和碩 (4938)-華南永昌-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
96.4
漲跌
▲0.7
漲幅
+0.73%
成交量
3,913張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間: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－華南永昌-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

華南永昌-大安券商分點個股進出
華南永昌-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
2024/12/11	200	96.17	0	0.00	95.70	200	5,676	3.52%	大買/鉅額交易
2024/12/09	0	0.00	0.2	96.80	97.30	-0.2	5,628	0.00%
2024/12/06	0	0.00	0	94.40	94.10	0	5,573	0.00%
2024/12/05	157	94.06	157	94.05	93.80	0	5,565	0.00%	大買/大賣/
2024/12/03	2.1	93.72	0	0.00	93.70	2.1	5,604	0.04%
2024/11/27	0.3	95.43	0	0.00	94.70	0.3	5,645	0.01%
2024/11/25	0	0.00	0.1	98.70	97.50	-0.1	5,599	0.00%
2024/11/18	0	0.00	1.1	98.02	97.60	-1.1	5,350	-0.02%
2024/11/15	1	96.70	0.1	96.80	96.70	1	5,243	0.02%
2024/11/14	12.1	94.54	4	94.75	94.40	8.1	5,232	0.15%
2024/11/13	1	98.40	0	0.00	98.70	1	5,027	0.02%
2024/11/12	0	99.40	0	0.00	99.30	0	5,025	0.00%
2024/11/11	0	0.00	0.2	99.70	100.00	-0.2	5,010	0.00%
2024/11/08	0	99.83	0	0.00	99.80	0	4,984	0.00%
2024/11/05	1	100.00	0	0.00	100.50	1	5,047	0.02%
2024/11/01	0	100.50	0	0.00	100.00	0	5,359	0.00%
2024/10/29	2	101.00	0	0.00	101.00	2	5,486	0.04%
2024/10/28	1	102.50	0	0.00	102.50	1	5,575	0.02%
2024/10/24	0.1	104.00	0	0.00	103.00	0.1	5,763	0.00%
2024/10/23	1	103.50	0	0.00	103.00	1	5,840	0.02%
2024/10/22	0	0.00	0.4	105.31	106.00	-0.4	5,858	-0.01%
2024/10/18	0	0.00	1.1	105.50	104.00	-1.1	6,085	-0.02%
2024/10/16	0	0.00	0	104.00	104.50	0	6,265	0.00%
2024/10/15	0	0.00	4	104.00	104.00	-4	6,287	-0.06%
2024/10/14	0	0.00	2	101.50	102.00	-2	6,291	-0.03%
2024/10/08	3	99.93	1	100.00	99.80	2	6,447	0.03%
2024/09/24	0	0.00	97	102.68	103.00	-97	7,713	-1.26%
2024/09/20	0	0.00	0.1	104.50	103.00	-0.1	8,633	0.00%
2024/09/19	0	0.00	0.8	102.56	103.50	-0.8	8,731	-0.01%
2024/09/18	0	0.00	2.1	102.95	103.00	-2.1	8,784	-0.02%
2024/09/12	0	0.00	0.1	101.50	100.50	-0.1	9,169	0.00%
2024/09/11	0	0.00	2.1	99.89	100.00	-2.1	9,232	-0.02%
2024/09/06	0	0.00	2	99.90	100.00	-2	9,576	-0.02%
2024/09/05	0	0.00	0.1	101.00	99.90	-0.1	9,627	0.00%
2024/09/04	91	99.81	89.1	98.67	98.50	1.9	9,723	0.02%
2024/09/03	1	105.50	1.1	105.05	104.00	-0.1	9,641	0.00%
2024/09/02	0	103.50	0	0.00	103.50	0	9,735	0.00%
2024/08/30	0	0.00	10	102.50	102.50	-10	9,896	-0.10%
2024/08/21	0	0.00	1	105.50	105.00	-1	11,118	-0.01%
2024/08/20	97	105.50	0	0.00	105.00	97	11,188	0.87%
2024/08/19	0	103.50	0	0.00	104.00	0	11,353	0.00%
2024/08/15	0	103.50	1	103.00	102.50	-1	11,661	-0.01%
2024/08/13	0	0.00	0.1	103.00	102.50	-0.1	11,889	0.00%
2024/08/12	0	0.00	0	102.00	102.00	0	11,961	0.00%
2024/08/09	2	97.60	0.3	97.80	99.50	1.7	12,006	0.01%
2024/08/08	0	95.20	0	0.00	95.80	0	12,156	0.00%
2024/08/07	0	0.00	0.2	94.95	96.20	-0.2	12,126	0.00%
2024/08/06	0.2	90.96	1	94.00	93.00	-0.8	12,211	-0.01%
2024/08/05	126.7	95.05	129	92.81	93.60	-2.3	12,117	-0.02%	大買/大賣/
2024/08/02	54	102.83	54	102.59	103.00	0	11,972	0.00%
2024/07/31	0	0.00	22	101.50	100.50	-22	11,930	-0.18%
2024/07/30	0.2	99.50	0	0.00	102.00	0.2	11,903	0.00%
2024/07/26	51	104.00	51	104.00	104.50	0	11,951	0.00%
2024/07/23	0	0.00	1	104.50	105.00	-1	11,890	-0.01%
2024/07/22	0.1	103.50	3	103.00	103.50	-2.9	11,901	-0.02%
2024/07/19	0.3	104.83	0	0.00	106.00	0.3	11,820	0.00%
2024/07/17	10	107.50	3	107.17	107.00	7	11,600	0.06%
2024/07/16	2	106.75	0	0.00	106.50	2	11,589	0.02%
2024/07/15	1	108.00	3	106.67	106.00	-2	11,750	-0.02%
2024/07/12	0	0.00	1	107.00	107.00	-1	11,772	-0.01%
2024/07/11	0	0.00	11	104.59	105.50	-11	11,777	-0.09%
2024/07/09	1.1	105.91	0	0.00	104.50	1.1	12,123	0.01%
2024/07/05	1	105.00	0	0.00	103.50	1	12,201	0.01%
2024/07/04	0	0.00	1	107.00	106.50	-1	12,293	-0.01%
2024/07/03	1.1	102.52	0	0.00	103.00	1.1	12,187	0.01%
2024/07/02	2.1	103.50	25	104.00	103.50	-23	12,208	-0.19%
2024/07/01	18	104.94	15	105.50	104.00	3	12,130	0.02%
2024/06/28	7	103.93	1	104.50	104.50	6	11,999	0.05%
2024/06/27	87.3	104.42	73	103.71	102.50	14.3	11,844	0.12%
2024/06/26	4	114.00	3	114.00	114.50	1	11,693	0.01%
2024/06/25	5	114.50	0	0.00	116.00	5	11,828	0.04%
2024/06/24	125	117.00	130	117.36	117.00	-5	11,801	-0.04%	大買/大賣/
2024/06/20	0	0.00	5.1	117.94	120.00	-5.1	12,322	-0.04%
2024/06/19	12	116.50	1	115.50	116.50	11	12,577	0.09%
2024/06/18	1	117.00	0	0.00	116.50	1	13,121	0.01%
2024/06/17	0	0.00	2	116.00	116.50	-2	14,383	-0.01%
2024/06/14	0	0.00	5	116.90	115.50	-5	15,338	-0.03%
2024/06/13	1.3	116.88	9.1	116.31	116.50	-7.8	15,439	-0.05%
2024/06/12	0	111.50	0	0.00	112.50	0	15,425	0.00%
2024/06/11	0	0.00	0.1	113.00	112.00	-0.1	15,494	0.00%
2024/06/07	2	112.00	0	0.00	111.50	2	15,714	0.01%
2024/06/06	1	111.50	0.1	113.50	111.50	1	15,743	0.01%
2024/06/05	0	0.00	1.1	112.02	111.00	-1.1	15,662	-0.01%
2024/06/04	16	111.72	2.1	110.54	111.00	14	15,552	0.09%
2024/06/03	4	112.13	14.1	112.21	111.50	-10.1	15,385	-0.07%
2024/05/31	0	0.00	2	105.50	106.00	-2	15,048	-0.01%
2024/05/30	1	104.00	0	0.00	103.50	1	14,835	0.01%
2024/05/29	0	104.50	2	105.00	104.50	-2	14,754	-0.01%
2024/05/28	0	105.50	0	0.00	105.00	0	14,637	0.00%
2024/05/27	0	0.00	2	106.00	106.50	-2	14,628	-0.01%
2024/05/24	0	104.50	3	106.33	106.00	-3	14,517	-0.02%
2024/05/23	3	106.00	8	106.56	106.50	-5	14,405	-0.03%
2024/05/22	0	0.00	11.1	106.95	107.00	-11.1	14,264	-0.08%
2024/05/21	2	103.50	48	105.00	104.50	-46	14,142	-0.33%
2024/05/20	0	0.00	10.2	104.19	104.50	-10.2	13,993	-0.07%
2024/05/17	1	103.00	10.1	102.45	103.50	-9.1	13,873	-0.07%
2024/05/15	3	100.50	0	0.00	100.50	3	13,660	0.02%
2024/05/14	6	101.83	5.1	101.60	101.00	1	13,646	0.01%
2024/05/10	1	100.00	2	99.95	99.50	-1	13,421	-0.01%
2024/05/09	0	98.70	0	0.00	98.80	0	13,368	0.00%
2024/05/08	0	99.70	0	99.70	99.70	0	13,378	0.00%
2024/05/07	0.1	99.70	0	0.00	99.80	0.1	13,394	0.00%
2024/05/06	0	99.80	9.2	99.91	99.60	-9.1	13,351	-0.07%
2024/05/03	1	98.20	0	98.20	97.10	1	13,267	0.01%
2024/05/02	4.1	95.77	3	96.30	96.40	1.1	13,249	0.01%
2024/04/30	24	98.03	0	0.00	97.70	24	13,446	0.18%
2024/04/29	24	98.11	1.1	98.75	98.50	22.9	13,451	0.17%
2024/04/26	0	0.00	4	97.28	97.00	-4	13,432	-0.03%
2024/04/25	2	94.90	0	0.00	94.70	2	13,407	0.01%
2024/04/24	2	96.15	2.1	95.93	96.70	-0.1	13,360	0.00%
2024/04/23	2	95.20	0	0.00	94.70	2	13,435	0.01%
2024/04/22	1	94.11	1	94.60	94.50	0	13,481	0.00%
2024/04/19	0.2	94.04	8	93.49	94.80	-7.8	13,453	-0.06%
2024/04/18	2	96.65	0	0.00	96.60	2	13,250	0.02%
2024/04/17	4	96.55	6	96.50	96.40	-2	13,289	-0.02%
2024/04/16	13.5	97.55	1	95.20	95.40	12.5	13,217	0.09%
2024/04/15	11	99.09	1	99.00	98.70	10	12,982	0.08%
2024/04/12	11.5	98.61	4	98.73	98.30	7.5	12,865	0.06%
2024/04/11	0	0.00	6	102.00	101.50	-6	12,727	-0.05%
2024/04/10	0	0.00	10	101.50	101.00	-10	12,741	-0.08%
2024/04/09	1	101.00	2	101.00	100.50	-1	12,653	-0.01%
2024/04/08	7	100.93	11.1	100.88	101.00	-4.1	12,569	-0.03%
2024/04/03	15.2	98.21	3	98.50	97.40	12.2	12,409	0.10%
2024/04/02	1	98.30	1	99.29	98.30	0	12,352	0.00%
2024/04/01	9	99.17	3	99.13	97.50	6	12,444	0.05%
2024/03/29	7	99.74	18	100.17	102.00	-11	12,305	-0.09%
2024/03/28	9	99.76	14	99.01	99.70	-5	11,794	-0.04%
2024/03/27	5	97.16	5	97.80	98.40	0	11,473	0.00%
2024/03/26	9	97.46	11	97.72	97.80	-2	11,451	-0.02%
2024/03/25	7	100.79	5	101.90	101.50	2	11,190	0.02%
2024/03/22	4	102.25	5	102.20	102.00	-1	10,988	-0.01%
2024/03/21	32.1	103.01	9.1	101.97	104.50	23	10,738	0.21%
2024/03/20	47	105.01	26.1	104.05	103.50	20.9	10,139	0.21%
2024/03/19	103	94.36	133.2	95.98	100.00	-30.2	8,878	-0.34%	大買/大賣/
2024/03/18	1	90.40	36	89.41	91.00	-35	8,004	-0.44%
2024/03/15	51	89.48	15.1	89.10	89.10	35.9	7,842	0.46%
2024/03/14	2	88.40	0	0.00	88.60	2	7,682	0.03%
2024/03/13	6	89.60	20.2	89.54	89.90	-14.2	7,542	-0.19%
2024/03/12	0	86.10	17.1	86.85	87.50	-17.1	7,197	-0.24%
2024/03/11	1	85.50	0	85.40	85.10	1	7,121	0.01%
2024/03/07	1.9	85.45	0	0.00	85.40	1.9	7,063	0.03%
2024/03/05	0	0.00	1	86.50	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	0.2	85.80	86.00	-0.2	7,086	0.00%
2024/02/29	0.3	84.70	0	0.00	85.50	0.3	7,042	0.00%
2024/02/27	0.2	84.99	0	0.00	84.30	0.2	6,954	0.00%
2024/02/26	1	85.50	0	0.00	85.60	1	6,928	0.01%
2024/02/23	0	0.00	0	86.80	85.90	0	6,926	0.00%
2024/02/22	0.1	86.45	2	86.70	86.60	-1.9	6,984	-0.03%
2024/02/21	0	0.00	0.1	85.90	85.90	-0.1	6,966	0.00%
2024/02/20	0.1	85.00	0	0.00	85.50	0.1	7,099	0.00%
2024/02/15	3	84.13	0	0.00	83.70	3	7,308	0.04%
2024/02/05	1	84.40	13	84.52	84.50	-12	7,268	-0.17%
2024/02/02	0.1	84.20	0	84.00	84.30	0.1	7,266	0.00%
2024/02/01	0.1	83.80	1.1	83.32	84.10	-1.1	7,299	-0.01%
2024/01/31	0	0.00	1	82.80	82.70	-1	7,276	-0.01%
2024/01/30	0.1	84.18	0	0.00	83.80	0.1	7,219	0.00%
2024/01/29	0	0.00	16	84.59	84.20	-16	7,241	-0.22%
2024/01/26	0	83.40	0	0.00	83.30	0	7,212	0.00%
2024/01/25	17.1	84.04	20	84.28	84.20	-3	7,174	-0.04%
2024/01/24	15.1	86.12	12.1	85.87	86.10	3	7,126	0.04%
2024/01/23	1.1	82.49	0	0.00	83.50	1.1	6,876	0.02%
2024/01/22	1	84.00	1	83.69	83.00	0	6,794	0.00%
2024/01/19	0	0.00	1	81.80	82.60	-1	6,812	-0.01%
2024/01/18	0	80.70	0	0.00	80.70	0	6,816	0.00%
2024/01/17	6.1	80.80	1	80.70	80.80	5.1	6,811	0.07%
2024/01/16	0.1	81.90	0	0.00	81.80	0.1	6,705	0.00%
2024/01/12	0	83.00	0	0.00	83.00	0	6,638	0.00%
2024/01/11	1	82.40	0	0.00	82.50	1	6,663	0.02%
2024/01/08	0	84.20	0	0.00	83.90	0	6,669	0.00%
2024/01/05	2	84.30	4	84.55	83.90	-2	6,640	-0.03%
2024/01/04	0.2	84.60	0	0.00	84.60	0.2	6,633	0.00%
2024/01/02	0	87.00	5	86.90	87.40	-5	6,564	-0.08%
2023/12/29	1	85.00	1	86.00	87.30	0	6,566	0.00%
2023/12/28	1	88.80	3	88.80	88.20	-2	6,480	-0.03%
2023/12/27	0	0.00	2.1	88.92	89.50	-2.1	6,434	-0.03%
2023/12/26	4	86.70	0.2	87.60	88.00	3.8	6,217	0.06%
2023/12/25	0	0.00	1.2	86.75	86.80	-1.2	6,146	-0.02%
2023/12/21	0	0.00	6	85.03	85.90	-6	5,982	-0.10%
2023/12/20	4	85.90	4.2	85.72	86.50	-0.2	5,833	0.00%
2023/12/19	0	84.10	2	85.10	85.00	-2	5,606	-0.04%
2023/12/18	23.1	84.34	3	85.30	85.50	20.1	5,517	0.36%
2023/12/14	0	84.50	8	85.14	85.50	-8	5,312	-0.15%
2023/12/13	0	0.00	18.4	83.78	84.80	-18.4	5,223	-0.35%
2023/12/12	0	0.00	5.1	83.10	83.10	-5.1	5,215	-0.10%
2023/12/11	0	0.00	8.1	82.45	82.50	-8.1	5,183	-0.16%
2023/12/08	0	0.00	0.1	81.50	81.70	-0.1	5,160	0.00%
2023/12/07	1	81.10	0.1	81.40	81.10	0.9	5,228	0.02%
2023/12/05	3	80.33	1	79.80	80.80	2	5,343	0.04%
2023/12/04	0	0.00	3	80.80	80.90	-3	5,339	-0.06%
2023/11/30	1	80.70	0	0.00	81.20	1	5,375	0.02%
2023/11/29	10	81.15	11.2	81.51	81.70	-1.2	5,281	-0.02%
2023/11/28	2	80.80	0	0.00	81.10	2	5,277	0.04%
2023/11/27	0	0.00	0.2	80.78	80.80	-0.2	5,313	0.00%
2023/11/22	6	80.93	0	0.00	81.00	6	5,469	0.11%
2023/11/21	0	0.00	4.5	81.79	81.90	-4.5	5,630	-0.08%
2023/11/20	5	81.40	6	80.87	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	4.3	80.21	80.80	-4.3	5,985	-0.07%
2023/11/16	0	0.00	2.9	79.73	80.00	-2.9	5,989	-0.05%
2023/11/15	5	80.80	12	80.03	80.00	-7	6,078	-0.12%
2023/11/14	1	79.00	6.3	79.12	79.50	-5.3	6,138	-0.09%
2023/11/10	0	0.00	0.1	78.10	78.30	-0.1	6,225	0.00%
2023/11/07	1	77.80	5	77.90	78.00	-4	6,421	-0.06%
2023/11/06	0	0.00	25.1	77.64	77.50	-25.1	6,614	-0.38%
2023/11/03	0	0.00	11	76.72	76.70	-11	6,670	-0.16%
2023/11/02	0	0.00	0.1	77.40	77.20	-0.1	6,767	0.00%
2023/11/01	0	76.10	10	76.80	76.90	-10	6,838	-0.15%
2023/10/31	20.2	75.20	0	0.00	75.40	20.2	6,907	0.29%
2023/10/30	60	76.60	60	77.03	76.50	0	6,963	0.00%
2023/10/27	0	0.00	10	77.40	76.60	-10	7,002	-0.14%
2023/10/25	0	0.00	5.1	77.20	77.00	-5.1	7,240	-0.07%
2023/10/23	1.5	75.40	0	0.00	75.40	1.5	7,533	0.02%
2023/10/20	26.2	75.40	0	0.00	76.00	26.2	7,910	0.33%
2023/10/19	11	76.01	0	0.00	76.60	11	8,293	0.13%
2023/10/18	0	0.00	13	77.28	76.90	-13	8,554	-0.15%
2023/10/17	5	77.10	5	77.76	77.00	0	8,891	0.00%
2023/10/13	0	0.00	2	78.20	77.90	-2	11,707	-0.02%
2023/10/12	0	0.00	3.2	78.71	78.90	-3.2	12,173	-0.03%
2023/10/11	0	0.00	13.4	78.58	78.10	-13.4	12,236	-0.11%
2023/10/05	0	0.00	7.1	77.41	77.70	-7.1	12,401	-0.06%
2023/10/04	8.5	75.98	0	0.00	76.20	8.5	12,360	0.07%
2023/10/03	0	0.00	1.6	77.63	77.40	-1.6	12,355	-0.01%
2023/10/02	0	0.00	1	76.80	76.60	-1	12,385	-0.01%
2023/09/28	0.1	76.50	1	76.10	76.60	-1	12,507	-0.01%
2023/09/27	0	0.00	12	75.52	76.30	-12	12,570	-0.10%
2023/09/26	2.1	76.00	4	76.15	76.00	-2	12,860	-0.02%
2023/09/25	0.2	76.50	0	0.00	76.70	0.2	13,053	0.00%
2023/09/20	1	77.60	0	0.00	77.00	1	13,295	0.01%
2023/09/19	0	0.00	1	77.30	77.20	-1	13,334	-0.01%
2023/09/18	3	77.60	3	77.50	77.30	0	13,443	0.00%
2023/09/15	1	77.80	0	0.00	78.10	1	13,460	0.01%
2023/09/14	0	0.00	1.1	77.52	77.50	-1.1	13,389	-0.01%
2023/09/13	0	0.00	2	76.55	76.80	-2	13,514	-0.01%
2023/09/12	0	0.00	10.2	76.75	76.70	-10.2	14,226	-0.07%
2023/09/11	12.3	75.42	0	0.00	74.90	12.3	14,315	0.09%
2023/09/08	1	78.10	5.1	78.10	78.10	-4.1	14,255	-0.03%
2023/09/07	4	77.30	0	0.00	77.70	4	14,309	0.03%
2023/09/06	0	0.00	10	78.10	77.80	-10	14,359	-0.07%
2023/09/05	18	77.65	5.2	77.70	77.70	12.8	14,400	0.09%
2023/09/04	20	77.12	6	77.55	77.30	14	14,516	0.10%
2023/09/01	12	77.71	14	77.73	77.70	-2	14,570	-0.01%
2023/08/31	9	78.37	2	78.40	78.00	7	14,595	0.05%
2023/08/30	0	0.00	11	78.58	78.50	-11	14,722	-0.07%
2023/08/29	10	78.28	0	0.00	78.30	10	14,915	0.07%
2023/08/28	7	78.79	12	78.83	78.70	-5	14,904	-0.03%
2023/08/25	7.1	78.24	11	79.24	78.90	-3.9	14,987	-0.03%
2023/08/24	20	79.52	11.6	79.67	80.10	8.4	14,881	0.06%
2023/08/23	7	78.06	25	78.42	78.70	-18	14,565	-0.12%
2023/08/22	1	78.10	1.1	77.90	77.80	-0.1	14,486	0.00%
2023/08/18	0	0.00	12.1	78.30	76.90	-12.1	14,225	-0.09%
2023/08/16	0	0.00	0.2	76.95	77.40	-0.2	13,978	0.00%
2023/08/15	0	0.00	1.3	76.31	76.60	-1.3	13,908	-0.01%
2023/08/14	4	74.98	3	75.00	75.50	1	13,846	0.01%
2023/08/10	5	75.32	0	0.00	76.10	5	13,824	0.04%
2023/08/09	5	79.00	6.2	78.05	78.40	-1.2	13,609	-0.01%
2023/08/08	1	76.50	0.1	77.30	77.50	0.9	13,510	0.01%
2023/08/04	0	0.00	1	75.00	76.70	-1	13,310	-0.01%
2023/08/02	6	75.55	1	75.80	75.80	5	13,195	0.04%
2023/08/01	1	75.60	0	0.00	76.20	1	13,033	0.01%
2023/07/31	11	76.40	0	0.00	76.40	11	12,942	0.08%
2023/07/28	8	78.45	1	78.50	78.70	7	12,711	0.06%
2023/07/27	4	77.50	4	77.60	77.50	0	12,594	0.00%
2023/07/26	2	78.90	2	78.75	78.80	0	12,450	0.00%
2023/07/25	4	80.45	26.3	80.65	80.20	-22.3	12,303	-0.18%
2023/07/24	33	79.05	18.4	78.99	78.80	14.6	11,989	0.12%
2023/07/21	1	76.30	8	76.44	76.60	-7	11,653	-0.06%
2023/07/20	18.3	77.10	9	77.24	76.10	9.3	11,433	0.08%
2023/07/19	47.4	79.78	46	80.58	76.80	1.4	11,091	0.01%
2023/07/18	80	87.32	39.2	86.59	84.20	40.8	10,245	0.40%
2023/07/17	2	79.95	2.2	81.90	81.90	-0.2	8,199	0.00%
2023/07/13	0	0.00	14	75.43	74.20	-14	7,601	-0.18%
2023/07/12	0	0.00	1	72.40	72.10	-1	7,436	-0.01%
2023/07/11	1	71.10	0	71.30	71.50	1	7,381	0.01%
2023/07/10	4	69.95	0	0.00	69.90	4	7,371	0.05%
2023/07/07	0	70.00	2	70.45	70.50	-2	7,383	-0.03%
2023/07/06	2	70.70	0	0.00	70.70	2	7,363	0.03%
2023/07/05	24	72.05	0	0.00	71.50	24	7,229	0.33%
2023/07/04	11	73.77	16	72.36	72.20	-5	7,130	-0.07%
2023/07/03	8	76.18	2	75.70	76.00	6	6,909	0.09%
2023/06/30	2	74.75	0	0.00	74.80	2	6,771	0.03%
2023/06/29	1	75.10	0	0.00	75.10	1	6,656	0.02%
2023/06/28	0.1	75.10	0	0.00	74.80	0.1	6,578	0.00%
2023/06/27	2.1	74.60	0	0.00	74.70	2.1	6,554	0.03%
2023/06/26	5	75.54	1	75.90	75.30	4	6,478	0.06%
2023/06/20	3	76.30	3	76.40	76.40	0	6,345	0.00%
2023/06/19	9	77.32	2	77.40	77.10	7	6,266	0.11%
2023/06/16	1	79.50	2.1	80.30	79.30	-1.1	6,128	-0.02%
2023/06/15	1	79.40	15	79.45	79.40	-14	5,369	-0.26%
2023/06/14	1	78.00	0	0.00	78.00	1	5,251	0.02%
2023/06/13	1	78.20	0	0.00	78.00	1	5,214	0.02%
2023/06/07	0	0.00	0.1	77.60	78.20	-0.1	5,067	0.00%
2023/06/05	1	78.20	6.2	77.99	78.00	-5.2	4,932	-0.11%
2023/06/02	1	75.80	4.4	76.51	77.10	-3.4	4,767	-0.07%
2023/05/31	1	75.30	2	75.10	75.30	-1	4,480	-0.02%
2023/05/30	1	74.90	17	74.93	75.00	-16	4,343	-0.37%
2023/05/29	12	74.90	0	0.00	74.70	12	4,292	0.28%
2023/05/26	0	0.00	3.1	74.02	74.50	-3.1	4,279	-0.07%
2023/05/25	0	0.00	2.2	73.34	73.60	-2.2	4,183	-0.05%
2023/05/24	0	0.00	1	73.00	73.50	-1	4,171	-0.02%
2023/05/23	1	72.90	0	0.00	73.10	1	4,149	0.02%
2023/05/22	0	73.00	3	73.33	73.40	-3	4,114	-0.07%
2023/05/19	1	72.90	1	73.20	73.20	0	4,072	0.00%
2023/05/18	0	0.00	4.1	72.59	72.40	-4.1	3,997	-0.10%
2023/05/17	0	0.00	12.2	71.99	72.30	-12.2	3,986	-0.31%
2023/05/16	0	0.00	3.2	70.98	71.30	-3.2	3,882	-0.08%
2023/05/15	1	69.90	0	0.00	70.20	1	3,872	0.03%
2023/05/12	1	69.10	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	1.1	70.88	70.70	-1.1	3,826	-0.03%
2023/05/10	0	0.00	0.4	70.20	70.40	-0.4	3,810	-0.01%
2023/05/02	0	0.00	2.2	70.20	70.50	-2.2	4,086	-0.05%
2023/04/28	0	0.00	3	70.00	70.00	-3	4,147	-0.07%
2023/04/21	0	0.00	0.2	70.20	70.10	-0.2	3,774	-0.01%
2023/04/19	0	0.00	1	70.30	70.20	-1	3,723	-0.03%
2023/04/18	0	0.00	0.2	70.10	70.10	-0.2	3,702	-0.01%
2023/04/17	0	0.00	17.6	70.41	70.70	-17.6	3,715	-0.47%
2023/04/14	0	0.00	1	70.00	70.20	-1	3,662	-0.03%
2023/04/13	0	0.00	0.8	70.35	70.30	-0.8	3,653	-0.02%
2023/04/12	0	0.00	0.3	70.50	70.60	-0.3	3,635	-0.01%
2023/04/11	0	0.00	1	70.12	70.40	-1	3,604	-0.03%
2023/04/06	0	0.00	10.6	70.48	70.50	-10.6	3,537	-0.30%
2023/03/31	0	0.00	1	70.10	69.70	-1	3,480	-0.03%
2023/03/30	0	0.00	3	69.87	69.90	-3	3,647	-0.08%
2023/03/29	0	0.00	1	69.90	69.90	-1	3,876	-0.03%
2023/03/23	0	0.00	11.3	69.60	69.80	-11.3	4,667	-0.24%
2023/03/22	1	69.50	1	69.10	69.40	0	4,691	0.00%
2023/03/21	0	0.00	1	68.90	69.30	-1	4,771	-0.02%
2023/03/17	0.1	67.90	3	67.83	67.90	-2.9	4,828	-0.06%
2023/03/16	0	0.00	2	67.40	67.40	-2	4,805	-0.04%
2023/03/15	9.1	66.90	0	0.00	66.60	9.1	4,826	0.19%
2023/03/13	0	0.00	12	69.10	69.40	-12	4,759	-0.25%
2023/03/10	1	68.80	0	0.00	69.00	1	4,742	0.02%
2023/03/09	1	69.50	0	0.00	69.80	1	4,780	0.02%
2023/03/07	0	0.00	2.2	69.75	69.90	-2.2	4,838	-0.05%
2023/03/06	0	0.00	2	68.85	69.00	-2	4,816	-0.04%
2023/03/01	0	0.00	0	68.00	68.00	0	4,827	0.00%
2023/02/23	0	0.00	0.1	68.40	68.50	-0.1	4,810	0.00%
2023/02/22	1	68.20	0	0.00	68.20	1	4,832	0.02%
2023/02/21	0	0.00	0.2	67.90	67.90	-0.2	4,846	0.00%
2023/02/20	0	0.00	0.1	67.60	67.80	-0.1	4,911	0.00%
2023/02/17	0	0.00	0.8	67.25	67.50	-0.8	4,942	-0.02%
2023/02/16	3	67.20	0	0.00	67.00	3	5,009	0.06%
2023/02/15	0	0.00	1	67.00	67.20	-1	5,110	-0.02%
2023/02/13	1.1	67.57	0	0.00	67.10	1.1	5,107	0.02%
2023/02/10	5	66.50	11	66.41	66.60	-6	5,092	-0.12%
2023/02/07	0	0.00	2	66.60	66.60	-2	5,177	-0.04%
2023/02/06	0	0.00	3.2	66.11	66.10	-3.2	5,186	-0.06%
2023/01/30	0	0.00	0.4	65.20	65.60	-0.4	5,172	-0.01%
2023/01/12	0	0.00	0.4	64.50	64.50	-0.4	5,310	-0.01%
2023/01/11	0	0.00	0.6	64.56	64.50	-0.6	5,367	-0.01%
2023/01/09	0	0.00	0.1	64.50	64.80	-0.1	5,566	0.00%
2023/01/06	0	0.00	0.2	64.14	64.00	-0.2	5,574	0.00%
2022/12/22	0	0.00	0.2	64.00	64.00	-0.2	6,001	0.00%
2022/12/20	0	0.00	1	63.50	63.60	-1	5,618	-0.02%
2022/12/19	3	62.50	1	63.00	63.80	2	5,419	0.04%
2022/12/16	2	62.40	0	0.00	64.00	2	5,185	0.04%
2022/12/15	0	0.00	1	63.00	63.50	-1	5,006	-0.02%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/06	0	0.00	36	62.84	63.80	-36	5,406	-0.67%
2022/12/05	0	0.00	16.6	62.50	63.50	-16.6	5,390	-0.31%
2022/12/02	10	61.10	0	0.00	61.90	10	5,361	0.19%
2022/12/01	42	61.81	0	0.00	61.70	42	5,372	0.78%
2022/11/30	0.1	61.30	0	0.00	62.00	0.1	5,351	0.00%
2022/11/29	0	0.00	1.2	61.00	61.50	-1.2	5,417	-0.02%
2022/11/28	0.2	60.49	1	60.40	60.70	-0.8	5,446	-0.01%
2022/11/25	0.1	60.20	0	0.00	60.20	0.1	5,454	0.00%
2022/11/24	0	0.00	7	59.90	60.20	-7	5,506	-0.13%
2022/11/23	3	59.10	0	0.00	59.20	3	5,519	0.05%
2022/11/22	4	59.10	0	0.00	59.30	4	5,533	0.07%
2022/11/14	1	59.80	0.2	60.50	60.40	0.8	5,454	0.01%
2022/11/11	1	59.70	2.2	59.90	60.00	-1.2	5,398	-0.02%
2022/11/07	1	57.30	5	57.30	57.70	-4	5,423	-0.07%
2022/11/04	0	0.00	1	56.80	56.90	-1	5,440	-0.02%
2022/11/03	7	56.49	0	0.00	56.40	7	5,432	0.13%
2022/10/31	0	0.00	1.2	58.28	59.00	-1.2	5,488	-0.02%
2022/10/28	0	0.00	2	57.20	56.70	-2	5,441	-0.04%
2022/10/27	2	56.55	1	57.00	56.70	1	5,454	0.02%
2022/10/24	0	0.00	0.2	56.90	56.90	-0.2	5,554	0.00%
2022/10/21	0	0.00	10	56.60	56.00	-10	5,546	-0.18%
2022/10/20	13.2	54.87	11	55.66	55.90	2.2	5,525	0.04%
2022/10/19	0	0.00	1	57.40	56.70	-1	5,397	-0.02%
2022/10/18	17.6	56.55	3	56.60	56.60	14.6	5,355	0.27%
2022/10/12	0	0.00	5	57.50	57.30	-5	5,438	-0.09%
2022/10/11	6	57.05	0	0.00	57.30	6	5,491	0.11%
2022/10/07	2	58.20	0	0.00	58.20	2	5,426	0.04%
2022/10/06	1	58.50	1	59.00	59.00	0	5,460	0.00%
2022/10/04	1	59.10	12.2	59.28	59.10	-11.2	5,430	-0.21%
2022/10/03	3.2	57.54	0	0.00	57.50	3.2	5,383	0.06%
2022/09/30	11.4	58.53	0	0.00	58.50	11.4	5,397	0.21%
2022/09/29	6	58.97	0	0.00	59.20	6	5,353	0.11%
2022/09/28	0	0.00	2	59.60	59.20	-2	5,353	-0.04%
2022/09/27	7	59.63	5	59.60	59.50	2	5,346	0.04%
2022/09/26	3.4	59.61	0	0.00	59.30	3.4	5,384	0.06%
2022/09/23	2.6	60.64	0	0.00	60.40	2.6	5,451	0.05%
2022/09/22	7.4	61.41	0	0.00	61.50	7.4	5,844	0.13%
2022/09/21	4	62.70	0	0.00	63.10	4	5,881	0.07%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/19	4	63.40	0	0.00	63.10	4	5,783	0.07%
2022/09/16	1	62.80	0	0.00	63.50	1	5,743	0.02%
2022/09/15	0	64.00	1	64.00	63.70	-1	5,614	-0.02%
2022/09/14	2	63.40	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	13.2	65.03	65.50	-13.2	5,593	-0.24%
2022/09/12	0	0.00	2	64.80	63.90	-2	5,592	-0.04%
2022/09/08	3	63.67	1	63.70	63.70	2	5,677	0.04%
2022/09/06	0	0.00	4	64.45	64.50	-4	5,681	-0.07%
2022/09/05	0	0.00	5.8	64.46	64.50	-5.8	5,657	-0.10%
2022/09/02	2	62.25	0	0.00	62.10	2	5,585	0.04%
2022/09/01	12	62.67	12	63.10	63.10	0	5,556	0.00%
2022/08/31	1	63.40	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1.2	64.23	64.10	-1.2	5,518	-0.02%
2022/08/26	1	64.20	0.1	64.30	64.20	1	5,538	0.02%
2022/08/25	0	0.00	0.1	64.20	63.80	-0.1	5,583	0.00%
2022/08/23	0	0.00	3.1	64.17	64.20	-3.1	5,806	-0.05%
2022/08/22	0	0.00	2	63.95	64.20	-2	5,821	-0.03%
2022/08/18	0	0.00	1	63.00	63.00	-1	5,827	-0.02%
2022/08/17	0.1	62.60	4	63.00	62.80	-3.9	5,857	-0.07%
2022/08/16	7	62.31	0	0.00	62.20	7	5,858	0.12%
2022/08/15	6	63.12	0	0.00	63.00	6	5,812	0.10%
2022/08/12	0	0.00	20.2	65.40	64.50	-20.2	5,768	-0.35%
2022/08/11	20	63.55	0.1	63.80	63.70	20	5,763	0.35%
2022/08/10	1	63.00	10.2	63.20	63.00	-9.2	5,813	-0.16%
2022/08/09	0	0.00	18	62.68	62.70	-18	5,867	-0.31%
2022/08/08	14	61.87	14	61.77	62.10	0	5,938	0.00%
2022/08/05	31.4	62.11	12.1	61.99	62.00	19.3	6,189	0.31%
2022/08/04	0.4	63.00	10	63.00	63.00	-9.6	6,211	-0.15%
2022/08/03	0.4	62.98	0	0.00	63.10	0.4	6,229	0.01%
2022/08/02	0	0.00	25	62.51	63.00	-25	6,251	-0.40%
2022/07/29	0.2	62.50	0	0.00	62.20	0.2	6,215	0.00%
2022/07/28	0	62.10	1	62.20	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	5.1	61.46	61.60	-5.1	6,113	-0.08%
2022/07/26	0.1	61.00	0	61.13	60.80	0.1	6,119	0.00%
2022/07/25	0	0.00	4.1	61.76	61.60	-4.1	6,160	-0.07%
2022/07/22	0	0.00	0.1	60.64	60.90	-0.1	6,252	0.00%
2022/07/21	2.1	60.16	6	60.40	60.50	-3.9	6,216	-0.06%
2022/07/20	4	59.35	4.1	59.69	59.40	-0.1	6,235	0.00%
2022/07/19	0	58.80	1	58.20	58.80	-1	6,289	-0.02%
2022/07/18	0.1	58.70	0	0.00	58.70	0.1	6,313	0.00%
2022/07/14	0	0.00	18.1	58.80	59.20	-18.1	6,450	-0.28%
2022/07/07	0	0.00	4	56.60	56.70	-4	6,437	-0.06%
2022/07/06	5	56.00	0	0.00	55.10	5	6,481	0.08%
2022/07/05	4.1	56.10	6	56.75	56.40	-1.9	6,465	-0.03%
2022/07/04	15.4	55.85	10	56.27	55.70	5.4	6,456	0.08%
2022/07/01	8	57.55	18	58.08	57.10	-10	6,479	-0.15%
2022/06/30	83.3	58.60	1	60.20	57.00	82.3	6,414	1.28%
2022/06/29	31.8	67.14	1	67.10	66.80	30.8	6,015	0.51%
2022/06/28	2.2	68.21	7	68.20	68.20	-4.8	5,905	-0.08%
2022/06/27	2	68.80	44	68.70	68.70	-42	5,899	-0.71%
2022/06/23	3.2	67.71	0	0.00	67.50	3.2	5,895	0.05%
2022/06/21	0	0.00	1	69.40	69.10	-1	6,024	-0.02%
2022/06/20	0	0.00	2.3	68.96	68.30	-2.3	6,034	-0.04%
2022/06/17	0	0.00	6.5	69.06	69.90	-6.5	6,074	-0.11%
2022/06/16	0	0.00	2	69.40	68.80	-2	6,000	-0.03%
2022/06/14	0	0.00	2	68.75	68.60	-2	6,481	-0.03%
2022/06/13	1	68.00	2	68.70	68.70	-1	6,625	-0.02%
2022/06/07	2	69.25	0	0.00	69.20	2	7,129	0.03%
2022/06/06	0.2	69.19	0.1	69.40	69.50	0.1	7,135	0.00%
2022/06/01	0	0.00	10	69.50	69.20	-10	7,348	-0.14%
2022/05/31	0	0.00	10.1	68.50	69.60	-10.1	7,348	-0.14%
2022/05/30	0	0.00	1	68.00	68.30	-1	7,147	-0.01%
2022/05/25	0	0.00	16	65.95	65.90	-16	7,231	-0.22%
2022/05/24	5	65.00	0	0.00	64.90	5	7,279	0.07%
2022/05/20	0	0.00	2	65.65	65.30	-2	7,296	-0.03%
2022/05/18	1.2	65.32	2	65.50	65.20	-0.8	7,214	-0.01%
2022/05/17	2	64.60	0	0.00	64.50	2	7,177	0.03%
2022/05/16	11	64.95	0	0.00	64.20	11	7,123	0.15%
2022/05/13	9.2	64.63	6	64.60	64.60	3.2	7,048	0.05%
2022/05/12	1	67.91	0	0.00	67.70	1	6,802	0.01%
2022/05/11	11	68.97	0	0.00	68.50	11	6,716	0.16%
2022/05/10	0	0.00	10	69.70	69.70	-10	6,755	-0.15%
2022/05/09	0	0.00	3	69.60	69.40	-3	6,795	-0.04%
2022/05/05	1	70.50	1	71.00	70.90	0	6,821	0.00%
2022/05/04	4	70.43	0.1	70.60	70.50	3.9	6,845	0.06%
2022/05/03	0	0.00	1	70.30	70.40	-1	6,908	-0.01%
2022/04/29	1	69.80	0	70.40	70.30	1	6,988	0.01%
2022/04/28	4.3	69.15	0	0.00	69.40	4.3	7,031	0.06%
2022/04/27	1	69.90	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	9	71.27	71.30	-9	7,134	-0.13%
2022/04/25	9	70.16	2.5	70.32	70.50	6.5	7,315	0.09%
2022/04/21	0	0.00	0.1	71.40	71.90	-0.1	7,147	0.00%
2022/04/20	0	0.00	1	71.10	70.70	-1	7,091	-0.01%
2022/04/19	0.1	70.50	3	70.30	70.00	-3	6,993	-0.04%
2022/04/18	2	70.00	0	0.00	70.50	2	7,016	0.03%
2022/04/15	2	70.50	0	0.00	70.30	2	7,000	0.03%
2022/04/14	1	71.50	0	0.00	71.50	1	6,987	0.01%
2022/04/13	0	0.00	1	71.20	71.50	-1	7,074	-0.01%
2022/04/12	1	71.40	0	0.00	71.00	1	7,071	0.01%
2022/04/11	10.6	70.99	0	0.00	70.80	10.6	7,046	0.15%
2022/04/07	2	71.20	0	0.00	71.10	2	7,028	0.03%
2022/04/06	0	0.00	2	71.60	71.60	-2	6,920	-0.03%
2022/03/31	3	72.10	5	72.10	72.40	-2	6,919	-0.03%
2022/03/30	1	72.90	1	72.70	72.70	0	6,873	0.00%
2022/03/29	4	72.78	1	72.80	72.80	3	6,864	0.04%
2022/03/25	0	0.00	1.1	73.40	73.60	-1.1	6,816	-0.02%
2022/03/24	5	73.00	1	73.40	73.60	4	6,793	0.06%
2022/03/23	6	72.80	2	72.85	73.00	4	6,702	0.06%
2022/03/22	0	0.00	31.1	72.37	72.80	-31.1	6,628	-0.47%
2022/03/21	0	0.00	12	72.67	71.90	-12	6,518	-0.18%
2022/03/17	52	72.40	449.1	72.34	72.90	-397.1	6,112	-6.50%	大賣/鉅額交易
2022/03/16	5	71.66	2	71.80	72.10	3	5,956	0.05%
2022/03/15	2	71.10	9	70.91	71.60	-7	5,852	-0.12%
2022/03/14	1	70.60	5.1	71.40	71.60	-4.1	5,755	-0.07%
2022/03/11	1	70.50	25	70.40	70.40	-24	5,584	-0.43%
2022/03/08	0	68.40	1	68.40	68.60	-1	5,452	-0.02%
2022/03/07	13	67.84	4	67.85	67.60	9	5,354	0.17%
2022/03/03	0	0.00	6	70.00	70.20	-6	5,392	-0.11%
2022/03/01	0	0.00	77	70.29	70.30	-77	5,422	-1.42%
2022/02/25	10	68.60	12	69.07	69.10	-2	5,328	-0.04%
2022/02/24	8	68.91	1	68.90	69.00	7	5,286	0.13%
2022/02/23	11	69.25	0	0.00	69.80	11	5,235	0.21%
2022/02/22	3	69.20	16	69.54	69.60	-13	5,238	-0.25%
2022/02/21	30	69.80	0	0.00	70.10	30	5,236	0.57%
2022/02/18	3	70.03	0	0.00	70.10	3	5,306	0.06%
2022/02/17	0	0.00	2	70.15	70.30	-2	5,349	-0.04%
2022/02/16	0	0.00	4	69.58	69.80	-4	5,368	-0.07%
2022/02/15	0	0.00	0.4	69.50	69.10	-0.4	5,457	-0.01%
2022/02/14	1	69.40	0	0.00	69.60	1	5,494	0.02%
2022/02/11	1	70.40	31	70.53	70.60	-30	5,513	-0.54%
2022/02/10	0	0.00	41	71.06	70.80	-41	5,540	-0.74%
2022/02/09	10	69.90	2	70.20	70.80	8	5,515	0.15%
2022/02/08	0	0.00	3	69.60	69.70	-3	5,456	-0.05%
2022/01/26	3	70.00	5	69.60	69.30	-2	5,489	-0.04%
2022/01/24	5	70.70	45.2	70.77	70.80	-40.2	5,792	-0.69%
2022/01/21	0	70.40	1	70.30	70.40	-1	5,745	-0.02%
2022/01/20	0	0.00	10.6	70.71	70.90	-10.6	5,651	-0.19%
2022/01/19	3	70.70	1.7	70.87	71.00	1.3	5,613	0.02%
2022/01/18	6.1	70.34	3.7	69.97	70.40	2.4	5,451	0.04%
2022/01/14	1	69.50	7	69.37	69.00	-6	5,171	-0.12%
2022/01/13	0	0.00	3	68.90	69.30	-3	5,198	-0.06%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	1	69.10	69.10	-1	5,242	-0.02%
2022/01/07	0	0.00	1	68.80	69.10	-1	5,255	-0.02%
2022/01/04	1	68.30	0.2	68.30	68.30	0.8	5,251	0.02%
2022/01/03	5	69.10	0	0.00	68.90	5	5,199	0.10%
2021/12/30	0	68.90	0	0.00	69.10	0	5,216	0.00%
2021/12/28	0	0.00	1.2	69.29	69.40	-1.2	5,246	-0.02%
2021/12/24	0	0.00	21	68.80	68.70	-21	5,246	-0.40%
2021/12/22	0	68.40	0	0.00	68.50	0	5,294	0.00%
2021/12/21	0	0.00	0.1	68.60	68.70	-0.1	5,306	0.00%
2021/12/20	0	0.00	20	68.30	68.50	-20	5,312	-0.38%
2021/12/17	0	0.00	6.2	68.18	68.20	-6.2	5,402	-0.11%
2021/12/16	0	0.00	8	67.75	67.90	-8	5,404	-0.15%
2021/12/15	0	0.00	1	67.60	67.70	-1	5,462	-0.02%
2021/12/14	0	0.00	17	67.60	67.50	-17	5,527	-0.31%
2021/12/13	0	0.00	13.1	67.70	67.40	-13.1	5,502	-0.24%
2021/12/10	0	0.00	30	68.03	67.90	-30	5,489	-0.55%
2021/12/09	0	0.00	5	67.66	68.00	-5	5,482	-0.09%
2021/12/08	0	0.00	36	67.10	67.10	-36	5,438	-0.66%
2021/12/07	1	66.90	0	0.00	66.80	1	5,387	0.02%
2021/12/06	2	66.30	2	66.80	66.90	0	5,381	0.00%
2021/12/03	5.1	66.12	0	0.00	66.40	5.1	5,382	0.10%
2021/12/02	15	66.27	0	0.00	66.40	15	5,331	0.28%
2021/12/01	10	66.75	0	0.00	66.90	10	5,259	0.19%
2021/11/30	17	66.85	0	0.00	66.60	17	5,250	0.32%
2021/11/29	0	0.00	30	67.10	67.00	-30	5,112	-0.59%
2021/11/26	3	67.50	2	67.45	67.30	1	5,111	0.02%
2021/11/25	16	67.66	0	0.00	67.80	16	5,201	0.31%
2021/11/24	15	68.15	0	0.00	68.10	15	5,184	0.29%
2021/11/23	0	0.00	47	68.40	68.30	-47	5,190	-0.91%
2021/11/19	4	68.15	0	0.00	68.10	4	5,249	0.08%
2021/11/17	9	68.14	8	68.76	68.00	1	5,224	0.02%
2021/11/12	18	67.24	0	0.00	67.70	18	5,276	0.34%
2021/11/11	3.2	67.93	0	0.00	67.90	3.2	5,244	0.06%
2021/11/09	0	0.00	1	68.80	69.00	-1	5,375	-0.02%
2021/11/08	3	68.20	0	0.00	68.50	3	5,461	0.05%
2021/11/05	6	68.53	1	68.60	69.00	5	5,496	0.09%
2021/11/04	0	0.00	7	69.20	69.30	-7	5,483	-0.13%
2021/11/03	4	69.63	2	69.60	69.50	2	5,504	0.04%
2021/11/02	29	70.13	31	70.28	69.30	-2	5,477	-0.04%
2021/11/01	2	67.75	0	0.00	68.10	2	5,329	0.04%
2021/10/29	0	0.00	20	68.00	68.00	-20	5,344	-0.37%
2021/10/27	0	0.00	4	67.40	67.70	-4	5,372	-0.07%
2021/10/21	3	67.67	0	0.00	67.40	3	5,629	0.05%
2021/10/20	0	0.00	4.2	68.34	67.80	-4.2	5,599	-0.07%
2021/10/19	0	0.00	0.2	67.90	67.90	-0.2	5,613	0.00%
2021/10/18	0	0.00	12	67.90	67.80	-12	5,644	-0.21%
2021/10/15	0	0.00	1.3	67.60	67.70	-1.3	5,681	-0.02%
2021/10/14	0	0.00	50	67.70	67.40	-50	5,724	-0.87%
2021/10/13	1	67.70	3.2	67.77	67.80	-2.2	5,744	-0.04%
2021/10/08	0	0.00	5	67.10	66.80	-5	5,786	-0.09%
2021/10/07	161	67.15	3.2	67.13	66.80	157.8	5,886	2.68%	大買/鉅額交易
2021/10/05	0.1	66.09	1	66.10	66.40	-0.9	6,142	-0.02%
2021/10/04	1	66.30	1	66.60	66.10	0	6,293	0.00%
2021/10/01	2	66.05	0	0.00	66.00	2	6,320	0.03%
2021/09/30	0	66.50	1	66.90	67.00	-1	6,337	-0.02%
2021/09/29	2	65.75	2	65.70	65.80	0	6,376	0.00%
2021/09/28	1	66.40	1	66.70	66.50	0	6,517	0.00%
2021/09/27	0	0.00	1	67.50	67.20	-1	6,647	-0.02%
2021/09/24	0	0.00	4.1	67.43	67.10	-4.1	6,925	-0.06%
2021/09/23	1	65.80	1	65.80	66.10	0	7,370	0.00%
2021/09/22	2	65.20	0	0.00	65.60	2	7,624	0.03%
2021/09/16	0	0.00	1	65.20	64.90	-1	7,809	-0.01%
2021/09/14	0.1	65.10	0	0.00	64.50	0.1	8,037	0.00%
2021/09/13	4	64.77	0	0.00	65.20	4	8,176	0.05%
2021/09/09	1	64.10	10	64.05	64.20	-9	8,495	-0.11%
2021/09/07	0	0.00	1	65.10	65.10	-1	8,576	-0.01%
2021/09/06	0	0.00	2	65.30	65.30	-2	8,622	-0.02%
2021/09/03	1	65.00	0	0.00	65.30	1	8,711	0.01%
2021/09/02	0	0.00	1	64.70	64.50	-1	8,730	-0.01%
2021/08/27	2	64.50	0	0.00	64.70	2	8,706	0.02%
2021/08/26	1	64.40	7	64.90	64.60	-6	8,732	-0.07%
2021/08/25	28	64.33	0	0.00	64.30	28	8,778	0.32%
2021/08/23	1	64.50	10	64.50	64.50	-9	8,846	-0.10%
2021/08/20	5	64.20	8	64.51	64.20	-3	8,974	-0.03%
2021/08/19	0.1	64.30	0	0.00	64.50	0.1	9,122	0.00%
2021/08/18	5	63.86	5	64.08	64.10	0	9,144	0.00%
2021/08/17	12	64.50	0	0.00	64.50	12	9,221	0.13%
2021/08/16	9	64.78	1	64.50	64.50	8	9,212	0.09%
2021/08/13	35	65.85	0	0.00	65.70	35	9,230	0.38%
2021/08/12	8	66.78	0	0.00	66.60	8	9,300	0.09%
2021/08/10	1	67.30	0	0.00	68.00	1	9,357	0.01%
2021/08/09	1	67.50	0	0.00	67.50	1	9,527	0.01%
2021/08/06	1.1	68.32	2	68.35	68.30	-0.9	9,564	-0.01%
2021/08/05	2	68.80	21	68.07	68.80	-19	9,788	-0.19%
2021/08/04	0	67.20	12	66.90	67.20	-12	10,213	-0.12%
2021/08/03	3	66.83	2	66.80	67.10	1	10,434	0.01%
2021/08/02	33	66.94	1	67.00	67.10	32	10,492	0.30%
2021/07/30	20	66.90	0	0.00	67.30	20	10,571	0.19%
2021/07/29	3	67.43	4	68.00	67.60	-1	10,767	-0.01%
2021/07/28	3	67.03	4	67.65	67.80	-1	10,891	-0.01%
2021/07/27	12	67.68	5	67.90	68.00	7	11,112	0.06%
2021/07/26	2.1	66.81	0	0.00	66.90	2.1	11,257	0.02%
2021/07/23	3	66.80	0	0.00	66.80	3	11,392	0.03%
2021/07/22	1	66.90	1	67.00	67.10	0	11,465	0.00%
2021/07/21	12	67.17	0	0.00	67.20	12	11,550	0.10%
2021/07/20	3.1	67.43	0	0.00	67.20	3.1	11,656	0.03%
2021/07/16	10	67.60	1	67.90	68.00	9	12,296	0.07%
2021/07/15	1	67.80	0	0.00	67.90	1	12,418	0.01%
2021/07/14	11	67.69	0	0.00	67.80	11	12,453	0.09%
2021/07/13	5	68.00	4	67.75	68.00	1	12,488	0.01%
2021/07/12	37	67.12	2	66.90	66.90	35	12,472	0.28%
2021/07/09	39	67.56	0	0.00	67.60	39	12,388	0.31%
2021/07/08	15	68.17	0	0.00	68.10	15	12,472	0.12%
2021/07/07	10	68.04	0	0.00	68.30	10	12,569	0.08%
2021/07/06	0	0.00	3	68.80	68.30	-3	12,718	-0.02%
2021/07/05	35	67.94	3	68.60	68.70	32	12,813	0.25%
2021/07/02	15	67.89	10	68.00	68.00	5	12,858	0.04%
2021/07/01	21.2	68.63	0	0.00	68.30	21.2	12,921	0.16%
2021/06/30	42	68.76	0	0.00	68.80	42	12,878	0.33%
2021/06/29	32	73.79	3.1	73.71	73.70	28.9	12,478	0.23%
2021/06/28	0	0.00	2	74.50	74.00	-2	12,325	-0.02%
2021/06/25	18	74.62	0	0.00	74.50	18	12,356	0.15%
2021/06/24	4.1	74.50	0	0.00	74.50	4.1	12,490	0.03%
2021/06/23	5	74.10	0	0.00	74.60	5	13,119	0.04%
2021/06/22	5	74.40	13	74.84	74.30	-8	13,325	-0.06%
2021/06/21	2	73.80	5	74.10	74.40	-3	13,359	-0.02%
2021/06/18	4	74.25	31	74.61	74.70	-27	13,457	-0.20%
2021/06/17	0	0.00	0.2	73.90	74.00	-0.2	13,494	0.00%
2021/06/16	10	73.70	75	73.52	73.80	-65	13,793	-0.47%
2021/06/15	8	72.33	7	72.70	73.00	1	14,090	0.01%
2021/06/11	71	72.75	0	0.00	72.30	71	14,259	0.50%
2021/06/10	4	72.90	0	0.00	73.00	4	14,363	0.03%
2021/06/09	1	73.00	0	0.00	72.70	1	14,498	0.01%
2021/06/07	30	73.07	0	0.00	72.90	30	15,404	0.19%
2021/06/04	4	73.33	0	0.00	73.40	4	15,470	0.03%
2021/06/03	0	0.00	6	73.80	73.50	-6	15,584	-0.04%
2021/06/02	0	0.00	7	74.19	73.60	-7	15,739	-0.04%
2021/06/01	0	0.00	2	73.60	73.80	-2	15,892	-0.01%
2021/05/31	5	72.90	7	73.33	73.50	-2	15,999	-0.01%
2021/05/28	5	73.10	0	0.00	73.20	5	16,099	0.03%
2021/05/27	2	72.50	3	73.00	73.20	-1	16,226	-0.01%
2021/05/26	1	73.00	7	73.29	73.30	-6	16,505	-0.04%
2021/05/25	0	0.00	3	72.60	72.90	-3	16,687	-0.02%
2021/05/24	0	0.00	1	72.60	72.70	-1	16,815	-0.01%
2021/05/21	2	72.55	18	72.75	72.50	-16	16,964	-0.09%
2021/05/20	2	71.95	13	72.37	72.10	-11	17,089	-0.06%
2021/05/19	3	71.70	6	71.37	71.50	-3	17,153	-0.02%
2021/05/18	0	0.00	2	69.40	70.20	-2	17,358	-0.01%
2021/05/17	6	68.53	1	68.40	68.40	5	17,964	0.03%
2021/05/14	0	0.00	3	70.43	70.60	-3	17,941	-0.02%
2021/05/13	1	70.00	2	70.05	70.10	-1	18,054	-0.01%
2021/05/12	8	69.93	63	71.81	71.10	-55	17,959	-0.31%
2021/05/11	11.3	69.61	5	70.02	69.30	6.3	17,558	0.04%
2021/05/10	10	70.50	5	71.30	70.60	5	17,580	0.03%
2021/05/07	0	0.00	6	70.88	71.10	-6	18,197	-0.03%
2021/05/06	41	70.52	1	69.70	69.70	40	19,274	0.21%
2021/05/05	20.1	71.13	0	0.00	70.80	20.1	19,804	0.10%
2021/05/04	29	71.06	15	71.59	71.50	14	20,037	0.07%
2021/05/03	29	72.69	1	72.60	72.20	28	20,055	0.14%
2021/04/29	0	0.00	5	74.12	73.60	-5	20,347	-0.02%
2021/04/28	22	73.65	22	73.85	73.60	0	20,672	0.00%
2021/04/27	23.1	73.27	1	73.30	73.30	22.1	21,355	0.10%
2021/04/26	18	73.59	0	0.00	73.60	18	21,679	0.08%
2021/04/23	15	73.89	0	0.00	73.90	15	22,419	0.07%
2021/04/22	3	74.90	12	75.07	74.10	-9	24,604	-0.04%
2021/04/21	2	73.90	21	73.90	74.30	-19	25,484	-0.07%
2021/04/19	2	73.65	1	73.70	73.80	1	26,288	0.00%
2021/04/16	20	73.38	7	73.49	73.50	13	26,368	0.05%
2021/04/15	10	72.90	2	73.50	73.00	8	26,429	0.03%
2021/04/14	2	72.55	20	73.15	73.20	-18	26,434	-0.07%
2021/04/13	4	72.90	22	73.04	72.50	-18	26,365	-0.07%
2021/04/12	5.2	72.84	1	73.40	72.70	4.2	26,479	0.02%
2021/04/09	16	73.50	11	73.39	73.30	5	26,461	0.02%
2021/04/08	5	73.56	50.1	73.69	73.60	-45.1	26,327	-0.17%
2021/04/07	7	72.71	51	72.60	72.80	-44	26,181	-0.17%
2021/04/06	15.4	73.30	2	73.20	73.00	13.4	26,030	0.05%
2021/04/01	63	73.63	0	0.00	73.50	63	25,829	0.24%
2021/03/31	51	73.92	16	74.06	74.10	35	25,726	0.14%
2021/03/30	11	73.47	3	73.40	73.70	8	25,623	0.03%
2021/03/29	24	73.44	9	73.50	73.60	15	25,510	0.06%
2021/03/26	109.2	74.02	5	73.90	73.80	104.2	25,357	0.41%	大買/鉅額交易
2021/03/25	21	74.95	8.2	75.14	75.70	12.8	24,820	0.05%
2021/03/24	2	74.20	23	74.38	74.20	-21	24,692	-0.09%
2021/03/23	6	73.47	2	73.65	74.00	4	24,594	0.02%
2021/03/22	6	74.08	1	74.10	74.00	5	24,491	0.02%
2021/03/19	7	74.14	1.1	74.15	75.00	5.9	24,545	0.02%
2021/03/18	48	74.22	36	74.08	74.30	12	24,358	0.05%
2021/03/17	5	72.48	40	72.25	72.30	-35	24,366	-0.14%
2021/03/16	10	71.92	20	72.11	71.50	-10	24,370	-0.04%
2021/03/15	29.5	71.09	25	71.51	71.50	4.5	24,405	0.02%
2021/03/12	77	71.21	21	71.16	71.40	56	24,426	0.23%
2021/03/11	32	71.45	25	71.77	72.00	7	24,483	0.03%
2021/03/10	2	73.90	6	74.30	73.90	-4	23,998	-0.02%
2021/03/09	1	73.40	4	73.40	72.80	-3	23,975	-0.01%
2021/03/08	1	73.60	1	74.00	73.20	0	23,979	0.00%
2021/03/05	9	73.63	1	74.10	73.50	8	23,936	0.03%
2021/03/04	5.8	74.40	0	0.00	74.30	5.8	23,982	0.02%
2021/03/03	16	74.82	10	74.99	75.50	6	23,918	0.03%
2021/03/02	8	74.56	0	0.00	73.90	8	23,861	0.03%
2021/02/26	14	74.78	42	74.73	74.60	-28	23,754	-0.12%
2021/02/25	16	76.20	3.5	76.49	75.90	12.5	23,456	0.05%
2021/02/24	5	76.20	48	76.30	76.00	-43	23,325	-0.18%
2021/02/23	19	75.16	7	75.10	75.10	12	23,270	0.05%
2021/02/22	11	75.95	0.2	76.20	75.80	10.8	23,118	0.05%
2021/02/19	238	76.09	2	76.10	76.10	236	22,985	1.03%	大買/鉅額交易
2021/02/18	15	74.86	2	75.30	75.40	13	22,853	0.06%
2021/02/17	60	75.88	12	76.32	75.20	48	22,678	0.21%
2021/02/05	21	78.63	1	78.40	78.40	20	22,274	0.09%
2021/02/04	7	79.13	50	79.00	78.90	-43	22,157	-0.19%
2021/02/03	33	78.35	1	77.90	78.20	32	22,161	0.14%
2021/02/02	21	78.40	5	78.70	78.10	16	22,341	0.07%
2021/02/01	2	77.85	11	78.05	78.00	-9	22,368	-0.04%
2021/01/29	21	81.04	41	81.37	78.40	-20	22,106	-0.09%
2021/01/28	42	81.28	68	81.90	81.50	-26	21,406	-0.12%
2021/01/27	19	80.33	46.8	80.74	81.10	-27.8	20,213	-0.14%
2021/01/26	30	78.55	27	78.32	77.70	3	19,412	0.02%
2021/01/25	9	77.67	8.5	77.92	78.00	0.5	19,027	0.00%
2021/01/22	55	76.19	42	76.69	77.60	13	18,789	0.07%
2021/01/21	17	76.99	11	77.72	77.00	6	18,280	0.03%
2021/01/20	26	77.47	44	76.45	76.00	-18	17,816	-0.10%
2021/01/19	11	78.98	6	78.85	79.00	5	17,029	0.03%
2021/01/18	62	78.79	48	78.62	79.00	14	16,570	0.08%
2021/01/15	106	81.34	41	81.64	80.40	65	15,678	0.41%	大買/
2021/01/14	20	75.50	47.3	76.11	77.90	-27.3	13,423	-0.20%
2021/01/13	129	70.74	46.1	70.28	70.90	82.9	12,034	0.69%	大買/
2021/01/12	15	67.74	0	0.00	67.50	15	11,175	0.13%
2021/01/11	5	66.72	0	0.00	67.30	5	10,964	0.05%
2021/01/08	6	67.08	11	66.87	67.40	-5	10,765	-0.05%
2021/01/07	10	66.80	0	0.00	66.80	10	10,613	0.09%
2021/01/06	7	66.80	0	0.00	66.70	7	10,633	0.07%
2021/01/05	14	66.86	0	0.00	66.80	14	10,501	0.13%
2021/01/04	0	0.00	20	67.30	68.00	-20	10,269	-0.19%
2020/12/29	5	67.38	0	0.00	67.10	5	9,957	0.05%
2020/12/25	3	67.40	1	67.80	67.80	2	9,956	0.02%
2020/12/22	2	66.20	0	0.00	66.20	2	9,905	0.02%
2020/12/21	3	66.03	2	66.25	66.20	1	9,896	0.01%
2020/12/18	4	67.33	0	0.00	66.70	4	9,762	0.04%
2020/12/17	4	67.85	0	0.00	67.90	4	9,618	0.04%
2020/12/16	0	0.00	1	68.50	68.50	-1	9,602	-0.01%
2020/12/15	8	67.86	2	68.50	67.30	6	9,669	0.06%
2020/12/14	0	0.00	3	70.07	69.60	-3	9,443	-0.03%
2020/12/11	5	70.68	1	69.90	69.90	4	9,331	0.04%
2020/12/10	2	69.10	1.1	69.02	69.40	0.9	8,938	0.01%
2020/12/09	0	0.00	4	69.03	69.40	-4	8,781	-0.05%
2020/12/08	1	68.50	20.3	68.50	68.40	-19.3	8,606	-0.22%
2020/12/07	2.1	68.05	0	0.00	68.80	2.1	8,455	0.02%
2020/12/04	2	66.60	0	0.00	66.60	2	8,094	0.02%
2020/12/03	1	66.40	0	0.00	66.10	1	8,018	0.01%
2020/12/02	0	0.00	1	66.50	66.40	-1	7,971	-0.01%
2020/12/01	0	0.00	3	65.20	65.50	-3	7,857	-0.04%
2020/11/30	0	0.00	1	65.30	65.30	-1	7,741	-0.01%
2020/11/27	0	0.00	1	66.60	66.50	-1	7,551	-0.01%
2020/11/26	0	0.00	2	66.40	66.50	-2	7,521	-0.03%
2020/11/25	2	66.00	0	0.00	65.90	2	7,510	0.03%
2020/11/24	24	66.21	6	65.78	66.20	18	7,477	0.24%
2020/11/23	1	65.60	1	66.40	65.90	0	7,358	0.00%
2020/11/20	4	66.20	1	66.70	65.60	3	7,246	0.04%
2020/11/19	0.2	65.10	0	0.00	65.00	0.2	7,129	0.00%
2020/11/18	3	65.10	0	0.00	65.30	3	7,205	0.04%
2020/11/17	0	0.00	20	65.00	65.00	-20	7,243	-0.28%
2020/11/16	0	0.00	3	64.97	65.00	-3	7,368	-0.04%
2020/11/13	3	63.87	16	63.77	64.10	-13	7,365	-0.18%
2020/11/12	0	0.00	21	62.20	62.30	-21	7,281	-0.29%
2020/11/11	24	62.11	14	61.07	62.50	10	7,841	0.13%
2020/11/10	30	60.30	12	60.10	60.30	18	8,501	0.21%
2020/11/09	5	60.56	2	60.90	60.90	3	8,160	0.04%
2020/11/04	2	62.20	0	0.00	62.30	2	8,066	0.02%
2020/11/03	0	0.00	1	62.10	62.40	-1	8,181	-0.01%
2020/11/02	1	61.80	0	0.00	62.20	1	8,331	0.01%
2020/10/29	1	61.80	0	0.00	61.90	1	8,543	0.01%
2020/10/28	1	62.70	0	0.00	62.30	1	8,639	0.01%
2020/10/27	3	62.00	0	0.00	62.50	3	8,706	0.03%
2020/10/26	1	62.30	0	0.00	62.30	1	8,767	0.01%
2020/10/23	19	62.20	0	0.00	62.40	19	8,830	0.22%
2020/10/22	1	62.20	0	0.00	62.30	1	8,865	0.01%
2020/10/20	1	63.40	0	0.00	63.50	1	8,922	0.01%
2020/10/15	0	0.00	3	64.00	63.10	-3	9,382	-0.03%
2020/10/14	0	0.00	3	64.53	63.70	-3	9,365	-0.03%
2020/10/13	1	64.00	1	64.00	64.20	0	9,314	0.00%
2020/10/08	5	63.50	2	64.00	64.00	3	9,392	0.03%
2020/10/05	0	0.00	1	63.90	63.20	-1	9,602	-0.01%
2020/09/30	1	63.80	1	63.90	63.80	0	9,703	0.00%
2020/09/29	0	0.00	1	63.00	62.90	-1	9,763	-0.01%
2020/09/25	2	61.30	0	0.00	61.30	2	9,978	0.02%
2020/09/24	9	62.12	6	62.35	61.50	3	10,068	0.03%
2020/09/23	4	62.80	0	0.00	63.00	4	10,071	0.04%
2020/09/22	1	63.70	0	0.00	63.20	1	10,826	0.01%
2020/09/21	2	64.50	0	0.00	64.20	2	11,198	0.02%
2020/09/18	0	0.00	3	65.07	65.60	-3	11,465	-0.03%
2020/09/17	0	0.00	2	64.30	63.90	-2	11,566	-0.02%
2020/09/15	2	63.80	0	0.00	63.90	2	11,987	0.02%
2020/09/11	1	63.50	1	62.90	62.80	0	12,060	0.00%
2020/09/07	1	62.90	0	0.00	62.90	1	12,889	0.01%
2020/09/04	0	0.00	2	63.05	63.60	-2	12,959	-0.02%
2020/09/02	6	63.80	1	63.80	63.70	5	13,103	0.04%
2020/09/01	1	63.30	3	63.60	63.50	-2	13,101	-0.02%
2020/08/28	3	62.70	0	0.00	62.90	3	13,242	0.02%
2020/08/27	1	63.70	1	63.90	63.90	0	13,210	0.00%
2020/08/25	0	0.00	1	63.80	63.80	-1	13,476	-0.01%
2020/08/24	1	63.50	0	0.00	63.30	1	13,484	0.01%
2020/08/21	1	64.40	5	64.58	64.40	-4	13,382	-0.03%
2020/08/20	13	63.96	0	0.00	64.00	13	13,352	0.10%
2020/08/18	0	0.00	74	67.91	67.70	-74	13,092	-0.57%
2020/08/17	16	68.65	62	68.75	69.10	-46	13,050	-0.35%
2020/08/14	11	66.99	47	66.70	66.70	-36	12,536	-0.29%
2020/08/11	1	62.30	19	63.00	62.00	-18	12,059	-0.15%
2020/08/10	19	63.59	1	63.90	63.60	18	12,418	0.14%
2020/08/07	0	0.00	5	64.00	63.60	-5	12,421	-0.04%
2020/08/06	0	0.00	3	63.97	64.00	-3	12,425	-0.02%
2020/08/05	1	64.40	0	0.00	63.40	1	12,453	0.01%
2020/08/04	0	0.00	1	64.00	63.80	-1	12,389	-0.01%
2020/07/31	2	61.55	0	0.00	61.70	2	12,209	0.02%
2020/07/30	0	0.00	1.2	60.64	61.30	-1.2	12,140	-0.01%
2020/07/29	1	60.10	2	60.35	60.10	-1	12,083	-0.01%
2020/07/28	8	60.93	1	60.60	60.60	7	12,092	0.06%
2020/07/24	3	61.17	10	61.80	61.20	-7	12,241	-0.06%
2020/07/23	3	61.97	1	62.70	62.20	2	12,237	0.02%
2020/07/22	5	61.96	1	61.90	61.90	4	12,201	0.03%
2020/07/21	3	61.07	1	61.40	61.20	2	12,219	0.02%
2020/07/20	25	61.70	0	0.00	61.50	25	12,115	0.21%
2020/07/17	0	0.00	1	64.00	64.00	-1	11,970	-0.01%
2020/07/15	8	64.11	1	64.00	63.90	7	12,107	0.06%
2020/07/14	0	0.00	1	64.70	64.70	-1	12,193	-0.01%
2020/07/10	1	64.20	1	64.60	63.70	0	12,339	0.00%
2020/07/09	20	64.80	0	0.00	64.80	20	12,411	0.16%
2020/07/08	2	65.05	0	0.00	65.10	2	12,351	0.02%
2020/07/07	3	65.37	0	0.00	65.60	3	12,272	0.02%
2020/07/06	1	66.50	11	67.04	66.50	-10	12,140	-0.08%
2020/07/03	0	0.00	3	66.03	66.10	-3	12,122	-0.02%
2020/07/02	10	65.20	1	65.30	65.30	9	12,087	0.07%
2020/06/30	42	64.37	0	0.00	64.00	42	12,039	0.35%
2020/06/29	19	69.92	0	0.00	69.80	19	11,418	0.17%
2020/06/24	21	70.47	6	70.13	70.10	15	11,148	0.13%
2020/06/23	1	70.90	10	70.30	70.00	-9	11,187	-0.08%
2020/06/22	10	69.80	52	70.23	70.10	-42	10,980	-0.38%
2020/06/19	20	68.50	0	0.00	68.80	20	10,829	0.18%
2020/06/18	0	0.00	1	68.90	68.90	-1	10,687	-0.01%
2020/06/17	1	68.60	0	0.00	68.60	1	10,682	0.01%
2020/06/16	0	0.00	4	68.88	68.60	-4	10,759	-0.04%
2020/06/15	5	68.26	5	69.20	67.80	0	10,819	0.00%
2020/06/12	16	68.50	10	68.85	69.10	6	10,733	0.06%
2020/06/11	59	69.42	4	69.45	67.80	55	10,583	0.52%
2020/06/10	0	0.00	1	66.90	67.00	-1	10,270	-0.01%
2020/06/09	1	66.00	1	66.80	66.00	0	10,382	0.00%
2020/06/08	1	66.90	4	66.85	66.80	-3	10,395	-0.03%
2020/06/05	5	66.14	0	0.00	66.30	5	10,372	0.05%
2020/06/04	10	66.50	4	66.68	66.40	6	10,458	0.06%
2020/06/03	5	65.90	6	66.57	66.10	-1	10,478	-0.01%
2020/06/02	2	64.80	19.9	65.07	65.10	-17.9	10,380	-0.17%
2020/06/01	5	64.00	1	65.00	64.20	4	10,357	0.04%
2020/05/29	0	0.00	12	64.50	64.50	-12	10,339	-0.12%
2020/05/28	1	61.60	11	61.57	61.50	-10	10,282	-0.10%
2020/05/27	21	62.37	1.3	62.00	62.00	19.7	10,402	0.19%
2020/05/26	11	62.00	1	62.30	62.00	10	10,471	0.10%
2020/05/25	0	0.00	2	61.25	61.50	-2	10,386	-0.02%
2020/05/22	24	60.59	0	0.00	60.70	24	10,385	0.23%
2020/05/21	23	60.93	2	60.90	60.60	21	10,324	0.20%
2020/05/20	23	61.13	1	61.00	61.00	22	10,203	0.22%
2020/05/19	5	61.86	0	0.00	61.10	5	10,136	0.05%
2020/05/15	41	62.20	31	62.87	62.60	10	9,872	0.10%
2020/05/13	0	0.00	1	65.80	66.50	-1	9,364	-0.01%
2020/05/12	5	66.18	0	0.00	66.00	5	9,318	0.05%
2020/05/11	7	66.81	1	66.90	66.90	6	9,223	0.07%
2020/05/06	0	0.00	1	65.10	65.00	-1	9,143	-0.01%
2020/05/05	1	65.30	2	65.35	65.30	-1	9,168	-0.01%
2020/05/04	1	65.00	0	0.00	64.90	1	9,171	0.01%
2020/04/30	1	65.90	0	0.00	66.10	1	9,167	0.01%
2020/04/29	2	66.00	3	66.37	65.50	-1	9,145	-0.01%
2020/04/28	0	0.00	1	65.80	65.90	-1	9,085	-0.01%
2020/04/27	2.3	65.40	3	65.93	65.40	-0.7	9,228	-0.01%
2020/04/23	0	0.00	1	64.40	64.40	-1	9,083	-0.01%
2020/04/22	4	63.15	1	63.10	63.10	3	8,999	0.03%
2020/04/21	5	64.44	4	64.10	63.20	1	8,908	0.01%
2020/04/17	0	0.00	4	65.33	65.10	-4	8,824	-0.05%
2020/04/16	2	64.80	0	0.00	65.00	2	8,673	0.02%
2020/04/15	0	0.00	3	64.67	64.80	-3	8,597	-0.03%
2020/04/14	2	63.40	8	63.44	63.70	-6	8,529	-0.07%
2020/04/13	13	62.11	0	0.00	62.00	13	8,480	0.15%
2020/04/09	4	61.95	0	0.00	61.80	4	8,497	0.05%
2020/04/08	1	62.90	1	62.80	62.50	0	8,461	0.00%
2020/04/07	1	62.00	8	62.85	61.80	-7	8,374	-0.08%
2020/04/06	1	61.30	4	61.43	61.60	-3	8,244	-0.04%
2020/04/01	0	0.00	2	58.80	58.40	-2	8,028	-0.02%
2020/03/31	2	59.80	0	0.00	58.00	2	7,929	0.03%
2020/03/30	4	59.00	2	59.50	59.30	2	7,705	0.03%
2020/03/27	2	60.30	4	60.50	60.10	-2	7,575	-0.03%
2020/03/26	10	54.50	11	55.35	55.10	-1	7,245	-0.01%
2020/03/25	2	54.60	7	55.16	54.90	-5	7,265	-0.07%
2020/03/24	0	0.00	24	51.46	51.90	-24	7,242	-0.33%
2020/03/23	9	48.73	0	0.00	48.20	9	7,341	0.12%
2020/03/20	0	0.00	1	51.50	51.80	-1	7,335	-0.01%
2020/03/19	2	48.08	3	48.95	48.10	-1	7,245	-0.01%
2020/03/18	3	50.80	1	50.30	50.30	2	7,137	0.03%
2020/03/16	1	53.60	0	0.00	52.60	1	7,083	0.01%
2020/03/13	2	52.85	4	53.98	55.30	-2	7,017	-0.03%
2020/03/12	2	57.25	0	0.00	56.80	2	6,839	0.03%
2020/03/11	11	59.68	6	60.70	59.40	5	6,756	0.07%
2020/03/10	8	60.09	0	0.00	60.30	8	6,727	0.12%
2020/03/09	6	60.07	8	61.16	61.30	-2	6,612	-0.03%
2020/03/06	1	62.00	0	0.00	61.30	1	6,580	0.02%
2020/03/05	0	0.00	1	62.90	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	6	61.32	61.60	-6	6,685	-0.09%
2020/03/03	0	0.00	2	61.85	61.00	-2	6,584	-0.03%
2020/03/02	11	60.47	1	60.30	60.30	10	6,503	0.15%
2020/02/27	1	63.50	1	62.70	62.70	0	6,430	0.00%
2020/02/26	1	64.10	0	0.00	64.20	1	6,378	0.02%
2020/02/25	5	64.70	1	64.70	64.70	4	6,416	0.06%
2020/02/24	0	0.00	1	64.50	64.50	-1	6,523	-0.02%
2020/02/21	1	65.70	0	0.00	65.50	1	6,652	0.02%
2020/02/20	1	66.60	0	0.00	66.30	1	6,815	0.01%
2020/02/19	2	65.80	6	66.63	66.70	-4	6,893	-0.06%
2020/02/18	2	64.65	1	66.00	66.00	1	6,983	0.01%
2020/02/14	0	0.00	1	66.20	66.20	-1	7,735	-0.01%
2020/02/12	1	65.00	5	65.90	65.30	-4	8,661	-0.05%
2020/02/11	0	0.00	1	65.10	65.50	-1	9,655	-0.01%
2020/02/10	6	64.03	7	64.59	64.70	-1	9,654	-0.01%
2020/02/07	6	65.45	0	0.00	65.30	6	9,618	0.06%
2020/02/06	3	65.47	4	66.45	66.60	-1	9,648	-0.01%
2020/02/05	0	0.00	1.5	64.33	64.80	-1.5	9,685	-0.02%
2020/01/31	1	64.60	0	0.00	63.60	1	9,843	0.01%
2020/01/30	1	65.10	3	63.07	62.80	-2	9,970	-0.02%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/14	1	68.60	2	69.10	69.10	-1	9,932	-0.01%
2020/01/13	2	68.35	7	68.87	69.20	-5	9,978	-0.05%
2020/01/10	1	66.70	1	67.00	67.00	0	10,257	0.00%
2020/01/09	3	66.80	0	0.00	67.40	3	10,402	0.03%
2020/01/08	1	67.10	1	67.70	67.70	0	10,386	0.00%
2020/01/07	0	0.00	6	68.13	68.30	-6	10,325	-0.06%
2020/01/06	3.4	67.18	0	0.00	66.80	3.4	10,281	0.03%
2020/01/03	2	69.25	0	0.00	68.20	2	10,280	0.02%
2019/12/30	0	0.00	0.5	68.80	68.80	-0.5	10,280	0.00%
2019/12/25	1	69.00	10	69.03	69.30	-9	10,395	-0.09%
2019/12/24	0	0.00	1	69.80	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	5	70.20	69.80	-5	10,403	-0.05%
2019/12/19	1	69.80	0	0.00	70.20	1	10,340	0.01%
2019/12/18	10	70.75	6	70.35	71.10	4	10,264	0.04%
2019/12/17	0	0.00	1	69.80	69.80	-1	10,110	-0.01%
2019/12/16	1	68.80	0	0.00	68.70	1	10,061	0.01%
2019/12/13	1	68.50	4	68.30	68.80	-3	10,081	-0.03%
2019/12/12	5	69.62	2	69.90	69.00	3	10,022	0.03%
2019/12/10	1	68.10	0	0.00	68.90	1	9,860	0.01%
2019/12/06	1	69.30	0	0.00	69.00	1	9,834	0.01%
2019/12/03	0	0.00	6	68.70	69.10	-6	9,735	-0.06%
2019/11/29	5	68.20	10	67.90	68.00	-5	9,533	-0.05%
2019/11/28	5	69.80	2	69.55	69.50	3	9,419	0.03%
2019/11/27	5	69.60	1	69.50	69.70	4	9,548	0.04%
2019/11/26	0	0.00	0.3	70.00	70.20	-0.3	9,489	0.00%
2019/11/21	0	0.00	18	71.07	71.30	-18	9,256	-0.19%
2019/11/20	3	71.10	24	71.03	71.00	-21	9,097	-0.23%
2019/11/19	3	70.37	16	70.51	70.70	-13	8,977	-0.14%
2019/11/18	1	70.30	0	0.00	70.00	1	8,747	0.01%
2019/11/15	4	69.95	10	70.20	69.80	-6	8,659	-0.07%
2019/11/14	6	69.40	15	70.12	70.00	-9	8,545	-0.11%
2019/11/13	12	69.64	9	69.70	70.00	3	8,312	0.04%
2019/11/12	9	67.94	18	68.41	68.60	-9	7,853	-0.11%
2019/11/11	10	66.82	8	66.93	66.70	2	7,394	0.03%
2019/11/08	11	64.95	39	66.20	67.30	-28	7,023	-0.40%
2019/11/07	1	61.20	0	0.00	61.20	1	6,158	0.02%
2019/11/06	1	60.50	21	60.73	61.30	-20	6,163	-0.32%
2019/11/05	0	0.00	1	60.90	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	3	60.97	61.10	-3	6,224	-0.05%
2019/11/01	0	0.00	3	60.10	60.20	-3	6,196	-0.05%
2019/10/31	2	59.40	12	59.68	59.30	-10	6,190	-0.16%
2019/10/29	2	60.50	6	60.83	60.70	-4	6,217	-0.06%
2019/10/28	4	59.93	2	59.70	59.80	2	6,159	0.03%
2019/10/25	0	0.00	3	59.50	59.60	-3	6,204	-0.05%
2019/10/24	0	0.00	11	59.03	59.30	-11	6,228	-0.18%
2019/10/23	1	59.30	6	59.00	59.20	-5	6,267	-0.08%
2019/10/22	0	0.00	7	58.79	58.50	-7	6,216	-0.11%
2019/10/21	11	58.17	26	58.28	58.30	-15	6,157	-0.24%
2019/10/18	8	58.23	36	58.66	58.00	-28	6,074	-0.46%
2019/10/17	9	56.72	7	56.89	57.30	2	5,714	0.04%
2019/10/16	0	0.00	2	55.50	55.50	-2	5,511	-0.04%
2019/10/14	1	55.00	1	55.00	55.00	0	5,583	0.00%
2019/10/09	0	0.00	3	54.50	54.00	-3	5,533	-0.05%
2019/10/08	2	55.85	1	55.00	55.10	1	5,520	0.02%
2019/10/07	4	55.00	2	55.45	55.50	2	5,520	0.04%
2019/10/03	2	53.80	0	0.00	54.60	2	5,499	0.04%
2019/10/01	0	0.00	4	54.60	54.80	-4	5,504	-0.07%
2019/09/27	0	0.00	2	54.10	54.00	-2	5,447	-0.04%
2019/09/19	2	54.50	0	0.00	54.60	2	5,456	0.04%
2019/09/18	2	54.60	2.4	54.58	54.70	-0.4	5,436	-0.01%
2019/09/17	1	53.70	1	53.90	53.90	0	5,345	0.00%
2019/09/12	0	0.00	4	53.35	53.40	-4	5,472	-0.07%
2019/09/11	0	0.00	3	53.07	53.00	-3	5,504	-0.05%
2019/09/06	0	0.00	1	52.90	52.80	-1	5,458	-0.02%
2019/09/05	0	0.00	1	52.70	52.70	-1	5,431	-0.02%
2019/09/04	0	0.00	0.1	52.80	52.40	-0.1	5,497	0.00%
2019/09/03	1	52.00	0	0.00	51.90	1	5,541	0.02%
2019/09/02	1	52.80	0	0.00	52.20	1	5,567	0.02%
2019/08/30	6	52.40	4	52.03	52.40	2	5,581	0.04%
2019/08/27	0	0.00	3	50.50	50.40	-3	5,391	-0.06%
2019/08/22	2	51.20	0	0.00	51.10	2	5,556	0.04%
2019/08/19	0	0.00	5	51.30	51.50	-5	5,590	-0.09%
2019/08/16	0	0.00	1	51.40	51.00	-1	5,592	-0.02%
2019/08/15	3	50.10	0	0.00	50.10	3	5,512	0.05%
2019/08/14	5	51.10	11	51.19	50.70	-6	5,523	-0.11%
2019/08/13	4	50.30	0	0.00	50.50	4	5,505	0.07%
2019/08/12	1	50.40	19	50.13	50.60	-18	5,493	-0.33%
2019/08/08	4	48.40	0	0.00	48.00	4	5,414	0.07%
2019/08/07	4	48.00	0	0.00	48.00	4	5,477	0.07%
2019/08/05	17	48.73	0	0.00	48.45	17	5,533	0.31%
2019/08/02	11	49.70	10	49.78	49.70	1	5,541	0.02%
2019/08/01	4	50.50	0	0.00	50.80	4	5,735	0.07%
2019/07/31	4	51.43	2	51.70	50.90	2	6,001	0.03%
2019/07/30	17	56.36	0	0.00	56.00	17	5,782	0.29%
2019/07/29	0	0.00	2	57.10	57.00	-2	5,768	-0.03%
2019/07/25	0	0.00	6	57.20	57.40	-6	5,669	-0.11%
2019/07/24	0	0.00	2	56.15	56.10	-2	5,675	-0.04%
2019/07/23	0	0.00	2	56.00	55.90	-2	5,669	-0.04%
2019/07/19	0	0.00	26	55.72	55.60	-26	5,719	-0.45%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/17	4	55.55	0	0.00	55.40	4	5,893	0.07%
2019/07/16	0	0.00	5	56.20	56.30	-5	5,932	-0.08%
2019/07/15	2	55.10	1	55.10	55.00	1	6,042	0.02%
2019/07/11	0	0.00	8	55.20	55.50	-8	6,804	-0.12%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/08	0	0.00	7	55.19	55.10	-7	7,647	-0.09%
2019/07/05	3	55.07	0	0.00	55.10	3	7,660	0.04%
2019/07/04	0	0.00	3	54.70	54.70	-3	7,710	-0.04%
2019/07/03	1	54.60	1	54.50	54.50	0	7,790	0.00%
2019/07/02	0	0.00	2	54.50	54.60	-2	7,808	-0.03%
2019/07/01	3	54.17	1	54.50	54.50	2	7,840	0.03%
2019/06/28	10	54.00	0	0.00	53.70	10	7,830	0.13%
2019/06/27	0	0.00	1	54.40	54.30	-1	7,899	-0.01%
2019/06/21	0	0.00	7	54.40	53.70	-7	8,018	-0.09%
2019/06/20	0	0.00	5	53.94	54.10	-5	7,932	-0.06%
2019/06/19	0	0.00	7	53.09	53.40	-7	7,889	-0.09%
2019/06/18	0	0.00	1	52.00	52.20	-1	7,844	-0.01%
2019/06/17	6	52.17	1	52.40	52.20	5	7,877	0.06%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/13	1	51.20	0	0.00	51.50	1	7,969	0.01%
2019/06/12	2	51.00	4	51.73	52.20	-2	8,383	-0.02%
2019/06/11	3	50.47	2	50.55	50.50	1	8,308	0.01%
2019/06/05	1	51.10	0	0.00	51.00	1	8,423	0.01%
2019/06/04	1	50.70	0	0.00	50.70	1	8,466	0.01%
2019/06/03	1	51.00	0	0.00	51.20	1	8,513	0.01%
2019/05/31	1	51.00	4	51.78	51.50	-3	8,517	-0.04%
2019/05/30	0	0.00	5	50.90	51.10	-5	8,440	-0.06%
2019/05/29	3	49.38	0	0.00	49.40	3	8,432	0.04%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/22	0	0.00	2	50.60	50.50	-2	8,627	-0.02%
2019/05/17	10	50.00	0	0.00	49.95	10	8,864	0.11%
2019/05/16	2	50.00	0	0.00	49.95	2	8,820	0.02%
2019/05/15	2	50.75	0	0.00	50.90	2	8,787	0.02%
2019/05/14	2	50.30	1	50.80	50.80	1	8,743	0.01%
2019/05/13	2	51.15	1	51.70	51.70	1	8,680	0.01%
2019/05/10	3	51.73	1	51.80	51.70	2	8,645	0.02%
2019/05/09	14	51.50	1	52.30	52.00	13	8,585	0.15%
2019/05/08	53	53.89	1	54.80	53.50	52	8,315	0.63%
2019/05/07	0	0.00	2	57.50	57.20	-2	8,026	-0.02%
2019/05/06	16	57.68	0	0.00	57.00	16	8,125	0.20%
2019/05/03	0	0.00	2	59.25	59.40	-2	7,979	-0.03%
2019/05/02	11	58.51	0	0.00	58.60	11	7,931	0.14%
2019/04/30	0.3	58.40	0	0.00	58.30	0.3	7,912	0.00%
2019/04/29	0.2	58.30	0	0.00	58.30	0.2	7,847	0.00%
2019/04/26	10.4	59.00	0	0.00	58.80	10.4	7,833	0.13%
2019/04/25	2.2	58.93	0	0.00	59.20	2.2	7,834	0.03%
2019/04/24	11	59.66	3	59.90	59.40	8	7,862	0.10%
2019/04/22	2	59.20	0	0.00	58.90	2	7,733	0.03%
2019/04/19	6	60.43	1	60.90	60.10	5	7,713	0.06%
2019/04/18	1	62.50	14	61.91	60.90	-13	7,671	-0.17%
2019/04/17	28	62.26	17	62.84	61.10	11	7,539	0.15%
2019/04/16	14	58.77	54	59.46	60.90	-40	7,192	-0.56%
2019/04/15	0	0.00	9	55.19	55.50	-9	6,540	-0.14%
2019/04/12	3	53.80	0	0.00	53.80	3	6,451	0.05%
2019/04/11	0	0.00	3	54.40	53.60	-3	6,445	-0.05%
2019/04/10	14	53.75	0	0.00	54.20	14	6,413	0.22%
2019/04/09	0	0.00	1	54.30	54.30	-1	6,410	-0.02%
2019/04/08	2	53.40	13	53.28	53.30	-11	6,352	-0.17%
2019/04/03	2	52.55	0	0.00	52.70	2	6,299	0.03%
2019/04/02	0.3	53.00	0	0.00	53.00	0.3	6,261	0.00%
2019/03/28	0	0.00	7	53.01	53.00	-7	6,067	-0.12%
2019/03/27	0	0.00	1	52.50	52.50	-1	6,037	-0.02%
2019/03/25	1	51.30	0	0.00	51.40	1	5,977	0.02%
2019/03/22	3	52.40	0	0.00	52.10	3	5,960	0.05%
2019/03/20	3	51.87	0	0.00	52.10	3	5,968	0.05%
2019/03/18	3	51.63	0	0.00	51.90	3	5,967	0.05%
2019/03/15	26	51.88	1	52.40	52.40	25	5,896	0.42%
2019/03/14	1	54.50	0	0.00	54.20	1	5,474	0.02%
2019/03/13	1	54.60	4	54.75	54.90	-3	5,595	-0.05%
2019/03/12	1	54.90	6	54.93	54.90	-5	5,551	-0.09%
2019/03/11	2	53.80	19	53.66	53.90	-17	5,506	-0.31%
2019/03/08	1	52.40	2	52.70	52.50	-1	5,387	-0.02%
2019/03/07	2	51.90	0	0.00	52.40	2	5,432	0.04%
2019/03/06	2	52.25	0	0.00	52.40	2	5,427	0.04%
2019/03/05	1	51.60	1	52.30	52.30	0	5,536	0.00%
2019/03/04	10	51.73	0	0.00	51.80	10	5,537	0.18%
2019/02/27	1	52.30	0	0.00	52.80	1	5,499	0.02%
2019/02/26	5	53.44	0	0.00	53.00	5	5,490	0.09%
2019/02/25	3	53.30	13	53.35	53.70	-10	5,416	-0.18%
2019/02/22	1	52.50	0	0.00	52.90	1	5,346	0.02%
2019/02/21	2	52.50	0	0.00	52.50	2	5,238	0.04%
2019/02/20	0	0.00	16.3	52.36	52.50	-16.3	5,169	-0.32%
2019/02/19	0	0.00	4	51.80	51.50	-4	5,040	-0.08%
2019/02/13	5	50.80	0	0.00	50.70	5	5,154	0.10%
2019/02/12	3	50.53	1	51.10	51.00	2	5,228	0.04%
2019/02/11	4	51.18	0	0.00	51.00	4	5,259	0.08%
2019/01/29	1	50.90	0	0.00	51.40	1	5,462	0.02%
2019/01/28	10	51.40	17	51.68	51.50	-7	5,462	-0.13%
2019/01/25	0.4	50.90	16	50.50	51.00	-15.6	5,457	-0.29%
2019/01/21	0	0.00	4	49.49	49.00	-4	5,495	-0.07%
2019/01/17	2	48.50	1	49.40	48.60	1	5,541	0.02%
2019/01/16	1	48.70	0	0.00	48.90	1	5,539	0.02%
2019/01/11	7	48.29	5	48.20	48.10	2	5,548	0.04%
2019/01/10	0	0.00	1	48.25	48.50	-1	5,474	-0.02%
2019/01/09	0	0.00	4	48.18	48.00	-4	5,422	-0.07%
2019/01/08	36	47.25	22	47.24	47.40	14	5,403	0.26%
2019/01/07	18	48.72	0	0.00	48.50	18	5,269	0.34%
2019/01/04	7	48.41	0	0.00	48.50	7	5,286	0.13%
2019/01/03	3	49.48	0	0.00	49.60	3	5,461	0.05%
2019/01/02	10	50.31	0	0.00	50.20	10	5,502	0.18%
2018/12/28	2	51.40	18	50.82	51.40	-16	5,510	-0.29%
2018/12/27	0	0.00	1	50.10	50.40	-1	5,535	-0.02%
2018/12/25	6	49.18	0	0.00	49.90	6	5,676	0.11%
2018/12/24	5	49.54	0	0.00	50.60	5	5,738	0.09%
2018/12/22	5	49.90	0	0.00	49.95	5	5,790	0.09%
2018/12/20	6	50.03	15	49.87	49.90	-9	6,148	-0.15%
2018/12/19	21	51.10	5	50.80	50.90	16	6,290	0.25%
2018/12/14	3	50.50	1	50.70	50.70	2	6,565	0.03%
2018/12/12	2	51.30	2	51.40	51.20	0	6,605	0.00%
2018/12/10	3	49.87	0	0.00	49.80	3	6,949	0.04%
2018/12/07	0	0.00	1	50.50	50.80	-1	6,982	-0.01%
2018/12/06	3	50.27	0	0.00	50.10	3	7,050	0.04%
2018/12/04	0	0.00	1	54.10	53.80	-1	7,131	-0.01%
2018/12/03	0	0.00	2	54.05	54.10	-2	7,168	-0.03%
2018/11/30	0	0.00	1	53.30	52.30	-1	7,220	-0.01%
2018/11/29	1	52.40	0	0.00	52.40	1	7,230	0.01%
2018/11/28	0	0.00	3	52.93	53.00	-3	7,195	-0.04%
2018/11/27	0	0.00	1	51.20	51.30	-1	7,127	-0.01%
2018/11/23	1	50.20	0	0.00	49.70	1	7,236	0.01%
2018/11/22	2	50.50	0	0.00	50.10	2	7,204	0.03%
2018/11/21	1	51.20	0	0.00	51.20	1	7,211	0.01%
2018/11/19	3	51.70	4	52.28	52.50	-1	7,236	-0.01%
2018/11/13	9	48.97	1	51.50	51.20	8	7,356	0.11%
2018/11/12	2	51.40	10	51.20	51.10	-8	7,337	-0.11%
2018/11/09	4	51.38	4	51.98	52.20	0	7,313	0.00%
2018/11/08	0	0.00	1	51.90	51.90	-1	7,210	-0.01%
2018/11/07	5	51.54	0	0.00	51.30	5	7,148	0.07%
2018/11/06	11	52.51	0	0.00	51.90	11	7,093	0.16%
2018/11/05	2	54.45	0	0.00	54.40	2	7,198	0.03%
2018/11/02	18	55.32	2	55.30	55.40	16	7,214	0.22%
2018/11/01	0	0.00	3	55.90	56.00	-3	7,235	-0.04%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/30	9	55.50	0	0.00	54.40	9	7,357	0.12%
2018/10/24	0	0.00	2	55.60	54.60	-2	7,636	-0.03%
2018/10/23	2	54.25	0	0.00	54.00	2	7,746	0.03%
2018/10/22	1	56.30	1	57.20	56.90	0	7,885	0.00%
2018/10/19	0	0.00	1	56.50	57.50	-1	8,008	-0.01%
2018/10/16	0	0.00	1	57.80	56.80	-1	8,138	-0.01%
2018/10/12	2	52.70	2	54.00	53.90	0	8,204	0.00%
2018/10/11	6	54.10	0	0.00	53.80	6	8,194	0.07%
2018/10/09	1	60.00	0	0.00	59.60	1	8,068	0.01%
2018/10/05	0	0.00	1	61.30	61.30	-1	8,095	-0.01%
2018/10/04	1	60.20	1	60.90	60.90	0	8,056	0.00%
2018/10/03	2	60.65	1	60.70	60.50	1	7,961	0.01%
2018/10/01	0	0.00	9	61.73	61.70	-9	7,920	-0.11%
2018/09/28	2	60.50	1	60.90	61.10	1	7,917	0.01%
2018/09/27	13	60.55	0	0.00	60.90	13	7,811	0.17%
2018/09/26	6	62.12	0	0.00	62.10	6	7,624	0.08%
2018/09/25	1	64.30	0	0.00	64.20	1	7,483	0.01%
2018/09/21	1	62.10	5	64.46	65.10	-4	7,541	-0.05%
2018/09/20	8	63.81	0	0.00	63.60	8	7,445	0.11%
2018/09/19	0	0.00	2	65.30	65.50	-2	7,535	-0.03%
2018/09/18	2	64.55	6	64.60	64.90	-4	7,627	-0.05%
2018/09/17	3	65.00	16	65.98	65.80	-13	7,730	-0.17%
2018/09/14	0	0.00	12	65.54	65.60	-12	7,751	-0.15%
2018/09/13	5	60.74	29	60.93	60.90	-24	7,565	-0.32%
2018/09/10	5	59.34	0	0.00	58.80	5	7,639	0.07%
2018/09/07	3	61.63	0	0.00	61.20	3	7,704	0.04%
2018/09/06	9	62.76	0	0.00	62.50	9	7,709	0.12%
2018/09/05	14	64.23	0	0.00	63.90	14	7,699	0.18%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	7	65.60	0	0.00	65.20	7	7,769	0.09%
2018/08/31	1	64.20	11	66.20	66.20	-10	7,945	-0.13%
2018/08/30	8	64.83	0	0.00	64.50	8	7,987	0.10%
2018/08/29	4	65.90	2	65.90	66.00	2	8,020	0.02%
2018/08/28	1	65.30	1	65.20	65.20	0	8,081	0.00%
2018/08/27	0	0.00	7	64.11	64.50	-7	8,153	-0.09%
2018/08/24	8	63.00	1	63.70	63.70	7	8,186	0.09%
2018/08/23	1	63.90	0	0.00	64.20	1	8,431	0.01%
2018/08/21	12	64.34	0	0.00	64.30	12	8,490	0.14%
2018/08/20	0	0.00	4	66.10	65.60	-4	8,393	-0.05%
2018/08/17	26	65.64	1	65.40	65.40	25	8,433	0.30%
2018/08/16	1	65.90	0	0.00	66.50	1	8,397	0.01%
2018/08/15	1	68.00	5	67.30	67.20	-4	8,421	-0.05%
2018/08/14	0	0.00	4	68.58	68.50	-4	8,448	-0.05%
2018/08/13	7	67.80	1	68.50	67.80	6	8,510	0.07%
2018/08/10	0	0.00	17	68.64	69.00	-17	8,628	-0.20%
2018/08/08	1	66.50	0	0.00	66.60	1	8,460	0.01%
2018/08/07	0	0.00	14	66.77	66.60	-14	8,454	-0.17%
2018/08/06	6	65.87	0	0.00	66.00	6	8,446	0.07%
2018/08/03	10	65.95	0	0.00	66.70	10	8,554	0.12%
2018/08/02	2	66.75	4	67.65	66.60	-2	8,514	-0.02%
2018/08/01	1	67.50	0	0.00	67.50	1	8,558	0.01%
2018/07/31	1	67.20	8	67.29	68.10	-7	8,505	-0.08%
2018/07/30	2	66.00	0	0.00	66.50	2	8,359	0.02%
2018/07/27	2	68.00	1	68.80	69.20	1	8,238	0.01%
2018/07/26	11	67.80	0	0.00	67.90	11	8,051	0.14%
2018/07/25	10	68.59	0	0.00	68.70	10	7,970	0.13%
2018/07/23	1	68.70	1	68.80	69.30	0	7,861	0.00%
2018/07/20	0	0.00	4	68.63	68.40	-4	7,839	-0.05%
2018/07/19	7	67.90	2	67.90	67.30	5	7,779	0.06%
2018/07/18	4	67.20	4.3	67.36	67.20	-0.3	7,784	0.00%
2018/07/17	0	0.00	21.1	66.06	66.70	-21.1	7,697	-0.27%
2018/07/16	0	0.00	1	64.80	65.30	-1	7,641	-0.01%
2018/07/13	0	0.00	1	64.00	64.00	-1	7,622	-0.01%
2018/07/12	0.1	63.10	0	0.00	63.10	0.1	7,629	0.00%
2018/07/11	10	62.62	0	0.00	62.60	10	7,681	0.13%
2018/07/10	1	63.80	0	0.00	63.80	1	7,740	0.01%
2018/07/09	2	62.70	4	63.00	62.90	-2	7,748	-0.03%
2018/07/06	3	62.17	0	0.00	62.40	3	7,827	0.04%
2018/07/05	0	0.00	2	63.35	63.10	-2	7,836	-0.03%
2018/07/04	0	0.00	3	63.37	63.40	-3	7,894	-0.04%
2018/07/02	5	62.90	5	62.66	62.70	0	8,029	0.00%
2018/06/29	4	62.60	13	62.62	62.70	-9	7,960	-0.11%
2018/06/28	2	60.95	1	61.30	60.90	1	7,855	0.01%
2018/06/27	8	62.13	0	0.00	62.00	8	7,719	0.10%
2018/06/26	4	62.48	0	0.00	62.10	4	7,654	0.05%
2018/06/25	7	64.06	0	0.00	63.80	7	7,524	0.09%
2018/06/22	8	64.85	1	65.20	65.00	7	7,433	0.09%
2018/06/21	1.3	66.05	0	0.00	66.00	1.3	7,359	0.02%
2018/06/20	0	0.00	8	66.79	67.00	-8	7,443	-0.11%
2018/06/19	2	65.10	1	65.60	65.30	1	7,395	0.01%
2018/06/15	2	66.20	0	0.00	66.20	2	7,276	0.03%
2018/06/14	0	0.00	1	66.50	66.50	-1	7,127	-0.01%
2018/06/13	3	66.90	3	66.90	66.70	0	7,133	0.00%
2018/06/08	4	67.88	0	0.00	67.90	4	7,316	0.05%
2018/06/07	1	67.60	0	0.00	67.80	1	7,122	0.01%
2018/06/06	0	0.00	1	68.70	68.50	-1	7,133	-0.01%
2018/06/05	4	67.00	4	67.28	67.30	0	7,043	0.00%
2018/06/04	0	0.00	4	66.33	66.60	-4	6,949	-0.06%
2018/06/01	1	63.90	4	64.73	64.90	-3	6,869	-0.04%
2018/05/31	7	64.24	1	63.30	63.30	6	6,838	0.09%
2018/05/30	2	65.35	0	0.00	65.00	2	6,577	0.03%
2018/05/29	1	66.30	1	66.50	66.00	0	6,510	0.00%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/25	2	65.60	9	65.93	66.10	-7	6,495	-0.11%
2018/05/24	3	65.30	4	64.65	65.00	-1	6,445	-0.02%
2018/05/22	2	65.30	0	0.00	65.00	2	6,467	0.03%
2018/05/21	8	64.85	6	65.00	65.00	2	6,557	0.03%
2018/05/18	14	65.46	1	65.20	65.00	13	6,557	0.20%
2018/05/17	7	67.23	5	67.60	67.20	2	6,511	0.03%
2018/05/16	1	66.90	0	0.00	66.60	1	6,523	0.02%
2018/05/15	1	66.90	1	66.90	66.90	0	6,665	0.00%
2018/05/14	1	66.90	2	67.45	67.50	-1	6,849	-0.01%
2018/05/11	5	67.08	0	0.00	67.00	5	6,863	0.07%
2018/05/09	10	68.56	6	68.93	68.90	4	6,771	0.06%
2018/05/08	0	0.00	2	70.50	70.00	-2	6,748	-0.03%
2018/05/04	1	69.60	0	0.00	69.80	1	7,080	0.01%
2018/05/02	1	70.30	1	70.30	71.00	0	7,220	0.00%
2018/04/30	0	0.00	7	69.37	69.50	-7	7,218	-0.10%
2018/04/26	1	68.60	1	68.20	68.30	0	7,428	0.00%
2018/04/25	0	0.00	5	68.60	68.60	-5	7,458	-0.07%
2018/04/24	5	69.38	0	0.00	69.10	5	7,537	0.07%
2018/04/20	1	69.40	4	70.53	70.50	-3	7,670	-0.04%
2018/04/19	2	69.15	2	70.15	69.50	0	7,699	0.00%
2018/04/17	3	69.37	0	0.00	69.00	3	7,917	0.04%
2018/04/16	3	70.30	0	0.00	70.30	3	7,869	0.04%
2018/04/13	2	71.50	0	0.00	71.10	2	7,902	0.03%
2018/04/12	1	71.40	1	71.30	71.50	0	7,967	0.00%
2018/04/11	0	0.00	10	73.00	71.80	-10	7,980	-0.13%
2018/04/09	3	72.00	0	0.00	72.20	3	8,039	0.04%
2018/04/03	2	72.00	2	72.00	72.00	0	7,974	0.00%
2018/03/30	1	73.40	0	0.00	73.20	1	8,034	0.01%
2018/03/29	0	0.00	2	73.10	72.60	-2	8,048	-0.02%
2018/03/26	2	73.30	0	0.00	73.50	2	8,013	0.02%
2018/03/23	4	73.13	2	73.80	73.50	2	8,130	0.02%
2018/03/20	2	74.95	0	0.00	74.90	2	8,420	0.02%
2018/03/19	4	74.83	3	75.43	75.50	1	8,424	0.01%
2018/03/16	10	74.12	3	75.50	76.10	7	8,395	0.08%
2018/03/15	1	75.80	0	0.00	76.00	1	8,184	0.01%
2018/03/13	3	77.10	1	77.10	77.30	2	8,494	0.02%
2018/03/12	13	77.35	1	77.40	77.40	12	8,568	0.14%
2018/03/09	0	0.00	1	74.90	75.00	-1	8,656	-0.01%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/02/26	0	0.00	1	75.50	74.90	-1	9,606	-0.01%
2018/02/23	0	0.00	1	75.60	75.60	-1	9,770	-0.01%
2018/02/22	1	74.50	0	0.00	73.70	1	9,939	0.01%
2018/02/21	2	73.70	5	75.18	76.00	-3	9,970	-0.03%
2018/02/12	1	73.20	0	0.00	72.30	1	10,052	0.01%
2018/02/09	2	72.20	2	73.40	73.40	0	10,206	0.00%
2018/02/08	1	72.50	0	0.00	72.00	1	10,208	0.01%
2018/02/07	0	0.00	2	74.15	73.60	-2	10,332	-0.02%
2018/02/06	4	72.88	0	0.00	71.50	4	10,314	0.04%
2018/02/02	1	76.80	0	0.00	77.60	1	10,482	0.01%
2018/02/01	5	77.94	3	78.30	77.00	2	10,459	0.02%
2018/01/31	1	79.00	10	79.20	79.00	-9	10,408	-0.09%
2018/01/30	1	80.00	35	81.45	79.90	-34	10,369	-0.33%
2018/01/26	1	77.90	0	0.00	78.40	1	10,063	0.01%
2018/01/25	1	78.50	1	79.00	79.00	0	10,070	0.00%
2018/01/23	0	0.00	2	78.05	78.00	-2	10,000	-0.02%
2018/01/22	2	76.40	0	0.00	77.40	2	9,954	0.02%
2018/01/19	10	77.10	16	77.08	77.30	-6	9,898	-0.06%
2018/01/18	1	77.40	4	77.30	76.70	-3	9,823	-0.03%
2018/01/17	3	76.20	12	76.63	77.10	-9	9,719	-0.09%
2018/01/16	10	75.10	1	75.50	75.50	9	9,607	0.09%
2018/01/15	23	75.18	2	75.10	75.10	21	9,577	0.22%
2018/01/12	2	74.50	5.3	74.34	75.10	-3.3	9,655	-0.03%
2018/01/11	4	72.40	0	0.00	72.50	4	9,617	0.04%
2018/01/10	0	0.00	1	72.00	72.50	-1	9,623	-0.01%
2018/01/09	1	72.10	0	0.00	72.20	1	9,658	0.01%
2018/01/05	1	71.90	0	0.00	72.00	1	9,559	0.01%
2018/01/03	2	72.50	5	72.56	72.60	-3	9,580	-0.03%
2018/01/02	1	71.70	6	71.93	72.10	-5	9,546	-0.05%