和碩 (4938)-台新-新營券商分點個股進出

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
99.4
漲跌
▼0.1
漲幅
-0.10%
成交量
4,308張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:13:30

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	10	99.10	99.40	-10	13,435	-0.07%
2024/05/10	0	0.00	3.1	99.31	99.50	-3.1	13,421	-0.02%
2024/05/09	9	98.63	14.5	98.85	98.80	-5.5	13,368	-0.04%
2024/05/07	3.1	99.27	3.1	99.54	99.80	0	13,394	0.00%
2024/05/06	16.1	99.74	8.2	99.95	99.60	7.9	13,351	0.06%
2024/05/03	0	0.00	1	98.40	97.10	-1	13,267	-0.01%
2024/04/30	7	97.56	1	97.70	97.70	6	13,446	0.04%
2024/04/29	2	97.65	6	98.52	98.50	-4	13,451	-0.03%
2024/04/26	0	0.00	4.5	96.86	97.00	-4.5	13,432	-0.03%
2024/04/25	2.2	95.14	6	94.90	94.70	-3.8	13,407	-0.03%
2024/04/24	2	96.05	1.1	96.81	96.70	0.9	13,360	0.01%
2024/04/23	1.1	94.98	0	0.00	94.70	1.1	13,435	0.01%
2024/04/22	0.1	94.50	2	94.70	94.50	-1.9	13,481	-0.01%
2024/04/19	5.2	95.08	21	94.88	94.80	-15.8	13,453	-0.12%
2024/04/18	10	96.59	5	96.52	96.60	5	13,250	0.04%
2024/04/17	3	95.70	2	96.60	96.40	1	13,289	0.01%
2024/04/16	22.3	96.88	9	96.90	95.40	13.3	13,217	0.10%
2024/04/15	8	99.20	15	99.63	98.70	-7	12,982	-0.05%
2024/04/12	27	99.02	60.5	98.99	98.30	-33.5	12,865	-0.26%
2024/04/11	0	0.00	1	100.00	101.50	-1	12,727	-0.01%
2024/04/10	4	101.38	1	101.50	101.00	3	12,741	0.02%
2024/04/09	5	100.90	13	100.65	100.50	-8	12,653	-0.06%
2024/04/08	12	99.84	14.6	100.40	101.00	-2.6	12,569	-0.02%
2024/04/03	9	97.77	0	0.00	97.40	9	12,409	0.07%
2024/04/02	2.7	98.44	26	98.47	98.30	-23.3	12,352	-0.19%
2024/04/01	20	98.92	7.2	99.12	97.50	12.8	12,444	0.10%
2024/03/29	5	100.25	35.1	100.62	102.00	-30.1	12,305	-0.24%
2024/03/28	17	98.59	30	99.72	99.70	-13	11,794	-0.11%
2024/03/27	9.2	97.15	5	97.76	98.40	4.2	11,473	0.04%
2024/03/26	32.3	96.86	8	98.26	97.80	24.3	11,451	0.21%
2024/03/25	7.5	101.16	1	101.00	101.50	6.5	11,190	0.06%
2024/03/22	80.8	103.12	1	102.50	102.00	79.8	10,988	0.73%
2024/03/21	22.2	102.72	12	103.04	104.50	10.2	10,738	0.10%
2024/03/20	64.1	105.35	24.6	104.68	103.50	39.5	10,139	0.39%
2024/03/19	14.2	97.13	57.1	98.05	100.00	-43	8,878	-0.48%
2024/03/18	24	89.72	15	90.36	91.00	9	8,004	0.11%
2024/03/15	89	89.86	4	89.15	89.10	85	7,842	1.08%
2024/03/14	6	88.65	10	89.10	88.60	-4	7,682	-0.05%
2024/03/13	0	0.00	17.1	89.74	89.90	-17.1	7,542	-0.23%
2024/03/12	5	86.30	2.4	86.68	87.50	2.6	7,197	0.04%
2024/03/11	0	0.00	2	85.30	85.10	-2	7,121	-0.03%
2024/03/08	1	85.50	0	0.00	85.30	1	7,116	0.01%
2024/03/07	7.2	85.37	1	85.70	85.40	6.2	7,063	0.09%
2024/03/06	2	85.60	0	0.00	86.50	2	6,997	0.03%
2024/03/05	0	0.00	1	86.10	86.50	-1	7,064	-0.01%
2024/03/04	1	86.00	1	86.10	86.00	0	7,086	0.00%
2024/03/01	1	85.70	0	85.30	84.90	1	7,078	0.01%
2024/02/27	2.2	84.24	0	0.00	84.30	2.2	6,954	0.03%
2024/02/26	0	0.00	37	85.50	85.60	-37	6,928	-0.53%
2024/02/23	0	0.00	1	86.10	85.90	-1	6,926	-0.01%
2024/02/22	0	0.00	1	86.30	86.60	-1	6,984	-0.01%
2024/02/21	0	0.00	12	85.63	85.90	-12	6,966	-0.17%
2024/02/20	1	85.00	5	85.22	85.50	-4	7,099	-0.06%
2024/02/19	1	84.80	0	0.00	84.80	1	7,108	0.01%
2024/02/15	5	83.50	10	83.40	83.70	-5	7,308	-0.07%
2024/02/05	1	84.50	2	83.70	84.50	-1	7,268	-0.01%
2024/02/02	11	83.96	1	84.50	84.30	10	7,266	0.14%
2024/02/01	0	0.00	11.2	83.52	84.10	-11.2	7,299	-0.15%
2024/01/31	2.1	82.81	13	82.80	82.70	-10.9	7,276	-0.15%
2024/01/30	2	83.70	70	83.80	83.80	-68	7,219	-0.94%
2024/01/29	1	84.40	2	84.35	84.20	-1	7,241	-0.01%
2024/01/26	1.1	83.15	0	0.00	83.30	1.1	7,212	0.02%
2024/01/24	6	85.47	1	86.10	86.10	5	7,126	0.07%
2024/01/23	0	0.00	4	82.25	83.50	-4	6,876	-0.06%
2024/01/22	2.2	83.68	1	83.80	83.00	1.2	6,794	0.02%
2024/01/17	0.3	81.00	5	80.80	80.80	-4.8	6,811	-0.07%
2024/01/12	2	82.60	0	0.00	83.00	2	6,638	0.03%
2024/01/11	1	83.30	0.1	83.20	82.50	1	6,663	0.01%
2024/01/10	7	82.87	1	83.50	82.90	6	6,595	0.09%
2024/01/09	0	0.00	2	83.90	83.80	-2	6,670	-0.03%
2024/01/08	25.4	84.37	0	0.00	83.90	25.4	6,669	0.38%
2024/01/04	0.2	84.80	1	84.60	84.60	-0.9	6,633	-0.01%
2024/01/03	0.1	85.60	0	0.00	85.90	0.1	6,624	0.00%
2024/01/02	23	86.59	1.6	87.23	87.40	21.4	6,564	0.33%
2023/12/29	31.4	86.92	7	87.26	87.30	24.4	6,566	0.37%
2023/12/28	2	88.60	1	87.90	88.20	1	6,480	0.01%
2023/12/27	54.1	89.73	2	89.30	89.50	52.1	6,434	0.81%
2023/12/26	3.1	86.81	4.1	87.37	88.00	-1	6,217	-0.02%
2023/12/25	2	86.60	7	86.13	86.80	-5	6,146	-0.08%
2023/12/22	0	85.20	6	85.45	85.80	-6	6,086	-0.10%
2023/12/21	2	85.25	1	85.40	85.90	1	5,982	0.02%
2023/12/20	8	85.68	2	85.75	86.50	6	5,833	0.10%
2023/12/19	0.2	85.00	3	84.87	85.00	-2.8	5,606	-0.05%
2023/12/18	4	83.40	4	84.90	85.50	0	5,517	0.00%
2023/12/15	1.4	84.86	2.5	85.16	84.50	-1.1	5,391	-0.02%
2023/12/14	3	85.43	26	85.26	85.50	-23	5,312	-0.43%
2023/12/13	0	0.00	5	84.10	84.80	-5	5,223	-0.10%
2023/12/12	0	0.00	7.2	82.98	83.10	-7.2	5,215	-0.14%
2023/12/11	0	0.00	1	82.30	82.50	-1	5,183	-0.02%
2023/12/08	0	0.00	1	81.70	81.70	-1	5,160	-0.02%
2023/12/07	0	0.00	2	81.10	81.10	-2	5,228	-0.04%
2023/12/06	0	0.00	1	81.00	81.30	-1	5,337	-0.02%
2023/12/05	0.2	80.00	1	80.40	80.80	-0.8	5,343	-0.01%
2023/12/04	0.4	80.48	0	0.00	80.90	0.4	5,339	0.01%
2023/11/30	0.1	81.10	0	0.00	81.20	0.1	5,375	0.00%
2023/11/29	0	0.00	0.3	81.20	81.70	-0.3	5,281	-0.01%
2023/11/28	0	0.00	1	81.00	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	34.1	80.88	80.80	-34.1	5,313	-0.64%
2023/11/22	1.1	80.82	0	0.00	81.00	1.1	5,469	0.02%
2023/11/21	0	0.00	8	81.81	81.90	-8	5,630	-0.14%
2023/11/20	0	0.00	2	80.85	81.10	-2	5,878	-0.03%
2023/11/17	0	0.00	4	80.43	80.80	-4	5,985	-0.07%
2023/11/16	0	0.00	3.2	79.86	80.00	-3.2	5,989	-0.05%
2023/11/15	2	80.00	7	79.99	80.00	-5	6,078	-0.08%
2023/11/14	1	79.30	21.3	79.21	79.50	-20.3	6,138	-0.33%
2023/11/10	0	0.00	18	78.31	78.30	-18	6,225	-0.29%
2023/11/09	0	0.00	2	77.80	78.00	-2	6,305	-0.03%
2023/11/08	0	0.00	2.3	77.62	78.00	-2.3	6,356	-0.04%
2023/11/07	0	0.00	5	78.00	78.00	-5	6,421	-0.08%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/02	7	77.21	0	0.00	77.20	7	6,767	0.10%
2023/11/01	0	0.00	19	76.27	76.90	-19	6,838	-0.28%
2023/10/31	1	75.20	0	0.00	75.40	1	6,907	0.01%
2023/10/27	2	76.85	2	77.00	76.60	0	7,002	0.00%
2023/10/26	0	0.00	1	76.80	76.40	-1	7,180	-0.01%
2023/10/24	0	0.00	2	76.80	76.80	-2	7,382	-0.03%
2023/10/23	1	75.50	1	75.50	75.40	0	7,533	0.00%
2023/10/20	3.1	75.67	0	0.00	76.00	3.1	7,910	0.04%
2023/10/18	2	76.90	2	76.40	76.90	0	8,554	0.00%
2023/10/17	16	77.61	0	77.00	77.00	16	8,891	0.18%
2023/10/16	1.5	77.50	11	77.38	77.60	-9.5	9,690	-0.10%
2023/10/13	3	77.80	0	0.00	77.90	3	11,707	0.03%
2023/10/12	3	78.63	3	78.90	78.90	0	12,173	0.00%
2023/10/11	0	0.00	5	78.74	78.10	-5	12,236	-0.04%
2023/10/06	0	0.00	1	78.00	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	3	77.37	77.70	-3	12,401	-0.02%
2023/10/03	0	0.00	2	77.55	77.40	-2	12,355	-0.02%
2023/10/02	2	76.55	0.1	76.80	76.60	1.9	12,385	0.02%
2023/09/28	2	76.20	0	0.00	76.60	2	12,507	0.02%
2023/09/27	2	76.00	0	0.00	76.30	2	12,570	0.02%
2023/09/25	4	76.45	0	0.00	76.70	4	13,053	0.03%
2023/09/22	2	76.00	0	0.00	77.00	2	13,190	0.02%
2023/09/21	2	76.60	0	0.00	76.50	2	13,295	0.02%
2023/09/15	4	77.65	0.1	77.80	78.10	3.9	13,460	0.03%
2023/09/14	0	0.00	2	77.70	77.50	-2	13,389	-0.01%
2023/09/12	0	0.00	6	76.72	76.70	-6	14,226	-0.04%
2023/09/11	6	75.43	3	74.90	74.90	3	14,315	0.02%
2023/09/08	2	77.90	3	77.80	78.10	-1	14,255	-0.01%
2023/09/07	0	0.00	1	78.20	77.70	-1	14,309	-0.01%
2023/09/06	3	77.90	0	0.00	77.80	3	14,359	0.02%
2023/09/05	0	0.00	1.1	77.05	77.70	-1.1	14,400	-0.01%
2023/09/01	1	77.70	1	78.30	77.70	0	14,570	0.00%
2023/08/31	2	78.25	1.1	78.41	78.00	0.9	14,595	0.01%
2023/08/30	3	78.50	0	0.00	78.50	3	14,722	0.02%
2023/08/29	4	77.90	0	0.00	78.30	4	14,915	0.03%
2023/08/28	0.3	78.85	5	79.00	78.70	-4.7	14,904	-0.03%
2023/08/24	7	80.03	8.2	79.72	80.10	-1.2	14,881	-0.01%
2023/08/23	3	78.70	7	78.61	78.70	-4	14,565	-0.03%
2023/08/22	2	77.80	8	77.84	77.80	-6	14,486	-0.04%
2023/08/21	1	76.70	7	77.19	76.70	-6	14,343	-0.04%
2023/08/18	2	77.15	2	78.15	76.90	0	14,225	0.00%
2023/08/17	1	77.00	0	0.00	77.30	1	14,094	0.01%
2023/08/16	0	0.00	1	76.10	77.40	-1	13,978	-0.01%
2023/08/15	0	0.00	3	77.13	76.60	-3	13,908	-0.02%
2023/08/14	4	74.70	0.1	75.10	75.50	3.9	13,846	0.03%
2023/08/10	4.1	75.51	0	0.00	76.10	4.1	13,824	0.03%
2023/08/09	1	78.40	20	78.38	78.40	-19	13,609	-0.14%
2023/08/08	9	77.33	12	77.27	77.50	-3	13,510	-0.02%
2023/08/07	9	76.76	10	76.50	76.70	-1	13,417	-0.01%
2023/08/04	4	75.78	3	76.67	76.70	1	13,310	0.01%
2023/08/02	6	75.52	1	75.50	75.80	5	13,195	0.04%
2023/08/01	5	75.84	8	76.24	76.20	-3	13,033	-0.02%
2023/07/31	3.1	76.07	3	77.03	76.40	0.1	12,942	0.00%
2023/07/28	3	78.00	1	78.00	78.70	2	12,711	0.02%
2023/07/27	22	78.60	4	77.88	77.50	18	12,594	0.14%
2023/07/26	7	78.74	5.1	78.69	78.80	1.9	12,450	0.02%
2023/07/25	11	80.54	15	80.67	80.20	-4	12,303	-0.03%
2023/07/24	11.1	79.10	13.2	78.84	78.80	-2.2	11,989	-0.02%
2023/07/21	8.1	76.07	4.1	75.86	76.60	4.1	11,653	0.03%
2023/07/20	29.4	77.30	7.1	76.20	76.10	22.3	11,433	0.20%
2023/07/19	39.3	79.32	31	79.54	76.80	8.3	11,091	0.07%
2023/07/18	60.5	86.81	38.1	87.40	84.20	22.4	10,245	0.22%
2023/07/17	12	81.76	4	81.35	81.90	8	8,199	0.10%
2023/07/14	9	74.68	1	75.00	74.50	8	7,719	0.10%
2023/07/13	2	72.80	20.8	74.90	74.20	-18.8	7,601	-0.25%
2023/07/12	7	72.31	0.5	72.00	72.10	6.5	7,436	0.09%
2023/07/11	1	71.30	0	0.00	71.50	1	7,381	0.01%
2023/07/10	1.1	70.02	1	69.70	69.90	0.1	7,371	0.00%
2023/07/06	6.1	71.10	0	0.00	70.70	6.1	7,363	0.08%
2023/07/05	2.1	71.61	52.1	71.72	71.50	-50	7,229	-0.69%
2023/07/04	10.1	72.97	168	72.20	72.20	-158	7,130	-2.22%	大賣/鉅額交易
2023/07/03	1	76.00	7	76.03	76.00	-6	6,909	-0.09%
2023/06/30	2	75.05	0	0.00	74.80	2	6,771	0.03%
2023/06/29	3	75.30	0	0.00	75.10	3	6,656	0.05%
2023/06/28	1	75.10	0	0.00	74.80	1	6,578	0.02%
2023/06/27	0	0.00	1.1	74.99	74.70	-1.1	6,554	-0.02%
2023/06/26	2.2	75.80	5.5	75.84	75.30	-3.3	6,478	-0.05%
2023/06/21	7	76.67	1	77.00	77.00	6	6,359	0.09%
2023/06/20	1.1	76.51	1.2	76.58	76.40	-0.1	6,345	0.00%
2023/06/19	99.3	78.37	7.1	77.45	77.10	92.2	6,266	1.47%
2023/06/16	127.4	80.63	11.1	80.60	79.30	116.3	6,128	1.90%	大買/鉅額交易
2023/06/15	7.1	79.30	12.1	79.47	79.40	-5	5,369	-0.09%
2023/06/14	0	0.00	28	77.69	78.00	-28	5,251	-0.53%
2023/06/13	2.1	78.09	2	78.10	78.00	0.1	5,214	0.00%
2023/06/12	3.2	77.96	3.2	77.86	77.60	-0.1	5,273	0.00%
2023/06/09	3	77.80	15.7	78.23	78.10	-12.7	5,217	-0.24%
2023/06/08	1.2	77.57	1	77.50	77.40	0.2	5,167	0.00%
2023/06/07	2.1	77.80	0	0.00	78.20	2.1	5,067	0.04%
2023/06/06	32.1	78.00	10	77.50	77.50	22.1	4,999	0.44%
2023/06/05	19.9	77.99	15.1	78.10	78.00	4.8	4,932	0.10%
2023/06/02	8.2	76.82	22.3	77.10	77.10	-14.1	4,767	-0.30%
2023/06/01	3	74.80	4	75.15	75.70	-1	4,541	-0.02%
2023/05/31	1	75.80	15	75.59	75.30	-14	4,480	-0.31%
2023/05/30	5.1	74.99	8	74.98	75.00	-2.9	4,343	-0.07%
2023/05/29	2.2	74.69	5.9	74.72	74.70	-3.7	4,292	-0.09%
2023/05/26	4	73.95	11	74.06	74.50	-7	4,279	-0.16%
2023/05/25	1	73.70	4	73.55	73.60	-3	4,183	-0.07%
2023/05/24	0.1	72.80	1.2	72.98	73.50	-1.1	4,171	-0.03%
2023/05/23	1	73.20	0	0.00	73.10	1	4,149	0.02%
2023/05/22	1.1	73.29	0	0.00	73.40	1.1	4,114	0.03%
2023/05/19	0.2	72.80	3	73.00	73.20	-2.8	4,072	-0.07%
2023/05/18	1	72.40	1.1	72.45	72.40	-0.1	3,997	0.00%
2023/05/17	1	72.10	5	72.22	72.30	-4	3,986	-0.10%
2023/05/16	1	71.30	4	70.85	71.30	-3	3,882	-0.08%
2023/05/12	2.5	69.98	0	0.00	69.70	2.5	3,871	0.06%
2023/05/10	0	0.00	1	70.40	70.40	-1	3,810	-0.03%
2023/05/09	0	0.00	0.1	70.20	70.50	-0.1	3,837	0.00%
2023/05/05	3	69.97	0	0.00	70.10	3	3,933	0.08%
2023/05/03	1	70.20	0	0.00	70.20	1	3,972	0.03%
2023/04/24	0	0.00	0.1	69.76	69.70	-0.1	3,855	0.00%
2023/04/21	2	70.20	0	0.00	70.10	2	3,774	0.05%
2023/04/19	0.1	70.10	0	0.00	70.20	0.1	3,723	0.00%
2023/04/17	0	0.00	3	70.43	70.70	-3	3,715	-0.08%
2023/04/13	1	70.60	0	0.00	70.30	1	3,653	0.03%
2023/04/12	1	70.60	7	70.63	70.60	-6	3,635	-0.17%
2023/04/11	0	0.00	1	70.10	70.40	-1	3,604	-0.03%
2023/04/10	0	0.00	3	69.77	69.90	-3	3,573	-0.08%
2023/04/06	2.2	70.35	11.1	70.09	70.50	-8.9	3,537	-0.25%
2023/03/31	1	69.90	2	70.05	69.70	-1	3,480	-0.03%
2023/03/29	0.1	69.70	2	69.85	69.90	-1.9	3,876	-0.05%
2023/03/27	1	69.90	1	70.00	69.90	0	4,367	0.00%
2023/03/24	3	69.80	1	69.80	69.90	2	4,654	0.04%
2023/03/23	0.1	69.60	0	0.00	69.80	0.1	4,667	0.00%
2023/03/22	0	0.00	3	69.13	69.40	-3	4,691	-0.06%
2023/03/21	0.1	68.90	0	0.00	69.30	0.1	4,771	0.00%
2023/03/17	0.1	67.80	0	0.00	67.90	0.1	4,828	0.00%
2023/03/16	0	0.00	2	67.10	67.40	-2	4,805	-0.04%
2023/03/15	0	0.00	1	67.00	66.60	-1	4,826	-0.02%
2023/03/13	0	0.00	5	68.44	69.40	-5	4,759	-0.11%
2023/03/10	1	68.70	0.5	69.00	69.00	0.5	4,742	0.01%
2023/03/09	1	69.50	0	0.00	69.80	1	4,780	0.02%
2023/03/07	1	69.20	3	69.23	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	1	68.40	69.00	-1	4,816	-0.02%
2023/03/03	0	0.00	1	68.60	68.30	-1	4,817	-0.02%
2023/03/02	0	67.90	1	68.30	68.40	-1	4,844	-0.02%
2023/02/23	0	0.00	2	68.40	68.50	-2	4,810	-0.04%
2023/02/22	0	0.00	1	67.80	68.20	-1	4,832	-0.02%
2023/02/16	1	67.10	2	67.05	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	1	66.90	67.20	-1	5,110	-0.02%
2023/02/14	1	66.61	0	0.00	66.70	1	5,099	0.02%
2023/02/13	2	66.95	3	67.00	67.10	-1	5,107	-0.02%
2023/02/10	0	66.50	0	0.00	66.60	0	5,092	0.00%
2023/02/09	0	0.00	1	66.50	66.50	-1	5,098	-0.02%
2023/02/08	1	66.10	0	0.00	66.20	1	5,142	0.02%
2023/02/07	1	66.40	1	66.40	66.60	0	5,177	0.00%
2023/02/06	3	65.90	8	65.79	66.10	-5	5,186	-0.10%
2023/02/03	5	65.00	0	0.00	65.40	5	5,143	0.10%
2023/02/01	1	64.70	0	0.00	65.00	1	5,234	0.02%
2023/01/31	1	64.50	0.1	65.50	64.50	0.9	5,257	0.02%
2023/01/30	0	0.00	24	65.31	65.60	-24	5,172	-0.46%
2023/01/17	1	64.50	0	0.00	64.70	1	5,134	0.02%
2023/01/16	1	64.30	0	0.00	64.50	1	5,159	0.02%
2023/01/12	0.1	64.60	0	0.00	64.50	0.1	5,310	0.00%
2023/01/11	0	0.00	0.4	64.60	64.50	-0.4	5,367	-0.01%
2023/01/05	0	0.00	2	63.70	63.80	-2	5,595	-0.04%
2022/12/30	1	63.70	1	63.50	63.50	0	5,676	0.00%
2022/12/29	0	0.00	0.1	63.50	63.80	-0.1	5,728	0.00%
2022/12/27	0	0.00	5	63.60	63.60	-5	5,809	-0.09%
2022/12/26	1	64.10	1	63.80	63.80	0	5,856	0.00%
2022/12/23	5	63.60	1	64.10	64.20	4	5,962	0.07%
2022/12/22	0	0.00	1	64.30	64.00	-1	6,001	-0.02%
2022/12/21	0	0.00	1	63.70	63.70	-1	5,819	-0.02%
2022/12/16	3	62.30	2.5	62.48	64.00	0.5	5,185	0.01%
2022/12/14	0	63.00	0	0.00	63.30	0	5,077	0.00%
2022/12/09	0	0.00	1	62.70	63.10	-1	5,270	-0.02%
2022/12/07	0	0.00	1	62.90	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	2	63.40	63.80	-2	5,406	-0.04%
2022/12/05	0	0.00	1	63.50	63.50	-1	5,390	-0.02%
2022/12/02	0.1	61.70	1	61.70	61.90	-0.9	5,361	-0.02%
2022/12/01	0	0.00	1	62.20	61.70	-1	5,372	-0.02%
2022/11/30	0	0.00	1	61.40	62.00	-1	5,351	-0.02%
2022/11/25	1	60.20	60	60.20	60.20	-59	5,454	-1.08%
2022/11/23	1	59.30	0	0.00	59.20	1	5,519	0.02%
2022/11/22	1	59.00	3	59.00	59.30	-2	5,533	-0.04%
2022/11/18	0	0.00	1	60.00	60.30	-1	5,487	-0.02%
2022/11/17	1	59.60	0	0.00	60.30	1	5,470	0.02%
2022/11/16	1	60.00	0	0.00	60.40	1	5,481	0.02%
2022/11/15	0	0.00	2	60.30	60.60	-2	5,468	-0.04%
2022/11/11	0.1	60.00	0.6	60.00	60.00	-0.5	5,398	-0.01%
2022/11/09	0	0.00	1	58.50	58.40	-1	5,356	-0.02%
2022/11/07	1	57.60	0	0.00	57.70	1	5,423	0.02%
2022/11/03	1	56.60	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1.2	57.88	0	0.00	57.50	1.2	5,429	0.02%
2022/10/31	3	57.80	4	58.43	59.00	-1	5,488	-0.02%
2022/10/27	0.5	56.70	0	0.00	56.70	0.5	5,454	0.01%
2022/10/26	0	56.80	0	0.00	56.70	0	5,491	0.00%
2022/10/24	2	56.60	3	56.83	56.90	-1	5,554	-0.02%
2022/10/21	0.5	56.00	1.1	56.33	56.00	-0.6	5,546	-0.01%
2022/10/20	2.3	55.22	1	55.10	55.90	1.3	5,525	0.02%
2022/10/19	0	0.00	0.1	57.10	56.70	-0.1	5,397	0.00%
2022/10/18	1.2	56.88	0	0.00	56.60	1.2	5,355	0.02%
2022/10/17	0.1	57.10	0	0.00	57.60	0.1	5,312	0.00%
2022/10/14	1	57.31	0	0.00	57.30	1	5,331	0.02%
2022/10/12	1	57.50	0	0.00	57.30	1	5,438	0.02%
2022/10/11	2	57.00	0	0.00	57.30	2	5,491	0.04%
2022/10/06	1	59.00	0	0.00	59.00	1	5,460	0.02%
2022/09/28	4	59.38	0	0.00	59.20	4	5,353	0.07%
2022/09/23	4	60.43	0	0.00	60.40	4	5,451	0.07%
2022/09/22	3	61.70	0	0.00	61.50	3	5,844	0.05%
2022/09/21	32	62.50	0	0.00	63.10	32	5,881	0.54%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/16	1	63.10	0	0.00	63.50	1	5,743	0.02%
2022/09/15	0.1	64.10	0	0.00	63.70	0.1	5,614	0.00%
2022/09/14	59	63.55	0	0.00	63.40	59	5,603	1.05%
2022/09/13	0	0.00	4	65.28	65.50	-4	5,593	-0.07%
2022/09/12	0	0.00	1.2	64.07	63.90	-1.2	5,592	-0.02%
2022/09/07	0	0.00	1	64.20	64.40	-1	5,696	-0.02%
2022/09/06	0.1	64.20	5	64.52	64.50	-4.9	5,681	-0.09%
2022/09/05	0	0.00	62	64.31	64.50	-62	5,657	-1.10%
2022/09/02	57	62.40	0	0.00	62.10	57	5,585	1.02%
2022/08/31	2	63.80	0	0.00	63.60	2	5,551	0.04%
2022/08/29	1	63.30	0	0.00	63.30	1	5,527	0.02%
2022/08/23	0.1	64.60	40	64.60	64.20	-39.9	5,806	-0.69%
2022/08/22	5	63.88	2	64.10	64.20	3	5,821	0.05%
2022/08/16	6	62.37	0	0.00	62.20	6	5,858	0.10%
2022/08/15	12	63.02	3	64.10	63.00	9	5,812	0.15%
2022/08/12	0	0.00	3	65.10	64.50	-3	5,768	-0.05%
2022/08/11	0	0.00	1	64.30	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	22	63.01	63.00	-22	5,813	-0.38%
2022/08/09	0	0.00	1	62.60	62.70	-1	5,867	-0.02%
2022/08/05	30	61.70	0	0.00	62.00	30	6,189	0.48%
2022/08/04	0	0.00	20	63.00	63.00	-20	6,211	-0.32%
2022/08/03	4.1	62.68	13	63.06	63.10	-8.9	6,229	-0.14%
2022/08/01	1	62.40	0	0.00	62.30	1	6,214	0.02%
2022/07/29	0	0.00	1	62.90	62.20	-1	6,215	-0.02%
2022/07/28	1	61.80	0	0.00	62.30	1	6,139	0.02%
2022/07/27	0	0.00	2	61.40	61.60	-2	6,113	-0.03%
2022/07/25	0	0.00	1	61.90	61.60	-1	6,160	-0.02%
2022/07/22	10	60.20	10	60.80	60.90	0	6,252	0.00%
2022/07/21	1	60.10	0	0.00	60.50	1	6,216	0.02%
2022/07/19	0.1	58.60	0	0.00	58.80	0.1	6,289	0.00%
2022/07/15	2	58.90	0	0.00	58.70	2	6,324	0.03%
2022/07/14	5	59.06	6	58.77	59.20	-1	6,450	-0.02%
2022/07/13	2	57.70	0	0.00	57.70	2	6,420	0.03%
2022/07/08	2	57.35	4	57.35	57.40	-2	6,420	-0.03%
2022/07/06	1.3	55.75	0	0.00	55.10	1.3	6,481	0.02%
2022/07/04	2	56.20	0	0.00	55.70	2	6,456	0.03%
2022/07/01	0	57.40	1	58.10	57.10	-1	6,479	-0.02%
2022/06/30	17.9	58.42	0	0.00	57.00	17.9	6,414	0.28%
2022/06/29	2	67.10	6	66.95	66.80	-4	6,015	-0.07%
2022/06/27	0	0.00	1	68.80	68.70	-1	5,899	-0.02%
2022/06/24	1	68.30	0	0.00	68.50	1	5,877	0.02%
2022/06/23	1	68.50	0	67.50	67.50	1	5,895	0.02%
2022/06/22	0	0.00	2	69.10	68.20	-2	5,915	-0.03%
2022/06/21	3	69.50	1	69.30	69.10	2	6,024	0.03%
2022/06/20	1	68.80	0	0.00	68.30	1	6,034	0.02%
2022/06/17	0	0.00	1	69.50	69.90	-1	6,074	-0.02%
2022/06/16	0	0.00	0.1	69.80	68.80	-0.1	6,000	0.00%
2022/06/15	0	0.00	1	69.00	68.80	-1	6,342	-0.02%
2022/06/14	0.1	68.42	1	68.80	68.60	-1	6,481	-0.01%
2022/06/13	0	0.00	1	68.30	68.70	-1	6,625	-0.02%
2022/06/09	2	69.70	0	0.00	69.40	2	6,904	0.03%
2022/06/08	0	0.00	10	69.60	69.20	-10	7,116	-0.14%
2022/06/01	1	69.30	2	69.30	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	4	68.95	69.60	-4	7,348	-0.05%
2022/05/30	0	0.00	2	68.15	68.30	-2	7,147	-0.03%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/26	0	0.00	1	66.50	65.90	-1	7,201	-0.01%
2022/05/24	2	65.00	0	0.00	64.90	2	7,279	0.03%
2022/05/23	1	65.10	0	0.00	65.30	1	7,278	0.01%
2022/05/20	2	65.45	1	65.50	65.30	1	7,296	0.01%
2022/05/19	0	65.00	2	64.75	64.70	-2	7,274	-0.03%
2022/05/18	1	64.40	0	0.00	65.20	1	7,214	0.01%
2022/05/17	4	64.92	1	65.20	64.50	3	7,177	0.04%
2022/05/16	4.3	64.56	1	64.80	64.20	3.3	7,123	0.05%
2022/05/13	10	65.01	1	64.50	64.60	9	7,048	0.13%
2022/05/12	11	67.78	0	0.00	67.70	11	6,802	0.16%
2022/05/11	5	68.80	0	0.00	68.50	5	6,716	0.07%
2022/05/10	1	69.30	0	0.00	69.70	1	6,755	0.01%
2022/05/09	5	69.50	1	69.80	69.40	4	6,795	0.06%
2022/05/06	2	70.05	1	69.90	70.60	1	6,771	0.01%
2022/05/05	2	70.55	0	0.00	70.90	2	6,821	0.03%
2022/05/04	2	70.70	0	0.00	70.50	2	6,845	0.03%
2022/05/03	0	0.00	5.3	70.21	70.40	-5.3	6,908	-0.08%
2022/04/29	0	70.00	0.1	70.30	70.30	0	6,988	0.00%
2022/04/28	8	69.19	0	0.00	69.40	8	7,031	0.11%
2022/04/27	6	69.97	10.1	70.00	69.90	-4.1	6,982	-0.06%
2022/04/26	0	0.00	1	71.30	71.30	-1	7,134	-0.01%
2022/04/25	2	70.50	7	70.40	70.50	-5	7,315	-0.07%
2022/04/22	0	0.00	4	71.63	72.00	-4	7,200	-0.06%
2022/04/21	0	0.00	1	71.50	71.90	-1	7,147	-0.01%
2022/04/19	17	70.58	0	0.00	70.00	17	6,993	0.24%
2022/04/14	0	0.00	0.2	71.40	71.50	-0.2	6,987	0.00%
2022/04/12	0	0.00	3	71.50	71.00	-3	7,071	-0.04%
2022/04/11	1	70.80	0	0.00	70.80	1	7,046	0.01%
2022/04/08	0	0.00	0	71.40	71.60	0	7,041	0.00%
2022/04/07	0.2	71.20	1	71.30	71.10	-0.8	7,028	-0.01%
2022/04/06	10	71.40	0	0.00	71.60	10	6,920	0.14%
2022/04/01	1	71.70	1	72.30	72.50	0	6,933	0.00%
2022/03/31	11	72.09	0	0.00	72.40	11	6,919	0.16%
2022/03/30	0	0.00	1	72.80	72.70	-1	6,873	-0.01%
2022/03/29	1	72.80	0	0.00	72.80	1	6,864	0.01%
2022/03/28	1	72.60	1	72.80	72.80	0	6,831	0.00%
2022/03/25	2	73.25	3.1	73.21	73.60	-1.1	6,816	-0.02%
2022/03/24	1	73.10	22	73.09	73.60	-21	6,793	-0.31%
2022/03/23	2	72.55	14.1	72.84	73.00	-12.1	6,702	-0.18%
2022/03/22	0	71.70	2	72.35	72.80	-2	6,628	-0.03%
2022/03/21	2	72.10	0	0.00	71.90	2	6,518	0.03%
2022/03/18	1.2	72.50	1	72.70	72.80	0.2	6,492	0.00%
2022/03/17	0	0.00	15	72.55	72.90	-15	6,112	-0.25%
2022/03/16	0.3	71.70	4.1	71.89	72.10	-3.9	5,956	-0.06%
2022/03/15	0.1	71.10	2	71.60	71.60	-1.9	5,852	-0.03%
2022/03/14	0	0.00	8.6	71.25	71.60	-8.6	5,755	-0.15%
2022/03/11	10	70.40	1	70.70	70.40	9	5,584	0.16%
2022/03/10	0	69.70	20.1	69.30	69.60	-20.1	5,413	-0.37%
2022/03/09	0	0.00	5	68.48	68.90	-5	5,413	-0.09%
2022/03/08	2	68.59	14	68.47	68.60	-12	5,452	-0.22%
2022/03/07	6.1	67.96	0.1	67.80	67.60	6	5,354	0.11%
2022/03/04	4	69.53	0	0.00	69.70	4	5,362	0.08%
2022/03/03	1.1	69.99	0	0.00	70.20	1.1	5,392	0.02%
2022/03/02	0.1	69.84	2	69.90	69.90	-2	5,409	-0.04%
2022/03/01	0	70.00	2	70.50	70.30	-2	5,422	-0.04%
2022/02/25	0	0.00	0.1	69.00	69.10	-0.1	5,328	0.00%
2022/02/24	9	68.77	3	68.63	69.00	6	5,286	0.11%
2022/02/23	1	69.20	1.1	69.71	69.80	-0.1	5,235	0.00%
2022/02/22	4.1	69.30	0.1	69.30	69.60	4	5,238	0.08%
2022/02/21	2	70.00	0	0.00	70.10	2	5,236	0.04%
2022/02/18	0	70.00	2	70.00	70.10	-2	5,306	-0.04%
2022/02/17	0	70.00	0	0.00	70.30	0	5,349	0.00%
2022/02/16	0	0.00	3	69.53	69.80	-3	5,368	-0.06%
2022/02/15	1	69.30	0	0.00	69.10	1	5,457	0.02%
2022/02/14	1	69.80	2.2	69.75	69.60	-1.2	5,494	-0.02%
2022/02/11	2	70.10	5	70.52	70.60	-3	5,513	-0.05%
2022/02/10	4.2	70.31	5.1	71.01	70.80	-0.9	5,540	-0.02%
2022/02/09	1	69.70	1	70.80	70.80	0	5,515	0.00%
2022/02/08	2	69.55	0	0.00	69.70	2	5,456	0.04%
2022/02/07	3	68.97	0.1	69.90	69.60	2.9	5,471	0.05%
2022/01/26	1	69.60	0	0.00	69.30	1	5,489	0.02%
2022/01/25	2	70.00	15	69.81	69.90	-13	5,829	-0.22%
2022/01/24	3.1	70.31	7.1	70.41	70.80	-4	5,792	-0.07%
2022/01/21	0.1	70.40	0	0.00	70.40	0.1	5,745	0.00%
2022/01/19	0	70.60	22	70.63	71.00	-22	5,613	-0.39%
2022/01/18	3.1	70.18	11.2	70.36	70.40	-8.1	5,451	-0.15%
2022/01/14	0	0.00	9	69.49	69.00	-9	5,171	-0.17%
2022/01/11	0	0.00	10	69.20	69.10	-10	5,242	-0.19%
2022/01/07	0	68.90	5	69.40	69.10	-5	5,255	-0.09%
2022/01/06	0	0.00	0	69.10	69.30	0	5,247	0.00%
2022/01/04	0	0.00	23	68.35	68.30	-23	5,251	-0.44%
2022/01/03	0	68.85	1	69.30	68.90	-1	5,199	-0.02%
2021/12/30	0	0.00	11	69.09	69.10	-11	5,216	-0.21%
2021/12/29	0	0.00	1	69.30	69.30	-1	5,230	-0.02%
2021/12/28	0.1	69.30	119.1	69.30	69.40	-119	5,246	-2.27%	大賣/鉅額交易
2021/12/23	0	0.00	3	68.60	68.70	-3	5,275	-0.06%
2021/12/21	0	68.60	4	68.60	68.70	-4	5,306	-0.07%
2021/12/20	0	0.00	1.1	68.31	68.50	-1.1	5,312	-0.02%
2021/12/17	0	0.00	51	67.96	68.20	-51	5,402	-0.94%
2021/12/16	2.1	67.80	0	0.00	67.90	2.1	5,404	0.04%
2021/12/15	0	0.00	2	67.60	67.70	-2	5,462	-0.04%
2021/12/14	2	67.50	1	67.50	67.50	1	5,527	0.02%
2021/12/13	4	68.10	3	67.60	67.40	1	5,502	0.02%
2021/12/10	2.1	68.00	1.2	67.93	67.90	0.9	5,489	0.02%
2021/12/09	2	67.80	19	67.81	68.00	-17	5,482	-0.31%
2021/12/08	0	0.00	5	67.20	67.10	-5	5,438	-0.09%
2021/12/06	5	66.90	0	0.00	66.90	5	5,381	0.09%
2021/12/03	1.1	66.51	0	0.00	66.40	1.1	5,382	0.02%
2021/12/02	15.3	66.42	1	66.40	66.40	14.3	5,331	0.27%
2021/12/01	9	66.80	0	0.00	66.90	9	5,259	0.17%
2021/11/30	13	66.93	11	66.95	66.60	2	5,250	0.04%
2021/11/29	3	66.77	15	66.93	67.00	-12	5,112	-0.23%
2021/11/26	5	67.50	2	67.50	67.30	3	5,111	0.06%
2021/11/25	0	0.00	3	67.80	67.80	-3	5,201	-0.06%
2021/11/24	1	68.40	0	0.00	68.10	1	5,184	0.02%
2021/11/23	1	68.39	4	68.25	68.30	-3	5,190	-0.06%
2021/11/22	2	68.35	0	0.00	68.20	2	5,195	0.04%
2021/11/19	3	68.17	0	0.00	68.10	3	5,249	0.06%
2021/11/18	4	68.45	0	0.00	68.30	4	5,245	0.08%
2021/11/17	4	68.28	0.2	68.90	68.00	3.8	5,224	0.07%
2021/11/16	6	68.28	13	68.38	68.40	-7	5,203	-0.13%
2021/11/15	2	68.50	6	68.07	68.00	-4	5,251	-0.08%
2021/11/12	17.1	67.10	0	0.00	67.70	17.1	5,276	0.32%
2021/11/11	0	0.00	1	68.20	67.90	-1	5,244	-0.02%
2021/11/10	8	68.41	0	0.00	68.40	8	5,304	0.15%
2021/11/09	0	0.00	1	68.40	69.00	-1	5,375	-0.02%
2021/11/08	4	68.28	7.7	68.23	68.50	-3.7	5,461	-0.07%
2021/11/05	1	68.90	2	68.75	69.00	-1	5,496	-0.02%
2021/11/04	0.1	69.10	12	69.37	69.30	-11.9	5,483	-0.22%
2021/11/03	0.9	69.50	1.4	69.49	69.50	-0.4	5,504	-0.01%
2021/11/02	3.1	69.97	7.4	70.24	69.30	-4.3	5,477	-0.08%
2021/11/01	13.3	67.65	1	67.50	68.10	12.3	5,329	0.23%
2021/10/29	0	0.00	1	68.00	68.00	-1	5,344	-0.02%
2021/10/28	1	67.90	0	0.00	67.90	1	5,340	0.02%
2021/10/26	0	0.00	4	67.73	67.90	-4	5,448	-0.07%
2021/10/25	1	67.20	0	0.00	67.10	1	5,456	0.02%
2021/10/22	0	0.00	1	67.20	67.40	-1	5,540	-0.02%
2021/10/21	1	67.70	0	0.00	67.40	1	5,629	0.02%
2021/10/20	1	68.20	8	67.99	67.80	-7	5,599	-0.13%
2021/10/19	0.1	67.90	4	68.00	67.90	-4	5,613	-0.07%
2021/10/18	3	67.87	1	68.00	67.80	2	5,644	0.04%
2021/10/15	2	67.60	7	67.60	67.70	-5	5,681	-0.09%
2021/10/14	3	67.80	2	67.80	67.40	1	5,724	0.02%
2021/10/13	1.1	67.78	3	67.70	67.80	-1.9	5,744	-0.03%
2021/10/12	0	0.00	1.1	67.61	67.70	-1.1	5,787	-0.02%
2021/10/08	2	66.95	3	66.93	66.80	-1	5,786	-0.02%
2021/10/07	1.1	66.91	3.1	66.97	66.80	-1.9	5,886	-0.03%
2021/10/06	1.1	66.20	0	0.00	66.50	1.1	6,001	0.02%
2021/10/05	3	66.00	0.1	66.30	66.40	2.9	6,142	0.05%
2021/10/04	0.1	66.25	6	66.45	66.10	-5.9	6,293	-0.09%
2021/10/01	1	66.10	1.1	65.92	66.00	-0.1	6,320	0.00%
2021/09/30	1	66.30	0	0.00	67.00	1	6,337	0.02%
2021/09/29	3	65.70	2	65.85	65.80	1	6,376	0.02%
2021/09/28	4.4	66.68	2	66.70	66.50	2.4	6,517	0.04%
2021/09/27	6	67.20	2	67.10	67.20	4	6,647	0.06%
2021/09/24	5	67.52	13.1	67.11	67.10	-8.1	6,925	-0.12%
2021/09/23	6	65.97	4	66.00	66.10	2	7,370	0.03%
2021/09/22	1	64.50	7	65.51	65.60	-6	7,624	-0.08%
2021/09/17	2	64.95	14	65.15	64.70	-12	7,717	-0.16%
2021/09/15	2.1	64.75	0	0.00	64.60	2.1	7,936	0.03%
2021/09/14	1	64.70	0	0.00	64.50	1	8,037	0.01%
2021/09/13	0	64.80	2	65.20	65.20	-2	8,176	-0.02%
2021/09/10	2.1	64.44	3	65.00	65.00	-0.9	8,303	-0.01%
2021/09/09	3.7	64.11	1.1	64.21	64.20	2.6	8,495	0.03%
2021/09/08	2.2	64.43	5	64.40	64.40	-2.8	8,506	-0.03%
2021/09/07	0	0.00	2	65.10	65.10	-2	8,576	-0.02%
2021/09/03	5	65.06	9	64.96	65.30	-4	8,711	-0.05%
2021/09/02	0.1	64.90	0	0.00	64.50	0.1	8,730	0.00%
2021/09/01	3	64.84	0	0.00	64.90	3	8,760	0.03%
2021/08/31	0.1	64.90	9	64.90	64.80	-8.9	8,750	-0.10%
2021/08/30	2	64.60	0	0.00	64.60	2	8,683	0.02%
2021/08/27	1	64.40	1	64.60	64.70	0	8,706	0.00%
2021/08/26	0	0.00	1	64.80	64.60	-1	8,732	-0.01%
2021/08/25	3.3	64.37	0	0.00	64.30	3.3	8,778	0.04%
2021/08/24	2	65.00	2	64.80	64.90	0	8,764	0.00%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	0.2	64.40	1	64.60	64.20	-0.8	8,974	-0.01%
2021/08/19	11.7	64.21	12.9	64.39	64.50	-1.3	9,122	-0.01%
2021/08/18	0.2	64.40	0	0.00	64.10	0.2	9,144	0.00%
2021/08/17	0	64.45	0	0.00	64.50	0	9,221	0.00%
2021/08/16	1.6	64.69	0	0.00	64.50	1.6	9,212	0.02%
2021/08/13	4.2	65.82	0.2	66.20	65.70	4	9,230	0.04%
2021/08/12	3.1	66.78	0	0.00	66.60	3.1	9,300	0.03%
2021/08/11	1.1	67.81	0	0.00	67.80	1.1	9,333	0.01%
2021/08/10	6	67.30	0.1	68.20	68.00	5.9	9,357	0.06%
2021/08/09	2.3	67.54	0	0.00	67.50	2.3	9,527	0.02%
2021/08/06	5	68.20	11	68.29	68.30	-6	9,564	-0.06%
2021/08/05	12	68.63	11.1	68.67	68.80	0.9	9,788	0.01%
2021/08/04	2	66.90	3	67.00	67.20	-1	10,213	-0.01%
2021/08/03	5	67.02	1.1	66.84	67.10	3.9	10,434	0.04%
2021/08/02	2.2	66.87	0	0.00	67.10	2.2	10,492	0.02%
2021/07/30	5	66.96	3	67.10	67.30	2	10,571	0.02%
2021/07/29	1.1	67.47	1	67.50	67.60	0.1	10,767	0.00%
2021/07/28	2	67.10	0	67.96	67.80	2	10,891	0.02%
2021/07/27	3	67.47	0	0.00	68.00	3	11,112	0.03%
2021/07/26	4	66.85	1.4	66.93	66.90	2.6	11,257	0.02%
2021/07/23	0	0.00	1	66.80	66.80	-1	11,392	-0.01%
2021/07/22	5	66.94	0	0.00	67.10	5	11,465	0.04%
2021/07/21	2	67.05	0	0.00	67.20	2	11,550	0.02%
2021/07/20	2.4	67.25	0	0.00	67.20	2.4	11,656	0.02%
2021/07/19	6	67.53	0	0.00	67.90	6	11,774	0.05%
2021/07/16	6	67.92	11.2	67.72	68.00	-5.2	12,296	-0.04%
2021/07/15	3.2	67.88	10	68.00	67.90	-6.8	12,418	-0.05%
2021/07/14	10.4	67.61	0	0.00	67.80	10.4	12,453	0.08%
2021/07/13	0	0.00	7	67.90	68.00	-7	12,488	-0.06%
2021/07/12	11	66.93	7.1	66.81	66.90	3.9	12,472	0.03%
2021/07/09	30.2	67.74	1	67.60	67.60	29.2	12,388	0.24%
2021/07/08	2.3	68.15	0	0.00	68.10	2.3	12,472	0.02%
2021/07/07	4.1	68.16	0	0.00	68.30	4.1	12,569	0.03%
2021/07/06	12	68.23	0	0.00	68.30	12	12,718	0.09%
2021/07/05	6.1	68.06	2	68.70	68.70	4.1	12,813	0.03%
2021/07/02	1	67.90	6.2	67.88	68.00	-5.2	12,858	-0.04%
2021/07/01	41	68.47	0	0.00	68.30	41	12,921	0.32%
2021/06/30	15.6	68.89	1	68.80	68.80	14.6	12,878	0.11%
2021/06/29	15	73.77	7	73.77	73.70	8	12,478	0.06%
2021/06/28	8	73.99	4	73.98	74.00	4	12,325	0.03%
2021/06/25	2	74.80	2.3	74.60	74.50	-0.3	12,356	0.00%
2021/06/24	0	0.00	1	74.50	74.50	-1	12,490	-0.01%
2021/06/23	3	74.43	9	74.48	74.60	-6	13,119	-0.05%
2021/06/22	60	74.60	4	74.83	74.30	56	13,325	0.42%
2021/06/21	12	74.04	7	74.23	74.40	5	13,359	0.04%
2021/06/18	9.1	74.63	15	74.55	74.70	-6	13,457	-0.04%
2021/06/17	1	74.00	22	73.98	74.00	-21	13,494	-0.16%
2021/06/16	2	73.80	11	73.79	73.80	-9	13,793	-0.07%
2021/06/15	0	72.60	3	72.73	73.00	-3	14,090	-0.02%
2021/06/11	8	72.33	4.1	72.50	72.30	3.9	14,259	0.03%
2021/06/10	10	73.00	0	0.00	73.00	10	14,363	0.07%
2021/06/09	2.1	72.76	4	72.83	72.70	-1.9	14,498	-0.01%
2021/06/08	0	0.00	1.1	73.22	73.50	-1.1	14,816	-0.01%
2021/06/07	1	73.09	4	72.88	72.90	-3	15,404	-0.02%
2021/06/04	1	73.40	4	73.45	73.40	-3	15,470	-0.02%
2021/06/03	2.1	73.40	0	0.00	73.50	2.1	15,584	0.01%
2021/06/02	1.2	73.99	0	0.00	73.60	1.2	15,739	0.01%
2021/06/01	0	0.00	1.2	73.67	73.80	-1.2	15,892	-0.01%
2021/05/31	2.1	72.95	23	73.30	73.50	-20.9	15,999	-0.13%
2021/05/28	20	73.15	10	73.20	73.20	10	16,099	0.06%
2021/05/27	1	73.00	0.1	73.00	73.20	1	16,226	0.01%
2021/05/26	4.1	73.00	0	0.00	73.30	4.1	16,505	0.03%
2021/05/25	1	72.70	3	72.80	72.90	-2	16,687	-0.01%
2021/05/24	1	72.70	4	72.50	72.70	-3	16,815	-0.02%
2021/05/21	1	72.50	2.1	73.10	72.50	-1.1	16,964	-0.01%
2021/05/20	3.1	72.00	16.4	72.00	72.10	-13.3	17,089	-0.08%
2021/05/19	0.3	71.51	6	71.42	71.50	-5.7	17,153	-0.03%
2021/05/18	3.1	69.71	3.5	69.24	70.20	-0.4	17,358	0.00%
2021/05/17	23	68.17	11.2	68.77	68.40	11.8	17,964	0.07%
2021/05/14	8	70.35	8	70.27	70.60	0	17,941	0.00%
2021/05/13	9	70.52	9	70.47	70.10	0	18,054	0.00%
2021/05/12	21.2	71.19	43	71.26	71.10	-21.8	17,959	-0.12%
2021/05/11	40.9	69.69	5	69.72	69.30	35.9	17,558	0.20%
2021/05/10	5.2	70.67	5	70.60	70.60	0.2	17,580	0.00%
2021/05/07	1	70.51	1	71.00	71.10	0	18,197	0.00%
2021/05/06	24.1	70.54	4.2	70.27	69.70	19.9	19,274	0.10%
2021/05/05	19.1	71.25	5	70.92	70.80	14.1	19,804	0.07%
2021/05/04	10.1	71.17	52	71.22	71.50	-41.9	20,037	-0.21%
2021/05/03	7	72.54	18	72.60	72.20	-11	20,055	-0.05%
2021/04/29	2	74.00	13.2	73.84	73.60	-11.2	20,347	-0.06%
2021/04/28	10	73.72	8	73.54	73.60	2	20,672	0.01%
2021/04/27	4.2	73.18	8	73.24	73.30	-3.8	21,355	-0.02%
2021/04/26	4	73.53	13.2	73.69	73.60	-9.2	21,679	-0.04%
2021/04/23	12	74.30	5	73.90	73.90	7	22,419	0.03%
2021/04/22	14	74.69	30.3	74.65	74.10	-16.3	24,604	-0.07%
2021/04/21	7	73.81	7.1	74.17	74.30	-0.1	25,484	0.00%
2021/04/20	13	73.51	3	73.87	74.00	10	26,144	0.04%
2021/04/19	9	73.72	5	73.74	73.80	4	26,288	0.02%
2021/04/16	4	73.45	1	73.60	73.50	3	26,368	0.01%
2021/04/15	6	73.13	7	73.01	73.00	-1	26,429	0.00%
2021/04/14	17	72.67	5	72.68	73.20	12	26,434	0.05%
2021/04/13	6	72.65	11.3	72.73	72.50	-5.3	26,365	-0.02%
2021/04/12	26	72.76	3	72.73	72.70	23	26,479	0.09%
2021/04/09	4.1	73.40	0	0.00	73.30	4.1	26,461	0.02%
2021/04/08	41	73.66	9.1	73.61	73.60	31.9	26,327	0.12%
2021/04/07	10	72.59	0	0.00	72.80	10	26,181	0.04%
2021/04/06	23	73.38	11	73.20	73.00	12	26,030	0.05%
2021/04/01	34	73.61	19.9	73.72	73.50	14.1	25,829	0.05%
2021/03/31	19	73.91	18	73.84	74.10	1	25,726	0.00%
2021/03/30	11	73.63	7	73.50	73.70	4	25,623	0.02%
2021/03/29	46	73.62	8	73.65	73.60	38	25,510	0.15%
2021/03/26	163.2	74.16	164	73.84	73.80	-0.9	25,357	0.00%	大買/大賣/
2021/03/25	50.4	75.39	16.4	74.85	75.70	34	24,820	0.14%
2021/03/24	34	74.15	65	74.10	74.20	-31	24,692	-0.13%
2021/03/23	53	73.96	8	73.86	74.00	45	24,594	0.18%
2021/03/22	18	74.35	10	74.20	74.00	8	24,491	0.03%
2021/03/19	20	74.60	13	74.80	75.00	7	24,545	0.03%
2021/03/18	23.3	74.06	20.4	74.21	74.30	2.9	24,358	0.01%
2021/03/17	21.1	72.29	5	72.36	72.30	16.1	24,366	0.07%
2021/03/16	14.3	71.71	3.4	71.55	71.50	10.9	24,370	0.04%
2021/03/15	17	70.92	7	71.07	71.50	10	24,405	0.04%
2021/03/12	60.8	71.12	34	71.32	71.40	26.8	24,426	0.11%
2021/03/11	40.2	71.57	10	71.76	72.00	30.2	24,483	0.12%
2021/03/10	4	74.12	0	0.00	73.90	4	23,998	0.02%
2021/03/09	1	72.80	0	0.00	72.80	1	23,975	0.00%
2021/03/08	6.1	73.99	3	73.20	73.20	3.1	23,979	0.01%
2021/03/05	11.1	73.63	11	73.99	73.50	0.1	23,936	0.00%
2021/03/04	15.4	74.46	10	74.40	74.30	5.4	23,982	0.02%
2021/03/03	8	75.02	4	74.85	75.50	4	23,918	0.02%
2021/03/02	10.4	74.59	7	74.24	73.90	3.4	23,861	0.01%
2021/02/26	35.2	74.71	3	74.73	74.60	32.2	23,754	0.14%
2021/02/25	13.2	76.53	5	76.20	75.90	8.2	23,456	0.03%
2021/02/24	12.6	76.29	11	76.05	76.00	1.6	23,325	0.01%
2021/02/23	27.2	75.16	1	75.20	75.10	26.2	23,270	0.11%
2021/02/22	3	75.90	4	76.00	75.80	-1	23,118	0.00%
2021/02/19	14.2	75.26	1	76.00	76.10	13.2	22,985	0.06%
2021/02/18	24	75.13	86.3	74.72	75.40	-62.3	22,853	-0.27%
2021/02/17	47.1	75.83	2.4	75.87	75.20	44.7	22,678	0.20%
2021/02/05	23.3	78.54	4	78.43	78.40	19.3	22,274	0.09%
2021/02/04	12	78.23	1	78.90	78.90	11	22,157	0.05%
2021/02/03	41.3	78.18	8	78.30	78.20	33.3	22,161	0.15%
2021/02/02	9	78.28	4	78.30	78.10	5	22,341	0.02%
2021/02/01	26.1	77.82	16	77.81	78.00	10.1	22,368	0.05%
2021/01/29	23.7	80.87	12	80.47	78.40	11.7	22,106	0.05%
2021/01/28	28.1	81.53	43	81.69	81.50	-14.9	21,406	-0.07%
2021/01/27	33	80.35	37.1	80.69	81.10	-4.1	20,213	-0.02%
2021/01/26	15.1	78.80	12.2	78.04	77.70	2.9	19,412	0.01%
2021/01/25	5	77.58	20	77.80	78.00	-15	19,027	-0.08%
2021/01/22	7.2	75.86	47	76.47	77.60	-39.8	18,789	-0.21%
2021/01/21	15.5	77.19	25	77.08	77.00	-9.6	18,280	-0.05%
2021/01/20	63.1	77.04	29	76.45	76.00	34.1	17,816	0.19%
2021/01/19	30	79.04	20	78.91	79.00	10	17,029	0.06%
2021/01/18	28.7	79.62	9	78.64	79.00	19.7	16,570	0.12%
2021/01/15	83.4	81.65	70	81.51	80.40	13.4	15,678	0.09%
2021/01/14	54	76.96	62.8	77.45	77.90	-8.8	13,423	-0.07%
2021/01/13	102.3	70.70	38	70.13	70.90	64.3	12,034	0.53%	大買/
2021/01/12	3	67.47	0	0.00	67.50	3	11,175	0.03%
2021/01/11	5	67.12	0	0.00	67.30	5	10,964	0.05%
2021/01/08	22	66.96	2	67.05	67.40	20	10,765	0.19%
2021/01/07	2.6	66.75	1.4	66.73	66.80	1.2	10,613	0.01%
2021/01/06	11.1	66.95	4	66.80	66.70	7.1	10,633	0.07%
2021/01/05	16.2	66.88	1	67.00	66.80	15.2	10,501	0.14%
2021/01/04	4.7	67.39	15	67.15	68.00	-10.3	10,269	-0.10%
2020/12/31	5	67.22	6	67.52	67.30	-1	10,070	-0.01%
2020/12/30	0	0.00	14	66.88	67.50	-14	10,034	-0.14%
2020/12/29	4	67.63	0	0.00	67.10	4	9,957	0.04%
2020/12/28	1	68.20	10	68.10	68.00	-9	9,906	-0.09%
2020/12/25	17	67.63	14	67.54	67.80	3	9,956	0.03%
2020/12/24	5	66.70	1	66.80	66.80	4	9,924	0.04%
2020/12/23	2	66.35	0	0.00	66.80	2	9,889	0.02%
2020/12/22	6	66.90	0	0.00	66.20	6	9,905	0.06%
2020/12/21	3	65.73	9	66.17	66.20	-6	9,896	-0.06%
2020/12/18	61	67.26	53	67.60	66.70	8	9,762	0.08%
2020/12/17	0	0.00	107	67.95	67.90	-107	9,618	-1.11%	大賣/鉅額交易
2020/12/16	0	0.00	21	68.10	68.50	-21	9,602	-0.22%
2020/12/15	53	68.07	47	68.11	67.30	6	9,669	0.06%
2020/12/14	8	70.30	27	70.23	69.60	-19	9,443	-0.20%
2020/12/11	107	69.99	9	70.01	69.90	98	9,331	1.05%	大買/
2020/12/10	8	68.93	9	69.17	69.40	-1	8,938	-0.01%
2020/12/09	3	69.27	8	69.04	69.40	-5	8,781	-0.06%
2020/12/08	7	68.53	1	68.30	68.40	6	8,606	0.07%
2020/12/07	10	68.36	5	68.12	68.80	5	8,455	0.06%
2020/12/04	10	66.66	7	66.59	66.60	3	8,094	0.04%
2020/12/03	3.3	66.15	10	66.44	66.10	-6.7	8,018	-0.08%
2020/12/02	5	66.22	1	66.60	66.40	4	7,971	0.05%
2020/11/30	2.6	66.47	25	66.52	65.30	-22.4	7,741	-0.29%
2020/11/27	2	66.70	0	0.00	66.50	2	7,551	0.03%
2020/11/26	0	0.00	1	66.00	66.50	-1	7,521	-0.01%
2020/11/25	2	65.80	3	66.17	65.90	-1	7,510	-0.01%
2020/11/24	29	66.22	5.1	65.99	66.20	23.9	7,477	0.32%
2020/11/23	4	65.95	1	66.20	65.90	3	7,358	0.04%
2020/11/20	10.1	65.53	7	65.74	65.60	3.1	7,246	0.04%
2020/11/19	14	65.19	4	65.03	65.00	10	7,129	0.14%
2020/11/18	2	65.10	8	65.09	65.30	-6	7,205	-0.08%
2020/11/17	1	64.70	32	64.97	65.00	-31	7,243	-0.43%
2020/11/16	0	0.00	3	64.83	65.00	-3	7,368	-0.04%
2020/11/13	41	63.76	9	63.99	64.10	32	7,365	0.43%
2020/11/11	5	61.80	1	61.20	62.50	4	7,841	0.05%
2020/11/10	8	60.33	1	60.40	60.30	7	8,501	0.08%
2020/11/09	5	61.34	0	0.00	60.90	5	8,160	0.06%
2020/11/04	1	62.00	0	0.00	62.30	1	8,066	0.01%
2020/11/03	10	62.50	0	0.00	62.40	10	8,181	0.12%
2020/10/30	0	0.00	2	61.60	61.50	-2	8,537	-0.02%
2020/10/29	0	0.00	1	62.00	61.90	-1	8,543	-0.01%
2020/10/27	1	62.40	0	0.00	62.50	1	8,706	0.01%
2020/10/26	5	62.46	0	0.00	62.30	5	8,767	0.06%
2020/10/23	3	62.37	0	0.00	62.40	3	8,830	0.03%
2020/10/22	1	62.70	0	0.00	62.30	1	8,865	0.01%
2020/10/21	3	63.23	1	63.00	62.80	2	8,820	0.02%
2020/10/20	4	63.45	1	63.30	63.50	3	8,922	0.03%
2020/10/19	1	63.50	0	0.00	63.50	1	8,992	0.01%
2020/10/16	11	63.38	3	63.10	63.10	8	9,136	0.09%
2020/10/15	25	63.95	4	63.15	63.10	21	9,382	0.22%
2020/10/14	29	64.62	3	64.43	63.70	26	9,365	0.28%
2020/10/13	53	64.18	2	64.20	64.20	51	9,314	0.55%
2020/10/12	35	63.95	3	63.97	64.10	32	9,380	0.34%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/06	0	0.00	1	63.90	63.80	-1	9,513	-0.01%
2020/10/05	1	63.50	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	10	63.73	63.80	-10	9,703	-0.10%
2020/09/29	1	62.20	0	0.00	62.90	1	9,763	0.01%
2020/09/25	0	0.00	2	61.10	61.30	-2	9,978	-0.02%
2020/09/24	10	61.67	3	62.07	61.50	7	10,068	0.07%
2020/09/23	2	63.05	0	0.00	63.00	2	10,071	0.02%
2020/09/22	10	63.56	1	63.30	63.20	9	10,826	0.08%
2020/09/21	0	0.00	2	65.25	64.20	-2	11,198	-0.02%
2020/09/18	0	0.00	11	64.84	65.60	-11	11,465	-0.10%
2020/09/17	3	64.17	3	64.23	63.90	0	11,566	0.00%
2020/09/15	0	0.00	1	64.10	63.90	-1	11,987	-0.01%
2020/09/14	15	63.70	1	63.80	63.80	14	12,033	0.12%
2020/09/11	2	62.85	0	0.00	62.80	2	12,060	0.02%
2020/09/08	1	63.30	1	63.20	63.10	0	12,530	0.00%
2020/09/07	1	62.90	0	0.00	62.90	1	12,889	0.01%
2020/09/04	2	63.20	0	0.00	63.60	2	12,959	0.02%
2020/09/03	1	64.20	1	63.70	63.70	0	13,012	0.00%
2020/09/02	4	63.60	10	63.50	63.70	-6	13,103	-0.05%
2020/09/01	3	63.50	3	63.37	63.50	0	13,101	0.00%
2020/08/31	7	62.87	2	62.50	62.50	5	13,183	0.04%
2020/08/28	13	62.77	13	63.26	62.90	0	13,242	0.00%
2020/08/27	14	63.80	1	63.80	63.90	13	13,210	0.10%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	1	63.80	1	64.30	63.80	0	13,476	0.00%
2020/08/24	10.6	63.92	0	0.00	63.30	10.6	13,484	0.08%
2020/08/21	17	65.05	11	64.49	64.40	6	13,382	0.04%
2020/08/20	4	64.40	5	64.20	64.00	-1	13,352	-0.01%
2020/08/19	9	67.60	10	68.14	66.60	-1	13,179	-0.01%
2020/08/18	2	68.00	8	68.60	67.70	-6	13,092	-0.05%
2020/08/17	17	68.81	32	69.08	69.10	-15	13,050	-0.11%
2020/08/14	11	65.34	20	66.32	66.70	-9	12,536	-0.07%
2020/08/12	6.3	62.20	1	62.00	62.10	5.3	11,973	0.04%
2020/08/11	14	62.34	1	62.10	62.00	13	12,059	0.11%
2020/08/07	0	0.00	1	64.10	63.60	-1	12,421	-0.01%
2020/08/06	1	63.80	8	63.96	64.00	-7	12,425	-0.06%
2020/08/05	3	64.00	1	64.20	63.40	2	12,453	0.02%
2020/08/04	0	0.00	1	62.20	63.80	-1	12,389	-0.01%
2020/07/31	1	61.60	0	0.00	61.70	1	12,209	0.01%
2020/07/30	3	61.10	1	60.40	61.30	2	12,140	0.02%
2020/07/29	11	60.70	4	60.70	60.10	7	12,083	0.06%
2020/07/28	7	60.77	9	61.48	60.60	-2	12,092	-0.02%
2020/07/27	2	60.60	4	60.50	60.40	-2	12,154	-0.02%
2020/07/24	2	61.55	0	0.00	61.20	2	12,241	0.02%
2020/07/23	1	62.50	0	0.00	62.20	1	12,237	0.01%
2020/07/22	1	61.90	0	0.00	61.90	1	12,201	0.01%
2020/07/21	0	0.00	2	61.25	61.20	-2	12,219	-0.02%
2020/07/20	13	61.92	2	61.50	61.50	11	12,115	0.09%
2020/07/17	2	64.30	3	64.20	64.00	-1	11,970	-0.01%
2020/07/15	2	64.40	8	63.90	63.90	-6	12,107	-0.05%
2020/07/14	3	64.77	0	0.00	64.70	3	12,193	0.02%
2020/07/10	3	64.00	0	0.00	63.70	3	12,339	0.02%
2020/07/09	2	65.00	0	0.00	64.80	2	12,411	0.02%
2020/07/08	9	65.16	0	0.00	65.10	9	12,351	0.07%
2020/07/07	7	65.73	1	66.40	65.60	6	12,272	0.05%
2020/07/06	1	66.50	10.5	66.86	66.50	-9.5	12,140	-0.08%
2020/07/03	0	0.00	6	66.07	66.10	-6	12,122	-0.05%
2020/07/02	1	65.50	12	64.95	65.30	-11	12,087	-0.09%
2020/07/01	4	64.65	0	0.00	64.50	4	12,103	0.03%
2020/06/30	43	64.48	1	64.20	64.00	42	12,039	0.35%
2020/06/29	13	70.08	22	70.00	69.80	-9	11,418	-0.08%
2020/06/24	8	70.45	13	70.34	70.10	-5	11,148	-0.04%
2020/06/23	0	0.00	6	71.00	70.00	-6	11,187	-0.05%
2020/06/22	3	70.40	3.2	69.97	70.10	-0.2	10,980	0.00%
2020/06/19	8	68.51	2	68.65	68.80	6	10,829	0.06%
2020/06/18	1	68.70	7	68.87	68.90	-6	10,687	-0.06%
2020/06/17	5	68.44	2	68.35	68.60	3	10,682	0.03%
2020/06/16	10	68.70	4	68.90	68.60	6	10,759	0.06%
2020/06/15	10	68.41	1	68.00	67.80	9	10,819	0.08%
2020/06/12	3	67.30	4	68.43	69.10	-1	10,733	-0.01%
2020/06/11	12	68.83	9	68.64	67.80	3	10,583	0.03%
2020/06/10	2	67.00	12	66.65	67.00	-10	10,270	-0.10%
2020/06/09	2	66.65	0	0.00	66.00	2	10,382	0.02%
2020/06/08	2	66.70	2	66.85	66.80	0	10,395	0.00%
2020/06/05	2	66.25	0	0.00	66.30	2	10,372	0.02%
2020/06/04	5	66.60	5	66.78	66.40	0	10,458	0.00%
2020/06/03	2	66.25	1	66.30	66.10	1	10,478	0.01%
2020/06/02	5	64.50	1	65.00	65.10	4	10,380	0.04%
2020/06/01	0	0.00	3	64.50	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	5	62.94	64.50	-5	10,339	-0.05%
2020/05/28	1	61.50	0	0.00	61.50	1	10,282	0.01%
2020/05/25	5	61.44	1	61.20	61.50	4	10,386	0.04%
2020/05/22	2	60.65	3	60.70	60.70	-1	10,385	-0.01%
2020/05/21	5	60.86	0	0.00	60.60	5	10,324	0.05%
2020/05/20	3	61.30	2	61.20	61.00	1	10,203	0.01%
2020/05/19	14	61.96	0	0.00	61.10	14	10,136	0.14%
2020/05/18	0	0.00	1	62.60	63.00	-1	9,912	-0.01%
2020/05/15	39	62.26	23	63.28	62.60	16	9,872	0.16%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/13	1	65.90	0	0.00	66.50	1	9,364	0.01%
2020/05/12	0	0.00	5	66.08	66.00	-5	9,318	-0.05%
2020/05/11	1	67.20	2	66.95	66.90	-1	9,223	-0.01%
2020/05/08	1	66.00	1	66.30	66.30	0	9,157	0.00%
2020/05/07	4	65.40	0	0.00	65.30	4	9,155	0.04%
2020/05/06	0	0.00	2	65.40	65.00	-2	9,143	-0.02%
2020/05/05	1	65.30	1	65.80	65.30	0	9,168	0.00%
2020/05/04	3	65.20	2.6	64.92	64.90	0.4	9,171	0.00%
2020/04/29	2	66.10	0	0.00	65.50	2	9,145	0.02%
2020/04/27	0	0.00	9	65.84	65.40	-9	9,228	-0.10%
2020/04/24	5	64.70	1	64.80	64.70	4	9,151	0.04%
2020/04/23	1	63.90	2	64.05	64.40	-1	9,083	-0.01%
2020/04/22	0	0.00	26	62.60	63.10	-26	8,999	-0.29%
2020/04/21	3	63.90	5	63.70	63.20	-2	8,908	-0.02%
2020/04/20	9	64.87	0	0.00	64.40	9	8,809	0.10%
2020/04/17	34	65.30	3	64.93	65.10	31	8,824	0.35%
2020/04/16	0	0.00	1	65.10	65.00	-1	8,673	-0.01%
2020/04/15	0	0.00	8	64.49	64.80	-8	8,597	-0.09%
2020/04/14	12	63.49	5	63.36	63.70	7	8,529	0.08%
2020/04/13	2	61.55	0	0.00	62.00	2	8,480	0.02%
2020/04/10	19	61.79	16	61.51	62.00	3	8,483	0.04%
2020/04/09	5	62.22	1	63.40	61.80	4	8,497	0.05%
2020/04/08	3	62.40	0	0.00	62.50	3	8,461	0.04%
2020/04/07	4	62.65	8	62.10	61.80	-4	8,374	-0.05%
2020/04/06	1	61.30	13	60.87	61.60	-12	8,244	-0.15%
2020/04/01	7	58.90	5	58.40	58.40	2	8,028	0.02%
2020/03/31	6	59.92	2	59.40	58.00	4	7,929	0.05%
2020/03/30	14	59.07	10	58.95	59.30	4	7,705	0.05%
2020/03/27	15	60.35	3	60.50	60.10	12	7,575	0.16%
2020/03/26	1	55.40	2	54.40	55.10	-1	7,245	-0.01%
2020/03/24	1	49.50	7	51.37	51.90	-6	7,242	-0.08%
2020/03/23	6	49.77	4	49.30	48.20	2	7,341	0.03%
2020/03/20	8	51.70	9	51.40	51.80	-1	7,335	-0.01%
2020/03/19	3	49.00	4	49.09	48.10	-1	7,245	-0.01%
2020/03/18	2	51.00	1	50.70	50.30	1	7,137	0.01%
2020/03/17	4	50.80	0	0.00	50.70	4	7,143	0.06%
2020/03/16	3	55.00	1	53.59	52.60	2	7,083	0.03%
2020/03/13	1	56.00	21	52.69	55.30	-20	7,017	-0.29%
2020/03/12	2	58.00	4	58.45	56.80	-2	6,839	-0.03%
2020/03/11	0	0.00	1	60.70	59.40	-1	6,756	-0.01%
2020/03/10	5	60.30	0	0.00	60.30	5	6,727	0.07%
2020/03/09	2	60.20	6	60.22	61.30	-4	6,612	-0.06%
2020/03/06	2	61.30	3	61.90	61.30	-1	6,580	-0.02%
2020/03/04	3	61.60	2	61.60	61.60	1	6,685	0.01%
2020/03/03	1	61.00	0	0.00	61.00	1	6,584	0.02%
2020/03/02	3	60.37	1	60.70	60.30	2	6,503	0.03%
2020/02/26	1	64.10	0	0.00	64.20	1	6,378	0.02%
2020/02/25	0	0.00	5	64.60	64.70	-5	6,416	-0.08%
2020/02/24	0	0.00	5	64.60	64.50	-5	6,523	-0.08%
2020/02/21	0	0.00	1	65.50	65.50	-1	6,652	-0.02%
2020/02/13	0	0.00	4	65.75	65.40	-4	8,226	-0.05%
2020/02/12	0.3	65.40	0	0.00	65.30	0.3	8,661	0.00%
2020/02/10	4	65.15	10	65.20	64.70	-6	9,654	-0.06%
2020/02/07	20.3	65.20	1	65.50	65.30	19.3	9,618	0.20%
2020/02/06	0	0.00	20	66.30	66.60	-20	9,648	-0.21%
2020/02/05	20	64.90	7	65.06	64.80	13	9,685	0.13%
2020/02/04	0	0.00	1	65.10	64.80	-1	9,735	-0.01%
2020/02/03	10	61.10	4	63.80	63.90	6	9,818	0.06%
2020/01/31	2	63.00	2	64.25	63.60	0	9,843	0.00%
2020/01/30	1	63.80	11	63.18	62.80	-10	9,970	-0.10%
2020/01/20	3	68.10	1	68.10	68.00	2	9,796	0.02%
2020/01/17	6	67.95	0	0.00	67.90	6	9,809	0.06%
2020/01/15	0	0.00	4	68.88	68.20	-4	9,888	-0.04%
2020/01/13	0	0.00	5	69.02	69.20	-5	9,978	-0.05%
2020/01/10	3	67.07	1	67.00	67.00	2	10,257	0.02%
2020/01/09	10	68.00	0	0.00	67.40	10	10,402	0.10%
2020/01/06	0	0.00	2	67.40	66.80	-2	10,281	-0.02%
2020/01/03	0	0.00	1	68.00	68.20	-1	10,280	-0.01%
2020/01/02	1	68.20	0	0.00	68.60	1	10,267	0.01%
2019/12/30	0	0.00	6	68.90	68.80	-6	10,280	-0.06%
2019/12/27	0	0.00	1	69.10	69.40	-1	10,289	-0.01%
2019/12/25	1	69.00	1	69.00	69.30	0	10,395	0.00%
2019/12/23	0	0.00	1	70.40	69.80	-1	10,403	-0.01%
2019/12/19	4	70.55	7	70.10	70.20	-3	10,340	-0.03%
2019/12/18	1	71.10	33	70.78	71.10	-32	10,264	-0.31%
2019/12/17	0	0.00	2	69.30	69.80	-2	10,110	-0.02%
2019/12/16	1	68.70	0	0.00	68.70	1	10,061	0.01%
2019/12/12	2	69.60	2	69.10	69.00	0	10,022	0.00%
2019/12/10	0	0.00	1	68.90	68.90	-1	9,860	-0.01%
2019/12/09	2.5	68.56	1	69.00	68.40	1.5	9,870	0.02%
2019/12/05	4	69.20	4	69.40	68.80	0	9,812	0.00%
2019/12/04	0	0.00	2	68.70	69.00	-2	9,768	-0.02%
2019/12/03	1	69.20	7	69.14	69.10	-6	9,735	-0.06%
2019/12/02	1	67.40	1	67.00	67.50	0	9,595	0.00%
2019/11/29	1	68.00	11	67.90	68.00	-10	9,533	-0.10%
2019/11/28	0	0.00	3	69.37	69.50	-3	9,419	-0.03%
2019/11/27	3	69.50	0	0.00	69.70	3	9,548	0.03%
2019/11/26	0	0.00	5	70.38	70.20	-5	9,489	-0.05%
2019/11/25	0	0.00	3	70.00	69.90	-3	9,335	-0.03%
2019/11/22	2	70.75	0	0.00	70.80	2	9,321	0.02%
2019/11/20	1	70.70	5	71.08	71.00	-4	9,097	-0.04%
2019/11/19	1	70.20	12	70.58	70.70	-11	8,977	-0.12%
2019/11/18	0	0.00	1	70.20	70.00	-1	8,747	-0.01%
2019/11/15	0	0.00	17	69.75	69.80	-17	8,659	-0.20%
2019/11/14	26	70.23	34	70.15	70.00	-8	8,545	-0.09%
2019/11/13	19	69.96	26	69.82	70.00	-7	8,312	-0.08%
2019/11/12	2	67.70	6	68.23	68.60	-4	7,853	-0.05%
2019/11/11	22	67.14	9	66.99	66.70	13	7,394	0.18%
2019/11/08	31	66.96	60.3	66.83	67.30	-29.3	7,023	-0.42%
2019/11/06	0.1	61.00	7	60.96	61.30	-6.9	6,163	-0.11%
2019/11/05	2	61.25	6	60.87	61.00	-4	6,181	-0.06%
2019/11/04	5	60.84	4	60.98	61.10	1	6,224	0.02%
2019/11/01	0	0.00	2	60.25	60.20	-2	6,196	-0.03%
2019/10/31	2	59.10	12	59.68	59.30	-10	6,190	-0.16%
2019/10/30	2	61.20	6	60.43	60.40	-4	6,095	-0.07%
2019/10/29	2	60.95	9	60.36	60.70	-7	6,217	-0.11%
2019/10/28	16.3	59.99	2	59.80	59.80	14.3	6,159	0.23%
2019/10/25	0	0.00	10	59.56	59.60	-10	6,204	-0.16%
2019/10/23	1	58.80	8	59.18	59.20	-7	6,267	-0.11%
2019/10/21	2	58.70	1	58.00	58.30	1	6,157	0.02%
2019/10/18	23	58.54	15	58.46	58.00	8	6,074	0.13%
2019/10/17	7	56.67	6	56.07	57.30	1	5,714	0.02%
2019/10/16	5	55.30	0	0.00	55.50	5	5,511	0.09%
2019/10/15	0.3	54.90	0	0.00	55.10	0.3	5,528	0.01%
2019/10/14	8	55.20	24	55.28	55.00	-16	5,583	-0.29%
2019/10/09	12	54.68	1	54.20	54.00	11	5,533	0.20%
2019/10/08	3	55.13	3	55.60	55.10	0	5,520	0.00%
2019/10/07	1	55.50	5	55.36	55.50	-4	5,520	-0.07%
2019/10/04	5	54.50	0	54.30	54.40	5	5,464	0.09%
2019/10/01	0	0.00	3	54.60	54.80	-3	5,504	-0.05%
2019/09/27	0	0.00	20	54.50	54.00	-20	5,447	-0.37%
2019/09/26	1	54.40	1	54.60	54.70	0	5,459	0.00%
2019/09/25	5	54.20	1	54.30	54.70	4	5,464	0.07%
2019/09/24	0	0.00	6	54.93	55.00	-6	5,499	-0.11%
2019/09/23	5	54.74	0	0.00	54.50	5	5,470	0.09%
2019/09/19	0	0.00	6	54.52	54.60	-6	5,456	-0.11%
2019/09/18	2	54.45	2	54.60	54.70	0	5,436	0.00%
2019/09/17	0	0.00	2	53.80	53.90	-2	5,345	-0.04%
2019/09/16	2	53.40	0	0.00	53.50	2	5,421	0.04%
2019/09/11	2	53.05	1	53.10	53.00	1	5,504	0.02%
2019/09/10	4	52.45	0	0.00	52.30	4	5,466	0.07%
2019/09/06	0	0.00	5	52.78	52.80	-5	5,458	-0.09%
2019/09/04	1	52.30	1	52.40	52.40	0	5,497	0.00%
2019/09/03	1	52.00	0	0.00	51.90	1	5,541	0.02%
2019/09/02	0	0.00	2	52.60	52.20	-2	5,567	-0.04%
2019/08/30	0	0.00	1	52.30	52.40	-1	5,581	-0.02%
2019/08/28	2	50.70	0	0.00	50.50	2	5,400	0.04%
2019/08/23	0	0.00	2	50.90	50.70	-2	5,469	-0.04%
2019/08/22	0	0.00	2	50.80	51.10	-2	5,556	-0.04%
2019/08/21	2	51.35	2	51.30	51.30	0	5,627	0.00%
2019/08/20	1	51.30	0	0.00	51.10	1	5,617	0.02%
2019/08/16	4	50.03	3	50.77	51.00	1	5,592	0.02%
2019/08/15	0	0.00	1	50.10	50.10	-1	5,512	-0.02%
2019/08/14	6	51.43	0	0.00	50.70	6	5,523	0.11%
2019/08/13	1	50.60	2	50.20	50.50	-1	5,505	-0.02%
2019/08/12	22	49.71	1	49.60	50.60	21	5,493	0.38%
2019/08/08	1	48.00	0	0.00	48.00	1	5,414	0.02%
2019/08/07	1	48.15	0.1	48.20	48.00	0.9	5,477	0.02%
2019/08/06	8	47.53	5	47.70	47.70	3	5,537	0.05%
2019/08/05	6	48.63	0	0.00	48.45	6	5,533	0.11%
2019/08/02	3	49.93	19	49.70	49.70	-16	5,541	-0.29%
2019/08/01	4	50.73	1	50.80	50.80	3	5,735	0.05%
2019/07/31	35	51.11	2	51.90	50.90	33	6,001	0.55%
2019/07/30	7	56.14	1	56.80	56.00	6	5,782	0.10%
2019/07/29	2	57.00	0	0.00	57.00	2	5,768	0.03%
2019/07/26	4	57.00	0	0.00	57.50	4	5,731	0.07%
2019/07/25	0	0.00	4	57.03	57.40	-4	5,669	-0.07%
2019/07/23	2	56.00	0.5	56.10	55.90	1.5	5,669	0.03%
2019/07/22	13	55.75	0	0.00	55.80	13	5,704	0.23%
2019/07/19	0	0.00	2	55.80	55.60	-2	5,719	-0.03%
2019/07/17	7	55.57	5	55.40	55.40	2	5,893	0.03%
2019/07/16	6	56.20	0	0.00	56.30	6	5,932	0.10%
2019/07/15	1	55.20	0	0.00	55.00	1	6,042	0.02%
2019/07/12	1	55.00	0	0.00	55.00	1	6,297	0.02%
2019/07/09	1	54.40	0	0.00	54.50	1	7,637	0.01%
2019/07/05	0	0.00	2	55.00	55.10	-2	7,660	-0.03%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/06/28	3	53.80	2	53.90	53.70	1	7,830	0.01%
2019/06/27	0	0.00	1	54.40	54.30	-1	7,899	-0.01%
2019/06/25	4	53.90	0	0.00	53.70	4	7,976	0.05%
2019/06/24	1	53.60	0	0.00	54.20	1	8,010	0.01%
2019/06/21	0	0.00	2	54.30	53.70	-2	8,018	-0.02%
2019/06/19	0	0.00	8	53.06	53.40	-8	7,889	-0.10%
2019/06/17	4	52.10	0	0.00	52.20	4	7,877	0.05%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/13	0	0.00	1	52.00	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	1	51.80	52.20	-1	8,383	-0.01%
2019/06/11	2	50.30	0	0.00	50.50	2	8,308	0.02%
2019/06/10	5	50.70	0	0.00	50.30	5	8,293	0.06%
2019/06/05	2	50.85	0	0.00	51.00	2	8,423	0.02%
2019/06/04	1	50.70	0	0.00	50.70	1	8,466	0.01%
2019/06/03	2	50.60	2	50.60	51.20	0	8,513	0.00%
2019/05/31	0	0.00	1	51.80	51.50	-1	8,517	-0.01%
2019/05/29	2	49.20	0	0.00	49.40	2	8,432	0.02%
2019/05/27	0	0.00	2	50.50	50.60	-2	8,375	-0.02%
2019/05/23	3	50.20	0	0.00	50.10	3	8,582	0.03%
2019/05/21	3	50.57	0	0.00	50.40	3	8,804	0.03%
2019/05/20	1	50.50	0	0.00	50.50	1	8,846	0.01%
2019/05/16	1	50.50	1	50.50	49.95	0	8,820	0.00%
2019/05/14	1	50.50	0	0.00	50.80	1	8,743	0.01%
2019/05/13	5	51.24	6	51.43	51.70	-1	8,680	-0.01%
2019/05/10	7	51.50	1	51.80	51.70	6	8,645	0.07%
2019/05/09	6	51.50	1	52.10	52.00	5	8,585	0.06%
2019/05/08	5	54.18	7	54.27	53.50	-2	8,315	-0.02%
2019/05/07	1	57.30	0	0.00	57.20	1	8,026	0.01%
2019/05/06	3	57.30	0	0.00	57.00	3	8,125	0.04%
2019/05/02	1	58.70	0	0.00	58.60	1	7,931	0.01%
2019/04/30	0	0.00	0.4	58.40	58.30	-0.4	7,912	-0.01%
2019/04/29	6	58.33	19	58.10	58.30	-13	7,847	-0.17%
2019/04/26	0	0.00	1	59.50	58.80	-1	7,833	-0.01%
2019/04/25	1	58.90	0	0.00	59.20	1	7,834	0.01%
2019/04/24	19	59.72	0	0.00	59.40	19	7,862	0.24%
2019/04/23	2	58.55	1	58.70	59.10	1	7,782	0.01%
2019/04/22	2	59.10	0	0.00	58.90	2	7,733	0.03%
2019/04/19	6	59.92	0	0.00	60.10	6	7,713	0.08%
2019/04/18	2	62.00	2	62.45	60.90	0	7,671	0.00%
2019/04/17	10	62.68	23.6	61.93	61.10	-13.6	7,539	-0.18%
2019/04/16	4	58.63	15	60.20	60.90	-11	7,192	-0.15%
2019/04/15	0	0.00	15	54.43	55.50	-15	6,540	-0.23%
2019/04/12	10	53.70	0	0.00	53.80	10	6,451	0.15%
2019/04/10	2	53.75	2	53.90	54.20	0	6,413	0.00%
2019/04/08	0	0.00	8	53.21	53.30	-8	6,352	-0.13%
2019/04/03	5	52.64	0	0.00	52.70	5	6,299	0.08%
2019/04/02	10	53.24	0	0.00	53.00	10	6,261	0.16%
2019/04/01	7	53.21	7	53.10	53.00	0	6,228	0.00%
2019/03/28	2	52.90	2	52.85	53.00	0	6,067	0.00%
2019/03/27	1	52.50	5	52.60	52.50	-4	6,037	-0.07%
2019/03/26	0	0.00	1	51.90	52.00	-1	5,996	-0.02%
2019/03/25	1	51.20	0	0.00	51.40	1	5,977	0.02%
2019/03/22	2	52.10	4	52.18	52.10	-2	5,960	-0.03%
2019/03/21	4	51.80	0	0.00	51.80	4	5,968	0.07%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/18	3	51.57	0	0.00	51.90	3	5,967	0.05%
2019/03/15	14	52.03	0	0.00	52.40	14	5,896	0.24%
2019/03/14	0	0.00	1	54.50	54.20	-1	5,474	-0.02%
2019/03/13	0	54.70	0	0.00	54.90	0	5,595	0.00%
2019/03/12	0	0.00	5.5	54.92	54.90	-5.5	5,551	-0.10%
2019/03/11	0.2	53.90	13	53.61	53.90	-12.8	5,506	-0.23%
2019/03/07	1	51.90	0	0.00	52.40	1	5,432	0.02%
2019/03/06	7	52.40	0	0.00	52.40	7	5,427	0.13%
2019/03/04	5	51.86	5	51.60	51.80	0	5,537	0.00%
2019/02/27	0	0.00	1	52.60	52.80	-1	5,499	-0.02%
2019/02/26	0	0.00	16	52.93	53.00	-16	5,490	-0.29%
2019/02/21	5	52.42	0	0.00	52.50	5	5,238	0.10%
2019/02/20	0	0.00	4	52.70	52.50	-4	5,169	-0.08%
2019/02/18	8	51.24	1	51.60	51.20	7	5,006	0.14%
2019/02/15	1	50.60	2	51.00	50.80	-1	4,996	-0.02%
2019/02/14	4	50.85	2	50.80	50.60	2	5,132	0.04%
2019/02/11	2	51.10	0	0.00	51.00	2	5,259	0.04%
2019/01/30	0	0.00	3	51.50	51.80	-3	5,336	-0.06%
2019/01/29	3	50.90	2	51.15	51.40	1	5,462	0.02%
2019/01/28	13	51.28	0	0.00	51.50	13	5,462	0.24%
2019/01/25	0	0.00	6	50.49	51.00	-6	5,457	-0.11%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/22	0	0.00	1	49.05	49.00	-1	5,401	-0.02%
2019/01/21	5	49.45	0	0.00	49.00	5	5,495	0.09%
2019/01/18	0	0.00	1	49.10	48.95	-1	5,526	-0.02%
2019/01/17	2	48.63	0	0.00	48.60	2	5,541	0.04%
2019/01/16	1	48.90	0	0.00	48.90	1	5,539	0.02%
2019/01/11	1	48.35	0	0.00	48.10	1	5,548	0.02%
2019/01/09	6	48.04	0	0.00	48.00	6	5,422	0.11%
2019/01/08	2	47.25	1	47.40	47.40	1	5,403	0.02%
2019/01/04	1	48.50	2	48.60	48.50	-1	5,286	-0.02%
2018/12/27	0	0.00	1	50.50	50.40	-1	5,535	-0.02%
2018/12/26	0.1	49.70	0	0.00	49.70	0.1	5,629	0.00%
2018/12/25	1	49.20	0	0.00	49.90	1	5,676	0.02%
2018/12/24	1	49.70	1	49.70	50.60	0	5,738	0.00%
2018/12/21	2.6	50.04	0	0.00	50.40	2.6	5,986	0.04%
2018/12/20	3	50.10	0	0.00	49.90	3	6,148	0.05%
2018/12/14	0.3	50.70	0	0.00	50.70	0.3	6,565	0.00%
2018/12/11	2	50.20	0	0.00	50.30	2	6,679	0.03%
2018/12/07	0	0.00	1	50.80	50.80	-1	6,982	-0.01%
2018/12/06	1	49.95	0	0.00	50.10	1	7,050	0.01%
2018/12/03	2	53.90	1	54.00	54.10	1	7,168	0.01%
2018/11/23	1	49.70	1	49.90	49.70	0	7,236	0.00%
2018/11/20	1	51.60	0	0.00	51.60	1	7,199	0.01%
2018/11/19	0	0.00	2	52.10	52.50	-2	7,236	-0.03%
2018/11/16	0.2	51.00	0	0.00	51.00	0.2	7,258	0.00%
2018/11/13	0	0.00	8	51.60	51.20	-8	7,356	-0.11%
2018/11/08	0	0.00	4	51.90	51.90	-4	7,210	-0.06%
2018/11/07	7	51.23	8	51.18	51.30	-1	7,148	-0.01%
2018/11/06	1	52.50	0	0.00	51.90	1	7,093	0.01%
2018/11/02	2	54.90	0	0.00	55.40	2	7,214	0.03%
2018/10/30	3	54.37	0	0.00	54.40	3	7,357	0.04%
2018/10/29	1	56.00	1	56.70	55.30	0	7,450	0.00%
2018/10/26	0	0.00	1	54.40	54.50	-1	7,431	-0.01%
2018/10/24	0	0.00	4	55.25	54.60	-4	7,636	-0.05%
2018/10/23	4	54.73	0	0.00	54.00	4	7,746	0.05%
2018/10/19	0	0.00	5	57.30	57.50	-5	8,008	-0.06%
2018/10/17	2	57.90	0	0.00	56.80	2	8,128	0.02%
2018/10/16	1	56.70	2	55.85	56.80	-1	8,138	-0.01%
2018/10/12	1	54.30	2	53.55	53.90	-1	8,204	-0.01%
2018/10/11	4.6	54.21	7	54.20	53.80	-2.4	8,194	-0.03%
2018/10/09	1	60.30	0	0.00	59.60	1	8,068	0.01%
2018/10/05	0	0.00	1	60.30	61.30	-1	8,095	-0.01%
2018/10/04	1	60.40	0	0.00	60.90	1	8,056	0.01%
2018/10/02	5	61.00	8	61.80	61.00	-3	7,960	-0.04%
2018/10/01	2	61.70	0	0.00	61.70	2	7,920	0.03%
2018/09/28	2	60.50	0	0.00	61.10	2	7,917	0.03%
2018/09/27	6	60.68	0	0.00	60.90	6	7,811	0.08%
2018/09/26	22	62.49	0	0.00	62.10	22	7,624	0.29%
2018/09/25	0	0.00	8	64.90	64.20	-8	7,483	-0.11%
2018/09/21	10	62.69	7	63.21	65.10	3	7,541	0.04%
2018/09/20	3	64.03	0	0.00	63.60	3	7,445	0.04%
2018/09/19	0	0.00	10	65.36	65.50	-10	7,535	-0.13%
2018/09/18	0.3	64.90	0	0.00	64.90	0.3	7,627	0.00%
2018/09/17	0	0.00	2	65.00	65.80	-2	7,730	-0.03%
2018/09/14	1	65.40	20	65.27	65.60	-19	7,751	-0.25%
2018/09/13	1	60.60	6	60.97	60.90	-5	7,565	-0.07%
2018/09/12	1	59.90	0	0.00	60.10	1	7,568	0.01%
2018/09/11	1	59.10	0	0.00	59.90	1	7,571	0.01%
2018/09/10	5	58.84	1	59.20	58.80	4	7,639	0.05%
2018/09/07	10	61.74	0	0.00	61.20	10	7,704	0.13%
2018/09/06	3	62.57	0	0.00	62.50	3	7,709	0.04%
2018/09/05	4	63.90	0	0.00	63.90	4	7,699	0.05%
2018/09/04	2	65.00	0	0.00	64.90	2	7,697	0.03%
2018/08/31	0	0.00	1	65.10	66.20	-1	7,945	-0.01%
2018/08/30	3	64.93	0	0.00	64.50	3	7,987	0.04%
2018/08/29	0	0.00	2	66.00	66.00	-2	8,020	-0.02%
2018/08/28	0	0.00	4	65.35	65.20	-4	8,081	-0.05%
2018/08/27	13	64.21	0	0.00	64.50	13	8,153	0.16%
2018/08/24	5	63.50	0	0.00	63.70	5	8,186	0.06%
2018/08/23	2	64.20	0	0.00	64.20	2	8,431	0.02%
2018/08/21	10	64.46	1	64.20	64.30	9	8,490	0.11%
2018/08/17	4	65.65	0	0.00	65.40	4	8,433	0.05%
2018/08/16	3	66.10	0	0.00	66.50	3	8,397	0.04%
2018/08/15	0	0.00	3	67.40	67.20	-3	8,421	-0.04%
2018/08/14	2	68.60	0	0.00	68.50	2	8,448	0.02%
2018/08/13	0	0.00	13	68.29	67.80	-13	8,510	-0.15%
2018/08/10	1	68.90	10	68.40	69.00	-9	8,628	-0.10%
2018/08/09	1	66.90	1	66.70	66.70	0	8,437	0.00%
2018/08/06	2	66.50	0	0.00	66.00	2	8,446	0.02%
2018/08/03	4	66.35	1	66.70	66.70	3	8,554	0.04%
2018/08/02	3	66.83	0	0.00	66.60	3	8,514	0.04%
2018/08/01	3	68.00	3	68.03	67.50	0	8,558	0.00%
2018/07/31	0	0.00	11	67.55	68.10	-11	8,505	-0.13%
2018/07/30	0	0.00	1	66.60	66.50	-1	8,359	-0.01%
2018/07/27	7	68.80	17	68.93	69.20	-10	8,238	-0.12%
2018/07/26	11	68.06	0	0.00	67.90	11	8,051	0.14%
2018/07/25	1	68.60	6	69.05	68.70	-5	7,970	-0.06%
2018/07/24	1	68.80	0	0.00	69.10	1	7,906	0.01%
2018/07/23	0	0.00	4	68.90	69.30	-4	7,861	-0.05%
2018/07/20	5	68.28	8	68.34	68.40	-3	7,839	-0.04%
2018/07/19	14	67.80	7	67.70	67.30	7	7,779	0.09%
2018/07/18	0	0.00	1	67.30	67.20	-1	7,784	-0.01%
2018/07/16	2	65.05	0	0.00	65.30	2	7,641	0.03%
2018/07/11	1	62.80	0	0.00	62.60	1	7,681	0.01%
2018/07/05	0	0.00	2	63.40	63.10	-2	7,836	-0.03%
2018/07/02	2	62.70	5	62.40	62.70	-3	8,029	-0.04%
2018/06/29	0	0.00	1	62.60	62.70	-1	7,960	-0.01%
2018/06/28	8	61.11	1	61.00	60.90	7	7,855	0.09%
2018/06/27	6	62.07	0	0.00	62.00	6	7,719	0.08%
2018/06/26	3	62.40	0	0.00	62.10	3	7,654	0.04%
2018/06/21	2	66.05	0	0.00	66.00	2	7,359	0.03%
2018/06/20	5	66.52	0	0.00	67.00	5	7,443	0.07%
2018/06/19	2	65.40	0	0.00	65.30	2	7,395	0.03%
2018/06/15	22	66.25	0	0.00	66.20	22	7,276	0.30%
2018/06/14	1	66.80	0	0.00	66.50	1	7,127	0.01%
2018/06/13	10	67.00	1	67.40	66.70	9	7,133	0.13%
2018/06/08	14	68.19	6	67.98	67.90	8	7,316	0.11%
2018/06/07	2	68.15	0	0.00	67.80	2	7,122	0.03%
2018/06/06	0	0.00	2	68.20	68.50	-2	7,133	-0.03%
2018/06/05	1	67.00	3	67.10	67.30	-2	7,043	-0.03%
2018/05/31	5	64.32	0	0.00	63.30	5	6,838	0.07%
2018/05/29	2	66.40	0	0.00	66.00	2	6,510	0.03%
2018/05/28	1	66.00	1	66.00	66.00	0	6,483	0.00%
2018/05/23	1	65.20	0	0.00	65.00	1	6,377	0.02%
2018/05/22	5	65.04	10	65.10	65.00	-5	6,467	-0.08%
2018/05/21	16	64.86	1	64.90	65.00	15	6,557	0.23%
2018/05/18	10	65.09	0	0.00	65.00	10	6,557	0.15%
2018/05/17	4	67.40	0	0.00	67.20	4	6,511	0.06%
2018/05/16	5	66.70	0	0.00	66.60	5	6,523	0.08%
2018/05/15	4	66.95	0	0.00	66.90	4	6,665	0.06%
2018/05/14	3	67.20	0	0.00	67.50	3	6,849	0.04%
2018/05/11	7	67.21	0	0.00	67.00	7	6,863	0.10%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/07	1	69.50	0	0.00	69.20	1	7,033	0.01%
2018/05/02	1	70.30	1	70.70	71.00	0	7,220	0.00%
2018/04/26	2	68.10	0	0.00	68.30	2	7,428	0.03%
2018/04/25	3	68.60	0	0.00	68.60	3	7,458	0.04%
2018/04/24	5	69.18	2	69.00	69.10	3	7,537	0.04%
2018/04/20	0	0.00	4	70.60	70.50	-4	7,670	-0.05%
2018/04/18	5	69.30	0	0.00	69.10	5	7,853	0.06%
2018/04/17	16	69.89	0	0.00	69.00	16	7,917	0.20%
2018/04/16	2	70.20	21	71.10	70.30	-19	7,869	-0.24%
2018/04/11	5	72.00	0	0.00	71.80	5	7,980	0.06%
2018/04/03	5	72.00	0	0.00	72.00	5	7,974	0.06%
2018/03/29	3	72.70	0	0.00	72.60	3	8,048	0.04%
2018/03/27	0	0.00	1	74.10	73.80	-1	7,985	-0.01%
2018/03/26	21	73.00	0	0.00	73.50	21	8,013	0.26%
2018/03/23	1	73.00	5	73.10	73.50	-4	8,130	-0.05%
2018/03/19	1	75.20	0	0.00	75.50	1	8,424	0.01%
2018/03/16	4	74.03	2	75.25	76.10	2	8,395	0.02%
2018/03/13	2	77.40	5	77.10	77.30	-3	8,494	-0.04%
2018/03/12	0	0.00	4	77.15	77.40	-4	8,568	-0.05%
2018/03/08	1	74.00	0	0.00	74.20	1	8,821	0.01%
2018/03/05	8	74.00	5	73.90	74.00	3	9,241	0.03%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	1	75.60	75.00	-1	9,553	-0.01%
2018/02/23	0	0.00	8	75.35	75.60	-8	9,770	-0.08%
2018/02/22	6	74.50	0	0.00	73.70	6	9,939	0.06%
2018/02/21	5	73.70	2.4	75.06	76.00	2.6	9,970	0.03%
2018/02/12	4	73.10	3	73.63	72.30	1	10,052	0.01%
2018/02/09	0	0.00	1	73.40	73.40	-1	10,206	-0.01%
2018/02/08	3	72.37	0	0.00	72.00	3	10,208	0.03%
2018/02/07	4	74.08	4	74.55	73.60	0	10,332	0.00%
2018/02/06	8	72.79	3	72.57	71.50	5	10,314	0.05%
2018/02/05	1	77.00	1	77.30	77.00	0	10,248	0.00%
2018/02/02	2	76.80	0	0.00	77.60	2	10,482	0.02%
2018/02/01	6	78.47	3	78.13	77.00	3	10,459	0.03%
2018/01/31	12	79.16	0	0.00	79.00	12	10,408	0.12%
2018/01/30	2	79.40	7	80.99	79.90	-5	10,369	-0.05%
2018/01/29	1	78.60	7	78.10	78.50	-6	10,080	-0.06%
2018/01/26	0	0.00	2	78.80	78.40	-2	10,063	-0.02%
2018/01/25	0	0.00	13	78.70	79.00	-13	10,070	-0.13%
2018/01/24	0	0.00	1	77.30	77.60	-1	9,969	-0.01%
2018/01/23	0	0.00	3	77.90	78.00	-3	10,000	-0.03%
2018/01/19	1	77.00	0	0.00	77.30	1	9,898	0.01%
2018/01/18	5	77.40	3	77.10	76.70	2	9,823	0.02%
2018/01/17	3	76.80	10	76.93	77.10	-7	9,719	-0.07%
2018/01/16	0	0.00	7	75.50	75.50	-7	9,607	-0.07%
2018/01/15	8	75.28	8	74.96	75.10	0	9,577	0.00%
2018/01/12	1	75.10	32	74.85	75.10	-31	9,655	-0.32%
2018/01/11	1	72.30	6	72.37	72.50	-5	9,617	-0.05%
2018/01/10	1	72.00	7	72.20	72.50	-6	9,623	-0.06%
2018/01/08	0.1	72.00	0	0.00	72.00	0.1	9,577	0.00%
2018/01/03	6	72.50	0	0.00	72.60	6	9,580	0.06%