和碩 (4938)-統一-新竹券商分點個股進出

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
92.3
漲跌
▼0.4
漲幅
-0.43%
成交量
7,007張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間:13:35(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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/17	2	92.50	5	92.10	92.30	-3	5,674	-0.05%
2024/12/16	4	93.70	0	0.00	92.70	4	5,675	0.07%
2024/12/10	0	0.00	0.3	96.90	96.00	-0.3	5,668	-0.01%
2024/12/09	1	97.40	3	96.50	97.30	-2	5,628	-0.04%
2024/12/06	1	94.40	0	0.00	94.10	1	5,573	0.02%
2024/12/05	0.1	94.80	0	0.00	93.80	0.1	5,565	0.00%
2024/12/04	0	0.00	2	94.70	94.70	-2	5,544	-0.04%
2024/12/03	1	93.70	1	94.40	93.70	0	5,604	0.00%
2024/12/02	0	0.00	11	95.30	94.80	-11	5,536	-0.20%
2024/11/29	1	94.50	0	0.00	94.30	1	5,559	0.02%
2024/11/28	0	0.00	1	95.30	95.10	-1	5,630	-0.02%
2024/11/27	2	94.70	0	0.00	94.70	2	5,645	0.04%
2024/11/22	0	0.00	2	97.95	97.60	-2	5,544	-0.04%
2024/11/21	0	0.00	1	96.00	95.90	-1	5,493	-0.02%
2024/11/20	2	96.70	0	0.00	96.00	2	5,477	0.04%
2024/11/18	0	0.00	1	98.30	97.60	-1	5,350	-0.02%
2024/11/15	0	0.00	6	96.45	96.70	-6	5,243	-0.11%
2024/11/14	20	94.15	4	94.80	94.40	16	5,232	0.31%
2024/11/13	2	98.35	0	0.00	98.70	2	5,027	0.04%
2024/11/06	1	100.00	0	0.00	100.00	1	5,054	0.02%
2024/11/05	0	100.50	0	0.00	100.50	0	5,047	0.00%
2024/11/04	0	0.00	0	99.80	99.80	0	5,180	0.00%
2024/11/01	1	99.60	0	0.00	100.00	1	5,359	0.02%
2024/10/30	1	100.50	0	0.00	99.00	1	5,425	0.02%
2024/10/29	2	101.00	0	0.00	101.00	2	5,486	0.04%
2024/10/24	0	0.00	7	103.50	103.00	-7	5,763	-0.12%
2024/10/23	7	103.43	0	0.00	103.00	7	5,840	0.12%
2024/10/22	0	0.00	1	106.00	106.00	-1	5,858	-0.02%
2024/10/21	0	0.00	1	104.00	104.00	-1	5,945	-0.02%
2024/10/18	0	0.00	1	105.00	104.00	-1	6,085	-0.02%
2024/10/17	0	0.00	1.5	104.83	105.00	-1.5	6,192	-0.02%
2024/10/15	0	0.00	5	103.90	104.00	-5	6,287	-0.08%
2024/10/14	3	101.00	2	102.00	102.00	1	6,291	0.02%
2024/10/11	0.5	101.50	0	0.00	102.50	0.5	6,393	0.01%
2024/10/09	0	0.00	8	101.00	100.50	-8	6,434	-0.12%
2024/10/08	8	99.94	0	0.00	99.80	8	6,447	0.12%
2024/10/07	2	102.01	2	102.00	102.50	0	6,482	0.00%
2024/10/04	4	102.25	0	0.00	102.00	4	6,556	0.06%
2024/10/01	0	0.00	6	104.08	104.50	-6	6,590	-0.09%
2024/09/25	5	103.00	4.5	103.89	103.00	0.5	7,408	0.01%
2024/09/24	0	0.00	2	103.00	103.00	-2	7,713	-0.03%
2024/09/12	0	0.00	2	101.50	100.50	-2	9,169	-0.02%
2024/09/05	0.1	100.00	1	101.50	99.90	-1	9,627	-0.01%
2024/09/04	4	98.00	1	99.80	98.50	3	9,723	0.03%
2024/09/03	0	0.00	4	105.25	104.00	-4	9,641	-0.04%
2024/09/02	0	0.00	5	103.50	103.50	-5	9,735	-0.05%
2024/08/30	6	102.00	0	0.00	102.50	6	9,896	0.06%
2024/08/29	5	102.50	0	0.00	103.00	5	10,036	0.05%
2024/08/28	1	103.50	3	103.67	104.00	-2	10,390	-0.02%
2024/08/27	0	0.00	3	103.50	104.00	-3	10,644	-0.03%
2024/08/21	0	0.00	4	105.00	105.00	-4	11,118	-0.04%
2024/08/20	0	0.00	3	105.50	105.00	-3	11,188	-0.03%
2024/08/16	0	0.00	0	103.50	104.00	0	11,544	0.00%
2024/08/12	0	0.00	0.2	100.00	102.00	-0.2	11,961	0.00%
2024/08/09	0.2	97.40	3	99.20	99.50	-2.9	12,006	-0.02%
2024/08/07	2	96.30	0	0.00	96.20	2	12,126	0.02%
2024/08/06	1.1	91.88	4.3	91.20	93.00	-3.2	12,211	-0.03%
2024/08/05	11	94.64	1	95.00	93.60	10	12,117	0.08%
2024/08/02	0	0.00	1	102.00	103.00	-1	11,972	-0.01%
2024/08/01	0	0.00	11	102.91	104.50	-11	11,900	-0.09%
2024/07/31	6	100.50	8	101.50	100.50	-2	11,930	-0.02%
2024/07/30	13	99.40	4	100.25	102.00	9	11,903	0.08%
2024/07/29	1	104.00	0	0.00	104.00	1	11,892	0.01%
2024/07/22	0	0.00	25	103.00	103.50	-25	11,901	-0.21%
2024/07/19	5	104.00	3	104.00	106.00	2	11,820	0.02%
2024/07/17	0	0.00	4	107.13	107.00	-4	11,600	-0.03%
2024/07/16	0	0.00	1	107.00	106.50	-1	11,589	-0.01%
2024/07/12	0	0.00	6.1	106.92	107.00	-6.1	11,772	-0.05%
2024/07/11	0	0.00	2	105.50	105.50	-2	11,777	-0.02%
2024/07/10	0	0.00	1	105.50	105.50	-1	11,984	-0.01%
2024/07/09	2	105.25	0	0.00	104.50	2	12,123	0.02%
2024/07/08	0	0.00	8	104.75	106.00	-8	12,220	-0.07%
2024/07/05	8	104.20	0	0.00	103.50	8	12,201	0.07%
2024/07/04	0	0.00	2	105.25	106.50	-2	12,293	-0.02%
2024/07/03	1	102.50	0	0.00	103.00	1	12,187	0.01%
2024/07/01	0	0.00	2	105.75	104.00	-2	12,130	-0.02%
2024/06/28	5	104.30	13	104.12	104.50	-8	11,999	-0.07%
2024/06/27	21.1	103.21	0	0.00	102.50	21.1	11,844	0.18%
2024/06/26	3	114.00	3	114.50	114.50	0	11,693	0.00%
2024/06/25	1	116.00	0	0.00	116.00	1	11,828	0.01%
2024/06/24	1	116.50	5	117.10	117.00	-4	11,801	-0.03%
2024/06/21	3	119.50	0.3	119.50	119.00	2.7	12,165	0.02%
2024/06/20	2	120.25	6.2	120.24	120.00	-4.1	12,322	-0.03%
2024/06/19	2	115.75	4	116.63	116.50	-2	12,577	-0.02%
2024/06/18	2	117.75	3	116.67	116.50	-1	13,121	-0.01%
2024/06/17	1	115.00	1	116.50	116.50	0	14,383	0.00%
2024/06/14	11	117.45	12	115.71	115.50	-1	15,338	-0.01%
2024/06/13	12	114.71	14	116.50	116.50	-2	15,439	-0.01%
2024/06/12	1	112.50	4	112.13	112.50	-3	15,425	-0.02%
2024/06/11	0	0.00	7	112.36	112.00	-7	15,494	-0.05%
2024/06/06	2	113.00	10	112.90	111.50	-8	15,743	-0.05%
2024/06/05	4	111.37	2	111.50	111.00	2	15,662	0.01%
2024/06/04	2	112.25	1	110.50	111.00	1	15,552	0.01%
2024/06/03	13	112.35	12	111.88	111.50	1	15,385	0.01%
2024/05/31	0	0.00	7	105.93	106.00	-7	15,048	-0.05%
2024/05/30	1.1	103.45	2	103.75	103.50	-0.9	14,835	-0.01%
2024/05/29	0	0.00	15	104.53	104.50	-15	14,754	-0.10%
2024/05/28	2	105.00	5	105.00	105.00	-3	14,637	-0.02%
2024/05/27	1	105.50	1	106.50	106.50	0	14,628	0.00%
2024/05/24	1	105.00	11	105.50	106.00	-10	14,517	-0.07%
2024/05/23	1	105.50	5	106.30	106.50	-4	14,405	-0.03%
2024/05/22	5	106.70	24.1	106.96	107.00	-19.1	14,264	-0.13%
2024/05/21	3.3	104.69	4	103.75	104.50	-0.7	14,142	-0.01%
2024/05/20	1	104.50	36.4	104.05	104.50	-35.4	13,993	-0.25%
2024/05/17	7	102.29	10	102.60	103.50	-3	13,873	-0.02%
2024/05/16	5	101.30	1	101.50	101.50	4	13,709	0.03%
2024/05/15	1	101.50	17	101.85	100.50	-16	13,660	-0.12%
2024/05/14	5	102.00	9.1	101.83	101.00	-4.1	13,646	-0.03%
2024/05/13	0	0.00	1	99.50	99.40	-1	13,435	-0.01%
2024/05/10	0	0.00	10	99.90	99.50	-10	13,421	-0.07%
2024/05/09	0	0.00	2	98.80	98.80	-2	13,368	-0.01%
2024/05/08	1	99.80	1	99.70	99.70	0	13,378	0.00%
2024/05/07	0	0.00	19	99.27	99.80	-19	13,394	-0.14%
2024/05/06	46.1	99.66	32	100.42	99.60	14.1	13,351	0.11%
2024/05/02	6	95.38	8	96.68	96.40	-2	13,249	-0.02%
2024/04/30	4	97.30	0	0.00	97.70	4	13,446	0.03%
2024/04/26	1	97.20	3	97.37	97.00	-2	13,432	-0.01%
2024/04/25	25	94.94	4	94.90	94.70	21	13,407	0.16%
2024/04/24	0	0.00	1	97.00	96.70	-1	13,360	-0.01%
2024/04/23	0	0.00	2	95.35	94.70	-2	13,435	-0.01%
2024/04/22	1	94.80	2.5	94.35	94.50	-1.5	13,481	-0.01%
2024/04/18	1	96.70	0	0.00	96.60	1	13,250	0.01%
2024/04/17	1	96.00	0	0.00	96.40	1	13,289	0.01%
2024/04/16	7	96.30	3	96.43	95.40	4	13,217	0.03%
2024/04/15	0	0.00	14.1	98.57	98.70	-14.1	12,982	-0.11%
2024/04/12	24	98.92	2	99.10	98.30	22	12,865	0.17%
2024/04/11	23	100.43	1	99.30	101.50	22	12,727	0.17%
2024/04/10	3	101.33	3	101.33	101.00	0	12,741	0.00%
2024/04/09	4	100.75	6	101.00	100.50	-2	12,653	-0.02%
2024/04/08	8.1	100.54	7	100.59	101.00	1.1	12,569	0.01%
2024/04/03	2	98.30	1	98.20	97.40	1	12,409	0.01%
2024/04/02	1	98.50	10.2	98.90	98.30	-9.2	12,352	-0.07%
2024/04/01	26.2	98.77	9	98.59	97.50	17.2	12,444	0.14%
2024/03/29	18.2	99.67	20.6	100.45	102.00	-2.4	12,305	-0.02%
2024/03/28	15.1	100.08	86	100.01	99.70	-70.9	11,794	-0.60%
2024/03/27	85	97.41	17	97.79	98.40	68	11,473	0.59%
2024/03/26	35.1	98.81	31	97.04	97.80	4.1	11,451	0.04%
2024/03/25	64.4	100.58	53.3	101.47	101.50	11.1	11,190	0.10%
2024/03/22	5.2	102.88	6.2	102.32	102.00	-1.1	10,988	-0.01%
2024/03/21	54.2	103.14	20.5	103.52	104.50	33.7	10,738	0.31%
2024/03/20	76	105.41	52	105.66	103.50	24	10,139	0.24%
2024/03/19	31	97.95	39.4	97.58	100.00	-8.4	8,878	-0.09%
2024/03/18	1	89.90	16.2	90.52	91.00	-15.2	8,004	-0.19%
2024/03/15	12	89.58	6	89.20	89.10	6	7,842	0.08%
2024/03/14	1	88.00	3	88.40	88.60	-2	7,682	-0.03%
2024/03/13	1	89.30	15	89.89	89.90	-14	7,542	-0.19%
2024/03/12	0	0.00	11	87.32	87.50	-11	7,197	-0.15%
2024/03/08	0	0.00	2	86.10	85.30	-2	7,116	-0.03%
2024/03/07	5	85.42	11	85.66	85.40	-6	7,063	-0.08%
2024/03/06	6	85.72	0	0.00	86.50	6	6,997	0.09%
2024/03/05	1.1	86.47	1	86.50	86.50	0.1	7,064	0.00%
2024/03/01	1.2	84.83	1	86.60	84.90	0.2	7,078	0.00%
2024/02/29	0	0.00	0.1	85.09	85.50	-0.1	7,042	0.00%
2024/02/27	1	84.21	0.1	84.10	84.30	0.9	6,954	0.01%
2024/02/23	0	0.00	1	87.00	85.90	-1	6,926	-0.01%
2024/02/22	3	86.80	19.1	86.43	86.60	-16.1	6,984	-0.23%
2024/02/21	1	85.50	2.1	85.74	85.90	-1	6,966	-0.02%
2024/02/20	0	0.00	11	85.02	85.50	-11	7,099	-0.16%
2024/02/16	0	0.00	0	84.15	84.70	0	7,199	0.00%
2024/02/05	0.1	83.90	0	0.00	84.50	0.1	7,268	0.00%
2024/02/01	1	83.80	1	84.00	84.10	0	7,299	0.00%
2024/01/31	3	83.33	0	0.00	82.70	3	7,276	0.04%
2024/01/30	0	0.00	5	83.70	83.80	-5	7,219	-0.07%
2024/01/26	1	83.02	1	83.10	83.30	0	7,212	0.00%
2024/01/25	0	0.00	2	84.65	84.20	-2	7,174	-0.03%
2024/01/24	16	86.44	8.2	86.33	86.10	7.8	7,126	0.11%
2024/01/23	4	82.00	4	83.10	83.50	0	6,876	0.00%
2024/01/22	2	83.10	1	83.00	83.00	1	6,794	0.01%
2024/01/19	1	82.50	0	0.00	82.60	1	6,812	0.01%
2024/01/18	0	0.00	1	80.70	80.70	-1	6,816	-0.01%
2024/01/17	5	80.86	2	81.30	80.80	3	6,811	0.04%
2024/01/16	3	82.20	0	0.00	81.80	3	6,705	0.04%
2024/01/15	5	82.92	0	0.00	82.40	5	6,637	0.08%
2024/01/12	0	0.00	1	82.90	83.00	-1	6,638	-0.02%
2024/01/11	1	82.10	0	0.00	82.50	1	6,663	0.02%
2024/01/10	0	83.60	0	0.00	82.90	0	6,595	0.00%
2024/01/09	0	0.00	1	83.80	83.80	-1	6,670	-0.01%
2024/01/08	2.1	84.00	0	0.00	83.90	2.1	6,669	0.03%
2024/01/05	3.1	84.40	0	0.00	83.90	3.1	6,640	0.05%
2024/01/03	20	85.90	0	0.00	85.90	20	6,624	0.30%
2024/01/02	0	0.00	21	86.69	87.40	-21	6,564	-0.32%
2023/12/29	0	87.30	2	86.05	87.30	-2	6,566	-0.03%
2023/12/28	3	88.93	32	88.62	88.20	-29	6,480	-0.45%
2023/12/27	2.1	89.21	5.2	89.35	89.50	-3.1	6,434	-0.05%
2023/12/26	30	87.73	9	87.62	88.00	21	6,217	0.34%
2023/12/25	3	86.40	2	86.65	86.80	1	6,146	0.02%
2023/12/22	21	85.11	1	85.10	85.80	20	6,086	0.33%
2023/12/21	2	85.45	6	84.95	85.90	-4	5,982	-0.07%
2023/12/20	0	0.00	1.1	85.53	86.50	-1.1	5,833	-0.02%
2023/12/19	0	0.00	0	84.70	85.00	0	5,606	0.00%
2023/12/18	0	0.00	0	85.10	85.50	0	5,517	0.00%
2023/12/15	0	85.24	22	84.75	84.50	-22	5,391	-0.41%
2023/12/14	2	85.40	33	85.49	85.50	-31	5,312	-0.58%
2023/12/13	0	0.00	5.2	84.08	84.80	-5.2	5,223	-0.10%
2023/12/12	0	0.00	22	82.73	83.10	-22	5,215	-0.42%
2023/12/11	0	0.00	5	82.20	82.50	-5	5,183	-0.10%
2023/12/08	0	0.00	0	81.40	81.70	0	5,160	0.00%
2023/12/05	0.1	80.20	0	0.00	80.80	0.1	5,343	0.00%
2023/12/04	0.1	80.80	3	80.83	80.90	-2.9	5,339	-0.05%
2023/12/01	0	0.00	3	81.20	81.30	-3	5,371	-0.06%
2023/11/29	1	81.80	3.1	81.60	81.70	-2.1	5,281	-0.04%
2023/11/27	10	81.20	0	0.00	80.80	10	5,313	0.19%
2023/11/21	0	0.00	12.2	81.94	81.90	-12.2	5,630	-0.22%
2023/11/20	0	0.00	10.2	81.29	81.10	-10.2	5,878	-0.17%
2023/11/17	0	0.00	11.1	80.23	80.80	-11.1	5,985	-0.19%
2023/11/15	0	0.00	1	79.80	80.00	-1	6,078	-0.02%
2023/11/14	2	79.30	24	79.27	79.50	-22	6,138	-0.36%
2023/11/10	1	78.00	6	78.08	78.30	-5	6,225	-0.08%
2023/11/08	0	0.00	2	78.20	78.00	-2	6,356	-0.03%
2023/11/03	5	76.70	10	76.80	76.70	-5	6,670	-0.07%
2023/11/01	0	0.00	1	76.50	76.90	-1	6,838	-0.01%
2023/10/30	0	0.00	2	76.50	76.50	-2	6,963	-0.03%
2023/10/27	2	76.80	1	77.50	76.60	1	7,002	0.01%
2023/10/26	1	76.10	0	0.00	76.40	1	7,180	0.01%
2023/10/20	1	75.60	0	0.00	76.00	1	7,910	0.01%
2023/10/17	1	77.50	2	79.10	77.00	-1	8,891	-0.01%
2023/10/13	0	0.00	0	78.30	77.90	0	11,707	0.00%
2023/10/12	0	0.00	3	78.50	78.90	-3	12,173	-0.02%
2023/10/06	0	0.00	10	77.70	77.60	-10	12,366	-0.08%
2023/10/05	0	0.00	21	77.23	77.70	-21	12,401	-0.17%
2023/10/04	6	76.17	0	0.00	76.20	6	12,360	0.05%
2023/10/02	0	0.00	3	77.20	76.60	-3	12,385	-0.02%
2023/09/28	5	76.80	0	0.00	76.60	5	12,507	0.04%
2023/09/27	0	0.00	1	76.00	76.30	-1	12,570	-0.01%
2023/09/26	0	0.00	1	76.10	76.00	-1	12,860	-0.01%
2023/09/22	0	0.00	12	76.98	77.00	-12	13,190	-0.09%
2023/09/21	2	76.45	0	0.00	76.50	2	13,295	0.02%
2023/09/20	0	0.00	29	77.51	77.00	-29	13,295	-0.22%
2023/09/19	0	0.00	0.1	77.10	77.20	-0.1	13,334	0.00%
2023/09/18	0	0.00	2	77.60	77.30	-2	13,443	-0.01%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/14	1	77.70	0	0.00	77.50	1	13,389	0.01%
2023/09/13	0	0.00	1	76.50	76.80	-1	13,514	-0.01%
2023/09/12	0	0.00	2	77.05	76.70	-2	14,226	-0.01%
2023/09/11	31.1	76.24	1	77.20	74.90	30.1	14,315	0.21%
2023/09/05	1.1	77.11	0	0.00	77.70	1.1	14,400	0.01%
2023/09/01	1	77.50	0	0.00	77.70	1	14,570	0.01%
2023/08/31	1	78.29	1	78.30	78.00	0	14,595	0.00%
2023/08/30	0	0.00	4	78.60	78.50	-4	14,722	-0.03%
2023/08/29	1	78.60	0	0.00	78.30	1	14,915	0.01%
2023/08/28	0	0.00	0	79.10	78.70	0	14,904	0.00%
2023/08/25	0	0.00	32	78.66	78.90	-32	14,987	-0.21%
2023/08/24	14	79.92	17.3	79.72	80.10	-3.3	14,881	-0.02%
2023/08/23	3	78.20	2	78.60	78.70	1	14,565	0.01%
2023/08/22	4	77.70	0	0.00	77.80	4	14,486	0.03%
2023/08/21	1	76.50	1	77.00	76.70	0	14,343	0.00%
2023/08/17	1	76.40	6	76.80	77.30	-5	14,094	-0.04%
2023/08/16	0	0.00	5	77.18	77.40	-5	13,978	-0.04%
2023/08/15	0	0.00	21	76.50	76.60	-21	13,908	-0.15%
2023/08/14	0	0.00	4	75.40	75.50	-4	13,846	-0.03%
2023/08/11	0	0.00	1	76.20	76.20	-1	13,859	-0.01%
2023/08/10	8.1	75.28	7	75.83	76.10	1.1	13,824	0.01%
2023/08/09	0	0.00	2.1	78.00	78.40	-2.1	13,609	-0.02%
2023/08/08	2	77.30	1	77.70	77.50	1	13,510	0.01%
2023/08/07	0.1	76.70	1	76.80	76.70	-0.9	13,417	-0.01%
2023/08/04	1	76.90	0.1	76.60	76.70	1	13,310	0.01%
2023/08/02	5	75.60	0	0.00	75.80	5	13,195	0.04%
2023/08/01	1	76.10	0	0.00	76.20	1	13,033	0.01%
2023/07/31	1.1	76.48	11	75.99	76.40	-9.9	12,942	-0.08%
2023/07/28	5	78.08	1	78.30	78.70	4	12,711	0.03%
2023/07/27	3.1	77.57	1	77.50	77.50	2.1	12,594	0.02%
2023/07/26	1	78.70	1	79.40	78.80	0	12,450	0.00%
2023/07/25	2	80.75	9	80.86	80.20	-7	12,303	-0.06%
2023/07/24	9	79.12	12.9	79.42	78.80	-3.9	11,989	-0.03%
2023/07/21	3	76.30	6	76.18	76.60	-3	11,653	-0.03%
2023/07/20	5	76.58	2	77.00	76.10	3	11,433	0.03%
2023/07/19	76	80.06	17.1	77.46	76.80	59	11,091	0.53%
2023/07/18	63.1	86.10	65.7	86.84	84.20	-2.6	10,245	-0.03%
2023/07/17	23	80.79	13.2	81.44	81.90	9.8	8,199	0.12%
2023/07/14	8	74.78	1	76.20	74.50	7	7,719	0.09%
2023/07/13	5	75.40	3	74.84	74.20	2	7,601	0.03%
2023/07/12	1	72.00	0	0.00	72.10	1	7,436	0.01%
2023/07/11	0	0.00	2.4	71.42	71.50	-2.4	7,381	-0.03%
2023/07/10	3	69.87	0	0.00	69.90	3	7,371	0.04%
2023/07/07	2.1	69.86	0	0.00	70.50	2.1	7,383	0.03%
2023/07/06	4.1	70.86	1	70.60	70.70	3.1	7,363	0.04%
2023/07/05	6	71.62	0	0.00	71.50	6	7,229	0.08%
2023/07/04	5	72.46	1	74.30	72.20	4	7,130	0.06%
2023/07/03	3	75.57	0	0.00	76.00	3	6,909	0.04%
2023/06/27	0	0.00	7	74.90	74.70	-7	6,554	-0.11%
2023/06/26	12	75.44	1	75.40	75.30	11	6,478	0.17%
2023/06/21	0	0.00	2	77.00	77.00	-2	6,359	-0.03%
2023/06/20	20	76.38	0	0.00	76.40	20	6,345	0.32%
2023/06/19	2	77.40	0	0.00	77.10	2	6,266	0.03%
2023/06/16	7	79.84	4	80.72	79.30	3	6,128	0.05%
2023/06/15	2	79.40	8.1	79.34	79.40	-6.1	5,369	-0.11%
2023/06/14	0	0.00	2	78.15	78.00	-2	5,251	-0.04%
2023/06/12	1	77.50	1	77.70	77.60	0	5,273	0.00%
2023/06/09	0	0.00	3	78.20	78.10	-3	5,217	-0.06%
2023/06/08	17	77.82	5	78.10	77.40	12	5,167	0.23%
2023/06/07	0	0.00	11	78.06	78.20	-11	5,067	-0.22%
2023/06/06	1	77.50	11	78.17	77.50	-10	4,999	-0.20%
2023/06/05	6	78.07	12	78.13	78.00	-6	4,932	-0.12%
2023/06/02	6	77.27	34.8	77.18	77.10	-28.8	4,767	-0.60%
2023/06/01	20.1	75.10	21.1	75.42	75.70	-1	4,541	-0.02%
2023/05/31	3	75.27	2	75.30	75.30	1	4,480	0.02%
2023/05/30	16	75.00	1	74.80	75.00	15	4,343	0.35%
2023/05/29	2	74.65	18.1	74.68	74.70	-16.1	4,292	-0.38%
2023/05/26	8	74.27	1	74.50	74.50	7	4,279	0.16%
2023/05/25	13	73.45	7.4	73.34	73.60	5.6	4,183	0.13%
2023/05/24	2	73.00	4	73.30	73.50	-2	4,171	-0.05%
2023/05/23	0	0.00	5	73.20	73.10	-5	4,149	-0.12%
2023/05/22	0	0.00	1	73.30	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	1	72.90	73.20	-1	4,072	-0.03%
2023/05/18	0	0.00	0.1	72.40	72.40	-0.1	3,997	0.00%
2023/05/17	5	72.20	4	71.93	72.30	1	3,986	0.03%
2023/05/16	0	0.00	5	70.50	71.30	-5	3,882	-0.13%
2023/05/15	3	70.10	0	0.00	70.20	3	3,872	0.08%
2023/05/12	2	69.90	0	0.00	69.70	2	3,871	0.05%
2023/05/11	2	70.80	0.1	70.80	70.70	1.9	3,826	0.05%
2023/05/10	2	70.40	0	0.00	70.40	2	3,810	0.05%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/05	0	0.00	1	70.10	70.10	-1	3,933	-0.03%
2023/05/02	0	0.00	2	70.45	70.50	-2	4,086	-0.05%
2023/04/24	10	69.60	0	0.00	69.70	10	3,855	0.26%
2023/04/21	0	0.00	1	70.60	70.10	-1	3,774	-0.03%
2023/04/19	0	0.00	0.1	69.90	70.20	-0.1	3,723	0.00%
2023/04/17	0.2	70.40	0	70.30	70.70	0.2	3,715	0.00%
2023/04/13	2	70.30	0	0.00	70.30	2	3,653	0.05%
2023/04/11	0.1	70.30	0	0.00	70.40	0.1	3,604	0.00%
2023/04/10	0	0.00	11	69.71	69.90	-11	3,573	-0.31%
2023/03/31	3.2	69.81	0	0.00	69.70	3.2	3,480	0.09%
2023/03/27	0	69.90	0	0.00	69.90	0	4,367	0.00%
2023/03/24	1	69.80	0	0.00	69.90	1	4,654	0.02%
2023/03/23	0	0.00	4	69.38	69.80	-4	4,667	-0.09%
2023/03/22	0	0.00	2	69.30	69.40	-2	4,691	-0.04%
2023/03/17	1	67.90	0	0.00	67.90	1	4,828	0.02%
2023/03/16	0	0.00	7	66.40	67.40	-7	4,805	-0.15%
2023/03/15	12	66.88	7	66.80	66.60	5	4,826	0.10%
2023/03/14	0	0.00	1	69.20	69.00	-1	4,722	-0.02%
2023/03/10	0.1	68.90	12	68.70	69.00	-11.9	4,742	-0.25%
2023/03/09	0	0.00	2	69.80	69.80	-2	4,780	-0.04%
2023/03/07	0	0.00	1	69.60	69.90	-1	4,838	-0.02%
2023/03/02	0	0.00	6	68.00	68.40	-6	4,844	-0.12%
2023/03/01	0	0.00	5.7	68.09	68.00	-5.7	4,827	-0.12%
2023/02/23	0	0.00	2	68.40	68.50	-2	4,810	-0.04%
2023/02/21	0	0.00	3	67.87	67.90	-3	4,846	-0.06%
2023/02/20	1	67.40	0	0.00	67.80	1	4,911	0.02%
2023/02/16	1	67.00	11	67.07	67.00	-10	5,009	-0.20%
2023/02/15	2	66.95	1	67.20	67.20	1	5,110	0.02%
2023/02/14	13	66.73	0	0.00	66.70	13	5,099	0.25%
2023/02/13	1	66.80	0	0.00	67.10	1	5,107	0.02%
2023/02/09	0	0.00	3	66.37	66.50	-3	5,098	-0.06%
2023/02/08	3	66.30	0	0.00	66.20	3	5,142	0.06%
2023/02/06	0	0.00	22	65.83	66.10	-22	5,186	-0.42%
2023/02/02	0	0.00	1	65.50	65.40	-1	5,212	-0.02%
2023/02/01	0	0.00	3	64.80	65.00	-3	5,234	-0.06%
2023/01/17	0	0.00	1	64.70	64.70	-1	5,134	-0.02%
2023/01/13	0	0.00	2.4	64.30	64.30	-2.4	5,166	-0.05%
2023/01/11	0	0.00	2.1	64.60	64.50	-2.1	5,367	-0.04%
2023/01/09	0.1	64.40	10	64.60	64.80	-9.9	5,566	-0.18%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/27	0	0.00	1	63.70	63.60	-1	5,809	-0.02%
2022/12/23	0	0.00	1	64.00	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	4	64.23	64.00	-4	6,001	-0.07%
2022/12/20	0	0.00	3	63.20	63.60	-3	5,618	-0.05%
2022/12/16	6	62.33	1	63.30	64.00	5	5,185	0.10%
2022/12/14	0	0.00	2	63.30	63.30	-2	5,077	-0.04%
2022/12/13	2	63.00	0	0.00	63.20	2	5,120	0.04%
2022/12/12	0	0.00	5	62.30	63.20	-5	5,121	-0.10%
2022/12/07	0	0.00	1	63.20	63.00	-1	5,366	-0.02%
2022/12/05	0	0.00	2	62.30	63.50	-2	5,390	-0.04%
2022/12/02	1	61.10	0	0.00	61.90	1	5,361	0.02%
2022/12/01	3.1	61.38	0	0.00	61.70	3.1	5,372	0.06%
2022/11/23	1	59.20	1	59.30	59.20	0	5,519	0.00%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/16	1	59.70	0	0.00	60.40	1	5,481	0.02%
2022/11/15	1	59.60	0	0.00	60.60	1	5,468	0.02%
2022/11/14	1	60.30	0	0.00	60.40	1	5,454	0.02%
2022/11/11	1	59.90	0	0.00	60.00	1	5,398	0.02%
2022/11/02	1	57.50	0	0.00	57.50	1	5,429	0.02%
2022/11/01	2	58.30	0	0.00	58.40	2	5,431	0.04%
2022/10/31	2	58.50	0	0.00	59.00	2	5,488	0.04%
2022/10/28	0	0.00	2	57.10	56.70	-2	5,441	-0.04%
2022/10/27	1	56.50	0	0.00	56.70	1	5,454	0.02%
2022/10/25	1	56.30	0	0.00	56.20	1	5,495	0.02%
2022/10/24	0	0.00	2	57.10	56.90	-2	5,554	-0.04%
2022/10/20	2	55.00	1	55.31	55.90	1	5,525	0.02%
2022/10/19	2	56.30	10	56.90	56.70	-8	5,397	-0.15%
2022/10/18	14.2	56.58	1	56.60	56.60	13.2	5,355	0.25%
2022/10/13	3	57.03	0	0.00	57.20	3	5,384	0.06%
2022/10/12	3	57.50	0	0.00	57.30	3	5,438	0.06%
2022/10/11	3	57.20	0	0.00	57.30	3	5,491	0.05%
2022/10/06	1	58.30	1	59.30	59.00	0	5,460	0.00%
2022/10/05	4	59.43	1	59.60	59.30	3	5,456	0.05%
2022/10/04	0	0.00	1	59.30	59.10	-1	5,430	-0.02%
2022/10/03	2	57.50	0	0.00	57.50	2	5,383	0.04%
2022/09/30	5	58.54	0	0.00	58.50	5	5,397	0.09%
2022/09/29	0	0.00	1.3	59.82	59.20	-1.3	5,353	-0.03%
2022/09/28	2	59.30	0	0.00	59.20	2	5,353	0.04%
2022/09/27	0	0.00	15	60.50	59.50	-15	5,346	-0.28%
2022/09/26	1	59.30	0	0.00	59.30	1	5,384	0.02%
2022/09/23	7	60.47	0	0.00	60.40	7	5,451	0.13%
2022/09/22	10	61.30	0	0.00	61.50	10	5,844	0.17%
2022/09/21	1	62.90	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	1	63.90	63.70	-1	5,815	-0.02%
2022/09/19	0	0.00	1	63.70	63.10	-1	5,783	-0.02%
2022/09/15	2	63.60	0	0.00	63.70	2	5,614	0.04%
2022/09/14	12	63.86	0	0.00	63.40	12	5,603	0.21%
2022/09/13	0	0.00	3	64.97	65.50	-3	5,593	-0.05%
2022/09/08	2	63.40	0	0.00	63.70	2	5,677	0.04%
2022/09/07	12	64.18	16	64.21	64.40	-4	5,696	-0.07%
2022/09/05	1	64.80	5	64.30	64.50	-4	5,657	-0.07%
2022/09/01	1	62.70	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.40	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	2	64.10	64.10	-2	5,518	-0.04%
2022/08/29	1	63.40	0	0.00	63.30	1	5,527	0.02%
2022/08/26	0	0.00	2	64.25	64.20	-2	5,538	-0.04%
2022/08/24	1	63.90	0	0.00	63.60	1	5,601	0.02%
2022/08/22	1	64.10	1	64.10	64.20	0	5,821	0.00%
2022/08/18	0	0.00	1	63.00	63.00	-1	5,827	-0.02%
2022/08/17	6	62.40	0	0.00	62.80	6	5,857	0.10%
2022/08/16	1	62.70	3	62.40	62.20	-2	5,858	-0.03%
2022/08/15	2	63.45	0	0.00	63.00	2	5,812	0.03%
2022/08/12	0	0.00	1	65.40	64.50	-1	5,768	-0.02%
2022/08/10	2	63.30	1	63.00	63.00	1	5,813	0.02%
2022/08/08	0	0.00	2	61.85	62.10	-2	5,938	-0.03%
2022/08/05	6.2	62.05	2	62.05	62.00	4.2	6,189	0.07%
2022/08/04	0	0.00	3	63.10	63.00	-3	6,211	-0.05%
2022/08/03	0	0.00	40	63.04	63.10	-40	6,229	-0.64%
2022/08/02	1	62.10	5	62.40	63.00	-4	6,251	-0.06%
2022/07/29	0	0.00	5	62.68	62.20	-5	6,215	-0.08%
2022/07/26	3	60.93	0	0.00	60.80	3	6,119	0.05%
2022/07/22	0	0.00	3	60.33	60.90	-3	6,252	-0.05%
2022/07/21	2	59.30	2	59.70	60.50	0	6,216	0.00%
2022/07/20	0	0.00	1	59.30	59.40	-1	6,235	-0.02%
2022/07/19	2	58.40	0	0.00	58.80	2	6,289	0.03%
2022/07/18	1	58.30	0	0.00	58.70	1	6,313	0.02%
2022/07/14	0	0.00	1	59.20	59.20	-1	6,450	-0.02%
2022/07/13	0	0.00	6	57.87	57.70	-6	6,420	-0.09%
2022/07/12	3	56.60	0	0.00	56.70	3	6,400	0.05%
2022/07/11	0	0.00	3	57.27	57.40	-3	6,416	-0.05%
2022/07/08	1	57.00	3	57.40	57.40	-2	6,420	-0.03%
2022/07/06	4	55.30	0	0.00	55.10	4	6,481	0.06%
2022/07/05	7	56.40	7	56.54	56.40	0	6,465	0.00%
2022/07/04	6.1	56.16	9	57.42	55.70	-2.9	6,456	-0.04%
2022/07/01	3	57.27	2.1	57.51	57.10	0.9	6,479	0.01%
2022/06/30	20.1	58.40	8	57.70	57.00	12.1	6,414	0.19%
2022/06/29	5	66.94	0	0.00	66.80	5	6,015	0.08%
2022/06/27	1	69.00	0	0.00	68.70	1	5,899	0.02%
2022/06/24	9	68.01	4	68.40	68.50	5	5,877	0.09%
2022/06/23	0	0.00	10	67.60	67.50	-10	5,895	-0.17%
2022/06/20	4	68.90	0	0.00	68.30	4	6,034	0.07%
2022/06/17	0	0.00	1.1	69.17	69.90	-1.1	6,074	-0.02%
2022/06/15	10	69.00	0	0.00	68.80	10	6,342	0.16%
2022/06/14	0	0.00	7	68.40	68.60	-7	6,481	-0.11%
2022/06/13	0	0.00	1	68.60	68.70	-1	6,625	-0.02%
2022/06/06	0	0.00	3	69.50	69.50	-3	7,135	-0.04%
2022/06/02	0	0.00	2	69.20	68.90	-2	7,250	-0.03%
2022/06/01	0	0.00	2	69.45	69.20	-2	7,348	-0.03%
2022/05/31	1	69.00	3.1	69.57	69.60	-2.1	7,348	-0.03%
2022/05/30	5	68.30	10.1	68.30	68.30	-5.1	7,147	-0.07%
2022/05/27	3	67.00	7	67.00	67.00	-4	7,128	-0.06%
2022/05/25	0	0.00	8	65.84	65.90	-8	7,231	-0.11%
2022/05/23	2	65.40	2	65.50	65.30	0	7,278	0.00%
2022/05/20	0	0.00	1	65.60	65.30	-1	7,296	-0.01%
2022/05/19	2	64.70	0	0.00	64.70	2	7,274	0.03%
2022/05/18	4	65.23	0	0.00	65.20	4	7,214	0.06%
2022/05/17	3	64.77	2	64.65	64.50	1	7,177	0.01%
2022/05/16	3	64.80	1	64.50	64.20	2	7,123	0.03%
2022/05/13	22.2	65.00	6	64.62	64.60	16.2	7,048	0.23%
2022/05/12	0.1	68.00	5	68.10	67.70	-4.9	6,802	-0.07%
2022/05/11	0	0.00	1	68.70	68.50	-1	6,716	-0.01%
2022/05/10	0	0.00	5	69.14	69.70	-5	6,755	-0.07%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/05/06	2	70.00	10	70.30	70.60	-8	6,771	-0.12%
2022/05/05	0	0.00	5	70.90	70.90	-5	6,821	-0.07%
2022/04/28	6	69.15	1	69.30	69.40	5	7,031	0.07%
2022/04/27	0.1	70.00	0	0.00	69.90	0.1	6,982	0.00%
2022/04/26	0	0.00	21.1	71.55	71.30	-21.1	7,134	-0.30%
2022/04/25	0	0.00	5	70.40	70.50	-5	7,315	-0.07%
2022/04/22	0	0.00	2	71.60	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	3	71.70	71.90	-3	7,147	-0.04%
2022/04/20	2	70.45	1	71.10	70.70	1	7,091	0.01%
2022/04/18	1	69.50	1	70.00	70.50	0	7,016	0.00%
2022/04/15	11	70.31	10	70.40	70.30	1	7,000	0.01%
2022/04/13	10	71.20	0	0.00	71.50	10	7,074	0.14%
2022/04/12	1	71.20	5	71.60	71.00	-4	7,071	-0.06%
2022/04/11	1	70.80	0	0.00	70.80	1	7,046	0.01%
2022/04/08	1.2	71.52	2.1	71.30	71.60	-0.9	7,041	-0.01%
2022/04/07	2	71.00	0	0.00	71.10	2	7,028	0.03%
2022/04/06	5	71.54	0	0.00	71.60	5	6,920	0.07%
2022/04/01	2	71.95	0	0.00	72.50	2	6,933	0.03%
2022/03/31	15	72.20	0	0.00	72.40	15	6,919	0.22%
2022/03/30	1	72.60	1	72.80	72.70	0	6,873	0.00%
2022/03/28	12	72.79	1	72.50	72.80	11	6,831	0.16%
2022/03/25	2	73.30	5.1	73.44	73.60	-3.1	6,816	-0.05%
2022/03/24	0	0.00	2	73.30	73.60	-2	6,793	-0.03%
2022/03/23	1	72.70	5	72.80	73.00	-4	6,702	-0.06%
2022/03/22	1	72.80	5.1	72.02	72.80	-4.1	6,628	-0.06%
2022/03/21	1	71.80	5	72.24	71.90	-4	6,518	-0.06%
2022/03/18	0	0.00	1	72.50	72.80	-1	6,492	-0.02%
2022/03/17	1	72.20	1.1	72.68	72.90	-0.1	6,112	0.00%
2022/03/16	0	0.00	8	71.85	72.10	-8	5,956	-0.13%
2022/03/15	1	71.00	4	71.08	71.60	-3	5,852	-0.05%
2022/03/14	0	0.00	36.1	71.39	71.60	-36.1	5,755	-0.63%
2022/03/11	1	70.40	26.1	70.55	70.40	-25.1	5,584	-0.45%
2022/03/08	0	0.00	13	68.45	68.60	-13	5,452	-0.24%
2022/03/07	1	67.80	2	67.60	67.60	-1	5,354	-0.02%
2022/03/04	0	0.00	11	69.60	69.70	-11	5,362	-0.21%
2022/03/03	0	0.00	7	70.09	70.20	-7	5,392	-0.13%
2022/03/01	0	0.00	7	70.10	70.30	-7	5,422	-0.13%
2022/02/25	2.1	68.70	2	68.75	69.10	0.1	5,328	0.00%
2022/02/24	3	68.73	7	68.89	69.00	-4	5,286	-0.08%
2022/02/23	4	69.50	0	0.00	69.80	4	5,235	0.08%
2022/02/22	4	69.10	0	0.00	69.60	4	5,238	0.08%
2022/02/21	1	69.60	2	69.85	70.10	-1	5,236	-0.02%
2022/02/17	0	0.00	2	70.00	70.30	-2	5,349	-0.04%
2022/02/15	4	69.30	0	0.00	69.10	4	5,457	0.07%
2022/02/14	1	69.40	0	0.00	69.60	1	5,494	0.02%
2022/02/10	20	70.60	1	70.50	70.80	19	5,540	0.34%
2022/02/09	1	69.90	0	0.00	70.80	1	5,515	0.02%
2022/02/08	0	0.00	1	69.60	69.70	-1	5,456	-0.02%
2022/02/07	0	0.00	1	69.00	69.60	-1	5,471	-0.02%
2022/01/26	1	69.70	3	69.30	69.30	-2	5,489	-0.04%
2022/01/25	0	0.00	2	69.60	69.90	-2	5,829	-0.03%
2022/01/24	2	70.20	0.1	70.60	70.80	1.9	5,792	0.03%
2022/01/21	0	0.00	1	70.00	70.40	-1	5,745	-0.02%
2022/01/20	0	0.00	2	70.95	70.90	-2	5,651	-0.04%
2022/01/19	7	70.94	4.3	70.68	71.00	2.7	5,613	0.05%
2022/01/18	26	70.20	12	70.01	70.40	14	5,451	0.26%
2022/01/17	0	0.00	3	69.00	69.00	-3	5,157	-0.06%
2022/01/14	2	69.35	5	69.30	69.00	-3	5,171	-0.06%
2022/01/13	10	68.90	0	0.00	69.30	10	5,198	0.19%
2022/01/12	2	69.10	10.2	69.29	69.30	-8.2	5,218	-0.16%
2022/01/11	0.2	68.75	0	0.00	69.10	0.2	5,242	0.00%
2022/01/07	0	0.00	15	68.85	69.10	-15	5,255	-0.29%
2022/01/06	6	68.85	8	69.03	69.30	-2	5,247	-0.04%
2022/01/05	0	0.00	3	68.77	68.90	-3	5,207	-0.06%
2022/01/04	5	68.40	1	68.80	68.30	4	5,251	0.08%
2022/01/03	1	68.90	2	69.35	68.90	-1	5,199	-0.02%
2021/12/29	0.1	69.00	2	69.35	69.30	-1.9	5,230	-0.04%
2021/12/28	1	68.90	1	69.40	69.40	0	5,246	0.00%
2021/12/27	0	0.00	1	68.80	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	3	68.73	68.70	-3	5,246	-0.06%
2021/12/22	0	0.00	6	68.50	68.50	-6	5,294	-0.11%
2021/12/21	1	68.50	4.2	68.49	68.70	-3.2	5,306	-0.06%
2021/12/20	0.2	68.12	0	0.00	68.50	0.2	5,312	0.00%
2021/12/16	0	0.00	0.2	67.90	67.90	-0.2	5,404	0.00%
2021/12/15	14	67.29	0	0.00	67.70	14	5,462	0.26%
2021/12/13	5	67.64	3	67.60	67.40	2	5,502	0.04%
2021/12/10	0	0.00	5	68.10	67.90	-5	5,489	-0.09%
2021/12/09	3	68.00	2	67.70	68.00	1	5,482	0.02%
2021/12/07	2	66.90	1	66.70	66.80	1	5,387	0.02%
2021/12/03	1	66.40	1	66.30	66.40	0	5,382	0.00%
2021/12/02	2.1	66.51	0	0.00	66.40	2.1	5,331	0.04%
2021/12/01	1	66.60	6	66.92	66.90	-5	5,259	-0.10%
2021/11/26	0	0.00	1	67.50	67.30	-1	5,111	-0.02%
2021/11/25	1	67.70	0	0.00	67.80	1	5,201	0.02%
2021/11/24	1	68.10	2	68.10	68.10	-1	5,184	-0.02%
2021/11/23	0	0.00	11	68.32	68.30	-11	5,190	-0.21%
2021/11/22	3	68.43	0	0.00	68.20	3	5,195	0.06%
2021/11/19	0	0.00	1	68.20	68.10	-1	5,249	-0.02%
2021/11/18	4	68.20	1	68.30	68.30	3	5,245	0.06%
2021/11/17	0	0.00	1	68.00	68.00	-1	5,224	-0.02%
2021/11/15	6	68.00	1	67.80	68.00	5	5,251	0.10%
2021/11/12	2	67.10	3	67.37	67.70	-1	5,276	-0.02%
2021/11/11	2	67.80	2	67.70	67.90	0	5,244	0.00%
2021/11/10	2	68.50	1	68.40	68.40	1	5,304	0.02%
2021/11/09	3.1	68.40	7	68.19	69.00	-3.9	5,375	-0.07%
2021/11/08	3	68.33	2	68.30	68.50	1	5,461	0.02%
2021/11/05	4	68.88	4	68.63	69.00	0	5,496	0.00%
2021/11/04	2	69.60	5	69.20	69.30	-3	5,483	-0.05%
2021/11/03	6	69.62	1	69.40	69.50	5	5,504	0.09%
2021/11/02	9.1	69.72	20.2	69.94	69.30	-11.1	5,477	-0.20%
2021/11/01	3	67.70	0	0.00	68.10	3	5,329	0.06%
2021/10/29	0	0.00	2	67.60	68.00	-2	5,344	-0.04%
2021/10/28	0	0.00	2	67.80	67.90	-2	5,340	-0.04%
2021/10/27	0	0.00	6	67.40	67.70	-6	5,372	-0.11%
2021/10/26	0	0.00	1	67.80	67.90	-1	5,448	-0.02%
2021/10/21	1	67.60	0	0.00	67.40	1	5,629	0.02%
2021/10/20	0	0.00	2	68.00	67.80	-2	5,599	-0.04%
2021/10/19	3	67.87	2.1	67.90	67.90	0.9	5,613	0.02%
2021/10/18	0	0.00	1	67.90	67.80	-1	5,644	-0.02%
2021/10/15	0	0.00	2	67.55	67.70	-2	5,681	-0.04%
2021/10/14	2	67.80	0	0.00	67.40	2	5,724	0.03%
2021/10/13	0	0.00	1	67.90	67.80	-1	5,744	-0.02%
2021/10/12	0	0.00	6	67.60	67.70	-6	5,787	-0.10%
2021/10/08	0	0.00	2	67.10	66.80	-2	5,786	-0.03%
2021/10/07	0	0.00	1	67.10	66.80	-1	5,886	-0.02%
2021/10/06	0	0.00	1	66.30	66.50	-1	6,001	-0.02%
2021/10/05	2	65.85	8	66.24	66.40	-6	6,142	-0.10%
2021/10/04	1	66.10	3	66.27	66.10	-2	6,293	-0.03%
2021/10/01	1	65.80	1	66.00	66.00	0	6,320	0.00%
2021/09/30	2	66.15	4	66.45	67.00	-2	6,337	-0.03%
2021/09/29	2	65.60	0	0.00	65.80	2	6,376	0.03%
2021/09/28	6	66.78	0	0.00	66.50	6	6,517	0.09%
2021/09/27	21	67.09	2	67.20	67.20	19	6,647	0.29%
2021/09/24	10	67.21	9.1	67.29	67.10	0.9	6,925	0.01%
2021/09/23	1	66.10	40	65.90	66.10	-39	7,370	-0.53%
2021/09/22	0	0.00	1	65.30	65.60	-1	7,624	-0.01%
2021/09/17	0	0.00	2	65.15	64.70	-2	7,717	-0.03%
2021/09/15	0	0.00	2	64.85	64.60	-2	7,936	-0.03%
2021/09/14	5	64.80	0	0.00	64.50	5	8,037	0.06%
2021/09/13	6	64.57	1	64.70	65.20	5	8,176	0.06%
2021/09/10	2	64.60	1	64.70	65.00	1	8,303	0.01%
2021/09/09	0	0.00	4	64.00	64.20	-4	8,495	-0.05%
2021/09/08	0	0.00	1	64.60	64.40	-1	8,506	-0.01%
2021/09/07	1	65.20	1	64.90	65.10	0	8,576	0.00%
2021/09/06	5	65.30	0	0.00	65.30	5	8,622	0.06%
2021/09/03	1	64.80	0	0.00	65.30	1	8,711	0.01%
2021/09/02	4	64.90	0	0.00	64.50	4	8,730	0.05%
2021/09/01	40	64.90	1	65.00	64.90	39	8,760	0.45%
2021/08/31	1	64.60	0	0.00	64.80	1	8,750	0.01%
2021/08/30	3	64.60	5	64.40	64.60	-2	8,683	-0.02%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	4	64.55	10	64.70	64.60	-6	8,732	-0.07%
2021/08/25	16	64.31	4	64.60	64.30	12	8,778	0.14%
2021/08/24	1	64.80	2	64.80	64.90	-1	8,764	-0.01%
2021/08/23	1	64.60	13	64.50	64.50	-12	8,846	-0.14%
2021/08/20	1	64.20	7	64.37	64.20	-6	8,974	-0.07%
2021/08/19	3	64.03	3	64.20	64.50	0	9,122	0.00%
2021/08/18	18	63.94	0.1	64.60	64.10	18	9,144	0.20%
2021/08/17	12.1	64.16	10	64.70	64.50	2.1	9,221	0.02%
2021/08/16	9	64.78	0.2	65.60	64.50	8.8	9,212	0.10%
2021/08/13	11.2	65.85	7	65.91	65.70	4.2	9,230	0.05%
2021/08/12	8	66.89	4	67.30	66.60	4	9,300	0.04%
2021/08/11	8	67.80	7	67.76	67.80	1	9,333	0.01%
2021/08/10	4	67.58	2	67.50	68.00	2	9,357	0.02%
2021/08/09	3	67.50	6	67.60	67.50	-3	9,527	-0.03%
2021/08/06	21	68.19	7	68.17	68.30	14	9,564	0.15%
2021/08/05	26	68.70	7.1	68.47	68.80	18.9	9,788	0.19%
2021/08/04	1	66.81	3	66.93	67.20	-2	10,213	-0.02%
2021/08/03	0.1	67.10	0	0.00	67.10	0.1	10,434	0.00%
2021/08/02	0	67.10	0	0.00	67.10	0	10,492	0.00%
2021/07/30	0	0.00	1	66.90	67.30	-1	10,571	-0.01%
2021/07/29	2	67.35	0	0.00	67.60	2	10,767	0.02%
2021/07/28	5	67.30	0	0.00	67.80	5	10,891	0.05%
2021/07/27	2	67.55	10.1	67.71	68.00	-8.1	11,112	-0.07%
2021/07/26	0.1	66.90	3	66.77	66.90	-3	11,257	-0.03%
2021/07/23	0.1	67.10	2.1	66.87	66.80	-2	11,392	-0.02%
2021/07/22	2.1	66.91	0	0.00	67.10	2.1	11,465	0.02%
2021/07/21	1	67.10	4	66.98	67.20	-3	11,550	-0.03%
2021/07/20	0	67.40	602	67.30	67.20	-602	11,656	-5.16%	大賣/鉅額交易
2021/07/19	2	67.70	2	67.75	67.90	0	11,774	0.00%
2021/07/16	2	67.75	3.2	67.60	68.00	-1.2	12,296	-0.01%
2021/07/15	102.2	68.00	0	0.00	67.90	102.2	12,418	0.82%	大買/鉅額交易
2021/07/14	4	67.80	1	67.60	67.80	3	12,453	0.02%
2021/07/13	1	68.30	1	68.00	68.00	0	12,488	0.00%
2021/07/12	21.1	66.93	2	66.85	66.90	19.1	12,472	0.15%
2021/07/09	8	67.55	2	67.60	67.60	6	12,388	0.05%
2021/07/08	9	68.20	1	68.20	68.10	8	12,472	0.06%
2021/07/07	4	68.20	1	68.00	68.30	3	12,569	0.02%
2021/07/06	16	68.29	1	68.10	68.30	15	12,718	0.12%
2021/07/05	209	67.90	0	0.00	68.70	209	12,813	1.63%	大買/鉅額交易
2021/07/02	124.1	67.93	5	68.00	68.00	119.1	12,858	0.93%	大買/鉅額交易
2021/07/01	225.1	68.58	8	68.34	68.30	217.1	12,921	1.68%	大買/鉅額交易
2021/06/30	5.3	68.90	3	69.30	68.80	2.3	12,878	0.02%
2021/06/29	14	73.71	75	73.78	73.70	-61	12,478	-0.49%
2021/06/28	12	74.02	11	74.00	74.00	1	12,325	0.01%
2021/06/25	3	74.67	0	0.00	74.50	3	12,356	0.02%
2021/06/23	2	74.50	0	0.00	74.60	2	13,119	0.02%
2021/06/22	0	0.00	2	74.30	74.30	-2	13,325	-0.02%
2021/06/21	3	74.10	2.1	73.92	74.40	0.9	13,359	0.01%
2021/06/18	6	74.47	3	74.60	74.70	3	13,457	0.02%
2021/06/17	0	0.00	0.1	73.80	74.00	-0.1	13,494	0.00%
2021/06/16	14	72.92	3	73.80	73.80	11	13,793	0.08%
2021/06/15	2	72.80	7	72.47	73.00	-5	14,090	-0.04%
2021/06/11	12.1	72.38	4	72.65	72.30	8.1	14,259	0.06%
2021/06/10	0.1	72.90	0	0.00	73.00	0.1	14,363	0.00%
2021/06/09	7	72.99	2	72.90	72.70	5	14,498	0.03%
2021/06/08	0	0.00	3	73.47	73.50	-3	14,816	-0.02%
2021/06/07	2	72.90	1	73.20	72.90	1	15,404	0.01%
2021/06/04	0.1	73.40	0	0.00	73.40	0.1	15,470	0.00%
2021/06/03	0	0.00	11	73.51	73.50	-11	15,584	-0.07%
2021/06/02	1	73.30	1	73.90	73.60	0	15,739	0.00%
2021/06/01	1	73.80	0	0.00	73.80	1	15,892	0.01%
2021/05/31	6.1	72.95	8	73.33	73.50	-2	15,999	-0.01%
2021/05/28	1	73.20	4	73.30	73.20	-3	16,099	-0.02%
2021/05/27	2	73.00	18	73.06	73.20	-16	16,226	-0.10%
2021/05/26	0	0.00	3	73.17	73.30	-3	16,505	-0.02%
2021/05/25	2	72.60	6	72.87	72.90	-4	16,687	-0.02%
2021/05/24	1	72.80	11	72.84	72.70	-10	16,815	-0.06%
2021/05/21	3	72.57	0	0.00	72.50	3	16,964	0.02%
2021/05/20	1	72.00	8	72.05	72.10	-7	17,089	-0.04%
2021/05/19	1.1	71.02	9.5	71.04	71.50	-8.5	17,153	-0.05%
2021/05/18	1	69.50	5	69.86	70.20	-4	17,358	-0.02%
2021/05/17	5.1	68.35	18	68.36	68.40	-12.9	17,964	-0.07%
2021/05/14	6	70.53	4	70.45	70.60	2	17,941	0.01%
2021/05/13	3.2	70.24	8	70.59	70.10	-4.8	18,054	-0.03%
2021/05/12	5	70.06	18.6	71.08	71.10	-13.6	17,959	-0.08%
2021/05/11	1.1	70.00	19	69.94	69.30	-17.9	17,558	-0.10%
2021/05/10	2	70.90	2	70.70	70.60	0	17,580	0.00%
2021/05/07	1.3	70.81	4	70.78	71.10	-2.7	18,197	-0.01%
2021/05/06	21	70.32	3	70.10	69.70	18	19,274	0.09%
2021/05/05	17	71.08	0	0.00	70.80	17	19,804	0.09%
2021/05/04	53	71.43	11	71.29	71.50	42	20,037	0.21%
2021/05/03	20	72.60	2	72.50	72.20	18	20,055	0.09%
2021/04/29	1	73.80	8	73.89	73.60	-7	20,347	-0.03%
2021/04/28	2	73.50	2	73.55	73.60	0	20,672	0.00%
2021/04/27	4	73.23	11	73.19	73.30	-7	21,355	-0.03%
2021/04/26	11	73.55	4	73.53	73.60	7	21,679	0.03%
2021/04/23	2	74.10	3	74.00	73.90	-1	22,419	0.00%
2021/04/22	18	74.81	15	74.70	74.10	3	24,604	0.01%
2021/04/21	3	73.77	8	73.94	74.30	-5	25,484	-0.02%
2021/04/20	6	73.63	3	73.90	74.00	3	26,144	0.01%
2021/04/19	5	73.76	3	73.67	73.80	2	26,288	0.01%
2021/04/16	6	73.33	1	73.69	73.50	5	26,368	0.02%
2021/04/15	14	72.91	11	73.03	73.00	3	26,429	0.01%
2021/04/14	3	72.33	2	72.85	73.20	1	26,434	0.00%
2021/04/13	6	72.65	0	0.00	72.50	6	26,365	0.02%
2021/04/12	10	72.72	0	0.00	72.70	10	26,479	0.04%
2021/04/09	4	73.40	24	73.30	73.30	-20	26,461	-0.08%
2021/04/08	2	73.70	1	73.80	73.60	1	26,327	0.00%
2021/04/07	14	72.68	33	72.68	72.80	-19	26,181	-0.07%
2021/04/06	29	73.16	1	73.40	73.00	28	26,030	0.11%
2021/04/01	36	73.68	1	73.60	73.50	35	25,829	0.14%
2021/03/31	34	74.04	7	73.90	74.10	27	25,726	0.10%
2021/03/30	2	73.60	0	0.00	73.70	2	25,623	0.01%
2021/03/29	22	73.75	9	73.76	73.60	13	25,510	0.05%
2021/03/26	39	73.95	4	73.85	73.80	35	25,357	0.14%
2021/03/25	8	75.18	17	74.95	75.70	-9	24,820	-0.04%
2021/03/24	11	74.12	4	74.43	74.20	7	24,692	0.03%
2021/03/23	8	73.59	6	73.72	74.00	2	24,594	0.01%
2021/03/22	31	74.08	7	74.10	74.00	24	24,491	0.10%
2021/03/19	15	74.15	8	74.80	75.00	7	24,545	0.03%
2021/03/18	7	74.29	8.3	73.80	74.30	-1.3	24,358	-0.01%
2021/03/17	29	72.72	8	72.13	72.30	21	24,366	0.09%
2021/03/16	27	71.73	5	71.78	71.50	22	24,370	0.09%
2021/03/15	5.6	71.14	2	71.25	71.50	3.6	24,405	0.01%
2021/03/12	18.1	71.11	15	71.18	71.40	3.1	24,426	0.01%
2021/03/11	36.1	71.49	18	71.66	72.00	18.1	24,483	0.07%
2021/03/10	3	74.13	4.1	74.10	73.90	-1.1	23,998	0.00%
2021/03/09	9.1	73.17	4	72.83	72.80	5.1	23,975	0.02%
2021/03/08	19	73.99	4	73.50	73.20	15	23,979	0.06%
2021/03/05	11.1	73.67	2.1	73.76	73.50	9	23,936	0.04%
2021/03/04	15	74.41	0	0.00	74.30	15	23,982	0.06%
2021/03/03	2.2	75.41	5	74.60	75.50	-2.9	23,918	-0.01%
2021/03/02	15.1	74.24	14	74.18	73.90	1.1	23,861	0.00%
2021/02/26	25.2	74.81	29	74.97	74.60	-3.8	23,754	-0.02%
2021/02/25	21	75.96	0	0.00	75.90	21	23,456	0.09%
2021/02/24	37.1	76.27	8	76.09	76.00	29.1	23,325	0.12%
2021/02/23	21.1	75.17	14	75.08	75.10	7.1	23,270	0.03%
2021/02/22	20	75.91	15	76.17	75.80	5	23,118	0.02%
2021/02/19	9.2	75.89	14	75.89	76.10	-4.8	22,985	-0.02%
2021/02/18	30	75.34	19	75.36	75.40	11	22,853	0.05%
2021/02/17	48	75.69	5	75.82	75.20	43	22,678	0.19%
2021/02/05	9	78.51	1	78.70	78.40	8	22,274	0.04%
2021/02/04	13	78.68	14	78.84	78.90	-1	22,157	0.00%
2021/02/03	20.3	78.31	9.2	78.22	78.20	11.1	22,161	0.05%
2021/02/02	9	78.34	8	79.01	78.10	1	22,341	0.00%
2021/02/01	11.2	77.74	5	77.74	78.00	6.2	22,368	0.03%
2021/01/29	49.1	80.58	17	81.26	78.40	32.1	22,106	0.15%
2021/01/28	65	81.57	76	82.27	81.50	-11	21,406	-0.05%
2021/01/27	14	80.77	71	80.86	81.10	-57	20,213	-0.28%
2021/01/26	33	78.77	21	78.66	77.70	12	19,412	0.06%
2021/01/25	5	77.28	12	77.82	78.00	-7	19,027	-0.04%
2021/01/22	58	76.72	21.2	76.92	77.60	36.8	18,789	0.20%
2021/01/21	28	77.44	15	77.68	77.00	13	18,280	0.07%
2021/01/20	68	77.14	21	76.77	76.00	47	17,816	0.26%
2021/01/19	34	79.01	17	79.02	79.00	17	17,029	0.10%
2021/01/18	52	79.07	25	78.90	79.00	27	16,570	0.16%
2021/01/15	107	81.46	57	81.91	80.40	50	15,678	0.32%	大買/
2021/01/14	27.1	76.00	85	76.87	77.90	-57.9	13,423	-0.43%
2021/01/13	20	70.15	50.9	70.35	70.90	-30.9	12,034	-0.26%
2021/01/12	10	67.72	2	67.40	67.50	8	11,175	0.07%
2021/01/11	4	67.00	0	0.00	67.30	4	10,964	0.04%
2021/01/08	2	67.10	4	67.18	67.40	-2	10,765	-0.02%
2021/01/07	15	66.79	1	66.70	66.80	14	10,613	0.13%
2021/01/06	5	66.84	9	67.13	66.70	-4	10,633	-0.04%
2021/01/05	11	66.92	0	0.00	66.80	11	10,501	0.10%
2021/01/04	26	67.02	1.3	67.17	68.00	24.7	10,269	0.24%
2020/12/31	1	67.10	1	67.20	67.30	0	10,070	0.00%
2020/12/30	1	66.70	2	66.70	67.50	-1	10,034	-0.01%
2020/12/29	4	67.45	0	0.00	67.10	4	9,957	0.04%
2020/12/28	5	68.06	0	0.00	68.00	5	9,906	0.05%
2020/12/25	1	68.10	5	67.86	67.80	-4	9,956	-0.04%
2020/12/24	1	66.80	4	66.90	66.80	-3	9,924	-0.03%
2020/12/22	4	66.75	2	66.45	66.20	2	9,905	0.02%
2020/12/21	4	66.10	5	66.10	66.20	-1	9,896	-0.01%
2020/12/18	12	67.18	3	67.60	66.70	9	9,762	0.09%
2020/12/17	1	67.90	0	0.00	67.90	1	9,618	0.01%
2020/12/16	1	67.90	1	68.00	68.50	0	9,602	0.00%
2020/12/15	10	68.46	2	67.40	67.30	8	9,669	0.08%
2020/12/14	3	70.07	4	70.38	69.60	-1	9,443	-0.01%
2020/12/11	11	70.28	21	70.30	69.90	-10	9,331	-0.11%
2020/12/10	3	68.90	18	68.87	69.40	-15	8,938	-0.17%
2020/12/09	4	68.93	16	69.21	69.40	-12	8,781	-0.14%
2020/12/08	0	0.00	6	68.57	68.40	-6	8,606	-0.07%
2020/12/07	15	68.31	9	68.67	68.80	6	8,455	0.07%
2020/12/04	4	66.70	8	66.63	66.60	-4	8,094	-0.05%
2020/12/03	6	66.40	0	0.00	66.10	6	8,018	0.07%
2020/12/02	1	65.50	9	66.30	66.40	-8	7,971	-0.10%
2020/12/01	1	65.40	0	0.00	65.50	1	7,857	0.01%
2020/11/30	8	66.65	5	66.00	65.30	3	7,741	0.04%
2020/11/27	3	66.63	1	66.70	66.50	2	7,551	0.03%
2020/11/26	0	0.00	12	66.09	66.50	-12	7,521	-0.16%
2020/11/25	1	65.70	7	65.96	65.90	-6	7,510	-0.08%
2020/11/24	9	66.03	11	66.08	66.20	-2	7,477	-0.03%
2020/11/23	0	0.00	8	65.80	65.90	-8	7,358	-0.11%
2020/11/20	6	65.72	3	66.10	65.60	3	7,246	0.04%
2020/11/19	0	0.00	2	65.00	65.00	-2	7,129	-0.03%
2020/11/18	1	65.00	2	65.00	65.30	-1	7,205	-0.01%
2020/11/17	2	64.90	32	65.18	65.00	-30	7,243	-0.41%
2020/11/16	4	65.10	3	65.00	65.00	1	7,368	0.01%
2020/11/13	36	64.06	8	63.84	64.10	28	7,365	0.38%
2020/11/12	1	62.30	0	0.00	62.30	1	7,281	0.01%
2020/11/11	4	62.20	18	61.44	62.50	-14	7,841	-0.18%
2020/11/10	13	60.26	0	0.00	60.30	13	8,501	0.15%
2020/11/09	8	61.04	1	60.30	60.90	7	8,160	0.09%
2020/11/06	1	62.20	0	0.00	62.20	1	7,951	0.01%
2020/11/05	1	62.60	1	62.70	62.30	0	8,012	0.00%
2020/11/03	1	62.20	0	0.00	62.40	1	8,181	0.01%
2020/11/02	0	0.00	1	61.70	62.20	-1	8,331	-0.01%
2020/10/30	3	61.53	2	61.50	61.50	1	8,537	0.01%
2020/10/27	3	62.23	2	62.25	62.50	1	8,706	0.01%
2020/10/26	2	62.60	1	62.70	62.30	1	8,767	0.01%
2020/10/23	2	62.35	0	0.00	62.40	2	8,830	0.02%
2020/10/22	4	62.43	0	0.00	62.30	4	8,865	0.05%
2020/10/21	11	62.84	0	0.00	62.80	11	8,820	0.12%
2020/10/19	11	63.90	1	63.80	63.50	10	8,992	0.11%
2020/10/16	3	63.40	1	63.30	63.10	2	9,136	0.02%
2020/10/15	1	63.50	1	63.10	63.10	0	9,382	0.00%
2020/10/14	0	0.00	1	64.40	63.70	-1	9,365	-0.01%
2020/10/13	0	0.00	1	64.10	64.20	-1	9,314	-0.01%
2020/10/12	1	64.00	0	0.00	64.10	1	9,380	0.01%
2020/10/08	0	0.00	3	63.90	64.00	-3	9,392	-0.03%
2020/10/07	1	63.70	0	0.00	63.40	1	9,439	0.01%
2020/10/05	1	63.60	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	1	63.10	63.80	-1	9,703	-0.01%
2020/09/29	2	62.65	3	63.00	62.90	-1	9,763	-0.01%
2020/09/28	1	61.80	0	0.00	62.20	1	9,840	0.01%
2020/09/25	0	0.00	1	61.00	61.30	-1	9,978	-0.01%
2020/09/24	2	62.00	5	62.04	61.50	-3	10,068	-0.03%
2020/09/23	0	0.00	10	62.80	63.00	-10	10,071	-0.10%
2020/09/22	3	63.57	1	63.70	63.20	2	10,826	0.02%
2020/09/21	4	64.80	3	64.93	64.20	1	11,198	0.01%
2020/09/18	3	64.60	4	64.68	65.60	-1	11,465	-0.01%
2020/09/16	1	64.20	25	64.08	64.00	-24	11,769	-0.20%
2020/09/15	10	64.10	0	0.00	63.90	10	11,987	0.08%
2020/09/14	1	63.70	0	0.00	63.80	1	12,033	0.01%
2020/09/11	1	62.70	0	0.00	62.80	1	12,060	0.01%
2020/09/10	1	63.30	0	0.00	62.80	1	12,134	0.01%
2020/09/09	7	62.54	2	62.90	63.20	5	12,278	0.04%
2020/09/08	3	62.83	0	0.00	63.10	3	12,530	0.02%
2020/09/07	4	63.20	3	63.00	62.90	1	12,889	0.01%
2020/09/04	3	62.77	5	63.14	63.60	-2	12,959	-0.02%
2020/09/03	2	63.70	2	63.80	63.70	0	13,012	0.00%
2020/09/02	2	63.70	0	0.00	63.70	2	13,103	0.02%
2020/09/01	2	63.20	0	0.00	63.50	2	13,101	0.02%
2020/08/31	2	62.95	7	63.01	62.50	-5	13,183	-0.04%
2020/08/28	6	62.82	2	63.20	62.90	4	13,242	0.03%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	1	63.90	0	0.00	63.80	1	13,476	0.01%
2020/08/24	6	63.13	0	0.00	63.30	6	13,484	0.04%
2020/08/21	12	64.48	80	64.25	64.40	-68	13,382	-0.51%
2020/08/20	9	64.00	0	0.00	64.00	9	13,352	0.07%
2020/08/19	8	67.81	0	0.00	66.60	8	13,179	0.06%
2020/08/18	2	67.85	3	68.57	67.70	-1	13,092	-0.01%
2020/08/17	4	68.98	27	69.31	69.10	-23	13,050	-0.18%
2020/08/14	86	67.19	26.9	66.32	66.70	59.1	12,536	0.47%
2020/08/12	0	0.00	8	62.25	62.10	-8	11,973	-0.07%
2020/08/11	9	62.39	0	0.00	62.00	9	12,059	0.07%
2020/08/10	0	0.00	12	63.80	63.60	-12	12,418	-0.10%
2020/08/07	2	63.40	13.2	63.50	63.60	-11.2	12,421	-0.09%
2020/08/06	1	63.80	16	63.89	64.00	-15	12,425	-0.12%
2020/08/05	2	63.85	1	63.40	63.40	1	12,453	0.01%
2020/08/04	12	62.64	5.2	63.32	63.80	6.8	12,389	0.05%
2020/08/03	5	61.98	1	61.80	62.10	4	12,256	0.03%
2020/07/31	1	61.60	1	61.90	61.70	0	12,209	0.00%
2020/07/30	1	60.80	5.2	60.82	61.30	-4.2	12,140	-0.03%
2020/07/29	22	60.45	10	61.00	60.10	12	12,083	0.10%
2020/07/28	2	61.05	2	61.65	60.60	0	12,092	0.00%
2020/07/27	8	60.71	1	61.10	60.40	7	12,154	0.06%
2020/07/24	5	62.00	0	0.00	61.20	5	12,241	0.04%
2020/07/23	2.3	62.30	1	62.30	62.20	1.3	12,237	0.01%
2020/07/22	2	61.85	1	61.90	61.90	1	12,201	0.01%
2020/07/21	8	61.18	7	61.33	61.20	1	12,219	0.01%
2020/07/20	17	62.52	1	62.60	61.50	16	12,115	0.13%
2020/07/17	12	64.10	1	64.30	64.00	11	11,970	0.09%
2020/07/16	12	64.27	6	64.25	64.10	6	12,076	0.05%
2020/07/15	10	64.05	0	0.00	63.90	10	12,107	0.08%
2020/07/13	1	64.10	1	64.70	64.80	0	12,260	0.00%
2020/07/10	2	64.15	6	64.07	63.70	-4	12,339	-0.03%
2020/07/09	5	64.80	10	65.00	64.80	-5	12,411	-0.04%
2020/07/08	3	65.07	0	0.00	65.10	3	12,351	0.02%
2020/07/07	9	65.82	0	0.00	65.60	9	12,272	0.07%
2020/07/06	8	66.48	102	66.41	66.50	-94	12,140	-0.77%	大賣/
2020/07/03	0	0.00	2	66.00	66.10	-2	12,122	-0.02%
2020/07/02	2	64.75	2	65.20	65.30	0	12,087	0.00%
2020/07/01	1	64.60	0	0.00	64.50	1	12,103	0.01%
2020/06/30	73	64.41	1	64.70	64.00	72	12,039	0.60%
2020/06/29	5	69.98	27	70.15	69.80	-22	11,418	-0.19%
2020/06/24	7	69.79	10	70.22	70.10	-3	11,148	-0.03%
2020/06/23	26	70.35	16	70.21	70.00	10	11,187	0.09%
2020/06/22	15	69.90	18	69.94	70.10	-3	10,980	-0.03%
2020/06/19	2	68.80	2	68.70	68.80	0	10,829	0.00%
2020/06/18	0	0.00	2	68.75	68.90	-2	10,687	-0.02%
2020/06/17	21	68.39	10	68.00	68.60	11	10,682	0.10%
2020/06/16	1	68.80	1.4	68.95	68.60	-0.4	10,759	0.00%
2020/06/15	1	68.60	1	68.70	67.80	0	10,819	0.00%
2020/06/12	23	66.81	26	68.67	69.10	-3	10,733	-0.03%
2020/06/11	17	69.24	10	68.95	67.80	7	10,583	0.07%
2020/06/10	2	66.15	3	66.63	67.00	-1	10,270	-0.01%
2020/06/09	3	66.40	0	0.00	66.00	3	10,382	0.03%
2020/06/08	2	66.60	4	66.60	66.80	-2	10,395	-0.02%
2020/06/04	4	66.60	4	66.58	66.40	0	10,458	0.00%
2020/06/03	5	66.30	9	66.29	66.10	-4	10,478	-0.04%
2020/06/02	1	65.10	8	65.06	65.10	-7	10,380	-0.07%
2020/06/01	4	64.45	9	64.49	64.20	-5	10,357	-0.05%
2020/05/29	0	0.00	7	63.37	64.50	-7	10,339	-0.07%
2020/05/27	6	62.05	1	62.30	62.00	5	10,402	0.05%
2020/05/26	10	62.11	1	62.20	62.00	9	10,471	0.09%
2020/05/25	0	0.00	3	61.20	61.50	-3	10,386	-0.03%
2020/05/22	5	60.64	0	0.00	60.70	5	10,385	0.05%
2020/05/21	12	60.88	0	0.00	60.60	12	10,324	0.12%
2020/05/20	8	61.33	0	0.00	61.00	8	10,203	0.08%
2020/05/19	5	61.60	0	0.00	61.10	5	10,136	0.05%
2020/05/18	1	62.80	1	62.80	63.00	0	9,912	0.00%
2020/05/15	40	62.49	24	63.01	62.60	16	9,872	0.16%
2020/05/14	0	0.00	2	65.95	66.00	-2	9,435	-0.02%
2020/05/13	1	66.20	8	66.40	66.50	-7	9,364	-0.07%
2020/05/12	2	65.85	0	0.00	66.00	2	9,318	0.02%
2020/05/11	1	66.70	1	67.00	66.90	0	9,223	0.00%
2020/05/08	0	0.00	1	66.10	66.30	-1	9,157	-0.01%
2020/05/06	2	64.75	1	65.40	65.00	1	9,143	0.01%
2020/05/05	0	0.00	1.1	65.37	65.30	-1.1	9,168	-0.01%
2020/05/04	2	65.15	0	0.00	64.90	2	9,171	0.02%
2020/04/30	1	65.80	1	65.90	66.10	0	9,167	0.00%
2020/04/29	2	66.10	1	66.30	65.50	1	9,145	0.01%
2020/04/28	0	0.00	4	65.60	65.90	-4	9,085	-0.04%
2020/04/27	5	65.72	2	65.65	65.40	3	9,228	0.03%
2020/04/24	2	64.75	0	0.00	64.70	2	9,151	0.02%
2020/04/21	2	64.30	5	63.60	63.20	-3	8,908	-0.03%
2020/04/20	5	64.64	6	65.18	64.40	-1	8,809	-0.01%
2020/04/17	101	65.10	1	65.20	65.10	100	8,824	1.13%	大買/
2020/04/16	1	64.60	3	64.50	65.00	-2	8,673	-0.02%
2020/04/15	1	64.70	1	65.00	64.80	0	8,597	0.00%
2020/04/14	4	63.23	5	63.30	63.70	-1	8,529	-0.01%
2020/04/13	1	62.00	0	0.00	62.00	1	8,480	0.01%
2020/04/09	2	62.30	2	61.90	61.80	0	8,497	0.00%
2020/04/08	1	62.60	1	62.50	62.50	0	8,461	0.00%
2020/04/07	7	61.91	8	62.80	61.80	-1	8,374	-0.01%
2020/04/06	9	60.99	14	60.88	61.60	-5	8,244	-0.06%
2020/04/01	1	58.10	2	58.60	58.40	-1	8,028	-0.01%
2020/03/31	4	59.35	1	59.00	58.00	3	7,929	0.04%
2020/03/30	1	59.50	5	59.40	59.30	-4	7,705	-0.05%
2020/03/27	12	60.56	6	60.35	60.10	6	7,575	0.08%
2020/03/26	3	55.13	1	56.00	55.10	2	7,245	0.03%
2020/03/25	4	54.60	3	55.10	54.90	1	7,265	0.01%
2020/03/24	0	0.00	2	51.40	51.90	-2	7,242	-0.03%
2020/03/23	8	49.53	0	0.00	48.20	8	7,341	0.11%
2020/03/19	1	46.90	3	48.92	48.10	-2	7,245	-0.03%
2020/03/18	2	50.85	1	50.40	50.30	1	7,137	0.01%
2020/03/17	0	0.00	2	51.10	50.70	-2	7,143	-0.03%
2020/03/16	9	53.62	0	0.00	52.60	9	7,083	0.13%
2020/03/13	2	52.85	17	54.10	55.30	-15	7,017	-0.21%
2020/03/12	4	57.90	8	58.26	56.80	-4	6,839	-0.06%
2020/03/11	3	60.00	2	61.10	59.40	1	6,756	0.01%
2020/03/10	10	60.17	1	61.00	60.30	9	6,727	0.13%
2020/03/09	28	61.24	4	61.30	61.30	24	6,612	0.36%
2020/03/06	3	61.53	1	62.10	61.30	2	6,580	0.03%
2020/03/05	1	62.40	3.1	62.51	62.90	-2.1	6,605	-0.03%
2020/03/04	0	0.00	1.4	61.98	61.60	-1.4	6,685	-0.02%
2020/03/03	1	61.80	10	61.32	61.00	-9	6,584	-0.14%
2020/03/02	11	60.49	0	0.00	60.30	11	6,503	0.17%
2020/02/27	7	63.49	0	0.00	62.70	7	6,430	0.11%
2020/02/26	0	0.00	9.5	64.39	64.20	-9.5	6,378	-0.15%
2020/02/25	2	63.90	1	64.00	64.70	1	6,416	0.02%
2020/02/24	3	64.10	2	64.90	64.50	1	6,523	0.02%
2020/02/20	0	0.00	1	66.50	66.30	-1	6,815	-0.01%
2020/02/19	2	66.85	3.5	66.73	66.70	-1.5	6,893	-0.02%
2020/02/18	1	64.70	1	66.00	66.00	0	6,983	0.00%
2020/02/17	1	65.50	1	65.50	65.80	0	7,238	0.00%
2020/02/14	1	66.00	0	0.00	66.20	1	7,735	0.01%
2020/02/11	0	0.00	1	64.80	65.50	-1	9,655	-0.01%
2020/02/10	1	64.80	0	0.00	64.70	1	9,654	0.01%
2020/02/05	1	64.80	0	0.00	64.80	1	9,685	0.01%
2020/02/04	0	0.00	1	65.10	64.80	-1	9,735	-0.01%
2020/02/03	1	61.90	3	62.27	63.90	-2	9,818	-0.02%
2020/01/31	0	0.00	4	64.33	63.60	-4	9,843	-0.04%
2020/01/30	5	64.28	3	63.90	62.80	2	9,970	0.02%
2020/01/20	4	68.08	1	68.20	68.00	3	9,796	0.03%
2020/01/16	0	0.00	2	67.90	68.00	-2	9,812	-0.02%
2020/01/13	0	0.00	2	68.30	69.20	-2	9,978	-0.02%
2020/01/09	5	67.34	2	67.25	67.40	3	10,402	0.03%
2020/01/08	2	67.35	3	67.80	67.70	-1	10,386	-0.01%
2020/01/07	1	67.90	10	67.79	68.30	-9	10,325	-0.09%
2020/01/06	8	67.06	0	0.00	66.80	8	10,281	0.08%
2020/01/03	1	68.00	3	68.47	68.20	-2	10,280	-0.02%
2020/01/02	1	68.50	1	68.10	68.60	0	10,267	0.00%
2019/12/31	2	68.60	1	68.50	68.40	1	10,309	0.01%
2019/12/30	1	68.80	0	0.00	68.80	1	10,280	0.01%
2019/12/27	0	0.00	1	69.40	69.40	-1	10,289	-0.01%
2019/12/25	0	0.00	1	69.50	69.30	-1	10,395	-0.01%
2019/12/23	4	69.90	0	0.00	69.80	4	10,403	0.04%
2019/12/20	2	69.80	0	0.00	70.10	2	10,393	0.02%
2019/12/19	2	70.25	7	70.44	70.20	-5	10,340	-0.05%
2019/12/18	3	70.50	7	70.86	71.10	-4	10,264	-0.04%
2019/12/17	0	0.00	2	69.30	69.80	-2	10,110	-0.02%
2019/12/16	2	69.05	0.1	68.70	68.70	1.9	10,061	0.02%
2019/12/13	1	68.10	5	68.00	68.80	-4	10,081	-0.04%
2019/12/12	11	69.60	8	69.35	69.00	3	10,022	0.03%
2019/12/11	1	68.00	1	68.40	68.70	0	9,921	0.00%
2019/12/10	1	68.50	0	0.00	68.90	1	9,860	0.01%
2019/12/09	2	68.80	0	0.00	68.40	2	9,870	0.02%
2019/12/06	1	69.10	1	68.80	69.00	0	9,834	0.00%
2019/12/05	1	69.00	4	69.38	68.80	-3	9,812	-0.03%
2019/12/03	2	69.05	2	68.80	69.10	0	9,735	0.00%
2019/12/02	0	0.00	4	67.00	67.50	-4	9,595	-0.04%
2019/11/29	1	67.80	3	67.90	68.00	-2	9,533	-0.02%
2019/11/28	0	0.00	7	69.56	69.50	-7	9,419	-0.07%
2019/11/27	1	69.50	1	69.60	69.70	0	9,548	0.00%
2019/11/26	0	0.00	1	70.20	70.20	-1	9,489	-0.01%
2019/11/25	3	70.10	0	0.00	69.90	3	9,335	0.03%
2019/11/22	1	70.80	1	71.10	70.80	0	9,321	0.00%
2019/11/21	0	0.00	2	70.90	71.30	-2	9,256	-0.02%
2019/11/20	2	70.80	1	71.20	71.00	1	9,097	0.01%
2019/11/19	1	70.50	7	70.53	70.70	-6	8,977	-0.07%
2019/11/18	1	69.90	0	0.00	70.00	1	8,747	0.01%
2019/11/15	1	70.10	6	69.82	69.80	-5	8,659	-0.06%
2019/11/14	8	69.69	8	70.00	70.00	0	8,545	0.00%
2019/11/13	2	69.75	10	69.50	70.00	-8	8,312	-0.10%
2019/11/12	11	67.87	21	67.92	68.60	-10	7,853	-0.13%
2019/11/11	21	67.01	4	67.05	66.70	17	7,394	0.23%
2019/11/08	7	66.24	12	66.46	67.30	-5	7,023	-0.07%
2019/11/07	1	61.00	3	61.00	61.20	-2	6,158	-0.03%
2019/11/04	2	61.10	2	60.95	61.10	0	6,224	0.00%
2019/11/01	1	60.20	8	60.29	60.20	-7	6,196	-0.11%
2019/10/31	2	59.70	5	59.50	59.30	-3	6,190	-0.05%
2019/10/30	1	60.30	0	0.00	60.40	1	6,095	0.02%
2019/10/29	1	61.10	2	60.50	60.70	-1	6,217	-0.02%
2019/10/25	0	0.00	1	59.50	59.60	-1	6,204	-0.02%
2019/10/24	1	59.00	1	59.00	59.30	0	6,228	0.00%
2019/10/23	0	0.00	2	59.00	59.20	-2	6,267	-0.03%
2019/10/22	3	58.67	0	0.00	58.50	3	6,216	0.05%
2019/10/21	1	58.00	0	0.00	58.30	1	6,157	0.02%
2019/10/18	12	58.68	2	59.10	58.00	10	6,074	0.16%
2019/10/17	3	56.50	4	56.43	57.30	-1	5,714	-0.02%
2019/10/16	5	55.08	0	0.00	55.50	5	5,511	0.09%
2019/10/15	0	0.00	5	55.10	55.10	-5	5,528	-0.09%
2019/10/14	1	55.40	1	55.40	55.00	0	5,583	0.00%
2019/10/07	2	55.30	0	0.00	55.50	2	5,520	0.04%
2019/10/04	1	54.40	0	0.00	54.40	1	5,464	0.02%
2019/10/03	1	54.30	0	0.00	54.60	1	5,499	0.02%
2019/10/01	0	0.00	2	54.50	54.80	-2	5,504	-0.04%
2019/09/26	0	0.00	1	54.30	54.70	-1	5,459	-0.02%
2019/09/24	0	0.00	1	55.30	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	2	54.70	54.50	-2	5,470	-0.04%
2019/09/19	1	54.50	0.1	54.60	54.60	0.9	5,456	0.02%
2019/09/18	0	0.00	1	54.40	54.70	-1	5,436	-0.02%
2019/09/16	1	53.50	2	53.30	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	1	53.30	53.40	-1	5,472	-0.02%
2019/09/11	0	0.00	2	52.70	53.00	-2	5,504	-0.04%
2019/09/10	0	0.00	1	52.30	52.30	-1	5,466	-0.02%
2019/09/09	1	52.80	0	0.00	52.90	1	5,468	0.02%
2019/09/06	1	52.70	0	0.00	52.80	1	5,458	0.02%
2019/09/05	1	52.70	4	52.60	52.70	-3	5,431	-0.06%
2019/09/04	1.8	52.36	2	52.30	52.40	-0.2	5,497	0.00%
2019/09/02	2	52.20	0	0.00	52.20	2	5,567	0.04%
2019/08/30	2	52.30	8	52.35	52.40	-6	5,581	-0.11%
2019/08/29	2	50.40	0	0.00	50.20	2	5,415	0.04%
2019/08/26	5	50.12	0	0.00	50.00	5	5,427	0.09%
2019/08/23	1	50.70	4	50.78	50.70	-3	5,469	-0.05%
2019/08/22	1	51.00	4	51.53	51.10	-3	5,556	-0.05%
2019/08/20	2	51.30	0	0.00	51.10	2	5,617	0.04%
2019/08/19	2	51.20	5	51.50	51.50	-3	5,590	-0.05%
2019/08/16	1	51.10	0	0.00	51.00	1	5,592	0.02%
2019/08/15	0	0.00	7	50.20	50.10	-7	5,512	-0.13%
2019/08/14	0	0.00	6	51.30	50.70	-6	5,523	-0.11%
2019/08/13	7	50.40	0	0.00	50.50	7	5,505	0.13%
2019/08/12	5	50.58	0	0.00	50.60	5	5,493	0.09%
2019/08/07	2	48.03	1	48.15	48.00	1	5,477	0.02%
2019/08/06	5	47.56	0	0.00	47.70	5	5,537	0.09%
2019/08/05	5	48.63	0	0.00	48.45	5	5,533	0.09%
2019/08/02	1	49.70	21	49.66	49.70	-20	5,541	-0.36%
2019/08/01	1	50.70	11	50.70	50.80	-10	5,735	-0.17%
2019/07/31	18	51.26	0	0.00	50.90	18	6,001	0.30%
2019/07/30	2	56.50	6	56.57	56.00	-4	5,782	-0.07%
2019/07/29	0	0.00	3	57.10	57.00	-3	5,768	-0.05%
2019/07/25	1	57.00	0	0.00	57.40	1	5,669	0.02%
2019/07/23	0	0.00	1	55.80	55.90	-1	5,669	-0.02%
2019/07/22	4	55.85	0	0.00	55.80	4	5,704	0.07%
2019/07/16	1	56.20	0	0.00	56.30	1	5,932	0.02%
2019/07/15	1	54.90	22	55.00	55.00	-21	6,042	-0.35%
2019/07/11	0.5	55.50	0	0.00	55.50	0.5	6,804	0.01%
2019/07/10	0.3	54.60	5	54.50	54.70	-4.7	7,505	-0.06%
2019/07/08	20	55.20	0	0.00	55.10	20	7,647	0.26%
2019/07/04	0	0.00	6	54.40	54.70	-6	7,710	-0.08%
2019/07/02	0.3	54.50	0	0.00	54.60	0.3	7,808	0.00%
2019/07/01	6.3	54.41	2	54.50	54.50	4.3	7,840	0.05%
2019/06/27	2	54.50	4	54.40	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	2	54.00	54.00	-2	7,916	-0.03%
2019/06/24	4	54.00	0	0.00	54.20	4	8,010	0.05%
2019/06/19	0	0.00	7	53.39	53.40	-7	7,889	-0.09%
2019/06/18	0	0.00	2	52.20	52.20	-2	7,844	-0.03%
2019/06/14	0	0.00	6	52.00	52.00	-6	7,892	-0.08%
2019/06/13	7	51.64	0	0.00	51.50	7	7,969	0.09%
2019/06/12	0	0.00	21	51.20	52.20	-21	8,383	-0.25%
2019/06/10	14	50.36	0	0.00	50.30	14	8,293	0.17%
2019/06/06	1	50.20	0	0.00	50.00	1	8,306	0.01%
2019/06/03	0	0.00	1	51.40	51.20	-1	8,513	-0.01%
2019/05/31	1	51.80	1	51.70	51.50	0	8,517	0.00%
2019/05/29	0	0.00	1	49.95	49.40	-1	8,432	-0.01%
2019/05/28	2	50.60	0	0.00	50.00	2	8,395	0.02%
2019/05/23	1	50.20	0	0.00	50.10	1	8,582	0.01%
2019/05/22	5	50.40	4	50.60	50.50	1	8,627	0.01%
2019/05/21	6	50.45	0	0.00	50.40	6	8,804	0.07%
2019/05/17	5	50.34	1	50.10	49.95	4	8,864	0.05%
2019/05/16	0	0.00	0.2	50.40	49.95	-0.2	8,820	0.00%
2019/05/15	2	50.85	0	0.00	50.90	2	8,787	0.02%
2019/05/14	5	50.42	0	0.00	50.80	5	8,743	0.06%
2019/05/13	0	0.00	1.2	51.98	51.70	-1.2	8,680	-0.01%
2019/05/10	0	0.00	1	51.60	51.70	-1	8,645	-0.01%
2019/05/09	4	51.23	10	51.53	52.00	-6	8,585	-0.07%
2019/05/08	3	54.00	10	54.13	53.50	-7	8,315	-0.08%
2019/05/07	4	57.40	0	0.00	57.20	4	8,026	0.05%
2019/05/06	3	58.43	7	57.74	57.00	-4	8,125	-0.05%
2019/05/03	22.2	59.40	3	59.20	59.40	19.2	7,979	0.24%
2019/05/02	4	59.00	9	58.67	58.60	-5	7,931	-0.06%
2019/04/30	1	57.90	10	58.00	58.30	-9	7,912	-0.11%
2019/04/29	0	0.00	3	58.30	58.30	-3	7,847	-0.04%
2019/04/26	4	59.00	0	0.00	58.80	4	7,833	0.05%
2019/04/25	5	58.98	14	59.05	59.20	-9	7,834	-0.11%
2019/04/24	11	59.59	1	59.50	59.40	10	7,862	0.13%
2019/04/23	2.2	58.28	12	58.55	59.10	-9.8	7,782	-0.13%
2019/04/22	1	59.20	12	58.94	58.90	-11	7,733	-0.14%
2019/04/19	10	60.52	8	59.96	60.10	2	7,713	0.03%
2019/04/18	9	61.83	20	61.59	60.90	-11	7,671	-0.14%
2019/04/17	29	62.23	11	62.92	61.10	18	7,539	0.24%
2019/04/16	42	58.77	27	59.18	60.90	15	7,192	0.21%
2019/04/15	6	55.20	7	55.31	55.50	-1	6,540	-0.02%
2019/04/12	16	53.80	1	53.80	53.80	15	6,451	0.23%
2019/04/11	3	54.50	12.1	54.26	53.60	-9.1	6,445	-0.14%
2019/04/10	0	0.00	13	53.88	54.20	-13	6,413	-0.20%
2019/04/09	7	53.76	3	53.80	54.30	4	6,410	0.06%
2019/04/08	0	0.00	4	53.30	53.30	-4	6,352	-0.06%
2019/04/03	4	52.60	8	52.49	52.70	-4	6,299	-0.06%
2019/04/02	6	53.25	1.3	53.00	53.00	4.7	6,261	0.08%
2019/04/01	14	52.96	0	0.00	53.00	14	6,228	0.22%
2019/03/28	1	52.50	5	52.60	53.00	-4	6,067	-0.07%
2019/03/26	1	52.00	1	52.10	52.00	0	5,996	0.00%
2019/03/25	5	51.30	0	0.00	51.40	5	5,977	0.08%
2019/03/22	0	0.00	4	52.15	52.10	-4	5,960	-0.07%
2019/03/21	13	51.99	2	52.00	51.80	11	5,968	0.18%
2019/03/20	3.5	51.99	0	0.00	52.10	3.5	5,968	0.06%
2019/03/19	1	52.00	0	0.00	52.10	1	5,944	0.02%
2019/03/18	5	51.66	1	51.60	51.90	4	5,967	0.07%
2019/03/15	9	52.03	7	52.47	52.40	2	5,896	0.03%
2019/03/14	5	54.94	0	0.00	54.20	5	5,474	0.09%
2019/03/13	2	54.40	0	0.00	54.90	2	5,595	0.04%
2019/03/12	2	55.00	8	54.88	54.90	-6	5,551	-0.11%
2019/03/11	0	0.00	8	53.95	53.90	-8	5,506	-0.15%
2019/03/05	14	51.63	7	52.33	52.30	7	5,536	0.13%
2019/03/04	8	51.78	0	0.00	51.80	8	5,537	0.14%
2019/02/27	10	52.30	2	52.80	52.80	8	5,499	0.15%
2019/02/26	0	0.00	4	53.00	53.00	-4	5,490	-0.07%
2019/02/25	0	0.00	4	53.30	53.70	-4	5,416	-0.07%
2019/02/22	5	52.92	1	52.90	52.90	4	5,346	0.07%
2019/02/21	11	52.41	3	52.50	52.50	8	5,238	0.15%
2019/02/20	2	52.00	46	52.37	52.50	-44	5,169	-0.85%
2019/02/19	5	51.82	0	0.00	51.50	5	5,040	0.10%
2019/02/18	38	51.52	8	51.35	51.20	30	5,006	0.60%
2019/02/15	7	50.74	3	50.90	50.80	4	4,996	0.08%
2019/02/14	1	51.20	1	51.20	50.60	0	5,132	0.00%
2019/02/13	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/12	2	50.60	0	0.00	51.00	2	5,228	0.04%
2019/02/11	3	51.50	0	0.00	51.00	3	5,259	0.06%
2019/01/30	0	0.00	5	51.80	51.80	-5	5,336	-0.09%
2019/01/29	0	0.00	1.4	51.04	51.40	-1.4	5,462	-0.03%
2019/01/28	1	51.30	0	0.00	51.50	1	5,462	0.02%
2019/01/25	0	0.00	7	50.39	51.00	-7	5,457	-0.13%
2019/01/24	6	49.05	0	0.00	49.00	6	5,331	0.11%
2019/01/23	7	48.61	0	0.00	48.60	7	5,384	0.13%
2019/01/22	0	0.00	12	49.00	49.00	-12	5,401	-0.22%
2019/01/21	3.1	49.31	4.1	49.49	49.00	-1	5,495	-0.02%
2019/01/18	4	48.60	0	0.00	48.95	4	5,526	0.07%
2019/01/17	1	48.50	0	0.00	48.60	1	5,541	0.02%
2019/01/16	2.1	48.80	6	49.10	48.90	-3.9	5,539	-0.07%
2019/01/15	8	48.83	0	0.00	48.90	8	5,593	0.14%
2019/01/14	4	47.98	1	48.20	48.15	3	5,570	0.05%
2019/01/11	8	48.18	6	48.16	48.10	2	5,548	0.04%
2019/01/10	0	0.00	1	48.15	48.50	-1	5,474	-0.02%
2019/01/09	3	47.93	8	48.15	48.00	-5	5,422	-0.09%
2019/01/08	18	47.25	5	47.55	47.40	13	5,403	0.24%
2019/01/07	11	48.53	0	0.00	48.50	11	5,269	0.21%
2019/01/03	5	49.75	0	0.00	49.60	5	5,461	0.09%
2019/01/02	0	0.00	2	51.30	50.20	-2	5,502	-0.04%
2018/12/28	4	51.45	4	51.35	51.40	0	5,510	0.00%
2018/12/25	2	49.35	0	0.00	49.90	2	5,676	0.04%
2018/12/20	1	49.90	0	0.00	49.90	1	6,148	0.02%
2018/12/18	0.1	50.70	0	0.00	50.70	0.1	6,314	0.00%
2018/12/12	0	0.00	9	51.33	51.20	-9	6,605	-0.14%
2018/12/11	4	50.40	4	50.20	50.30	0	6,679	0.00%
2018/12/10	0	0.00	4	50.23	49.80	-4	6,949	-0.06%
2018/12/07	0.1	50.90	12	50.83	50.80	-11.9	6,982	-0.17%
2018/12/04	5	53.92	0	0.00	53.80	5	7,131	0.07%
2018/12/03	3	54.07	0	0.00	54.10	3	7,168	0.04%
2018/11/30	2.1	52.31	0	0.00	52.30	2.1	7,220	0.03%
2018/11/29	0	0.00	5	53.30	52.40	-5	7,230	-0.07%
2018/11/28	1	53.00	2.4	52.92	53.00	-1.4	7,195	-0.02%
2018/11/26	0.2	50.70	3	50.87	50.80	-2.9	7,191	-0.04%
2018/11/23	1.1	50.19	4	49.98	49.70	-3	7,236	-0.04%
2018/11/21	6	50.97	0	0.00	51.20	6	7,211	0.08%
2018/11/20	1	51.60	0.5	51.60	51.60	0.5	7,199	0.01%
2018/11/19	6	52.33	6	52.20	52.50	0	7,236	0.00%
2018/11/16	3	50.80	0	0.00	51.00	3	7,258	0.04%
2018/11/15	2.1	50.32	0	0.00	50.30	2.1	7,281	0.03%
2018/11/14	6	50.80	0	0.00	50.70	6	7,347	0.08%
2018/11/13	6	48.54	11	50.10	51.20	-5	7,356	-0.07%
2018/11/12	13.1	51.62	0	0.00	51.10	13.1	7,337	0.18%
2018/11/09	1	51.30	5	51.96	52.20	-4	7,313	-0.05%
2018/11/08	1.1	52.00	17	51.94	51.90	-16	7,210	-0.22%
2018/11/07	7.5	51.23	3	51.77	51.30	4.5	7,148	0.06%
2018/11/06	14	52.36	1	52.60	51.90	13	7,093	0.18%
2018/10/31	1	55.50	0	0.00	56.30	1	7,286	0.01%
2018/10/30	0	0.00	6	55.70	54.40	-6	7,357	-0.08%
2018/10/29	3	56.43	3	56.03	55.30	0	7,450	0.00%
2018/10/26	1	54.60	7	54.60	54.50	-6	7,431	-0.08%
2018/10/25	0	0.00	4	54.10	54.10	-4	7,509	-0.05%
2018/10/24	7	54.86	2	55.00	54.60	5	7,636	0.07%
2018/10/22	7	57.14	0	0.00	56.90	7	7,885	0.09%
2018/10/11	3	54.57	4	54.70	53.80	-1	8,194	-0.01%
2018/10/09	0	0.00	6	59.70	59.60	-6	8,068	-0.07%
2018/10/05	6	60.53	55	60.91	61.30	-49	8,095	-0.61%
2018/10/04	2	60.60	9	60.70	60.90	-7	8,056	-0.09%
2018/10/03	1	60.50	0	0.00	60.50	1	7,961	0.01%
2018/10/02	1	60.90	0	0.00	61.00	1	7,960	0.01%
2018/10/01	0	0.00	4	61.90	61.70	-4	7,920	-0.05%
2018/09/27	8	60.69	3	60.70	60.90	5	7,811	0.06%
2018/09/26	17	62.41	2	62.10	62.10	15	7,624	0.20%
2018/09/25	5	64.20	4	65.00	64.20	1	7,483	0.01%
2018/09/21	20	62.47	18	62.62	65.10	2	7,541	0.03%
2018/09/20	13	63.82	12	63.94	63.60	1	7,445	0.01%
2018/09/17	2	66.10	3	65.77	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	2	65.30	65.60	-2	7,751	-0.03%
2018/09/13	6	60.40	6	60.85	60.90	0	7,565	0.00%
2018/09/12	0	0.00	5	59.90	60.10	-5	7,568	-0.07%
2018/09/11	5	59.46	7	59.90	59.90	-2	7,571	-0.03%
2018/09/10	5	58.92	0	0.00	58.80	5	7,639	0.07%
2018/09/07	3	61.13	0	0.00	61.20	3	7,704	0.04%
2018/09/06	4	62.75	4	62.60	62.50	0	7,709	0.00%
2018/09/05	9	64.00	0	0.00	63.90	9	7,699	0.12%
2018/08/31	4	65.00	5	64.40	66.20	-1	7,945	-0.01%
2018/08/30	9	64.93	0	0.00	64.50	9	7,987	0.11%
2018/08/29	3	65.60	3	66.03	66.00	0	8,020	0.00%
2018/08/28	7	65.24	14	65.19	65.20	-7	8,081	-0.09%
2018/08/27	0	0.00	6	64.00	64.50	-6	8,153	-0.07%
2018/08/24	6	63.40	0	0.00	63.70	6	8,186	0.07%
2018/08/22	1	64.60	0	0.00	64.50	1	8,521	0.01%
2018/08/21	9	64.37	0	0.00	64.30	9	8,490	0.11%
2018/08/16	2	66.50	0	0.00	66.50	2	8,397	0.02%
2018/08/15	2	68.30	1	67.20	67.20	1	8,421	0.01%
2018/08/13	3	67.70	2	68.60	67.80	1	8,510	0.01%
2018/08/10	0	0.00	6	68.68	69.00	-6	8,628	-0.07%
2018/08/09	14	66.60	0	0.00	66.70	14	8,437	0.17%
2018/08/08	1	67.00	0	0.00	66.60	1	8,460	0.01%
2018/08/07	0	0.00	5	66.80	66.60	-5	8,454	-0.06%
2018/08/06	7	65.91	0	0.00	66.00	7	8,446	0.08%
2018/08/03	0	0.00	1	65.90	66.70	-1	8,554	-0.01%
2018/08/02	2	66.70	0.5	66.70	66.60	1.5	8,514	0.02%
2018/08/01	2	67.30	0	0.00	67.50	2	8,558	0.02%
2018/07/31	8	67.08	7	67.17	68.10	1	8,505	0.01%
2018/07/30	11	66.06	2	66.30	66.50	9	8,359	0.11%
2018/07/25	4	68.88	0	0.00	68.70	4	7,970	0.05%
2018/07/24	1	69.10	0	0.00	69.10	1	7,906	0.01%
2018/07/23	1	68.80	4	68.70	69.30	-3	7,861	-0.04%
2018/07/20	1.3	67.79	8	68.21	68.40	-6.7	7,839	-0.09%
2018/07/19	1	67.30	1.9	67.72	67.30	-0.9	7,779	-0.01%
2018/07/18	1	67.20	2	67.20	67.20	-1	7,784	-0.01%
2018/07/17	6	66.38	3	65.90	66.70	3	7,697	0.04%
2018/07/16	1	64.10	2	64.45	65.30	-1	7,641	-0.01%
2018/07/12	0	0.00	1	63.00	63.10	-1	7,629	-0.01%
2018/07/11	4	62.78	1	62.70	62.60	3	7,681	0.04%
2018/07/10	0.5	63.80	1	63.50	63.80	-0.5	7,740	-0.01%
2018/07/09	0	0.00	15	62.74	62.90	-15	7,748	-0.19%
2018/07/06	8	62.18	2	62.40	62.40	6	7,827	0.08%
2018/07/05	0	0.00	4	63.10	63.10	-4	7,836	-0.05%
2018/07/04	0	0.00	2	63.40	63.40	-2	7,894	-0.03%
2018/07/03	1	62.80	3	63.00	63.00	-2	8,002	-0.02%
2018/07/02	2	62.60	8	62.60	62.70	-6	8,029	-0.07%
2018/06/29	5	62.44	8	62.45	62.70	-3	7,960	-0.04%
2018/06/28	11	60.95	0	0.00	60.90	11	7,855	0.14%
2018/06/27	12	62.43	0	0.00	62.00	12	7,719	0.16%
2018/06/26	1	63.20	0	0.00	62.10	1	7,654	0.01%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	4	64.90	0	0.00	65.00	4	7,433	0.05%
2018/06/20	0	0.00	4	65.60	67.00	-4	7,443	-0.05%
2018/06/19	1	65.30	0	0.00	65.30	1	7,395	0.01%
2018/06/14	0	0.00	6.2	66.90	66.50	-6.2	7,127	-0.09%
2018/06/13	1	66.70	2	67.00	66.70	-1	7,133	-0.01%
2018/06/12	5	67.30	3	67.50	67.30	2	7,456	0.03%
2018/06/11	3	67.37	1	67.60	67.80	2	7,380	0.03%
2018/06/08	4	67.80	6	68.85	67.90	-2	7,316	-0.03%
2018/06/07	7	67.66	12	68.04	67.80	-5	7,122	-0.07%
2018/06/06	2	68.05	2	68.45	68.50	0	7,133	0.00%
2018/06/05	2	67.10	1	67.20	67.30	1	7,043	0.01%
2018/06/04	1	65.60	2	66.00	66.60	-1	6,949	-0.01%
2018/06/01	2	64.30	10	64.48	64.90	-8	6,869	-0.12%
2018/05/31	7	64.10	0	0.00	63.30	7	6,838	0.10%
2018/05/30	8	65.05	0	0.00	65.00	8	6,577	0.12%
2018/05/29	2	66.20	9	66.41	66.00	-7	6,510	-0.11%
2018/05/25	9	65.70	1	65.50	66.10	8	6,495	0.12%
2018/05/24	4	64.93	0	0.00	65.00	4	6,445	0.06%
2018/05/23	0	0.00	14	65.00	65.00	-14	6,377	-0.22%
2018/05/22	0	0.00	0.4	65.10	65.00	-0.4	6,467	-0.01%
2018/05/21	19	64.81	2	64.60	65.00	17	6,557	0.26%
2018/05/18	8	65.64	15	65.80	65.00	-7	6,557	-0.11%
2018/05/17	17.2	67.43	5	67.60	67.20	12.2	6,511	0.19%
2018/05/15	3	66.90	1	67.00	66.90	2	6,665	0.03%
2018/05/14	0.2	67.50	2	66.70	67.50	-1.8	6,849	-0.03%
2018/05/11	17	67.10	30	67.11	67.00	-13	6,863	-0.19%
2018/05/10	0	0.00	1	69.00	68.60	-1	6,723	-0.01%
2018/05/09	5	68.60	0	0.00	68.90	5	6,771	0.07%
2018/05/08	5	70.54	0	0.00	70.00	5	6,748	0.07%
2018/05/04	0	0.00	1	70.00	69.80	-1	7,080	-0.01%
2018/05/03	0	0.00	6	69.77	70.70	-6	7,117	-0.08%
2018/05/02	0	0.00	1	70.70	71.00	-1	7,220	-0.01%
2018/04/30	0	0.00	1	69.00	69.50	-1	7,218	-0.01%
2018/04/26	1	68.20	1	68.70	68.30	0	7,428	0.00%
2018/04/25	5	68.46	0	0.00	68.60	5	7,458	0.07%
2018/04/24	5	69.34	1	70.20	69.10	4	7,537	0.05%
2018/04/23	0	0.00	6	70.60	70.40	-6	7,618	-0.08%
2018/04/20	6	69.77	21	70.45	70.50	-15	7,670	-0.20%
2018/04/19	1	69.10	1	70.20	69.50	0	7,699	0.00%
2018/04/18	3	69.10	0	0.00	69.10	3	7,853	0.04%
2018/04/17	5	69.62	4	69.90	69.00	1	7,917	0.01%
2018/04/16	5	70.26	0	0.00	70.30	5	7,869	0.06%
2018/04/13	7	71.20	0	0.00	71.10	7	7,902	0.09%
2018/04/12	2	71.55	4	71.30	71.50	-2	7,967	-0.03%
2018/04/11	5	71.90	1.3	72.77	71.80	3.7	7,980	0.05%
2018/04/03	2	72.00	3	72.30	72.00	-1	7,974	-0.01%
2018/04/02	4	73.10	0	0.00	72.80	4	7,947	0.05%
2018/03/29	1	73.10	0	0.00	72.60	1	8,048	0.01%
2018/03/28	4	73.63	0	0.00	73.50	4	7,982	0.05%
2018/03/26	0	0.00	2	73.25	73.50	-2	8,013	-0.02%
2018/03/23	4	73.10	2	74.00	73.50	2	8,130	0.02%
2018/03/22	0	0.00	1	74.70	74.50	-1	8,208	-0.01%
2018/03/21	3	75.10	0	0.00	74.50	3	8,290	0.04%
2018/03/20	2	74.95	0	0.00	74.90	2	8,420	0.02%
2018/03/19	0	0.00	11	75.09	75.50	-11	8,424	-0.13%
2018/03/16	18	74.86	9	74.56	76.10	9	8,395	0.11%
2018/03/14	1	76.50	0	0.00	76.50	1	8,309	0.01%
2018/03/13	4	77.13	0	0.00	77.30	4	8,494	0.05%
2018/03/12	5	76.28	13	76.46	77.40	-8	8,568	-0.09%
2018/03/09	3	74.60	5	74.76	75.00	-2	8,656	-0.02%
2018/03/08	0	0.00	1	74.30	74.20	-1	8,821	-0.01%
2018/03/07	3	74.20	3	74.00	74.00	0	8,931	0.00%
2018/03/06	1	74.00	0	0.00	73.90	1	9,051	0.01%
2018/03/05	1	74.10	13	73.97	74.00	-12	9,241	-0.13%
2018/03/02	6	74.12	1	74.30	74.20	5	9,334	0.05%
2018/03/01	2	74.25	2	75.00	75.00	0	9,440	0.00%
2018/02/27	0	0.00	1	75.70	75.00	-1	9,553	-0.01%
2018/02/26	1	75.50	1	76.00	74.90	0	9,606	0.00%
2018/02/23	9	75.43	11	74.95	75.60	-2	9,770	-0.02%
2018/02/22	14	74.01	1	73.70	73.70	13	9,939	0.13%
2018/02/21	1	75.70	10	75.22	76.00	-9	9,970	-0.09%
2018/02/12	4	73.93	4	73.90	72.30	0	10,052	0.00%
2018/02/09	7	72.96	5	72.92	73.40	2	10,206	0.02%
2018/02/08	9	72.52	1	72.20	72.00	8	10,208	0.08%
2018/02/07	7	73.64	9	74.47	73.60	-2	10,332	-0.02%
2018/02/06	24	72.53	9	73.04	71.50	15	10,314	0.15%
2018/02/05	6	76.92	2	77.05	77.00	4	10,248	0.04%
2018/02/02	4	77.30	16	77.12	77.60	-12	10,482	-0.11%
2018/02/01	8	78.33	1	78.10	77.00	7	10,459	0.07%
2018/01/31	9	79.16	6	78.95	79.00	3	10,408	0.03%
2018/01/30	1	79.90	6	79.85	79.90	-5	10,369	-0.05%
2018/01/29	5	78.12	5	78.14	78.50	0	10,080	0.00%
2018/01/26	2	78.05	41	78.50	78.40	-39	10,063	-0.39%
2018/01/25	0	0.00	6	78.72	79.00	-6	10,070	-0.06%
2018/01/24	3	77.50	1	77.60	77.60	2	9,969	0.02%
2018/01/23	0	0.00	16	78.03	78.00	-16	10,000	-0.16%
2018/01/22	3	76.33	1	76.90	77.40	2	9,954	0.02%
2018/01/19	1	77.10	11	76.85	77.30	-10	9,898	-0.10%
2018/01/18	5	77.24	17	77.26	76.70	-12	9,823	-0.12%
2018/01/17	0	0.00	12	76.62	77.10	-12	9,719	-0.12%
2018/01/16	1.1	74.55	0	0.00	75.50	1.1	9,607	0.01%
2018/01/15	5	74.90	11	75.09	75.10	-6	9,577	-0.06%
2018/01/12	8	74.49	28	74.47	75.10	-20	9,655	-0.21%
2018/01/11	1	71.80	2	72.35	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	1	72.10	72.50	-1	9,623	-0.01%
2018/01/09	4	72.15	10	71.80	72.20	-6	9,658	-0.06%
2018/01/08	0	0.00	1	72.10	72.00	-1	9,577	-0.01%
2018/01/05	0	0.00	5	71.90	72.00	-5	9,559	-0.05%
2018/01/04	11	71.91	7	71.80	71.90	4	9,572	0.04%
2018/01/03	13	72.50	2	72.85	72.60	11	9,580	0.11%