和碩 (4938)-兆豐-嘉義券商分點個股進出

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
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1664人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和碩 (4938)籌碼相關－兆豐-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/11/22	0	0.00	1.3	98.17	97.60	-1.3	5,544	-0.02%
2024/11/21	0.2	96.00	2	95.70	95.90	-1.9	5,493	-0.03%
2024/11/20	1	97.70	1	98.60	96.00	0	5,477	0.00%
2024/11/19	6.1	97.74	5	98.30	97.80	1.1	5,437	0.02%
2024/11/15	0	0.00	1	96.80	96.70	-1	5,243	-0.02%
2024/11/14	4	95.15	2	94.50	94.40	2	5,232	0.04%
2024/11/13	3	98.27	3	99.03	98.70	0	5,027	0.00%
2024/11/12	3	98.93	2.1	99.32	99.30	0.9	5,025	0.02%
2024/11/11	0	0.00	11	99.27	100.00	-11	5,010	-0.22%
2024/11/08	13	100.81	8	101.31	99.80	5	4,984	0.10%
2024/11/07	5	100.70	0	0.00	101.00	5	5,024	0.10%
2024/11/05	1	100.50	0	0.00	100.50	1	5,047	0.02%
2024/11/04	1	99.60	0	0.00	99.80	1	5,180	0.02%
2024/11/01	0	0.00	1	99.80	100.00	-1	5,359	-0.02%
2024/10/30	1	100.00	0	0.00	99.00	1	5,425	0.02%
2024/10/29	3	101.50	5	101.30	101.00	-2	5,486	-0.04%
2024/10/28	2	102.50	5	103.50	102.50	-3	5,575	-0.05%
2024/10/25	6.1	103.25	2	104.00	103.00	4.1	5,716	0.07%
2024/10/24	5	103.00	8	103.88	103.00	-3	5,763	-0.05%
2024/10/23	5	104.50	0	0.00	103.00	5	5,840	0.09%
2024/10/21	4	104.00	10	104.60	104.00	-6	5,945	-0.10%
2024/10/18	5	104.50	0.1	105.00	104.00	4.9	6,085	0.08%
2024/10/17	5	104.00	5	104.50	105.00	0	6,192	0.00%
2024/10/16	0	0.00	1	104.00	104.50	-1	6,265	-0.02%
2024/10/15	1	102.50	0	0.00	104.00	1	6,287	0.02%
2024/10/14	0.1	101.00	0	0.00	102.00	0.1	6,291	0.00%
2024/10/11	5	100.50	8	101.25	102.50	-3	6,393	-0.05%
2024/10/09	7	101.00	10	101.35	100.50	-3	6,434	-0.05%
2024/10/08	6	100.78	0.1	100.00	99.80	5.9	6,447	0.09%
2024/10/07	4	101.13	3	101.50	102.50	1	6,482	0.02%
2024/10/04	3	101.50	3	102.00	102.00	0	6,556	0.00%
2024/09/26	8	103.25	18	103.78	103.00	-10	7,217	-0.14%
2024/09/25	13	103.12	6	103.75	103.00	7	7,408	0.09%
2024/09/24	8	101.88	11	102.55	103.00	-3	7,713	-0.04%
2024/09/23	12	102.71	8	102.94	102.50	4	8,374	0.05%
2024/09/20	2	104.00	2	103.50	103.00	0	8,633	0.00%
2024/09/19	1	102.50	1	104.00	103.50	0	8,731	0.00%
2024/09/13	2	100.00	2	101.00	101.00	0	9,047	0.00%
2024/09/12	2	100.50	2	100.50	100.50	0	9,169	0.00%
2024/09/10	3	100.50	3	99.80	98.80	0	9,283	0.00%
2024/09/09	0	0.00	3	99.20	100.00	-3	9,384	-0.03%
2024/09/05	3	101.00	3	101.50	99.90	0	9,627	0.00%
2024/09/04	4	98.45	0	0.00	98.50	4	9,723	0.04%
2024/09/03	3	104.00	3	104.50	104.00	0	9,641	0.00%
2024/09/02	3	104.00	4	104.38	103.50	-1	9,735	-0.01%
2024/08/30	3	103.00	6	103.25	102.50	-3	9,896	-0.03%
2024/08/29	7	102.79	3	103.50	103.00	4	10,036	0.04%
2024/08/27	2	103.00	2	104.00	104.00	0	10,644	0.00%
2024/08/21	0	0.00	3	104.50	105.00	-3	11,118	-0.03%
2024/08/20	3	104.50	3	105.50	105.00	0	11,188	0.00%
2024/08/16	12	103.08	9	103.61	104.00	3	11,544	0.03%
2024/08/15	3	103.00	6	103.75	102.50	-3	11,661	-0.03%
2024/08/14	6	102.75	3.2	103.03	103.50	2.8	11,778	0.02%
2024/08/12	6	100.67	6	101.17	102.00	0	11,961	0.00%
2024/08/09	2	97.00	2	99.35	99.50	0	12,006	0.00%
2024/08/08	3	95.23	3	96.00	95.80	0	12,156	0.00%
2024/08/07	2	93.10	2	95.15	96.20	0	12,126	0.00%
2024/08/06	7	92.71	7	92.24	93.00	0	12,211	0.00%
2024/08/05	0	0.00	2	93.25	93.60	-2	12,117	-0.02%
2024/08/02	2	101.00	4	102.00	103.00	-2	11,972	-0.02%
2024/08/01	4	102.50	8.1	103.62	104.50	-4.1	11,900	-0.03%
2024/07/31	5	100.70	4	101.50	100.50	1	11,930	0.01%
2024/07/30	5	100.48	5	100.90	102.00	0	11,903	0.00%
2024/07/26	0.2	103.84	0	0.00	104.50	0.2	11,951	0.00%
2024/07/23	0	0.00	2	105.00	105.00	-2	11,890	-0.02%
2024/07/22	2	104.00	4	104.00	103.50	-2	11,901	-0.02%
2024/07/16	2.1	106.52	4	106.75	106.50	-1.9	11,589	-0.02%
2024/07/15	3	105.50	0	0.00	106.00	3	11,750	0.03%
2024/07/11	0	0.00	3	105.50	105.50	-3	11,777	-0.03%
2024/07/10	3	105.50	4	105.88	105.50	-1	11,984	-0.01%
2024/07/09	11	105.18	11	105.77	104.50	0	12,123	0.00%
2024/07/08	11	104.45	22	105.09	106.00	-11	12,220	-0.09%
2024/07/05	16	104.91	0	0.00	103.50	16	12,201	0.13%
2024/07/04	12	105.38	12	105.88	106.50	0	12,293	0.00%
2024/07/03	6	102.50	5	103.00	103.00	1	12,187	0.01%
2024/07/02	1	104.00	0	0.00	103.50	1	12,208	0.01%
2024/07/01	0.1	106.00	0.1	105.50	104.00	0	12,130	0.00%
2024/06/28	5	103.50	5	104.00	104.50	0	11,999	0.00%
2024/06/27	10.1	103.69	0	0.00	102.50	10.1	11,844	0.09%
2024/06/26	26	114.10	26.1	114.56	114.50	-0.1	11,693	0.00%
2024/06/25	6	114.92	4	115.75	116.00	2	11,828	0.02%
2024/06/24	1	117.00	2	117.75	117.00	-1	11,801	-0.01%
2024/06/21	4.5	118.72	4	119.13	119.00	0.5	12,165	0.00%
2024/06/20	16	119.97	18.1	120.22	120.00	-2.1	12,322	-0.02%
2024/06/19	10	115.00	14	115.64	116.50	-4	12,577	-0.03%
2024/06/18	10	116.75	9	117.11	116.50	1	13,121	0.01%
2024/06/17	2	116.00	2	115.50	116.50	0	14,383	0.00%
2024/06/14	3	115.67	1	116.00	115.50	2	15,338	0.01%
2024/06/13	1	116.50	1.1	114.50	116.50	-0.1	15,439	0.00%
2024/06/06	8	112.25	10	112.60	111.50	-2	15,743	-0.01%
2024/06/05	4	111.63	11	111.00	111.00	-7	15,662	-0.04%
2024/06/04	14	111.71	51	111.27	111.00	-37	15,552	-0.24%
2024/06/03	53.2	112.45	5.3	111.24	111.50	48	15,385	0.31%
2024/05/30	4	103.38	3	104.00	103.50	1	14,835	0.01%
2024/05/29	2	105.00	1	104.50	104.50	1	14,754	0.01%
2024/05/28	1.1	105.00	0	0.00	105.00	1.1	14,637	0.01%
2024/05/27	0	0.00	5	105.00	106.50	-5	14,628	-0.03%
2024/05/24	0.5	105.00	5	106.00	106.00	-4.5	14,517	-0.03%
2024/05/23	3	106.50	4	106.63	106.50	-1	14,405	-0.01%
2024/05/22	1.2	106.47	5	106.60	107.00	-3.8	14,264	-0.03%
2024/05/21	6	102.50	4	104.63	104.50	2	14,142	0.01%
2024/05/20	2	103.00	1	103.50	104.50	1	13,993	0.01%
2024/05/17	0.1	102.50	8	103.00	103.50	-7.9	13,873	-0.06%
2024/05/16	0	0.00	20	101.13	101.50	-20	13,709	-0.15%
2024/05/15	4	100.75	5	101.70	100.50	-1	13,660	-0.01%
2024/05/14	8	101.44	15	101.70	101.00	-7	13,646	-0.05%
2024/05/13	0	0.00	3	99.00	99.40	-3	13,435	-0.02%
2024/05/10	0	0.00	4	99.65	99.50	-4	13,421	-0.03%
2024/05/09	1.1	98.71	4	99.40	98.80	-3	13,368	-0.02%
2024/05/07	4	100.08	2	99.60	99.80	2	13,394	0.01%
2024/05/06	1	99.90	1.2	99.27	99.60	-0.2	13,351	0.00%
2024/05/03	1	97.70	6	97.37	97.10	-5	13,267	-0.04%
2024/05/02	2.1	96.10	1	96.30	96.40	1.1	13,249	0.01%
2024/04/30	2	97.35	3	97.73	97.70	-1	13,446	-0.01%
2024/04/29	0	0.00	2	98.60	98.50	-2	13,451	-0.01%
2024/04/26	3	97.50	1	96.40	97.00	2	13,432	0.01%
2024/04/25	1	95.30	0	0.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	1	96.10	96.70	-1	13,360	-0.01%
2024/04/23	2	94.90	1	96.10	94.70	1	13,435	0.01%
2024/04/22	1	94.00	4	94.73	94.50	-3	13,481	-0.02%
2024/04/19	1	94.80	1	95.30	94.80	0	13,453	0.00%
2024/04/18	3	96.63	2.2	96.90	96.60	0.8	13,250	0.01%
2024/04/17	1.2	96.33	2	95.85	96.40	-0.8	13,289	-0.01%
2024/04/16	1	95.40	6	96.05	95.40	-5	13,217	-0.04%
2024/04/15	10	99.48	4	99.45	98.70	6	12,982	0.05%
2024/04/12	4.2	99.01	0	0.00	98.30	4.2	12,865	0.03%
2024/04/11	12.1	99.53	12	100.48	101.50	0.1	12,727	0.00%
2024/04/10	2	101.75	3.2	101.19	101.00	-1.2	12,741	-0.01%
2024/04/09	4	100.50	31.3	100.07	100.50	-27.3	12,653	-0.22%
2024/04/08	2.2	100.77	5	100.06	101.00	-2.8	12,569	-0.02%
2024/04/03	0.1	97.53	1	98.40	97.40	-0.9	12,409	-0.01%
2024/04/02	30	99.07	1	98.40	98.30	29	12,352	0.23%
2024/04/01	6.4	98.83	1	97.50	97.50	5.4	12,444	0.04%
2024/03/29	3	100.83	65.1	101.94	102.00	-62.1	12,305	-0.50%
2024/03/28	7	98.76	6	99.98	99.70	1	11,794	0.01%
2024/03/27	2	96.70	7	97.17	98.40	-5	11,473	-0.04%
2024/03/26	11	97.48	9	96.94	97.80	2	11,451	0.02%
2024/03/25	22	102.43	22	101.68	101.50	0	11,190	0.00%
2024/03/22	15	102.40	10	101.95	102.00	5	10,988	0.05%
2024/03/21	7.6	102.61	10	102.75	104.50	-2.5	10,738	-0.02%
2024/03/20	73	104.79	24.5	105.38	103.50	48.6	10,139	0.48%
2024/03/19	33	96.65	28.3	95.97	100.00	4.7	8,878	0.05%
2024/03/18	2	90.05	0	0.00	91.00	2	8,004	0.02%
2024/03/14	1	87.80	0	0.00	88.60	1	7,682	0.01%
2024/03/13	0	0.00	8.1	89.85	89.90	-8.1	7,542	-0.11%
2024/03/12	0	0.00	4	86.78	87.50	-4	7,197	-0.06%
2024/03/08	0	0.00	0	85.80	85.30	0	7,116	0.00%
2024/03/07	3	85.53	1	85.10	85.40	2	7,063	0.03%
2024/03/01	0	0.00	1	85.30	84.90	-1	7,078	-0.01%
2024/02/29	1	84.50	2	84.85	85.50	-1	7,042	-0.01%
2024/02/27	0	0.00	10	85.45	84.30	-10	6,954	-0.14%
2024/02/23	0	0.00	2	85.90	85.90	-2	6,926	-0.03%
2024/02/22	1	86.50	3	86.50	86.60	-2	6,984	-0.03%
2024/02/19	1	83.60	1	84.40	84.80	0	7,108	0.00%
2024/02/16	0	0.00	1	84.80	84.70	-1	7,199	-0.01%
2024/02/15	1	83.30	0	0.00	83.70	1	7,308	0.01%
2024/02/01	0	0.00	1	83.80	84.10	-1	7,299	-0.01%
2024/01/31	1	82.70	0	0.00	82.70	1	7,276	0.01%
2024/01/30	1	83.50	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	2	84.20	84.20	-2	7,241	-0.03%
2024/01/26	1	83.30	1	83.90	83.30	0	7,212	0.00%
2024/01/24	13	87.18	1	85.70	86.10	12	7,126	0.17%
2024/01/23	1	82.30	1	82.90	83.50	0	6,876	0.00%
2024/01/22	0	0.00	1	83.80	83.00	-1	6,794	-0.01%
2024/01/19	0	0.00	1	81.70	82.60	-1	6,812	-0.01%
2024/01/18	2	80.65	2	80.75	80.70	0	6,816	0.00%
2024/01/16	0	0.00	1	81.90	81.80	-1	6,705	-0.01%
2024/01/15	2	83.20	0.2	82.80	82.40	1.8	6,637	0.03%
2024/01/12	1	82.90	1	82.90	83.00	0	6,638	0.00%
2024/01/11	3	82.40	2	83.20	82.50	1	6,663	0.02%
2024/01/10	3	83.20	1	83.20	82.90	2	6,595	0.03%
2024/01/09	1	83.70	3	84.03	83.80	-2	6,670	-0.03%
2024/01/08	3	84.47	6	84.48	83.90	-3	6,669	-0.04%
2024/01/05	3.2	84.20	6	84.08	83.90	-2.8	6,640	-0.04%
2024/01/04	1	84.60	2	84.60	84.60	-1	6,633	-0.02%
2024/01/03	1	85.80	0	0.00	85.90	1	6,624	0.02%
2023/12/29	1	86.50	2	87.35	87.30	-1	6,566	-0.02%
2023/12/28	1	89.60	2	88.25	88.20	-1	6,480	-0.02%
2023/12/27	1	89.70	4.3	89.04	89.50	-3.3	6,434	-0.05%
2023/12/26	3	87.23	1	86.90	88.00	2	6,217	0.03%
2023/12/25	0	0.00	1	86.60	86.80	-1	6,146	-0.02%
2023/12/22	1	85.20	0	0.00	85.80	1	6,086	0.02%
2023/12/21	2	84.95	0	0.00	85.90	2	5,982	0.03%
2023/12/20	1	85.40	7	85.61	86.50	-6	5,833	-0.10%
2023/12/19	1	84.80	3	84.53	85.00	-2	5,606	-0.04%
2023/12/15	1	84.70	0	0.00	84.50	1	5,391	0.02%
2023/12/14	0.2	84.50	0	0.00	85.50	0.2	5,312	0.00%
2023/12/13	1	84.60	1	83.70	84.80	0	5,223	0.00%
2023/12/11	0	0.00	5	82.12	82.50	-5	5,183	-0.10%
2023/12/05	0	0.00	1	80.30	80.80	-1	5,343	-0.02%
2023/12/04	0	0.00	1	80.60	80.90	-1	5,339	-0.02%
2023/11/30	1	81.30	0	0.00	81.20	1	5,375	0.02%
2023/11/29	1	81.60	1	81.40	81.70	0	5,281	0.00%
2023/11/22	0	0.00	2	81.20	81.00	-2	5,469	-0.04%
2023/11/21	1	81.10	0	0.00	81.90	1	5,630	0.02%
2023/11/20	0	0.00	1	80.90	81.10	-1	5,878	-0.02%
2023/11/17	1	80.10	1	80.00	80.80	0	5,985	0.00%
2023/11/16	2	79.90	3.6	79.74	80.00	-1.6	5,989	-0.03%
2023/11/15	1	79.70	12	79.76	80.00	-11	6,078	-0.18%
2023/11/14	1	79.50	2	79.25	79.50	-1	6,138	-0.02%
2023/11/13	1	77.50	1	77.90	77.90	0	6,124	0.00%
2023/11/10	4	77.58	4	78.18	78.30	0	6,225	0.00%
2023/11/09	0	0.00	1	78.10	78.00	-1	6,305	-0.02%
2023/11/02	1	77.20	0	0.00	77.20	1	6,767	0.01%
2023/11/01	0	0.00	2	77.00	76.90	-2	6,838	-0.03%
2023/10/26	0	0.00	1	76.30	76.40	-1	7,180	-0.01%
2023/10/20	1	75.30	1	75.80	76.00	0	7,910	0.00%
2023/10/19	0	0.00	2	76.40	76.60	-2	8,293	-0.02%
2023/10/18	1	76.30	1	76.90	76.90	0	8,554	0.00%
2023/10/13	0	0.00	1	78.70	77.90	-1	11,707	-0.01%
2023/10/11	0	0.00	1	78.50	78.10	-1	12,236	-0.01%
2023/10/06	0	0.00	1	77.70	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	1	77.00	77.70	-1	12,401	-0.01%
2023/10/04	0	0.00	1	76.20	76.20	-1	12,360	-0.01%
2023/09/22	0	0.00	1	77.00	77.00	-1	13,190	-0.01%
2023/09/20	0	0.00	1	77.20	77.00	-1	13,295	-0.01%
2023/09/19	1	77.50	0	0.00	77.20	1	13,334	0.01%
2023/09/14	0	0.00	1	77.60	77.50	-1	13,389	-0.01%
2023/09/13	0	0.00	1	76.90	76.80	-1	13,514	-0.01%
2023/09/06	0	0.00	1	78.00	77.80	-1	14,359	-0.01%
2023/09/05	1	77.00	0	0.00	77.70	1	14,400	0.01%
2023/09/04	0	0.00	3	77.10	77.30	-3	14,516	-0.02%
2023/09/01	1	77.70	0	0.00	77.70	1	14,570	0.01%
2023/08/29	0	0.00	1	78.00	78.30	-1	14,915	-0.01%
2023/08/28	2	78.90	0	0.00	78.70	2	14,904	0.01%
2023/08/25	1	78.90	2	79.20	78.90	-1	14,987	-0.01%
2023/08/24	6.2	79.64	9	79.79	80.10	-2.9	14,881	-0.02%
2023/08/23	14	78.53	12	78.57	78.70	2	14,565	0.01%
2023/08/21	0	0.00	4.8	77.52	76.70	-4.8	14,343	-0.03%
2023/08/18	1	78.00	3	77.37	76.90	-2	14,225	-0.01%
2023/08/17	7	76.41	5	76.88	77.30	2	14,094	0.01%
2023/08/16	2	76.45	1	77.00	77.40	1	13,978	0.01%
2023/08/15	1	76.40	0	0.00	76.60	1	13,908	0.01%
2023/08/14	3	74.67	3	75.57	75.50	0	13,846	0.00%
2023/08/11	2	76.30	1	76.80	76.20	1	13,859	0.01%
2023/08/10	3	75.57	1	76.30	76.10	2	13,824	0.01%
2023/08/09	8	78.01	5	78.38	78.40	3	13,609	0.02%
2023/08/08	3	76.87	5	77.60	77.50	-2	13,510	-0.01%
2023/08/07	4	76.93	1	77.30	76.70	3	13,417	0.02%
2023/08/04	0	0.00	2	76.15	76.70	-2	13,310	-0.02%
2023/08/02	1.2	76.69	2	76.20	75.80	-0.8	13,195	-0.01%
2023/08/01	3	75.87	0	0.00	76.20	3	13,033	0.02%
2023/07/31	4	77.50	4	76.05	76.40	0	12,942	0.00%
2023/07/28	3	78.17	9.1	78.27	78.70	-6.1	12,711	-0.05%
2023/07/27	5	78.38	2	77.70	77.50	3	12,594	0.02%
2023/07/26	10	79.02	9	78.68	78.80	1	12,450	0.01%
2023/07/25	9	80.93	9	80.63	80.20	0	12,303	0.00%
2023/07/24	2	79.10	4	79.38	78.80	-2	11,989	-0.02%
2023/07/21	6.6	76.22	3	76.80	76.60	3.6	11,653	0.03%
2023/07/20	3	76.70	3	76.67	76.10	0	11,433	0.00%
2023/07/19	17	79.39	13	79.26	76.80	4	11,091	0.04%
2023/07/18	123.2	88.31	55.1	87.09	84.20	68.2	10,245	0.67%	大買/
2023/07/17	4	79.80	13	80.15	81.90	-9	8,199	-0.11%
2023/07/13	11	75.67	2	73.90	74.20	9	7,601	0.12%
2023/07/12	1	71.70	2.1	72.25	72.10	-1.1	7,436	-0.01%
2023/07/11	0	0.00	1	70.70	71.50	-1	7,381	-0.01%
2023/07/10	1	70.20	0	0.00	69.90	1	7,371	0.01%
2023/07/07	1	69.70	1	70.30	70.50	0	7,383	0.00%
2023/07/06	1	70.90	1	70.90	70.70	0	7,363	0.00%
2023/07/05	1	71.70	0	0.00	71.50	1	7,229	0.01%
2023/07/04	4	72.50	4	73.75	72.20	0	7,130	0.00%
2023/07/03	4	76.18	3	76.20	76.00	1	6,909	0.01%
2023/06/30	1	74.90	1	75.00	74.80	0	6,771	0.00%
2023/06/29	1	75.30	2	75.50	75.10	-1	6,656	-0.02%
2023/06/27	5	74.36	0	0.00	74.70	5	6,554	0.08%
2023/06/26	2	76.20	0	0.00	75.30	2	6,478	0.03%
2023/06/21	0	0.00	6	76.60	77.00	-6	6,359	-0.09%
2023/06/20	3	76.50	0	0.00	76.40	3	6,345	0.05%
2023/06/19	4	77.45	0	0.00	77.10	4	6,266	0.06%
2023/06/16	2	80.15	5	80.26	79.30	-3	6,128	-0.05%
2023/06/15	1	79.30	4	79.45	79.40	-3	5,369	-0.06%
2023/06/13	3	78.10	4	78.10	78.00	-1	5,214	-0.02%
2023/06/12	2	77.70	0	0.00	77.60	2	5,273	0.04%
2023/06/09	1	78.10	12	78.12	78.10	-11	5,217	-0.21%
2023/06/07	1	78.20	0.2	77.60	78.20	0.8	5,067	0.02%
2023/06/06	0	0.00	5	78.00	77.50	-5	4,999	-0.10%
2023/06/02	1	76.30	4	76.65	77.10	-3	4,767	-0.06%
2023/06/01	1	75.20	1	74.80	75.70	0	4,541	0.00%
2023/05/31	0	0.00	4	75.73	75.30	-4	4,480	-0.09%
2023/05/30	2	74.80	5	75.00	75.00	-3	4,343	-0.07%
2023/05/29	1	74.70	0	0.00	74.70	1	4,292	0.02%
2023/05/26	1	74.50	4	74.10	74.50	-3	4,279	-0.07%
2023/05/25	0	0.00	1	73.60	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	5	73.10	73.50	-5	4,171	-0.12%
2023/05/22	0	0.00	1	73.50	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	1	73.10	73.20	-1	4,072	-0.02%
2023/05/18	1	72.60	0	0.00	72.40	1	3,997	0.03%
2023/05/12	2	69.65	0	0.00	69.70	2	3,871	0.05%
2023/05/11	0	0.00	1	70.80	70.70	-1	3,826	-0.03%
2023/05/09	0	0.00	0.2	70.40	70.50	-0.2	3,837	-0.01%
2023/04/24	0	0.00	0	69.70	69.70	0	3,855	0.00%
2023/04/12	0	0.00	1	70.70	70.60	-1	3,635	-0.03%
2023/04/11	1	70.10	0	0.00	70.40	1	3,604	0.03%
2023/04/06	0	0.00	5	70.42	70.50	-5	3,537	-0.14%
2023/03/22	0	0.00	1	69.40	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	2	69.00	69.30	-2	4,771	-0.04%
2023/03/20	0	0.00	1	68.30	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	26	68.00	67.90	-26	4,828	-0.54%
2023/03/16	0	0.00	1	67.10	67.40	-1	4,805	-0.02%
2023/03/15	30	66.84	0	0.00	66.60	30	4,826	0.62%
2023/03/13	1	68.10	0	0.00	69.40	1	4,759	0.02%
2023/03/10	1	68.70	0.1	68.94	69.00	0.9	4,742	0.02%
2023/03/07	0	0.00	28	69.69	69.90	-28	4,838	-0.58%
2023/03/01	0	0.00	1	68.00	68.00	-1	4,827	-0.02%
2023/02/23	0	0.00	1	68.20	68.50	-1	4,810	-0.02%
2023/02/20	0	0.00	1	67.70	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	2	67.40	67.50	-2	4,942	-0.04%
2023/02/09	0	0.00	4	66.50	66.50	-4	5,098	-0.08%
2023/02/08	1	66.20	0	0.00	66.20	1	5,142	0.02%
2023/02/06	0	0.00	5	65.80	66.10	-5	5,186	-0.10%
2023/02/03	0	0.00	1	65.40	65.40	-1	5,143	-0.02%
2023/01/30	0	0.00	2	65.70	65.60	-2	5,172	-0.04%
2023/01/09	0	0.00	1	64.80	64.80	-1	5,566	-0.02%
2022/12/29	0	0.00	1	63.80	63.80	-1	5,728	-0.02%
2022/12/23	1	63.50	1	64.20	64.20	0	5,962	0.00%
2022/12/22	0	0.00	1.2	64.03	64.00	-1.2	6,001	-0.02%
2022/12/21	0	0.00	1	63.20	63.70	-1	5,819	-0.02%
2022/12/16	1	62.10	26	62.98	64.00	-25	5,185	-0.48%
2022/12/15	0	0.00	1	63.50	63.50	-1	5,006	-0.02%
2022/12/14	0	0.00	2	63.70	63.30	-2	5,077	-0.04%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/06	5	62.60	1	62.90	63.80	4	5,406	0.07%
2022/12/05	0	0.00	1	62.60	63.50	-1	5,390	-0.02%
2022/12/02	0	0.00	2	61.80	61.90	-2	5,361	-0.04%
2022/12/01	9	61.30	0	0.00	61.70	9	5,372	0.17%
2022/11/30	0	0.00	1	61.50	62.00	-1	5,351	-0.02%
2022/11/28	0	0.00	3	60.50	60.70	-3	5,446	-0.06%
2022/11/24	0	0.00	3	59.87	60.20	-3	5,506	-0.05%
2022/11/23	2	59.20	0	0.00	59.20	2	5,519	0.04%
2022/11/22	2	58.95	0	0.00	59.30	2	5,533	0.04%
2022/11/21	4	59.35	0	0.00	59.40	4	5,504	0.07%
2022/11/18	0	0.00	5	60.10	60.30	-5	5,487	-0.09%
2022/11/17	7	60.11	2	60.35	60.30	5	5,470	0.09%
2022/11/16	10.1	60.30	10	60.50	60.40	0.1	5,481	0.00%
2022/11/14	4	59.60	5	60.22	60.40	-1	5,454	-0.02%
2022/11/11	3	60.00	6.2	59.89	60.00	-3.2	5,398	-0.06%
2022/11/10	0	0.00	0.7	58.73	58.70	-0.7	5,312	-0.01%
2022/11/09	0	0.00	0.3	58.45	58.40	-0.3	5,356	-0.01%
2022/11/08	4	57.50	4.1	58.00	58.10	-0.1	5,399	0.00%
2022/11/07	0	0.00	0.2	57.53	57.70	-0.2	5,423	0.00%
2022/11/03	1.1	56.52	0	0.00	56.40	1.1	5,432	0.02%
2022/11/02	0.3	58.15	0	0.00	57.50	0.3	5,429	0.01%
2022/11/01	1	58.20	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	0.00	10.3	58.72	59.00	-10.3	5,488	-0.19%
2022/10/28	0	0.00	1	57.20	56.70	-1	5,441	-0.02%
2022/10/27	0.1	56.70	0	0.00	56.70	0.1	5,454	0.00%
2022/10/25	11	56.37	1	56.70	56.20	10	5,495	0.18%
2022/10/24	0	0.00	0.1	57.00	56.90	-0.1	5,554	0.00%
2022/10/21	1	55.50	1	56.20	56.00	0	5,546	0.00%
2022/10/20	2	55.35	1	55.70	55.90	1	5,525	0.02%
2022/10/19	2	56.55	1	57.00	56.70	1	5,397	0.02%
2022/10/18	0.2	56.75	0	0.00	56.60	0.2	5,355	0.00%
2022/10/17	0	0.00	1	57.80	57.60	-1	5,312	-0.02%
2022/10/07	0.3	58.83	0	0.00	58.20	0.3	5,426	0.01%
2022/10/05	0	0.00	0.2	59.60	59.30	-0.2	5,456	0.00%
2022/10/03	0.1	57.90	0	0.00	57.50	0.1	5,383	0.00%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/23	3.3	60.57	1	60.50	60.40	2.3	5,451	0.04%
2022/09/22	11	61.37	0	0.00	61.50	11	5,844	0.19%
2022/09/16	3	63.10	0	0.00	63.50	3	5,743	0.05%
2022/09/15	1	63.90	0	0.00	63.70	1	5,614	0.02%
2022/09/14	5	63.82	0	0.00	63.40	5	5,603	0.09%
2022/09/08	0	0.00	0.2	64.70	63.70	-0.2	5,677	0.00%
2022/09/06	0.1	64.60	0	0.00	64.50	0.1	5,681	0.00%
2022/09/05	0	0.00	11	64.13	64.50	-11	5,657	-0.19%
2022/08/29	0	0.00	0.1	63.60	63.30	-0.1	5,527	0.00%
2022/08/26	0	0.00	4	64.30	64.20	-4	5,538	-0.07%
2022/08/25	0	0.00	0	64.50	63.80	0	5,583	0.00%
2022/08/24	0	0.00	0.1	64.10	63.60	-0.1	5,601	0.00%
2022/08/23	0	0.00	0.8	64.51	64.20	-0.8	5,806	-0.01%
2022/08/22	0	0.00	2.5	64.10	64.20	-2.5	5,821	-0.04%
2022/08/19	0	0.00	1.2	63.23	63.00	-1.2	5,807	-0.02%
2022/08/18	0	0.00	0.2	63.00	63.00	-0.2	5,827	0.00%
2022/08/17	0	0.00	2.2	62.53	62.80	-2.2	5,857	-0.04%
2022/08/16	2	62.30	12	62.30	62.20	-10	5,858	-0.17%
2022/08/15	3	63.13	0	0.00	63.00	3	5,812	0.05%
2022/08/12	0	0.00	1	64.80	64.50	-1	5,768	-0.02%
2022/08/11	0.1	63.80	0	0.00	63.70	0.1	5,763	0.00%
2022/08/05	1	62.00	0	0.00	62.00	1	6,189	0.02%
2022/08/03	0	0.00	4	63.00	63.10	-4	6,229	-0.06%
2022/08/01	0	0.00	1	62.40	62.30	-1	6,214	-0.02%
2022/07/27	0.7	61.00	0	0.00	61.60	0.7	6,113	0.01%
2022/07/20	2	59.15	0	0.00	59.40	2	6,235	0.03%
2022/07/13	0	0.00	0.3	58.16	57.70	-0.3	6,420	0.00%
2022/07/12	1	56.30	0	0.00	56.70	1	6,400	0.02%
2022/07/11	0.1	57.30	0	0.00	57.40	0.1	6,416	0.00%
2022/07/08	1.2	56.64	0	0.00	57.40	1.2	6,420	0.02%
2022/07/07	0	0.00	1	56.40	56.70	-1	6,437	-0.02%
2022/07/05	10	56.05	0	0.00	56.40	10	6,465	0.15%
2022/07/04	3	56.43	1	57.10	55.70	2	6,456	0.03%
2022/07/01	4.1	57.47	3	57.80	57.10	1.1	6,479	0.02%
2022/06/30	17.1	59.20	0	0.00	57.00	17.1	6,414	0.27%
2022/06/29	5	67.44	2	67.55	66.80	3	6,015	0.05%
2022/06/28	1	68.70	1	68.60	68.20	0	5,905	0.00%
2022/06/23	1	67.80	0	0.00	67.50	1	5,895	0.02%
2022/06/21	1	68.50	1	69.00	69.10	0	6,024	0.00%
2022/06/20	3	69.40	3	69.13	68.30	0	6,034	0.00%
2022/06/17	1	68.30	1	68.30	69.90	0	6,074	0.00%
2022/06/14	1	68.00	1	68.90	68.60	0	6,481	0.00%
2022/06/13	1	68.00	1	68.60	68.70	0	6,625	0.00%
2022/06/08	0	0.00	5	69.70	69.20	-5	7,116	-0.07%
2022/06/07	0	0.00	5	69.30	69.20	-5	7,129	-0.07%
2022/06/02	2	68.90	0	0.00	68.90	2	7,250	0.03%
2022/06/01	0	0.00	5	69.40	69.20	-5	7,348	-0.07%
2022/05/30	0	0.00	5	68.30	68.30	-5	7,147	-0.07%
2022/05/26	0	0.00	0.1	66.46	65.90	-0.1	7,201	0.00%
2022/05/25	0	0.00	0.2	66.07	65.90	-0.2	7,231	0.00%
2022/05/23	0.4	65.60	0	0.00	65.30	0.4	7,278	0.01%
2022/05/18	1	65.20	1	65.30	65.20	0	7,214	0.00%
2022/05/17	0.2	65.09	3	64.73	64.50	-2.8	7,177	-0.04%
2022/05/13	16	64.69	2.5	66.48	64.60	13.5	7,048	0.19%
2022/05/12	0	0.00	0.2	68.57	67.70	-0.2	6,802	0.00%
2022/05/10	0	0.00	1.1	69.64	69.70	-1.1	6,755	-0.02%
2022/05/06	1	69.90	1	70.30	70.60	0	6,771	0.00%
2022/05/05	0	0.00	5.4	70.71	70.90	-5.4	6,821	-0.08%
2022/04/29	0	0.00	1	70.20	70.30	-1	6,988	-0.01%
2022/04/28	5	69.16	0	0.00	69.40	5	7,031	0.07%
2022/04/27	1.4	69.93	0	0.00	69.90	1.4	6,982	0.02%
2022/04/26	0	0.00	1.4	71.44	71.30	-1.4	7,134	-0.02%
2022/04/25	1.4	70.20	0	0.00	70.50	1.4	7,315	0.02%
2022/04/22	1	70.90	1	71.30	72.00	0	7,200	0.00%
2022/04/21	0	0.00	1.4	71.43	71.90	-1.4	7,147	-0.02%
2022/04/20	0.7	70.94	1	71.10	70.70	-0.3	7,091	0.00%
2022/04/19	1	70.30	0	0.00	70.00	1	6,993	0.01%
2022/04/18	4	70.13	3	70.40	70.50	1	7,016	0.01%
2022/04/15	7	70.44	1	70.70	70.30	6	7,000	0.09%
2022/04/12	2	71.20	2	71.30	71.00	0	7,071	0.00%
2022/04/11	11.3	70.90	0	0.00	70.80	11.3	7,046	0.16%
2022/04/08	7	71.30	5	71.48	71.60	2	7,041	0.03%
2022/04/07	1	71.00	1	71.40	71.10	0	7,028	0.00%
2022/04/01	1	71.90	1	72.30	72.50	0	6,933	0.00%
2022/03/31	5	72.10	0	0.00	72.40	5	6,919	0.07%
2022/03/29	0	0.00	1	72.90	72.80	-1	6,864	-0.01%
2022/03/23	0	0.00	1	72.60	73.00	-1	6,702	-0.01%
2022/03/22	2	72.10	6	71.92	72.80	-4	6,628	-0.06%
2022/03/21	0.1	71.80	0	0.00	71.90	0.1	6,518	0.00%
2022/03/17	0.5	72.30	2	72.70	72.90	-1.5	6,112	-0.02%
2022/03/16	0	0.00	11.1	71.64	72.10	-11.1	5,956	-0.19%
2022/03/15	0	0.00	19	71.36	71.60	-19	5,852	-0.32%
2022/03/14	0	0.00	15.4	70.93	71.60	-15.4	5,755	-0.27%
2022/03/11	8	70.49	1	70.80	70.40	7	5,584	0.13%
2022/03/10	0	0.00	5	69.60	69.60	-5	5,413	-0.09%
2022/03/09	2	68.55	0	0.00	68.90	2	5,413	0.04%
2022/03/08	0	0.00	5	68.58	68.60	-5	5,452	-0.09%
2022/03/07	2	67.60	0	0.00	67.60	2	5,354	0.04%
2022/03/02	5	69.90	0	0.00	69.90	5	5,409	0.09%
2022/03/01	1	69.80	2	70.20	70.30	-1	5,422	-0.02%
2022/02/25	1	68.70	3	69.03	69.10	-2	5,328	-0.04%
2022/02/24	2	69.10	6	68.68	69.00	-4	5,286	-0.08%
2022/02/22	1	69.30	3	69.10	69.60	-2	5,238	-0.04%
2022/02/17	0	0.00	1	70.00	70.30	-1	5,349	-0.02%
2022/02/15	1.1	69.32	0	0.00	69.10	1.1	5,457	0.02%
2022/02/14	0	0.00	3	70.00	69.60	-3	5,494	-0.05%
2022/02/10	2	70.40	2	70.80	70.80	0	5,540	0.00%
2022/02/08	0.1	69.50	0	0.00	69.70	0.1	5,456	0.00%
2022/02/07	5	69.06	2	68.85	69.60	3	5,471	0.05%
2022/01/26	2	69.65	3	69.77	69.30	-1	5,489	-0.02%
2022/01/25	8	69.75	6	69.70	69.90	2	5,829	0.03%
2022/01/24	0.1	69.80	12	70.23	70.80	-11.9	5,792	-0.21%
2022/01/21	10	70.00	0	0.00	70.40	10	5,745	0.17%
2022/01/20	0	0.00	6	70.72	70.90	-6	5,651	-0.11%
2022/01/19	0	0.00	15.1	70.63	71.00	-15.1	5,613	-0.27%
2022/01/18	0	0.00	16.4	70.23	70.40	-16.4	5,451	-0.30%
2022/01/14	0	0.00	5	69.40	69.00	-5	5,171	-0.10%
2022/01/13	5	69.00	0	0.00	69.30	5	5,198	0.10%
2022/01/12	9	68.90	1	69.00	69.30	8	5,218	0.15%
2022/01/11	1	68.70	7	68.97	69.10	-6	5,242	-0.11%
2022/01/10	1	68.50	0	0.00	68.80	1	5,236	0.02%
2022/01/07	0	0.00	2.9	68.94	69.10	-2.9	5,255	-0.06%
2022/01/04	9	68.17	0	0.00	68.30	9	5,251	0.17%
2022/01/03	27	69.09	5.3	69.39	68.90	21.7	5,199	0.42%
2021/12/30	1	69.00	0	0.00	69.10	1	5,216	0.02%
2021/12/29	1	69.40	5	69.24	69.30	-4	5,230	-0.08%
2021/12/28	1	68.80	0.5	69.12	69.40	0.5	5,246	0.01%
2021/12/23	2	68.70	3	68.60	68.70	-1	5,275	-0.02%
2021/12/22	0	0.00	1	68.50	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	1	68.40	68.70	-1	5,306	-0.02%
2021/12/17	0	0.00	2.2	68.11	68.20	-2.2	5,402	-0.04%
2021/12/16	0	0.00	3	67.70	67.90	-3	5,404	-0.06%
2021/12/15	1	67.20	1	67.60	67.70	0	5,462	0.00%
2021/12/13	0	0.00	10	67.90	67.40	-10	5,502	-0.18%
2021/12/09	10	67.80	2	67.75	68.00	8	5,482	0.15%
2021/12/08	0	0.00	1	66.90	67.10	-1	5,438	-0.02%
2021/12/06	2	66.85	2	66.90	66.90	0	5,381	0.00%
2021/12/03	1	66.30	2	66.60	66.40	-1	5,382	-0.02%
2021/12/02	3	66.47	0	0.00	66.40	3	5,331	0.06%
2021/12/01	1	66.50	1	66.90	66.90	0	5,259	0.00%
2021/11/30	2.1	67.01	3	67.00	66.60	-0.9	5,250	-0.02%
2021/11/29	8	66.71	0	0.00	67.00	8	5,112	0.16%
2021/11/25	4	67.70	2	68.05	67.80	2	5,201	0.04%
2021/11/24	1	68.10	3	68.50	68.10	-2	5,184	-0.04%
2021/11/23	0	0.00	2	68.40	68.30	-2	5,190	-0.04%
2021/11/22	3	68.40	4	68.55	68.20	-1	5,195	-0.02%
2021/11/19	1.5	68.13	0	0.00	68.10	1.5	5,249	0.03%
2021/11/18	0	0.00	1	68.10	68.30	-1	5,245	-0.02%
2021/11/17	2	68.10	6	68.80	68.00	-4	5,224	-0.08%
2021/11/16	4	68.25	1	68.30	68.40	3	5,203	0.06%
2021/11/15	3	67.87	2	68.25	68.00	1	5,251	0.02%
2021/11/12	1	67.00	0	0.00	67.70	1	5,276	0.02%
2021/11/11	1	67.80	0	0.00	67.90	1	5,244	0.02%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/09	1	68.20	2	68.20	69.00	-1	5,375	-0.02%
2021/11/05	0	0.00	5	68.60	69.00	-5	5,496	-0.09%
2021/11/04	6	69.15	3	69.33	69.30	3	5,483	0.05%
2021/11/03	0	0.00	0.4	69.50	69.50	-0.4	5,504	-0.01%
2021/11/02	9	70.36	14	69.99	69.30	-5	5,477	-0.09%
2021/11/01	1	67.50	0	0.00	68.10	1	5,329	0.02%
2021/10/27	1	67.60	0	0.00	67.70	1	5,372	0.02%
2021/10/25	1	67.10	2	67.20	67.10	-1	5,456	-0.02%
2021/10/22	0	67.40	0	0.00	67.40	0	5,540	0.00%
2021/10/21	2	67.65	1	67.70	67.40	1	5,629	0.02%
2021/10/20	1	67.90	2	68.00	67.80	-1	5,599	-0.02%
2021/10/19	1	67.80	7	68.00	67.90	-6	5,613	-0.11%
2021/10/18	0	0.00	5	67.88	67.80	-5	5,644	-0.09%
2021/10/13	1	67.80	3	67.73	67.80	-2	5,744	-0.03%
2021/10/12	0	0.00	8	67.63	67.70	-8	5,787	-0.14%
2021/10/08	1	66.90	0	0.00	66.80	1	5,786	0.02%
2021/10/05	0	0.00	2	66.40	66.40	-2	6,142	-0.03%
2021/10/04	1	66.30	2	66.40	66.10	-1	6,293	-0.02%
2021/10/01	8	66.40	8	66.00	66.00	0	6,320	0.00%
2021/09/30	1	65.80	2	66.55	67.00	-1	6,337	-0.02%
2021/09/29	3	65.57	0	0.00	65.80	3	6,376	0.05%
2021/09/28	14	66.47	8	66.70	66.50	6	6,517	0.09%
2021/09/24	9	66.90	14	67.25	67.10	-5	6,925	-0.07%
2021/09/23	2	65.70	1	66.20	66.10	1	7,370	0.01%
2021/09/22	0	0.00	1	65.60	65.60	-1	7,624	-0.01%
2021/09/17	0.1	65.10	0	0.00	64.70	0.1	7,717	0.00%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/10	0	0.00	0.7	64.94	65.00	-0.7	8,303	-0.01%
2021/09/08	1	64.50	0	0.00	64.40	1	8,506	0.01%
2021/09/06	0	0.00	11	65.56	65.30	-11	8,622	-0.13%
2021/09/03	1	65.00	0	0.00	65.30	1	8,711	0.01%
2021/09/01	10	64.90	9	65.20	64.90	1	8,760	0.01%
2021/08/31	9	64.90	1	64.80	64.80	8	8,750	0.09%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	2	64.55	0	0.00	64.60	2	8,732	0.02%
2021/08/25	2	64.35	1	64.30	64.30	1	8,778	0.01%
2021/08/23	1	64.41	0	0.00	64.50	1	8,846	0.01%
2021/08/19	5	64.34	0	0.00	64.50	5	9,122	0.05%
2021/08/18	3.1	64.11	0	0.00	64.10	3.1	9,144	0.03%
2021/08/17	3.1	64.34	1	64.40	64.50	2.1	9,221	0.02%
2021/08/16	0	65.00	7	64.90	64.50	-7	9,212	-0.08%
2021/08/13	3	66.13	2	65.60	65.70	1	9,230	0.01%
2021/08/12	4.1	66.77	0	0.00	66.60	4.1	9,300	0.04%
2021/08/11	3	67.93	1	68.20	67.80	2	9,333	0.02%
2021/08/10	2	67.40	2	67.70	68.00	0	9,357	0.00%
2021/08/09	1	67.50	2	67.60	67.50	-1	9,527	-0.01%
2021/08/06	4	68.38	3	68.67	68.30	1	9,564	0.01%
2021/08/05	11.2	68.53	14	68.69	68.80	-2.8	9,788	-0.03%
2021/08/03	1.1	67.01	0	0.00	67.10	1.1	10,434	0.01%
2021/08/02	5	67.00	0	0.00	67.10	5	10,492	0.05%
2021/07/30	1	67.01	2	66.90	67.30	-1	10,571	-0.01%
2021/07/28	1	67.90	0	0.00	67.80	1	10,891	0.01%
2021/07/27	16	67.53	9	67.86	68.00	7	11,112	0.06%
2021/07/26	5	66.86	0	0.00	66.90	5	11,257	0.04%
2021/07/23	1	67.20	0	0.00	66.80	1	11,392	0.01%
2021/07/21	4	67.28	202	66.90	67.20	-198	11,550	-1.71%	大賣/鉅額交易
2021/07/20	1.5	67.50	20	67.60	67.20	-18.5	11,656	-0.16%
2021/07/19	1	67.40	30	67.60	67.90	-29	11,774	-0.25%
2021/07/13	2	67.90	0	0.00	68.00	2	12,488	0.02%
2021/07/12	1.5	66.97	3	67.17	66.90	-1.5	12,472	-0.01%
2021/07/09	24.2	67.61	1	67.60	67.60	23.2	12,388	0.19%
2021/07/08	9	68.17	4	68.33	68.10	5	12,472	0.04%
2021/07/07	15	68.00	0	0.00	68.30	15	12,569	0.12%
2021/07/06	3	68.10	0	0.00	68.30	3	12,718	0.02%
2021/07/05	7	67.99	12	68.33	68.70	-5	12,813	-0.04%
2021/07/02	12	67.90	5	67.90	68.00	7	12,858	0.05%
2021/07/01	29.3	68.50	5	68.22	68.30	24.3	12,921	0.19%
2021/06/30	5.3	68.85	2	68.80	68.80	3.3	12,878	0.03%
2021/06/29	7	73.70	30	73.78	73.70	-23	12,478	-0.18%
2021/06/28	3	74.10	2.1	74.17	74.00	0.9	12,325	0.01%
2021/06/25	2	74.50	2	74.80	74.50	0	12,356	0.00%
2021/06/24	0	0.00	5	74.90	74.50	-5	12,490	-0.04%
2021/06/23	0.2	74.50	0	0.00	74.60	0.2	13,119	0.00%
2021/06/22	0	0.00	3.3	74.55	74.30	-3.3	13,325	-0.02%
2021/06/18	3.8	74.52	3	74.63	74.70	0.8	13,457	0.01%
2021/06/17	0	0.00	3	73.80	74.00	-3	13,494	-0.02%
2021/06/16	3	73.80	3	73.60	73.80	0	13,793	0.00%
2021/06/11	1	72.50	0	0.00	72.30	1	14,259	0.01%
2021/06/09	5	73.00	0	0.00	72.70	5	14,498	0.03%
2021/06/08	0	0.00	3	73.33	73.50	-3	14,816	-0.02%
2021/06/07	4	73.10	5	73.00	72.90	-1	15,404	-0.01%
2021/06/04	2	73.45	2	73.45	73.40	0	15,470	0.00%
2021/06/03	3	73.47	0	0.00	73.50	3	15,584	0.02%
2021/06/02	6.3	73.47	4	73.40	73.60	2.3	15,739	0.01%
2021/06/01	2	73.50	1.9	73.50	73.80	0.1	15,892	0.00%
2021/05/31	0.9	73.00	12	73.36	73.50	-11.1	15,999	-0.07%
2021/05/28	0	0.00	1.5	73.27	73.20	-1.5	16,099	-0.01%
2021/05/27	4	72.50	0	0.00	73.20	4	16,226	0.02%
2021/05/25	3.1	72.70	3	73.10	72.90	0.1	16,687	0.00%
2021/05/24	0	0.00	6	72.28	72.70	-6	16,815	-0.04%
2021/05/21	11	72.32	2	72.95	72.50	9	16,964	0.05%
2021/05/20	1	72.10	5	72.14	72.10	-4	17,089	-0.02%
2021/05/19	8	70.81	12	70.86	71.50	-4	17,153	-0.02%
2021/05/18	12	69.64	2	69.90	70.20	10	17,358	0.06%
2021/05/17	1.1	68.53	11	68.80	68.40	-9.9	17,964	-0.06%
2021/05/13	3	70.57	1	70.30	70.10	2	18,054	0.01%
2021/05/12	16	70.63	27.1	70.20	71.10	-11.1	17,959	-0.06%
2021/05/11	3	69.73	4.4	69.96	69.30	-1.4	17,558	-0.01%
2021/05/07	2	70.65	2	71.00	71.10	0	18,197	0.00%
2021/05/06	6	70.30	2	70.35	69.70	4	19,274	0.02%
2021/05/05	4.2	71.23	3	71.33	70.80	1.2	19,804	0.01%
2021/05/04	4	71.35	2	71.20	71.50	2	20,037	0.01%
2021/05/03	3	72.73	7	72.47	72.20	-4	20,055	-0.02%
2021/04/29	4.5	73.83	1	74.20	73.60	3.5	20,347	0.02%
2021/04/28	2	73.55	6	73.83	73.60	-4	20,672	-0.02%
2021/04/27	3.1	73.17	0	0.00	73.30	3.1	21,355	0.01%
2021/04/26	7	73.89	1	73.60	73.60	6	21,679	0.03%
2021/04/23	12	74.07	7	74.23	73.90	5	22,419	0.02%
2021/04/22	8	74.98	24	74.61	74.10	-16	24,604	-0.07%
2021/04/21	2	73.95	11	73.94	74.30	-9	25,484	-0.04%
2021/04/20	15.1	73.57	5	73.86	74.00	10.1	26,144	0.04%
2021/04/19	3	73.77	3	73.77	73.80	0	26,288	0.00%
2021/04/16	6	73.25	9	73.54	73.50	-3	26,368	-0.01%
2021/04/15	7.1	73.26	0	0.00	73.00	7.1	26,429	0.03%
2021/04/14	2	72.35	46	72.76	73.20	-44	26,434	-0.17%
2021/04/13	13	72.67	7	73.04	72.50	6	26,365	0.02%
2021/04/12	11	72.84	1.3	72.66	72.70	9.8	26,479	0.04%
2021/04/09	7	73.41	0.1	73.80	73.30	6.9	26,461	0.03%
2021/04/08	12	73.63	12	73.73	73.60	0	26,327	0.00%
2021/04/07	10.1	72.64	5	72.70	72.80	5.1	26,181	0.02%
2021/04/06	24	73.35	6	73.38	73.00	18	26,030	0.07%
2021/04/01	15	73.64	1	73.80	73.50	14	25,829	0.05%
2021/03/31	8	74.21	16	73.99	74.10	-8	25,726	-0.03%
2021/03/30	5	73.38	1	73.80	73.70	4	25,623	0.02%
2021/03/29	10.2	73.61	4	73.83	73.60	6.2	25,510	0.02%
2021/03/26	36	73.86	10	73.83	73.80	26	25,357	0.10%
2021/03/25	8.2	75.07	22	75.08	75.70	-13.8	24,820	-0.06%
2021/03/24	10	74.16	5	74.76	74.20	5	24,692	0.02%
2021/03/23	13	73.67	6	73.72	74.00	7	24,594	0.03%
2021/03/22	7	74.09	0	0.00	74.00	7	24,491	0.03%
2021/03/19	13	74.77	5	74.62	75.00	8	24,545	0.03%
2021/03/18	9.5	74.06	27	73.87	74.30	-17.5	24,358	-0.07%
2021/03/17	13	72.48	10	72.38	72.30	3	24,366	0.01%
2021/03/16	8	71.65	7	71.81	71.50	1	24,370	0.00%
2021/03/15	12	71.15	5	71.32	71.50	7	24,405	0.03%
2021/03/12	5	70.98	32.5	71.09	71.40	-27.5	24,426	-0.11%
2021/03/11	18	71.60	2	71.75	72.00	16	24,483	0.07%
2021/03/10	0	0.00	9	73.93	73.90	-9	23,998	-0.04%
2021/03/09	8	72.94	1	72.80	72.80	7	23,975	0.03%
2021/03/08	23	73.55	8	73.94	73.20	15	23,979	0.06%
2021/03/05	13	73.64	1	74.00	73.50	12	23,936	0.05%
2021/03/04	7	74.59	1	74.80	74.30	6	23,982	0.03%
2021/03/03	5	74.90	15	74.47	75.50	-10	23,918	-0.04%
2021/03/02	27.1	74.45	17	74.12	73.90	10.1	23,861	0.04%
2021/02/26	13	74.88	0	0.00	74.60	13	23,754	0.05%
2021/02/25	15	75.88	11	75.68	75.90	4	23,456	0.02%
2021/02/24	4.6	76.44	8	76.19	76.00	-3.4	23,325	-0.01%
2021/02/23	10	75.01	2	75.10	75.10	8	23,270	0.03%
2021/02/22	10.4	75.90	5	75.90	75.80	5.4	23,118	0.02%
2021/02/19	5	75.58	11	75.93	76.10	-6	22,985	-0.03%
2021/02/18	4	74.83	18	74.98	75.40	-14	22,853	-0.06%
2021/02/17	26	75.84	6	75.80	75.20	20	22,678	0.09%
2021/02/05	23	78.53	10	78.45	78.40	13	22,274	0.06%
2021/02/04	2	79.05	2	78.95	78.90	0	22,157	0.00%
2021/02/03	12	78.31	1	78.50	78.20	11	22,161	0.05%
2021/02/02	9	78.66	9	78.53	78.10	0	22,341	0.00%
2021/02/01	20	77.94	14	77.70	78.00	6	22,368	0.03%
2021/01/29	20	81.07	17.2	81.47	78.40	2.8	22,106	0.01%
2021/01/28	23	82.22	26	81.93	81.50	-3	21,406	-0.01%
2021/01/27	8	80.58	22	80.10	81.10	-14	20,213	-0.07%
2021/01/26	45	78.58	17	78.75	77.70	28	19,412	0.14%
2021/01/25	10	78.12	17	77.71	78.00	-7	19,027	-0.04%
2021/01/22	19	76.07	47	77.31	77.60	-28	18,789	-0.15%
2021/01/21	6.2	77.54	7	77.47	77.00	-0.8	18,280	0.00%
2021/01/20	18	77.26	28	75.91	76.00	-10	17,816	-0.06%
2021/01/19	7	78.94	3.3	79.01	79.00	3.7	17,029	0.02%
2021/01/18	35	78.84	30	80.41	79.00	5	16,570	0.03%
2021/01/15	119	80.68	89.2	81.37	80.40	29.8	15,678	0.19%	大買/
2021/01/14	82	76.71	66	76.74	77.90	16	13,423	0.12%
2021/01/13	8	70.73	31	69.87	70.90	-23	12,034	-0.19%
2021/01/12	11	68.00	1	67.50	67.50	10	11,175	0.09%
2021/01/11	5	66.80	5	66.80	67.30	0	10,964	0.00%
2021/01/08	1	67.00	16	67.19	67.40	-15	10,765	-0.14%
2021/01/07	4	66.73	21	66.87	66.80	-17	10,613	-0.16%
2021/01/06	6	67.25	14	66.89	66.70	-8	10,633	-0.08%
2021/01/05	15	66.73	5	66.90	66.80	10	10,501	0.10%
2021/01/04	0.4	68.00	1	66.90	68.00	-0.6	10,269	-0.01%
2020/12/31	0	0.00	1	67.50	67.30	-1	10,070	-0.01%
2020/12/30	1	66.50	1	67.50	67.50	0	10,034	0.00%
2020/12/29	1	67.60	0	0.00	67.10	1	9,957	0.01%
2020/12/28	1	68.00	3	68.00	68.00	-2	9,906	-0.02%
2020/12/25	1	68.20	7	67.50	67.80	-6	9,956	-0.06%
2020/12/24	2	66.70	0	0.00	66.80	2	9,924	0.02%
2020/12/22	4	66.50	0	0.00	66.20	4	9,905	0.04%
2020/12/21	7.4	65.44	5	65.82	66.20	2.4	9,896	0.02%
2020/12/18	2	66.70	0	0.00	66.70	2	9,762	0.02%
2020/12/17	1	67.90	0	0.00	67.90	1	9,618	0.01%
2020/12/16	0	0.00	1	68.00	68.50	-1	9,602	-0.01%
2020/12/15	19	68.65	0	0.00	67.30	19	9,669	0.20%
2020/12/14	0	0.00	13	70.32	69.60	-13	9,443	-0.14%
2020/12/11	10	69.93	2	70.05	69.90	8	9,331	0.09%
2020/12/10	2	68.70	0	0.00	69.40	2	8,938	0.02%
2020/12/09	1	68.90	3	69.27	69.40	-2	8,781	-0.02%
2020/12/08	5	68.34	5	68.60	68.40	0	8,606	0.00%
2020/12/07	3	68.23	6	68.03	68.80	-3	8,455	-0.04%
2020/12/04	1	66.50	1	66.70	66.60	0	8,094	0.00%
2020/12/03	0	0.00	2	66.40	66.10	-2	8,018	-0.02%
2020/12/02	2	65.70	23	65.89	66.40	-21	7,971	-0.26%
2020/12/01	4	65.05	10	65.40	65.50	-6	7,857	-0.08%
2020/11/30	36	65.41	4	66.43	65.30	32	7,741	0.41%
2020/11/27	0	0.00	5	66.40	66.50	-5	7,551	-0.07%
2020/11/26	3	66.27	15	66.10	66.50	-12	7,521	-0.16%
2020/11/24	6	66.17	4	66.20	66.20	2	7,477	0.03%
2020/11/23	6	65.73	9	66.07	65.90	-3	7,358	-0.04%
2020/11/20	34	66.05	13	65.69	65.60	21	7,246	0.29%
2020/11/19	0	0.00	3	65.20	65.00	-3	7,129	-0.04%
2020/11/18	24	65.03	0	0.00	65.30	24	7,205	0.33%
2020/11/17	0	0.00	1	65.00	65.00	-1	7,243	-0.01%
2020/11/16	7	65.20	5	65.12	65.00	2	7,368	0.03%
2020/11/13	1	63.80	6	63.83	64.10	-5	7,365	-0.07%
2020/11/12	0	0.00	1	62.30	62.30	-1	7,281	-0.01%
2020/11/11	0	0.00	6	61.98	62.50	-6	7,841	-0.08%
2020/11/10	10	60.27	17	60.35	60.30	-7	8,501	-0.08%
2020/11/09	0.1	61.40	0	0.00	60.90	0.1	8,160	0.00%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/10/30	1	61.40	1	61.60	61.50	0	8,537	0.00%
2020/10/29	5	61.70	0	0.00	61.90	5	8,543	0.06%
2020/10/27	2	62.20	0	0.00	62.50	2	8,706	0.02%
2020/10/23	6	62.38	0	0.00	62.40	6	8,830	0.07%
2020/10/22	6	62.65	0	0.00	62.30	6	8,865	0.07%
2020/10/21	1.1	62.99	0	0.00	62.80	1.1	8,820	0.01%
2020/10/19	0	0.00	1	64.00	63.50	-1	8,992	-0.01%
2020/10/15	3	63.37	3	63.97	63.10	0	9,382	0.00%
2020/10/14	4	64.38	4	64.33	63.70	0	9,365	0.00%
2020/10/06	2	63.80	0	0.00	63.80	2	9,513	0.02%
2020/09/30	1	63.80	7	63.33	63.80	-6	9,703	-0.06%
2020/09/29	10	62.55	11	62.91	62.90	-1	9,763	-0.01%
2020/09/28	6	62.05	10	62.00	62.20	-4	9,840	-0.04%
2020/09/25	25	61.26	25.1	61.50	61.30	-0.1	9,978	0.00%
2020/09/23	6	63.22	13	63.62	63.00	-7	10,071	-0.07%
2020/09/22	3	63.40	2	63.55	63.20	1	10,826	0.01%
2020/09/21	23	64.43	2	64.20	64.20	21	11,198	0.19%
2020/09/18	2	65.00	6	64.50	65.60	-4	11,465	-0.03%
2020/09/17	1	63.90	4	64.28	63.90	-3	11,566	-0.03%
2020/09/16	3	64.00	4	64.15	64.00	-1	11,769	-0.01%
2020/09/15	4	63.90	7	64.09	63.90	-3	11,987	-0.03%
2020/09/14	4	63.83	3	63.40	63.80	1	12,033	0.01%
2020/09/11	3	62.77	2	63.10	62.80	1	12,060	0.01%
2020/09/10	1	62.80	2	63.00	62.80	-1	12,134	-0.01%
2020/09/09	1	62.70	1	62.70	63.20	0	12,278	0.00%
2020/09/07	1	63.10	0	0.00	62.90	1	12,889	0.01%
2020/09/04	2	63.10	0	0.00	63.60	2	12,959	0.02%
2020/09/03	1	63.90	1	64.50	63.70	0	13,012	0.00%
2020/09/02	0	0.00	2	63.65	63.70	-2	13,103	-0.02%
2020/09/01	0	0.00	4	63.38	63.50	-4	13,101	-0.03%
2020/08/31	1	62.60	0	0.00	62.50	1	13,183	0.01%
2020/08/28	4	63.18	0.5	63.20	62.90	3.5	13,242	0.03%
2020/08/27	1	63.90	1	63.60	63.90	0	13,210	0.00%
2020/08/26	5	63.44	0	0.00	63.60	5	13,311	0.04%
2020/08/25	3	63.70	0	0.00	63.80	3	13,476	0.02%
2020/08/24	9	63.30	10	63.30	63.30	-1	13,484	-0.01%
2020/08/21	4.1	64.48	0	0.00	64.40	4.1	13,382	0.03%
2020/08/20	3	65.07	2	65.10	64.00	1	13,352	0.01%
2020/08/19	5	67.66	3	68.13	66.60	2	13,179	0.02%
2020/08/18	3	68.50	3	68.47	67.70	0	13,092	0.00%
2020/08/17	4	68.90	12	69.23	69.10	-8	13,050	-0.06%
2020/08/14	20	66.32	13	66.74	66.70	7	12,536	0.06%
2020/08/12	0	0.00	0.4	62.10	62.10	-0.4	11,973	0.00%
2020/08/07	1	63.30	2	63.55	63.60	-1	12,421	-0.01%
2020/08/06	0	0.00	72	63.86	64.00	-72	12,425	-0.58%
2020/08/05	0	0.00	1	64.00	63.40	-1	12,453	-0.01%
2020/08/04	80	63.78	57	63.83	63.80	23	12,389	0.19%
2020/08/03	2	61.80	12	62.09	62.10	-10	12,256	-0.08%
2020/07/31	30	61.60	10	61.73	61.70	20	12,209	0.16%
2020/07/30	13	61.15	0	0.00	61.30	13	12,140	0.11%
2020/07/29	12	60.75	0	0.00	60.10	12	12,083	0.10%
2020/07/28	1	61.50	6	61.53	60.60	-5	12,092	-0.04%
2020/07/27	4	60.75	3	61.13	60.40	1	12,154	0.01%
2020/07/24	9.1	61.27	2	61.95	61.20	7.1	12,241	0.06%
2020/07/23	2	62.70	0	0.00	62.20	2	12,237	0.02%
2020/07/22	2.2	61.91	1	62.00	61.90	1.2	12,201	0.01%
2020/07/21	10	61.24	3	61.50	61.20	7	12,219	0.06%
2020/07/20	85	61.81	6	61.77	61.50	79	12,115	0.65%
2020/07/17	2	64.05	0	0.00	64.00	2	11,970	0.02%
2020/07/16	0	0.00	1	64.00	64.10	-1	12,076	-0.01%
2020/07/15	2	64.10	2	64.45	63.90	0	12,107	0.00%
2020/07/14	3	65.10	2	64.80	64.70	1	12,193	0.01%
2020/07/13	2	64.50	5	64.68	64.80	-3	12,260	-0.02%
2020/07/10	2	64.00	0	0.00	63.70	2	12,339	0.02%
2020/07/09	1	65.00	1	64.80	64.80	0	12,411	0.00%
2020/07/08	1	65.30	0	0.00	65.10	1	12,351	0.01%
2020/07/07	3	65.67	1	65.40	65.60	2	12,272	0.02%
2020/07/06	2	66.50	1	66.50	66.50	1	12,140	0.01%
2020/07/03	6.1	66.02	8	66.01	66.10	-1.9	12,122	-0.02%
2020/07/02	2	65.00	0	0.00	65.30	2	12,087	0.02%
2020/07/01	2	64.65	2	64.70	64.50	0	12,103	0.00%
2020/06/30	157	64.22	3	64.63	64.00	154	12,039	1.28%	大買/鉅額交易
2020/06/29	1	70.20	12	70.01	69.80	-11	11,418	-0.10%
2020/06/24	2	69.95	1	70.00	70.10	1	11,148	0.01%
2020/06/23	12	70.29	5	70.90	70.00	7	11,187	0.06%
2020/06/22	28	69.86	1	69.70	70.10	27	10,980	0.25%
2020/06/19	3	68.57	1	69.00	68.80	2	10,829	0.02%
2020/06/18	0	0.00	5	69.00	68.90	-5	10,687	-0.05%
2020/06/17	1	68.00	0	0.00	68.60	1	10,682	0.01%
2020/06/16	2	68.80	2	68.95	68.60	0	10,759	0.00%
2020/06/15	21	69.02	6	68.92	67.80	15	10,819	0.14%
2020/06/12	1	68.40	10	68.68	69.10	-9	10,733	-0.08%
2020/06/11	10	69.56	11	69.52	67.80	-1	10,583	-0.01%
2020/06/10	0	0.00	2	66.80	67.00	-2	10,270	-0.02%
2020/06/08	2	66.40	2	66.80	66.80	0	10,395	0.00%
2020/06/05	6	66.00	0.1	66.30	66.30	5.9	10,372	0.06%
2020/06/04	1	66.40	1	66.80	66.40	0	10,458	0.00%
2020/06/03	6	66.23	1	66.30	66.10	5	10,478	0.05%
2020/06/01	0	0.00	3	64.60	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	3.4	63.01	64.50	-3.4	10,339	-0.03%
2020/05/28	1	61.50	0	0.00	61.50	1	10,282	0.01%
2020/05/27	0	0.00	1	62.50	62.00	-1	10,402	-0.01%
2020/05/26	0	0.00	2	62.20	62.00	-2	10,471	-0.02%
2020/05/25	6	61.02	7	61.10	61.50	-1	10,386	-0.01%
2020/05/22	3	60.63	0	0.00	60.70	3	10,385	0.03%
2020/05/21	2	60.95	0	0.00	60.60	2	10,324	0.02%
2020/05/20	1	61.50	1	61.10	61.00	0	10,203	0.00%
2020/05/19	5	62.20	2	63.90	61.10	3	10,136	0.03%
2020/05/18	1	62.90	1	63.00	63.00	0	9,912	0.00%
2020/05/15	8	63.21	20	62.90	62.60	-12	9,872	-0.12%
2020/05/13	0	0.00	2	66.30	66.50	-2	9,364	-0.02%
2020/05/12	4	66.00	0	0.00	66.00	4	9,318	0.04%
2020/05/11	10	66.90	1	67.00	66.90	9	9,223	0.10%
2020/05/08	0	0.00	1	66.00	66.30	-1	9,157	-0.01%
2020/05/07	3	65.00	0	0.00	65.30	3	9,155	0.03%
2020/05/06	1	65.00	0	0.00	65.00	1	9,143	0.01%
2020/05/05	0	0.00	1	65.80	65.30	-1	9,168	-0.01%
2020/05/04	1	65.00	0	0.00	64.90	1	9,171	0.01%
2020/04/29	0	0.00	14	66.29	65.50	-14	9,145	-0.15%
2020/04/27	2	65.80	1	66.00	65.40	1	9,228	0.01%
2020/04/24	1	64.30	2	64.90	64.70	-1	9,151	-0.01%
2020/04/23	1	63.60	1	64.40	64.40	0	9,083	0.00%
2020/04/22	2	62.90	2	63.45	63.10	0	8,999	0.00%
2020/04/21	1	64.00	0	0.00	63.20	1	8,908	0.01%
2020/04/20	0	0.00	2	65.00	64.40	-2	8,809	-0.02%
2020/04/17	4	65.28	0	0.00	65.10	4	8,824	0.05%
2020/04/15	12	64.82	0.2	64.80	64.80	11.8	8,597	0.14%
2020/04/14	0	0.00	3	63.47	63.70	-3	8,529	-0.04%
2020/04/09	11	61.91	0	0.00	61.80	11	8,497	0.13%
2020/04/08	5	62.70	0	0.00	62.50	5	8,461	0.06%
2020/04/07	2	61.90	0	0.00	61.80	2	8,374	0.02%
2020/04/06	4	60.80	5	61.30	61.60	-1	8,244	-0.01%
2020/04/01	3	59.23	3	58.60	58.40	0	8,028	0.00%
2020/03/31	1	59.00	4	59.70	58.00	-3	7,929	-0.04%
2020/03/30	1	60.00	0	0.00	59.30	1	7,705	0.01%
2020/03/27	4	60.45	0	0.00	60.10	4	7,575	0.05%
2020/03/26	3	53.70	1	54.70	55.10	2	7,245	0.03%
2020/03/25	2	54.35	7	54.99	54.90	-5	7,265	-0.07%
2020/03/24	0	0.00	2	52.05	51.90	-2	7,242	-0.03%
2020/03/23	1	50.00	1	49.30	48.20	0	7,341	0.00%
2020/03/20	2	51.10	4	51.50	51.80	-2	7,335	-0.03%
2020/03/19	1	49.00	1	48.85	48.10	0	7,245	0.00%
2020/03/18	1	51.00	0	0.00	50.30	1	7,137	0.01%
2020/03/17	7	51.21	0	0.00	50.70	7	7,143	0.10%
2020/03/09	0	0.00	5	61.66	61.30	-5	6,612	-0.08%
2020/03/06	1	61.50	0	0.00	61.30	1	6,580	0.02%
2020/03/03	0	0.00	1	61.40	61.00	-1	6,584	-0.02%
2020/03/02	4	60.58	5	60.50	60.30	-1	6,503	-0.02%
2020/02/26	0	0.00	0.3	64.20	64.20	-0.3	6,378	0.00%
2020/02/12	0	0.00	1	65.50	65.30	-1	8,661	-0.01%
2020/02/07	3	65.20	3	65.10	65.30	0	9,618	0.00%
2020/02/03	1	61.00	1	63.10	63.90	0	9,818	0.00%
2020/01/31	0	0.00	7	64.30	63.60	-7	9,843	-0.07%
2020/01/30	0	0.00	1	65.20	62.80	-1	9,970	-0.01%
2020/01/20	1	68.10	0	0.00	68.00	1	9,796	0.01%
2020/01/17	1	68.00	1	67.90	67.90	0	9,809	0.00%
2020/01/13	0	0.00	1.4	68.79	69.20	-1.4	9,978	-0.01%
2020/01/10	1	67.80	0	0.00	67.00	1	10,257	0.01%
2020/01/09	2	67.65	0	0.00	67.40	2	10,402	0.02%
2020/01/08	0	0.00	0	67.70	67.70	0	10,386	0.00%
2020/01/07	1	68.00	2	67.85	68.30	-1	10,325	-0.01%
2020/01/06	0	0.00	4	66.78	66.80	-4	10,281	-0.04%
2020/01/03	1	69.40	0	0.00	68.20	1	10,280	0.01%
2019/12/31	1	68.70	0	0.00	68.40	1	10,309	0.01%
2019/12/30	1	69.10	37.3	69.09	68.80	-36.3	10,280	-0.35%
2019/12/27	6	69.20	38	69.20	69.40	-32	10,289	-0.31%
2019/12/25	0	0.00	1	69.00	69.30	-1	10,395	-0.01%
2019/12/23	0	0.00	1	69.90	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	2	70.15	70.10	-2	10,393	-0.02%
2019/12/19	1	70.30	1	69.90	70.20	0	10,340	0.00%
2019/12/18	2	71.20	0	0.00	71.10	2	10,264	0.02%
2019/12/17	0	0.00	3	69.40	69.80	-3	10,110	-0.03%
2019/12/16	1	69.30	0	0.00	68.70	1	10,061	0.01%
2019/12/05	0	0.00	1	69.40	68.80	-1	9,812	-0.01%
2019/12/03	3	69.07	8	68.93	69.10	-5	9,735	-0.05%
2019/11/29	2	67.90	0	0.00	68.00	2	9,533	0.02%
2019/11/28	0	0.00	20	69.30	69.50	-20	9,419	-0.21%
2019/11/22	0	0.00	5	71.00	70.80	-5	9,321	-0.05%
2019/11/20	1	71.40	1	71.40	71.00	0	9,097	0.00%
2019/11/19	0	0.00	1	70.70	70.70	-1	8,977	-0.01%
2019/11/18	3	70.30	2	70.00	70.00	1	8,747	0.01%
2019/11/15	2	70.65	2	69.80	69.80	0	8,659	0.00%
2019/11/14	5	69.86	8	69.74	70.00	-3	8,545	-0.04%
2019/11/13	19	69.95	5	69.82	70.00	14	8,312	0.17%
2019/11/12	4	68.10	3	68.53	68.60	1	7,853	0.01%
2019/11/11	35	66.75	9	66.79	66.70	26	7,394	0.35%
2019/11/08	9	65.82	11	65.91	67.30	-2	7,023	-0.03%
2019/11/07	1	61.40	1	61.00	61.20	0	6,158	0.00%
2019/11/06	6	60.90	2.3	61.00	61.30	3.7	6,163	0.06%
2019/11/04	0	0.00	3	61.00	61.10	-3	6,224	-0.05%
2019/11/01	38	59.70	0	0.00	60.20	38	6,196	0.61%
2019/10/31	1	59.60	0	0.00	59.30	1	6,190	0.02%
2019/10/30	0	0.00	1	61.30	60.40	-1	6,095	-0.02%
2019/10/29	0	0.00	4	60.75	60.70	-4	6,217	-0.06%
2019/10/28	0	0.00	3	59.80	59.80	-3	6,159	-0.05%
2019/10/25	0	0.00	5	59.46	59.60	-5	6,204	-0.08%
2019/10/23	0	0.00	1	59.20	59.20	-1	6,267	-0.02%
2019/10/22	1	58.50	2	59.10	58.50	-1	6,216	-0.02%
2019/10/21	11	58.26	0	0.00	58.30	11	6,157	0.18%
2019/10/18	1	59.00	1	59.40	58.00	0	6,074	0.00%
2019/10/17	1	56.70	1	56.50	57.30	0	5,714	0.00%
2019/10/16	1	55.20	4	55.15	55.50	-3	5,511	-0.05%
2019/10/15	0	0.00	1	55.20	55.10	-1	5,528	-0.02%
2019/10/09	2	54.30	0	0.00	54.00	2	5,533	0.04%
2019/10/07	0	0.00	0.1	55.30	55.50	-0.1	5,520	0.00%
2019/10/01	1	54.50	0	0.00	54.80	1	5,504	0.02%
2019/09/27	1	54.50	3.3	54.03	54.00	-2.3	5,447	-0.04%
2019/09/19	1	54.50	1	54.60	54.60	0	5,456	0.00%
2019/09/18	1	54.20	3	54.47	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	10	53.85	53.90	-10	5,345	-0.19%
2019/09/09	0	0.00	7	52.90	52.90	-7	5,468	-0.13%
2019/09/05	7	52.60	1	52.70	52.70	6	5,431	0.11%
2019/09/04	0	0.00	2	52.30	52.40	-2	5,497	-0.04%
2019/08/21	0	0.00	2	51.35	51.30	-2	5,627	-0.04%
2019/08/20	0	0.00	1	51.10	51.10	-1	5,617	-0.02%
2019/08/19	1	51.60	1	51.50	51.50	0	5,590	0.00%
2019/08/16	1	51.20	1	51.00	51.00	0	5,592	0.00%
2019/08/15	9	50.10	0	0.00	50.10	9	5,512	0.16%
2019/08/13	1	50.00	2	50.60	50.50	-1	5,505	-0.02%
2019/08/12	1	50.30	12	49.56	50.60	-11	5,493	-0.20%
2019/08/07	11	48.41	10	48.00	48.00	1	5,477	0.02%
2019/08/05	1	48.65	0	0.00	48.45	1	5,533	0.02%
2019/08/02	2	49.73	0	0.00	49.70	2	5,541	0.04%
2019/08/01	1	50.60	0	0.00	50.80	1	5,735	0.02%
2019/07/31	15	51.57	0	0.00	50.90	15	6,001	0.25%
2019/07/30	1	56.50	50	56.00	56.00	-49	5,782	-0.85%
2019/07/29	0	0.00	2	57.00	57.00	-2	5,768	-0.03%
2019/07/26	4	57.40	0	0.00	57.50	4	5,731	0.07%
2019/07/25	0	0.00	1	57.20	57.40	-1	5,669	-0.02%
2019/07/24	2	56.30	1	56.20	56.10	1	5,675	0.02%
2019/07/19	0	0.00	4	55.70	55.60	-4	5,719	-0.07%
2019/07/17	28	55.54	0	0.00	55.40	28	5,893	0.48%
2019/07/16	0	0.00	1	56.30	56.30	-1	5,932	-0.02%
2019/07/15	1	55.20	0	0.00	55.00	1	6,042	0.02%
2019/07/12	0	0.00	1	55.10	55.00	-1	6,297	-0.02%
2019/07/09	0	0.00	1	54.50	54.50	-1	7,637	-0.01%
2019/07/08	0	0.00	5	55.00	55.10	-5	7,647	-0.07%
2019/07/05	1	55.10	1	55.00	55.10	0	7,660	0.00%
2019/07/04	5	54.80	0	0.00	54.70	5	7,710	0.06%
2019/07/02	1	54.70	0	0.00	54.60	1	7,808	0.01%
2019/07/01	0	0.00	26	54.31	54.50	-26	7,840	-0.33%
2019/06/26	25	54.00	0	0.00	54.00	25	7,916	0.32%
2019/06/24	0	0.00	3	54.20	54.20	-3	8,010	-0.04%
2019/06/21	10	53.85	13	54.25	53.70	-3	8,018	-0.04%
2019/06/19	0	0.00	7	52.84	53.40	-7	7,889	-0.09%
2019/06/17	6	52.40	0	0.00	52.20	6	7,877	0.08%
2019/06/14	0	0.00	1	51.80	52.00	-1	7,892	-0.01%
2019/06/13	1	51.20	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	2	51.60	52.20	-2	8,383	-0.02%
2019/06/11	3	50.60	2	50.40	50.50	1	8,308	0.01%
2019/06/06	6	50.53	0	0.00	50.00	6	8,306	0.07%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/06/04	5	51.00	0	0.00	50.70	5	8,466	0.06%
2019/05/30	0	0.00	1	50.70	51.10	-1	8,440	-0.01%
2019/05/27	0	0.00	1	50.50	50.60	-1	8,375	-0.01%
2019/05/20	1	50.60	0	0.00	50.50	1	8,846	0.01%
2019/05/17	1	50.10	0	0.00	49.95	1	8,864	0.01%
2019/05/16	1	50.20	6	50.04	49.95	-5	8,820	-0.06%
2019/05/15	0	0.00	1	50.90	50.90	-1	8,787	-0.01%
2019/05/14	6	50.37	0	0.00	50.80	6	8,743	0.07%
2019/05/13	2	51.65	0	0.00	51.70	2	8,680	0.02%
2019/05/10	1	51.90	0	0.00	51.70	1	8,645	0.01%
2019/05/09	2	51.50	0	0.00	52.00	2	8,585	0.02%
2019/05/08	6	54.12	1	54.30	53.50	5	8,315	0.06%
2019/05/07	2	57.50	0	0.00	57.20	2	8,026	0.02%
2019/05/06	2	57.35	30	57.07	57.00	-28	8,125	-0.34%
2019/04/30	0	0.00	1	58.30	58.30	-1	7,912	-0.01%
2019/04/29	1	58.60	0	0.00	58.30	1	7,847	0.01%
2019/04/26	1	58.90	3	58.97	58.80	-2	7,833	-0.03%
2019/04/25	3	58.93	0	0.00	59.20	3	7,834	0.04%
2019/04/24	2	60.00	1	60.20	59.40	1	7,862	0.01%
2019/04/23	1	58.00	1	58.40	59.10	0	7,782	0.00%
2019/04/22	2	59.05	1	58.90	58.90	1	7,733	0.01%
2019/04/19	5	60.20	8.5	59.85	60.10	-3.5	7,713	-0.05%
2019/04/18	3	62.07	3	61.80	60.90	0	7,671	0.00%
2019/04/17	46	62.88	49	62.52	61.10	-3	7,539	-0.04%
2019/04/16	26	59.47	13	60.42	60.90	13	7,192	0.18%
2019/04/12	0	0.00	9	53.70	53.80	-9	6,451	-0.14%
2019/04/11	0	0.00	1	54.30	53.60	-1	6,445	-0.02%
2019/04/10	6	53.90	0	0.00	54.20	6	6,413	0.09%
2019/04/09	0	0.00	3	54.10	54.30	-3	6,410	-0.05%
2019/04/08	1	53.20	0	0.00	53.30	1	6,352	0.02%
2019/04/02	1	53.00	15	53.30	53.00	-14	6,261	-0.22%
2019/04/01	1	53.30	0	0.00	53.00	1	6,228	0.02%
2019/03/28	2	52.90	0	0.00	53.00	2	6,067	0.03%
2019/03/27	1	52.60	1	52.50	52.50	0	6,037	0.00%
2019/03/21	1	51.80	0	0.00	51.80	1	5,968	0.02%
2019/03/18	2	51.45	2	51.80	51.90	0	5,967	0.00%
2019/03/15	1	51.60	1	52.20	52.40	0	5,896	0.00%
2019/03/12	0	0.00	20	54.93	54.90	-20	5,551	-0.36%
2019/03/11	0	0.00	21	53.79	53.90	-21	5,506	-0.38%
2019/03/07	0	0.00	1	52.50	52.40	-1	5,432	-0.02%
2019/03/04	1	52.00	0	0.00	51.80	1	5,537	0.02%
2019/02/26	0	0.00	1	53.60	53.00	-1	5,490	-0.02%
2019/02/22	10	52.90	1	52.90	52.90	9	5,346	0.17%
2019/02/21	3	52.33	0	0.00	52.50	3	5,238	0.06%
2019/02/20	0	0.00	7	52.07	52.50	-7	5,169	-0.14%
2019/02/19	5	51.60	5	51.90	51.50	0	5,040	0.00%
2019/02/18	7	51.36	5	51.70	51.20	2	5,006	0.04%
2019/02/15	5	50.70	5	50.90	50.80	0	4,996	0.00%
2019/02/14	0	0.00	2	51.40	50.60	-2	5,132	-0.04%
2019/02/13	10	50.90	1	51.40	50.70	9	5,154	0.17%
2019/02/12	3	50.60	2	51.20	51.00	1	5,228	0.02%
2019/02/11	0	0.00	1	52.80	51.00	-1	5,259	-0.02%
2019/01/29	1	50.80	0	0.00	51.40	1	5,462	0.02%
2019/01/28	21	51.41	1	51.70	51.50	20	5,462	0.37%
2019/01/25	0.1	50.90	2	50.70	51.00	-1.9	5,457	-0.03%
2019/01/23	0	0.00	1	48.65	48.60	-1	5,384	-0.02%
2019/01/21	15	49.22	1	49.40	49.00	14	5,495	0.25%
2019/01/16	2	48.70	2	48.90	48.90	0	5,539	0.00%
2019/01/15	0	0.00	3	48.60	48.90	-3	5,593	-0.05%
2019/01/11	1	48.20	0	0.00	48.10	1	5,548	0.02%
2019/01/10	5	47.70	0	0.00	48.50	5	5,474	0.09%
2019/01/09	5	47.95	3	47.85	48.00	2	5,422	0.04%
2019/01/08	3	47.10	0	0.00	47.40	3	5,403	0.06%
2019/01/07	1	49.00	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.55	0	0.00	48.50	1	5,286	0.02%
2018/12/05	1	52.90	0	0.00	52.90	1	6,990	0.01%
2018/12/04	1	53.80	0	0.00	53.80	1	7,131	0.01%
2018/12/03	0	0.00	2	54.15	54.10	-2	7,168	-0.03%
2018/11/30	3	53.40	1	52.70	52.30	2	7,220	0.03%
2018/11/29	8	53.53	5	52.82	52.40	3	7,230	0.04%
2018/11/28	7	52.56	2	52.80	53.00	5	7,195	0.07%
2018/11/22	1	51.00	0	0.00	50.10	1	7,204	0.01%
2018/11/20	5	51.86	0	0.00	51.60	5	7,199	0.07%
2018/11/19	0	0.00	1	52.50	52.50	-1	7,236	-0.01%
2018/11/15	0	0.00	1	50.60	50.30	-1	7,281	-0.01%
2018/11/09	3	51.60	0	0.00	52.20	3	7,313	0.04%
2018/11/07	1	51.40	4	51.18	51.30	-3	7,148	-0.04%
2018/11/06	5	52.06	4	52.15	51.90	1	7,093	0.01%
2018/11/05	1	54.40	18	54.97	54.40	-17	7,198	-0.24%
2018/11/02	2	54.90	4	55.60	55.40	-2	7,214	-0.03%
2018/10/29	1	55.60	2	56.40	55.30	-1	7,450	-0.01%
2018/10/26	1	54.80	0	0.00	54.50	1	7,431	0.01%
2018/10/25	2	54.40	2	53.05	54.10	0	7,509	0.00%
2018/10/23	2	54.40	0	0.00	54.00	2	7,746	0.03%
2018/10/17	3	57.50	3	58.40	56.80	0	8,128	0.00%
2018/10/11	0	0.00	2	54.20	53.80	-2	8,194	-0.02%
2018/10/09	1	60.30	0	0.00	59.60	1	8,068	0.01%
2018/10/02	2	60.95	1	61.20	61.00	1	7,960	0.01%
2018/10/01	3	61.57	1	61.80	61.70	2	7,920	0.03%
2018/09/28	2	60.80	0	0.00	61.10	2	7,917	0.03%
2018/09/27	2	60.80	5	60.80	60.90	-3	7,811	-0.04%
2018/09/26	2	62.00	0	0.00	62.10	2	7,624	0.03%
2018/09/25	1	64.70	0	0.00	64.20	1	7,483	0.01%
2018/09/21	1	62.10	1	62.90	65.10	0	7,541	0.00%
2018/09/20	1	63.70	0	0.00	63.60	1	7,445	0.01%
2018/09/14	1	65.30	2	65.50	65.60	-1	7,751	-0.01%
2018/09/13	0	0.00	1	61.00	60.90	-1	7,565	-0.01%
2018/09/11	1	59.60	0	0.00	59.90	1	7,571	0.01%
2018/09/10	1	58.80	0	0.00	58.80	1	7,639	0.01%
2018/09/06	2	63.10	1	63.10	62.50	1	7,709	0.01%
2018/09/05	1	65.00	0	0.00	63.90	1	7,699	0.01%
2018/08/28	0	0.00	0.4	65.30	65.20	-0.4	8,081	-0.01%
2018/08/21	0	0.00	2	64.30	64.30	-2	8,490	-0.02%
2018/08/16	2	66.60	0	0.00	66.50	2	8,397	0.02%
2018/08/13	1	68.00	0	0.00	67.80	1	8,510	0.01%
2018/08/10	14	67.58	23	68.44	69.00	-9	8,628	-0.10%
2018/08/07	1	66.30	3	66.90	66.60	-2	8,454	-0.02%
2018/08/06	4	66.23	1	65.80	66.00	3	8,446	0.04%
2018/07/31	1	67.30	5	67.28	68.10	-4	8,505	-0.05%
2018/07/30	0	0.00	4	66.45	66.50	-4	8,359	-0.05%
2018/07/27	8	68.74	30	68.90	69.20	-22	8,238	-0.27%
2018/07/23	2	68.80	1	69.30	69.30	1	7,861	0.01%
2018/07/20	0	0.00	2	68.25	68.40	-2	7,839	-0.03%
2018/07/19	0	0.00	11	67.69	67.30	-11	7,779	-0.14%
2018/07/18	1	67.40	13	67.34	67.20	-12	7,784	-0.15%
2018/07/16	0	0.00	0	65.10	65.30	0	7,641	0.00%
2018/07/11	1	62.70	0	0.00	62.60	1	7,681	0.01%
2018/06/28	2	60.90	0	0.00	60.90	2	7,855	0.03%
2018/06/26	4	62.60	1	62.30	62.10	3	7,654	0.04%
2018/06/25	2	64.35	0	0.00	63.80	2	7,524	0.03%
2018/06/22	2	64.95	0	0.00	65.00	2	7,433	0.03%
2018/06/20	4	66.20	2	66.20	67.00	2	7,443	0.03%
2018/06/12	1	67.50	1.2	67.74	67.30	-0.2	7,456	0.00%
2018/06/08	2	68.80	1	69.00	67.90	1	7,316	0.01%
2018/06/07	1	68.00	3	68.10	67.80	-2	7,122	-0.03%
2018/06/06	1	68.40	1	68.70	68.50	0	7,133	0.00%
2018/06/04	3	66.27	2	66.60	66.60	1	6,949	0.01%
2018/06/01	3	63.53	3	64.80	64.90	0	6,869	0.00%
2018/05/31	4	64.55	0	0.00	63.30	4	6,838	0.06%
2018/05/30	2	65.20	0	0.00	65.00	2	6,577	0.03%
2018/05/29	1	66.20	0	0.00	66.00	1	6,510	0.02%
2018/05/25	3	65.60	0	0.00	66.10	3	6,495	0.05%
2018/05/21	22	64.79	5	64.50	65.00	17	6,557	0.26%
2018/05/18	5	65.18	1	65.40	65.00	4	6,557	0.06%
2018/05/17	10	67.30	2	67.65	67.20	8	6,511	0.12%
2018/05/16	25	66.64	0	0.00	66.60	25	6,523	0.38%
2018/05/14	0	0.00	2	67.00	67.50	-2	6,849	-0.03%
2018/05/11	7	67.10	0	0.00	67.00	7	6,863	0.10%
2018/05/10	1	68.70	0	0.00	68.60	1	6,723	0.01%
2018/05/09	3	68.37	0	0.00	68.90	3	6,771	0.04%
2018/05/08	4	69.90	2	70.90	70.00	2	6,748	0.03%
2018/05/07	1	69.80	1	69.40	69.20	0	7,033	0.00%
2018/05/04	4	69.85	0	0.00	69.80	4	7,080	0.06%
2018/05/03	2	70.15	2	70.80	70.70	0	7,117	0.00%
2018/05/02	2	70.30	3	70.53	71.00	-1	7,220	-0.01%
2018/04/30	0	0.00	2	69.30	69.50	-2	7,218	-0.03%
2018/04/26	1	68.60	0	0.00	68.30	1	7,428	0.01%
2018/04/25	1	68.60	1	68.20	68.60	0	7,458	0.00%
2018/04/24	5	69.56	2	70.20	69.10	3	7,537	0.04%
2018/04/23	3	70.60	1	70.30	70.40	2	7,618	0.03%
2018/04/20	3	69.83	4	70.13	70.50	-1	7,670	-0.01%
2018/04/19	2	69.20	2	70.00	69.50	0	7,699	0.00%
2018/04/18	3	69.30	0	0.00	69.10	3	7,853	0.04%
2018/04/17	25	69.52	0	0.00	69.00	25	7,917	0.32%
2018/04/16	4	70.27	0	0.00	70.30	4	7,869	0.05%
2018/04/12	26	71.27	0	0.00	71.50	26	7,967	0.33%
2018/04/11	1	73.10	2	72.00	71.80	-1	7,980	-0.01%
2018/04/10	1	72.00	0	0.00	71.80	1	8,034	0.01%
2018/04/03	3	72.17	2	72.70	72.00	1	7,974	0.01%
2018/04/02	6	72.85	0	0.00	72.80	6	7,947	0.08%
2018/03/31	3	73.07	3	73.50	73.00	0	7,978	0.00%
2018/03/29	13	72.81	0	0.00	72.60	13	8,048	0.16%
2018/03/26	2	72.80	2	73.40	73.50	0	8,013	0.00%
2018/03/23	1	73.20	1	73.20	73.50	0	8,130	0.00%
2018/03/22	1	74.60	2	74.95	74.50	-1	8,208	-0.01%
2018/03/21	5	74.66	0	0.00	74.50	5	8,290	0.06%
2018/03/19	1	74.90	0	0.00	75.50	1	8,424	0.01%
2018/03/16	12	74.18	13.1	74.61	76.10	-1.1	8,395	-0.01%
2018/03/13	1	77.40	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	9	76.66	77.40	-9	8,568	-0.11%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/08	6	74.25	0	0.00	74.20	6	8,821	0.07%
2018/03/07	0	0.00	1	74.70	74.00	-1	8,931	-0.01%
2018/03/06	2	73.75	0	0.00	73.90	2	9,051	0.02%
2018/02/27	0	0.00	1	75.30	75.00	-1	9,553	-0.01%
2018/02/26	1	75.50	0	0.00	74.90	1	9,606	0.01%
2018/02/23	1	74.70	1	75.10	75.60	0	9,770	0.00%
2018/02/22	1	74.70	0	0.00	73.70	1	9,939	0.01%
2018/02/21	0	0.00	6	74.77	76.00	-6	9,970	-0.06%
2018/02/12	3	74.07	2	73.05	72.30	1	10,052	0.01%
2018/02/09	12	72.90	9	72.62	73.40	3	10,206	0.03%
2018/02/08	3	72.53	1	72.40	72.00	2	10,208	0.02%
2018/02/07	6	73.85	1	74.40	73.60	5	10,332	0.05%
2018/02/06	6	72.83	2	72.70	71.50	4	10,314	0.04%
2018/02/05	1	75.40	2	76.90	77.00	-1	10,248	-0.01%
2018/02/02	0	0.00	1	77.40	77.60	-1	10,482	-0.01%
2018/02/01	3	78.03	0	0.00	77.00	3	10,459	0.03%
2018/01/31	3	79.20	1	79.20	79.00	2	10,408	0.02%
2018/01/30	1	78.90	4	80.18	79.90	-3	10,369	-0.03%
2018/01/29	0	0.00	4	78.10	78.50	-4	10,080	-0.04%
2018/01/26	2	78.25	1	78.90	78.40	1	10,063	0.01%
2018/01/25	1	78.10	6	78.52	79.00	-5	10,070	-0.05%
2018/01/24	1	77.10	5	77.46	77.60	-4	9,969	-0.04%
2018/01/23	0	0.00	1	77.90	78.00	-1	10,000	-0.01%
2018/01/22	2	76.30	5	76.98	77.40	-3	9,954	-0.03%
2018/01/19	0	0.00	1	76.90	77.30	-1	9,898	-0.01%
2018/01/18	5	77.46	1	77.40	76.70	4	9,823	0.04%
2018/01/17	2	75.75	11.1	76.32	77.10	-9.1	9,719	-0.09%
2018/01/16	0	0.00	1	75.20	75.50	-1	9,607	-0.01%
2018/01/15	2	75.25	8	75.38	75.10	-6	9,577	-0.06%
2018/01/12	10.1	74.38	19	74.82	75.10	-8.9	9,655	-0.09%
2018/01/11	12	72.05	13	72.32	72.50	-1	9,617	-0.01%
2018/01/10	1	71.80	0	0.00	72.50	1	9,623	0.01%
2018/01/08	1	71.90	1	72.00	72.00	0	9,577	0.00%
2018/01/05	1	71.20	1	71.80	72.00	0	9,559	0.00%
2018/01/04	1	72.80	0	0.00	71.90	1	9,572	0.01%
2018/01/03	0	0.00	3	72.47	72.60	-3	9,580	-0.03%