.70	68.90	0	5,413	0.00%
2022/03/07	2.1	67.86	0	0.00	67.60	2.1	5,354	0.04%
2022/03/04	0.1	69.70	0	0.00	69.70	0.1	5,362	0.00%
2022/03/03	0	0.00	2	70.20	70.20	-2	5,392	-0.04%
2022/03/02	4.1	69.80	3	70.10	69.90	1.1	5,409	0.02%
2022/03/01	0	0.00	5	70.32	70.30	-5	5,422	-0.09%
2022/02/24	8	68.83	1	68.80	69.00	7	5,286	0.13%
2022/02/23	0	69.60	0	0.00	69.80	0	5,235	0.00%
2022/02/22	4.1	69.42	1	69.10	69.60	3.1	5,238	0.06%
2022/02/21	3	69.80	0	0.00	70.10	3	5,236	0.06%
2022/02/17	2	69.80	22	70.04	70.30	-20	5,349	-0.37%
2022/02/16	0	0.00	2	69.80	69.80	-2	5,368	-0.04%
2022/02/15	3	69.37	1.3	69.43	69.10	1.7	5,457	0.03%
2022/02/14	0	0.00	1	69.80	69.60	-1	5,494	-0.02%
2022/02/11	0	0.00	2	70.50	70.60	-2	5,513	-0.04%
2022/02/10	3	70.53	2	70.65	70.80	1	5,540	0.02%
2022/02/09	2	69.90	2	70.10	70.80	0	5,515	0.00%
2022/02/08	0	0.00	50	69.64	69.70	-50	5,456	-0.92%
2022/02/07	5	68.60	5	69.00	69.60	0	5,471	0.00%
2022/01/26	7.3	69.50	0	0.00	69.30	7.3	5,489	0.13%
2022/01/25	10	69.80	0	0.00	69.90	10	5,829	0.17%
2022/01/24	2	70.15	10	70.10	70.80	-8	5,792	-0.14%
2022/01/21	2.3	70.04	3	70.17	70.40	-0.8	5,745	-0.01%
2022/01/20	39	70.78	3	70.77	70.90	36	5,651	0.64%
2022/01/19	6	70.63	3.1	70.95	71.00	2.9	5,613	0.05%
2022/01/18	2	70.40	156.1	70.40	70.40	-154.1	5,451	-2.83%	大賣/鉅額交易
2022/01/17	0	69.20	0	0.00	69.00	0	5,157	0.00%
2022/01/14	3	68.97	0	0.00	69.00	3	5,171	0.06%
2022/01/13	1	69.40	1	68.90	69.30	0	5,198	0.00%
2022/01/12	1	69.30	0.1	69.30	69.30	0.9	5,218	0.02%
2022/01/10	0	0.00	0.1	68.80	68.80	-0.1	5,236	0.00%
2022/01/07	0	0.00	1	69.00	69.10	-1	5,255	-0.02%
2022/01/06	0	0.00	3	68.80	69.30	-3	5,247	-0.06%
2022/01/05	5	68.10	8	68.90	68.90	-3	5,207	-0.06%
2022/01/04	10	68.43	2	68.95	68.30	8	5,251	0.15%
2022/01/03	1	69.10	1	69.00	68.90	0	5,199	0.00%
2021/12/30	0	68.95	6	69.10	69.10	-6	5,216	-0.11%
2021/12/28	0	0.00	17.1	69.10	69.40	-17.1	5,246	-0.33%
2021/12/27	0	68.70	4.2	68.77	69.00	-4.1	5,221	-0.08%
2021/12/24	0	68.50	0.2	68.60	68.70	-0.2	5,246	0.00%
2021/12/23	0	0.00	6	68.57	68.70	-6	5,275	-0.11%
2021/12/21	1	68.50	2	68.55	68.70	-1	5,306	-0.02%
2021/12/20	2	68.15	2	68.10	68.50	0	5,312	0.00%
2021/12/17	0	0.00	2	68.10	68.20	-2	5,402	-0.04%
2021/12/16	3	67.80	4	67.93	67.90	-1	5,404	-0.02%
2021/12/15	1	67.50	0	0.00	67.70	1	5,462	0.02%
2021/12/14	1	67.40	1	67.40	67.50	0	5,527	0.00%
2021/12/13	1.2	67.64	0	0.00	67.40	1.2	5,502	0.02%
2021/12/10	5	68.20	2	67.90	67.90	3	5,489	0.05%
2021/12/09	2	67.50	6	67.72	68.00	-4	5,482	-0.07%
2021/12/08	1	66.70	0	0.00	67.10	1	5,438	0.02%
2021/12/07	4	66.83	0	0.00	66.80	4	5,387	0.07%
2021/12/06	2	66.20	1	66.80	66.90	1	5,381	0.02%
2021/12/03	1	66.10	1	66.40	66.40	0	5,382	0.00%
2021/12/02	2.2	66.52	1	66.30	66.40	1.2	5,331	0.02%
2021/12/01	3	66.50	0	0.00	66.90	3	5,259	0.06%
2021/11/30	0	0.00	2	66.95	66.60	-2	5,250	-0.04%
2021/11/29	3	66.87	2	66.90	67.00	1	5,112	0.02%
2021/11/26	0.3	67.68	0	0.00	67.30	0.3	5,111	0.01%
2021/11/25	0.3	67.90	0.3	68.10	67.80	0.1	5,201	0.00%
2021/11/24	10.3	68.11	1	68.10	68.10	9.3	5,184	0.18%
2021/11/23	0.3	68.20	0	0.00	68.30	0.3	5,190	0.01%
2021/11/22	3	68.33	0	0.00	68.20	3	5,195	0.06%
2021/11/19	0.5	68.26	0	0.00	68.10	0.5	5,249	0.01%
2021/11/18	0	68.30	8	68.24	68.30	-8	5,245	-0.15%
2021/11/17	4.3	68.08	10	68.80	68.00	-5.7	5,224	-0.11%
2021/11/16	1.3	68.30	2	68.30	68.40	-0.7	5,203	-0.01%
2021/11/15	3.2	68.03	8	68.06	68.00	-4.9	5,251	-0.09%
2021/11/12	15	67.38	1.8	67.52	67.70	13.2	5,276	0.25%
2021/11/11	6	67.75	0	0.00	67.90	6	5,244	0.11%
2021/11/10	2	68.40	0	0.00	68.40	2	5,304	0.04%
2021/11/09	0	68.30	1	69.00	69.00	-1	5,375	-0.02%
2021/11/08	2	68.20	0	0.00	68.50	2	5,461	0.04%
2021/11/05	0	0.00	1	68.30	69.00	-1	5,496	-0.02%
2021/11/04	1	69.20	0	0.00	69.30	1	5,483	0.02%
2021/11/03	4.5	69.51	1	69.70	69.50	3.5	5,504	0.06%
2021/11/02	16	69.89	16	69.66	69.30	0	5,477	0.00%
2021/11/01	4	67.55	8	68.00	68.10	-4	5,329	-0.08%
2021/10/29	1	68.00	1	68.00	68.00	0	5,344	0.00%
2021/10/26	0	0.00	9	67.54	67.90	-9	5,448	-0.17%
2021/10/25	2	67.20	0	0.00	67.10	2	5,456	0.04%
2021/10/22	2	67.35	1	67.70	67.40	1	5,540	0.02%
2021/10/21	6	67.82	2	67.90	67.40	4	5,629	0.07%
2021/10/20	2	67.90	10	68.20	67.80	-8	5,599	-0.14%
2021/10/15	0	0.00	2	67.60	67.70	-2	5,681	-0.04%
2021/10/13	1	67.80	9	67.80	67.80	-8	5,744	-0.14%
2021/10/12	7.1	67.27	0	0.00	67.70	7.1	5,787	0.12%
2021/10/08	2	66.80	0	0.00	66.80	2	5,786	0.03%
2021/10/07	1	67.00	7	66.80	66.80	-6	5,886	-0.10%
2021/10/06	10	66.32	1	66.50	66.50	9	6,001	0.15%
2021/10/05	0	66.30	1	65.80	66.40	-1	6,142	-0.02%
2021/10/04	0	0.00	10	66.60	66.10	-10	6,293	-0.16%
2021/10/01	3	66.37	0	0.00	66.00	3	6,320	0.05%
2021/09/30	0	0.00	7	65.93	67.00	-7	6,337	-0.11%
2021/09/29	0	0.00	2	65.60	65.80	-2	6,376	-0.03%
2021/09/28	1	66.60	7	66.76	66.50	-6	6,517	-0.09%
2021/09/27	1	67.30	2	67.40	67.20	-1	6,647	-0.02%
2021/09/24	0	0.00	11	66.87	67.10	-11	6,925	-0.16%
2021/09/17	2	65.05	0	0.00	64.70	2	7,717	0.03%
2021/09/16	0	0.00	4	65.03	64.90	-4	7,809	-0.05%
2021/09/14	1	64.70	2	65.10	64.50	-1	8,037	-0.01%
2021/09/13	8	64.71	0	0.00	65.20	8	8,176	0.10%
2021/09/09	0.1	64.30	0	0.00	64.20	0.1	8,495	0.00%
2021/09/07	0	0.00	14	65.10	65.10	-14	8,576	-0.16%
2021/09/06	0	0.00	1	65.10	65.30	-1	8,622	-0.01%
2021/09/03	2	65.05	1	65.30	65.30	1	8,711	0.01%
2021/09/01	5	64.90	1.4	64.98	64.90	3.6	8,760	0.04%
2021/08/31	7	64.63	4	64.90	64.80	3	8,750	0.03%
2021/08/30	8	64.46	1	64.40	64.60	7	8,683	0.08%
2021/08/27	4	64.60	1	64.70	64.70	3	8,706	0.03%
2021/08/25	2.5	64.36	0	0.00	64.30	2.5	8,778	0.03%
2021/08/24	0	0.00	4	65.00	64.90	-4	8,764	-0.05%
2021/08/23	5	64.58	1	64.50	64.50	4	8,846	0.05%
2021/08/20	3	64.33	0	0.00	64.20	3	8,974	0.03%
2021/08/19	1	64.10	1	64.50	64.50	0	9,122	0.00%
2021/08/18	5.2	63.94	3	64.10	64.10	2.2	9,144	0.02%
2021/08/17	1.4	64.10	4	64.18	64.50	-2.6	9,221	-0.03%
2021/08/16	11.3	64.82	8	64.68	64.50	3.3	9,212	0.04%
2021/08/13	1	66.20	0	0.00	65.70	1	9,230	0.01%
2021/08/12	10.2	66.86	2	67.50	66.60	8.2	9,300	0.09%
2021/08/11	5	67.86	11	67.71	67.80	-6	9,333	-0.06%
2021/08/10	0	0.00	2	67.60	68.00	-2	9,357	-0.02%
2021/08/09	7	67.53	1	67.50	67.50	6	9,527	0.06%
2021/08/06	8	68.19	0	0.00	68.30	8	9,564	0.08%
2021/08/05	7	68.51	4	68.35	68.80	3	9,788	0.03%
2021/08/04	0	0.00	1	67.00	67.20	-1	10,213	-0.01%
2021/08/03	20	66.92	1	67.10	67.10	19	10,434	0.18%
2021/08/02	10	66.92	3	66.97	67.10	7	10,492	0.07%
2021/07/30	2.2	67.15	18	67.30	67.30	-15.9	10,571	-0.15%
2021/07/29	1	67.40	0	0.00	67.60	1	10,767	0.01%
2021/07/28	0	0.00	2	67.50	67.80	-2	10,891	-0.02%
2021/07/27	30	67.57	7	67.77	68.00	23	11,112	0.21%
2021/07/26	1	67.00	1	66.90	66.90	0	11,257	0.00%
2021/07/23	2	66.90	0	0.00	66.80	2	11,392	0.02%
2021/07/22	10	67.17	1	67.10	67.10	9	11,465	0.08%
2021/07/21	2	66.95	5	67.36	67.20	-3	11,550	-0.03%
2021/07/19	4	67.68	1.5	67.77	67.90	2.5	11,774	0.02%
2021/07/16	6	67.58	2	67.90	68.00	4	12,296	0.03%
2021/07/15	1	67.80	0	0.00	67.90	1	12,418	0.01%
2021/07/14	1	67.50	0	0.00	67.80	1	12,453	0.01%
2021/07/13	2	67.60	12	68.02	68.00	-10	12,488	-0.08%
2021/07/12	17	67.01	1	66.90	66.90	16	12,472	0.13%
2021/07/09	7.2	67.57	0	0.00	67.60	7.2	12,388	0.06%
2021/07/08	2	68.15	2	68.60	68.10	0	12,472	0.00%
2021/07/07	7.1	68.00	1	68.30	68.30	6.1	12,569	0.05%
2021/07/06	1	68.12	1.5	68.53	68.30	-0.5	12,718	0.00%
2021/07/05	5.5	68.06	5	68.34	68.70	0.5	12,813	0.00%
2021/07/02	12	67.85	2	68.00	68.00	10	12,858	0.08%
2021/07/01	11	68.25	0	0.00	68.30	11	12,921	0.09%
2021/06/30	30.1	68.97	1	68.60	68.80	29.1	12,878	0.23%
2021/06/29	13	73.69	11	73.83	73.70	2	12,478	0.02%
2021/06/28	13	74.18	120	74.00	74.00	-107	12,325	-0.87%	大賣/鉅額交易
2021/06/25	3	74.67	2	74.60	74.50	1	12,356	0.01%
2021/06/24	4	74.90	2	74.60	74.50	2	12,490	0.02%
2021/06/23	13	74.30	10	74.60	74.60	3	13,119	0.02%
2021/06/22	4	74.58	13	74.30	74.30	-9	13,325	-0.07%
2021/06/21	0	0.00	0	73.90	74.40	0	13,359	0.00%
2021/06/18	1	74.80	72	74.57	74.70	-71	13,457	-0.53%
2021/06/17	10	73.70	13	73.66	74.00	-3	13,494	-0.02%
2021/06/16	3	73.70	8	73.77	73.80	-5	13,793	-0.04%
2021/06/15	2	72.25	4	72.90	73.00	-2	14,090	-0.01%
2021/06/11	24	72.45	0	0.00	72.30	24	14,259	0.17%
2021/06/10	4.1	72.85	0	0.00	73.00	4.1	14,363	0.03%
2021/06/09	0	0.00	4	72.70	72.70	-4	14,498	-0.03%
2021/06/07	0	0.00	15	73.20	72.90	-15	15,404	-0.10%
2021/06/04	0	0.00	4	73.50	73.40	-4	15,470	-0.03%
2021/06/03	24	73.60	2	73.65	73.50	22	15,584	0.14%
2021/06/02	7	73.30	17	73.81	73.60	-10	15,739	-0.06%
2021/06/01	1	73.70	0	0.00	73.80	1	15,892	0.01%
2021/05/31	0	0.00	7	73.29	73.50	-7	15,999	-0.04%
2021/05/28	7	73.27	14	73.20	73.20	-7	16,099	-0.04%
2021/05/27	0	0.00	1	73.00	73.20	-1	16,226	-0.01%
2021/05/26	0	0.00	2	73.20	73.30	-2	16,505	-0.01%
2021/05/25	2	72.60	2	72.80	72.90	0	16,687	0.00%
2021/05/24	0	0.00	6	72.67	72.70	-6	16,815	-0.04%
2021/05/21	1	72.30	25	72.42	72.50	-24	16,964	-0.14%
2021/05/20	7	72.13	6	72.05	72.10	1	17,089	0.01%
2021/05/19	0	0.00	25	71.25	71.50	-25	17,153	-0.15%
2021/05/18	13	69.78	2	70.15	70.20	11	17,358	0.06%
2021/05/17	0	68.40	155.1	68.78	68.40	-155	17,964	-0.86%	大賣/鉅額交易
2021/05/14	1	70.50	1	70.50	70.60	0	17,941	0.00%
2021/05/13	5	70.04	3	70.13	70.10	2	18,054	0.01%
2021/05/12	10	70.70	27	70.70	71.10	-17	17,959	-0.09%
2021/05/11	16.1	69.29	3.1	69.39	69.30	13	17,558	0.07%
2021/05/10	3	70.63	0	0.00	70.60	3	17,580	0.02%
2021/05/07	2	70.55	1	71.10	71.10	1	18,197	0.01%
2021/05/06	22	70.20	11	69.90	69.70	11	19,274	0.06%
2021/05/05	6	71.04	6	71.50	70.80	0	19,804	0.00%
2021/05/04	12	71.23	5	71.30	71.50	7	20,037	0.04%
2021/05/03	18	72.46	4	72.50	72.20	14	20,055	0.07%
2021/04/29	6	73.90	3	73.90	73.60	3	20,347	0.01%
2021/04/28	57	73.70	12.1	73.54	73.60	44.9	20,672	0.22%
2021/04/27	12	73.18	4.1	73.30	73.30	8	21,355	0.04%
2021/04/26	13	73.53	7	73.53	73.60	6	21,679	0.03%
2021/04/23	15.1	73.86	5	73.70	73.90	10.1	22,419	0.04%
2021/04/22	35	74.80	25.1	74.69	74.10	9.9	24,604	0.04%
2021/04/21	3	74.03	38.1	74.01	74.30	-35.1	25,484	-0.14%
2021/04/20	2	73.55	0	0.00	74.00	2	26,144	0.01%
2021/04/19	2	73.75	11	73.78	73.80	-9	26,288	-0.03%
2021/04/16	2	73.50	2	73.25	73.50	0	26,368	0.00%
2021/04/15	7	73.09	0	0.00	73.00	7	26,429	0.03%
2021/04/14	25	72.26	7	72.81	73.20	18	26,434	0.07%
2021/04/13	12	72.65	1	72.60	72.50	11	26,365	0.04%
2021/04/12	5	72.86	2.4	72.76	72.70	2.6	26,479	0.01%
2021/04/09	11	73.41	6	73.50	73.30	5	26,461	0.02%
2021/04/08	13	73.64	13	73.65	73.60	0	26,327	0.00%
2021/04/07	10	72.74	8.3	72.61	72.80	1.7	26,181	0.01%
2021/04/06	119.3	73.21	1	73.20	73.00	118.3	26,030	0.45%	大買/鉅額交易
2021/04/01	60	73.60	22	73.74	73.50	38	25,829	0.15%
2021/03/31	84	73.88	113	74.01	74.10	-29	25,726	-0.11%	大賣/
2021/03/30	106.2	73.68	11	73.48	73.70	95.2	25,623	0.37%	大買/
2021/03/29	18.1	73.59	16	73.69	73.60	2.1	25,510	0.01%
2021/03/26	233	73.94	3	73.87	73.80	230	25,357	0.91%	大買/鉅額交易
2021/03/25	3	74.10	10	75.14	75.70	-7	24,820	-0.03%
2021/03/24	4	74.33	1	74.50	74.20	3	24,692	0.01%
2021/03/23	2.1	73.45	2	73.50	74.00	0.1	24,594	0.00%
2021/03/22	9	74.06	0	0.00	74.00	9	24,491	0.04%
2021/03/19	0.1	75.10	11	74.36	75.00	-10.9	24,545	-0.04%
2021/03/18	8.1	74.15	25	73.90	74.30	-16.9	24,358	-0.07%
2021/03/17	1	72.22	3	72.53	72.30	-2	24,366	-0.01%
2021/03/16	23.1	71.77	82	71.84	71.50	-58.9	24,370	-0.24%
2021/03/15	28	71.05	14	71.13	71.50	14	24,405	0.06%
2021/03/12	31.2	71.07	21	71.49	71.40	10.2	24,426	0.04%
2021/03/11	68.1	71.75	6	71.55	72.00	62.1	24,483	0.25%
2021/03/10	0	0.00	10	74.10	73.90	-10	23,998	-0.04%
2021/03/09	2	73.10	1	72.60	72.80	1	23,975	0.00%
2021/03/08	3	73.30	0	0.00	73.20	3	23,979	0.01%
2021/03/05	3	73.73	1	73.50	73.50	2	23,936	0.01%
2021/03/04	1.1	74.61	0	0.00	74.30	1.1	23,982	0.00%
2021/03/03	11	74.62	16	74.46	75.50	-5	23,918	-0.02%
2021/03/02	8.1	74.27	6	74.23	73.90	2.1	23,861	0.01%
2021/02/26	28.4	75.00	0	0.00	74.60	28.4	23,754	0.12%
2021/02/25	16.4	75.85	6	76.53	75.90	10.4	23,456	0.04%
2021/02/24	12	76.23	4	76.53	76.00	8	23,325	0.03%
2021/02/23	8.2	75.06	1	75.10	75.10	7.2	23,270	0.03%
2021/02/22	5.2	75.89	4	75.90	75.80	1.2	23,118	0.01%
2021/02/19	3.1	76.05	2	75.55	76.10	1.1	22,985	0.00%
2021/02/18	6.5	75.47	3	75.17	75.40	3.5	22,853	0.02%
2021/02/17	27.1	75.59	26	75.37	75.20	1.1	22,678	0.00%
2021/02/05	3.4	78.59	10	78.40	78.40	-6.6	22,274	-0.03%
2021/02/04	1	78.70	24.4	78.84	78.90	-23.4	22,157	-0.11%
2021/02/03	6.2	78.32	22	78.19	78.20	-15.8	22,161	-0.07%
2021/02/02	8	78.71	17	78.41	78.10	-9	22,341	-0.04%
2021/02/01	29	77.87	20	77.88	78.00	9	22,368	0.04%
2021/01/29	70	81.13	11	79.83	78.40	59	22,106	0.27%
2021/01/28	59	81.21	51	81.47	81.50	8	21,406	0.04%
2021/01/27	8	80.66	15	80.45	81.10	-7	20,213	-0.03%
2021/01/26	11	78.57	20	78.45	77.70	-9	19,412	-0.05%
2021/01/25	4	77.70	10.2	78.00	78.00	-6.2	19,027	-0.03%
2021/01/22	2	77.75	28.4	76.35	77.60	-26.4	18,789	-0.14%
2021/01/21	45	77.40	6	77.12	77.00	39	18,280	0.21%
2021/01/20	16.6	77.33	15.1	76.85	76.00	1.5	17,816	0.01%
2021/01/19	29	79.00	20	79.16	79.00	9	17,029	0.05%
2021/01/18	29.2	79.25	35	79.35	79.00	-5.8	16,570	-0.04%
2021/01/15	140.5	81.61	98.6	82.15	80.40	41.9	15,678	0.27%	大買/
2021/01/14	7.5	74.31	40	75.76	77.90	-32.5	13,423	-0.24%
2021/01/13	30	70.67	69.1	69.42	70.90	-39.1	12,034	-0.32%
2021/01/12	9	67.52	7	67.77	67.50	2	11,175	0.02%
2021/01/11	5	66.60	1	67.10	67.30	4	10,964	0.04%
2021/01/08	1	67.40	12	67.11	67.40	-11	10,765	-0.10%
2021/01/07	1	66.60	5	66.80	66.80	-4	10,613	-0.04%
2021/01/06	1	66.80	0	0.00	66.70	1	10,633	0.01%
2021/01/05	32	66.90	4	66.80	66.80	28	10,501	0.27%
2021/01/04	1	66.90	7	68.14	68.00	-6	10,269	-0.06%
2020/12/31	0	0.00	2	67.30	67.30	-2	10,070	-0.02%
2020/12/30	1	66.61	0	0.00	67.50	1	10,034	0.01%
2020/12/29	7	67.21	0	0.00	67.10	7	9,957	0.07%
2020/12/28	0	68.20	12	68.10	68.00	-12	9,906	-0.12%
2020/12/25	0	0.00	2	67.90	67.80	-2	9,956	-0.02%
2020/12/24	0.3	66.90	1	66.90	66.80	-0.7	9,924	-0.01%
2020/12/23	1	66.30	3	66.60	66.80	-2	9,889	-0.02%
2020/12/22	2	66.70	5	66.26	66.20	-3	9,905	-0.03%
2020/12/21	14	65.67	11	65.86	66.20	3	9,896	0.03%
2020/12/18	6	67.37	5	67.66	66.70	1	9,762	0.01%
2020/12/17	2	67.70	2	67.95	67.90	0	9,618	0.00%
2020/12/16	2	68.30	3	68.10	68.50	-1	9,602	-0.01%
2020/12/15	41	68.15	1	68.00	67.30	40	9,669	0.41%
2020/12/14	0.7	70.30	2	70.20	69.60	-1.3	9,443	-0.01%
2020/12/11	6	70.17	23	70.54	69.90	-17	9,331	-0.18%
2020/12/10	6	69.15	2	69.10	69.40	4	8,938	0.04%
2020/12/09	2	69.15	13	69.02	69.40	-11	8,781	-0.13%
2020/12/08	11	68.35	0	0.00	68.40	11	8,606	0.13%
2020/12/07	32	68.55	8	68.28	68.80	24	8,455	0.28%
2020/12/04	0	0.00	19	66.64	66.60	-19	8,094	-0.23%
2020/12/03	15	65.90	0	0.00	66.10	15	8,018	0.19%
2020/12/02	3	66.43	13	66.26	66.40	-10	7,971	-0.13%
2020/12/01	17	65.17	1	65.30	65.50	16	7,857	0.20%
2020/11/30	22	66.44	0	0.00	65.30	22	7,741	0.28%
2020/11/27	2	66.55	0.2	66.60	66.50	1.8	7,551	0.02%
2020/11/26	0	0.00	2.7	66.24	66.50	-2.7	7,521	-0.04%
2020/11/25	106	65.80	2	65.95	65.90	104	7,510	1.38%	大買/鉅額交易
2020/11/24	4	66.03	12	66.15	66.20	-8	7,477	-0.11%
2020/11/23	2	65.90	1.2	65.73	65.90	0.8	7,358	0.01%
2020/11/20	1.1	65.77	0.6	65.70	65.60	0.5	7,246	0.01%
2020/11/19	0	0.00	0	65.00	65.00	0	7,129	0.00%
2020/11/18	0	0.00	14	65.13	65.30	-14	7,205	-0.19%
2020/11/17	2	65.00	4	64.95	65.00	-2	7,243	-0.03%
2020/11/16	1	65.00	7	64.97	65.00	-6	7,368	-0.08%
2020/11/13	18	63.20	28	63.91	64.10	-10	7,365	-0.14%
2020/11/12	1	62.50	1	62.30	62.30	0	7,281	0.00%
2020/11/11	0	0.00	12	61.83	62.50	-12	7,841	-0.15%
2020/11/10	16	60.21	1	60.40	60.30	15	8,501	0.18%
2020/11/09	22	61.00	2	62.75	60.90	20	8,160	0.25%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/04	2.4	62.18	1	62.40	62.30	1.4	8,066	0.02%
2020/11/03	2	62.25	1	62.50	62.40	1	8,181	0.01%
2020/11/02	0	0.00	1	62.20	62.20	-1	8,331	-0.01%
2020/10/30	1	61.30	1	61.50	61.50	0	8,537	0.00%
2020/10/29	1	61.90	0	0.00	61.90	1	8,543	0.01%
2020/10/26	1	62.80	0	0.00	62.30	1	8,767	0.01%
2020/10/22	3	62.40	1	62.40	62.30	2	8,865	0.02%
2020/10/21	9	62.88	0	0.00	62.80	9	8,820	0.10%
2020/10/20	1	63.60	1.1	63.50	63.50	-0.1	8,922	0.00%
2020/10/19	2	63.50	0	0.00	63.50	2	8,992	0.02%
2020/10/16	1	63.00	0	0.00	63.10	1	9,136	0.01%
2020/10/15	2	63.90	0	0.00	63.10	2	9,382	0.02%
2020/10/14	5	63.86	15	64.65	63.70	-10	9,365	-0.11%
2020/10/13	2	63.95	1	64.20	64.20	1	9,314	0.01%
2020/10/12	0	0.00	1	64.10	64.10	-1	9,380	-0.01%
2020/10/08	0	0.00	5	63.80	64.00	-5	9,392	-0.05%
2020/10/06	0	0.00	10	63.90	63.80	-10	9,513	-0.11%
2020/10/05	0	0.00	1	63.30	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	4	63.88	63.80	-4	9,703	-0.04%
2020/09/29	1	62.30	2	62.90	62.90	-1	9,763	-0.01%
2020/09/25	2	61.00	1	61.10	61.30	1	9,978	0.01%
2020/09/24	7	61.79	1	61.60	61.50	6	10,068	0.06%
2020/09/23	2	63.05	0	0.00	63.00	2	10,071	0.02%
2020/09/22	3	63.57	0	0.00	63.20	3	10,826	0.03%
2020/09/21	0	0.00	7	65.40	64.20	-7	11,198	-0.06%
2020/09/18	1	65.00	3	64.90	65.60	-2	11,465	-0.02%
2020/09/17	4	64.05	29	64.30	63.90	-25	11,566	-0.22%
2020/09/16	1	64.10	4	64.15	64.00	-3	11,769	-0.03%
2020/09/15	1	64.00	5	64.06	63.90	-4	11,987	-0.03%
2020/09/14	6	63.70	0	0.00	63.80	6	12,033	0.05%
2020/09/11	2	62.65	6	62.63	62.80	-4	12,060	-0.03%
2020/09/10	2	63.00	1	62.80	62.80	1	12,134	0.01%
2020/09/09	1	62.60	9	62.69	63.20	-8	12,278	-0.07%
2020/09/08	1	62.60	1	63.30	63.10	0	12,530	0.00%
2020/09/07	6	62.93	2	62.90	62.90	4	12,889	0.03%
2020/09/04	1	63.10	2	63.60	63.60	-1	12,959	-0.01%
2020/09/03	1	63.80	0	0.00	63.70	1	13,012	0.01%
2020/09/02	16	63.74	2	63.50	63.70	14	13,103	0.11%
2020/09/01	7	63.16	5	63.18	63.50	2	13,101	0.02%
2020/08/31	1	62.90	0	0.00	62.50	1	13,183	0.01%
2020/08/28	15.2	63.25	0	0.00	62.90	15.2	13,242	0.11%
2020/08/27	2	63.70	6	63.80	63.90	-4	13,210	-0.03%
2020/08/26	10	63.30	0	0.00	63.60	10	13,311	0.08%
2020/08/25	1	63.70	3	63.70	63.80	-2	13,476	-0.01%
2020/08/24	19	63.28	2	63.60	63.30	17	13,484	0.13%
2020/08/21	4	64.43	1	65.10	64.40	3	13,382	0.02%
2020/08/20	5	64.30	0	0.00	64.00	5	13,352	0.04%
2020/08/19	5	67.58	5	68.18	66.60	0	13,179	0.00%
2020/08/18	3	67.93	8	68.23	67.70	-5	13,092	-0.04%
2020/08/17	4	69.08	16.4	68.71	69.10	-12.4	13,050	-0.10%
2020/08/14	15	66.07	31	66.27	66.70	-16	12,536	-0.13%
2020/08/12	0	0.00	1	62.30	62.10	-1	11,973	-0.01%
2020/08/07	1	63.60	1	63.70	63.60	0	12,421	0.00%
2020/08/06	0	0.00	1	64.00	64.00	-1	12,425	-0.01%
2020/08/05	3	63.77	0	63.40	63.40	3	12,453	0.02%
2020/08/04	0	0.00	5	62.84	63.80	-5	12,389	-0.04%
2020/08/03	4	62.08	9	62.00	62.10	-5	12,256	-0.04%
2020/07/31	0	0.00	1	61.80	61.70	-1	12,209	-0.01%
2020/07/29	2	60.45	0	0.00	60.10	2	12,083	0.02%
2020/07/28	1	60.70	1	61.70	60.60	0	12,092	0.00%
2020/07/27	3	61.00	0	0.00	60.40	3	12,154	0.02%
2020/07/24	6	61.45	1	61.20	61.20	5	12,241	0.04%
2020/07/23	11	62.25	6	62.77	62.20	5	12,237	0.04%
2020/07/22	3	61.90	5	61.64	61.90	-2	12,201	-0.02%
2020/07/21	7	61.39	14	61.31	61.20	-7	12,219	-0.06%
2020/07/20	139	62.03	2	61.75	61.50	137	12,115	1.13%	大買/鉅額交易
2020/07/17	2	64.05	2	64.15	64.00	0	11,970	0.00%
2020/07/16	0	0.00	4	64.00	64.10	-4	12,076	-0.03%
2020/07/15	3	64.43	1	64.00	63.90	2	12,107	0.02%
2020/07/13	1	64.20	3	64.47	64.80	-2	12,260	-0.02%
2020/07/10	2	63.90	7	64.09	63.70	-5	12,339	-0.04%
2020/07/09	3	65.17	0	0.00	64.80	3	12,411	0.02%
2020/07/08	6	65.07	0	0.00	65.10	6	12,351	0.05%
2020/07/07	4	65.68	1	65.30	65.60	3	12,272	0.02%
2020/07/06	13	66.67	0	0.00	66.50	13	12,140	0.11%
2020/07/03	0	0.00	4	65.95	66.10	-4	12,122	-0.03%
2020/07/02	4	65.18	1	64.70	65.30	3	12,087	0.02%
2020/07/01	5	64.52	2	64.60	64.50	3	12,103	0.02%
2020/06/30	25	64.49	1	64.20	64.00	24	12,039	0.20%
2020/06/29	13	69.96	6	69.88	69.80	7	11,418	0.06%
2020/06/24	3	70.07	185.3	70.30	70.10	-182.3	11,148	-1.64%	大賣/鉅額交易
2020/06/23	2	70.70	1	70.40	70.00	1	11,187	0.01%
2020/06/22	5	70.14	22	69.81	70.10	-17	10,980	-0.15%
2020/06/19	3	68.77	12	69.07	68.80	-9	10,829	-0.08%
2020/06/18	2	68.85	6	68.98	68.90	-4	10,687	-0.04%
2020/06/17	3	68.37	0	0.00	68.60	3	10,682	0.03%
2020/06/16	0.4	68.60	9	68.83	68.60	-8.6	10,759	-0.08%
2020/06/15	1	67.80	0	0.00	67.80	1	10,819	0.01%
2020/06/12	4	69.10	11	68.45	69.10	-7	10,733	-0.07%
2020/06/11	27	68.13	17	69.14	67.80	10	10,583	0.09%
2020/06/10	4	66.73	2	66.90	67.00	2	10,270	0.02%
2020/06/09	9	66.24	0	0.00	66.00	9	10,382	0.09%
2020/06/08	1	66.70	1	66.90	66.80	0	10,395	0.00%
2020/06/05	2	66.20	3	66.10	66.30	-1	10,372	-0.01%
2020/06/04	1	66.80	5	66.64	66.40	-4	10,458	-0.04%
2020/06/03	2	66.70	7	66.23	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	2	65.10	65.10	-2	10,380	-0.02%
2020/06/01	1	64.60	3	64.90	64.20	-2	10,357	-0.02%
2020/05/29	0	0.00	10	62.71	64.50	-10	10,339	-0.10%
2020/05/28	4.1	61.92	0	0.00	61.50	4.1	10,282	0.04%
2020/05/27	2	62.10	3	62.27	62.00	-1	10,402	-0.01%
2020/05/26	0.2	62.10	5	62.10	62.00	-4.8	10,471	-0.05%
2020/05/25	6	61.43	2.4	61.24	61.50	3.6	10,386	0.03%
2020/05/22	4	60.60	1	60.90	60.70	3	10,385	0.03%
2020/05/21	10	60.88	1	60.90	60.60	9	10,324	0.09%
2020/05/20	3	61.23	0	0.00	61.00	3	10,203	0.03%
2020/05/19	9	61.54	2	61.45	61.10	7	10,136	0.07%
2020/05/15	5	62.76	0	0.00	62.60	5	9,872	0.05%
2020/05/14	1	65.50	1	66.00	66.00	0	9,435	0.00%
2020/05/13	1	66.30	2	66.40	66.50	-1	9,364	-0.01%
2020/05/12	5	66.60	0	0.00	66.00	5	9,318	0.05%
2020/05/11	9	66.93	5	67.12	66.90	4	9,223	0.04%
2020/05/08	0	0.00	9	66.24	66.30	-9	9,157	-0.10%
2020/05/06	1	65.30	0	0.00	65.00	1	9,143	0.01%
2020/05/05	1	65.60	5	65.60	65.30	-4	9,168	-0.04%
2020/04/30	11	65.95	0	0.00	66.10	11	9,167	0.12%
2020/04/29	2	66.15	0	0.00	65.50	2	9,145	0.02%
2020/04/28	0	0.00	9	65.79	65.90	-9	9,085	-0.10%
2020/04/27	5	65.20	13	65.82	65.40	-8	9,228	-0.09%
2020/04/24	1	64.40	5	64.66	64.70	-4	9,151	-0.04%
2020/04/22	1	63.10	0	0.00	63.10	1	8,999	0.01%
2020/04/21	4	63.73	0	0.00	63.20	4	8,908	0.04%
2020/04/17	17	65.14	5	65.72	65.10	12	8,824	0.14%
2020/04/16	0	0.00	1	65.00	65.00	-1	8,673	-0.01%
2020/04/15	5	64.62	0	0.00	64.80	5	8,597	0.06%
2020/04/14	3	63.50	7	63.31	63.70	-4	8,529	-0.05%
2020/04/13	1	62.10	0	0.00	62.00	1	8,480	0.01%
2020/04/09	3	61.70	1	62.00	61.80	2	8,497	0.02%
2020/04/08	0	0.00	0	62.50	62.50	0	8,461	0.00%
2020/04/07	2	62.80	3	62.80	61.80	-1	8,374	-0.01%
2020/04/06	1	61.50	0.1	61.60	61.60	0.9	8,244	0.01%
2020/03/31	3	59.40	0	0.00	58.00	3	7,929	0.04%
2020/03/27	11	60.60	12	60.60	60.10	-1	7,575	-0.01%
2020/03/26	0	0.00	63	54.31	55.10	-63	7,245	-0.87%
2020/03/20	60	50.12	3	50.00	51.80	57	7,335	0.78%
2020/03/18	1	50.90	1	50.80	50.30	0	7,137	0.00%
2020/03/17	1	50.80	2	51.30	50.70	-1	7,143	-0.01%
2020/03/16	4	55.20	0	0.00	52.60	4	7,083	0.06%
2020/03/13	1	54.10	2	53.35	55.30	-1	7,017	-0.01%
2020/03/11	2	60.50	0	0.00	59.40	2	6,756	0.03%
2020/03/09	2	60.10	0	0.00	61.30	2	6,612	0.03%
2020/03/03	2	61.10	0	0.00	61.00	2	6,584	0.03%
2020/03/02	4	60.65	1	60.50	60.30	3	6,503	0.05%
2020/02/27	5	62.70	0	0.00	62.70	5	6,430	0.08%
2020/02/19	0	0.00	2	65.70	66.70	-2	6,893	-0.03%
2020/02/18	2	64.90	0	0.00	66.00	2	6,983	0.03%
2020/02/17	1	65.60	0	0.00	65.80	1	7,238	0.01%
2020/02/14	0	0.00	1	66.10	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	1	65.70	65.40	-1	8,226	-0.01%
2020/02/11	0	0.00	1.3	65.45	65.50	-1.3	9,655	-0.01%
2020/02/07	2	65.30	0	0.00	65.30	2	9,618	0.02%
2020/02/05	2	64.80	2	64.20	64.80	0	9,685	0.00%
2020/02/04	0	0.00	2	65.20	64.80	-2	9,735	-0.02%
2020/02/03	20	64.01	22	63.38	63.90	-2	9,818	-0.02%
2020/01/31	4	64.18	3	64.33	63.60	1	9,843	0.01%
2020/01/30	6	63.13	0	0.00	62.80	6	9,970	0.06%
2020/01/20	0	0.00	1	68.00	68.00	-1	9,796	-0.01%
2020/01/16	0	0.00	1	67.90	68.00	-1	9,812	-0.01%
2020/01/15	0	0.00	3	68.90	68.20	-3	9,888	-0.03%
2020/01/14	4	68.85	1	69.00	69.10	3	9,932	0.03%
2020/01/13	13	69.23	11	69.09	69.20	2	9,978	0.02%
2020/01/10	2	66.85	1	67.60	67.00	1	10,257	0.01%
2020/01/09	0	0.00	1	67.20	67.40	-1	10,402	-0.01%
2020/01/08	0	0.00	3.2	67.61	67.70	-3.2	10,386	-0.03%
2020/01/06	3	66.77	0	0.00	66.80	3	10,281	0.03%
2020/01/02	7	68.13	0	0.00	68.60	7	10,267	0.07%
2019/12/27	0	0.00	2	69.50	69.40	-2	10,289	-0.02%
2019/12/23	0	0.00	10	70.36	69.80	-10	10,403	-0.10%
2019/12/19	2	70.05	0	0.00	70.20	2	10,340	0.02%
2019/12/18	0	0.00	16	70.96	71.10	-16	10,264	-0.16%
2019/12/17	2	69.20	0	0.00	69.80	2	10,110	0.02%
2019/12/16	10	68.85	5	69.70	68.70	5	10,061	0.05%
2019/12/13	5	68.10	0	0.00	68.80	5	10,081	0.05%
2019/12/12	0	0.00	2	69.49	69.00	-2	10,022	-0.02%
2019/12/10	1	67.90	8	68.50	68.90	-7	9,860	-0.07%
2019/12/04	0	0.00	1	68.80	69.00	-1	9,768	-0.01%
2019/12/03	2	69.05	3	69.17	69.10	-1	9,735	-0.01%
2019/12/02	4	67.38	7	67.43	67.50	-3	9,595	-0.03%
2019/11/29	1	67.90	5	67.86	68.00	-4	9,533	-0.04%
2019/11/28	1	69.30	2	69.55	69.50	-1	9,419	-0.01%
2019/11/26	0	0.00	1	70.00	70.20	-1	9,489	-0.01%
2019/11/25	0	0.00	3	70.37	69.90	-3	9,335	-0.03%
2019/11/21	15	70.17	14	70.54	71.30	1	9,256	0.01%
2019/11/20	12	71.17	28	71.27	71.00	-16	9,097	-0.18%
2019/11/19	2	70.70	8	70.60	70.70	-6	8,977	-0.07%
2019/11/18	1	69.90	6	69.97	70.00	-5	8,747	-0.06%
2019/11/15	3	69.50	4	69.65	69.80	-1	8,659	-0.01%
2019/11/14	11	69.91	0	0.00	70.00	11	8,545	0.13%
2019/11/13	14	70.04	10	70.15	70.00	4	8,312	0.05%
2019/11/12	9	67.94	10	68.03	68.60	-1	7,853	-0.01%
2019/11/11	4	66.90	41	67.60	66.70	-37	7,394	-0.50%
2019/11/08	79	67.16	51	66.97	67.30	28	7,023	0.40%
2019/11/07	1	61.20	0	0.00	61.20	1	6,158	0.02%
2019/11/06	0	0.00	2	61.00	61.30	-2	6,163	-0.03%
2019/11/05	0	0.00	3	60.87	61.00	-3	6,181	-0.05%
2019/11/04	0	0.00	3	60.90	61.10	-3	6,224	-0.05%
2019/11/01	3	59.83	9	60.04	60.20	-6	6,196	-0.10%
2019/10/31	0	0.00	9	59.44	59.30	-9	6,190	-0.15%
2019/10/30	3	60.53	0	0.00	60.40	3	6,095	0.05%
2019/10/29	0	0.00	8	60.66	60.70	-8	6,217	-0.13%
2019/10/28	0	0.00	3	59.87	59.80	-3	6,159	-0.05%
2019/10/25	0	0.00	3	59.50	59.60	-3	6,204	-0.05%
2019/10/24	3	59.40	10	59.00	59.30	-7	6,228	-0.11%
2019/10/23	0	0.00	3	59.23	59.20	-3	6,267	-0.05%
2019/10/22	3	58.93	1	58.80	58.50	2	6,216	0.03%
2019/10/21	1	58.20	2	58.35	58.30	-1	6,157	-0.02%
2019/10/18	8	58.58	3	58.47	58.00	5	6,074	0.08%
2019/10/17	11	56.59	5	56.72	57.30	6	5,714	0.11%
2019/10/16	0	0.00	8	55.30	55.50	-8	5,511	-0.15%
2019/10/15	2	55.20	0	0.00	55.10	2	5,528	0.04%
2019/10/14	1	55.30	1	55.40	55.00	0	5,583	0.00%
2019/10/08	1	55.10	0	55.10	55.10	1	5,520	0.02%
2019/10/03	2	54.70	0	0.00	54.60	2	5,499	0.04%
2019/10/01	1	54.00	0.1	54.50	54.80	0.9	5,504	0.02%
2019/09/26	0	0.00	2	54.10	54.70	-2	5,459	-0.04%
2019/09/24	0	0.00	2	55.00	55.00	-2	5,499	-0.04%
2019/09/23	20	54.50	0	0.00	54.50	20	5,470	0.37%
2019/09/20	0	0.00	1	54.40	54.60	-1	5,506	-0.02%
2019/09/19	1	54.90	0	0.00	54.60	1	5,456	0.02%
2019/09/18	7	54.31	6	54.60	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	2	53.30	3	53.30	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	1	53.40	53.40	-1	5,472	-0.02%
2019/09/11	1	52.70	0	0.00	53.00	1	5,504	0.02%
2019/09/06	0	0.00	4	52.88	52.80	-4	5,458	-0.07%
2019/09/05	1	52.80	0	0.00	52.70	1	5,431	0.02%
2019/09/02	1	52.20	0	0.00	52.20	1	5,567	0.02%
2019/08/30	0	0.00	17	52.11	52.40	-17	5,581	-0.30%
2019/08/29	1	50.20	1	50.20	50.20	0	5,415	0.00%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	1	50.40	50.40	-1	5,391	-0.02%
2019/08/26	3	50.20	0	0.00	50.00	3	5,427	0.06%
2019/08/22	4	51.10	0	0.00	51.10	4	5,556	0.07%
2019/08/20	10	51.40	1	51.20	51.10	9	5,617	0.16%
2019/08/19	1	51.10	4	51.20	51.50	-3	5,590	-0.05%
2019/08/15	0	0.00	2	50.10	50.10	-2	5,512	-0.04%
2019/08/14	2	51.10	4	51.28	50.70	-2	5,523	-0.04%
2019/08/13	1	50.70	1	50.50	50.50	0	5,505	0.00%
2019/08/12	3	50.53	5	49.77	50.60	-2	5,493	-0.04%
2019/08/08	2	48.10	1	48.40	48.00	1	5,414	0.02%
2019/08/07	2	48.05	2	48.35	48.00	0	5,477	0.00%
2019/08/06	5	47.36	0	0.00	47.70	5	5,537	0.09%
2019/08/05	4	48.61	0	0.00	48.45	4	5,533	0.07%
2019/08/02	5	49.77	0	0.00	49.70	5	5,541	0.09%
2019/07/31	7	51.51	0	0.00	50.90	7	6,001	0.12%
2019/07/30	8	56.45	2	56.15	56.00	6	5,782	0.10%
2019/07/29	4	57.00	0	0.00	57.00	4	5,768	0.07%
2019/07/26	0	0.00	4	57.38	57.50	-4	5,731	-0.07%
2019/07/25	1	57.40	4	56.68	57.40	-3	5,669	-0.05%
2019/07/24	0	0.00	1	56.20	56.10	-1	5,675	-0.02%
2019/07/22	6	55.70	0	0.00	55.80	6	5,704	0.11%
2019/07/19	0	0.00	3	55.60	55.60	-3	5,719	-0.05%
2019/07/17	2	55.40	3	55.40	55.40	-1	5,893	-0.02%
2019/07/16	5	56.20	2	56.30	56.30	3	5,932	0.05%
2019/07/15	1	55.00	0	0.00	55.00	1	6,042	0.02%
2019/07/11	3	55.17	0	0.00	55.50	3	6,804	0.04%
2019/07/05	1	55.10	0	0.00	55.10	1	7,660	0.01%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/06/24	0	0.00	2	54.20	54.20	-2	8,010	-0.02%
2019/06/21	3	54.33	0	0.00	53.70	3	8,018	0.04%
2019/06/19	0	0.00	2	52.75	53.40	-2	7,889	-0.03%
2019/06/18	0	0.00	1	51.90	52.20	-1	7,844	-0.01%
2019/06/14	0	0.00	3	51.93	52.00	-3	7,892	-0.04%
2019/06/13	1	51.60	0	0.00	51.50	1	7,969	0.01%
2019/06/12	1	51.20	2	52.00	52.20	-1	8,383	-0.01%
2019/06/11	1	50.60	0	0.00	50.50	1	8,308	0.01%
2019/06/06	1	50.20	0	0.00	50.00	1	8,306	0.01%
2019/06/05	1	50.80	0	0.00	51.00	1	8,423	0.01%
2019/05/30	0.1	51.10	1	50.40	51.10	-0.9	8,440	-0.01%
2019/05/27	6	50.60	0	0.00	50.60	6	8,375	0.07%
2019/05/24	1	50.60	0	0.00	50.50	1	8,474	0.01%
2019/05/23	2	50.20	2	50.20	50.10	0	8,582	0.00%
2019/05/22	0	0.00	2	50.55	50.50	-2	8,627	-0.02%
2019/05/17	6	50.13	2	49.95	49.95	4	8,864	0.05%
2019/05/16	1.5	50.13	1	50.00	49.95	0.5	8,820	0.01%
2019/05/15	6	50.95	0	0.00	50.90	6	8,787	0.07%
2019/05/14	3	50.30	2	50.00	50.80	1	8,743	0.01%
2019/05/13	0	0.00	1	51.70	51.70	-1	8,680	-0.01%
2019/05/10	5	51.64	1	51.70	51.70	4	8,645	0.05%
2019/05/09	7	51.66	3	51.43	52.00	4	8,585	0.05%
2019/05/08	17	53.96	22	54.28	53.50	-5	8,315	-0.06%
2019/05/06	5	57.60	4	58.15	57.00	1	8,125	0.01%
2019/05/03	2	59.00	0	0.00	59.40	2	7,979	0.03%
2019/05/02	2	58.70	1	58.30	58.60	1	7,931	0.01%
2019/04/26	6	59.08	6	58.98	58.80	0	7,833	0.00%
2019/04/25	3	58.93	0	0.00	59.20	3	7,834	0.04%
2019/04/24	17	60.16	21	59.63	59.40	-4	7,862	-0.05%
2019/04/23	2	58.60	3	58.90	59.10	-1	7,782	-0.01%
2019/04/22	2.4	58.94	25	59.17	58.90	-22.6	7,733	-0.29%
2019/04/19	2	60.40	0	0.00	60.10	2	7,713	0.03%
2019/04/18	0	0.00	12	60.75	60.90	-12	7,671	-0.16%
2019/04/17	20	62.66	24	62.20	61.10	-4	7,539	-0.05%
2019/04/16	53	59.41	21.4	59.67	60.90	31.6	7,192	0.44%
2019/04/15	6	55.08	4	54.80	55.50	2	6,540	0.03%
2019/04/12	1	53.90	0	0.00	53.80	1	6,451	0.02%
2019/04/11	2	53.70	0	0.00	53.60	2	6,445	0.03%
2019/04/10	5	53.88	0	0.00	54.20	5	6,413	0.08%
2019/04/09	2	54.20	0	0.00	54.30	2	6,410	0.03%
2019/04/01	2	53.00	54	52.84	53.00	-52	6,228	-0.83%
2019/03/29	4	53.00	0	0.00	53.30	4	6,099	0.07%
2019/03/28	50	53.00	1	53.00	53.00	49	6,067	0.81%
2019/03/27	1	52.50	1	52.40	52.50	0	6,037	0.00%
2019/03/26	0	0.00	11	52.15	52.00	-11	5,996	-0.18%
2019/03/25	5	51.44	1	51.30	51.40	4	5,977	0.07%
2019/03/22	0.5	52.10	0	0.00	52.10	0.5	5,960	0.01%
2019/03/20	2	51.80	0	0.00	52.10	2	5,968	0.03%
2019/03/19	7	52.07	0	0.00	52.10	7	5,944	0.12%
2019/03/18	5	51.60	0	0.00	51.90	5	5,967	0.08%
2019/03/15	10	51.91	9	51.99	52.40	1	5,896	0.02%
2019/03/14	5	55.10	0	0.00	54.20	5	5,474	0.09%
2019/03/13	2	54.95	1	54.90	54.90	1	5,595	0.02%
2019/03/12	0	0.00	1	54.90	54.90	-1	5,551	-0.02%
2019/03/07	0	0.00	3	52.23	52.40	-3	5,432	-0.06%
2019/03/06	2	52.30	0	0.00	52.40	2	5,427	0.04%
2019/02/27	2	52.50	2	52.60	52.80	0	5,499	0.00%
2019/02/25	3	53.50	0	0.00	53.70	3	5,416	0.06%
2019/02/22	1	53.00	0	0.00	52.90	1	5,346	0.02%
2019/02/21	0	0.00	50	52.74	52.50	-50	5,238	-0.95%
2019/02/20	4	52.43	0	0.00	52.50	4	5,169	0.08%
2019/02/15	0	0.00	2	50.60	50.80	-2	4,996	-0.04%
2019/02/14	20	51.40	0	0.00	50.60	20	5,132	0.39%
2019/02/13	2	51.00	0	0.00	50.70	2	5,154	0.04%
2019/02/12	1	50.50	0	0.00	51.00	1	5,228	0.02%
2019/02/11	22	51.13	0	0.00	51.00	22	5,259	0.42%
2019/01/30	5	51.80	4	51.80	51.80	1	5,336	0.02%
2019/01/28	5	51.50	1	51.70	51.50	4	5,462	0.07%
2019/01/25	0	0.00	6	50.52	51.00	-6	5,457	-0.11%
2019/01/24	0	0.00	4	49.05	49.00	-4	5,331	-0.08%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/21	2	49.25	0	0.00	49.00	2	5,495	0.04%
2019/01/17	3	48.83	2	48.98	48.60	1	5,541	0.02%
2019/01/16	1	48.70	1	48.90	48.90	0	5,539	0.00%
2019/01/14	1	48.00	5	48.25	48.15	-4	5,570	-0.07%
2019/01/10	2	48.15	5	48.10	48.50	-3	5,474	-0.05%
2019/01/09	2	47.80	0	0.00	48.00	2	5,422	0.04%
2019/01/08	1	47.10	0	0.00	47.40	1	5,403	0.02%
2019/01/07	3	48.67	0	0.00	48.50	3	5,269	0.06%
2019/01/04	3	48.72	0	0.00	48.50	3	5,286	0.06%
2019/01/03	4	49.44	0	0.00	49.60	4	5,461	0.07%
2019/01/02	1	50.40	3	51.07	50.20	-2	5,502	-0.04%
2018/12/28	0	0.00	4	51.20	51.40	-4	5,510	-0.07%
2018/12/27	1	50.00	2	50.40	50.40	-1	5,535	-0.02%
2018/12/26	1	50.00	3	49.90	49.70	-2	5,629	-0.04%
2018/12/25	1	49.40	0	0.00	49.90	1	5,676	0.02%
2018/12/24	5	49.63	0	0.00	50.60	5	5,738	0.09%
2018/12/20	1	49.90	0	0.00	49.90	1	6,148	0.02%
2018/12/18	1	50.50	0	0.00	50.70	1	6,314	0.02%
2018/12/14	1	49.90	1	50.60	50.70	0	6,565	0.00%
2018/12/13	15	51.30	4	51.50	51.70	11	6,571	0.17%
2018/12/12	32	51.24	7	51.29	51.20	25	6,605	0.38%
2018/12/11	1	50.00	13	50.45	50.30	-12	6,679	-0.18%
2018/12/07	0	0.00	21	50.78	50.80	-21	6,982	-0.30%
2018/12/06	11	50.71	24	50.57	50.10	-13	7,050	-0.18%
2018/12/03	0	0.00	1	54.00	54.10	-1	7,168	-0.01%
2018/11/30	0	0.00	1	53.50	52.30	-1	7,220	-0.01%
2018/11/29	6	53.42	0	0.00	52.40	6	7,230	0.08%
2018/11/28	5	53.10	8	52.85	53.00	-3	7,195	-0.04%
2018/11/27	0	0.00	16	50.98	51.30	-16	7,127	-0.22%
2018/11/26	0	0.00	3	50.97	50.80	-3	7,191	-0.04%
2018/11/23	0	0.00	0.4	50.00	49.70	-0.4	7,236	-0.01%
2018/11/22	1	50.90	1	50.10	50.10	0	7,204	0.00%
2018/11/19	0	0.00	4	52.30	52.50	-4	7,236	-0.06%
2018/11/15	1	49.95	0	0.00	50.30	1	7,281	0.01%
2018/11/13	3	48.58	1	51.70	51.20	2	7,356	0.03%
2018/11/12	2	51.75	0	0.00	51.10	2	7,337	0.03%
2018/11/09	0	0.00	3	51.70	52.20	-3	7,313	-0.04%
2018/11/07	5	51.26	0.3	51.50	51.30	4.7	7,148	0.07%
2018/11/06	3	52.33	0	0.00	51.90	3	7,093	0.04%
2018/11/05	1	54.60	1	54.60	54.40	0	7,198	0.00%
2018/11/02	4	54.73	1	55.00	55.40	3	7,214	0.04%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/29	3	55.40	3	57.20	55.30	0	7,450	0.00%
2018/10/25	0	0.00	1	54.20	54.10	-1	7,509	-0.01%
2018/10/23	6	54.40	0	0.00	54.00	6	7,746	0.08%
2018/10/19	0	0.00	2	57.30	57.50	-2	8,008	-0.02%
2018/10/17	1	57.80	0	0.00	56.80	1	8,128	0.01%
2018/10/16	3	54.60	3	55.50	56.80	0	8,138	0.00%
2018/10/15	0	0.00	4	53.80	54.00	-4	8,170	-0.05%
2018/10/12	1	53.40	0	0.00	53.90	1	8,204	0.01%
2018/10/05	1	60.30	1	60.80	61.30	0	8,095	0.00%
2018/10/04	2	60.10	4	60.50	60.90	-2	8,056	-0.02%
2018/10/01	1	61.60	0	0.00	61.70	1	7,920	0.01%
2018/09/28	5	60.40	2	60.80	61.10	3	7,917	0.04%
2018/09/27	14	60.72	2	60.75	60.90	12	7,811	0.15%
2018/09/26	10	62.21	1	62.10	62.10	9	7,624	0.12%
2018/09/25	0	0.00	4	64.98	64.20	-4	7,483	-0.05%
2018/09/21	4	62.48	2	63.85	65.10	2	7,541	0.03%
2018/09/20	5	63.76	2	63.80	63.60	3	7,445	0.04%
2018/09/19	2	64.90	2	65.30	65.50	0	7,535	0.00%
2018/09/18	0.6	64.90	0	0.00	64.90	0.6	7,627	0.01%
2018/09/17	0	0.00	1	66.00	65.80	-1	7,730	-0.01%
2018/09/14	10	65.30	23	65.43	65.60	-13	7,751	-0.17%
2018/09/13	8	60.90	0	0.00	60.90	8	7,565	0.11%
2018/09/10	1.5	59.27	3	58.83	58.80	-1.5	7,639	-0.02%
2018/09/07	4	61.13	0	0.00	61.20	4	7,704	0.05%
2018/09/06	7	62.93	0	0.00	62.50	7	7,709	0.09%
2018/09/05	1	63.80	1	64.00	63.90	0	7,699	0.00%
2018/09/04	1	65.40	0	0.00	64.90	1	7,697	0.01%
2018/09/03	2	65.70	0	0.00	65.20	2	7,769	0.03%
2018/08/30	5	64.98	1	64.50	64.50	4	7,987	0.05%
2018/08/29	1	66.00	0	0.00	66.00	1	8,020	0.01%
2018/08/24	2	63.40	0	0.00	63.70	2	8,186	0.02%
2018/08/23	0	0.00	1	63.80	64.20	-1	8,431	-0.01%
2018/08/21	2	64.15	0	0.00	64.30	2	8,490	0.02%
2018/08/20	0	0.00	0.1	65.60	65.60	-0.1	8,393	0.00%
2018/08/17	1	65.50	6	66.00	65.40	-5	8,433	-0.06%
2018/08/16	2	66.55	0	0.00	66.50	2	8,397	0.02%
2018/08/15	0.6	67.30	1	67.40	67.20	-0.4	8,421	0.00%
2018/08/14	6	67.98	0	0.00	68.50	6	8,448	0.07%
2018/08/13	2	67.80	1	68.80	67.80	1	8,510	0.01%
2018/08/10	2	69.00	7	68.44	69.00	-5	8,628	-0.06%
2018/08/09	0	0.00	10	66.80	66.70	-10	8,437	-0.12%
2018/08/08	1	66.40	0	0.00	66.60	1	8,460	0.01%
2018/08/07	1	66.50	0	0.00	66.60	1	8,454	0.01%
2018/08/06	6	65.72	0	0.00	66.00	6	8,446	0.07%
2018/08/03	0	0.00	1	66.50	66.70	-1	8,554	-0.01%
2018/08/02	3	66.90	1	66.60	66.60	2	8,514	0.02%
2018/08/01	2	67.90	5	67.50	67.50	-3	8,558	-0.04%
2018/07/31	4	67.20	9	67.77	68.10	-5	8,505	-0.06%
2018/07/30	2	66.00	3	66.40	66.50	-1	8,359	-0.01%
2018/07/27	1	68.80	10	69.10	69.20	-9	8,238	-0.11%
2018/07/25	1	68.60	0	0.00	68.70	1	7,970	0.01%
2018/07/24	1	68.80	0	0.00	69.10	1	7,906	0.01%
2018/07/23	0	0.00	4	69.08	69.30	-4	7,861	-0.05%
2018/07/20	1	68.70	8	68.16	68.40	-7	7,839	-0.09%
2018/07/19	3	67.93	0	0.00	67.30	3	7,779	0.04%
2018/07/18	0.5	67.20	0	0.00	67.20	0.5	7,784	0.01%
2018/07/16	0	0.00	1	65.40	65.30	-1	7,641	-0.01%
2018/07/13	0	0.00	1	63.80	64.00	-1	7,622	-0.01%
2018/07/12	1	63.10	0	0.00	63.10	1	7,629	0.01%
2018/07/11	0	0.00	1	62.90	62.60	-1	7,681	-0.01%
2018/07/10	0	0.00	2	63.60	63.80	-2	7,740	-0.03%
2018/07/06	2.5	62.34	1	62.50	62.40	1.5	7,827	0.02%
2018/07/05	0	0.00	2	63.25	63.10	-2	7,836	-0.03%
2018/07/04	0	0.00	2	63.20	63.40	-2	7,894	-0.03%
2018/07/03	1	62.90	0	0.00	63.00	1	8,002	0.01%
2018/07/02	0	0.00	1	62.80	62.70	-1	8,029	-0.01%
2018/06/29	4	62.60	11	62.69	62.70	-7	7,960	-0.09%
2018/06/28	8	60.69	0	0.00	60.90	8	7,855	0.10%
2018/06/27	10	62.40	0	0.00	62.00	10	7,719	0.13%
2018/06/26	10	62.54	0	0.00	62.10	10	7,654	0.13%
2018/06/25	1	64.10	0.3	64.20	63.80	0.8	7,524	0.01%
2018/06/22	2	65.00	0	0.00	65.00	2	7,433	0.03%
2018/06/21	1	66.98	1	66.10	66.00	0	7,359	0.00%
2018/06/20	0	0.00	3	66.30	67.00	-3	7,443	-0.04%
2018/06/19	1	65.00	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.21	0	0.00	66.20	1	7,276	0.01%
2018/06/14	0.1	66.70	1	66.80	66.50	-1	7,127	-0.01%
2018/06/08	10	68.06	2	67.60	67.90	8	7,316	0.11%
2018/06/07	0.2	68.00	0	0.00	67.80	0.2	7,122	0.00%
2018/06/06	2	67.60	3	68.27	68.50	-1	7,133	-0.01%
2018/06/05	0	0.00	1	67.30	67.30	-1	7,043	-0.01%
2018/06/04	0	0.00	9	66.43	66.60	-9	6,949	-0.13%
2018/06/01	1	63.60	1	65.00	64.90	0	6,869	0.00%
2018/05/31	5	64.32	0	0.00	63.30	5	6,838	0.07%
2018/05/30	10	65.11	0	0.00	65.00	10	6,577	0.15%
2018/05/29	5	66.32	0	0.00	66.00	5	6,510	0.08%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/24	5	64.50	0	0.00	65.00	5	6,445	0.08%
2018/05/23	3	65.03	0	0.00	65.00	3	6,377	0.05%
2018/05/22	10	65.10	1	65.20	65.00	9	6,467	0.14%
2018/05/21	1	64.80	0	0.00	65.00	1	6,557	0.02%
2018/05/18	2	65.50	3	65.60	65.00	-1	6,557	-0.02%
2018/05/17	1	67.70	1	67.30	67.20	0	6,511	0.00%
2018/05/11	1	67.90	1	67.20	67.00	0	6,863	0.00%
2018/05/09	3	68.63	0	0.00	68.90	3	6,771	0.04%
2018/05/08	3	69.43	3	70.40	70.00	0	6,748	0.00%
2018/05/07	3	69.67	0	0.00	69.20	3	7,033	0.04%
2018/05/02	1	70.70	2	70.30	71.00	-1	7,220	-0.01%
2018/04/30	2	69.00	6	69.30	69.50	-4	7,218	-0.06%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/26	7	68.10	0	0.00	68.30	7	7,428	0.09%
2018/04/25	0	0.00	1	69.00	68.60	-1	7,458	-0.01%
2018/04/23	1	70.50	0	0.00	70.40	1	7,618	0.01%
2018/04/19	4	69.78	0	0.00	69.50	4	7,699	0.05%
2018/04/18	1	69.50	0	0.00	69.10	1	7,853	0.01%
2018/04/17	1	70.00	0	0.00	69.00	1	7,917	0.01%
2018/04/16	7	70.24	0	0.00	70.30	7	7,869	0.09%
2018/04/12	1	71.70	0	0.00	71.50	1	7,967	0.01%
2018/04/03	9	72.00	0	0.00	72.00	9	7,974	0.11%
2018/04/02	2	72.95	1	72.90	72.80	1	7,947	0.01%
2018/03/30	2	73.50	0	0.00	73.20	2	8,034	0.02%
2018/03/28	2	73.50	0	0.00	73.50	2	7,982	0.03%
2018/03/26	1	73.00	0	0.00	73.50	1	8,013	0.01%
2018/03/23	9	73.18	0	0.00	73.50	9	8,130	0.11%
2018/03/22	0	0.00	1	74.70	74.50	-1	8,208	-0.01%
2018/03/21	8	75.11	0	0.00	74.50	8	8,290	0.10%
2018/03/20	0.5	74.90	0	0.00	74.90	0.5	8,420	0.01%
2018/03/19	3	75.17	2	75.50	75.50	1	8,424	0.01%
2018/03/16	5	74.10	1	75.30	76.10	4	8,395	0.05%
2018/03/13	1	77.20	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	4	76.35	77.40	-4	8,568	-0.05%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/06	2	74.00	1	73.80	73.90	1	9,051	0.01%
2018/03/01	1	74.40	0	0.00	75.00	1	9,440	0.01%
2018/02/27	1	75.60	0	0.00	75.00	1	9,553	0.01%
2018/02/26	0.2	74.90	0	0.00	74.90	0.2	9,606	0.00%
2018/02/23	1	75.30	0	0.00	75.60	1	9,770	0.01%
2018/02/22	1	74.80	1	73.90	73.70	0	9,939	0.00%
2018/02/21	0	0.00	7	75.34	76.00	-7	9,970	-0.07%
2018/02/09	1	73.30	9	73.14	73.40	-8	10,206	-0.08%
2018/02/08	8	72.30	0	0.00	72.00	8	10,208	0.08%
2018/02/07	6	73.60	7	75.06	73.60	-1	10,332	-0.01%
2018/02/06	14	72.91	0	0.00	71.50	14	10,314	0.14%
2018/02/05	0	0.00	5	76.50	77.00	-5	10,248	-0.05%
2018/02/02	6	77.42	0	0.00	77.60	6	10,482	0.06%
2018/02/01	1	77.50	0	0.00	77.00	1	10,459	0.01%
2018/01/31	1	79.00	1	79.10	79.00	0	10,408	0.00%
2018/01/30	1	80.20	9	80.63	79.90	-8	10,369	-0.08%
2018/01/29	0	0.00	2	78.10	78.50	-2	10,080	-0.02%
2018/01/26	1	78.00	1	78.70	78.40	0	10,063	0.00%
2018/01/25	3	78.87	3	78.50	79.00	0	10,070	0.00%
2018/01/24	1	77.20	3	77.50	77.60	-2	9,969	-0.02%
2018/01/23	3	78.23	9	78.22	78.00	-6	10,000	-0.06%
2018/01/22	7	76.63	2	77.15	77.40	5	9,954	0.05%
2018/01/19	0	0.00	2	77.00	77.30	-2	9,898	-0.02%
2018/01/18	0	0.00	13	77.30	76.70	-13	9,823	-0.13%
2018/01/17	2.5	76.70	9	76.67	77.10	-6.5	9,719	-0.07%
2018/01/16	1	74.50	1	75.30	75.50	0	9,607	0.00%
2018/01/15	0	0.00	1	75.00	75.10	-1	9,577	-0.01%
2018/01/12	5	75.10	9	74.78	75.10	-4	9,655	-0.04%
2018/01/09	1	72.00	1	72.20	72.20	0	9,658	0.00%
2018/01/05	2	71.60	1	71.80	72.00	1	9,559	0.01%
2018/01/04	1	72.70	1	71.80	71.90	0	9,572	0.00%
2018/01/03	1	72.20	7	72.60	72.60	-6	9,580	-0.06%
2018/01/02	1	71.80	0	0.00	72.10	1	9,546	0.01%