和碩 (4938)-兆豐-大安券商分點個股進出

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
1665人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－兆豐-大安券商分點個股進出

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-大安券商分點個股進出
兆豐-大安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
2024/11/20	0	98.10	0	0.00	96.00	0	5,477	0.00%
2024/11/15	0	0.00	1	96.80	96.70	-1	5,243	-0.02%
2024/11/14	0.1	95.90	2	95.10	94.40	-1.9	5,232	-0.04%
2024/11/11	0	100.50	0	0.00	100.00	0	5,010	0.00%
2024/11/05	8	100.31	0	0.00	100.50	8	5,047	0.16%
2024/11/01	0.1	99.70	0	0.00	100.00	0.1	5,359	0.00%
2024/10/29	0	101.50	0	0.00	101.00	0	5,486	0.00%
2024/10/28	0	104.50	0	0.00	102.50	0	5,575	0.00%
2024/10/25	0	103.50	0	0.00	103.00	0	5,716	0.00%
2024/10/24	0	103.00	0	0.00	103.00	0	5,763	0.00%
2024/10/23	0.1	103.50	0	0.00	103.00	0.1	5,840	0.00%
2024/10/22	0	104.50	18	105.44	106.00	-18	5,858	-0.31%
2024/10/21	0	104.00	3	104.67	104.00	-3	5,945	-0.05%
2024/10/18	0	0.00	0	104.50	104.00	0	6,085	0.00%
2024/10/17	0	104.00	0	0.00	105.00	0	6,192	0.00%
2024/10/15	1	102.00	1.1	104.00	104.00	-0.1	6,287	0.00%
2024/10/14	0	102.00	0	0.00	102.00	0	6,291	0.00%
2024/10/11	0	0.00	0	101.50	102.50	0	6,393	0.00%
2024/10/09	0	100.50	0	0.00	100.50	0	6,434	0.00%
2024/10/08	0.1	100.00	0	0.00	99.80	0.1	6,447	0.00%
2024/10/07	0	102.50	0	0.00	102.50	0	6,482	0.00%
2024/10/01	0	103.50	0	0.00	104.50	0	6,590	0.00%
2024/09/30	0	104.50	1	104.00	103.00	-1	6,805	-0.01%
2024/09/27	1	104.00	2	104.00	104.00	-1	7,045	-0.01%
2024/09/26	1.1	103.95	1	104.50	103.00	0.1	7,217	0.00%
2024/09/25	0	103.00	0	0.00	103.00	0	7,408	0.00%
2024/09/23	0	102.50	0	0.00	102.50	0	8,374	0.00%
2024/09/20	0	104.00	0	0.00	103.00	0	8,633	0.00%
2024/09/19	0	102.00	0.1	103.00	103.50	-0.1	8,731	0.00%
2024/09/16	0	101.50	0	0.00	101.50	0	8,883	0.00%
2024/09/12	0	100.00	0	0.00	100.50	0	9,169	0.00%
2024/09/10	0	100.00	0	0.00	98.80	0	9,283	0.00%
2024/09/09	0	98.30	1	98.60	100.00	-1	9,384	-0.01%
2024/09/05	0	100.00	0	0.00	99.90	0	9,627	0.00%
2024/09/04	0.1	98.60	0	0.00	98.50	0.1	9,723	0.00%
2024/09/03	0	104.00	0	0.00	104.00	0	9,641	0.00%
2024/09/02	2	103.75	0	0.00	103.50	2	9,735	0.02%
2024/08/29	0	102.50	0	0.00	103.00	0	10,036	0.00%
2024/08/27	0	104.00	0	0.00	104.00	0	10,644	0.00%
2024/08/26	0	105.00	0	0.00	104.50	0	10,761	0.00%
2024/08/22	0	104.00	0	0.00	104.00	0	11,019	0.00%
2024/08/20	0	104.50	0	0.00	105.00	0	11,188	0.00%
2024/08/19	0	104.00	0	0.00	104.00	0	11,353	0.00%
2024/08/16	3	103.17	0	0.00	104.00	3	11,544	0.03%
2024/08/15	0	103.50	0	0.00	102.50	0	11,661	0.00%
2024/08/14	0	103.00	0	0.00	103.50	0	11,778	0.00%
2024/08/13	0	0.00	0.3	103.00	102.50	-0.3	11,889	0.00%
2024/08/12	0	100.00	0.3	100.00	102.00	-0.3	11,961	0.00%
2024/08/09	0	96.80	0.3	97.20	99.50	-0.3	12,006	0.00%
2024/08/07	0	93.50	0	93.90	96.20	0	12,126	0.00%
2024/08/06	2	90.20	0	0.00	93.00	2	12,211	0.02%
2024/08/05	3.9	94.20	0	0.00	93.60	3.9	12,117	0.03%
2024/08/01	0	102.50	0.3	103.50	104.50	-0.3	11,900	0.00%
2024/07/31	0	101.00	0	0.00	100.50	0	11,930	0.00%
2024/07/30	0.3	99.40	0	0.00	102.00	0.3	11,903	0.00%
2024/07/29	0	105.00	1	104.00	104.00	-1	11,892	-0.01%
2024/07/22	0.6	103.01	0	0.00	103.50	0.6	11,901	0.01%
2024/07/19	0	106.00	5	104.50	106.00	-5	11,820	-0.04%
2024/07/17	0	106.50	0	0.00	107.00	0	11,600	0.00%
2024/07/15	0	107.00	0	0.00	106.00	0	11,750	0.00%
2024/07/12	9	106.50	1	106.50	107.00	8	11,772	0.07%
2024/07/10	0	105.50	0	0.00	105.50	0	11,984	0.00%
2024/07/09	2	105.50	0	0.00	104.50	2	12,123	0.02%
2024/07/08	0	105.00	1.6	106.38	106.00	-1.6	12,220	-0.01%
2024/07/05	0	106.00	0	0.00	103.50	0	12,201	0.00%
2024/07/04	1	106.00	1	105.00	106.50	0	12,293	0.00%
2024/07/03	2	102.75	0	0.00	103.00	2	12,187	0.02%
2024/07/02	3	103.50	0	0.00	103.50	3	12,208	0.02%
2024/07/01	0	106.00	0	0.00	104.00	0	12,130	0.00%
2024/06/28	10	103.15	0	0.00	104.50	10	11,999	0.08%
2024/06/27	7.2	103.88	0	0.00	102.50	7.2	11,844	0.06%
2024/06/25	0	115.00	0	0.00	116.00	0	11,828	0.00%
2024/06/24	0.5	116.50	0	0.00	117.00	0.5	11,801	0.00%
2024/06/21	1	120.00	0	0.00	119.00	1	12,165	0.01%
2024/06/20	0	0.00	1.5	120.83	120.00	-1.5	12,322	-0.01%
2024/06/19	0	116.50	0	0.00	116.50	0	12,577	0.00%
2024/06/18	2	117.00	4	117.50	116.50	-2	13,121	-0.02%
2024/06/17	3	116.00	0	115.00	116.50	3	14,383	0.02%
2024/06/14	0.2	116.01	0	0.00	115.50	0.2	15,338	0.00%
2024/06/13	0	0.00	8	115.81	116.50	-8	15,439	-0.05%
2024/06/12	0	112.00	0	0.00	112.50	0	15,425	0.00%
2024/06/11	0	0.00	2	112.00	112.00	-2	15,494	-0.01%
2024/06/07	2	111.50	2	112.00	111.50	0	15,714	0.00%
2024/06/06	0	0.00	5	111.50	111.50	-5	15,743	-0.03%
2024/06/05	4	110.75	0	0.00	111.00	4	15,662	0.03%
2024/06/04	1	111.50	1	113.00	111.00	0	15,552	0.00%
2024/06/03	12.2	112.36	10	112.75	111.50	2.2	15,385	0.01%
2024/05/29	0	104.00	3	103.50	104.50	-3	14,754	-0.02%
2024/05/28	0	0.00	1	106.00	105.00	-1	14,637	-0.01%
2024/05/27	1	105.50	1	106.50	106.50	0	14,628	0.00%
2024/05/24	0	105.00	1	105.50	106.00	-1	14,517	-0.01%
2024/05/23	11	106.95	20	106.00	106.50	-9	14,405	-0.06%
2024/05/22	2	106.50	0	0.00	107.00	2	14,264	0.01%
2024/05/21	2	102.50	5.1	103.20	104.50	-3	14,142	-0.02%
2024/05/20	0	103.00	6	103.67	104.50	-6	13,993	-0.04%
2024/05/17	3	103.00	4	103.00	103.50	-1	13,873	-0.01%
2024/05/15	10	101.00	1	102.00	100.50	9	13,660	0.07%
2024/05/14	1	101.50	1	101.00	101.00	0	13,646	0.00%
2024/05/13	1	99.50	1	99.40	99.40	0	13,435	0.00%
2024/05/10	1	98.90	2	99.95	99.50	-1	13,421	-0.01%
2024/05/09	1	99.50	2	98.80	98.80	-1	13,368	-0.01%
2024/05/08	1	99.90	3	99.53	99.70	-2	13,378	-0.01%
2024/05/07	0	99.80	1	99.40	99.80	-1	13,394	-0.01%
2024/05/06	0	0.00	5	100.00	99.60	-5	13,351	-0.04%
2024/05/03	0	97.60	0	0.00	97.10	0	13,267	0.00%
2024/04/29	0	97.80	0	0.00	98.50	0	13,451	0.00%
2024/04/25	0	95.30	0	0.00	94.70	0	13,407	0.00%
2024/04/24	0	95.50	0	0.00	96.70	0	13,360	0.00%
2024/04/22	0	94.90	0	0.00	94.50	0	13,481	0.00%
2024/04/19	0	95.90	3	94.10	94.80	-3	13,453	-0.02%
2024/04/17	0	95.70	0	0.00	96.40	0	13,289	0.00%
2024/04/16	0	0.00	50	97.24	95.40	-50	13,217	-0.38%
2024/04/15	1	98.80	0	0.00	98.70	1	12,982	0.01%
2024/04/12	1	99.10	0	0.00	98.30	1	12,865	0.01%
2024/04/10	0	101.00	6	101.08	101.00	-6	12,741	-0.05%
2024/04/09	0	101.00	12	101.00	100.50	-12	12,653	-0.09%
2024/04/08	1	100.50	2	101.00	101.00	-1	12,569	-0.01%
2024/04/03	10	97.50	0	0.00	97.40	10	12,409	0.08%
2024/04/02	0	0.00	1	98.30	98.30	-1	12,352	-0.01%
2024/04/01	0.1	101.00	0	0.00	97.50	0.1	12,444	0.00%
2024/03/29	0	99.70	1	101.00	102.00	-1	12,305	-0.01%
2024/03/28	12	100.42	0.2	97.83	99.70	11.9	11,794	0.10%
2024/03/27	0	97.00	2	96.70	98.40	-2	11,473	-0.02%
2024/03/26	13	99.35	0	0.00	97.80	13	11,451	0.11%
2024/03/25	7	102.86	8	100.88	101.50	-1	11,190	-0.01%
2024/03/22	1	102.00	5	102.00	102.00	-4	10,988	-0.04%
2024/03/21	51	102.97	8	101.25	104.50	43	10,738	0.40%
2024/03/20	38	105.86	13.2	107.81	103.50	24.8	10,139	0.24%
2024/03/19	5.1	97.37	60	98.52	100.00	-54.9	8,878	-0.62%
2024/03/18	0	0.00	3.3	90.84	91.00	-3.3	8,004	-0.04%
2024/03/15	1	88.90	0	0.00	89.10	1	7,842	0.01%
2024/03/14	0	89.20	0	0.00	88.60	0	7,682	0.00%
2024/03/13	0	0.00	5.1	89.62	89.90	-5.1	7,542	-0.07%
2024/03/12	1	86.40	0	0.00	87.50	1	7,197	0.01%
2024/03/11	0	85.00	1	85.40	85.10	-1	7,121	-0.01%
2024/03/07	0	85.90	0	0.00	85.40	0	7,063	0.00%
2024/03/05	0	85.80	0.3	86.40	86.50	-0.3	7,064	0.00%
2024/03/04	1	85.00	1	86.00	86.00	0	7,086	0.00%
2024/03/01	0	85.90	0	0.00	84.90	0	7,078	0.00%
2024/02/29	0	84.20	0	0.00	85.50	0	7,042	0.00%
2024/02/27	0	85.40	0	0.00	84.30	0	6,954	0.00%
2024/02/26	0	85.50	1	85.70	85.60	-1	6,928	-0.01%
2024/02/22	0	86.10	0	0.00	86.60	0	6,984	0.00%
2024/02/21	0	85.30	0	0.00	85.90	0	6,966	0.00%
2024/02/20	0	84.90	1.2	85.00	85.50	-1.2	7,099	-0.02%
2024/02/19	0	84.10	0	0.00	84.80	0	7,108	0.00%
2024/02/15	0	84.60	0	0.00	83.70	0	7,308	0.00%
2024/02/05	0	83.70	0.1	84.30	84.50	-0.1	7,268	0.00%
2024/02/02	0.3	84.07	0	0.00	84.30	0.3	7,266	0.00%
2024/02/01	1.1	83.52	0	0.00	84.10	1.1	7,299	0.02%
2024/01/31	0	83.50	0	0.00	82.70	0	7,276	0.00%
2024/01/30	0.1	84.30	0	0.00	83.80	0.1	7,219	0.00%
2024/01/29	0.4	84.37	0	0.00	84.20	0.4	7,241	0.01%
2024/01/26	0.1	83.70	0	0.00	83.30	0.1	7,212	0.00%
2024/01/25	4.1	84.87	1	84.70	84.20	3.1	7,174	0.04%
2024/01/24	1.4	87.38	4	86.10	86.10	-2.6	7,126	-0.04%
2024/01/22	2	83.60	0	0.00	83.00	2	6,794	0.03%
2024/01/17	0	81.50	0	0.00	80.80	0	6,811	0.00%
2024/01/15	0	83.50	0	0.00	82.40	0	6,637	0.00%
2024/01/12	0	83.00	0	0.00	83.00	0	6,638	0.00%
2024/01/11	2	82.30	1	83.00	82.50	1	6,663	0.02%
2024/01/10	0	83.65	0	0.00	82.90	0	6,595	0.00%
2024/01/09	0	84.30	12	83.90	83.80	-12	6,670	-0.18%
2024/01/08	0	84.20	0	0.00	83.90	0	6,669	0.00%
2024/01/05	1	84.00	0	0.00	83.90	1	6,640	0.02%
2024/01/04	0	85.00	1	84.80	84.60	-1	6,633	-0.01%
2024/01/03	0.1	85.70	0	0.00	85.90	0.1	6,624	0.00%
2024/01/02	1	86.40	0	0.00	87.40	1	6,564	0.02%
2023/12/29	0	85.00	12	85.65	87.30	-12	6,566	-0.18%
2023/12/27	0.2	89.30	62	89.19	89.50	-61.9	6,434	-0.96%
2023/12/26	1	86.80	52	87.89	88.00	-51	6,217	-0.82%
2023/12/25	0	85.80	5	86.30	86.80	-5	6,146	-0.08%
2023/12/22	10	85.80	11	85.50	85.80	-1	6,086	-0.02%
2023/12/21	0	85.50	0	0.00	85.90	0	5,982	0.00%
2023/12/20	0.1	85.40	1	85.50	86.50	-0.9	5,833	-0.02%
2023/12/19	0	85.00	0.1	84.40	85.00	-0.1	5,606	0.00%
2023/12/18	0	83.60	2	85.30	85.50	-2	5,517	-0.04%
2023/12/15	0	85.00	0	0.00	84.50	0	5,391	0.00%
2023/12/14	2	85.10	0	0.00	85.50	2	5,312	0.04%
2023/12/13	0	0.00	3	83.90	84.80	-3	5,223	-0.06%
2023/12/12	0	82.80	6	83.10	83.10	-6	5,215	-0.12%
2023/12/11	0	81.70	0	82.20	82.50	0	5,183	0.00%
2023/12/07	0	81.30	1	81.30	81.10	-1	5,228	-0.02%
2023/12/06	3	81.10	0	0.00	81.30	3	5,337	0.06%
2023/12/05	0	80.20	0	0.00	80.80	0	5,343	0.00%
2023/12/04	0	81.20	0	0.00	80.90	0	5,339	0.00%
2023/12/01	0	80.90	0	0.00	81.30	0	5,371	0.00%
2023/11/30	0	0.00	3	81.20	81.20	-3	5,375	-0.06%
2023/11/29	0	80.90	1	81.30	81.70	-1	5,281	-0.02%
2023/11/28	0	0.00	0.1	80.35	81.10	-0.1	5,277	0.00%
2023/11/27	0	80.80	0	0.00	80.80	0	5,313	0.00%
2023/11/24	0	80.80	0	0.00	80.80	0	5,343	0.00%
2023/11/22	2.1	81.02	0	0.00	81.00	2.1	5,469	0.04%
2023/11/21	0	0.00	1	81.90	81.90	-1	5,630	-0.02%
2023/11/20	4	80.97	0	0.00	81.10	4	5,878	0.07%
2023/11/17	3	80.00	3	80.47	80.80	0	5,985	0.00%
2023/11/16	2.2	79.52	2	79.70	80.00	0.2	5,989	0.00%
2023/11/15	0.6	79.80	3	80.07	80.00	-2.4	6,078	-0.04%
2023/11/14	0.2	78.75	15.2	79.27	79.50	-15	6,138	-0.24%
2023/11/10	0.1	77.70	1	78.00	78.30	-0.9	6,225	-0.01%
2023/11/09	0.5	77.75	0	0.00	78.00	0.5	6,305	0.01%
2023/11/08	1	77.50	0	0.00	78.00	1	6,356	0.02%
2023/11/07	0.1	77.50	1	77.90	78.00	-0.9	6,421	-0.01%
2023/11/06	0	77.30	1	77.70	77.50	-1	6,614	-0.02%
2023/11/03	0.1	77.20	1	76.60	76.70	-0.9	6,670	-0.01%
2023/11/02	0.1	77.40	0	0.00	77.20	0.1	6,767	0.00%
2023/10/31	0	0.00	1	76.20	75.40	-1	6,907	-0.01%
2023/10/27	0.1	76.90	0	0.00	76.60	0.1	7,002	0.00%
2023/10/25	0	76.90	0	0.00	77.00	0	7,240	0.00%
2023/10/20	0	76.00	0	0.00	76.00	0	7,910	0.00%
2023/10/19	0	0.00	3	77.30	76.60	-3	8,293	-0.04%
2023/10/16	0	77.50	0	0.00	77.60	0	9,690	0.00%
2023/10/04	0	0.00	0.1	76.00	76.20	-0.1	12,360	0.00%
2023/10/03	0.1	77.50	0	0.00	77.40	0.1	12,355	0.00%
2023/09/28	0	76.90	0	0.00	76.60	0	12,507	0.00%
2023/09/25	0	76.50	0	0.00	76.70	0	13,053	0.00%
2023/09/20	0	77.20	0	0.00	77.00	0	13,295	0.00%
2023/09/18	0	0.00	4	77.60	77.30	-4	13,443	-0.03%
2023/09/15	0	77.70	9.1	77.93	78.10	-9.1	13,460	-0.07%
2023/09/13	0.1	76.40	0	0.00	76.80	0.1	13,514	0.00%
2023/09/12	0.1	75.70	0.1	77.09	76.70	0	14,226	0.00%
2023/09/11	1.1	75.02	0	0.00	74.90	1.1	14,315	0.01%
2023/09/08	0	0.00	2	77.85	78.10	-2	14,255	-0.01%
2023/09/06	0	0.00	1	78.30	77.80	-1	14,359	-0.01%
2023/09/05	0	77.30	0	0.00	77.70	0	14,400	0.00%
2023/08/30	1.1	78.60	0	0.00	78.50	1.1	14,722	0.01%
2023/08/29	0.2	78.17	0.1	77.90	78.30	0.1	14,915	0.00%
2023/08/28	0.1	78.90	0	0.00	78.70	0.1	14,904	0.00%
2023/08/25	0.1	78.80	5	79.00	78.90	-4.9	14,987	-0.03%
2023/08/24	5	79.30	14	80.02	80.10	-9	14,881	-0.06%
2023/08/22	2.1	77.80	1	78.10	77.80	1.1	14,486	0.01%
2023/08/21	0	77.40	0	0.00	76.70	0	14,343	0.00%
2023/08/18	0.1	78.10	0	0.00	76.90	0.1	14,225	0.00%
2023/08/16	1	77.40	1	77.40	77.40	0	13,978	0.00%
2023/08/15	1	77.30	0	0.00	76.60	1	13,908	0.01%
2023/08/14	0.1	75.30	0	0.00	75.50	0.1	13,846	0.00%
2023/08/10	0	76.90	0	0.00	76.10	0	13,824	0.00%
2023/08/09	1	77.40	6.7	78.49	78.40	-5.7	13,609	-0.04%
2023/08/08	0.1	77.50	0	0.00	77.50	0.1	13,510	0.00%
2023/08/07	0	76.90	0	0.00	76.70	0	13,417	0.00%
2023/08/02	0	75.60	0	0.00	75.80	0	13,195	0.00%
2023/08/01	0	0.00	0.1	76.90	76.20	-0.1	13,033	0.00%
2023/07/31	2	76.50	0	0.00	76.40	2	12,942	0.02%
2023/07/28	0.1	77.80	0	0.00	78.70	0.1	12,711	0.00%
2023/07/27	1	79.08	4.4	77.60	77.50	-3.4	12,594	-0.03%
2023/07/26	0.5	79.42	0.3	78.70	78.80	0.2	12,450	0.00%
2023/07/25	5.9	80.88	5	80.90	80.20	0.9	12,303	0.01%
2023/07/24	1	78.90	2	79.45	78.80	-1	11,989	-0.01%
2023/07/21	0	0.00	1	75.00	76.60	-1	11,653	-0.01%
2023/07/20	5.4	76.55	5	76.58	76.10	0.4	11,433	0.00%
2023/07/19	9.3	80.63	1.3	80.22	76.80	8	11,091	0.07%
2023/07/18	17.5	87.38	9.2	87.59	84.20	8.3	10,245	0.08%
2023/07/13	3	74.13	51	75.41	74.20	-48	7,601	-0.63%
2023/07/11	1	71.20	0	0.00	71.50	1	7,381	0.01%
2023/07/10	0	70.21	0	0.00	69.90	0	7,371	0.00%
2023/07/06	0.1	70.80	0	0.00	70.70	0.1	7,363	0.00%
2023/07/05	0.1	71.90	0	0.00	71.50	0.1	7,229	0.00%
2023/07/04	1	73.50	1	72.40	72.20	0	7,130	0.00%
2023/06/30	1	74.90	0	0.00	74.80	1	6,771	0.01%
2023/06/28	0	0.00	12	74.90	74.80	-12	6,578	-0.18%
2023/06/27	0	74.80	2	74.20	74.70	-2	6,554	-0.03%
2023/06/26	0	75.95	0	0.00	75.30	0	6,478	0.00%
2023/06/21	1	77.30	0	0.00	77.00	1	6,359	0.02%
2023/06/20	0	76.45	0	0.00	76.40	0	6,345	0.00%
2023/06/19	0	77.60	1	77.42	77.10	-1	6,266	-0.02%
2023/06/16	4.1	80.19	1	80.90	79.30	3.1	6,128	0.05%
2023/06/15	1	79.50	2	79.20	79.40	-1	5,369	-0.02%
2023/06/12	0	77.90	0	0.00	77.60	0	5,273	0.00%
2023/06/07	1	77.90	3	78.10	78.20	-2	5,067	-0.04%
2023/06/05	0	77.50	3	77.67	78.00	-3	4,932	-0.06%
2023/06/02	0	0.00	5	76.90	77.10	-5	4,767	-0.10%
2023/06/01	1	75.80	9	75.40	75.70	-8	4,541	-0.18%
2023/05/31	0	0.00	9	75.42	75.30	-9	4,480	-0.20%
2023/05/30	9	75.00	2	74.90	75.00	7	4,343	0.16%
2023/05/29	0	0.00	3	74.80	74.70	-3	4,292	-0.07%
2023/05/26	6	73.90	6	73.90	74.50	0	4,279	0.00%
2023/05/22	0	73.20	10	73.31	73.40	-10	4,114	-0.24%
2023/05/19	0	0.00	5	73.00	73.20	-5	4,072	-0.12%
2023/05/18	0	0.00	2	72.40	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	2	72.15	72.30	-2	3,986	-0.05%
2023/05/10	0	70.30	0	0.00	70.40	0	3,810	0.00%
2023/05/05	0	70.20	0	0.00	70.10	0	3,933	0.00%
2023/04/25	1	69.50	0	0.00	69.00	1	3,961	0.03%
2023/04/21	0	0.00	8	70.28	70.10	-8	3,774	-0.21%
2023/04/20	0	70.00	0	0.00	70.10	0	3,709	0.00%
2023/04/19	0	0.00	1	70.20	70.20	-1	3,723	-0.03%
2023/04/17	0	70.00	0	0.00	70.70	0	3,715	0.00%
2023/04/11	0	0.00	6	70.32	70.40	-6	3,604	-0.17%
2023/04/10	0	70.30	0	0.00	69.90	0	3,573	0.00%
2023/03/31	12	69.77	0	0.00	69.70	12	3,480	0.34%
2023/03/27	0	69.70	0	0.00	69.90	0	4,367	0.00%
2023/03/23	0	0.00	1	69.50	69.80	-1	4,667	-0.02%
2023/03/21	0	0.00	2	68.95	69.30	-2	4,771	-0.04%
2023/03/20	0	68.10	0	0.00	68.40	0	4,785	0.00%
2023/03/17	0	0.00	1	68.00	67.90	-1	4,828	-0.02%
2023/03/16	1	66.00	1	66.60	67.40	0	4,805	0.00%
2023/03/15	6	67.12	0	0.00	66.60	6	4,826	0.12%
2023/03/14	1	68.00	1	68.90	69.00	0	4,722	0.00%
2023/03/13	1	68.30	1	68.80	69.40	0	4,759	0.00%
2023/03/10	0	69.00	1	68.90	69.00	-1	4,742	-0.02%
2023/03/06	1	68.50	2	68.90	69.00	-1	4,816	-0.02%
2023/03/02	0	0.00	1	68.20	68.40	-1	4,844	-0.02%
2023/03/01	4	67.90	0	0.00	68.00	4	4,827	0.08%
2023/02/23	1	68.40	15	68.40	68.50	-14	4,810	-0.29%
2023/02/21	0	0.00	1	68.00	67.90	-1	4,846	-0.02%
2023/02/20	0	67.20	3	67.50	67.80	-3	4,911	-0.06%
2023/02/17	0	0.00	1	67.30	67.50	-1	4,942	-0.02%
2023/02/16	5	67.10	0	0.00	67.00	5	5,009	0.10%
2023/02/15	0	66.80	0	0.00	67.20	0	5,110	0.00%
2023/02/13	1	66.80	1	67.20	67.10	0	5,107	0.00%
2023/02/10	1	66.30	0	0.00	66.60	1	5,092	0.02%
2023/02/06	0	65.40	3	66.00	66.10	-3	5,186	-0.06%
2023/02/03	1	65.30	0	0.00	65.40	1	5,143	0.02%
2023/01/31	3	65.17	3	65.57	64.50	0	5,257	0.00%
2023/01/30	0	65.10	14.1	65.24	65.60	-14.1	5,172	-0.27%
2023/01/12	1	64.50	0	0.00	64.50	1	5,310	0.02%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2023/01/05	1	63.90	0	0.00	63.80	1	5,595	0.02%
2022/12/28	1	63.60	0	0.00	63.80	1	5,770	0.02%
2022/12/27	1	63.60	0	0.00	63.60	1	5,809	0.02%
2022/12/22	0	0.00	1	64.00	64.00	-1	6,001	-0.02%
2022/12/19	1.1	62.58	1	63.90	63.80	0.1	5,419	0.00%
2022/12/13	1	62.50	0	0.00	63.20	1	5,120	0.02%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/06	0	0.00	2	62.80	63.80	-2	5,406	-0.04%
2022/12/05	1	62.20	0	0.00	63.50	1	5,390	0.02%
2022/12/02	2	61.40	0	0.00	61.90	2	5,361	0.04%
2022/11/23	3	59.10	0	0.00	59.20	3	5,519	0.05%
2022/11/18	0	0.00	2	59.90	60.30	-2	5,487	-0.04%
2022/11/16	0	0.00	0.3	60.20	60.40	-0.3	5,481	-0.01%
2022/11/14	0.1	60.00	0	0.00	60.40	0.1	5,454	0.00%
2022/11/11	0.2	59.20	2	60.00	60.00	-1.8	5,398	-0.03%
2022/11/10	0	0.00	1	58.70	58.70	-1	5,312	-0.02%
2022/11/07	1	57.10	0.1	58.40	57.70	0.9	5,423	0.02%
2022/11/03	1.1	56.42	0	0.00	56.40	1.1	5,432	0.02%
2022/11/02	2	58.00	0	0.00	57.50	2	5,429	0.04%
2022/10/31	0	0.00	1	58.50	59.00	-1	5,488	-0.02%
2022/10/21	0	0.00	1	56.70	56.00	-1	5,546	-0.02%
2022/10/20	0	0.00	1	55.70	55.90	-1	5,525	-0.02%
2022/10/12	2	57.30	0	0.00	57.30	2	5,438	0.04%
2022/10/03	1	57.60	0	0.00	57.50	1	5,383	0.02%
2022/09/21	1	62.70	0	0.00	63.10	1	5,881	0.02%
2022/09/19	0.1	63.60	1	63.70	63.10	-0.9	5,783	-0.02%
2022/09/16	1	62.80	0	0.00	63.50	1	5,743	0.02%
2022/09/14	3.2	63.95	0	0.00	63.40	3.2	5,603	0.06%
2022/09/13	0	0.00	2	65.25	65.50	-2	5,593	-0.04%
2022/09/05	1	64.90	2	64.40	64.50	-1	5,657	-0.02%
2022/09/02	0.1	62.80	0	0.00	62.10	0.1	5,585	0.00%
2022/09/01	1	62.80	0	0.00	63.10	1	5,556	0.02%
2022/08/31	0.1	63.70	0	0.00	63.60	0.1	5,551	0.00%
2022/08/29	1	63.40	0	0.00	63.30	1	5,527	0.02%
2022/08/24	0.2	63.90	0	0.00	63.60	0.2	5,601	0.00%
2022/08/17	0	0.00	0.1	62.80	62.80	-0.1	5,857	0.00%
2022/08/15	0	0.00	2.1	63.41	63.00	-2.1	5,812	-0.04%
2022/08/12	7	65.16	7	64.59	64.50	0	5,768	0.00%
2022/08/10	0	0.00	0.2	63.33	63.00	-0.2	5,813	0.00%
2022/08/05	0.1	62.30	5	62.40	62.00	-4.9	6,189	-0.08%
2022/08/01	1	62.60	0	0.00	62.30	1	6,214	0.02%
2022/07/29	0	0.00	1	62.30	62.20	-1	6,215	-0.02%
2022/07/25	0	0.00	2	61.15	61.60	-2	6,160	-0.03%
2022/07/22	1	60.40	6	60.73	60.90	-5	6,252	-0.08%
2022/07/21	2	59.76	2	59.85	60.50	0	6,216	0.00%
2022/07/20	2	59.20	2	59.50	59.40	0	6,235	0.00%
2022/07/15	1	59.20	0	0.00	58.70	1	6,324	0.02%
2022/07/14	1	58.80	0	0.00	59.20	1	6,450	0.02%
2022/07/12	0	0.00	0.1	56.70	56.70	-0.1	6,400	0.00%
2022/07/08	1	56.50	0.1	57.30	57.40	0.9	6,420	0.01%
2022/07/07	1.1	56.45	1	57.10	56.70	0.1	6,437	0.00%
2022/07/06	0.1	55.50	1	55.30	55.10	-0.9	6,481	-0.01%
2022/07/05	1.1	56.79	0	0.00	56.40	1.1	6,465	0.02%
2022/07/04	2	55.85	1	55.80	55.70	1	6,456	0.02%
2022/07/01	3	57.00	0	0.00	57.10	3	6,479	0.05%
2022/06/30	9	57.94	0	0.00	57.00	9	6,414	0.14%
2022/06/29	1.1	67.24	0	0.00	66.80	1.1	6,015	0.02%
2022/06/27	0	0.00	4	68.80	68.70	-4	5,899	-0.07%
2022/06/23	0.6	68.00	0	0.00	67.50	0.6	5,895	0.01%
2022/06/22	0	0.00	10	68.77	68.20	-10	5,915	-0.17%
2022/06/17	0	0.00	1	69.90	69.90	-1	6,074	-0.02%
2022/06/13	0	0.00	2.1	68.89	68.70	-2.1	6,625	-0.03%
2022/06/10	1	68.40	0	69.10	68.70	1	6,724	0.01%
2022/06/09	0.1	69.50	1	69.60	69.40	-0.9	6,904	-0.01%
2022/06/08	1	69.30	0	0.00	69.20	1	7,116	0.01%
2022/06/07	2.1	69.45	2	69.20	69.20	0.1	7,129	0.00%
2022/06/01	0	0.00	1	69.20	69.20	-1	7,348	-0.01%
2022/05/23	2	65.35	0	0.00	65.30	2	7,278	0.03%
2022/05/19	0	0.00	1	65.00	64.70	-1	7,274	-0.01%
2022/05/18	1	65.20	0.1	65.40	65.20	0.9	7,214	0.01%
2022/05/16	3.1	64.50	0	0.00	64.20	3.1	7,123	0.04%
2022/05/13	1	65.20	3	64.70	64.60	-2	7,048	-0.03%
2022/05/12	0	0.00	2	67.60	67.70	-2	6,802	-0.03%
2022/05/11	0	0.00	0.1	68.90	68.50	-0.1	6,716	0.00%
2022/05/10	0.2	69.55	2	69.10	69.70	-1.8	6,755	-0.03%
2022/05/09	0	0.00	30	69.58	69.40	-30	6,795	-0.44%
2022/05/04	1	70.50	0	0.00	70.50	1	6,845	0.01%
2022/05/03	1	70.40	0	0.00	70.40	1	6,908	0.01%
2022/04/27	1	70.40	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	4	71.35	71.30	-4	7,134	-0.06%
2022/04/25	3	70.30	19	70.19	70.50	-16	7,315	-0.22%
2022/04/22	2	70.90	2	71.50	72.00	0	7,200	0.00%
2022/04/21	0	0.00	16	71.32	71.90	-16	7,147	-0.22%
2022/04/20	16	71.01	1	71.50	70.70	15	7,091	0.21%
2022/04/15	1	70.50	9	70.40	70.30	-8	7,000	-0.11%
2022/04/11	2	70.70	11	70.74	70.80	-9	7,046	-0.13%
2022/04/07	1	70.90	1	71.50	71.10	0	7,028	0.00%
2022/04/01	1	72.00	0	0.00	72.50	1	6,933	0.01%
2022/03/31	0.1	72.40	0	0.00	72.40	0.1	6,919	0.00%
2022/03/30	1	72.50	0	0.00	72.70	1	6,873	0.01%
2022/03/29	0	0.00	3	72.80	72.80	-3	6,864	-0.04%
2022/03/28	2	72.45	0	0.00	72.80	2	6,831	0.03%
2022/03/24	1	73.20	6	73.33	73.60	-5	6,793	-0.07%
2022/03/23	1	72.40	0	0.00	73.00	1	6,702	0.01%
2022/03/22	1	72.50	1	73.00	72.80	0	6,628	0.00%
2022/03/18	3	72.57	5	72.52	72.80	-2	6,492	-0.03%
2022/03/17	0	0.00	5	72.60	72.90	-5	6,112	-0.08%
2022/03/16	0	0.00	24	71.81	72.10	-24	5,956	-0.40%
2022/03/15	50	70.90	7	71.34	71.60	43	5,852	0.73%
2022/03/14	1	71.40	7	71.00	71.60	-6	5,755	-0.10%
2022/03/11	2	70.55	2	70.70	70.40	0	5,584	0.00%
2022/03/08	0.3	68.50	0	0.00	68.60	0.3	5,452	0.01%
2022/03/04	0	0.00	8	69.60	69.70	-8	5,362	-0.15%
2022/03/01	2	70.15	12	70.52	70.30	-10	5,422	-0.18%
2022/02/25	0.1	69.00	0	0.00	69.10	0.1	5,328	0.00%
2022/02/22	1	69.20	0	0.00	69.60	1	5,238	0.02%
2022/02/17	0	0.00	1	70.30	70.30	-1	5,349	-0.02%
2022/02/15	3	69.23	0	0.00	69.10	3	5,457	0.05%
2022/02/14	1	70.00	1	69.50	69.60	0	5,494	0.00%
2022/02/09	1	70.00	12	70.02	70.80	-11	5,515	-0.20%
2022/02/07	0	0.00	1	69.00	69.60	-1	5,471	-0.02%
2022/01/25	1	70.00	0	0.00	69.90	1	5,829	0.02%
2022/01/24	5	70.46	21	70.32	70.80	-16	5,792	-0.28%
2022/01/21	3	69.97	2.3	70.36	70.40	0.8	5,745	0.01%
2022/01/20	0	0.00	6	70.83	70.90	-6	5,651	-0.11%
2022/01/19	7	70.70	10	70.55	71.00	-3	5,613	-0.05%
2022/01/18	2	70.50	1	70.50	70.40	1	5,451	0.02%
2022/01/14	1	69.50	0	0.00	69.00	1	5,171	0.02%
2022/01/13	0	0.00	1	69.20	69.30	-1	5,198	-0.02%
2022/01/10	1	68.50	0	0.00	68.80	1	5,236	0.02%
2022/01/06	6	68.70	1	69.10	69.30	5	5,247	0.10%
2022/01/04	0	0.00	11	68.58	68.30	-11	5,251	-0.21%
2021/12/27	0	0.00	1	68.90	69.00	-1	5,221	-0.02%
2021/12/17	0	0.00	2	68.00	68.20	-2	5,402	-0.04%
2021/12/13	1	67.40	0	0.00	67.40	1	5,502	0.02%
2021/12/09	0	0.00	1.3	67.70	68.00	-1.3	5,482	-0.02%
2021/12/06	0	0.00	0.6	67.58	66.90	-0.6	5,381	-0.01%
2021/12/03	1.2	66.50	0	0.00	66.40	1.2	5,382	0.02%
2021/12/02	3.1	66.40	0	0.00	66.40	3.1	5,331	0.06%
2021/12/01	0.2	67.00	0	0.00	66.90	0.2	5,259	0.00%
2021/11/29	1	66.90	0	0.00	67.00	1	5,112	0.02%
2021/11/26	0	0.00	2	67.55	67.30	-2	5,111	-0.04%
2021/11/25	9	67.80	7	67.77	67.80	2	5,201	0.04%
2021/11/23	5	68.32	0.2	68.40	68.30	4.8	5,190	0.09%
2021/11/19	0	0.00	2	68.10	68.10	-2	5,249	-0.04%
2021/11/18	0	0.00	2	68.40	68.30	-2	5,245	-0.04%
2021/11/17	0	68.20	2	68.00	68.00	-2	5,224	-0.04%
2021/11/16	8	68.28	3.1	68.37	68.40	4.9	5,203	0.09%
2021/11/15	3	68.10	0	0.00	68.00	3	5,251	0.06%
2021/11/12	2	67.20	0	0.00	67.70	2	5,276	0.04%
2021/11/11	1	67.70	2	68.10	67.90	-1	5,244	-0.02%
2021/11/10	0	0.00	3.1	68.60	68.40	-3.1	5,304	-0.06%
2021/11/09	1	68.40	0	0.00	69.00	1	5,375	0.02%
2021/11/08	0.1	68.50	0	0.00	68.50	0.1	5,461	0.00%
2021/11/04	0	0.00	0.4	69.30	69.30	-0.4	5,483	-0.01%
2021/11/03	0	69.60	1	69.80	69.50	-1	5,504	-0.02%
2021/11/02	1	69.30	1	69.40	69.30	0	5,477	0.00%
2021/10/28	1.1	67.59	0	0.00	67.90	1.1	5,340	0.02%
2021/10/27	0.4	67.58	0	0.00	67.70	0.4	5,372	0.01%
2021/10/25	0.3	67.23	2	67.20	67.10	-1.7	5,456	-0.03%
2021/10/22	1	67.10	1	67.30	67.40	0	5,540	0.00%
2021/10/21	1	67.80	0	0.00	67.40	1	5,629	0.02%
2021/10/19	0	0.00	2	67.90	67.90	-2	5,613	-0.04%
2021/10/15	1	67.60	0	0.00	67.70	1	5,681	0.02%
2021/10/13	0	0.00	3	67.70	67.80	-3	5,744	-0.05%
2021/10/12	7	67.50	0	0.00	67.70	7	5,787	0.12%
2021/10/08	1	66.80	0	0.00	66.80	1	5,786	0.02%
2021/10/06	2	65.95	1	66.20	66.50	1	6,001	0.02%
2021/10/05	0	0.00	10	65.90	66.40	-10	6,142	-0.16%
2021/10/04	0	0.00	2	66.40	66.10	-2	6,293	-0.03%
2021/09/29	2	65.70	0	0.00	65.80	2	6,376	0.03%
2021/09/28	4	66.55	0	0.00	66.50	4	6,517	0.06%
2021/09/27	2	67.40	0	0.00	67.20	2	6,647	0.03%
2021/09/22	0	0.00	2	65.05	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/13	2	64.75	0	0.00	65.20	2	8,176	0.02%
2021/09/10	0	0.00	1	65.00	65.00	-1	8,303	-0.01%
2021/09/09	1	64.10	0	0.00	64.20	1	8,495	0.01%
2021/09/08	1	64.50	0	0.00	64.40	1	8,506	0.01%
2021/09/07	1	65.00	0	0.00	65.10	1	8,576	0.01%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/03	2	65.00	1	65.00	65.30	1	8,711	0.01%
2021/08/31	8	64.80	0	0.00	64.80	8	8,750	0.09%
2021/08/30	2	64.50	0	0.00	64.60	2	8,683	0.02%
2021/08/26	0	0.00	12	64.62	64.60	-12	8,732	-0.14%
2021/08/25	5	64.42	0	0.00	64.30	5	8,778	0.06%
2021/08/24	0	0.00	1	65.10	64.90	-1	8,764	-0.01%
2021/08/20	5	64.34	0	0.00	64.20	5	8,974	0.06%
2021/08/19	1	64.10	2	64.40	64.50	-1	9,122	-0.01%
2021/08/18	5.6	63.94	0	0.00	64.10	5.6	9,144	0.06%
2021/08/16	7	64.76	3	64.60	64.50	4	9,212	0.04%
2021/08/13	55	65.79	1	65.80	65.70	54	9,230	0.59%
2021/08/12	0.7	67.00	0	0.00	66.60	0.7	9,300	0.01%
2021/08/11	0.2	67.80	0	0.00	67.80	0.2	9,333	0.00%
2021/08/10	0	0.00	4	67.80	68.00	-4	9,357	-0.04%
2021/08/06	1	68.30	0	0.00	68.30	1	9,564	0.01%
2021/08/05	2	68.70	2	68.80	68.80	0	9,788	0.00%
2021/07/30	0	0.00	1	66.90	67.30	-1	10,571	-0.01%
2021/07/29	0	67.70	0	0.00	67.60	0	10,767	0.00%
2021/07/28	0	0.00	1	67.80	67.80	-1	10,891	-0.01%
2021/07/27	3	67.87	1	67.50	68.00	2	11,112	0.02%
2021/07/26	3	66.77	2	66.80	66.90	1	11,257	0.01%
2021/07/22	1	66.90	0	0.00	67.10	1	11,465	0.01%
2021/07/19	1	67.70	0	0.00	67.90	1	11,774	0.01%
2021/07/13	0	0.00	1	67.90	68.00	-1	12,488	-0.01%
2021/07/12	1	67.00	0	0.00	66.90	1	12,472	0.01%
2021/07/09	10	67.60	3	68.10	67.60	7	12,388	0.06%
2021/07/07	4	68.15	0	0.00	68.30	4	12,569	0.03%
2021/07/06	3	68.20	17	68.70	68.30	-14	12,718	-0.11%
2021/07/05	18	67.99	0	0.00	68.70	18	12,813	0.14%
2021/07/02	13	67.89	0	0.00	68.00	13	12,858	0.10%
2021/07/01	8	68.75	0	0.00	68.30	8	12,921	0.06%
2021/06/30	32.3	69.05	1.1	68.83	68.80	31.2	12,878	0.24%
2021/06/29	1.1	73.73	1	73.60	73.70	0.1	12,478	0.00%
2021/06/28	2	74.00	25	74.20	74.00	-23	12,325	-0.19%
2021/06/25	3	74.57	12.5	74.66	74.50	-9.5	12,356	-0.08%
2021/06/24	1	74.60	1.2	74.95	74.50	-0.2	12,490	0.00%
2021/06/23	1	74.40	1	74.70	74.60	0	13,119	0.00%
2021/06/22	12	74.55	0	0.00	74.30	12	13,325	0.09%
2021/06/21	3	73.80	3	74.23	74.40	0	13,359	0.00%
2021/06/18	2	74.40	2.2	74.61	74.70	-0.2	13,457	0.00%
2021/06/16	0	0.00	2	73.65	73.80	-2	13,793	-0.01%
2021/06/15	0	0.00	3	72.83	73.00	-3	14,090	-0.02%
2021/06/11	3	72.37	1.3	72.83	72.30	1.7	14,259	0.01%
2021/06/10	1	72.80	0	0.00	73.00	1	14,363	0.01%
2021/06/09	1	72.90	0	0.00	72.70	1	14,498	0.01%
2021/06/04	4	73.50	0	0.00	73.40	4	15,470	0.03%
2021/06/02	1	73.60	1	74.00	73.60	0	15,739	0.00%
2021/05/31	1	73.20	10	73.40	73.50	-9	15,999	-0.06%
2021/05/27	0	0.00	2	72.70	73.20	-2	16,226	-0.01%
2021/05/26	1	73.10	1	73.00	73.30	0	16,505	0.00%
2021/05/25	11	72.80	1	73.00	72.90	10	16,687	0.06%
2021/05/24	1	72.70	0	0.00	72.70	1	16,815	0.01%
2021/05/21	1	72.40	1	73.00	72.50	0	16,964	0.00%
2021/05/20	0	0.00	3	72.50	72.10	-3	17,089	-0.02%
2021/05/19	0	0.00	1	71.60	71.50	-1	17,153	-0.01%
2021/05/18	5	70.10	1	70.20	70.20	4	17,358	0.02%
2021/05/17	2	68.25	2	68.50	68.40	0	17,964	0.00%
2021/05/14	0.1	70.60	1	70.30	70.60	-0.9	17,941	-0.01%
2021/05/13	2	70.00	0	0.00	70.10	2	18,054	0.01%
2021/05/12	4	70.25	5	70.18	71.10	-1	17,959	-0.01%
2021/05/11	3	69.93	1	70.40	69.30	2	17,558	0.01%
2021/05/10	1	70.80	0	0.00	70.60	1	17,580	0.01%
2021/05/07	5	70.70	1	71.20	71.10	4	18,197	0.02%
2021/05/06	7.1	70.02	4	70.70	69.70	3.1	19,274	0.02%
2021/05/05	11	71.25	0	0.00	70.80	11	19,804	0.06%
2021/05/04	13	71.22	7	71.63	71.50	6	20,037	0.03%
2021/05/03	5	72.54	0	0.00	72.20	5	20,055	0.02%
2021/04/29	8	73.66	4	74.05	73.60	4	20,347	0.02%
2021/04/28	1	73.50	3	73.80	73.60	-2	20,672	-0.01%
2021/04/27	1	73.20	0	0.00	73.30	1	21,355	0.00%
2021/04/26	10	73.61	3	73.60	73.60	7	21,679	0.03%
2021/04/23	1	74.20	0	0.00	73.90	1	22,419	0.00%
2021/04/22	4	74.65	12	74.98	74.10	-8	24,604	-0.03%
2021/04/21	1	74.00	2	74.10	74.30	-1	25,484	0.00%
2021/04/20	5	73.80	0	0.00	74.00	5	26,144	0.02%
2021/04/19	6	73.70	3	73.77	73.80	3	26,288	0.01%
2021/04/16	6	73.28	1	73.70	73.50	5	26,368	0.02%
2021/04/15	1	72.90	0	0.00	73.00	1	26,429	0.00%
2021/04/14	2	72.50	7	72.73	73.20	-5	26,434	-0.02%
2021/04/13	5	73.00	9	72.57	72.50	-4	26,365	-0.02%
2021/04/12	7	72.76	1	72.70	72.70	6	26,479	0.02%
2021/04/09	6	73.42	3	73.50	73.30	3	26,461	0.01%
2021/04/08	2	73.70	5	73.62	73.60	-3	26,327	-0.01%
2021/04/07	7	72.66	6	72.77	72.80	1	26,181	0.00%
2021/04/06	10	73.19	2	73.10	73.00	8	26,030	0.03%
2021/04/01	16.5	73.57	0	0.00	73.50	16.5	25,829	0.06%
2021/03/31	0.6	74.11	4	74.03	74.10	-3.5	25,726	-0.01%
2021/03/30	3	73.47	3	73.50	73.70	0	25,623	0.00%
2021/03/29	7	73.49	0	0.00	73.60	7	25,510	0.03%
2021/03/26	118	74.03	208	74.86	73.80	-90	25,357	-0.35%	大買/大賣/
2021/03/25	201	75.59	5	75.04	75.70	196	24,820	0.79%	大買/鉅額交易
2021/03/24	2	74.20	11	74.01	74.20	-9	24,692	-0.04%
2021/03/23	16	73.73	3	73.73	74.00	13	24,594	0.05%
2021/03/22	4	73.88	2	74.20	74.00	2	24,491	0.01%
2021/03/19	4	74.23	7	74.49	75.00	-3	24,545	-0.01%
2021/03/18	13	74.03	19	74.18	74.30	-6	24,358	-0.02%
2021/03/17	5	72.26	12	72.58	72.30	-7	24,366	-0.03%
2021/03/16	4	71.80	3	72.00	71.50	1	24,370	0.00%
2021/03/15	2	71.45	2	71.40	71.50	0	24,405	0.00%
2021/03/12	10	71.22	9.9	71.26	71.40	0.1	24,426	0.00%
2021/03/11	39	71.39	9	71.49	72.00	30	24,483	0.12%
2021/03/10	2	73.90	4	74.25	73.90	-2	23,998	-0.01%
2021/03/09	5	72.80	1	73.30	72.80	4	23,975	0.02%
2021/03/08	5	73.64	1	74.30	73.20	4	23,979	0.02%
2021/03/04	4	74.40	0	0.00	74.30	4	23,982	0.02%
2021/03/03	3	75.37	52	74.77	75.50	-49	23,918	-0.20%
2021/03/02	14.5	74.23	62	74.33	73.90	-47.5	23,861	-0.20%
2021/02/26	47.5	74.79	2	75.03	74.60	45.5	23,754	0.19%
2021/02/25	17	76.08	7	76.39	75.90	10	23,456	0.04%
2021/02/24	12	76.03	34	76.44	76.00	-22	23,325	-0.09%
2021/02/23	39	75.04	3	75.10	75.10	36	23,270	0.15%
2021/02/22	7	76.07	3	76.10	75.80	4	23,118	0.02%
2021/02/19	3	75.63	16	76.01	76.10	-13	22,985	-0.06%
2021/02/18	23	75.15	1	75.80	75.40	22	22,853	0.10%
2021/02/17	12.6	75.52	528.2	76.48	75.20	-515.6	22,678	-2.27%	大賣/鉅額交易
2021/02/05	6	78.55	0	0.00	78.40	6	22,274	0.03%
2021/02/04	12	78.88	10	79.50	78.90	2	22,157	0.01%
2021/02/03	1.8	78.44	1	78.10	78.20	0.8	22,161	0.00%
2021/02/02	15	78.33	6	78.37	78.10	9	22,341	0.04%
2021/02/01	1.2	77.53	5.3	77.81	78.00	-4.1	22,368	-0.02%
2021/01/29	35	79.61	24	80.27	78.40	11	22,106	0.05%
2021/01/28	15	81.84	133.3	80.57	81.50	-118.3	21,406	-0.55%	大賣/鉅額交易
2021/01/27	137.5	80.90	62	80.91	81.10	75.5	20,213	0.37%	大買/
2021/01/26	5.1	78.86	3	78.20	77.70	2.1	19,412	0.01%
2021/01/25	0	0.00	30.2	77.97	78.00	-30.2	19,027	-0.16%
2021/01/22	11	77.57	33	77.79	77.60	-22	18,789	-0.12%
2021/01/21	32.6	77.11	32.1	77.84	77.00	0.5	18,280	0.00%
2021/01/20	50.4	76.23	25	76.95	76.00	25.4	17,816	0.14%
2021/01/19	21.1	79.03	9	78.77	79.00	12.1	17,029	0.07%
2021/01/18	23.2	78.80	11	79.25	79.00	12.2	16,570	0.07%
2021/01/15	24.2	81.18	41	81.77	80.40	-16.8	15,678	-0.11%
2021/01/14	237	77.77	236	77.85	77.90	1	13,423	0.01%	大買/大賣/
2021/01/13	10	70.42	15	69.58	70.90	-5	12,034	-0.04%
2021/01/12	6	67.20	7	67.49	67.50	-1	11,175	-0.01%
2021/01/11	9	66.83	0	0.00	67.30	9	10,964	0.08%
2021/01/08	3	66.97	6	67.13	67.40	-3	10,765	-0.03%
2021/01/07	0	0.00	18	66.62	66.80	-18	10,613	-0.17%
2021/01/06	11	66.75	3	66.97	66.70	8	10,633	0.08%
2021/01/05	24	66.92	0	0.00	66.80	24	10,501	0.23%
2021/01/04	6	67.80	3	67.93	68.00	3	10,269	0.03%
2020/12/31	1	67.20	0	0.00	67.30	1	10,070	0.01%
2020/12/30	1	66.60	21	67.50	67.50	-20	10,034	-0.20%
2020/12/29	13	67.21	0	0.00	67.10	13	9,957	0.13%
2020/12/28	1	67.90	5	68.02	68.00	-4	9,906	-0.04%
2020/12/25	2	67.30	2	67.40	67.80	0	9,956	0.00%
2020/12/24	7	66.70	10	66.90	66.80	-3	9,924	-0.03%
2020/12/23	10	66.60	1	66.60	66.80	9	9,889	0.09%
2020/12/22	3	66.37	1	66.90	66.20	2	9,905	0.02%
2020/12/21	56	65.85	25	65.93	66.20	31	9,896	0.31%
2020/12/18	2	67.55	0	0.00	66.70	2	9,762	0.02%
2020/12/17	12	67.70	0	0.00	67.90	12	9,618	0.12%
2020/12/16	10	67.80	0	0.00	68.50	10	9,602	0.10%
2020/12/15	37	67.73	0	0.00	67.30	37	9,669	0.38%
2020/12/14	0	0.00	1	70.70	69.60	-1	9,443	-0.01%
2020/12/11	34	69.68	34	70.06	69.90	0	9,331	0.00%
2020/12/10	3	69.13	0	0.00	69.40	3	8,938	0.03%
2020/12/09	2	69.10	1	69.20	69.40	1	8,781	0.01%
2020/12/08	10	68.48	1	69.00	68.40	9	8,606	0.10%
2020/12/07	105	68.64	101	68.50	68.80	4	8,455	0.05%	大買/大賣/
2020/12/04	5	66.44	1	66.40	66.60	4	8,094	0.05%
2020/12/03	0.1	66.50	25	66.36	66.10	-24.9	8,018	-0.31%
2020/12/02	1	66.50	0	0.00	66.40	1	7,971	0.01%
2020/11/27	0	0.00	1	66.50	66.50	-1	7,551	-0.01%
2020/11/26	0	0.00	2	66.20	66.50	-2	7,521	-0.03%
2020/11/25	0	0.00	5	66.00	65.90	-5	7,510	-0.07%
2020/11/24	0	0.00	1	65.80	66.20	-1	7,477	-0.01%
2020/11/23	7	65.69	1	66.20	65.90	6	7,358	0.08%
2020/11/20	2	65.65	1	65.30	65.60	1	7,246	0.01%
2020/11/19	1	65.40	0	0.00	65.00	1	7,129	0.01%
2020/11/18	0	0.00	11	65.10	65.30	-11	7,205	-0.15%
2020/11/17	5	65.00	1	64.90	65.00	4	7,243	0.06%
2020/11/16	1	65.00	6	64.93	65.00	-5	7,368	-0.07%
2020/11/13	2	63.85	0	0.00	64.10	2	7,365	0.03%
2020/11/11	0	0.00	25	61.60	62.50	-25	7,841	-0.32%
2020/11/10	29	60.28	8	60.30	60.30	21	8,501	0.25%
2020/11/09	500	62.42	0	0.00	60.90	500	8,160	6.13%	大買/鉅額交易
2020/10/28	1	62.40	0	0.00	62.30	1	8,639	0.01%
2020/10/23	0	0.00	20	62.50	62.40	-20	8,830	-0.23%
2020/10/22	2	62.30	0	0.00	62.30	2	8,865	0.02%
2020/10/21	2	63.65	0	0.00	62.80	2	8,820	0.02%
2020/10/19	20	64.00	28	63.84	63.50	-8	8,992	-0.09%
2020/10/16	8	63.33	0	0.00	63.10	8	9,136	0.09%
2020/10/14	1	64.80	0	0.00	63.70	1	9,365	0.01%
2020/10/13	1	64.00	1	64.00	64.20	0	9,314	0.00%
2020/10/12	1	63.80	0	0.00	64.10	1	9,380	0.01%
2020/10/08	3	63.80	0	0.00	64.00	3	9,392	0.03%
2020/09/30	12	63.77	1	63.20	63.80	11	9,703	0.11%
2020/09/28	1	62.00	0	0.00	62.20	1	9,840	0.01%
2020/09/17	2	64.10	0	0.00	63.90	2	11,566	0.02%
2020/09/16	0	0.00	3	64.40	64.00	-3	11,769	-0.03%
2020/09/09	2	62.70	0	0.00	63.20	2	12,278	0.02%
2020/09/07	0	0.00	5	63.40	62.90	-5	12,889	-0.04%
2020/09/04	5	63.42	0	0.00	63.60	5	12,959	0.04%
2020/08/28	13	62.84	0	0.00	62.90	13	13,242	0.10%
2020/08/26	0	0.00	1	63.70	63.60	-1	13,311	-0.01%
2020/08/25	5	63.80	2	64.00	63.80	3	13,476	0.02%
2020/08/24	1	63.30	0	0.00	63.30	1	13,484	0.01%
2020/08/21	5	64.26	1	64.50	64.40	4	13,382	0.03%
2020/08/20	1	64.10	0	0.00	64.00	1	13,352	0.01%
2020/08/19	1	66.50	1	67.00	66.60	0	13,179	0.00%
2020/08/18	2	67.85	1	67.90	67.70	1	13,092	0.01%
2020/08/17	23	69.10	23	68.53	69.10	0	13,050	0.00%
2020/08/14	24	66.43	32	66.97	66.70	-8	12,536	-0.06%
2020/08/11	2.5	62.30	1	62.70	62.00	1.5	12,059	0.01%
2020/08/07	2	63.30	0	0.00	63.60	2	12,421	0.02%
2020/08/05	3	63.60	0	0.00	63.40	3	12,453	0.02%
2020/08/04	2	63.95	0.3	63.80	63.80	1.7	12,389	0.01%
2020/07/31	5	61.60	0	0.00	61.70	5	12,209	0.04%
2020/07/30	2	60.50	0	0.00	61.30	2	12,140	0.02%
2020/07/27	3	61.10	5	60.90	60.40	-2	12,154	-0.02%
2020/07/23	6	62.70	5	62.20	62.20	1	12,237	0.01%
2020/07/21	1	61.50	5	61.40	61.20	-4	12,219	-0.03%
2020/07/20	26	61.50	25	61.55	61.50	1	12,115	0.01%
2020/07/15	1.5	64.00	0	0.00	63.90	1.5	12,107	0.01%
2020/07/10	3	63.90	0	0.00	63.70	3	12,339	0.02%
2020/07/07	2	65.35	1	66.20	65.60	1	12,272	0.01%
2020/07/06	0	0.00	1.2	66.58	66.50	-1.2	12,140	-0.01%
2020/07/03	1	65.50	5	66.00	66.10	-4	12,122	-0.03%
2020/07/02	2	65.00	5	65.20	65.30	-3	12,087	-0.02%
2020/07/01	1	64.50	0	0.00	64.50	1	12,103	0.01%
2020/06/30	12	64.53	0	0.00	64.00	12	12,039	0.10%
2020/06/24	6	69.87	0	0.00	70.10	6	11,148	0.05%
2020/06/23	15	70.80	1	70.20	70.00	14	11,187	0.13%
2020/06/22	0	0.00	2	69.90	70.10	-2	10,980	-0.02%
2020/06/18	0	0.00	2	68.70	68.90	-2	10,687	-0.02%
2020/06/16	1	68.70	0	0.00	68.60	1	10,759	0.01%
2020/06/12	0	0.00	0.4	69.10	69.10	-0.4	10,733	0.00%
2020/06/11	48	68.13	29	68.97	67.80	19	10,583	0.18%
2020/06/09	3	66.13	0	0.00	66.00	3	10,382	0.03%
2020/06/08	1	66.80	0	0.00	66.80	1	10,395	0.01%
2020/06/05	1	66.10	1	66.40	66.30	0	10,372	0.00%
2020/06/04	1	67.00	1	66.40	66.40	0	10,458	0.00%
2020/06/03	1	65.80	5	66.58	66.10	-4	10,478	-0.04%
2020/06/01	0.2	64.30	4	64.43	64.20	-3.9	10,357	-0.04%
2020/05/29	0	0.00	5	62.22	64.50	-5	10,339	-0.05%
2020/05/28	3	61.90	2	61.65	61.50	1	10,282	0.01%
2020/05/27	1	62.00	2.4	62.25	62.00	-1.4	10,402	-0.01%
2020/05/26	3	61.90	6	62.05	62.00	-3	10,471	-0.03%
2020/05/25	0	0.00	1	61.10	61.50	-1	10,386	-0.01%
2020/05/22	3	60.47	1	60.90	60.70	2	10,385	0.02%
2020/05/21	3	60.70	0	0.00	60.60	3	10,324	0.03%
2020/05/20	6	61.45	0	0.00	61.00	6	10,203	0.06%
2020/05/19	11	61.95	0	0.00	61.10	11	10,136	0.11%
2020/05/15	16	62.46	15	62.32	62.60	1	9,872	0.01%
2020/05/12	1	66.10	0	0.00	66.00	1	9,318	0.01%
2020/04/30	2	65.80	0	0.00	66.10	2	9,167	0.02%
2020/04/29	1	66.30	1	65.50	65.50	0	9,145	0.00%
2020/04/23	0	0.00	1	64.40	64.40	-1	9,083	-0.01%
2020/04/15	1	64.30	0	0.00	64.80	1	8,597	0.01%
2020/04/09	0	0.00	1	63.50	61.80	-1	8,497	-0.01%
2020/04/08	0	62.50	0	0.00	62.50	0	8,461	0.00%
2020/04/07	0	0.00	5	62.92	61.80	-5	8,374	-0.06%
2020/04/06	5	61.60	1	59.50	61.60	4	8,244	0.05%
2020/04/01	0	0.00	1	58.60	58.40	-1	8,028	-0.01%
2020/03/27	1	60.40	2	60.50	60.10	-1	7,575	-0.01%
2020/03/20	0.3	51.80	0	0.00	51.80	0.3	7,335	0.00%
2020/03/19	2	49.45	0.3	48.10	48.10	1.7	7,245	0.02%
2020/03/13	0	55.30	0	0.00	55.30	0	7,017	0.00%
2020/03/02	4	60.50	0	0.00	60.30	4	6,503	0.06%
2020/02/21	0	0.00	2	65.30	65.50	-2	6,652	-0.03%
2020/02/19	0	0.00	1	66.90	66.70	-1	6,893	-0.01%
2020/02/10	0	0.00	5	64.30	64.70	-5	9,654	-0.05%
2020/02/07	0	0.00	7	65.40	65.30	-7	9,618	-0.07%
2020/02/06	0	0.00	1	66.40	66.60	-1	9,648	-0.01%
2020/02/03	0	0.00	1	62.40	63.90	-1	9,818	-0.01%
2020/01/30	7	62.80	8	64.04	62.80	-1	9,970	-0.01%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/16	8	68.00	0	0.00	68.00	8	9,812	0.08%
2020/01/10	2	67.00	0	0.00	67.00	2	10,257	0.02%
2020/01/07	0	0.00	8	67.70	68.30	-8	10,325	-0.08%
2020/01/02	0	0.00	10	68.10	68.60	-10	10,267	-0.10%
2019/12/31	3	68.57	0	0.00	68.40	3	10,309	0.03%
2019/12/26	1	69.10	0	0.00	69.20	1	10,324	0.01%
2019/12/25	1	69.10	0	0.00	69.30	1	10,395	0.01%
2019/12/23	2	70.25	2	70.30	69.80	0	10,403	0.00%
2019/12/20	0	0.00	10	69.80	70.10	-10	10,393	-0.10%
2019/12/19	1	70.00	3	70.50	70.20	-2	10,340	-0.02%
2019/12/18	5	70.80	0	0.00	71.10	5	10,264	0.05%
2019/12/17	3	69.10	0	0.00	69.80	3	10,110	0.03%
2019/12/16	1	69.20	0	0.00	68.70	1	10,061	0.01%
2019/12/12	2	69.30	2	69.40	69.00	0	10,022	0.00%
2019/12/11	13	68.54	3.8	68.21	68.70	9.2	9,921	0.09%
2019/12/05	0	68.80	0.3	68.80	68.80	-0.3	9,812	0.00%
2019/12/04	0.1	68.80	0	0.00	69.00	0.1	9,768	0.00%
2019/12/03	0.2	69.10	1	69.10	69.10	-0.8	9,735	-0.01%
2019/12/02	1	67.00	0	0.00	67.50	1	9,595	0.01%
2019/11/22	0	0.00	12	70.83	70.80	-12	9,321	-0.13%
2019/11/20	0	0.00	1	71.00	71.00	-1	9,097	-0.01%
2019/11/19	1	70.50	2	70.65	70.70	-1	8,977	-0.01%
2019/11/18	0	0.00	2	70.20	70.00	-2	8,747	-0.02%
2019/11/14	1	69.30	2	69.55	70.00	-1	8,545	-0.01%
2019/11/13	20	69.54	24	69.59	70.00	-4	8,312	-0.05%
2019/11/12	7	67.41	2	68.80	68.60	5	7,853	0.06%
2019/11/11	5	67.80	5	67.18	66.70	0	7,394	0.00%
2019/11/08	16	65.28	19.1	65.58	67.30	-3.1	7,023	-0.04%
2019/11/07	0	0.00	2	60.70	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	4	60.65	61.30	-4	6,163	-0.06%
2019/11/05	0	0.00	6	60.92	61.00	-6	6,181	-0.10%
2019/11/01	1	59.60	1	59.40	60.20	0	6,196	0.00%
2019/10/31	2.1	59.20	1	59.30	59.30	1.1	6,190	0.02%
2019/10/29	1	60.20	2	60.65	60.70	-1	6,217	-0.02%
2019/10/28	1	59.90	14	59.77	59.80	-13	6,159	-0.21%
2019/10/25	0	0.00	2	59.50	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	26	59.08	59.30	-26	6,228	-0.42%
2019/10/23	0	0.00	5	59.20	59.20	-5	6,267	-0.08%
2019/10/22	0	0.00	5	58.90	58.50	-5	6,216	-0.08%
2019/10/21	0	0.00	1	57.90	58.30	-1	6,157	-0.02%
2019/10/18	13	58.82	6	59.07	58.00	7	6,074	0.12%
2019/10/17	0	0.00	10	57.20	57.30	-10	5,714	-0.18%
2019/10/09	2	54.00	0	0.00	54.00	2	5,533	0.04%
2019/10/08	0	0.00	22	55.20	55.10	-22	5,520	-0.40%
2019/10/07	0	0.00	1	55.40	55.50	-1	5,520	-0.02%
2019/09/24	0	0.00	5	55.00	55.00	-5	5,499	-0.09%
2019/09/23	3	54.50	10	55.00	54.50	-7	5,470	-0.13%
2019/09/18	0	0.00	2	54.60	54.70	-2	5,436	-0.04%
2019/09/05	0	0.00	3	52.80	52.70	-3	5,431	-0.06%
2019/09/03	3	51.90	0	0.00	51.90	3	5,541	0.05%
2019/08/30	0	0.00	0.2	52.40	52.40	-0.2	5,581	0.00%
2019/08/26	1	50.00	2	50.00	50.00	-1	5,427	-0.02%
2019/08/22	2	51.10	0	0.00	51.10	2	5,556	0.04%
2019/08/13	0	0.00	2	50.30	50.50	-2	5,505	-0.04%
2019/08/12	2	50.65	3	50.00	50.60	-1	5,493	-0.02%
2019/08/06	11	47.63	0	0.00	47.70	11	5,537	0.20%
2019/08/05	7	48.65	0	0.00	48.45	7	5,533	0.13%
2019/08/02	3.1	49.79	0	0.00	49.70	3.1	5,541	0.06%
2019/08/01	5	50.60	0	0.00	50.80	5	5,735	0.09%
2019/07/31	16.1	51.59	0	0.00	50.90	16.1	6,001	0.27%
2019/07/29	0	0.00	15	57.10	57.00	-15	5,768	-0.26%
2019/07/18	3	55.30	0	0.00	55.20	3	5,809	0.05%
2019/07/17	2	55.50	0	0.00	55.40	2	5,893	0.03%
2019/07/16	0	0.00	0.5	56.30	56.30	-0.5	5,932	-0.01%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	0	0.00	1	55.20	55.10	-1	7,647	-0.01%
2019/07/02	0	0.00	1	54.60	54.60	-1	7,808	-0.01%
2019/07/01	0	0.00	1	54.60	54.50	-1	7,840	-0.01%
2019/06/28	2	54.00	0	0.00	53.70	2	7,830	0.03%
2019/06/27	0	0.00	1	54.50	54.30	-1	7,899	-0.01%
2019/06/21	1	53.40	2	54.10	53.70	-1	8,018	-0.01%
2019/06/19	0	0.00	1	52.70	53.40	-1	7,889	-0.01%
2019/06/17	2	52.00	0	0.00	52.20	2	7,877	0.03%
2019/06/14	0	0.00	2	52.00	52.00	-2	7,892	-0.03%
2019/06/11	0	0.00	5	50.70	50.50	-5	8,308	-0.06%
2019/06/10	5	50.30	5	50.70	50.30	0	8,293	0.00%
2019/06/06	11	50.50	5	50.64	50.00	6	8,306	0.07%
2019/06/04	3	51.10	3	50.80	50.70	0	8,466	0.00%
2019/06/03	3	51.00	3	51.10	51.20	0	8,513	0.00%
2019/05/31	0	0.00	10	51.60	51.50	-10	8,517	-0.12%
2019/05/30	0	0.00	1	51.00	51.10	-1	8,440	-0.01%
2019/05/29	10	49.15	10	49.30	49.40	0	8,432	0.00%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/22	4	50.50	0	0.00	50.50	4	8,627	0.05%
2019/05/17	1	50.00	0	0.00	49.95	1	8,864	0.01%
2019/05/16	1	50.10	1	50.50	49.95	0	8,820	0.00%
2019/05/14	1	50.10	1	50.50	50.80	0	8,743	0.00%
2019/05/13	3	51.73	0	0.00	51.70	3	8,680	0.03%
2019/05/10	10.3	51.67	6	51.70	51.70	4.3	8,645	0.05%
2019/05/09	3	51.93	4	51.85	52.00	-1	8,585	-0.01%
2019/05/08	17	54.11	0	0.00	53.50	17	8,315	0.20%
2019/05/06	3	57.37	0	0.00	57.00	3	8,125	0.04%
2019/04/30	1	57.80	1	58.30	58.30	0	7,912	0.00%
2019/04/24	22	59.92	0	0.00	59.40	22	7,862	0.28%
2019/04/22	2.1	59.09	2	58.90	58.90	0.1	7,733	0.00%
2019/04/19	4	60.90	0	0.00	60.10	4	7,713	0.05%
2019/04/18	5	61.52	1	60.90	60.90	4	7,671	0.05%
2019/04/17	9	62.61	4	63.50	61.10	5	7,539	0.07%
2019/04/16	16	58.97	37	59.99	60.90	-21	7,192	-0.29%
2019/04/15	0	0.00	1	54.80	55.50	-1	6,540	-0.02%
2019/04/11	4	53.60	0	0.00	53.60	4	6,445	0.06%
2019/04/10	0	0.00	2.1	54.10	54.20	-2.1	6,413	-0.03%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/04/02	4	53.10	0	0.00	53.00	4	6,261	0.06%
2019/03/29	4	53.10	0	0.00	53.30	4	6,099	0.07%
2019/03/27	0	0.00	1	52.60	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	2	52.10	52.00	-2	5,996	-0.03%
2019/03/25	0	0.00	2	51.40	51.40	-2	5,977	-0.03%
2019/03/19	0.1	52.10	1	52.20	52.10	-0.9	5,944	-0.02%
2019/03/18	2	51.55	0	0.00	51.90	2	5,967	0.03%
2019/03/15	10	51.94	4	52.00	52.40	6	5,896	0.10%
2019/03/14	1	54.60	0	0.00	54.20	1	5,474	0.02%
2019/03/12	0	0.00	3	54.93	54.90	-3	5,551	-0.05%
2019/03/08	0	0.00	1	52.80	52.50	-1	5,387	-0.02%
2019/03/05	1	52.40	1	52.30	52.30	0	5,536	0.00%
2019/03/04	2	51.90	0	0.00	51.80	2	5,537	0.04%
2019/02/26	1	53.10	0	0.00	53.00	1	5,490	0.02%
2019/02/21	1	52.50	0	0.00	52.50	1	5,238	0.02%
2019/02/20	4	52.50	0	0.00	52.50	4	5,169	0.08%
2019/02/19	4	51.90	3	51.60	51.50	1	5,040	0.02%
2019/02/12	2	50.55	1	51.10	51.00	1	5,228	0.02%
2019/02/11	1	50.90	1	52.80	51.00	0	5,259	0.00%
2019/01/30	0	0.00	2	51.80	51.80	-2	5,336	-0.04%
2019/01/29	1	50.80	2	51.30	51.40	-1	5,462	-0.02%
2019/01/28	0	0.00	1	51.80	51.50	-1	5,462	-0.02%
2019/01/25	1	50.90	3	50.40	51.00	-2	5,457	-0.04%
2019/01/24	0	0.00	1	49.25	49.00	-1	5,331	-0.02%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/21	1	49.10	0	0.00	49.00	1	5,495	0.02%
2019/01/18	1	48.55	0	0.00	48.95	1	5,526	0.02%
2019/01/15	0	0.00	1	48.70	48.90	-1	5,593	-0.02%
2019/01/11	6	48.27	2	48.48	48.10	4	5,548	0.07%
2019/01/10	2	47.70	2	48.35	48.50	0	5,474	0.00%
2019/01/09	0	0.00	1	47.90	48.00	-1	5,422	-0.02%
2019/01/08	15	47.53	1	47.80	47.40	14	5,403	0.26%
2019/01/07	5	48.62	0	0.00	48.50	5	5,269	0.09%
2019/01/02	1	50.40	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	5	50.88	51.40	-5	5,510	-0.09%
2018/12/25	6	49.35	0	0.00	49.90	6	5,676	0.11%
2018/12/24	1	49.55	0	0.00	50.60	1	5,738	0.02%
2018/12/20	1	49.70	0	0.00	49.90	1	6,148	0.02%
2018/12/18	1	50.70	1	50.90	50.70	0	6,314	0.00%
2018/12/17	0	0.00	1	51.40	51.30	-1	6,491	-0.02%
2018/12/12	0	0.00	1	51.20	51.20	-1	6,605	-0.02%
2018/12/10	1	49.80	0	0.00	49.80	1	6,949	0.01%
2018/12/06	5	51.00	0	0.00	50.10	5	7,050	0.07%
2018/12/03	4	54.10	5	53.96	54.10	-1	7,168	-0.01%
2018/11/30	0	0.00	1	53.50	52.30	-1	7,220	-0.01%
2018/11/29	0	0.00	1	53.00	52.40	-1	7,230	-0.01%
2018/11/28	0	0.00	2	52.30	53.00	-2	7,195	-0.03%
2018/11/27	0	0.00	2	51.35	51.30	-2	7,127	-0.03%
2018/11/22	2	50.35	0	0.00	50.10	2	7,204	0.03%
2018/11/13	4	48.60	2	49.60	51.20	2	7,356	0.03%
2018/11/12	30	51.10	30	51.36	51.10	0	7,337	0.00%
2018/11/09	17	51.57	17	51.69	52.20	0	7,313	0.00%
2018/11/08	20	52.00	29	51.89	51.90	-9	7,210	-0.12%
2018/11/07	14	51.26	5	51.60	51.30	9	7,148	0.13%
2018/11/06	7	52.97	0	0.00	51.90	7	7,093	0.10%
2018/11/05	2	54.90	0	0.00	54.40	2	7,198	0.03%
2018/10/24	0	0.00	1	55.20	54.60	-1	7,636	-0.01%
2018/10/23	2	54.30	1	55.30	54.00	1	7,746	0.01%
2018/10/16	0	0.00	2	55.55	56.80	-2	8,138	-0.02%
2018/10/15	2	53.60	0	0.00	54.00	2	8,170	0.02%
2018/10/12	1	52.30	1	54.30	53.90	0	8,204	0.00%
2018/10/11	8	54.15	2	54.90	53.80	6	8,194	0.07%
2018/10/09	4	59.83	0	0.00	59.60	4	8,068	0.05%
2018/10/08	0	0.00	0.2	60.90	60.60	-0.2	8,084	0.00%
2018/10/05	0	0.00	1	61.10	61.30	-1	8,095	-0.01%
2018/10/04	2	60.40	0	0.00	60.90	2	8,056	0.02%
2018/10/03	1	60.70	0	0.00	60.50	1	7,961	0.01%
2018/10/02	2	61.00	0	0.00	61.00	2	7,960	0.03%
2018/10/01	0	0.00	1	61.90	61.70	-1	7,920	-0.01%
2018/09/28	27	60.47	27	60.84	61.10	0	7,917	0.00%
2018/09/27	3	60.43	0	0.00	60.90	3	7,811	0.04%
2018/09/26	1.1	62.02	0	0.00	62.10	1.1	7,624	0.01%
2018/09/20	1	63.70	1	63.60	63.60	0	7,445	0.00%
2018/09/19	0	0.00	1	65.00	65.50	-1	7,535	-0.01%
2018/09/17	1	66.10	0	0.00	65.80	1	7,730	0.01%
2018/09/14	1	65.10	1	65.50	65.60	0	7,751	0.00%
2018/09/13	0	0.00	2	60.65	60.90	-2	7,565	-0.03%
2018/09/12	0	0.00	4	60.05	60.10	-4	7,568	-0.05%
2018/09/10	6	59.33	0	0.00	58.80	6	7,639	0.08%
2018/08/23	2	63.90	2	63.90	64.20	0	8,431	0.00%
2018/08/21	0.1	64.50	0	0.00	64.30	0.1	8,490	0.00%
2018/08/16	1	65.90	1	67.00	66.50	0	8,397	0.00%
2018/08/14	1	68.20	1	68.30	68.50	0	8,448	0.00%
2018/08/10	0	0.00	2	68.10	69.00	-2	8,628	-0.02%
2018/07/30	0	0.00	0.3	66.50	66.50	-0.3	8,359	0.00%
2018/07/23	0	0.00	1	68.70	69.30	-1	7,861	-0.01%
2018/07/17	0.1	66.50	0	0.00	66.70	0.1	7,697	0.00%
2018/07/16	0	0.00	2	64.70	65.30	-2	7,641	-0.03%
2018/07/13	0	0.00	1	63.80	64.00	-1	7,622	-0.01%
2018/07/11	2	62.60	0	0.00	62.60	2	7,681	0.03%
2018/07/06	2	62.50	0	0.00	62.40	2	7,827	0.03%
2018/07/05	14	63.16	4	63.43	63.10	10	7,836	0.13%
2018/07/04	0	0.00	4	63.28	63.40	-4	7,894	-0.05%
2018/07/03	0	0.00	1	63.10	63.00	-1	8,002	-0.01%
2018/06/29	0	0.00	2	62.10	62.70	-2	7,960	-0.03%
2018/06/28	16	60.89	4	61.00	60.90	12	7,855	0.15%
2018/06/27	10	62.48	6	62.70	62.00	4	7,719	0.05%
2018/06/22	1	65.00	0	0.00	65.00	1	7,433	0.01%
2018/06/20	2	66.50	0	0.00	67.00	2	7,443	0.03%
2018/06/14	2	66.20	1	66.60	66.50	1	7,127	0.01%
2018/06/12	1	67.30	1	67.50	67.30	0	7,456	0.00%
2018/06/08	0	0.00	4	68.15	67.90	-4	7,316	-0.05%
2018/06/07	10.1	68.25	0	0.00	67.80	10.1	7,122	0.14%
2018/06/06	3	68.33	25	68.20	68.50	-22	7,133	-0.31%
2018/06/04	0	0.00	3	66.13	66.60	-3	6,949	-0.04%
2018/06/01	14	63.80	11	63.90	64.90	3	6,869	0.04%
2018/05/31	2	64.00	0	0.00	63.30	2	6,838	0.03%
2018/05/29	25	66.46	0	0.00	66.00	25	6,510	0.38%
2018/05/25	1	65.40	1	66.10	66.10	0	6,495	0.00%
2018/05/23	20	65.10	20	65.15	65.00	0	6,377	0.00%
2018/05/22	10	65.00	10	65.40	65.00	0	6,467	0.00%
2018/05/21	10	64.65	10	65.00	65.00	0	6,557	0.00%
2018/05/11	1	67.30	1	67.00	67.00	0	6,863	0.00%
2018/05/09	1	69.50	1	68.90	68.90	0	6,771	0.00%
2018/05/08	1	69.40	2	70.40	70.00	-1	6,748	-0.01%
2018/05/03	0	0.00	1	70.50	70.70	-1	7,117	-0.01%
2018/04/24	1	69.50	0	0.00	69.10	1	7,537	0.01%
2018/04/20	1	70.30	0	0.00	70.50	1	7,670	0.01%
2018/04/19	1	70.20	1	69.50	69.50	0	7,699	0.00%
2018/04/17	1	69.00	0	0.00	69.00	1	7,917	0.01%
2018/04/11	1	72.30	0	0.00	71.80	1	7,980	0.01%
2018/04/10	1.1	72.09	1	72.00	71.80	0.1	8,034	0.00%
2018/04/09	1	72.40	1	72.80	72.20	0	8,039	0.00%
2018/03/29	1	73.20	1	73.00	72.60	0	8,048	0.00%
2018/03/23	1	73.20	1	73.60	73.50	0	8,130	0.00%
2018/03/22	1	75.10	1	74.70	74.50	0	8,208	0.00%
2018/03/21	1	75.10	1	74.60	74.50	0	8,290	0.00%
2018/03/20	2	74.95	2	74.90	74.90	0	8,420	0.00%
2018/03/19	2	74.85	2	75.55	75.50	0	8,424	0.00%
2018/03/16	6	74.22	2	75.20	76.10	4	8,395	0.05%
2018/03/02	0	0.00	1	73.80	74.20	-1	9,334	-0.01%
2018/03/01	0	0.00	12	74.40	75.00	-12	9,440	-0.13%
2018/02/27	7	75.74	0	0.00	75.00	7	9,553	0.07%
2018/02/23	5	75.60	23	74.74	75.60	-18	9,770	-0.18%
2018/02/21	25	75.78	2	75.80	76.00	23	9,970	0.23%
2018/02/07	0	0.00	10	73.60	73.60	-10	10,332	-0.10%
2018/02/06	2	72.50	0	0.00	71.50	2	10,314	0.02%
2018/02/05	0	0.00	0.1	77.10	77.00	-0.1	10,248	0.00%
2018/02/01	12	77.28	1	77.50	77.00	11	10,459	0.11%
2018/01/30	0	0.00	1	81.80	79.90	-1	10,369	-0.01%
2018/01/29	4	78.20	1	79.00	78.50	3	10,080	0.03%
2018/01/26	0.1	78.00	0	0.00	78.40	0.1	10,063	0.00%
2018/01/25	0	0.00	10.1	78.90	79.00	-10.1	10,070	-0.10%
2018/01/22	0	0.00	8	76.89	77.40	-8	9,954	-0.08%
2018/01/10	0	0.00	10	72.00	72.50	-10	9,623	-0.10%
2018/01/03	0	0.00	1	72.60	72.60	-1	9,580	-0.01%