和碩 (4938)-元富-台中券商分點個股進出

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
96.7
漲跌
▲2.0
漲幅
+2.11%
成交量
4,894張
產業
上市電腦週邊類股
1632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－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/04/22	2	94.70	1	94.10	94.50	1	13,481	0.01%
2024/04/19	64	95.68	101	94.01	94.80	-37	13,453	-0.28%	大賣/
2024/04/18	0	0.00	2	96.60	96.60	-2	13,250	-0.02%
2024/04/17	3	95.60	0	96.60	96.40	3	13,289	0.02%
2024/04/16	10.1	96.38	1	96.00	95.40	9.1	13,217	0.07%
2024/04/15	0	0.00	4	99.83	98.70	-4	12,982	-0.03%
2024/04/12	13	98.95	1	98.30	98.30	12	12,865	0.09%
2024/04/11	1	99.80	4	100.50	101.50	-3	12,727	-0.02%
2024/04/10	3	101.17	3.1	101.68	101.00	-0.1	12,741	0.00%
2024/04/09	4.1	100.63	5	101.50	100.50	-0.9	12,653	-0.01%
2024/04/08	2.2	98.51	26.2	99.55	101.00	-23.9	12,569	-0.19%
2024/04/03	3	97.73	2	98.05	97.40	1	12,409	0.01%
2024/04/02	3	98.53	3	98.37	98.30	0	12,352	0.00%
2024/04/01	26	98.73	4	98.58	97.50	22	12,444	0.18%
2024/03/29	6	100.37	23	100.39	102.00	-17	12,305	-0.14%
2024/03/28	21	99.03	5	99.76	99.70	16	11,794	0.14%
2024/03/27	13	97.63	2	98.15	98.40	11	11,473	0.10%
2024/03/26	9	97.63	205	99.70	97.80	-196	11,451	-1.71%	大賣/鉅額交易
2024/03/25	8	101.38	3.5	101.36	101.50	4.5	11,190	0.04%
2024/03/22	12	102.42	1.4	102.00	102.00	10.6	10,988	0.10%
2024/03/21	14	103.03	7.3	103.38	104.50	6.7	10,738	0.06%
2024/03/20	385.2	105.39	20.2	104.79	103.50	364.9	10,139	3.60%	大買/鉅額交易
2024/03/19	20.1	93.23	74.9	96.81	100.00	-54.8	8,878	-0.62%
2024/03/18	0	0.00	3.2	90.32	91.00	-3.2	8,004	-0.04%
2024/03/15	0.2	88.30	5.1	89.26	89.10	-4.8	7,842	-0.06%
2024/03/14	1	88.50	0	0.00	88.60	1	7,682	0.01%
2024/03/13	0	0.00	8.4	89.77	89.90	-8.4	7,542	-0.11%
2024/03/12	0	0.00	5	86.64	87.50	-5	7,197	-0.07%
2024/03/11	1	84.80	0	0.00	85.10	1	7,121	0.01%
2024/03/08	0	85.30	2	86.00	85.30	-2	7,116	-0.03%
2024/03/07	2	85.35	1	85.80	85.40	1	7,063	0.01%
2024/03/05	0	85.80	2	86.05	86.50	-2	7,064	-0.03%
2024/03/04	0	0.00	1	86.00	86.00	-1	7,086	-0.01%
2024/03/01	1	84.90	1	86.00	84.90	0	7,078	0.00%
2024/02/29	0	0.00	1	84.90	85.50	-1	7,042	-0.01%
2024/02/27	7	84.33	0	0.00	84.30	7	6,954	0.10%
2024/02/26	1	85.50	3	85.60	85.60	-2	6,928	-0.03%
2024/02/23	0	0.00	2	86.75	85.90	-2	6,926	-0.03%
2024/02/22	0	0.00	1	86.80	86.60	-1	6,984	-0.01%
2024/02/19	0	0.00	0.8	84.60	84.80	-0.8	7,108	-0.01%
2024/02/16	0	0.00	1	84.80	84.70	-1	7,199	-0.01%
2024/02/15	1	83.53	0	0.00	83.70	1	7,308	0.01%
2024/02/05	1	84.28	3	84.47	84.50	-2	7,268	-0.03%
2024/02/02	0	0.00	2	84.50	84.30	-2	7,266	-0.03%
2024/02/01	0	0.00	5	83.70	84.10	-5	7,299	-0.07%
2024/01/31	2	82.75	1	82.80	82.70	1	7,276	0.01%
2024/01/26	5	83.34	1	83.30	83.30	4	7,212	0.06%
2024/01/25	1	84.00	0	85.40	84.20	1	7,174	0.01%
2024/01/24	3.5	85.37	0	0.00	86.10	3.5	7,126	0.05%
2024/01/22	2	82.86	0	0.00	83.00	2	6,794	0.03%
2024/01/19	0	82.30	8	82.00	82.60	-8	6,812	-0.12%
2024/01/17	4	81.33	7	80.89	80.80	-3	6,811	-0.04%
2024/01/15	0	83.50	0	0.00	82.40	0	6,637	0.00%
2024/01/09	0	0.00	0.3	83.81	83.80	-0.3	6,670	-0.01%
2024/01/08	0	84.20	0	0.00	83.90	0	6,669	0.00%
2024/01/05	0	84.50	1.1	84.50	83.90	-1.1	6,640	-0.02%
2024/01/04	0.1	85.30	0.1	84.60	84.60	0	6,633	0.00%
2024/01/03	1	85.50	1.1	86.03	85.90	-0.1	6,624	0.00%
2024/01/02	1	86.80	0	0.00	87.40	1	6,564	0.02%
2023/12/29	1.2	85.99	1	86.80	87.30	0.2	6,566	0.00%
2023/12/28	1	88.50	15.4	88.79	88.20	-14.4	6,480	-0.22%
2023/12/27	7.2	89.19	38.2	89.21	89.50	-31.1	6,434	-0.48%
2023/12/26	0	0.00	52.2	87.69	88.00	-52.2	6,217	-0.84%
2023/12/25	0.1	86.10	1.1	86.68	86.80	-1	6,146	-0.02%
2023/12/22	0	0.00	2	85.20	85.80	-2	6,086	-0.03%
2023/12/21	28	85.14	24	85.77	85.90	4	5,982	0.07%
2023/12/20	4	86.00	24.7	86.29	86.50	-20.7	5,833	-0.35%
2023/12/19	0	0.00	0.6	84.40	85.00	-0.6	5,606	-0.01%
2023/12/18	0.5	85.00	2.1	85.33	85.50	-1.6	5,517	-0.03%
2023/12/15	0.1	84.92	0	0.00	84.50	0.1	5,391	0.00%
2023/12/14	0	0.00	1.2	85.06	85.50	-1.2	5,312	-0.02%
2023/12/13	0.2	84.20	2.5	84.36	84.80	-2.3	5,223	-0.04%
2023/12/12	0	0.00	1	82.80	83.10	-1	5,215	-0.02%
2023/12/11	1	82.10	2.4	82.18	82.50	-1.4	5,183	-0.03%
2023/12/08	0	81.20	0	0.00	81.70	0	5,160	0.00%
2023/12/07	0	0.00	1	81.50	81.10	-1	5,228	-0.02%
2023/12/06	0	80.94	4	81.00	81.30	-4	5,337	-0.07%
2023/11/29	0	0.00	1	81.50	81.70	-1	5,281	-0.02%
2023/11/28	0	0.00	1	81.00	81.10	-1	5,277	-0.02%
2023/11/24	0	0.00	0.5	80.30	80.80	-0.5	5,343	-0.01%
2023/11/22	0	0.00	2	81.25	81.00	-2	5,469	-0.04%
2023/11/21	0	0.00	4.3	81.79	81.90	-4.3	5,630	-0.08%
2023/11/17	0.1	80.20	10.2	80.32	80.80	-10.1	5,985	-0.17%
2023/11/16	0	0.00	0.1	79.80	80.00	-0.1	5,989	0.00%
2023/11/15	0	79.90	1.2	80.30	80.00	-1.2	6,078	-0.02%
2023/11/14	0	0.00	11.3	79.23	79.50	-11.3	6,138	-0.18%
2023/11/10	0	0.00	1	78.20	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	4	78.10	78.00	-4	6,305	-0.06%
2023/11/08	0	0.00	3	78.10	78.00	-3	6,356	-0.05%
2023/11/06	0	0.00	2	77.50	77.50	-2	6,614	-0.03%
2023/11/02	0	0.00	1	77.40	77.20	-1	6,767	-0.01%
2023/11/01	0	0.00	1	76.90	76.90	-1	6,838	-0.01%
2023/10/30	1	76.30	0	0.00	76.50	1	6,963	0.01%
2023/10/27	0	0.00	1	77.00	76.60	-1	7,002	-0.01%
2023/10/26	0	0.00	1	76.50	76.40	-1	7,180	-0.01%
2023/10/24	0	0.00	1	76.20	76.80	-1	7,382	-0.01%
2023/10/23	0	0.00	0.1	75.30	75.40	-0.1	7,533	0.00%
2023/10/20	0	0.00	5	75.82	76.00	-5	7,910	-0.06%
2023/10/19	1	76.40	1	77.50	76.60	0	8,293	0.00%
2023/10/18	1	76.50	0	0.00	76.90	1	8,554	0.01%
2023/10/17	1	77.00	0	0.00	77.00	1	8,891	0.01%
2023/10/16	0	0.00	0.2	77.70	77.60	-0.2	9,690	0.00%
2023/10/13	1	77.90	0	0.00	77.90	1	11,707	0.01%
2023/10/12	0.1	78.30	0	0.00	78.90	0.1	12,173	0.00%
2023/10/11	0	0.00	2.2	78.77	78.10	-2.2	12,236	-0.02%
2023/10/05	0	0.00	3	77.63	77.70	-3	12,401	-0.02%
2023/10/04	2	75.90	1	75.90	76.20	1	12,360	0.01%
2023/10/03	0	0.00	0.1	77.50	77.40	-0.1	12,355	0.00%
2023/10/02	1	76.60	0	0.00	76.60	1	12,385	0.01%
2023/09/25	2	76.40	2	76.70	76.70	0	13,053	0.00%
2023/09/20	1	77.20	1	77.60	77.00	0	13,295	0.00%
2023/09/19	8	77.80	1	78.20	77.20	7	13,334	0.05%
2023/09/15	0	0.00	2	77.95	78.10	-2	13,460	-0.01%
2023/09/14	1	77.70	1	77.80	77.50	0	13,389	0.00%
2023/09/13	0.1	76.50	0	0.00	76.80	0.1	13,514	0.00%
2023/09/12	0	0.00	4	76.20	76.70	-4	14,226	-0.03%
2023/09/11	6	75.45	0	0.00	74.90	6	14,315	0.04%
2023/09/08	0	0.00	2	78.10	78.10	-2	14,255	-0.01%
2023/09/06	0	0.00	1	77.80	77.80	-1	14,359	-0.01%
2023/09/05	2	77.00	2	77.60	77.70	0	14,400	0.00%
2023/09/04	3	77.13	2	77.40	77.30	1	14,516	0.01%
2023/09/01	4	77.70	0	0.00	77.70	4	14,570	0.03%
2023/08/30	2	78.50	1	78.50	78.50	1	14,722	0.01%
2023/08/29	1	78.60	1	78.30	78.30	0	14,915	0.00%
2023/08/28	1	79.00	1	78.70	78.70	0	14,904	0.00%
2023/08/25	1	79.20	7	79.23	78.90	-6	14,987	-0.04%
2023/08/24	2	78.80	9	79.82	80.10	-7	14,881	-0.05%
2023/08/22	5	77.60	1	77.10	77.80	4	14,486	0.03%
2023/08/21	1	77.30	0	0.00	76.70	1	14,343	0.01%
2023/08/18	1	77.80	2	77.30	76.90	-1	14,225	-0.01%
2023/08/17	4	76.55	5	76.90	77.30	-1	14,094	-0.01%
2023/08/16	1	76.10	11	77.00	77.40	-10	13,978	-0.07%
2023/08/11	0	0.00	0	76.40	76.20	0	13,859	0.00%
2023/08/10	0	76.90	0	0.00	76.10	0	13,824	0.00%
2023/08/09	0	0.00	4.1	78.22	78.40	-4.1	13,609	-0.03%
2023/08/08	2	77.30	1	77.00	77.50	1	13,510	0.01%
2023/08/07	1	76.80	2	77.00	76.70	-1	13,417	-0.01%
2023/08/04	0	0.00	0	75.90	76.70	0	13,310	0.00%
2023/08/02	1	76.97	0.1	76.00	75.80	0.9	13,195	0.01%
2023/08/01	0.1	76.10	1	76.10	76.20	-1	13,033	-0.01%
2023/07/31	2	77.99	0.2	78.22	76.40	1.8	12,942	0.01%
2023/07/28	2	78.60	2.1	77.05	78.70	-0.1	12,711	0.00%
2023/07/27	4	77.40	2	77.70	77.50	2	12,594	0.02%
2023/07/26	3	78.57	0	0.00	78.80	3	12,450	0.02%
2023/07/25	1	81.30	5	80.88	80.20	-4	12,303	-0.03%
2023/07/24	2	79.15	5	79.30	78.80	-3	11,989	-0.03%
2023/07/21	1	76.60	5	76.54	76.60	-4	11,653	-0.03%
2023/07/20	6.2	77.10	5	76.82	76.10	1.2	11,433	0.01%
2023/07/19	16.3	79.54	19	79.60	76.80	-2.8	11,091	-0.02%
2023/07/18	36.1	86.49	26	85.50	84.20	10.1	10,245	0.10%
2023/07/17	7.2	81.71	16	81.49	81.90	-8.8	8,199	-0.11%
2023/07/14	1	74.50	2	75.35	74.50	-1	7,719	-0.01%
2023/07/13	1	75.00	19	75.37	74.20	-18	7,601	-0.24%
2023/07/12	2	71.90	7	71.91	72.10	-5	7,436	-0.07%
2023/07/11	0	0.00	30	71.30	71.50	-30	7,381	-0.41%
2023/07/10	2.1	70.01	1	69.90	69.90	1.1	7,371	0.01%
2023/07/07	32	70.18	2	70.45	70.50	30	7,383	0.41%
2023/07/06	4.2	70.86	1	70.70	70.70	3.2	7,363	0.04%
2023/07/05	13	71.71	12	71.70	71.50	1	7,229	0.01%
2023/07/04	9	73.00	5	72.82	72.20	4	7,130	0.06%
2023/07/03	10	76.00	1	76.00	76.00	9	6,909	0.13%
2023/06/30	1	74.80	1	74.80	74.80	0	6,771	0.00%
2023/06/29	2	75.20	10	75.80	75.10	-8	6,656	-0.12%
2023/06/27	1	74.80	0	0.00	74.70	1	6,554	0.02%
2023/06/26	0	0.00	11	75.37	75.30	-11	6,478	-0.17%
2023/06/20	0	0.00	7	76.49	76.40	-7	6,345	-0.11%
2023/06/19	1	77.00	3	77.40	77.10	-2	6,266	-0.03%
2023/06/16	14	79.68	3.1	80.50	79.30	10.9	6,128	0.18%
2023/06/15	2	79.45	12.4	79.47	79.40	-10.4	5,369	-0.19%
2023/06/14	0	0.00	10	78.00	78.00	-10	5,251	-0.19%
2023/06/13	0	0.00	2	78.00	78.00	-2	5,214	-0.04%
2023/06/12	1	77.60	0	0.00	77.60	1	5,273	0.02%
2023/06/09	0	0.00	13.1	78.28	78.10	-13.1	5,217	-0.25%
2023/06/08	0	0.00	0.1	78.00	77.40	-0.1	5,167	0.00%
2023/06/06	3	77.60	3	78.23	77.50	0	4,999	0.00%
2023/06/05	2	77.65	11	78.29	78.00	-9	4,932	-0.18%
2023/06/02	13	76.28	23	77.23	77.10	-10	4,767	-0.21%
2023/06/01	0	0.00	1	75.30	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	102	75.40	75.30	-102	4,480	-2.28%	大賣/鉅額交易
2023/05/30	1	75.00	5	74.94	75.00	-4	4,343	-0.09%
2023/05/29	0	0.00	6	74.70	74.70	-6	4,292	-0.14%
2023/05/26	0	0.00	8	74.39	74.50	-8	4,279	-0.19%
2023/05/25	0	0.00	1	73.90	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	2	73.45	73.50	-2	4,171	-0.05%
2023/05/23	0	0.00	1	72.80	73.10	-1	4,149	-0.02%
2023/05/22	2	73.20	4	73.18	73.40	-2	4,114	-0.05%
2023/05/19	0	0.00	8	73.06	73.20	-8	4,072	-0.20%
2023/05/18	0	0.00	4	72.58	72.40	-4	3,997	-0.10%
2023/05/17	0	0.00	13.1	72.13	72.30	-13.1	3,986	-0.33%
2023/05/16	1	70.40	4	71.00	71.30	-3	3,882	-0.08%
2023/05/12	2	70.25	0	0.00	69.70	2	3,871	0.05%
2023/04/28	1	69.50	1	69.90	70.00	0	4,147	0.00%
2023/04/24	1	69.90	0	0.00	69.70	1	3,855	0.03%
2023/04/21	0	0.00	8	70.50	70.10	-8	3,774	-0.21%
2023/04/12	0	0.00	1	70.50	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	2	70.20	70.40	-2	3,604	-0.06%
2023/04/07	1	70.40	0	0.00	70.40	1	3,558	0.03%
2023/03/30	1	69.70	1	69.80	69.90	0	3,647	0.00%
2023/03/29	0	69.40	0	0.00	69.90	0	3,876	0.00%
2023/03/28	0.1	69.00	0	0.00	69.50	0.1	4,095	0.00%
2023/03/21	0	0.00	2	69.15	69.30	-2	4,771	-0.04%
2023/03/20	0	0.00	4	68.10	68.40	-4	4,785	-0.08%
2023/03/15	1	66.70	0	0.00	66.60	1	4,826	0.02%
2023/03/14	0	0.00	1	69.00	69.00	-1	4,722	-0.02%
2023/03/10	0	0.00	1	68.80	69.00	-1	4,742	-0.02%
2023/03/08	0	0.00	1	69.80	69.80	-1	4,829	-0.02%
2023/03/07	0	0.00	2.2	69.65	69.90	-2.2	4,838	-0.05%
2023/03/06	1	69.00	1	68.90	69.00	0	4,816	0.00%
2023/03/03	1	68.40	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	68.00	2	68.25	68.40	-2	4,844	-0.04%
2023/03/01	0.1	68.00	2	68.10	68.00	-1.9	4,827	-0.04%
2023/02/24	1	68.50	0	0.00	68.00	1	4,830	0.02%
2023/02/23	0	0.00	5	68.36	68.50	-5	4,810	-0.10%
2023/02/22	1	67.80	1	68.10	68.20	0	4,832	0.00%
2023/02/21	0	0.00	1	68.00	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	2	67.75	67.80	-2	4,911	-0.04%
2023/02/17	0	0.00	1	67.50	67.50	-1	4,942	-0.02%
2023/02/15	0	0.00	1	67.10	67.20	-1	5,110	-0.02%
2023/02/14	1	66.70	0	0.00	66.70	1	5,099	0.02%
2023/02/13	0	0.00	2	67.10	67.10	-2	5,107	-0.04%
2023/02/10	0	0.00	0.3	66.50	66.60	-0.3	5,092	-0.01%
2023/02/09	0	0.00	2	66.50	66.50	-2	5,098	-0.04%
2023/02/08	0	0.00	1	66.30	66.20	-1	5,142	-0.02%
2023/02/07	1	66.40	3	66.33	66.60	-2	5,177	-0.04%
2023/02/06	0	0.00	4	66.18	66.10	-4	5,186	-0.08%
2023/02/03	0	0.00	1	65.40	65.40	-1	5,143	-0.02%
2023/02/02	0	0.00	1	65.30	65.40	-1	5,212	-0.02%
2023/02/01	1	64.60	0	0.00	65.00	1	5,234	0.02%
2023/01/31	0	64.60	1	65.70	64.50	-1	5,257	-0.02%
2023/01/30	0.2	65.20	3	65.33	65.60	-2.8	5,172	-0.06%
2023/01/17	1	64.50	0	0.00	64.70	1	5,134	0.02%
2023/01/16	0	64.60	0	0.00	64.50	0	5,159	0.00%
2022/12/28	0.2	63.70	1	63.80	63.80	-0.8	5,770	-0.01%
2022/12/22	0	0.00	2	64.20	64.00	-2	6,001	-0.03%
2022/12/21	0	0.00	1	63.50	63.70	-1	5,819	-0.02%
2022/12/19	0	0.00	6	62.50	63.80	-6	5,419	-0.11%
2022/12/06	1	62.70	1	63.80	63.80	0	5,406	0.00%
2022/12/05	0	0.00	1	62.30	63.50	-1	5,390	-0.02%
2022/12/01	2	61.60	1	62.00	61.70	1	5,372	0.02%
2022/11/30	0	0.00	1	62.00	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	1	60.80	61.50	-1	5,417	-0.02%
2022/11/28	0.2	60.70	0	0.00	60.70	0.2	5,446	0.00%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/23	1	59.20	0	0.00	59.20	1	5,519	0.02%
2022/11/22	2	59.00	0	0.00	59.30	2	5,533	0.04%
2022/11/16	0	0.00	2	60.40	60.40	-2	5,481	-0.04%
2022/11/14	0	0.00	1.1	60.14	60.40	-1.1	5,454	-0.02%
2022/11/01	0	58.50	0	0.00	58.40	0	5,431	0.00%
2022/10/31	1.2	58.54	1	59.00	59.00	0.2	5,488	0.00%
2022/10/25	1	56.20	0	0.00	56.20	1	5,495	0.02%
2022/10/20	2.1	55.16	2	56.10	55.90	0.1	5,525	0.00%
2022/10/19	0	0.00	1	57.10	56.70	-1	5,397	-0.02%
2022/10/18	1.2	56.35	0	0.00	56.60	1.2	5,355	0.02%
2022/10/05	1	59.00	0	0.00	59.30	1	5,456	0.02%
2022/10/04	0.2	59.10	1	58.90	59.10	-0.8	5,430	-0.02%
2022/09/30	1.2	58.22	1	58.90	58.50	0.2	5,397	0.00%
2022/09/29	1	59.20	0	0.00	59.20	1	5,353	0.02%
2022/09/28	1	59.50	0	0.00	59.20	1	5,353	0.02%
2022/09/27	3	59.73	1	59.60	59.50	2	5,346	0.04%
2022/09/23	2	60.50	0	0.00	60.40	2	5,451	0.04%
2022/09/22	3	61.23	0	0.00	61.50	3	5,844	0.05%
2022/09/21	3	62.57	1	63.60	63.10	2	5,881	0.03%
2022/09/20	0	0.00	1	63.80	63.70	-1	5,815	-0.02%
2022/09/19	2	63.00	0	0.00	63.10	2	5,783	0.03%
2022/09/16	1	62.80	0	0.00	63.50	1	5,743	0.02%
2022/09/14	3	63.57	0	0.00	63.40	3	5,603	0.05%
2022/09/13	0	0.00	1	65.00	65.50	-1	5,593	-0.02%
2022/09/12	0	0.00	1	64.10	63.90	-1	5,592	-0.02%
2022/09/08	2	63.85	0	0.00	63.70	2	5,677	0.04%
2022/09/07	2	63.35	0	0.00	64.40	2	5,696	0.04%
2022/09/05	0	0.00	4	64.75	64.50	-4	5,657	-0.07%
2022/09/02	3	62.47	2	62.30	62.10	1	5,585	0.02%
2022/09/01	1	62.80	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.50	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0.2	64.10	0	0.00	64.10	0.2	5,518	0.00%
2022/08/29	1	63.30	0	0.00	63.30	1	5,527	0.02%
2022/08/25	1	63.70	0	0.00	63.80	1	5,583	0.02%
2022/08/17	2	62.80	0	0.00	62.80	2	5,857	0.03%
2022/08/12	4	64.50	4	65.40	64.50	0	5,768	0.00%
2022/08/09	0.2	62.80	0	0.00	62.70	0.2	5,867	0.00%
2022/08/08	0	0.00	2	61.80	62.10	-2	5,938	-0.03%
2022/08/05	2	62.00	2	62.10	62.00	0	6,189	0.00%
2022/08/02	0	63.00	2	62.65	63.00	-2	6,251	-0.03%
2022/07/28	0.2	62.30	1	62.30	62.30	-0.8	6,139	-0.01%
2022/07/25	0	0.00	6	61.45	61.60	-6	6,160	-0.10%
2022/07/22	1	60.80	0	0.00	60.90	1	6,252	0.02%
2022/07/20	0	0.00	5	59.00	59.40	-5	6,235	-0.08%
2022/07/14	0	0.00	2	58.95	59.20	-2	6,450	-0.03%
2022/07/13	5	58.20	0	0.00	57.70	5	6,420	0.08%
2022/07/08	0	0.00	1	57.60	57.40	-1	6,420	-0.02%
2022/07/07	0	0.00	2	57.20	56.70	-2	6,437	-0.03%
2022/07/06	0	0.00	0	55.60	55.10	0	6,481	0.00%
2022/07/05	2	56.40	1	56.50	56.40	1	6,465	0.02%
2022/07/04	2	55.60	0	0.00	55.70	2	6,456	0.03%
2022/07/01	3.1	57.34	1	58.20	57.10	2.1	6,479	0.03%
2022/06/30	15.1	58.02	1	57.50	57.00	14.1	6,414	0.22%
2022/06/29	2	66.95	5	66.80	66.80	-3	6,015	-0.05%
2022/06/28	3.1	68.14	0	0.00	68.20	3.1	5,905	0.05%
2022/06/24	1	68.00	0	0.00	68.50	1	5,877	0.02%
2022/06/22	0	0.00	1	69.10	68.20	-1	5,915	-0.02%
2022/06/20	0	0.00	4	69.08	68.30	-4	6,034	-0.07%
2022/06/16	0.1	69.00	0	0.00	68.80	0.1	6,000	0.00%
2022/06/15	2	69.00	0	0.00	68.80	2	6,342	0.03%
2022/06/14	0	0.00	1	68.60	68.60	-1	6,481	-0.02%
2022/06/10	1	68.80	0	0.00	68.70	1	6,724	0.01%
2022/06/02	3	69.20	0	0.00	68.90	3	7,250	0.04%
2022/06/01	0	0.00	2	69.30	69.20	-2	7,348	-0.03%
2022/05/31	0	0.00	1	69.60	69.60	-1	7,348	-0.01%
2022/05/27	1	66.90	2	67.00	67.00	-1	7,128	-0.01%
2022/05/25	0	0.00	1	66.30	65.90	-1	7,231	-0.01%
2022/05/24	0	0.00	1	65.10	64.90	-1	7,279	-0.01%
2022/05/20	0.2	65.30	1	65.60	65.30	-0.8	7,296	-0.01%
2022/05/19	1	64.90	0	0.00	64.70	1	7,274	0.01%
2022/05/18	1	64.70	0	0.00	65.20	1	7,214	0.01%
2022/05/17	2	64.50	0	0.00	64.50	2	7,177	0.03%
2022/05/16	2	64.35	0	0.00	64.20	2	7,123	0.03%
2022/05/13	8.3	64.68	5	64.36	64.60	3.3	7,048	0.05%
2022/05/09	1	69.50	1	69.50	69.40	0	6,795	0.00%
2022/05/06	1	70.00	0	0.00	70.60	1	6,771	0.01%
2022/05/04	1	70.70	0	0.00	70.50	1	6,845	0.01%
2022/04/29	0	0.00	1	70.30	70.30	-1	6,988	-0.01%
2022/04/28	5	69.04	0	0.00	69.40	5	7,031	0.07%
2022/04/27	1	70.00	0	0.00	69.90	1	6,982	0.01%
2022/04/26	1	70.50	1	71.70	71.30	0	7,134	0.00%
2022/04/25	0	0.00	5	70.20	70.50	-5	7,315	-0.07%
2022/04/22	0	0.00	1	71.30	72.00	-1	7,200	-0.01%
2022/04/19	2	70.00	0	0.00	70.00	2	6,993	0.03%
2022/04/18	0.1	70.50	0	0.00	70.50	0.1	7,016	0.00%
2022/04/15	1	70.50	0	0.00	70.30	1	7,000	0.01%
2022/04/12	0	0.00	2	71.50	71.00	-2	7,071	-0.03%
2022/04/11	1	70.70	0	0.00	70.80	1	7,046	0.01%
2022/03/31	0	0.00	14	72.24	72.40	-14	6,919	-0.20%
2022/03/29	0	0.00	14	72.71	72.80	-14	6,864	-0.20%
2022/03/25	0	0.00	1	73.60	73.60	-1	6,816	-0.01%
2022/03/24	0	73.20	0	0.00	73.60	0	6,793	0.00%
2022/03/22	0	0.00	9.1	72.61	72.80	-9.1	6,628	-0.14%
2022/03/21	2	72.00	1	72.20	71.90	1	6,518	0.02%
2022/03/18	0	0.00	1	72.80	72.80	-1	6,492	-0.02%
2022/03/17	5	72.30	7.1	72.76	72.90	-2.1	6,112	-0.03%
2022/03/16	0.1	71.80	3	71.77	72.10	-2.9	5,956	-0.05%
2022/03/15	0	0.00	6	71.20	71.60	-6	5,852	-0.10%
2022/03/14	1	71.70	4	71.35	71.60	-3	5,755	-0.05%
2022/03/11	0	0.00	6.2	70.62	70.40	-6.2	5,584	-0.11%
2022/03/10	1	69.00	1.1	69.59	69.60	-0.1	5,413	0.00%
2022/03/09	1	69.00	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	3	68.57	68.60	-3	5,452	-0.06%
2022/03/07	4	67.85	0	0.00	67.60	4	5,354	0.07%
2022/03/03	0	0.00	0.1	70.00	70.20	-0.1	5,392	0.00%
2022/03/02	0	0.00	1.3	69.95	69.90	-1.3	5,409	-0.02%
2022/03/01	0	0.00	12	70.25	70.30	-12	5,422	-0.22%
2022/02/25	7	68.70	0	0.00	69.10	7	5,328	0.13%
2022/02/24	3	68.80	3	69.10	69.00	0	5,286	0.00%
2022/02/23	0	0.00	0.1	69.70	69.80	-0.1	5,235	0.00%
2022/02/22	0	0.00	5.4	69.44	69.60	-5.4	5,238	-0.10%
2022/02/18	0	0.00	14	70.00	70.10	-14	5,306	-0.26%
2022/02/17	0	70.20	0	0.00	70.30	0	5,349	0.00%
2022/02/16	0.1	69.80	0	69.70	69.80	0.1	5,368	0.00%
2022/02/15	2	69.45	1	69.40	69.10	1	5,457	0.02%
2022/02/14	1	69.50	0	0.00	69.60	1	5,494	0.02%
2022/02/11	2	70.40	0	0.00	70.60	2	5,513	0.04%
2022/02/10	1	70.30	1	70.60	70.80	0	5,540	0.00%
2022/02/09	2	70.00	6	70.27	70.80	-4	5,515	-0.07%
2022/02/07	1	69.00	0	0.00	69.60	1	5,471	0.02%
2022/01/25	0	69.80	0	0.00	69.90	0	5,829	0.00%
2022/01/24	0	0.00	12.1	70.13	70.80	-12.1	5,792	-0.21%
2022/01/21	6	70.10	0	0.00	70.40	6	5,745	0.10%
2022/01/20	0	0.00	22	70.51	70.90	-22	5,651	-0.39%
2022/01/19	4	70.58	11	70.76	71.00	-7	5,613	-0.12%
2022/01/18	1	70.00	9	69.74	70.40	-8	5,451	-0.15%
2022/01/17	0.1	69.00	1	69.10	69.00	-0.9	5,157	-0.02%
2022/01/14	0	0.00	1	69.00	69.00	-1	5,171	-0.02%
2022/01/11	0	0.00	1	69.00	69.10	-1	5,242	-0.02%
2022/01/10	1	68.41	0	0.00	68.80	1	5,236	0.02%
2022/01/07	0	0.00	10	68.80	69.10	-10	5,255	-0.19%
2022/01/05	0	0.00	10	68.70	68.90	-10	5,207	-0.19%
2022/01/04	0.1	68.35	2	68.30	68.30	-1.9	5,251	-0.04%
2022/01/03	0	0.00	0.5	68.80	68.90	-0.5	5,199	-0.01%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/28	1	69.20	1	69.00	69.40	0	5,246	0.00%
2021/12/27	0	0.00	5	68.88	69.00	-5	5,221	-0.10%
2021/12/23	0	0.00	1	68.50	68.70	-1	5,275	-0.02%
2021/12/22	0.3	68.50	0	0.00	68.50	0.3	5,294	0.00%
2021/12/21	0	0.00	4	68.58	68.70	-4	5,306	-0.08%
2021/12/20	0	0.00	22	68.14	68.50	-22	5,312	-0.41%
2021/12/17	0	68.00	10	68.05	68.20	-10	5,402	-0.19%
2021/12/16	10.1	67.60	1	67.90	67.90	9.1	5,404	0.17%
2021/12/15	0	0.00	1	67.70	67.70	-1	5,462	-0.02%
2021/12/10	0	0.00	2	68.05	67.90	-2	5,489	-0.04%
2021/12/09	0	0.00	9	67.69	68.00	-9	5,482	-0.16%
2021/12/06	0	0.00	1	66.10	66.90	-1	5,381	-0.02%
2021/12/02	4	66.45	3	66.20	66.40	1	5,331	0.02%
2021/12/01	1	66.80	0	0.00	66.90	1	5,259	0.02%
2021/11/30	5	66.84	0	0.00	66.60	5	5,250	0.10%
2021/11/29	1	67.00	0	0.00	67.00	1	5,112	0.02%
2021/11/26	4	67.33	0	0.00	67.30	4	5,111	0.08%
2021/11/25	0.5	68.00	0	0.00	67.80	0.5	5,201	0.01%
2021/11/24	4	68.18	2	68.20	68.10	2	5,184	0.04%
2021/11/23	2	68.35	2	68.60	68.30	0	5,190	0.00%
2021/11/22	0.1	68.00	16	68.25	68.20	-15.9	5,195	-0.31%
2021/11/19	1	68.10	2	68.00	68.10	-1	5,249	-0.02%
2021/11/18	1	68.20	3	68.20	68.30	-2	5,245	-0.04%
2021/11/17	17	68.46	23.7	68.25	68.00	-6.7	5,224	-0.13%
2021/11/16	0.1	68.40	2	68.35	68.40	-1.9	5,203	-0.04%
2021/11/15	5	67.88	1	68.50	68.00	4	5,251	0.08%
2021/11/12	9	67.10	10	67.05	67.70	-1	5,276	-0.02%
2021/11/11	2	67.85	7	67.89	67.90	-5	5,244	-0.10%
2021/11/10	8	68.58	0	0.00	68.40	8	5,304	0.15%
2021/11/09	7	68.30	0	0.00	69.00	7	5,375	0.13%
2021/11/08	24	68.35	2	69.30	68.50	22	5,461	0.40%
2021/11/05	6	68.42	1	68.60	69.00	5	5,496	0.09%
2021/11/04	1	69.20	0	0.00	69.30	1	5,483	0.02%
2021/11/03	3	69.73	1	69.40	69.50	2	5,504	0.04%
2021/11/02	5	69.50	17	70.03	69.30	-12	5,477	-0.22%
2021/11/01	1	67.60	4	67.60	68.10	-3	5,329	-0.06%
2021/10/29	1	67.70	0	0.00	68.00	1	5,344	0.02%
2021/10/28	8	67.71	2	67.80	67.90	6	5,340	0.11%
2021/10/26	1	67.80	0	0.00	67.90	1	5,448	0.02%
2021/10/22	0	0.00	10	67.10	67.40	-10	5,540	-0.18%
2021/10/21	1	67.70	0	0.00	67.40	1	5,629	0.02%
2021/10/20	4	68.05	2	68.25	67.80	2	5,599	0.04%
2021/10/19	1	68.00	0	0.00	67.90	1	5,613	0.02%
2021/10/18	0.1	67.90	0	0.00	67.80	0.1	5,644	0.00%
2021/10/14	0	0.00	2	67.65	67.40	-2	5,724	-0.03%
2021/10/13	1	67.80	4	67.75	67.80	-3	5,744	-0.05%
2021/10/12	1	67.32	5	67.60	67.70	-4	5,787	-0.07%
2021/10/08	0	0.00	2	66.90	66.80	-2	5,786	-0.03%
2021/10/07	3	67.10	0	0.00	66.80	3	5,886	0.05%
2021/10/06	1	66.00	6	66.10	66.50	-5	6,001	-0.08%
2021/10/04	6	66.47	3	66.27	66.10	3	6,293	0.05%
2021/10/01	7	66.00	0	0.00	66.00	7	6,320	0.11%
2021/09/30	1	66.70	2	66.15	67.00	-1	6,337	-0.02%
2021/09/29	0	0.00	2	65.70	65.80	-2	6,376	-0.03%
2021/09/28	2.5	66.64	0	0.00	66.50	2.5	6,517	0.04%
2021/09/27	1	66.90	0	0.00	67.20	1	6,647	0.02%
2021/09/24	1	67.10	0	0.00	67.10	1	6,925	0.01%
2021/09/23	0	0.00	2	65.80	66.10	-2	7,370	-0.03%
2021/09/22	0	65.40	1.5	65.33	65.60	-1.5	7,624	-0.02%
2021/09/16	0.2	64.90	0	0.00	64.90	0.2	7,809	0.00%
2021/09/15	1	64.60	0	0.00	64.60	1	7,936	0.01%
2021/09/14	1	64.60	0	0.00	64.50	1	8,037	0.01%
2021/09/13	1	64.90	0	0.00	65.20	1	8,176	0.01%
2021/09/10	0	65.00	0	0.00	65.00	0	8,303	0.00%
2021/09/09	1	64.10	0	0.00	64.20	1	8,495	0.01%
2021/09/08	11	64.31	0	0.00	64.40	11	8,506	0.13%
2021/09/02	3	64.80	1	64.80	64.50	2	8,730	0.02%
2021/09/01	1	65.00	1	64.80	64.90	0	8,760	0.00%
2021/08/30	0	0.00	2	64.50	64.60	-2	8,683	-0.02%
2021/08/26	2	64.70	0	0.00	64.60	2	8,732	0.02%
2021/08/25	2	64.45	0	0.00	64.30	2	8,778	0.02%
2021/08/23	5	64.50	1	64.60	64.50	4	8,846	0.05%
2021/08/20	0	0.00	1	64.60	64.20	-1	8,974	-0.01%
2021/08/19	0.3	64.30	0	0.00	64.50	0.3	9,122	0.00%
2021/08/18	4	63.73	2	64.10	64.10	2	9,144	0.02%
2021/08/17	1.2	64.25	2	64.20	64.50	-0.8	9,221	-0.01%
2021/08/16	3.2	64.95	4.3	64.80	64.50	-1.2	9,212	-0.01%
2021/08/13	16.1	65.82	0	0.00	65.70	16.1	9,230	0.17%
2021/08/12	3	66.83	0.7	67.30	66.60	2.3	9,300	0.03%
2021/08/11	0	67.90	3	67.70	67.80	-3	9,333	-0.03%
2021/08/10	0	0.00	0.7	68.20	68.00	-0.7	9,357	-0.01%
2021/08/09	4	67.58	4.3	67.61	67.50	-0.3	9,527	0.00%
2021/08/05	5	68.58	11	68.60	68.80	-6	9,788	-0.06%
2021/08/03	5.5	66.96	1	67.20	67.10	4.5	10,434	0.04%
2021/08/02	3	66.83	2	67.25	67.10	1	10,492	0.01%
2021/07/30	4	66.98	2	67.20	67.30	2	10,571	0.02%
2021/07/29	3	67.27	2	67.40	67.60	1	10,767	0.01%
2021/07/28	1	67.50	1	67.40	67.80	0	10,891	0.00%
2021/07/27	4	67.58	2.8	67.66	68.00	1.2	11,112	0.01%
2021/07/26	3.1	66.90	1	66.80	66.90	2.1	11,257	0.02%
2021/07/23	55	67.08	0	0.00	66.80	55	11,392	0.48%
2021/07/22	4	66.90	0.2	67.30	67.10	3.8	11,465	0.03%
2021/07/21	3.1	67.40	0	0.00	67.20	3.1	11,550	0.03%
2021/07/20	0.1	67.40	4	67.30	67.20	-4	11,656	-0.03%
2021/07/19	5	67.58	0	0.00	67.90	5	11,774	0.04%
2021/07/16	0.2	68.10	2	68.00	68.00	-1.8	12,296	-0.01%
2021/07/15	0	0.00	2	67.80	67.90	-2	12,418	-0.02%
2021/07/14	0.2	67.80	0	0.00	67.80	0.2	12,453	0.00%
2021/07/13	5	67.76	2.2	68.00	68.00	2.8	12,488	0.02%
2021/07/12	9	66.93	1.8	67.40	66.90	7.2	12,472	0.06%
2021/07/09	11.1	67.58	3	67.80	67.60	8.1	12,388	0.07%
2021/07/08	8	68.25	2	68.42	68.10	6	12,472	0.05%
2021/07/07	6	68.08	3	68.13	68.30	3	12,569	0.02%
2021/07/06	3	68.20	3	68.63	68.30	0	12,718	0.00%
2021/07/05	14	68.05	12	68.25	68.70	2	12,813	0.02%
2021/07/02	18	67.88	4	68.12	68.00	14	12,858	0.11%
2021/07/01	19.3	68.70	0	0.00	68.30	19.3	12,921	0.15%
2021/06/30	57	68.83	1	68.90	68.80	56	12,878	0.43%
2021/06/29	5	73.80	45	73.73	73.70	-40	12,478	-0.32%
2021/06/28	12.1	74.21	0	0.00	74.00	12.1	12,325	0.10%
2021/06/25	3.2	74.57	3	74.63	74.50	0.2	12,356	0.00%
2021/06/24	3	74.70	5	74.74	74.50	-2	12,490	-0.02%
2021/06/22	12	74.43	0	0.00	74.30	12	13,325	0.09%
2021/06/21	2	74.20	20	73.80	74.40	-18	13,359	-0.13%
2021/06/18	6	74.70	29	74.66	74.70	-23	13,457	-0.17%
2021/06/17	2	73.75	2	73.90	74.00	0	13,494	0.00%
2021/06/16	0	0.00	12	73.73	73.80	-12	13,793	-0.09%
2021/06/15	0	73.00	1	72.80	73.00	-1	14,090	-0.01%
2021/06/11	1	72.30	0	0.00	72.30	1	14,259	0.01%
2021/06/10	0	0.00	3.4	72.82	73.00	-3.4	14,363	-0.02%
2021/06/07	2	72.95	1	72.30	72.90	1	15,404	0.01%
2021/06/04	1	73.40	0	0.00	73.40	1	15,470	0.01%
2021/06/03	0.3	73.57	5	73.58	73.50	-4.7	15,584	-0.03%
2021/06/02	0	0.00	7.3	73.62	73.60	-7.3	15,739	-0.05%
2021/06/01	1	73.80	0	0.00	73.80	1	15,892	0.01%
2021/05/31	5	73.18	2	73.40	73.50	3	15,999	0.02%
2021/05/28	0	0.00	6	73.18	73.20	-6	16,099	-0.04%
2021/05/27	12	72.93	14	72.91	73.20	-2	16,226	-0.01%
2021/05/26	12.9	73.11	7	73.06	73.30	5.9	16,505	0.04%
2021/05/25	3	72.73	2	72.65	72.90	1	16,687	0.01%
2021/05/24	0	0.00	1	72.20	72.70	-1	16,815	-0.01%
2021/05/21	10	72.42	10	72.96	72.50	0	16,964	0.00%
2021/05/20	1	72.00	11	72.51	72.10	-10	17,089	-0.06%
2021/05/19	10	71.40	2	71.30	71.50	8	17,153	0.05%
2021/05/18	6	70.05	3	70.00	70.20	3	17,358	0.02%
2021/05/17	1.2	68.08	12	68.18	68.40	-10.8	17,964	-0.06%
2021/05/14	3.1	70.84	12	70.37	70.60	-8.9	17,941	-0.05%
2021/05/13	1	69.90	2	70.70	70.10	-1	18,054	-0.01%
2021/05/12	6	70.98	138	70.52	71.10	-132	17,959	-0.73%	大賣/鉅額交易
2021/05/11	33	69.69	7	69.77	69.30	26	17,558	0.15%
2021/05/10	0.1	70.90	2	70.65	70.60	-1.9	17,580	-0.01%
2021/05/07	1	70.30	1	70.70	71.10	0	18,197	0.00%
2021/05/06	23	70.34	0	0.00	69.70	23	19,274	0.12%
2021/05/05	4	71.30	42	71.45	70.80	-38	19,804	-0.19%
2021/05/04	8	71.36	6.1	70.71	71.50	1.9	20,037	0.01%
2021/05/03	18.4	73.13	1	72.20	72.20	17.4	20,055	0.09%
2021/04/29	17	74.12	56	74.01	73.60	-39	20,347	-0.19%
2021/04/28	9	73.77	5	73.68	73.60	4	20,672	0.02%
2021/04/27	6.6	73.24	0	0.00	73.30	6.6	21,355	0.03%
2021/04/26	39.1	73.51	6	73.72	73.60	33.1	21,679	0.15%
2021/04/23	16	73.84	2	74.45	73.90	14	22,419	0.06%
2021/04/22	55.5	74.97	58	75.08	74.10	-2.5	24,604	-0.01%
2021/04/21	2	74.05	0	0.00	74.30	2	25,484	0.01%
2021/04/20	4	73.60	3	73.73	74.00	1	26,144	0.00%
2021/04/19	20.5	73.70	8	73.60	73.80	12.5	26,288	0.05%
2021/04/16	5	73.56	3	73.47	73.50	2	26,368	0.01%
2021/04/15	3	73.03	13	72.85	73.00	-10	26,429	-0.04%
2021/04/14	18	72.69	6	72.85	73.20	12	26,434	0.05%
2021/04/13	7	72.71	1	72.70	72.50	6	26,365	0.02%
2021/04/12	63	72.78	16	72.73	72.70	47	26,479	0.18%
2021/04/09	4	73.63	10	73.30	73.30	-6	26,461	-0.02%
2021/04/08	4	73.53	2	73.75	73.60	2	26,327	0.01%
2021/04/07	23	72.68	2	72.65	72.80	21	26,181	0.08%
2021/04/06	5	73.20	7	73.23	73.00	-2	26,030	-0.01%
2021/04/01	11	73.55	52	73.80	73.50	-41	25,829	-0.16%
2021/03/31	2.1	73.78	1	74.00	74.10	1.1	25,726	0.00%
2021/03/30	15	73.53	2	73.60	73.70	13	25,623	0.05%
2021/03/29	14	73.78	1	73.50	73.60	13	25,510	0.05%
2021/03/26	145	73.94	1	73.80	73.80	144	25,357	0.57%	大買/鉅額交易
2021/03/25	7	74.86	23	75.06	75.70	-16	24,820	-0.06%
2021/03/24	3	74.47	2	74.10	74.20	1	24,692	0.00%
2021/03/23	22	73.69	15	73.79	74.00	7	24,594	0.03%
2021/03/22	33	74.03	2	73.95	74.00	31	24,491	0.13%
2021/03/19	8	74.21	6	74.63	75.00	2	24,545	0.01%
2021/03/18	4	73.73	15	74.08	74.30	-11	24,358	-0.05%
2021/03/17	16	72.55	4.1	72.30	72.30	11.9	24,366	0.05%
2021/03/16	10	71.77	46	71.63	71.50	-36	24,370	-0.15%
2021/03/15	24	71.12	15	71.20	71.50	9	24,405	0.04%
2021/03/12	61	71.20	0	0.00	71.40	61	24,426	0.25%
2021/03/11	26	71.49	109.4	71.34	72.00	-83.4	24,483	-0.34%	大賣/
2021/03/10	0.1	74.10	1	74.00	73.90	-0.9	23,998	0.00%
2021/03/09	16	73.11	0	0.00	72.80	16	23,975	0.07%
2021/03/08	5	73.50	1.1	73.74	73.20	3.9	23,979	0.02%
2021/03/05	4.1	73.61	0	0.00	73.50	4.1	23,936	0.02%
2021/03/04	4.1	74.60	0.4	75.10	74.30	3.7	23,982	0.02%
2021/03/03	4	74.90	5	75.18	75.50	-1	23,918	0.00%
2021/03/02	12	74.21	1	74.10	73.90	11	23,861	0.05%
2021/02/26	9	74.73	3	74.80	74.60	6	23,754	0.03%
2021/02/25	15	76.38	5	76.24	75.90	10	23,456	0.04%
2021/02/24	53	76.61	5	76.36	76.00	48	23,325	0.21%
2021/02/23	5.1	75.13	3	75.07	75.10	2.1	23,270	0.01%
2021/02/22	7	75.81	1	76.00	75.80	6	23,118	0.03%
2021/02/19	2	75.60	4	76.07	76.10	-2	22,985	-0.01%
2021/02/18	4.5	74.99	3	75.50	75.40	1.5	22,853	0.01%
2021/02/17	37.2	75.51	5	75.72	75.20	32.2	22,678	0.14%
2021/02/05	3	78.47	5	78.68	78.40	-2	22,274	-0.01%
2021/02/04	8	78.63	0	0.00	78.90	8	22,157	0.04%
2021/02/03	11	78.04	1	78.20	78.20	10	22,161	0.05%
2021/02/02	21	78.30	16	78.38	78.10	5	22,341	0.02%
2021/02/01	7	77.74	5	77.90	78.00	2	22,368	0.01%
2021/01/29	9.2	80.67	20	80.47	78.40	-10.8	22,106	-0.05%
2021/01/28	10	81.74	24.3	82.20	81.50	-14.3	21,406	-0.07%
2021/01/27	25	79.33	41	80.31	81.10	-16	20,213	-0.08%
2021/01/26	10.5	78.59	68	78.63	77.70	-57.5	19,412	-0.30%
2021/01/25	60	78.06	20	77.89	78.00	40	19,027	0.21%
2021/01/22	16.3	77.12	28	76.70	77.60	-11.7	18,789	-0.06%
2021/01/21	13	76.98	12	77.45	77.00	1	18,280	0.01%
2021/01/20	50	76.76	330	77.99	76.00	-280	17,816	-1.57%	大賣/鉅額交易
2021/01/19	38.2	79.24	26	79.08	79.00	12.2	17,029	0.07%
2021/01/18	54.3	78.79	323	78.54	79.00	-268.7	16,570	-1.62%	大賣/鉅額交易
2021/01/15	714	81.17	47	82.01	80.40	667	15,678	4.25%	大買/鉅額交易
2021/01/14	34	77.35	64.4	77.49	77.90	-30.4	13,423	-0.23%
2021/01/13	26	70.69	44	70.32	70.90	-18	12,034	-0.15%
2021/01/12	3	67.47	3	67.40	67.50	0	11,175	0.00%
2021/01/11	11	66.98	0	0.00	67.30	11	10,964	0.10%
2021/01/08	1	67.50	1	67.40	67.40	0	10,765	0.00%
2021/01/07	0	0.00	10	66.70	66.80	-10	10,613	-0.09%
2021/01/06	9	67.12	1	66.60	66.70	8	10,633	0.08%
2021/01/05	6	66.88	0	0.00	66.80	6	10,501	0.06%
2021/01/04	1	67.70	3	68.03	68.00	-2	10,269	-0.02%
2020/12/31	1	67.20	0	0.00	67.30	1	10,070	0.01%
2020/12/30	6	66.70	0	0.00	67.50	6	10,034	0.06%
2020/12/29	2	67.20	0	0.00	67.10	2	9,957	0.02%
2020/12/28	0	0.00	3	68.03	68.00	-3	9,906	-0.03%
2020/12/25	1	67.30	2	67.90	67.80	-1	9,956	-0.01%
2020/12/23	1.1	66.42	1	66.80	66.80	0.1	9,889	0.00%
2020/12/22	0	0.00	4	66.75	66.20	-4	9,905	-0.04%
2020/12/21	1	66.20	5	66.12	66.20	-4	9,896	-0.04%
2020/12/18	3.3	67.42	1	67.70	66.70	2.3	9,762	0.02%
2020/12/17	0.1	68.10	2	68.05	67.90	-1.9	9,618	-0.02%
2020/12/15	28	67.68	1	68.70	67.30	27	9,669	0.28%
2020/12/14	0.1	70.10	1	70.40	69.60	-0.9	9,443	-0.01%
2020/12/11	11.1	70.12	2	70.15	69.90	9.1	9,331	0.10%
2020/12/10	1	69.00	9	69.03	69.40	-8	8,938	-0.09%
2020/12/09	1	69.00	19	69.14	69.40	-18	8,781	-0.20%
2020/12/08	7	68.41	1	68.30	68.40	6	8,606	0.07%
2020/12/07	16	68.56	12.2	68.41	68.80	3.8	8,455	0.05%
2020/12/04	1	66.40	6	66.60	66.60	-5	8,094	-0.06%
2020/12/02	2	66.45	0	0.00	66.40	2	7,971	0.03%
2020/12/01	3	65.40	0	65.20	65.50	3	7,857	0.04%
2020/11/27	1	66.50	1	66.70	66.50	0	7,551	0.00%
2020/11/26	1	66.20	3.2	66.24	66.50	-2.2	7,521	-0.03%
2020/11/25	2	65.85	2	66.00	65.90	0	7,510	0.00%
2020/11/24	1	65.80	0	0.00	66.20	1	7,477	0.01%
2020/11/23	3	65.73	1	65.70	65.90	2	7,358	0.03%
2020/11/20	3	65.40	0	0.00	65.60	3	7,246	0.04%
2020/11/19	1	65.30	4	65.20	65.00	-3	7,129	-0.04%
2020/11/18	0	0.00	4	65.15	65.30	-4	7,205	-0.06%
2020/11/17	0	0.00	1	64.60	65.00	-1	7,243	-0.01%
2020/11/16	2	65.20	1	64.80	65.00	1	7,368	0.01%
2020/11/13	22	63.47	13	64.05	64.10	9	7,365	0.12%
2020/11/12	22	62.29	2	62.20	62.30	20	7,281	0.27%
2020/11/11	0	0.00	3	61.67	62.50	-3	7,841	-0.04%
2020/11/10	6	60.20	2	60.40	60.30	4	8,501	0.05%
2020/11/09	5	60.76	0.5	62.64	60.90	4.5	8,160	0.06%
2020/11/06	1	62.50	1	62.60	62.20	0	7,951	0.00%
2020/11/04	0	0.00	3	62.40	62.30	-3	8,066	-0.04%
2020/10/30	0	0.00	2	61.60	61.50	-2	8,537	-0.02%
2020/10/29	1	61.90	0	0.00	61.90	1	8,543	0.01%
2020/10/28	1	62.90	0	0.00	62.30	1	8,639	0.01%
2020/10/27	0	0.00	8	62.15	62.50	-8	8,706	-0.09%
2020/10/23	2	62.20	0	0.00	62.40	2	8,830	0.02%
2020/10/22	6	62.45	0	0.00	62.30	6	8,865	0.07%
2020/10/20	12	63.35	1	63.40	63.50	11	8,922	0.12%
2020/10/14	0	0.00	1	64.80	63.70	-1	9,365	-0.01%
2020/10/13	9	64.17	2	63.80	64.20	7	9,314	0.08%
2020/10/08	20	63.90	0	0.00	64.00	20	9,392	0.21%
2020/10/05	0	0.00	1	63.50	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	7	63.80	63.80	-7	9,703	-0.07%
2020/09/29	6	62.60	1	63.00	62.90	5	9,763	0.05%
2020/09/28	0	0.00	1	61.70	62.20	-1	9,840	-0.01%
2020/09/25	6	61.22	1	62.00	61.30	5	9,978	0.05%
2020/09/24	12	61.77	0	0.00	61.50	12	10,068	0.12%
2020/09/22	15	63.70	0	0.00	63.20	15	10,826	0.14%
2020/09/21	4	64.65	1	65.10	64.20	3	11,198	0.03%
2020/09/18	4	64.90	5	64.96	65.60	-1	11,465	-0.01%
2020/09/17	9	64.12	1	64.40	63.90	8	11,566	0.07%
2020/09/16	0	0.00	12	64.10	64.00	-12	11,769	-0.10%
2020/09/15	0	0.00	0	63.90	63.90	0	11,987	0.00%
2020/09/11	7	62.66	0	0.00	62.80	7	12,060	0.06%
2020/09/10	4	63.00	0	0.00	62.80	4	12,134	0.03%
2020/09/08	3	62.60	2	62.90	63.10	1	12,530	0.01%
2020/09/07	1	62.80	0	0.00	62.90	1	12,889	0.01%
2020/09/03	2	63.75	4	63.70	63.70	-2	13,012	-0.02%
2020/09/02	2	63.45	2	63.70	63.70	0	13,103	0.00%
2020/09/01	0	0.00	1	63.40	63.50	-1	13,101	-0.01%
2020/08/31	0	0.00	5	62.90	62.50	-5	13,183	-0.04%
2020/08/28	7	63.07	0	0.00	62.90	7	13,242	0.05%
2020/08/27	1	63.90	6	63.77	63.90	-5	13,210	-0.04%
2020/08/26	16	63.29	0	0.00	63.60	16	13,311	0.12%
2020/08/25	3	63.60	7	63.86	63.80	-4	13,476	-0.03%
2020/08/24	5	63.62	11	63.31	63.30	-6	13,484	-0.04%
2020/08/21	13	64.32	0	0.00	64.40	13	13,382	0.10%
2020/08/20	22	63.68	3	64.33	64.00	19	13,352	0.14%
2020/08/19	4	66.90	1	66.90	66.60	3	13,179	0.02%
2020/08/18	2	68.60	3	69.17	67.70	-1	13,092	-0.01%
2020/08/17	4	69.30	28	69.01	69.10	-24	13,050	-0.18%
2020/08/14	13	65.70	14	66.49	66.70	-1	12,536	-0.01%
2020/08/12	3	62.40	0	0.00	62.10	3	11,973	0.03%
2020/08/11	2	62.20	0	0.00	62.00	2	12,059	0.02%
2020/08/10	0	0.00	1	63.80	63.60	-1	12,418	-0.01%
2020/08/07	0	0.00	3	63.60	63.60	-3	12,421	-0.02%
2020/08/06	0	0.00	2	63.70	64.00	-2	12,425	-0.02%
2020/08/05	0	0.00	3	64.23	63.40	-3	12,453	-0.02%
2020/08/04	1.5	63.80	34	62.31	63.80	-32.5	12,389	-0.26%
2020/08/03	1	62.30	3	62.03	62.10	-2	12,256	-0.02%
2020/07/31	0	0.00	1	61.70	61.70	-1	12,209	-0.01%
2020/07/30	2	60.50	0	0.00	61.30	2	12,140	0.02%
2020/07/29	31	60.40	0	0.00	60.10	31	12,083	0.26%
2020/07/28	1	62.00	21	61.19	60.60	-20	12,092	-0.17%
2020/07/27	1	60.50	1	60.90	60.40	0	12,154	0.00%
2020/07/24	1	61.20	2	62.20	61.20	-1	12,241	-0.01%
2020/07/23	1	62.10	33	61.90	62.20	-32	12,237	-0.26%
2020/07/22	2	62.00	0	0.00	61.90	2	12,201	0.02%
2020/07/21	38	61.67	3	61.20	61.20	35	12,219	0.29%
2020/07/20	3	62.07	3	62.90	61.50	0	12,115	0.00%
2020/07/17	2	64.20	4	64.10	64.00	-2	11,970	-0.02%
2020/07/15	17	64.34	10	64.60	63.90	7	12,107	0.06%
2020/07/14	16	64.67	0	0.00	64.70	16	12,193	0.13%
2020/07/13	3	64.47	0	0.00	64.80	3	12,260	0.02%
2020/07/10	4	63.80	1	64.20	63.70	3	12,339	0.02%
2020/07/09	33	64.80	1	64.90	64.80	32	12,411	0.26%
2020/07/08	2	65.10	1	65.30	65.10	1	12,351	0.01%
2020/07/07	8	65.43	0	0.00	65.60	8	12,272	0.07%
2020/07/06	3	66.60	2	66.45	66.50	1	12,140	0.01%
2020/07/03	4	65.93	3	65.87	66.10	1	12,122	0.01%
2020/07/02	2	65.00	0	0.00	65.30	2	12,087	0.02%
2020/07/01	4	64.48	2	64.80	64.50	2	12,103	0.02%
2020/06/30	36	64.89	5	64.18	64.00	31	12,039	0.26%
2020/06/29	10	69.79	3	70.00	69.80	7	11,418	0.06%
2020/06/24	2	70.45	73	70.48	70.10	-71	11,148	-0.64%
2020/06/23	13	70.42	5.2	70.37	70.00	7.8	11,187	0.07%
2020/06/22	6	70.12	26	70.33	70.10	-20	10,980	-0.18%
2020/06/19	1	68.80	0	0.00	68.80	1	10,829	0.01%
2020/06/18	1	68.80	1	68.90	68.90	0	10,687	0.00%
2020/06/17	8	68.45	7	68.09	68.60	1	10,682	0.01%
2020/06/16	6	68.77	5	68.82	68.60	1	10,759	0.01%
2020/06/15	14	68.69	0	0.00	67.80	14	10,819	0.13%
2020/06/12	17	67.76	9	67.89	69.10	8	10,733	0.07%
2020/06/11	24	68.82	26	68.89	67.80	-2	10,583	-0.02%
2020/06/10	0	0.00	2	67.00	67.00	-2	10,270	-0.02%
2020/06/09	3	66.53	0	0.00	66.00	3	10,382	0.03%
2020/06/08	4	66.63	4	66.80	66.80	0	10,395	0.00%
2020/06/05	1	66.00	2	66.10	66.30	-1	10,372	-0.01%
2020/06/04	4	66.45	10	66.60	66.40	-6	10,458	-0.06%
2020/06/03	6	66.12	2	66.40	66.10	4	10,478	0.04%
2020/06/02	0	0.00	1	64.90	65.10	-1	10,380	-0.01%
2020/06/01	6	64.07	6	64.55	64.20	0	10,357	0.00%
2020/05/29	1	62.90	7	63.37	64.50	-6	10,339	-0.06%
2020/05/28	3	61.50	0	0.00	61.50	3	10,282	0.03%
2020/05/27	3	62.13	0	0.00	62.00	3	10,402	0.03%
2020/05/26	3	62.03	0	0.00	62.00	3	10,471	0.03%
2020/05/25	2	61.00	2	61.55	61.50	0	10,386	0.00%
2020/05/22	10	60.71	0	0.00	60.70	10	10,385	0.10%
2020/05/21	10	60.88	0	0.00	60.60	10	10,324	0.10%
2020/05/20	18	61.02	0	0.00	61.00	18	10,203	0.18%
2020/05/19	9	61.74	0	0.00	61.10	9	10,136	0.09%
2020/05/15	10	62.90	2	62.60	62.60	8	9,872	0.08%
2020/05/12	2	66.05	0	0.00	66.00	2	9,318	0.02%
2020/05/11	2	66.75	1	67.10	66.90	1	9,223	0.01%
2020/05/08	0	0.00	6	66.20	66.30	-6	9,157	-0.07%
2020/05/07	0	0.00	2	65.40	65.30	-2	9,155	-0.02%
2020/05/06	1	65.30	1	64.90	65.00	0	9,143	0.00%
2020/05/04	21	65.00	0	0.00	64.90	21	9,171	0.23%
2020/04/30	3	65.93	13	66.06	66.10	-10	9,167	-0.11%
2020/04/29	0	0.00	4	66.03	65.50	-4	9,145	-0.04%
2020/04/28	1	65.80	2	65.80	65.90	-1	9,085	-0.01%
2020/04/27	1	65.70	3	65.83	65.40	-2	9,228	-0.02%
2020/04/24	0	0.00	1	64.70	64.70	-1	9,151	-0.01%
2020/04/23	2	64.20	0	0.00	64.40	2	9,083	0.02%
2020/04/22	1	62.90	0	0.00	63.10	1	8,999	0.01%
2020/04/21	13	63.75	1	65.00	63.20	12	8,908	0.13%
2020/04/20	1	64.60	0	0.00	64.40	1	8,809	0.01%
2020/04/17	9	65.23	1	65.10	65.10	8	8,824	0.09%
2020/04/16	1	64.40	1	64.60	65.00	0	8,673	0.00%
2020/04/14	4	63.48	7	63.57	63.70	-3	8,529	-0.04%
2020/04/13	0	0.00	1	62.00	62.00	-1	8,480	-0.01%
2020/04/09	3	62.00	2	62.10	61.80	1	8,497	0.01%
2020/04/08	0	0.00	3	62.70	62.50	-3	8,461	-0.04%
2020/04/07	3	62.73	7	62.30	61.80	-4	8,374	-0.05%
2020/04/06	3	61.30	3	60.43	61.60	0	8,244	0.00%
2020/04/01	3	58.53	0	0.00	58.40	3	8,028	0.04%
2020/03/31	4	59.15	0	0.00	58.00	4	7,929	0.05%
2020/03/30	2	59.80	0	0.00	59.30	2	7,705	0.03%
2020/03/27	3	60.53	3	60.53	60.10	0	7,575	0.00%
2020/03/26	1	53.90	0	0.00	55.10	1	7,245	0.01%
2020/03/24	0	0.00	3	51.83	51.90	-3	7,242	-0.04%
2020/03/23	2.3	49.31	0	0.00	48.20	2.3	7,341	0.03%
2020/03/20	0	0.00	12	51.64	51.80	-12	7,335	-0.16%
2020/03/19	1	49.25	0	0.00	48.10	1	7,245	0.01%
2020/03/18	2	51.20	0	0.00	50.30	2	7,137	0.03%
2020/03/17	11	51.25	0	0.00	50.70	11	7,143	0.15%
2020/03/16	1	52.60	0	0.00	52.60	1	7,083	0.01%
2020/03/12	1	57.40	0	0.00	56.80	1	6,839	0.01%
2020/03/11	1	60.60	0	0.00	59.40	1	6,756	0.01%
2020/03/10	3	60.33	1	60.90	60.30	2	6,727	0.03%
2020/03/09	1	60.20	4	61.95	61.30	-3	6,612	-0.05%
2020/03/06	3	61.43	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	0.00	1	62.70	62.90	-1	6,605	-0.02%
2020/03/04	1	61.50	3	62.07	61.60	-2	6,685	-0.03%
2020/03/03	2	61.20	0	0.00	61.00	2	6,584	0.03%
2020/03/02	3	60.47	7	60.50	60.30	-4	6,503	-0.06%
2020/02/27	0	0.00	9	62.80	62.70	-9	6,430	-0.14%
2020/02/26	4	64.25	2	64.60	64.20	2	6,378	0.03%
2020/02/25	5	64.66	0	0.00	64.70	5	6,416	0.08%
2020/02/24	0	0.00	10	64.90	64.50	-10	6,523	-0.15%
2020/02/21	1	65.30	1	65.80	65.50	0	6,652	0.00%
2020/02/20	4	66.38	1	66.50	66.30	3	6,815	0.04%
2020/02/19	2	66.50	1	66.00	66.70	1	6,893	0.01%
2020/02/18	0	0.00	2	66.00	66.00	-2	6,983	-0.03%
2020/02/17	1	65.40	0.2	65.80	65.80	0.8	7,238	0.01%
2020/02/13	0	0.00	1	65.80	65.40	-1	8,226	-0.01%
2020/02/12	2	65.15	1	65.50	65.30	1	8,661	0.01%
2020/02/11	0	0.00	1	65.70	65.50	-1	9,655	-0.01%
2020/02/10	1	65.00	0	0.00	64.70	1	9,654	0.01%
2020/02/07	0.3	65.40	0	0.00	65.30	0.3	9,618	0.00%
2020/02/05	5	64.20	15	64.73	64.80	-10	9,685	-0.10%
2020/02/04	10	64.80	8	64.94	64.80	2	9,735	0.02%
2020/02/03	6	63.70	6	64.55	63.90	0	9,818	0.00%
2020/01/31	4	63.45	1	64.50	63.60	3	9,843	0.03%
2020/01/30	0	0.00	3	63.17	62.80	-3	9,970	-0.03%
2020/01/20	2	68.00	0	0.00	68.00	2	9,796	0.02%
2020/01/17	1	67.90	2	68.20	67.90	-1	9,809	-0.01%
2020/01/15	0	0.00	5	68.90	68.20	-5	9,888	-0.05%
2020/01/14	1	68.80	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	1.2	68.92	69.20	-1.2	9,978	-0.01%
2020/01/10	0	0.00	2	67.25	67.00	-2	10,257	-0.02%
2020/01/08	1	67.60	1	67.60	67.70	0	10,386	0.00%
2020/01/07	1	68.30	6	67.40	68.30	-5	10,325	-0.05%
2020/01/06	1	67.60	2	67.05	66.80	-1	10,281	-0.01%
2020/01/03	10	69.10	10	67.90	68.20	0	10,280	0.00%
2019/12/26	0	0.00	2	69.10	69.20	-2	10,324	-0.02%
2019/12/25	1	69.90	0	0.00	69.30	1	10,395	0.01%
2019/12/23	0	0.00	1	70.10	69.80	-1	10,403	-0.01%
2019/12/19	6	70.47	2	69.95	70.20	4	10,340	0.04%
2019/12/18	26	70.77	8	70.74	71.10	18	10,264	0.18%
2019/12/17	17	69.00	1	69.80	69.80	16	10,110	0.16%
2019/12/16	6	68.90	4	69.70	68.70	2	10,061	0.02%
2019/12/13	2	68.20	5	68.62	68.80	-3	10,081	-0.03%
2019/12/12	1	68.90	1	69.90	69.00	0	10,022	0.00%
2019/12/11	2	67.85	2	68.60	68.70	0	9,921	0.00%
2019/12/10	1	68.60	3	68.70	68.90	-2	9,860	-0.02%
2019/12/09	2	68.50	0	0.00	68.40	2	9,870	0.02%
2019/12/05	0	0.00	1	69.50	68.80	-1	9,812	-0.01%
2019/12/03	3	68.97	1	69.20	69.10	2	9,735	0.02%
2019/11/29	0	0.00	1	68.30	68.00	-1	9,533	-0.01%
2019/11/28	4	69.50	0	0.00	69.50	4	9,419	0.04%
2019/11/27	1	69.70	1	70.20	69.70	0	9,548	0.00%
2019/11/26	1	70.80	1	70.80	70.20	0	9,489	0.00%
2019/11/25	9	69.94	4	70.58	69.90	5	9,335	0.05%
2019/11/22	3	70.73	4	71.40	70.80	-1	9,321	-0.01%
2019/11/21	5	71.10	17	70.52	71.30	-12	9,256	-0.13%
2019/11/20	5	70.90	12	70.98	71.00	-7	9,097	-0.08%
2019/11/19	0	0.00	1	70.60	70.70	-1	8,977	-0.01%
2019/11/18	25	69.82	11	70.20	70.00	14	8,747	0.16%
2019/11/15	7	69.77	2	70.15	69.80	5	8,659	0.06%
2019/11/14	28	70.15	15	70.09	70.00	13	8,545	0.15%
2019/11/13	26	69.57	30	69.87	70.00	-4	8,312	-0.05%
2019/11/12	20	68.19	14	68.13	68.60	6	7,853	0.08%
2019/11/11	24	67.01	23	66.40	66.70	1	7,394	0.01%
2019/11/08	19	65.94	36.8	66.28	67.30	-17.8	7,023	-0.25%
2019/11/07	0	0.00	1	61.20	61.20	-1	6,158	-0.02%
2019/11/06	0	61.00	2	60.70	61.30	-2	6,163	-0.03%
2019/11/05	0.3	60.90	4	61.15	61.00	-3.7	6,181	-0.06%
2019/11/04	3	61.00	12	60.99	61.10	-9	6,224	-0.14%
2019/11/01	1	60.00	1	59.50	60.20	0	6,196	0.00%
2019/10/31	3	59.43	33	59.35	59.30	-30	6,190	-0.48%
2019/10/30	11	60.48	2	60.40	60.40	9	6,095	0.15%
2019/10/29	1	61.10	4	60.45	60.70	-3	6,217	-0.05%
2019/10/28	0	0.00	1	59.80	59.80	-1	6,159	-0.02%
2019/10/25	1	59.60	8	59.46	59.60	-7	6,204	-0.11%
2019/10/24	1	59.60	5	59.00	59.30	-4	6,228	-0.06%
2019/10/23	1	59.30	5	59.10	59.20	-4	6,267	-0.06%
2019/10/22	7	58.86	4	58.88	58.50	3	6,216	0.05%
2019/10/21	1	57.90	1	58.20	58.30	0	6,157	0.00%
2019/10/18	37	58.46	37	58.55	58.00	0	6,074	0.00%
2019/10/17	20	55.90	5	56.96	57.30	15	5,714	0.26%
2019/10/16	11	55.47	2	55.25	55.50	9	5,511	0.16%
2019/10/15	0	0.00	4	55.20	55.10	-4	5,528	-0.07%
2019/10/14	0	0.00	23	55.28	55.00	-23	5,583	-0.41%
2019/10/09	0	0.00	9	54.50	54.00	-9	5,533	-0.16%
2019/10/08	0	0.00	2	55.10	55.10	-2	5,520	-0.04%
2019/10/07	0	0.00	11.1	55.35	55.50	-11.1	5,520	-0.20%
2019/10/04	1	54.40	1	54.50	54.40	0	5,464	0.00%
2019/10/03	1	53.90	2	54.30	54.60	-1	5,499	-0.02%
2019/10/02	3	55.00	12	54.84	54.90	-9	5,516	-0.16%
2019/10/01	10	54.70	4	54.75	54.80	6	5,504	0.11%
2019/09/27	1	54.00	0	0.00	54.00	1	5,447	0.02%
2019/09/26	0.1	54.40	0	0.00	54.70	0.1	5,459	0.00%
2019/09/25	1	54.30	13.1	54.39	54.70	-12.1	5,464	-0.22%
2019/09/24	0	0.00	3	55.33	55.00	-3	5,499	-0.05%
2019/09/23	0	0.00	12	54.50	54.50	-12	5,470	-0.22%
2019/09/19	1	54.50	0	0.00	54.60	1	5,456	0.02%
2019/09/18	0	0.00	8	54.50	54.70	-8	5,436	-0.15%
2019/09/17	0	0.00	1	53.80	53.90	-1	5,345	-0.02%
2019/09/16	12	53.50	0	0.00	53.50	12	5,421	0.22%
2019/09/12	0	0.00	1	53.30	53.40	-1	5,472	-0.02%
2019/09/10	0.1	52.30	0	0.00	52.30	0.1	5,466	0.00%
2019/09/06	0	0.00	4	52.80	52.80	-4	5,458	-0.07%
2019/09/05	1	52.80	6	52.45	52.70	-5	5,431	-0.09%
2019/09/04	2	51.90	2	52.15	52.40	0	5,497	0.00%
2019/09/03	1	52.20	1	51.90	51.90	0	5,541	0.00%
2019/09/02	2	52.70	0	0.00	52.20	2	5,567	0.04%
2019/08/30	1	52.20	9	52.01	52.40	-8	5,581	-0.14%
2019/08/27	1	50.30	0	0.00	50.40	1	5,391	0.02%
2019/08/26	1	50.00	3	50.17	50.00	-2	5,427	-0.04%
2019/08/23	0.6	50.80	0	0.00	50.70	0.6	5,469	0.01%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/20	6	51.47	0	0.00	51.10	6	5,617	0.11%
2019/08/16	0	0.00	1	51.30	51.00	-1	5,592	-0.02%
2019/08/15	1	50.00	0	0.00	50.10	1	5,512	0.02%
2019/08/14	0.1	50.70	1	51.10	50.70	-0.9	5,523	-0.02%
2019/08/13	3	50.57	3	50.43	50.50	0	5,505	0.00%
2019/08/12	1.2	50.47	5	50.44	50.60	-3.8	5,493	-0.07%
2019/08/07	2	48.00	0	0.00	48.00	2	5,477	0.04%
2019/08/06	1.3	47.37	0	0.00	47.70	1.3	5,537	0.02%
2019/08/05	6	48.60	1	48.55	48.45	5	5,533	0.09%
2019/08/02	5	49.80	0	0.00	49.70	5	5,541	0.09%
2019/08/01	0	0.00	1	50.70	50.80	-1	5,735	-0.02%
2019/07/31	16	51.43	0	0.00	50.90	16	6,001	0.27%
2019/07/30	17	56.47	0	0.00	56.00	17	5,782	0.29%
2019/07/29	13	57.02	0	0.00	57.00	13	5,768	0.23%
2019/07/26	19	57.57	0	0.00	57.50	19	5,731	0.33%
2019/07/25	0	0.00	1	57.10	57.40	-1	5,669	-0.02%
2019/07/18	1	55.40	0	0.00	55.20	1	5,809	0.02%
2019/07/17	32	55.53	0	0.00	55.40	32	5,893	0.54%
2019/07/16	2	55.80	2	56.20	56.30	0	5,932	0.00%
2019/07/12	1	55.20	0	0.00	55.00	1	6,297	0.02%
2019/07/11	0	0.00	1	55.20	55.50	-1	6,804	-0.01%
2019/07/10	1	54.50	9	54.70	54.70	-8	7,505	-0.11%
2019/07/09	3	54.47	0.2	54.50	54.50	2.8	7,637	0.04%
2019/07/08	1	55.20	0	0.00	55.10	1	7,647	0.01%
2019/07/05	0	0.00	4	54.95	55.10	-4	7,660	-0.05%
2019/07/04	0	0.00	1	54.80	54.70	-1	7,710	-0.01%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	9	54.60	0	0.00	54.60	9	7,808	0.12%
2019/07/01	0	0.00	2.2	54.44	54.50	-2.2	7,840	-0.03%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/27	3	54.30	0	0.00	54.30	3	7,899	0.04%
2019/06/25	1	53.70	0	0.00	53.70	1	7,976	0.01%
2019/06/20	1	54.10	0	0.00	54.10	1	7,932	0.01%
2019/06/19	0	0.00	1	53.50	53.40	-1	7,889	-0.01%
2019/06/13	2	51.80	0	0.00	51.50	2	7,969	0.03%
2019/06/12	0	0.00	2	52.00	52.20	-2	8,383	-0.02%
2019/06/11	0	0.00	1	50.60	50.50	-1	8,308	-0.01%
2019/06/10	0	0.00	1	50.70	50.30	-1	8,293	-0.01%
2019/06/06	1	50.20	0	0.00	50.00	1	8,306	0.01%
2019/06/05	2	51.00	0	0.00	51.00	2	8,423	0.02%
2019/06/04	0.1	50.80	0	0.00	50.70	0.1	8,466	0.00%
2019/05/31	3	51.33	1	51.20	51.50	2	8,517	0.02%
2019/05/30	0	0.00	1	50.50	51.10	-1	8,440	-0.01%
2019/05/29	1	49.80	0	0.00	49.40	1	8,432	0.01%
2019/05/28	1	50.50	5	50.80	50.00	-4	8,395	-0.05%
2019/05/24	5	50.40	0	0.00	50.50	5	8,474	0.06%
2019/05/23	1	50.10	2	50.20	50.10	-1	8,582	-0.01%
2019/05/21	5	50.60	0	0.00	50.40	5	8,804	0.06%
2019/05/20	1	50.50	0	0.00	50.50	1	8,846	0.01%
2019/05/17	2	50.05	1	50.40	49.95	1	8,864	0.01%
2019/05/15	1	51.00	3	51.00	50.90	-2	8,787	-0.02%
2019/05/14	3	50.60	1	50.70	50.80	2	8,743	0.02%
2019/05/13	0	0.00	1	51.20	51.70	-1	8,680	-0.01%
2019/05/09	5	51.72	5	52.02	52.00	0	8,585	0.00%
2019/05/08	5	53.62	2	53.90	53.50	3	8,315	0.04%
2019/05/07	1	57.10	0	0.00	57.20	1	8,026	0.01%
2019/05/06	1	57.30	0	0.00	57.00	1	8,125	0.01%
2019/05/03	0	0.00	2	59.20	59.40	-2	7,979	-0.03%
2019/04/26	4	58.78	2	59.20	58.80	2	7,833	0.03%
2019/04/25	2	58.85	0	0.00	59.20	2	7,834	0.03%
2019/04/24	13.2	59.98	13	59.41	59.40	0.2	7,862	0.00%
2019/04/23	5	58.00	0	0.00	59.10	5	7,782	0.06%
2019/04/22	13	58.94	1	59.50	58.90	12	7,733	0.16%
2019/04/19	2	60.20	1	60.30	60.10	1	7,713	0.01%
2019/04/18	3	61.67	9	62.16	60.90	-6	7,671	-0.08%
2019/04/17	5	62.80	10	61.50	61.10	-5	7,539	-0.07%
2019/04/16	16	59.16	14	60.03	60.90	2	7,192	0.03%
2019/04/15	1	55.30	1.1	55.32	55.50	-0.1	6,540	0.00%
2019/04/10	0	0.00	2	53.90	54.20	-2	6,413	-0.03%
2019/04/09	0	0.00	4	53.98	54.30	-4	6,410	-0.06%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/03/28	0	0.00	1	53.00	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	2	52.45	52.50	-2	6,037	-0.03%
2019/03/25	1	51.50	1	51.30	51.40	0	5,977	0.00%
2019/03/21	2	51.80	0	0.00	51.80	2	5,968	0.03%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	2	52.10	0	0.00	52.10	2	5,944	0.03%
2019/03/18	3	51.50	10	51.80	51.90	-7	5,967	-0.12%
2019/03/15	14	51.94	0	0.00	52.40	14	5,896	0.24%
2019/03/12	0	0.00	1	54.80	54.90	-1	5,551	-0.02%
2019/03/11	0.1	53.90	1	53.90	53.90	-0.9	5,506	-0.02%
2019/03/08	1	52.40	0	0.00	52.50	1	5,387	0.02%
2019/03/07	0	0.00	5	52.20	52.40	-5	5,432	-0.09%
2019/02/26	1	53.20	0	0.00	53.00	1	5,490	0.02%
2019/02/25	1	53.40	1	53.70	53.70	0	5,416	0.00%
2019/02/21	1	52.50	1	52.30	52.50	0	5,238	0.00%
2019/02/20	1	52.70	2	52.45	52.50	-1	5,169	-0.02%
2019/02/19	0	0.00	0	51.60	51.50	0	5,040	0.00%
2019/02/18	2	51.40	1	51.70	51.20	1	5,006	0.02%
2019/02/15	0	0.00	1	50.90	50.80	-1	4,996	-0.02%
2019/02/14	7	50.89	0	0.00	50.60	7	5,132	0.14%
2019/02/13	10	50.70	0	0.00	50.70	10	5,154	0.19%
2019/02/12	1	50.70	0	0.00	51.00	1	5,228	0.02%
2019/01/28	6	51.68	5	51.50	51.50	1	5,462	0.02%
2019/01/25	1	50.41	5	50.34	51.00	-4	5,457	-0.07%
2019/01/23	1	48.75	0	0.00	48.60	1	5,384	0.02%
2019/01/15	2	48.80	1	48.50	48.90	1	5,593	0.02%
2019/01/14	1	48.00	0	0.00	48.15	1	5,570	0.02%
2019/01/10	1	47.65	0	0.00	48.50	1	5,474	0.02%
2019/01/09	0.1	48.00	1	48.15	48.00	-0.9	5,422	-0.02%
2019/01/08	1	46.85	0	0.00	47.40	1	5,403	0.02%
2019/01/07	2	48.60	5	49.00	48.50	-3	5,269	-0.06%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/03	3	49.53	2	49.35	49.60	1	5,461	0.02%
2018/12/28	5	51.40	0	0.00	51.40	5	5,510	0.09%
2018/12/27	0	0.00	1	50.20	50.40	-1	5,535	-0.02%
2018/12/25	2	49.55	0	0.00	49.90	2	5,676	0.04%
2018/12/20	3	50.10	0	0.00	49.90	3	6,148	0.05%
2018/12/13	0	0.00	3	51.50	51.70	-3	6,571	-0.05%
2018/12/12	11	51.30	16	51.18	51.20	-5	6,605	-0.08%
2018/12/11	0	0.00	1	50.30	50.30	-1	6,679	-0.01%
2018/12/03	0	0.00	2	54.20	54.10	-2	7,168	-0.03%
2018/11/30	1	52.30	0	0.00	52.30	1	7,220	0.01%
2018/11/29	10	53.55	10	52.40	52.40	0	7,230	0.00%
2018/11/27	1	51.00	0	0.00	51.30	1	7,127	0.01%
2018/11/26	1	50.90	0	0.00	50.80	1	7,191	0.01%
2018/11/20	0	0.00	4	51.70	51.60	-4	7,199	-0.06%
2018/11/19	0	0.00	5	52.30	52.50	-5	7,236	-0.07%
2018/11/16	0	0.00	1	50.80	51.00	-1	7,258	-0.01%
2018/11/15	11	51.00	10	50.30	50.30	1	7,281	0.01%
2018/11/13	0	0.00	2	49.80	51.20	-2	7,356	-0.03%
2018/11/12	2	51.20	0	0.00	51.10	2	7,337	0.03%
2018/11/08	1	51.70	0	0.00	51.90	1	7,210	0.01%
2018/11/07	0	0.00	1	51.20	51.30	-1	7,148	-0.01%
2018/11/06	2	52.35	0	0.00	51.90	2	7,093	0.03%
2018/11/05	1	54.70	0	0.00	54.40	1	7,198	0.01%
2018/10/31	10	55.70	11	55.43	56.30	-1	7,286	-0.01%
2018/10/30	6	54.38	2	55.70	54.40	4	7,357	0.05%
2018/10/29	3	56.27	7	56.74	55.30	-4	7,450	-0.05%
2018/10/26	0	0.00	1	54.00	54.50	-1	7,431	-0.01%
2018/10/25	0	0.00	18	53.39	54.10	-18	7,509	-0.24%
2018/10/24	8	55.20	0	0.00	54.60	8	7,636	0.10%
2018/10/23	17	54.38	8	54.50	54.00	9	7,746	0.12%
2018/10/22	0	0.00	4	56.90	56.90	-4	7,885	-0.05%
2018/10/17	8	58.21	1	58.10	56.80	7	8,128	0.09%
2018/10/16	1	56.80	16	56.81	56.80	-15	8,138	-0.18%
2018/10/12	6	52.47	0	0.00	53.90	6	8,204	0.07%
2018/10/11	8	53.99	0	0.00	53.80	8	8,194	0.10%
2018/10/09	1	59.60	0	0.00	59.60	1	8,068	0.01%
2018/10/08	0	0.00	2	60.65	60.60	-2	8,084	-0.02%
2018/10/05	5	60.50	12	60.77	61.30	-7	8,095	-0.09%
2018/10/04	0	0.00	1	60.90	60.90	-1	8,056	-0.01%
2018/10/03	12	60.63	0	0.00	60.50	12	7,961	0.15%
2018/10/01	0	0.00	2	61.85	61.70	-2	7,920	-0.03%
2018/09/28	11	60.50	0	0.00	61.10	11	7,917	0.14%
2018/09/27	4	60.55	0.3	61.00	60.90	3.7	7,811	0.05%
2018/09/26	9.1	62.12	0	0.00	62.10	9.1	7,624	0.12%
2018/09/25	1	64.20	0	0.00	64.20	1	7,483	0.01%
2018/09/21	10	62.85	2	62.00	65.10	8	7,541	0.11%
2018/09/20	3	63.80	0	0.00	63.60	3	7,445	0.04%
2018/09/19	2	65.40	5	64.98	65.50	-3	7,535	-0.04%
2018/09/18	4	64.63	3	64.97	64.90	1	7,627	0.01%
2018/09/17	5	65.80	4	65.65	65.80	1	7,730	0.01%
2018/09/14	1	65.30	15	65.45	65.60	-14	7,751	-0.18%
2018/09/12	0	0.00	1	59.90	60.10	-1	7,568	-0.01%
2018/09/10	6	58.92	0	0.00	58.80	6	7,639	0.08%
2018/09/07	12	61.04	0	0.00	61.20	12	7,704	0.16%
2018/09/06	5	62.80	0	0.00	62.50	5	7,709	0.06%
2018/09/05	1	63.90	0	0.00	63.90	1	7,699	0.01%
2018/09/04	10	65.70	10	64.85	64.90	0	7,697	0.00%
2018/09/03	12	65.73	10	65.20	65.20	2	7,769	0.03%
2018/08/31	1	64.30	1	64.40	66.20	0	7,945	0.00%
2018/08/30	1	64.70	0	0.00	64.50	1	7,987	0.01%
2018/08/29	5	65.70	6	65.93	66.00	-1	8,020	-0.01%
2018/08/28	5	65.10	6	65.20	65.20	-1	8,081	-0.01%
2018/08/27	0	0.00	1	64.40	64.50	-1	8,153	-0.01%
2018/08/24	1	63.30	0	0.00	63.70	1	8,186	0.01%
2018/08/22	3	63.73	1	64.70	64.50	2	8,521	0.02%
2018/08/21	6	64.17	5	64.64	64.30	1	8,490	0.01%
2018/08/20	0	0.00	1	66.10	65.60	-1	8,393	-0.01%
2018/08/17	4	65.95	0	0.00	65.40	4	8,433	0.05%
2018/08/15	10	67.10	0	0.00	67.20	10	8,421	0.12%
2018/08/13	0	0.00	2	68.40	67.80	-2	8,510	-0.02%
2018/08/10	0	0.00	3	68.87	69.00	-3	8,628	-0.03%
2018/08/07	0	0.00	1	66.80	66.60	-1	8,454	-0.01%
2018/08/06	2	65.85	0	0.00	66.00	2	8,446	0.02%
2018/08/03	0	0.00	4	66.27	66.70	-4	8,554	-0.05%
2018/08/01	0	0.00	1	67.50	67.50	-1	8,558	-0.01%
2018/07/31	0	0.00	2	67.85	68.10	-2	8,505	-0.02%
2018/07/30	0	0.00	3	66.00	66.50	-3	8,359	-0.04%
2018/07/27	4	68.83	1	69.00	69.20	3	8,238	0.04%
2018/07/26	1	68.70	0	0.00	67.90	1	8,051	0.01%
2018/07/25	16	68.69	1	68.70	68.70	15	7,970	0.19%
2018/07/24	1	68.70	2	69.00	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	1	69.20	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	5	68.36	68.40	-5	7,839	-0.06%
2018/07/19	0	0.00	5	67.50	67.30	-5	7,779	-0.06%
2018/07/18	1	67.00	1	67.20	67.20	0	7,784	0.00%
2018/07/17	0	0.00	2	65.85	66.70	-2	7,697	-0.03%
2018/07/16	0	0.00	1	65.30	65.30	-1	7,641	-0.01%
2018/07/13	2	63.65	0	0.00	64.00	2	7,622	0.03%
2018/07/11	1	62.70	0	0.00	62.60	1	7,681	0.01%
2018/07/06	6	62.52	0	0.00	62.40	6	7,827	0.08%
2018/07/05	0	0.00	1	62.40	63.10	-1	7,836	-0.01%
2018/07/04	1	63.50	0	0.00	63.40	1	7,894	0.01%
2018/06/29	1	62.80	4	62.70	62.70	-3	7,960	-0.04%
2018/06/28	3	61.00	0	0.00	60.90	3	7,855	0.04%
2018/06/26	1	62.30	0	0.00	62.10	1	7,654	0.01%
2018/06/25	1	64.10	2	64.20	63.80	-1	7,524	-0.01%
2018/06/22	2	65.00	1	65.00	65.00	1	7,433	0.01%
2018/06/21	2	66.20	0	0.00	66.00	2	7,359	0.03%
2018/06/20	0	0.00	1	66.50	67.00	-1	7,443	-0.01%
2018/06/15	0	0.00	1	66.40	66.20	-1	7,276	-0.01%
2018/06/13	3	66.93	0	0.00	66.70	3	7,133	0.04%
2018/06/12	3	67.43	1	67.80	67.30	2	7,456	0.03%
2018/06/08	8	68.31	1	69.00	67.90	7	7,316	0.10%
2018/06/07	2	67.90	0	0.00	67.80	2	7,122	0.03%
2018/06/06	7	67.94	3	68.27	68.50	4	7,133	0.06%
2018/06/05	1	66.80	1	67.00	67.30	0	7,043	0.00%
2018/06/04	0	0.00	4	65.93	66.60	-4	6,949	-0.06%
2018/06/01	8	63.70	33	64.41	64.90	-25	6,869	-0.36%
2018/05/31	25	64.34	0	0.00	63.30	25	6,838	0.37%
2018/05/30	7	65.20	0	0.00	65.00	7	6,577	0.11%
2018/05/29	1	66.50	0	0.00	66.00	1	6,510	0.02%
2018/05/28	1	66.00	6	66.00	66.00	-5	6,483	-0.08%
2018/05/25	1	65.20	2	65.70	66.10	-1	6,495	-0.02%
2018/05/24	3	65.00	8	65.20	65.00	-5	6,445	-0.08%
2018/05/23	10	65.15	0	0.00	65.00	10	6,377	0.16%
2018/05/22	7	65.19	0	65.10	65.00	7	6,467	0.11%
2018/05/21	0	0.00	1	64.60	65.00	-1	6,557	-0.02%
2018/05/18	3	65.27	0	0.00	65.00	3	6,557	0.05%
2018/05/17	2	67.20	0.2	67.30	67.20	1.8	6,511	0.03%
2018/05/16	0	0.00	0.1	66.70	66.60	-0.1	6,523	0.00%
2018/05/15	1	66.90	0	0.00	66.90	1	6,665	0.02%
2018/05/14	2	67.35	1	66.70	67.50	1	6,849	0.01%
2018/05/11	1	67.20	1	67.30	67.00	0	6,863	0.00%
2018/05/09	3	68.50	0	0.00	68.90	3	6,771	0.04%
2018/05/08	0	0.00	2	70.50	70.00	-2	6,748	-0.03%
2018/05/07	4	69.45	0	0.00	69.20	4	7,033	0.06%
2018/05/04	3	69.77	0	0.00	69.80	3	7,080	0.04%
2018/05/03	2	70.60	12	69.98	70.70	-10	7,117	-0.14%
2018/05/02	11	70.59	1	71.00	71.00	10	7,220	0.14%
2018/04/30	5.2	68.54	0	0.00	69.50	5.2	7,218	0.07%
2018/04/26	6.1	68.42	3	68.00	68.30	3.1	7,428	0.04%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/20	0	0.00	1	70.60	70.50	-1	7,670	-0.01%
2018/04/18	5	69.22	0	0.00	69.10	5	7,853	0.06%
2018/04/17	3	69.30	0	0.00	69.00	3	7,917	0.04%
2018/04/16	2	70.30	4	70.80	70.30	-2	7,869	-0.03%
2018/04/13	0	0.00	0.1	71.50	71.10	-0.1	7,902	0.00%
2018/04/10	1	71.80	0	0.00	71.80	1	8,034	0.01%
2018/04/09	0	0.00	1	72.60	72.20	-1	8,039	-0.01%
2018/04/03	4	72.05	0	0.00	72.00	4	7,974	0.05%
2018/04/02	6	72.82	0	0.00	72.80	6	7,947	0.08%
2018/03/30	0	0.00	10	73.04	73.20	-10	8,034	-0.12%
2018/03/29	1	72.70	0	0.00	72.60	1	8,048	0.01%
2018/03/27	2	73.70	0	0.00	73.80	2	7,985	0.03%
2018/03/26	1	72.80	0	0.00	73.50	1	8,013	0.01%
2018/03/23	1	74.10	0	0.00	73.50	1	8,130	0.01%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/20	0	0.00	5	75.00	74.90	-5	8,420	-0.06%
2018/03/16	7	74.53	1	74.20	76.10	6	8,395	0.07%
2018/03/15	2	75.90	1	76.10	76.00	1	8,184	0.01%
2018/03/14	0.3	76.50	0	0.00	76.50	0.3	8,309	0.00%
2018/03/12	0	0.00	3	76.73	77.40	-3	8,568	-0.04%
2018/03/09	3	75.00	0	0.00	75.00	3	8,656	0.03%
2018/03/01	1	74.00	0	0.00	75.00	1	9,440	0.01%
2018/02/23	1	75.40	0	0.00	75.60	1	9,770	0.01%
2018/02/22	3	73.80	0	0.00	73.70	3	9,939	0.03%
2018/02/21	0.1	76.00	10	74.50	76.00	-9.9	9,970	-0.10%
2018/02/12	0.1	73.10	19	73.17	72.30	-18.9	10,052	-0.19%
2018/02/09	19	72.34	1	74.00	73.40	18	10,206	0.18%
2018/02/07	1	73.20	1	75.20	73.60	0	10,332	0.00%
2018/02/06	6	72.57	2	74.00	71.50	4	10,314	0.04%
2018/02/01	11	77.68	0	0.00	77.00	11	10,459	0.11%
2018/01/31	0	0.00	5	79.08	79.00	-5	10,408	-0.05%
2018/01/30	1	79.00	23	80.87	79.90	-22	10,369	-0.21%
2018/01/25	0	0.00	3	78.80	79.00	-3	10,070	-0.03%
2018/01/24	0	0.00	1	77.50	77.60	-1	9,969	-0.01%
2018/01/23	1	78.10	1	78.00	78.00	0	10,000	0.00%
2018/01/22	2	76.10	1	77.00	77.40	1	9,954	0.01%
2018/01/18	4	77.03	5	77.24	76.70	-1	9,823	-0.01%
2018/01/16	1	75.20	1	75.20	75.50	0	9,607	0.00%
2018/01/12	2	74.20	10	74.44	75.10	-8	9,655	-0.08%
2018/01/03	5	72.52	1	72.80	72.60	4	9,580	0.04%
2018/01/02	1	72.00	1	72.10	72.10	0	9,546	0.00%