和碩 (4938)-華南永昌-鳳山券商分點個股進出

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
96.6
漲跌
▲0.2
漲幅
+0.21%
成交量
8,733張
產業
上市電腦週邊類股▼4.35%
1632人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

和碩 (4938)籌碼相關－華南永昌-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	97.00	0.1	96.80	96.60	1.9	13,250	0.01%
2024/04/17	1	95.20	0	0.00	96.40	1	13,289	0.01%
2024/04/16	10.1	96.77	2.5	96.66	95.40	7.6	13,217	0.06%
2024/04/15	2	99.25	4.2	99.44	98.70	-2.2	12,982	-0.02%
2024/04/12	9.2	99.06	13	98.63	98.30	-3.8	12,865	-0.03%
2024/04/11	2	100.30	12	99.58	101.50	-10	12,727	-0.08%
2024/04/10	5	101.00	12	101.79	101.00	-7	12,741	-0.05%
2024/04/09	2.3	101.30	2	101.00	100.50	0.3	12,653	0.00%
2024/04/08	17	100.74	8.1	100.58	101.00	8.9	12,569	0.07%
2024/04/03	1	98.10	1	98.20	97.40	0	12,409	0.00%
2024/04/02	5	98.52	3	98.30	98.30	2	12,352	0.02%
2024/04/01	6.6	99.37	1	98.60	97.50	5.6	12,444	0.04%
2024/03/29	5.1	101.48	6	101.20	102.00	-1	12,305	-0.01%
2024/03/28	4	100.28	4.5	100.56	99.70	-0.5	11,794	0.00%
2024/03/27	1	96.91	7	97.34	98.40	-6	11,473	-0.05%
2024/03/26	13	97.95	27	97.46	97.80	-14	11,451	-0.12%
2024/03/25	10.2	102.32	7	102.14	101.50	3.2	11,190	0.03%
2024/03/22	16.4	102.22	4.1	103.59	102.00	12.3	10,988	0.11%
2024/03/21	28.2	102.77	11.1	103.06	104.50	17.1	10,738	0.16%
2024/03/20	56.4	105.41	36.1	105.05	103.50	20.3	10,139	0.20%
2024/03/19	28.1	96.16	100	96.33	100.00	-72	8,878	-0.81%
2024/03/18	1	90.40	11	90.05	91.00	-10	8,004	-0.12%
2024/03/15	0	0.00	13	88.89	89.10	-13	7,842	-0.17%
2024/03/14	1	89.10	1	88.40	88.60	0	7,682	0.00%
2024/03/13	2	90.05	52	89.54	89.90	-50	7,542	-0.66%
2024/03/12	10	87.70	16	86.29	87.50	-6	7,197	-0.08%
2024/03/11	0	0.00	5	85.20	85.10	-5	7,121	-0.07%
2024/03/08	0	0.00	50.2	85.57	85.30	-50.2	7,116	-0.71%
2024/03/07	10.1	85.33	0.2	85.40	85.40	9.9	7,063	0.14%
2024/03/06	41	85.82	0	0.00	86.50	41	6,997	0.59%
2024/03/05	2	85.80	1	85.60	86.50	1	7,064	0.01%
2024/03/04	1	86.10	0	0.00	86.00	1	7,086	0.01%
2024/03/01	0	0.00	1	85.40	84.90	-1	7,078	-0.01%
2024/02/29	0	0.00	3	85.10	85.50	-3	7,042	-0.04%
2024/02/27	0.2	84.87	0	0.00	84.30	0.2	6,954	0.00%
2024/02/23	0	0.00	2	86.65	85.90	-2	6,926	-0.03%
2024/02/22	1	86.60	0	0.00	86.60	1	6,984	0.01%
2024/02/21	0.3	85.60	1	85.70	85.90	-0.7	6,966	-0.01%
2024/02/20	0.2	85.30	10	85.10	85.50	-9.8	7,099	-0.14%
2024/02/16	1	84.70	0	0.00	84.70	1	7,199	0.01%
2024/02/15	1	83.50	3	84.20	83.70	-2	7,308	-0.03%
2024/02/05	0	0.00	3.2	84.46	84.50	-3.2	7,268	-0.04%
2024/02/02	0.1	84.20	0	0.00	84.30	0.1	7,266	0.00%
2024/01/31	3	82.67	1	82.80	82.70	2	7,276	0.03%
2024/01/29	0	0.00	1	84.40	84.20	-1	7,241	-0.01%
2024/01/26	2.2	83.18	1	83.50	83.30	1.2	7,212	0.02%
2024/01/25	2.1	84.29	0	0.00	84.20	2.1	7,174	0.03%
2024/01/24	7.1	85.77	10.8	85.80	86.10	-3.8	7,126	-0.05%
2024/01/23	4.3	82.25	3	83.13	83.50	1.3	6,876	0.02%
2024/01/22	6	83.48	0	0.00	83.00	6	6,794	0.09%
2024/01/19	0	0.00	3	81.77	82.60	-3	6,812	-0.04%
2024/01/17	1	80.60	0	0.00	80.80	1	6,811	0.01%
2024/01/16	2	81.65	0	0.00	81.80	2	6,705	0.03%
2024/01/15	7	83.09	0	0.00	82.40	7	6,637	0.11%
2024/01/12	1	83.00	0	0.00	83.00	1	6,638	0.02%
2024/01/11	1	82.40	4	82.40	82.50	-3	6,663	-0.05%
2024/01/10	1	82.90	1	83.00	82.90	0	6,595	0.00%
2024/01/09	1.1	83.90	23	84.20	83.80	-21.9	6,670	-0.33%
2024/01/08	2	83.80	1	84.60	83.90	1	6,669	0.01%
2024/01/05	26	84.58	0	0.00	83.90	26	6,640	0.39%
2024/01/04	1	84.60	3	84.57	84.60	-2	6,633	-0.03%
2024/01/03	0	0.00	1	85.80	85.90	-1	6,624	-0.02%
2024/01/02	0	0.00	2	87.05	87.40	-2	6,564	-0.03%
2023/12/29	0	0.00	7	86.10	87.30	-7	6,566	-0.11%
2023/12/28	1	88.20	1.4	88.60	88.20	-0.4	6,480	-0.01%
2023/12/27	2.1	88.96	39	89.50	89.50	-37	6,434	-0.57%
2023/12/26	22	86.98	29	87.69	88.00	-7	6,217	-0.11%
2023/12/25	0	0.00	3	86.33	86.80	-3	6,146	-0.05%
2023/12/22	1	85.00	1	85.60	85.80	0	6,086	0.00%
2023/12/21	1	85.40	1	85.10	85.90	0	5,982	0.00%
2023/12/20	8	85.60	4	85.93	86.50	4	5,833	0.07%
2023/12/19	0	0.00	2	84.90	85.00	-2	5,606	-0.04%
2023/12/18	0	0.00	13	84.97	85.50	-13	5,517	-0.24%
2023/12/14	4	85.30	10	85.27	85.50	-6	5,312	-0.11%
2023/12/13	0	0.00	21.2	84.08	84.80	-21.2	5,223	-0.41%
2023/12/12	2	83.20	53	83.10	83.10	-51	5,215	-0.98%
2023/12/11	1	82.40	6	82.05	82.50	-5	5,183	-0.10%
2023/12/08	0	0.00	1	81.40	81.70	-1	5,160	-0.02%
2023/12/05	0	0.00	1	80.20	80.80	-1	5,343	-0.02%
2023/12/04	0.1	80.70	2	80.90	80.90	-1.9	5,339	-0.04%
2023/12/01	1	81.30	1	81.30	81.30	0	5,371	0.00%
2023/11/29	0.1	81.40	1	81.80	81.70	-0.9	5,281	-0.02%
2023/11/28	1	80.50	1	81.10	81.10	0	5,277	0.00%
2023/11/27	1	80.80	2	81.10	80.80	-1	5,313	-0.02%
2023/11/24	0	0.00	3	80.97	80.80	-3	5,343	-0.06%
2023/11/22	0	81.00	0	0.00	81.00	0	5,469	0.00%
2023/11/21	50	81.30	2	81.80	81.90	48	5,630	0.85%
2023/11/20	1	80.80	3	81.06	81.10	-2	5,878	-0.03%
2023/11/17	5	80.10	4	80.33	80.80	1	5,985	0.02%
2023/11/15	2.1	79.80	6	80.08	80.00	-3.9	6,078	-0.06%
2023/11/14	3	79.10	13	79.04	79.50	-10	6,138	-0.16%
2023/11/13	2	77.45	0	0.00	77.90	2	6,124	0.03%
2023/11/10	0	0.00	1	78.20	78.30	-1	6,225	-0.02%
2023/11/07	0	0.00	2	77.90	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/03	1	76.90	6	76.70	76.70	-5	6,670	-0.07%
2023/11/01	1	76.40	9	76.46	76.90	-8	6,838	-0.12%
2023/10/31	2	75.40	0	0.00	75.40	2	6,907	0.03%
2023/10/30	2	76.40	2	76.90	76.50	0	6,963	0.00%
2023/10/26	0	0.00	1	76.80	76.40	-1	7,180	-0.01%
2023/10/25	0	0.00	4	77.20	77.00	-4	7,240	-0.06%
2023/10/24	1	75.50	1	76.40	76.80	0	7,382	0.00%
2023/10/23	1	75.40	0	0.00	75.40	1	7,533	0.01%
2023/10/20	2	75.70	0	0.00	76.00	2	7,910	0.03%
2023/10/19	1	76.00	24	77.09	76.60	-23	8,293	-0.28%
2023/10/18	1	76.50	0	0.00	76.90	1	8,554	0.01%
2023/10/17	5	77.20	3	78.33	77.00	2	8,891	0.02%
2023/10/16	0	0.00	1	78.00	77.60	-1	9,690	-0.01%
2023/10/13	5	77.60	1.5	78.40	77.90	3.5	11,707	0.03%
2023/10/12	0	0.00	4	78.48	78.90	-4	12,173	-0.03%
2023/10/11	0	0.00	53	78.51	78.10	-53	12,236	-0.43%
2023/10/05	0	0.00	2	77.50	77.70	-2	12,401	-0.02%
2023/10/04	3	75.97	0	0.00	76.20	3	12,360	0.02%
2023/10/03	5	77.24	9.2	77.43	77.40	-4.2	12,355	-0.03%
2023/10/02	8.1	76.69	4.1	77.12	76.60	4.1	12,385	0.03%
2023/09/28	0.1	76.50	0	0.00	76.60	0.1	12,507	0.00%
2023/09/27	0.1	76.10	0	0.00	76.30	0.1	12,570	0.00%
2023/09/26	1	76.00	1	76.30	76.00	0	12,860	0.00%
2023/09/25	1	76.40	0.1	76.50	76.70	1	13,053	0.01%
2023/09/22	0.1	76.80	1	76.80	77.00	-1	13,190	-0.01%
2023/09/21	0	0.00	3	76.60	76.50	-3	13,295	-0.02%
2023/09/20	1	77.00	0	77.60	77.00	1	13,295	0.01%
2023/09/19	0	0.00	1	77.90	77.20	-1	13,334	-0.01%
2023/09/15	0	0.00	1.1	77.88	78.10	-1.1	13,460	-0.01%
2023/09/14	0	0.00	6	77.63	77.50	-6	13,389	-0.04%
2023/09/13	0.1	76.50	1	76.80	76.80	-0.9	13,514	-0.01%
2023/09/12	50	77.00	1	77.00	76.70	49	14,226	0.34%
2023/09/11	5	75.72	1	75.80	74.90	4	14,315	0.03%
2023/09/08	2	77.60	1.4	77.92	78.10	0.6	14,255	0.00%
2023/09/07	1	77.70	1	77.90	77.70	0	14,309	0.00%
2023/09/05	3.1	77.28	0.1	77.70	77.70	3	14,400	0.02%
2023/09/04	0	0.00	2	77.10	77.30	-2	14,516	-0.01%
2023/09/01	1.1	77.71	1	77.60	77.70	0.1	14,570	0.00%
2023/08/31	0.1	78.40	6	78.25	78.00	-5.9	14,595	-0.04%
2023/08/30	0.1	78.30	1	79.00	78.50	-0.9	14,722	-0.01%
2023/08/29	0	78.00	6	77.90	78.30	-6	14,915	-0.04%
2023/08/28	0	0.00	3	79.17	78.70	-3	14,904	-0.02%
2023/08/25	1	78.50	2	79.20	78.90	-1	14,987	-0.01%
2023/08/24	15	79.17	65.3	79.32	80.10	-50.3	14,881	-0.34%
2023/08/23	3	78.37	1	78.70	78.70	2	14,565	0.01%
2023/08/22	4	77.68	8.1	77.57	77.80	-4.1	14,486	-0.03%
2023/08/21	1	76.90	0	0.00	76.70	1	14,343	0.01%
2023/08/18	12	76.80	12	77.52	76.90	0	14,225	0.00%
2023/08/17	4	76.45	0	0.00	77.30	4	14,094	0.03%
2023/08/16	0	0.00	25	76.51	77.40	-25	13,978	-0.18%
2023/08/15	0	0.00	11	76.43	76.60	-11	13,908	-0.08%
2023/08/14	1	74.70	3	75.30	75.50	-2	13,846	-0.01%
2023/08/11	2	76.20	2	76.00	76.20	0	13,859	0.00%
2023/08/10	14	75.09	12	75.34	76.10	2	13,824	0.01%
2023/08/09	8	78.56	10	78.67	78.40	-2	13,609	-0.01%
2023/08/08	21	77.25	33	77.68	77.50	-12	13,510	-0.09%
2023/08/07	10.2	76.90	1	76.70	76.70	9.2	13,417	0.07%
2023/08/04	0.1	76.70	8	76.61	76.70	-7.9	13,310	-0.06%
2023/08/02	58.2	75.41	3	76.00	75.80	55.2	13,195	0.42%
2023/08/01	3	75.87	5	75.88	76.20	-2	13,033	-0.02%
2023/07/31	2.5	76.81	6	78.52	76.40	-3.5	12,942	-0.03%
2023/07/28	0	0.00	57	78.21	78.70	-57	12,711	-0.45%
2023/07/27	10.5	77.24	1	77.50	77.50	9.5	12,594	0.08%
2023/07/26	26.1	79.16	5.1	79.18	78.80	21	12,450	0.17%
2023/07/25	12	80.17	32	80.75	80.20	-20	12,303	-0.16%
2023/07/24	55	78.47	57.1	78.80	78.80	-2.1	11,989	-0.02%
2023/07/21	4	76.53	22	76.30	76.60	-18	11,653	-0.15%
2023/07/20	87.1	76.30	12	77.88	76.10	75.1	11,433	0.66%
2023/07/19	51	80.03	20	78.55	76.80	31	11,091	0.28%
2023/07/18	68.5	86.67	85.8	88.12	84.20	-17.3	10,245	-0.17%
2023/07/17	7	81.16	54.7	81.62	81.90	-47.7	8,199	-0.58%
2023/07/14	9.5	74.59	4	75.30	74.50	5.5	7,719	0.07%
2023/07/13	10.4	75.00	3	74.53	74.20	7.4	7,601	0.10%
2023/07/12	15.1	71.67	0	0.00	72.10	15.1	7,436	0.20%
2023/07/07	0	0.00	3	70.03	70.50	-3	7,383	-0.04%
2023/07/06	4	70.85	0	0.00	70.70	4	7,363	0.05%
2023/07/05	11.2	71.53	0	0.00	71.50	11.2	7,229	0.15%
2023/07/04	11	72.72	12	72.23	72.20	-1	7,130	-0.01%
2023/07/03	13.4	76.23	22	76.18	76.00	-8.6	6,909	-0.12%
2023/06/30	5	74.94	0	0.00	74.80	5	6,771	0.07%
2023/06/28	3	74.93	0	0.00	74.80	3	6,578	0.05%
2023/06/26	58	75.80	4	75.50	75.30	54	6,478	0.83%
2023/06/21	0	0.00	2	77.00	77.00	-2	6,359	-0.03%
2023/06/20	1	76.60	1	76.50	76.40	0	6,345	0.00%
2023/06/19	2	77.50	1.2	78.95	77.10	0.8	6,266	0.01%
2023/06/16	1	79.30	10	80.80	79.30	-9	6,128	-0.15%
2023/06/15	1	78.40	14	78.74	79.40	-13	5,369	-0.24%
2023/06/14	1	78.00	5	78.08	78.00	-4	5,251	-0.08%
2023/06/13	3	77.70	18	77.93	78.00	-15	5,214	-0.29%
2023/06/12	1	78.10	1	78.10	77.60	0	5,273	0.00%
2023/06/09	2	78.05	2	78.10	78.10	0	5,217	0.00%
2023/06/08	1	77.60	2	77.90	77.40	-1	5,167	-0.02%
2023/06/07	1	77.80	1	78.20	78.20	0	5,067	0.00%
2023/06/06	1	77.50	7	77.99	77.50	-6	4,999	-0.12%
2023/06/05	1	78.00	3	78.13	78.00	-2	4,932	-0.04%
2023/06/02	0	0.00	6	76.72	77.10	-6	4,767	-0.13%
2023/06/01	2	75.15	1	75.00	75.70	1	4,541	0.02%
2023/05/31	1	75.30	2	75.50	75.30	-1	4,480	-0.02%
2023/05/30	3.2	74.89	0	74.82	75.00	3.2	4,343	0.07%
2023/05/29	5	74.74	3	74.60	74.70	2	4,292	0.05%
2023/05/26	6	74.28	7	74.41	74.50	-1	4,279	-0.02%
2023/05/25	0	73.45	1	73.70	73.60	-1	4,183	-0.02%
2023/05/24	1	73.00	3	73.17	73.50	-2	4,171	-0.05%
2023/05/23	3	73.07	10	73.20	73.10	-7	4,149	-0.17%
2023/05/22	7	73.21	10.4	73.59	73.40	-3.4	4,114	-0.08%
2023/05/19	15	73.01	1	72.50	73.20	14	4,072	0.34%
2023/05/18	7	72.27	2	72.40	72.40	5	3,997	0.13%
2023/05/17	1	71.70	7	72.03	72.30	-6	3,986	-0.15%
2023/05/16	9	71.24	4	70.90	71.30	5	3,882	0.13%
2023/05/15	4	70.00	2	70.15	70.20	2	3,872	0.05%
2023/05/12	4	69.75	0	0.00	69.70	4	3,871	0.10%
2023/05/11	0	0.00	0	70.60	70.70	0	3,826	0.00%
2023/05/09	2	70.35	0	0.00	70.50	2	3,837	0.05%
2023/05/08	0	0.00	1	70.20	70.30	-1	3,910	-0.03%
2023/05/05	9	70.00	0	70.30	70.10	9	3,933	0.23%
2023/05/04	0	0.00	0	70.20	70.20	0	3,961	0.00%
2023/05/03	0	70.50	0	0.00	70.20	0	3,972	0.00%
2023/05/02	0	0.00	2	70.35	70.50	-2	4,086	-0.05%
2023/04/27	1	69.60	2	69.75	69.60	-1	4,145	-0.02%
2023/04/25	1	69.30	0	0.00	69.00	1	3,961	0.03%
2023/04/24	2	69.65	0	0.00	69.70	2	3,855	0.05%
2023/04/21	0	0.00	1	70.40	70.10	-1	3,774	-0.03%
2023/04/20	0	0.00	2	70.00	70.10	-2	3,709	-0.05%
2023/04/18	1	70.20	0	0.00	70.10	1	3,702	0.03%
2023/04/17	0.1	70.30	1	70.60	70.70	-0.9	3,715	-0.02%
2023/04/14	0	70.20	0	0.00	70.20	0	3,662	0.00%
2023/04/13	2	70.40	0	0.00	70.30	2	3,653	0.05%
2023/04/12	1	70.80	0	0.00	70.60	1	3,635	0.03%
2023/04/11	2	70.00	1	70.30	70.40	1	3,604	0.03%
2023/04/07	2	70.40	0	0.00	70.40	2	3,558	0.06%
2023/04/06	1	70.30	8	70.18	70.50	-7	3,537	-0.20%
2023/03/31	10	70.00	0	0.00	69.70	10	3,480	0.29%
2023/03/30	1	69.60	1	69.90	69.90	0	3,647	0.00%
2023/03/29	0	0.00	5	69.80	69.90	-5	3,876	-0.13%
2023/03/27	0	0.00	0.2	69.90	69.90	-0.2	4,367	0.00%
2023/03/24	1	69.60	0	0.00	69.90	1	4,654	0.02%
2023/03/23	0.1	69.60	5	69.72	69.80	-4.9	4,667	-0.10%
2023/03/22	1	69.01	0	0.00	69.40	1	4,691	0.02%
2023/03/21	0.1	68.90	2.2	68.95	69.30	-2.1	4,771	-0.04%
2023/03/20	2	68.00	0	0.00	68.40	2	4,785	0.04%
2023/03/17	0	0.00	3	67.97	67.90	-3	4,828	-0.06%
2023/03/16	1	67.10	1	67.10	67.40	0	4,805	0.00%
2023/03/15	6.1	67.02	0	0.00	66.60	6.1	4,826	0.13%
2023/03/13	2	68.46	1	68.80	69.40	1	4,759	0.02%
2023/03/10	1	68.70	0	0.00	69.00	1	4,742	0.02%
2023/03/09	0	0.00	3	69.70	69.80	-3	4,780	-0.06%
2023/03/07	0	0.00	4	69.53	69.90	-4	4,838	-0.08%
2023/03/06	0	0.00	4	68.83	69.00	-4	4,816	-0.08%
2023/03/02	1	67.90	0	0.00	68.40	1	4,844	0.02%
2023/03/01	1	67.40	1	67.90	68.00	0	4,827	0.00%
2023/02/24	1	68.00	0	0.00	68.00	1	4,830	0.02%
2023/02/23	0	0.00	3	68.33	68.50	-3	4,810	-0.06%
2023/02/22	0	0.00	1	68.10	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	5	67.70	67.80	-5	4,911	-0.10%
2023/02/17	0	0.00	8.3	67.40	67.50	-8.3	4,942	-0.17%
2023/02/16	0	0.00	1	67.00	67.00	-1	5,009	-0.02%
2023/02/15	7	67.10	0	0.00	67.20	7	5,110	0.14%
2023/02/14	0	67.00	0	0.00	66.70	0	5,099	0.00%
2023/02/13	8	66.70	2	67.50	67.10	6	5,107	0.12%
2023/02/08	1	66.40	0	0.00	66.20	1	5,142	0.02%
2023/02/07	0	0.00	4	66.50	66.60	-4	5,177	-0.08%
2023/02/06	0	0.00	3	65.90	66.10	-3	5,186	-0.06%
2023/02/02	0	0.00	1	65.40	65.40	-1	5,212	-0.02%
2023/02/01	1	64.60	1	64.60	65.00	0	5,234	0.00%
2023/01/30	0	0.00	8	65.40	65.60	-8	5,172	-0.15%
2023/01/13	1	64.10	1	64.80	64.30	0	5,166	0.00%
2023/01/11	0	0.00	7	64.53	64.50	-7	5,367	-0.13%
2023/01/06	1	64.00	0	0.00	64.00	1	5,574	0.02%
2023/01/04	0.2	63.20	2	63.70	63.50	-1.8	5,611	-0.03%
2022/12/29	1	63.10	0	0.00	63.80	1	5,728	0.02%
2022/12/28	0	0.00	2	63.70	63.80	-2	5,770	-0.03%
2022/12/22	0	0.00	3	64.20	64.00	-3	6,001	-0.05%
2022/12/21	0	0.00	4	63.10	63.70	-4	5,819	-0.07%
2022/12/16	1	62.50	1	63.20	64.00	0	5,185	0.00%
2022/12/14	0	0.00	5	63.70	63.30	-5	5,077	-0.10%
2022/12/09	0	0.00	6	62.93	63.10	-6	5,270	-0.11%
2022/12/08	1	62.30	1	62.20	62.20	0	5,305	0.00%
2022/12/06	3	62.90	0	0.00	63.80	3	5,406	0.06%
2022/12/05	1	62.70	10.3	62.55	63.50	-9.3	5,390	-0.17%
2022/12/01	1	61.90	0	0.00	61.70	1	5,372	0.02%
2022/11/30	0	0.00	1	61.10	62.00	-1	5,351	-0.02%
2022/11/29	1	60.20	8	61.38	61.50	-7	5,417	-0.13%
2022/11/28	1	60.00	0	0.00	60.70	1	5,446	0.02%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	0	0.00	5	60.00	60.20	-5	5,506	-0.09%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	6	59.10	0	0.00	59.40	6	5,504	0.11%
2022/11/16	1	59.70	1	60.50	60.40	0	5,481	0.00%
2022/11/15	0	0.00	1	60.90	60.60	-1	5,468	-0.02%
2022/11/14	1	60.40	4	60.10	60.40	-3	5,454	-0.05%
2022/11/11	0	0.00	13.1	59.90	60.00	-13.1	5,398	-0.24%
2022/11/10	0.1	58.60	0	0.00	58.70	0.1	5,312	0.00%
2022/11/09	3	58.17	1	58.00	58.40	2	5,356	0.04%
2022/11/08	0.2	57.89	0	0.00	58.10	0.2	5,399	0.00%
2022/11/07	1.2	57.34	0	0.00	57.70	1.2	5,423	0.02%
2022/11/04	4	56.20	10	56.40	56.90	-6	5,440	-0.11%
2022/11/03	15.1	56.39	0	0.00	56.40	15.1	5,432	0.28%
2022/11/02	4.1	57.73	0	0.00	57.50	4.1	5,429	0.07%
2022/11/01	0	58.40	0	0.00	58.40	0	5,431	0.00%
2022/10/31	0	0.00	6	58.67	59.00	-6	5,488	-0.11%
2022/10/26	0	0.00	0	56.40	56.70	0	5,491	0.00%
2022/10/25	0	56.20	0	0.00	56.20	0	5,495	0.00%
2022/10/24	0	0.00	3.3	56.99	56.90	-3.3	5,554	-0.06%
2022/10/21	2	56.40	0	0.00	56.00	2	5,546	0.04%
2022/10/20	3	54.90	0	0.00	55.90	3	5,525	0.05%
2022/10/19	0	0.00	1	57.10	56.70	-1	5,397	-0.02%
2022/10/17	0	0.00	1	57.70	57.60	-1	5,312	-0.02%
2022/10/14	1	57.40	3	58.20	57.30	-2	5,331	-0.04%
2022/10/13	1	56.70	0	0.00	57.20	1	5,384	0.02%
2022/10/12	0	0.00	1	57.40	57.30	-1	5,438	-0.02%
2022/10/11	2	57.20	0	0.00	57.30	2	5,491	0.04%
2022/10/04	1	59.30	3	59.60	59.10	-2	5,430	-0.04%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/30	3	58.97	1	59.10	58.50	2	5,397	0.04%
2022/09/27	1.1	59.60	0	0.00	59.50	1.1	5,346	0.02%
2022/09/26	1	59.40	0	0.00	59.30	1	5,384	0.02%
2022/09/23	4	60.53	0	0.00	60.40	4	5,451	0.07%
2022/09/22	17	61.50	0	0.00	61.50	17	5,844	0.29%
2022/09/21	1.2	62.67	0	0.00	63.10	1.2	5,881	0.02%
2022/09/20	0	0.00	1	64.10	63.70	-1	5,815	-0.02%
2022/09/19	2.1	63.35	0	0.00	63.10	2.1	5,783	0.04%
2022/09/16	4.2	62.92	0	0.00	63.50	4.2	5,743	0.07%
2022/09/15	0	0.00	4	64.10	63.70	-4	5,614	-0.07%
2022/09/14	13	63.71	0	0.00	63.40	13	5,603	0.23%
2022/09/13	0	0.00	14	65.30	65.50	-14	5,593	-0.25%
2022/09/12	0	0.00	1	64.40	63.90	-1	5,592	-0.02%
2022/09/08	1	63.40	0	0.00	63.70	1	5,677	0.02%
2022/09/05	0	0.00	5	64.24	64.50	-5	5,657	-0.09%
2022/09/02	4	62.50	0	0.00	62.10	4	5,585	0.07%
2022/09/01	1	62.70	0	0.00	63.10	1	5,556	0.02%
2022/08/31	0	0.00	5	63.50	63.60	-5	5,551	-0.09%
2022/08/30	6	64.00	1	64.20	64.10	5	5,518	0.09%
2022/08/29	1.1	63.05	0	0.00	63.30	1.1	5,527	0.02%
2022/08/24	1	63.80	0	0.00	63.60	1	5,601	0.02%
2022/08/23	0	0.00	10.1	64.15	64.20	-10.1	5,806	-0.17%
2022/08/22	9	64.20	2	64.00	64.20	7	5,821	0.12%
2022/08/17	1	62.30	0	0.00	62.80	1	5,857	0.02%
2022/08/16	0	0.00	1	62.30	62.20	-1	5,858	-0.02%
2022/08/15	8	63.33	0	0.00	63.00	8	5,812	0.14%
2022/08/12	0	0.00	5.1	65.77	64.50	-5.1	5,768	-0.09%
2022/08/09	1	62.10	2	62.60	62.70	-1	5,867	-0.02%
2022/08/08	0	0.00	1	61.70	62.10	-1	5,938	-0.02%
2022/08/05	2	61.85	1	62.10	62.00	1	6,189	0.02%
2022/08/04	0	0.00	1	63.10	63.00	-1	6,211	-0.02%
2022/07/25	0	0.00	1	61.10	61.60	-1	6,160	-0.02%
2022/07/21	1	60.10	0	0.00	60.50	1	6,216	0.02%
2022/07/20	1	59.00	0	59.30	59.40	1	6,235	0.02%
2022/07/14	0	0.00	0	59.00	59.20	0	6,450	0.00%
2022/07/13	1	57.70	2	57.80	57.70	-1	6,420	-0.02%
2022/07/08	0	0.00	1	57.50	57.40	-1	6,420	-0.02%
2022/07/07	2	55.65	0	0.00	56.70	2	6,437	0.03%
2022/07/05	0	0.00	11	56.09	56.40	-11	6,465	-0.17%
2022/07/04	14	55.78	3	55.80	55.70	11	6,456	0.17%
2022/07/01	11.1	57.73	2.2	57.86	57.10	8.9	6,479	0.14%
2022/06/30	37.3	57.61	1	57.30	57.00	36.3	6,414	0.57%
2022/06/29	10.5	67.14	0	0.00	66.80	10.5	6,015	0.17%
2022/06/27	5	69.10	5	68.70	68.70	0	5,899	0.00%
2022/06/24	0	0.00	18	68.21	68.50	-18	5,877	-0.31%
2022/06/22	1	68.10	0	0.00	68.20	1	5,915	0.02%
2022/06/21	0	0.00	2	69.55	69.10	-2	6,024	-0.03%
2022/06/20	1	68.00	3	69.00	68.30	-2	6,034	-0.03%
2022/06/17	0	0.00	1	69.90	69.90	-1	6,074	-0.02%
2022/06/16	0	0.00	2	69.60	68.80	-2	6,000	-0.03%
2022/06/10	1	69.00	0	0.00	68.70	1	6,724	0.01%
2022/06/09	0	0.00	3	69.50	69.40	-3	6,904	-0.04%
2022/06/08	0	0.00	1	69.60	69.20	-1	7,116	-0.01%
2022/06/02	0	0.00	6	69.28	68.90	-6	7,250	-0.08%
2022/05/31	0	0.00	5	68.20	69.60	-5	7,348	-0.07%
2022/05/30	0	68.50	2	68.25	68.30	-2	7,147	-0.03%
2022/05/27	0	0.00	6	67.07	67.00	-6	7,128	-0.08%
2022/05/25	0	0.00	6	65.90	65.90	-6	7,231	-0.08%
2022/05/23	2	65.00	0	0.00	65.30	2	7,278	0.03%
2022/05/19	3	64.80	0	0.00	64.70	3	7,274	0.04%
2022/05/17	4	64.75	2	64.60	64.50	2	7,177	0.03%
2022/05/16	6.1	64.42	6	64.42	64.20	0.1	7,123	0.00%
2022/05/13	28	64.82	11	65.25	64.60	17	7,048	0.24%
2022/05/12	6	67.98	0	0.00	67.70	6	6,802	0.09%
2022/05/11	2	68.90	4	68.77	68.50	-2	6,716	-0.03%
2022/05/05	1	71.00	0	0.00	70.90	1	6,821	0.01%
2022/05/04	2	70.70	0	0.00	70.50	2	6,845	0.03%
2022/05/03	0	0.00	7	70.20	70.40	-7	6,908	-0.10%
2022/04/29	4	70.00	6	70.05	70.30	-2	6,988	-0.03%
2022/04/28	7	69.26	3	69.17	69.40	4	7,031	0.06%
2022/04/27	0.2	70.00	0	0.00	69.90	0.2	6,982	0.00%
2022/04/26	1	71.40	0	0.00	71.30	1	7,134	0.01%
2022/04/25	0	70.30	0	0.00	70.50	0	7,315	0.00%
2022/04/22	1	71.20	0	0.00	72.00	1	7,200	0.01%
2022/04/19	1	70.00	0	0.00	70.00	1	6,993	0.01%
2022/04/18	0	0.00	6	70.40	70.50	-6	7,016	-0.09%
2022/04/14	0	0.00	10	71.20	71.50	-10	6,987	-0.14%
2022/04/13	0	0.00	2	71.30	71.50	-2	7,074	-0.03%
2022/04/11	6	70.88	2	71.30	70.80	4	7,046	0.06%
2022/04/08	0	0.00	6	71.20	71.60	-6	7,041	-0.09%
2022/04/07	3	70.93	0	0.00	71.10	3	7,028	0.04%
2022/04/06	6	71.43	0	0.00	71.60	6	6,920	0.09%
2022/04/01	3	71.97	0	0.00	72.50	3	6,933	0.04%
2022/03/30	1	72.70	0	0.00	72.70	1	6,873	0.01%
2022/03/29	0	0.00	1	72.90	72.80	-1	6,864	-0.01%
2022/03/24	0	0.00	6	73.25	73.60	-6	6,793	-0.09%
2022/03/23	16	72.80	25.2	72.74	73.00	-9.2	6,702	-0.14%
2022/03/22	0	0.00	3	71.97	72.80	-3	6,628	-0.05%
2022/03/21	1	72.00	5	72.16	71.90	-4	6,518	-0.06%
2022/03/18	0	0.00	6	72.58	72.80	-6	6,492	-0.09%
2022/03/17	2	72.65	14	72.42	72.90	-12	6,112	-0.20%
2022/03/16	0	0.00	2	71.85	72.10	-2	5,956	-0.03%
2022/03/15	3	70.90	2	71.10	71.60	1	5,852	0.02%
2022/03/14	5	70.80	1	71.30	71.60	4	5,755	0.07%
2022/03/11	1.2	70.38	17	70.46	70.40	-15.8	5,584	-0.28%
2022/03/10	0	0.00	3	69.40	69.60	-3	5,413	-0.06%
2022/03/09	4	68.55	1	68.50	68.90	3	5,413	0.06%
2022/03/08	0	0.00	8	68.45	68.60	-8	5,452	-0.15%
2022/03/07	5	67.96	0	0.00	67.60	5	5,354	0.09%
2022/03/04	2	69.60	2	69.70	69.70	0	5,362	0.00%
2022/03/03	1	70.10	0	0.00	70.20	1	5,392	0.02%
2022/03/01	0	0.00	14	70.26	70.30	-14	5,422	-0.26%
2022/02/25	0	0.00	1	69.00	69.10	-1	5,328	-0.02%
2022/02/24	5	68.90	0	0.00	69.00	5	5,286	0.09%
2022/02/23	0	69.60	0	0.00	69.80	0	5,235	0.00%
2022/02/22	0	0.00	1	69.40	69.60	-1	5,238	-0.02%
2022/02/21	2	69.75	0	0.00	70.10	2	5,236	0.04%
2022/02/18	2	70.05	1	70.00	70.10	1	5,306	0.02%
2022/02/17	4	70.35	1.1	70.20	70.30	2.9	5,349	0.05%
2022/02/14	2	69.45	1	70.00	69.60	1	5,494	0.02%
2022/02/11	0	70.60	1	70.50	70.60	-1	5,513	-0.02%
2022/02/10	2	70.30	1	71.20	70.80	1	5,540	0.02%
2022/02/09	1	70.10	2.3	70.27	70.80	-1.3	5,515	-0.02%
2022/02/08	1	69.60	1	69.60	69.70	0	5,456	0.00%
2022/02/07	0.1	68.86	0	0.00	69.60	0.1	5,471	0.00%
2022/01/26	1	69.10	1	70.00	69.30	0	5,489	0.00%
2022/01/25	1	69.80	0	0.00	69.90	1	5,829	0.02%
2022/01/24	2	70.25	5	70.02	70.80	-3	5,792	-0.05%
2022/01/21	0	0.00	4	70.60	70.40	-4	5,745	-0.07%
2022/01/20	0	0.00	1	70.60	70.90	-1	5,651	-0.02%
2022/01/19	4	70.60	12.1	70.91	71.00	-8.1	5,613	-0.14%
2022/01/18	0	0.00	12	70.12	70.40	-12	5,451	-0.22%
2022/01/17	0	0.00	1	69.00	69.00	-1	5,157	-0.02%
2022/01/14	0	0.00	2	69.60	69.00	-2	5,171	-0.04%
2022/01/12	0	68.80	0	0.00	69.30	0	5,218	0.00%
2022/01/11	1	68.90	14	69.06	69.10	-13	5,242	-0.25%
2022/01/07	1	68.70	5	69.16	69.10	-4	5,255	-0.08%
2022/01/05	2	69.10	8	69.00	68.90	-6	5,207	-0.12%
2022/01/04	5	68.14	1	68.10	68.30	4	5,251	0.08%
2022/01/03	0	0.00	7	69.24	68.90	-7	5,199	-0.13%
2021/12/30	2.1	69.09	0	0.00	69.10	2.1	5,216	0.04%
2021/12/29	0	0.00	3	69.37	69.30	-3	5,230	-0.06%
2021/12/28	0	0.00	1	69.30	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	5	68.80	69.00	-5	5,221	-0.10%
2021/12/24	0	0.00	6	68.70	68.70	-6	5,246	-0.11%
2021/12/23	0	0.00	5	68.48	68.70	-5	5,275	-0.09%
2021/12/21	0	0.00	22	68.45	68.70	-22	5,306	-0.41%
2021/12/17	0	0.00	2	68.20	68.20	-2	5,402	-0.04%
2021/12/16	0	0.00	3	68.00	67.90	-3	5,404	-0.06%
2021/12/14	0	0.00	2	67.35	67.50	-2	5,527	-0.04%
2021/12/13	4	67.50	0	0.00	67.40	4	5,502	0.07%
2021/12/10	0	0.00	3	68.23	67.90	-3	5,489	-0.05%
2021/12/09	0	0.00	8	67.85	68.00	-8	5,482	-0.15%
2021/12/08	0	0.00	8	67.04	67.10	-8	5,438	-0.15%
2021/12/07	0	0.00	13	66.75	66.80	-13	5,387	-0.24%
2021/12/06	1	66.20	2	66.85	66.90	-1	5,381	-0.02%
2021/12/03	1.1	66.80	0	0.00	66.40	1.1	5,382	0.02%
2021/12/02	5.1	66.46	1.4	66.36	66.40	3.7	5,331	0.07%
2021/12/01	2.4	66.92	0	0.00	66.90	2.4	5,259	0.05%
2021/11/30	2	67.00	0	0.00	66.60	2	5,250	0.04%
2021/11/29	0	0.00	5	66.88	67.00	-5	5,112	-0.10%
2021/11/26	7	67.46	1	67.40	67.30	6	5,111	0.12%
2021/11/25	1	67.70	3	68.00	67.80	-2	5,201	-0.04%
2021/11/22	10	68.50	2	68.40	68.20	8	5,195	0.15%
2021/11/19	1	68.10	0	0.00	68.10	1	5,249	0.02%
2021/11/18	1.1	68.39	9	68.27	68.30	-8	5,245	-0.15%
2021/11/16	0	68.40	0	0.00	68.40	0	5,203	0.00%
2021/11/15	4	68.35	10	68.28	68.00	-6	5,251	-0.11%
2021/11/12	13	67.10	2	67.15	67.70	11	5,276	0.21%
2021/11/11	8	67.81	12	67.88	67.90	-4	5,244	-0.08%
2021/11/10	5	68.48	0	0.00	68.40	5	5,304	0.09%
2021/11/09	0	0.00	56	68.45	69.00	-56	5,375	-1.04%
2021/11/08	5	68.20	0	0.00	68.50	5	5,461	0.09%
2021/11/05	6	68.63	0	0.00	69.00	6	5,496	0.11%
2021/11/04	0	0.00	34	69.31	69.30	-34	5,483	-0.62%
2021/11/03	1	69.70	5	69.70	69.50	-4	5,504	-0.07%
2021/11/02	35	69.39	45	69.95	69.30	-10	5,477	-0.18%
2021/11/01	2	68.10	0	0.00	68.10	2	5,329	0.04%
2021/10/28	0	0.00	7	67.80	67.90	-7	5,340	-0.13%
2021/10/27	80	67.89	0	0.00	67.70	80	5,372	1.49%
2021/10/26	2	67.60	0	0.00	67.90	2	5,448	0.04%
2021/10/25	3	67.13	1	67.20	67.10	2	5,456	0.04%
2021/10/22	5	67.24	4	67.40	67.40	1	5,540	0.02%
2021/10/21	0	0.00	2	67.60	67.40	-2	5,629	-0.04%
2021/10/20	0	0.00	2	68.10	67.80	-2	5,599	-0.04%
2021/10/19	0	0.00	2	68.10	67.90	-2	5,613	-0.04%
2021/10/18	4	67.80	1	67.90	67.80	3	5,644	0.05%
2021/10/15	0	0.00	2	67.50	67.70	-2	5,681	-0.04%
2021/10/14	1	67.70	1	67.80	67.40	0	5,724	0.00%
2021/10/13	1	67.80	1	67.80	67.80	0	5,744	0.00%
2021/10/12	2	67.70	6.5	67.43	67.70	-4.5	5,787	-0.08%
2021/10/08	2	66.95	0	0.00	66.80	2	5,786	0.03%
2021/10/07	1	66.80	8.3	66.97	66.80	-7.3	5,886	-0.12%
2021/10/06	8	66.18	3	66.13	66.50	5	6,001	0.08%
2021/10/05	4	65.95	8	66.13	66.40	-4	6,142	-0.07%
2021/10/04	0	0.00	2	66.70	66.10	-2	6,293	-0.03%
2021/10/01	2	66.00	2	66.00	66.00	0	6,320	0.00%
2021/09/30	1	65.80	3.5	66.74	67.00	-2.5	6,337	-0.04%
2021/09/29	3	65.60	5	65.78	65.80	-2	6,376	-0.03%
2021/09/28	6	66.58	53	66.80	66.50	-47	6,517	-0.72%
2021/09/27	3	67.50	2.2	67.26	67.20	0.8	6,647	0.01%
2021/09/24	10.3	67.35	5.3	67.22	67.10	5	6,925	0.07%
2021/09/23	50	66.00	0	0.00	66.10	50	7,370	0.68%
2021/09/22	3	64.50	6	65.07	65.60	-3	7,624	-0.04%
2021/09/17	2	65.20	2	65.30	64.70	0	7,717	0.00%
2021/09/16	2	64.70	2	65.20	64.90	0	7,809	0.00%
2021/09/15	0	0.00	1	64.80	64.60	-1	7,936	-0.01%
2021/09/14	4	64.70	2	65.20	64.50	2	8,037	0.02%
2021/09/13	0	0.00	4	64.80	65.20	-4	8,176	-0.05%
2021/09/10	1	64.50	0	0.00	65.00	1	8,303	0.01%
2021/09/09	4	64.05	1	63.90	64.20	3	8,495	0.04%
2021/09/08	3	64.43	2	64.35	64.40	1	8,506	0.01%
2021/09/06	1	65.20	2	65.30	65.30	-1	8,622	-0.01%
2021/09/03	0	0.00	3	65.00	65.30	-3	8,711	-0.03%
2021/09/02	2	64.75	2	64.80	64.50	0	8,730	0.00%
2021/09/01	1	64.90	1	65.10	64.90	0	8,760	0.00%
2021/08/31	4	64.55	3	65.00	64.80	1	8,750	0.01%
2021/08/30	6	64.48	0	0.00	64.60	6	8,683	0.07%
2021/08/26	2	64.60	2	64.60	64.60	0	8,732	0.00%
2021/08/25	9.4	64.45	5	64.44	64.30	4.4	8,778	0.05%
2021/08/24	2	64.85	0	0.00	64.90	2	8,764	0.02%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	0	0.00	1	64.20	64.20	-1	8,974	-0.01%
2021/08/19	7.1	64.23	0	0.00	64.50	7.1	9,122	0.08%
2021/08/18	3	63.73	0	0.00	64.10	3	9,144	0.03%
2021/08/17	11	64.14	3	64.30	64.50	8	9,221	0.09%
2021/08/16	4.3	64.80	18	64.79	64.50	-13.7	9,212	-0.15%
2021/08/13	7.1	66.00	21	66.19	65.70	-13.9	9,230	-0.15%
2021/08/12	29	67.14	1	67.00	66.60	28	9,300	0.30%
2021/08/11	10	67.81	3	67.77	67.80	7	9,333	0.07%
2021/08/10	6	67.20	7	67.73	68.00	-1	9,357	-0.01%
2021/08/09	6	67.53	0	0.00	67.50	6	9,527	0.06%
2021/08/06	0	0.00	1	68.40	68.30	-1	9,564	-0.01%
2021/08/05	7	68.37	51	68.50	68.80	-44	9,788	-0.45%
2021/08/04	3.1	66.85	10	66.92	67.20	-6.9	10,213	-0.07%
2021/08/03	5	66.88	1	66.80	67.10	4	10,434	0.04%
2021/08/02	24	66.89	1	67.30	67.10	23	10,492	0.22%
2021/07/30	1	67.00	20	67.10	67.30	-19	10,571	-0.18%
2021/07/29	9	67.34	4	67.58	67.60	5	10,767	0.05%
2021/07/28	6	67.42	1	67.40	67.80	5	10,891	0.05%
2021/07/27	3	67.70	15	67.77	68.00	-12	11,112	-0.11%
2021/07/26	4	66.88	2	66.80	66.90	2	11,257	0.02%
2021/07/23	7.1	66.90	0	0.00	66.80	7.1	11,392	0.06%
2021/07/22	16	67.09	10	67.44	67.10	6	11,465	0.05%
2021/07/21	18	67.14	0	0.00	67.20	18	11,550	0.16%
2021/07/20	5	67.20	0	0.00	67.20	5	11,656	0.04%
2021/07/16	0	0.00	2.8	67.96	68.00	-2.8	12,296	-0.02%
2021/07/15	1	67.80	4	67.93	67.90	-3	12,418	-0.02%
2021/07/14	1	67.50	0	0.00	67.80	1	12,453	0.01%
2021/07/13	2	67.80	3.5	68.03	68.00	-1.5	12,488	-0.01%
2021/07/12	20.5	66.91	0	0.00	66.90	20.5	12,472	0.16%
2021/07/09	8.2	67.64	5	67.40	67.60	3.2	12,388	0.03%
2021/07/08	9	68.11	0	0.00	68.10	9	12,472	0.07%
2021/07/07	6	68.00	0	0.00	68.30	6	12,569	0.05%
2021/07/06	8	68.30	1	68.60	68.30	7	12,718	0.06%
2021/07/05	9	68.18	1	67.90	68.70	8	12,813	0.06%
2021/07/02	23	67.93	0	0.00	68.00	23	12,858	0.18%
2021/07/01	25.4	68.53	1	68.80	68.30	24.4	12,921	0.19%
2021/06/30	29.3	69.03	1.6	69.08	68.80	27.7	12,878	0.22%
2021/06/29	7.6	73.74	8	73.64	73.70	-0.4	12,478	0.00%
2021/06/28	28	74.13	13	74.05	74.00	15	12,325	0.12%
2021/06/25	4	74.58	7	74.63	74.50	-3	12,356	-0.02%
2021/06/24	0	0.00	6	74.88	74.50	-6	12,490	-0.05%
2021/06/23	7	74.56	15	74.53	74.60	-8	13,119	-0.06%
2021/06/22	24	74.53	84	74.70	74.30	-60	13,325	-0.45%
2021/06/21	2	73.70	1	74.00	74.40	1	13,359	0.01%
2021/06/18	8	74.64	20	74.52	74.70	-12	13,457	-0.09%
2021/06/16	2	73.50	16	73.74	73.80	-14	13,793	-0.10%
2021/06/15	2	72.20	0	0.00	73.00	2	14,090	0.01%
2021/06/11	7	72.61	3	72.80	72.30	4	14,259	0.03%
2021/06/10	1	73.00	0	0.00	73.00	1	14,363	0.01%
2021/06/09	3	72.77	0	0.00	72.70	3	14,498	0.02%
2021/06/08	1	72.90	1	73.30	73.50	0	14,816	0.00%
2021/06/07	3	72.70	0	0.00	72.90	3	15,404	0.02%
2021/06/04	0	0.00	1	73.20	73.40	-1	15,470	-0.01%
2021/06/03	1	73.70	0	0.00	73.50	1	15,584	0.01%
2021/06/02	0	0.00	1	74.10	73.60	-1	15,739	-0.01%
2021/06/01	0	0.00	3	73.67	73.80	-3	15,892	-0.02%
2021/05/31	0.4	73.30	8	73.18	73.50	-7.6	15,999	-0.05%
2021/05/28	2	73.15	1	73.30	73.20	1	16,099	0.01%
2021/05/27	2	73.10	1	73.00	73.20	1	16,226	0.01%
2021/05/26	2	73.10	30	73.20	73.30	-28	16,505	-0.17%
2021/05/25	3	72.67	9	73.04	72.90	-6	16,687	-0.04%
2021/05/24	6	72.80	8	72.75	72.70	-2	16,815	-0.01%
2021/05/21	2	72.40	2	72.70	72.50	0	16,964	0.00%
2021/05/20	4	72.10	4	72.20	72.10	0	17,089	0.00%
2021/05/19	3	71.37	4	71.38	71.50	-1	17,153	-0.01%
2021/05/18	1	70.20	5	69.80	70.20	-4	17,358	-0.02%
2021/05/17	9.1	68.18	2	68.55	68.40	7.1	17,964	0.04%
2021/05/14	4	70.48	6	70.55	70.60	-2	17,941	-0.01%
2021/05/13	13	70.23	7	70.54	70.10	6	18,054	0.03%
2021/05/12	17.1	70.68	35	70.89	71.10	-18	17,959	-0.10%
2021/05/11	9.1	69.54	12.1	69.38	69.30	-3	17,558	-0.02%
2021/05/10	21	70.70	4	70.70	70.60	17	17,580	0.10%
2021/05/07	7	70.80	9	70.96	71.10	-2	18,197	-0.01%
2021/05/06	12.1	69.96	8	70.19	69.70	4.1	19,274	0.02%
2021/05/05	2.1	71.45	4	71.23	70.80	-2	19,804	-0.01%
2021/05/04	19	71.43	14	71.23	71.50	5	20,037	0.02%
2021/05/03	36.1	72.46	2	73.30	72.20	34.1	20,055	0.17%
2021/04/29	5.2	74.18	6.2	73.99	73.60	-1	20,347	0.00%
2021/04/28	3	73.50	3	73.80	73.60	0	20,672	0.00%
2021/04/27	24.2	73.19	6	73.20	73.30	18.2	21,355	0.09%
2021/04/26	27.4	73.64	10.3	73.56	73.60	17.1	21,679	0.08%
2021/04/23	21	73.92	19	74.04	73.90	2	22,419	0.01%
2021/04/22	26	74.84	18	74.91	74.10	8	24,604	0.03%
2021/04/21	6	73.85	18	73.85	74.30	-12	25,484	-0.05%
2021/04/20	19	73.53	7	73.80	74.00	12	26,144	0.05%
2021/04/19	11.2	73.71	2.5	73.80	73.80	8.7	26,288	0.03%
2021/04/16	6	73.35	3	73.40	73.50	3	26,368	0.01%
2021/04/15	5	72.96	0	0.00	73.00	5	26,429	0.02%
2021/04/14	11	72.62	19	73.17	73.20	-8	26,434	-0.03%
2021/04/13	8	72.68	9	73.14	72.50	-1	26,365	0.00%
2021/04/12	7.1	72.67	8	72.68	72.70	-1	26,479	0.00%
2021/04/09	17	73.54	8	73.35	73.30	9	26,461	0.03%
2021/04/08	15	73.47	36.5	73.58	73.60	-21.5	26,327	-0.08%
2021/04/07	12.2	72.69	13	72.60	72.80	-0.9	26,181	0.00%
2021/04/06	43.2	73.34	3	73.07	73.00	40.2	26,030	0.15%
2021/04/01	6	73.55	1	74.50	73.50	5	25,829	0.02%
2021/03/31	9	74.09	6	74.07	74.10	3	25,726	0.01%
2021/03/30	5	73.62	3	73.60	73.70	2	25,623	0.01%
2021/03/29	49.2	73.72	23	73.79	73.60	26.2	25,510	0.10%
2021/03/26	58.1	73.91	17	73.90	73.80	41.1	25,357	0.16%
2021/03/25	24	75.00	17	75.24	75.70	7	24,820	0.03%
2021/03/24	7	74.01	14	74.51	74.20	-7	24,692	-0.03%
2021/03/23	15	73.60	38	73.58	74.00	-23	24,594	-0.09%
2021/03/22	13	73.98	5	74.10	74.00	8	24,491	0.03%
2021/03/19	43.1	74.23	2.5	74.72	75.00	40.6	24,545	0.17%
2021/03/18	14.1	74.42	15.6	74.18	74.30	-1.5	24,358	-0.01%
2021/03/17	15	72.37	4	72.50	72.30	11	24,366	0.05%
2021/03/16	9	71.74	1	71.70	71.50	8	24,370	0.03%
2021/03/15	14.1	71.10	44	71.33	71.50	-29.9	24,405	-0.12%
2021/03/12	25.1	71.10	3	71.43	71.40	22.1	24,426	0.09%
2021/03/11	40.1	71.52	44	71.73	72.00	-3.9	24,483	-0.02%
2021/03/10	7	73.90	34	74.21	73.90	-27	23,998	-0.11%
2021/03/09	5.1	73.12	0	0.00	72.80	5.1	23,975	0.02%
2021/03/08	9.2	73.73	1	74.40	73.20	8.2	23,979	0.03%
2021/03/05	13	73.61	7	73.93	73.50	6	23,936	0.03%
2021/03/04	35.1	74.56	4.7	74.54	74.30	30.4	23,982	0.13%
2021/03/03	4	74.98	25	74.97	75.50	-21	23,918	-0.09%
2021/03/02	31.3	74.22	110	74.51	73.90	-78.7	23,861	-0.33%	大賣/
2021/02/26	84.1	75.16	3	74.50	74.60	81.1	23,754	0.34%
2021/02/25	38	76.17	2	76.10	75.90	36	23,456	0.15%
2021/02/24	33	76.16	4	76.05	76.00	29	23,325	0.12%
2021/02/23	10	75.09	3	75.13	75.10	7	23,270	0.03%
2021/02/22	102.4	76.07	1	76.10	75.80	101.4	23,118	0.44%	大買/鉅額交易
2021/02/19	37	75.98	15	76.10	76.10	22	22,985	0.10%
2021/02/18	11.1	75.16	9.1	75.91	75.40	2	22,853	0.01%
2021/02/17	42.5	75.57	12.1	75.40	75.20	30.4	22,678	0.13%
2021/02/05	12	78.63	21	78.70	78.40	-9	22,274	-0.04%
2021/02/04	8.1	78.50	6	78.83	78.90	2.1	22,157	0.01%
2021/02/03	22	78.30	14.1	78.39	78.20	7.9	22,161	0.04%
2021/02/02	6.2	78.27	39	78.42	78.10	-32.9	22,341	-0.15%
2021/02/01	55	77.99	20	77.94	78.00	35	22,368	0.16%
2021/01/29	41	81.47	27	81.29	78.40	14	22,106	0.06%
2021/01/28	42	81.45	49.5	81.99	81.50	-7.5	21,406	-0.04%
2021/01/27	6	81.12	67	81.06	81.10	-61	20,213	-0.30%
2021/01/26	49	78.22	7	79.01	77.70	42	19,412	0.22%
2021/01/25	12.3	77.17	9	77.58	78.00	3.3	19,027	0.02%
2021/01/22	30.3	76.97	30	76.52	77.60	0.3	18,789	0.00%
2021/01/21	3.1	77.19	6	77.45	77.00	-2.9	18,280	-0.02%
2021/01/20	26.3	77.26	118	77.78	76.00	-91.7	17,816	-0.51%	大賣/
2021/01/19	16	79.09	28	79.01	79.00	-12	17,029	-0.07%
2021/01/18	45	78.47	54	78.87	79.00	-9	16,570	-0.05%
2021/01/15	78.1	81.50	51	81.72	80.40	27.1	15,678	0.17%
2021/01/14	21	76.51	89.5	76.01	77.90	-68.5	13,423	-0.51%
2021/01/13	34	70.26	75	70.27	70.90	-41	12,034	-0.34%
2021/01/12	2	66.90	5	67.00	67.50	-3	11,175	-0.03%
2021/01/11	24	66.71	4	67.05	67.30	20	10,964	0.18%
2021/01/08	0	0.00	4	67.15	67.40	-4	10,765	-0.04%
2021/01/07	2	66.75	0	0.00	66.80	2	10,613	0.02%
2021/01/06	31	66.99	0	0.00	66.70	31	10,633	0.29%
2021/01/05	17	66.96	2	67.00	66.80	15	10,501	0.14%
2021/01/04	5	68.20	1	68.00	68.00	4	10,269	0.04%
2020/12/31	1.2	67.37	1	67.20	67.30	0.2	10,070	0.00%
2020/12/30	11	67.05	1	67.10	67.50	10	10,034	0.10%
2020/12/29	1	67.10	3	67.10	67.10	-2	9,957	-0.02%
2020/12/28	1	68.00	4	68.15	68.00	-3	9,906	-0.03%
2020/12/25	2	67.40	1	68.20	67.80	1	9,956	0.01%
2020/12/24	81	66.80	8	66.90	66.80	73	9,924	0.74%
2020/12/23	0.1	66.50	0	0.00	66.80	0.1	9,889	0.00%
2020/12/22	5	67.00	2	66.45	66.20	3	9,905	0.03%
2020/12/21	6	65.70	7	65.99	66.20	-1	9,896	-0.01%
2020/12/18	29	66.94	1	68.00	66.70	28	9,762	0.29%
2020/12/17	2	67.90	0	0.00	67.90	2	9,618	0.02%
2020/12/16	8	68.05	6	67.95	68.50	2	9,602	0.02%
2020/12/15	8	67.96	43	68.36	67.30	-35	9,669	-0.36%
2020/12/14	6	70.15	2	70.00	69.60	4	9,443	0.04%
2020/12/11	17.2	69.95	93	70.05	69.90	-75.9	9,331	-0.81%
2020/12/10	8	69.09	13	68.97	69.40	-5	8,938	-0.06%
2020/12/09	0.2	69.40	4	69.13	69.40	-3.9	8,781	-0.04%
2020/12/08	8	68.63	9	68.58	68.40	-1	8,606	-0.01%
2020/12/07	5	68.48	20	68.20	68.80	-15	8,455	-0.18%
2020/12/04	41	66.60	1	66.40	66.60	40	8,094	0.49%
2020/12/03	4	66.15	0	0.00	66.10	4	8,018	0.05%
2020/12/02	8	66.23	5	66.26	66.40	3	7,971	0.04%
2020/12/01	10	65.09	0	0.00	65.50	10	7,857	0.13%
2020/11/30	17	65.95	8	66.75	65.30	9	7,741	0.12%
2020/11/27	4	66.65	4	66.60	66.50	0	7,551	0.00%
2020/11/26	2	66.00	7	66.16	66.50	-5	7,521	-0.07%
2020/11/25	15	65.85	5	65.80	65.90	10	7,510	0.13%
2020/11/24	18	65.97	24	66.24	66.20	-6	7,477	-0.08%
2020/11/23	9	66.07	70	65.64	65.90	-61	7,358	-0.83%
2020/11/20	7	65.74	7	65.99	65.60	0	7,246	0.00%
2020/11/19	51	65.15	12	65.23	65.00	39	7,129	0.55%
2020/11/18	1	65.00	1	65.00	65.30	0	7,205	0.00%
2020/11/17	0	0.00	4.6	64.83	65.00	-4.6	7,243	-0.06%
2020/11/16	98	64.94	12	64.93	65.00	86	7,368	1.17%
2020/11/13	46	63.42	46	63.89	64.10	0	7,365	0.00%
2020/11/12	8	62.20	7	62.30	62.30	1	7,281	0.01%
2020/11/11	8	61.75	8	60.99	62.50	0	7,841	0.00%
2020/11/10	14	60.31	18	60.39	60.30	-4	8,501	-0.05%
2020/11/09	15	60.96	0	0.00	60.90	15	8,160	0.18%
2020/11/06	1	62.30	1	62.50	62.20	0	7,951	0.00%
2020/11/05	1	62.70	1	62.50	62.30	0	8,012	0.00%
2020/11/04	0	0.00	2	62.40	62.30	-2	8,066	-0.02%
2020/11/02	3	61.70	0	0.00	62.20	3	8,331	0.04%
2020/10/30	3	61.53	0	0.00	61.50	3	8,537	0.04%
2020/10/29	2.3	62.02	3	62.10	61.90	-0.8	8,543	-0.01%
2020/10/28	0.2	62.70	2	62.65	62.30	-1.8	8,639	-0.02%
2020/10/27	1	61.90	0	0.00	62.50	1	8,706	0.01%
2020/10/23	12	62.38	0	0.00	62.40	12	8,830	0.14%
2020/10/22	5	62.30	0	0.00	62.30	5	8,865	0.06%
2020/10/21	1	62.80	2	63.80	62.80	-1	8,820	-0.01%
2020/10/20	3	63.23	0	0.00	63.50	3	8,922	0.03%
2020/10/19	1	63.20	1	64.00	63.50	0	8,992	0.00%
2020/10/14	4	64.63	2	64.50	63.70	2	9,365	0.02%
2020/10/13	4	63.80	3	64.10	64.20	1	9,314	0.01%
2020/10/12	5	63.90	2	63.90	64.10	3	9,380	0.03%
2020/10/08	0	0.00	2	63.90	64.00	-2	9,392	-0.02%
2020/10/07	1	63.30	1	63.60	63.40	0	9,439	0.00%
2020/10/06	0	0.00	1.2	63.88	63.80	-1.2	9,513	-0.01%
2020/10/05	1	63.30	2	63.30	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	6	63.53	63.80	-6	9,703	-0.06%
2020/09/29	5	62.80	1	62.80	62.90	4	9,763	0.04%
2020/09/28	1	62.30	0	0.00	62.20	1	9,840	0.01%
2020/09/25	4	61.38	1	61.30	61.30	3	9,978	0.03%
2020/09/24	13	61.87	0	0.00	61.50	13	10,068	0.13%
2020/09/23	5	62.98	0	0.00	63.00	5	10,071	0.05%
2020/09/22	7	63.59	0	0.00	63.20	7	10,826	0.06%
2020/09/21	2	64.35	2	64.50	64.20	0	11,198	0.00%
2020/09/18	7	64.77	16	64.72	65.60	-9	11,465	-0.08%
2020/09/17	16	64.15	1.3	64.25	63.90	14.7	11,566	0.13%
2020/09/16	2	64.25	1	64.40	64.00	1	11,769	0.01%
2020/09/15	2	64.00	2	64.10	63.90	0	11,987	0.00%
2020/09/11	17	63.12	1	63.20	62.80	16	12,060	0.13%
2020/09/09	14	62.56	0	0.00	63.20	14	12,278	0.11%
2020/09/08	6	63.40	0	0.00	63.10	6	12,530	0.05%
2020/09/07	22	63.06	0	0.00	62.90	22	12,889	0.17%
2020/09/04	1	62.60	8	62.80	63.60	-7	12,959	-0.05%
2020/09/03	4	63.70	3	63.90	63.70	1	13,012	0.01%
2020/09/02	0	0.00	6	63.83	63.70	-6	13,103	-0.05%
2020/09/01	16	63.33	8	63.33	63.50	8	13,101	0.06%
2020/08/31	3	62.87	0	0.00	62.50	3	13,183	0.02%
2020/08/28	11	62.92	0	0.00	62.90	11	13,242	0.08%
2020/08/27	2	63.80	0	0.00	63.90	2	13,210	0.02%
2020/08/26	9	63.40	0	0.00	63.60	9	13,311	0.07%
2020/08/25	12	64.12	4	63.93	63.80	8	13,476	0.06%
2020/08/24	5	63.36	0	0.00	63.30	5	13,484	0.04%
2020/08/21	1	64.30	2	65.30	64.40	-1	13,382	-0.01%
2020/08/20	4	65.13	16	64.95	64.00	-12	13,352	-0.09%
2020/08/19	4	66.98	15	66.62	66.60	-11	13,179	-0.08%
2020/08/18	1	69.80	24	68.53	67.70	-23	13,092	-0.18%
2020/08/17	10	69.20	18	69.08	69.10	-8	13,050	-0.06%
2020/08/14	17	66.35	51	66.80	66.70	-34	12,536	-0.27%
2020/08/12	0	0.00	2	62.00	62.10	-2	11,973	-0.02%
2020/08/11	2	62.45	10	62.23	62.00	-8	12,059	-0.07%
2020/08/10	4	63.40	0	0.00	63.60	4	12,418	0.03%
2020/08/07	1	63.40	2	63.75	63.60	-1	12,421	-0.01%
2020/08/06	0	0.00	2	64.00	64.00	-2	12,425	-0.02%
2020/08/05	13	64.17	0	0.00	63.40	13	12,453	0.10%
2020/08/04	5	63.00	6	63.85	63.80	-1	12,389	-0.01%
2020/08/03	10	61.80	3	62.20	62.10	7	12,256	0.06%
2020/07/31	0	0.00	2	61.60	61.70	-2	12,209	-0.02%
2020/07/30	22	60.63	0	0.00	61.30	22	12,140	0.18%
2020/07/29	11	60.29	0	0.00	60.10	11	12,083	0.09%
2020/07/28	16	61.50	0	0.00	60.60	16	12,092	0.13%
2020/07/27	0	0.00	1.4	60.43	60.40	-1.4	12,154	-0.01%
2020/07/24	19	62.12	4	61.28	61.20	15	12,241	0.12%
2020/07/23	1	62.50	2	62.55	62.20	-1	12,237	-0.01%
2020/07/22	1	62.10	2	62.00	61.90	-1	12,201	-0.01%
2020/07/21	8	61.21	10	61.40	61.20	-2	12,219	-0.02%
2020/07/20	11	61.88	26	62.11	61.50	-15	12,115	-0.12%
2020/07/17	1	64.00	0	0.00	64.00	1	11,970	0.01%
2020/07/16	10	64.37	0	0.00	64.10	10	12,076	0.08%
2020/07/15	11	63.99	1	64.10	63.90	10	12,107	0.08%
2020/07/14	2	65.05	2	64.90	64.70	0	12,193	0.00%
2020/07/13	21	64.70	0	0.00	64.80	21	12,260	0.17%
2020/07/10	3	64.03	14	64.19	63.70	-11	12,339	-0.09%
2020/07/09	6	64.88	1	64.90	64.80	5	12,411	0.04%
2020/07/07	5	65.60	1	66.10	65.60	4	12,272	0.03%
2020/07/06	0	0.00	1.2	66.50	66.50	-1.2	12,140	-0.01%
2020/07/03	0	0.00	5	66.10	66.10	-5	12,122	-0.04%
2020/07/02	0	0.00	5	65.08	65.30	-5	12,087	-0.04%
2020/07/01	2	64.50	11	64.50	64.50	-9	12,103	-0.07%
2020/06/30	35	64.27	0	0.00	64.00	35	12,039	0.29%
2020/06/29	4	69.83	3.2	70.05	69.80	0.8	11,418	0.01%
2020/06/24	2	70.35	9	70.30	70.10	-7	11,148	-0.06%
2020/06/23	15	70.46	2	70.35	70.00	13	11,187	0.12%
2020/06/22	10	69.90	61	69.87	70.10	-51	10,980	-0.46%
2020/06/19	1	68.40	0	0.00	68.80	1	10,829	0.01%
2020/06/18	1	68.80	0	0.00	68.90	1	10,687	0.01%
2020/06/17	1	68.40	0	0.00	68.60	1	10,682	0.01%
2020/06/16	13	68.60	2	68.90	68.60	11	10,759	0.10%
2020/06/15	2	68.55	1	68.70	67.80	1	10,819	0.01%
2020/06/12	10	68.42	15	68.57	69.10	-5	10,733	-0.05%
2020/06/11	24	68.64	12	69.37	67.80	12	10,583	0.11%
2020/06/10	0	0.00	11	66.89	67.00	-11	10,270	-0.11%
2020/06/09	11	66.11	0	66.00	66.00	11	10,382	0.11%
2020/06/08	1	66.80	0	0.00	66.80	1	10,395	0.01%
2020/06/05	2	66.30	0	0.00	66.30	2	10,372	0.02%
2020/06/04	5	66.44	2	66.60	66.40	3	10,458	0.03%
2020/06/03	0	0.00	12.1	66.31	66.10	-12.1	10,478	-0.12%
2020/06/02	0	0.00	3	64.97	65.10	-3	10,380	-0.03%
2020/06/01	6	64.37	2	64.60	64.20	4	10,357	0.04%
2020/05/29	1	62.60	5	62.88	64.50	-4	10,339	-0.04%
2020/05/28	5	61.76	0	0.00	61.50	5	10,282	0.05%
2020/05/26	1	62.00	0	0.00	62.00	1	10,471	0.01%
2020/05/25	0	0.00	1	61.50	61.50	-1	10,386	-0.01%
2020/05/22	2	60.60	1	60.70	60.70	1	10,385	0.01%
2020/05/21	31	61.08	0	0.00	60.60	31	10,324	0.30%
2020/05/20	4	61.13	0	0.00	61.00	4	10,203	0.04%
2020/05/19	6	61.38	0	0.00	61.10	6	10,136	0.06%
2020/05/18	1	62.80	1	62.40	63.00	0	9,912	0.00%
2020/05/15	9	63.04	13	62.72	62.60	-4	9,872	-0.04%
2020/05/14	5	66.40	0	0.00	66.00	5	9,435	0.05%
2020/05/12	1	65.90	0	0.00	66.00	1	9,318	0.01%
2020/05/11	2	67.00	4	66.83	66.90	-2	9,223	-0.02%
2020/05/08	0	0.00	11	66.29	66.30	-11	9,157	-0.12%
2020/05/07	0	0.00	2	65.60	65.30	-2	9,155	-0.02%
2020/05/06	3	64.87	1	65.40	65.00	2	9,143	0.02%
2020/05/05	0	0.00	1	65.40	65.30	-1	9,168	-0.01%
2020/05/04	6	65.12	1	65.20	64.90	5	9,171	0.05%
2020/04/30	0	0.00	1	65.90	66.10	-1	9,167	-0.01%
2020/04/29	1	66.40	1	66.30	65.50	0	9,145	0.00%
2020/04/28	0	0.00	2	65.90	65.90	-2	9,085	-0.02%
2020/04/27	1	65.90	5	65.84	65.40	-4	9,228	-0.04%
2020/04/24	1	64.70	5.2	64.68	64.70	-4.2	9,151	-0.05%
2020/04/22	0	0.00	1	63.10	63.10	-1	8,999	-0.01%
2020/04/21	13	64.38	0	0.00	63.20	13	8,908	0.15%
2020/04/20	1	65.00	3	65.00	64.40	-2	8,809	-0.02%
2020/04/17	18.6	65.75	0.1	65.10	65.10	18.5	8,824	0.21%
2020/04/16	1	64.50	0	0.00	65.00	1	8,673	0.01%
2020/04/15	1	64.80	1	64.90	64.80	0	8,597	0.00%
2020/04/14	0	0.00	1	63.30	63.70	-1	8,529	-0.01%
2020/04/13	3	61.93	0	0.00	62.00	3	8,480	0.04%
2020/04/10	0	0.00	1	61.70	62.00	-1	8,483	-0.01%
2020/04/09	1	63.40	1	61.70	61.80	0	8,497	0.00%
2020/04/08	0	0.00	2	62.45	62.50	-2	8,461	-0.02%
2020/04/07	1	62.80	3.1	62.51	61.80	-2.1	8,374	-0.03%
2020/04/06	3	60.93	7	61.01	61.60	-4	8,244	-0.05%
2020/04/01	2	58.40	0	0.00	58.40	2	8,028	0.02%
2020/03/30	4	59.40	1.1	58.57	59.30	2.9	7,705	0.04%
2020/03/27	12	60.58	12	60.60	60.10	0	7,575	0.00%
2020/03/26	2	54.35	1	56.00	55.10	1	7,245	0.01%
2020/03/25	1	55.20	3	54.87	54.90	-2	7,265	-0.03%
2020/03/24	0	0.00	1	52.20	51.90	-1	7,242	-0.01%
2020/03/23	5	49.38	0	0.00	48.20	5	7,341	0.07%
2020/03/20	1.4	51.80	10	52.00	51.80	-8.6	7,335	-0.12%
2020/03/19	1	49.00	1	49.40	48.10	0	7,245	0.00%
2020/03/18	1	50.30	0	0.00	50.30	1	7,137	0.01%
2020/03/17	3.1	50.84	5	51.06	50.70	-1.9	7,143	-0.03%
2020/03/16	5	54.02	0	0.00	52.60	5	7,083	0.07%
2020/03/13	2	52.90	10	53.17	55.30	-8	7,017	-0.11%
2020/03/12	3.1	57.94	3	58.07	56.80	0.1	6,839	0.00%
2020/03/11	9	60.38	0	0.00	59.40	9	6,756	0.13%
2020/03/10	7	60.47	0	0.00	60.30	7	6,727	0.10%
2020/03/09	2	60.10	1	61.50	61.30	1	6,612	0.02%
2020/03/06	3	61.37	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	0.00	4	62.75	62.90	-4	6,605	-0.06%
2020/03/04	0	0.00	8	61.95	61.60	-8	6,685	-0.12%
2020/03/03	4	61.53	0	0.00	61.00	4	6,584	0.06%
2020/03/02	42.1	60.50	0	0.00	60.30	42.1	6,503	0.65%
2020/02/27	6	63.13	1	63.00	62.70	5	6,430	0.08%
2020/02/25	0	0.00	1	64.00	64.70	-1	6,416	-0.02%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/19	1	66.60	2	66.55	66.70	-1	6,893	-0.01%
2020/02/18	2	65.05	1	64.80	66.00	1	6,983	0.01%
2020/02/14	0	65.90	1	65.90	66.20	-1	7,735	-0.01%
2020/02/13	2	65.80	3	65.90	65.40	-1	8,226	-0.01%
2020/02/12	8	65.68	5	65.00	65.30	3	8,661	0.03%
2020/02/11	0	0.00	2	65.10	65.50	-2	9,655	-0.02%
2020/02/10	2	64.30	2	64.30	64.70	0	9,654	0.00%
2020/02/06	0	0.00	5	65.76	66.60	-5	9,648	-0.05%
2020/02/03	2.1	61.50	0	0.00	63.90	2.1	9,818	0.02%
2020/01/31	0	0.00	17	63.91	63.60	-17	9,843	-0.17%
2020/01/30	2	63.35	9	63.18	62.80	-7	9,970	-0.07%
2020/01/20	10	68.18	3	68.00	68.00	7	9,796	0.07%
2020/01/17	1	67.70	0	0.00	67.90	1	9,809	0.01%
2020/01/16	3	67.90	0	0.00	68.00	3	9,812	0.03%
2020/01/15	1	68.80	1	68.20	68.20	0	9,888	0.00%
2020/01/14	4	68.80	6	69.07	69.10	-2	9,932	-0.02%
2020/01/13	2	69.20	4	68.48	69.20	-2	9,978	-0.02%
2020/01/10	12	67.00	0	0.00	67.00	12	10,257	0.12%
2020/01/09	3	67.67	0.2	67.40	67.40	2.8	10,402	0.03%
2020/01/08	3	67.43	1	67.80	67.70	2	10,386	0.02%
2020/01/06	4	67.13	2	67.00	66.80	2	10,281	0.02%
2020/01/02	3	68.20	2	68.75	68.60	1	10,267	0.01%
2019/12/31	0.1	68.40	2	68.60	68.40	-1.9	10,309	-0.02%
2019/12/30	1	69.10	1	69.10	68.80	0	10,280	0.00%
2019/12/27	0	0.00	2	69.60	69.40	-2	10,289	-0.02%
2019/12/26	1	69.10	0	0.00	69.20	1	10,324	0.01%
2019/12/25	2	69.00	1	69.80	69.30	1	10,395	0.01%
2019/12/24	1	69.40	1	70.30	69.20	0	10,415	0.00%
2019/12/23	3	70.20	0	0.00	69.80	3	10,403	0.03%
2019/12/20	2	70.10	1	70.10	70.10	1	10,393	0.01%
2019/12/19	4	70.33	11	69.86	70.20	-7	10,340	-0.07%
2019/12/18	65	71.17	30	71.00	71.10	35	10,264	0.34%
2019/12/17	1	69.80	7	69.63	69.80	-6	10,110	-0.06%
2019/12/16	13	69.40	4	69.23	68.70	9	10,061	0.09%
2019/12/13	0	0.00	3	68.80	68.80	-3	10,081	-0.03%
2019/12/12	0	0.00	2	69.70	69.00	-2	10,022	-0.02%
2019/12/11	0	0.00	3	68.30	68.70	-3	9,921	-0.03%
2019/12/10	1	68.60	1	68.60	68.90	0	9,860	0.00%
2019/12/09	0	0.00	5.2	68.69	68.40	-5.2	9,870	-0.05%
2019/12/06	8	69.33	0	0.00	69.00	8	9,834	0.08%
2019/12/05	4	69.23	1	69.30	68.80	3	9,812	0.03%
2019/12/04	0	0.00	3	68.60	69.00	-3	9,768	-0.03%
2019/12/03	0.2	69.10	5	68.80	69.10	-4.8	9,735	-0.05%
2019/12/02	0	0.00	6	67.00	67.50	-6	9,595	-0.06%
2019/11/29	5.2	67.96	2	67.80	68.00	3.2	9,533	0.03%
2019/11/28	1	69.60	0	0.00	69.50	1	9,419	0.01%
2019/11/27	2	69.95	2	69.70	69.70	0	9,548	0.00%
2019/11/26	1	70.30	4	70.25	70.20	-3	9,489	-0.03%
2019/11/25	2	69.85	0	0.00	69.90	2	9,335	0.02%
2019/11/22	0	0.00	3	71.03	70.80	-3	9,321	-0.03%
2019/11/21	1	71.30	4	71.13	71.30	-3	9,256	-0.03%
2019/11/20	1	71.40	59	70.95	71.00	-58	9,097	-0.64%
2019/11/19	9	70.44	2	70.60	70.70	7	8,977	0.08%
2019/11/18	1	70.00	0	0.00	70.00	1	8,747	0.01%
2019/11/15	2	69.80	104	69.95	69.80	-102	8,659	-1.18%	大賣/鉅額交易
2019/11/14	103	70.48	29	69.94	70.00	74	8,545	0.87%	大買/
2019/11/13	13	69.90	17	69.62	70.00	-4	8,312	-0.05%
2019/11/12	36	68.08	28.4	68.01	68.60	7.6	7,853	0.10%
2019/11/11	28	66.67	9	66.92	66.70	19	7,394	0.26%
2019/11/08	16	65.56	95.2	66.40	67.30	-79.2	7,023	-1.13%
2019/11/07	0	0.00	20	60.79	61.20	-20	6,158	-0.32%
2019/11/06	0	0.00	50	60.69	61.30	-50	6,163	-0.81%
2019/11/05	2	60.90	57	60.96	61.00	-55	6,181	-0.89%
2019/11/04	3	60.83	5	61.00	61.10	-2	6,224	-0.03%
2019/11/01	1	60.30	8	59.99	60.20	-7	6,196	-0.11%
2019/10/31	74	60.34	10	59.69	59.30	64	6,190	1.03%
2019/10/30	5	60.54	2	60.40	60.40	3	6,095	0.05%
2019/10/29	19	60.78	75	60.74	60.70	-56	6,217	-0.90%
2019/10/28	0	0.00	4	60.00	59.80	-4	6,159	-0.06%
2019/10/25	0	0.00	6	59.45	59.60	-6	6,204	-0.10%
2019/10/24	2	59.35	1	58.90	59.30	1	6,228	0.02%
2019/10/23	2	59.05	9	58.96	59.20	-7	6,267	-0.11%
2019/10/22	0	0.00	2	58.80	58.50	-2	6,216	-0.03%
2019/10/21	1	58.10	8	58.24	58.30	-7	6,157	-0.11%
2019/10/18	20	58.32	27	58.61	58.00	-7	6,074	-0.12%
2019/10/17	4	56.55	17	56.64	57.30	-13	5,714	-0.23%
2019/10/16	4	55.20	4	55.28	55.50	0	5,511	0.00%
2019/10/15	13.1	55.18	1	55.20	55.10	12.1	5,528	0.22%
2019/10/14	2	55.40	3	55.10	55.00	-1	5,583	-0.02%
2019/10/09	1	54.30	3	54.63	54.00	-2	5,533	-0.04%
2019/10/08	1	55.40	1	55.80	55.10	0	5,520	0.00%
2019/10/07	2	55.45	5	55.44	55.50	-3	5,520	-0.05%
2019/10/04	1	54.50	3	54.43	54.40	-2	5,464	-0.04%
2019/10/03	3	53.93	1	54.50	54.60	2	5,499	0.04%
2019/10/02	0.1	54.80	0	0.00	54.90	0.1	5,516	0.00%
2019/10/01	5	54.08	1	54.70	54.80	4	5,504	0.07%
2019/09/27	1	54.10	1	54.10	54.00	0	5,447	0.00%
2019/09/26	0	0.00	1	54.20	54.70	-1	5,459	-0.02%
2019/09/25	1	54.30	3	54.70	54.70	-2	5,464	-0.04%
2019/09/24	5	55.00	8	54.89	55.00	-3	5,499	-0.05%
2019/09/23	1	54.50	12	54.64	54.50	-11	5,470	-0.20%
2019/09/19	0	0.00	2	54.55	54.60	-2	5,456	-0.04%
2019/09/18	4	54.63	3	54.40	54.70	1	5,436	0.02%
2019/09/17	2	53.75	2	53.80	53.90	0	5,345	0.00%
2019/09/16	0	0.00	2	53.40	53.50	-2	5,421	-0.04%
2019/09/12	0	0.00	7	53.33	53.40	-7	5,472	-0.13%
2019/09/11	0	0.00	1	53.00	53.00	-1	5,504	-0.02%
2019/09/09	0	0.00	2	52.80	52.90	-2	5,468	-0.04%
2019/09/06	4	52.88	3.1	52.80	52.80	0.9	5,458	0.02%
2019/09/05	1	52.70	6	52.62	52.70	-5	5,431	-0.09%
2019/09/04	3	52.23	3	52.13	52.40	0	5,497	0.00%
2019/09/03	0	0.00	9	51.98	51.90	-9	5,541	-0.16%
2019/09/02	3	52.80	3	52.60	52.20	0	5,567	0.00%
2019/08/30	0	0.00	33	52.38	52.40	-33	5,581	-0.59%
2019/08/29	10	50.16	0	0.00	50.20	10	5,415	0.18%
2019/08/28	0	0.00	7	50.67	50.50	-7	5,400	-0.13%
2019/08/27	6	50.20	0	0.00	50.40	6	5,391	0.11%
2019/08/26	9	50.11	0	0.00	50.00	9	5,427	0.17%
2019/08/23	13	50.83	0	0.00	50.70	13	5,469	0.24%
2019/08/22	8	51.30	0	0.00	51.10	8	5,556	0.14%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/19	0	0.00	14	51.31	51.50	-14	5,590	-0.25%
2019/08/16	12	50.18	1	51.30	51.00	11	5,592	0.20%
2019/08/15	2	49.93	0	0.00	50.10	2	5,512	0.04%
2019/08/14	5	50.92	4	51.23	50.70	1	5,523	0.02%
2019/08/13	9	50.51	8	50.68	50.50	1	5,505	0.02%
2019/08/12	2.2	50.62	3	50.33	50.60	-0.8	5,493	-0.01%
2019/08/08	3	48.13	3	48.35	48.00	0	5,414	0.00%
2019/08/07	5	48.14	2	48.13	48.00	3	5,477	0.05%
2019/08/06	9	47.28	2	47.00	47.70	7	5,537	0.13%
2019/08/05	3.2	48.58	1	48.55	48.45	2.2	5,533	0.04%
2019/08/02	8	49.74	1	49.75	49.70	7	5,541	0.13%
2019/08/01	7	51.16	0	0.00	50.80	7	5,735	0.12%
2019/07/31	15	51.27	0	0.00	50.90	15	6,001	0.25%
2019/07/30	4	56.38	1	56.50	56.00	3	5,782	0.05%
2019/07/29	2	57.20	2	56.95	57.00	0	5,768	0.00%
2019/07/26	8	57.49	7	57.60	57.50	1	5,731	0.02%
2019/07/25	4	57.00	4.4	56.95	57.40	-0.4	5,669	-0.01%
2019/07/24	14.1	55.80	4	56.03	56.10	10.1	5,675	0.18%
2019/07/23	18	55.98	6	56.00	55.90	12	5,669	0.21%
2019/07/22	4	55.73	0	0.00	55.80	4	5,704	0.07%
2019/07/19	1.1	55.60	1	55.70	55.60	0.1	5,719	0.00%
2019/07/18	4.1	55.30	1	55.70	55.20	3.1	5,809	0.05%
2019/07/17	3	55.47	0	0.00	55.40	3	5,893	0.05%
2019/07/16	9	56.21	6	55.58	56.30	3	5,932	0.05%
2019/07/15	5	55.06	4	55.10	55.00	1	6,042	0.02%
2019/07/12	3.1	55.13	1	55.20	55.00	2.1	6,297	0.03%
2019/07/11	7	55.13	2	55.20	55.50	5	6,804	0.07%
2019/07/09	1	54.60	0	0.00	54.50	1	7,637	0.01%
2019/07/08	1	55.20	0	0.00	55.10	1	7,647	0.01%
2019/07/05	0	0.00	2	55.20	55.10	-2	7,660	-0.03%
2019/07/04	1	54.70	3	54.80	54.70	-2	7,710	-0.03%
2019/07/03	0	0.00	2	54.40	54.50	-2	7,790	-0.03%
2019/07/02	0	0.00	2	54.55	54.60	-2	7,808	-0.03%
2019/07/01	1	54.30	3	54.53	54.50	-2	7,840	-0.03%
2019/06/28	4	53.78	0	0.00	53.70	4	7,830	0.05%
2019/06/27	4	54.40	3	54.43	54.30	1	7,899	0.01%
2019/06/26	0	0.00	2	54.00	54.00	-2	7,916	-0.03%
2019/06/25	2	53.75	7	53.93	53.70	-5	7,976	-0.06%
2019/06/24	3	54.10	1	54.30	54.20	2	8,010	0.02%
2019/06/21	4	54.08	16	54.41	53.70	-12	8,018	-0.15%
2019/06/20	2	54.05	4	53.73	54.10	-2	7,932	-0.03%
2019/06/19	2	52.85	5	53.14	53.40	-3	7,889	-0.04%
2019/06/18	0	0.00	1	52.00	52.20	-1	7,844	-0.01%
2019/06/17	2	51.90	2	52.10	52.20	0	7,877	0.00%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/13	3	51.63	0	0.00	51.50	3	7,969	0.04%
2019/06/12	0	0.00	4	51.58	52.20	-4	8,383	-0.05%
2019/06/11	1	50.60	1	50.70	50.50	0	8,308	0.00%
2019/06/10	4	50.35	0	0.00	50.30	4	8,293	0.05%
2019/06/06	2.2	50.32	0	0.00	50.00	2.2	8,306	0.03%
2019/06/04	1.6	50.74	0	0.00	50.70	1.6	8,466	0.02%
2019/06/03	2	50.60	0	0.00	51.20	2	8,513	0.02%
2019/05/31	1	51.60	1	51.40	51.50	0	8,517	0.00%
2019/05/30	0	0.00	3	50.63	51.10	-3	8,440	-0.04%
2019/05/29	11	49.18	0	0.00	49.40	11	8,432	0.13%
2019/05/27	1	50.50	0	0.00	50.60	1	8,375	0.01%
2019/05/24	1	50.40	1	50.60	50.50	0	8,474	0.00%
2019/05/23	1	50.10	1	50.30	50.10	0	8,582	0.00%
2019/05/22	3	50.60	0	0.00	50.50	3	8,627	0.03%
2019/05/21	0	0.00	0.3	50.80	50.40	-0.3	8,804	0.00%
2019/05/20	0	0.00	4	50.70	50.50	-4	8,846	-0.05%
2019/05/17	2.7	50.04	0	0.00	49.95	2.7	8,864	0.03%
2019/05/16	6	50.15	0	0.00	49.95	6	8,820	0.07%
2019/05/15	3	50.90	0	0.00	50.90	3	8,787	0.03%
2019/05/14	11.3	50.50	0	0.00	50.80	11.3	8,743	0.13%
2019/05/13	11	51.62	1.8	51.79	51.70	9.2	8,680	0.11%
2019/05/10	1	51.50	4	51.88	51.70	-3	8,645	-0.03%
2019/05/09	8.2	51.39	19	51.46	52.00	-10.8	8,585	-0.13%
2019/05/08	21.3	53.97	0	0.00	53.50	21.3	8,315	0.26%
2019/05/07	3	57.43	1	57.20	57.20	2	8,026	0.02%
2019/05/06	1	58.20	1	57.60	57.00	0	8,125	0.00%
2019/05/03	5	58.56	0	0.00	59.40	5	7,979	0.06%
2019/05/02	10	58.70	2	58.70	58.60	8	7,931	0.10%
2019/04/30	1	58.10	2	58.05	58.30	-1	7,912	-0.01%
2019/04/29	1.3	58.78	2	58.70	58.30	-0.8	7,847	-0.01%
2019/04/26	5	58.84	1	58.70	58.80	4	7,833	0.05%
2019/04/25	1	59.00	0	0.00	59.20	1	7,834	0.01%
2019/04/24	4	59.53	7	59.73	59.40	-3	7,862	-0.04%
2019/04/23	0	0.00	10	58.90	59.10	-10	7,782	-0.13%
2019/04/22	4	59.03	0	0.00	58.90	4	7,733	0.05%
2019/04/19	4	59.90	4	60.50	60.10	0	7,713	0.00%
2019/04/18	15	62.01	23	62.08	60.90	-8	7,671	-0.10%
2019/04/17	21	62.70	14.3	62.79	61.10	6.7	7,539	0.09%
2019/04/16	33	59.52	24	59.97	60.90	9	7,192	0.13%
2019/04/15	12.3	55.12	11	55.07	55.50	1.3	6,540	0.02%
2019/04/12	0	0.00	1	53.70	53.80	-1	6,451	-0.02%
2019/04/11	0	0.00	6	54.07	53.60	-6	6,445	-0.09%
2019/04/09	0	0.00	1	53.70	54.30	-1	6,410	-0.02%
2019/04/08	7	53.09	1	53.20	53.30	6	6,352	0.09%
2019/04/03	4	52.65	0	0.00	52.70	4	6,299	0.06%
2019/04/02	1	53.20	1	53.20	53.00	0	6,261	0.00%
2019/04/01	0	0.00	1	53.30	53.00	-1	6,228	-0.02%
2019/03/29	0	0.00	5	53.18	53.30	-5	6,099	-0.08%
2019/03/28	2	52.90	2	52.75	53.00	0	6,067	0.00%
2019/03/27	0.5	52.50	0	0.00	52.50	0.5	6,037	0.01%
2019/03/25	1	51.30	0	0.00	51.40	1	5,977	0.02%
2019/03/21	5	52.04	4	52.10	51.80	1	5,968	0.02%
2019/03/20	1	51.80	5	51.94	52.10	-4	5,968	-0.07%
2019/03/19	1	52.00	0	0.00	52.10	1	5,944	0.02%
2019/03/18	4	51.55	0	0.00	51.90	4	5,967	0.07%
2019/03/15	8	51.99	1	51.60	52.40	7	5,896	0.12%
2019/03/14	1	54.20	3	54.70	54.20	-2	5,474	-0.04%
2019/03/13	2	54.40	17	54.95	54.90	-15	5,595	-0.27%
2019/03/12	17	55.03	0	0.00	54.90	17	5,551	0.31%
2019/03/11	2	53.55	3	53.80	53.90	-1	5,506	-0.02%
2019/03/07	0	0.00	3	52.33	52.40	-3	5,432	-0.06%
2019/03/06	1	52.20	0	0.00	52.40	1	5,427	0.02%
2019/03/05	4	51.93	2	51.85	52.30	2	5,536	0.04%
2019/03/04	2	51.80	0	0.00	51.80	2	5,537	0.04%
2019/02/27	2	52.40	2	52.50	52.80	0	5,499	0.00%
2019/02/26	1	53.20	1	53.00	53.00	0	5,490	0.00%
2019/02/25	0	0.00	4	53.35	53.70	-4	5,416	-0.07%
2019/02/22	0	0.00	2	53.00	52.90	-2	5,346	-0.04%
2019/02/20	0	0.00	2	52.05	52.50	-2	5,169	-0.04%
2019/02/19	2	51.45	10	51.60	51.50	-8	5,040	-0.16%
2019/02/18	1	51.20	5	51.50	51.20	-4	5,006	-0.08%
2019/02/15	3	50.63	12	50.85	50.80	-9	4,996	-0.18%
2019/02/14	10	51.15	7	50.83	50.60	3	5,132	0.06%
2019/02/13	5	50.82	3	51.23	50.70	2	5,154	0.04%
2019/02/12	8	50.98	0	0.00	51.00	8	5,228	0.15%
2019/02/11	4	51.58	2	51.90	51.00	2	5,259	0.04%
2019/01/30	0	0.00	5	51.80	51.80	-5	5,336	-0.09%
2019/01/29	2	50.80	0	0.00	51.40	2	5,462	0.04%
2019/01/28	1	51.60	9	51.73	51.50	-8	5,462	-0.15%
2019/01/25	0	0.00	13	50.43	51.00	-13	5,457	-0.24%
2019/01/24	0	0.00	4	49.00	49.00	-4	5,331	-0.08%
2019/01/23	3	48.60	1	48.55	48.60	2	5,384	0.04%
2019/01/21	1	49.25	3	49.43	49.00	-2	5,495	-0.04%
2019/01/18	1	48.85	0	0.00	48.95	1	5,526	0.02%
2019/01/17	0	0.00	2	48.95	48.60	-2	5,541	-0.04%
2019/01/16	4	48.86	2	48.90	48.90	2	5,539	0.04%
2019/01/15	1	48.70	1	48.75	48.90	0	5,593	0.00%
2019/01/14	1	47.95	0	0.00	48.15	1	5,570	0.02%
2019/01/11	1	48.15	2	48.35	48.10	-1	5,548	-0.02%
2019/01/10	0	0.00	2	48.25	48.50	-2	5,474	-0.04%
2019/01/09	3	47.95	11	47.95	48.00	-8	5,422	-0.15%
2019/01/08	13.1	47.06	0	0.00	47.40	13.1	5,403	0.24%
2019/01/07	5	48.59	1	49.55	48.50	4	5,269	0.08%
2019/01/04	1	48.75	0	0.00	48.50	1	5,286	0.02%
2019/01/03	0.1	49.60	0	0.00	49.60	0.1	5,461	0.00%
2019/01/02	3	50.33	0	0.00	50.20	3	5,502	0.05%
2018/12/28	0	0.00	1	51.30	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	5	50.40	50.40	-5	5,535	-0.09%
2018/12/26	1	49.90	1	49.95	49.70	0	5,629	0.00%
2018/12/25	1.1	49.49	0	0.00	49.90	1.1	5,676	0.02%
2018/12/24	4	49.63	0	0.00	50.60	4	5,738	0.07%
2018/12/21	1	50.20	2	50.03	50.40	-1	5,986	-0.02%
2018/12/20	2	50.15	0	0.00	49.90	2	6,148	0.03%
2018/12/19	1	50.80	3	50.80	50.90	-2	6,290	-0.03%
2018/12/18	0	0.00	1	50.70	50.70	-1	6,314	-0.02%
2018/12/14	15	50.31	1	50.70	50.70	14	6,565	0.21%
2018/12/12	0	0.00	3	51.23	51.20	-3	6,605	-0.05%
2018/12/11	11	50.27	0	0.00	50.30	11	6,679	0.16%
2018/12/10	15	50.04	0	0.00	49.80	15	6,949	0.22%
2018/12/07	3	50.80	0	0.00	50.80	3	6,982	0.04%
2018/12/06	0	0.00	1	51.20	50.10	-1	7,050	-0.01%
2018/12/05	0	0.00	1	53.10	52.90	-1	6,990	-0.01%
2018/12/04	1	53.70	0.1	53.80	53.80	0.9	7,131	0.01%
2018/12/03	6	53.60	5	54.20	54.10	1	7,168	0.01%
2018/11/30	0	0.00	5	52.30	52.30	-5	7,220	-0.07%
2018/11/29	0	0.00	5	53.40	52.40	-5	7,230	-0.07%
2018/11/28	7	52.11	3	53.17	53.00	4	7,195	0.06%
2018/11/27	0	0.00	1	51.00	51.30	-1	7,127	-0.01%
2018/11/23	3	50.00	0	0.00	49.70	3	7,236	0.04%
2018/11/21	2	50.70	2	51.20	51.20	0	7,211	0.00%
2018/11/20	0.1	51.60	2	51.70	51.60	-1.9	7,199	-0.03%
2018/11/16	1	50.80	2	50.90	51.00	-1	7,258	-0.01%
2018/11/14	2	50.50	7	50.53	50.70	-5	7,347	-0.07%
2018/11/13	6	48.47	5	51.20	51.20	1	7,356	0.01%
2018/11/12	11	51.57	7	51.36	51.10	4	7,337	0.05%
2018/11/09	26	51.94	11	51.29	52.20	15	7,313	0.21%
2018/11/08	1	51.60	2	51.80	51.90	-1	7,210	-0.01%
2018/11/07	18	51.24	34	51.31	51.30	-16	7,148	-0.22%
2018/11/06	12	52.48	0	0.00	51.90	12	7,093	0.17%
2018/11/05	19	54.60	10	54.50	54.40	9	7,198	0.13%
2018/11/02	30	55.08	5	55.20	55.40	25	7,214	0.35%
2018/11/01	2	55.95	0	0.00	56.00	2	7,235	0.03%
2018/10/30	9	54.78	0	0.00	54.40	9	7,357	0.12%
2018/10/29	1	55.60	4	56.88	55.30	-3	7,450	-0.04%
2018/10/26	2	54.25	0	0.00	54.50	2	7,431	0.03%
2018/10/25	1	54.10	1	54.90	54.10	0	7,509	0.00%
2018/10/24	0	0.00	7	55.51	54.60	-7	7,636	-0.09%
2018/10/23	3	54.07	0	0.00	54.00	3	7,746	0.04%
2018/10/19	15	57.43	6	56.90	57.50	9	8,008	0.11%
2018/10/18	1	57.10	4	57.23	57.20	-3	8,069	-0.04%
2018/10/17	4	57.35	11	58.47	56.80	-7	8,128	-0.09%
2018/10/16	0	0.00	4	57.00	56.80	-4	8,138	-0.05%
2018/10/15	5	53.50	2	54.10	54.00	3	8,170	0.04%
2018/10/12	4	54.00	0	54.70	53.90	4	8,204	0.05%
2018/10/11	7	54.31	0	0.00	53.80	7	8,194	0.09%
2018/10/09	12	59.97	0	0.00	59.60	12	8,068	0.15%
2018/10/08	3	61.30	0	0.00	60.60	3	8,084	0.04%
2018/10/05	0	0.00	5	61.12	61.30	-5	8,095	-0.06%
2018/10/04	5	60.26	0	0.00	60.90	5	8,056	0.06%
2018/10/03	3	60.90	0	0.00	60.50	3	7,961	0.04%
2018/10/02	2	60.95	0	0.00	61.00	2	7,960	0.03%
2018/10/01	3	61.57	4	61.68	61.70	-1	7,920	-0.01%
2018/09/28	1	60.60	3	60.33	61.10	-2	7,917	-0.03%
2018/09/27	13	60.48	8	60.65	60.90	5	7,811	0.06%
2018/09/26	24.1	62.13	0	0.00	62.10	24.1	7,624	0.32%
2018/09/25	5	64.70	6	64.32	64.20	-1	7,483	-0.01%
2018/09/21	0	0.00	1	62.00	65.10	-1	7,541	-0.01%
2018/09/20	5	63.90	1	64.00	63.60	4	7,445	0.05%
2018/09/19	1	65.20	0	0.00	65.50	1	7,535	0.01%
2018/09/17	2	65.85	7.2	65.90	65.80	-5.2	7,730	-0.07%
2018/09/14	17	65.27	21	65.23	65.60	-4	7,751	-0.05%
2018/09/13	3	60.90	0	0.00	60.90	3	7,565	0.04%
2018/09/12	0	0.00	1	60.00	60.10	-1	7,568	-0.01%
2018/09/11	3	59.57	2	59.60	59.90	1	7,571	0.01%
2018/09/10	11	59.02	3	59.07	58.80	8	7,639	0.10%
2018/09/07	5	61.10	0	0.00	61.20	5	7,704	0.06%
2018/09/06	8	62.96	0	0.00	62.50	8	7,709	0.10%
2018/09/05	3	64.17	6	64.07	63.90	-3	7,699	-0.04%
2018/09/04	1	64.80	0	0.00	64.90	1	7,697	0.01%
2018/09/03	2	66.20	5	65.32	65.20	-3	7,769	-0.04%
2018/08/31	5	64.80	0	0.00	66.20	5	7,945	0.06%
2018/08/30	5	64.62	10	65.54	64.50	-5	7,987	-0.06%
2018/08/29	10	66.00	1	66.00	66.00	9	8,020	0.11%
2018/08/28	0	0.00	1	65.30	65.20	-1	8,081	-0.01%
2018/08/27	5	64.10	4	64.25	64.50	1	8,153	0.01%
2018/08/24	2	63.35	0	0.00	63.70	2	8,186	0.02%
2018/08/23	2	63.75	2	64.25	64.20	0	8,431	0.00%
2018/08/22	1	64.30	2	64.55	64.50	-1	8,521	-0.01%
2018/08/21	3	64.37	0	0.00	64.30	3	8,490	0.04%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	6	65.75	44	65.42	65.40	-38	8,433	-0.45%
2018/08/16	1	66.70	0	0.00	66.50	1	8,397	0.01%
2018/08/14	0	0.00	5	68.46	68.50	-5	8,448	-0.06%
2018/08/13	1	67.50	32	68.29	67.80	-31	8,510	-0.36%
2018/08/10	2	68.70	18	68.32	69.00	-16	8,628	-0.19%
2018/08/09	0	0.00	3	66.60	66.70	-3	8,437	-0.04%
2018/08/08	0	0.00	1	67.00	66.60	-1	8,460	-0.01%
2018/08/02	1	66.80	2	67.90	66.60	-1	8,514	-0.01%
2018/08/01	5	68.06	0	67.50	67.50	5	8,558	0.06%
2018/07/31	3	67.20	4	67.65	68.10	-1	8,505	-0.01%
2018/07/30	2	66.00	4	66.23	66.50	-2	8,359	-0.02%
2018/07/27	14	68.91	9	68.74	69.20	5	8,238	0.06%
2018/07/26	11.1	67.85	1	68.00	67.90	10.1	8,051	0.12%
2018/07/25	0	0.00	2	68.80	68.70	-2	7,970	-0.03%
2018/07/23	6	69.00	2.1	69.01	69.30	3.9	7,861	0.05%
2018/07/20	0	0.00	14	68.24	68.40	-14	7,839	-0.18%
2018/07/19	15	67.66	1	68.00	67.30	14	7,779	0.18%
2018/07/18	10	67.20	0	0.00	67.20	10	7,784	0.13%
2018/07/17	0	0.00	7	66.24	66.70	-7	7,697	-0.09%
2018/07/16	2	64.50	2	64.60	65.30	0	7,641	0.00%
2018/07/13	0	0.00	4	63.90	64.00	-4	7,622	-0.05%
2018/07/11	2	62.65	0	0.00	62.60	2	7,681	0.03%
2018/07/10	0	0.00	5	63.52	63.80	-5	7,740	-0.06%
2018/07/09	0	0.00	1	62.90	62.90	-1	7,748	-0.01%
2018/07/06	1	62.20	0	62.70	62.40	1	7,827	0.01%
2018/07/05	20	62.50	3	63.40	63.10	17	7,836	0.22%
2018/07/04	3	63.10	0	0.00	63.40	3	7,894	0.04%
2018/07/03	3	63.00	1	63.10	63.00	2	8,002	0.02%
2018/07/02	2	62.30	0	0.00	62.70	2	8,029	0.02%
2018/06/29	1	61.20	0	0.00	62.70	1	7,960	0.01%
2018/06/28	4	60.75	1	60.90	60.90	3	7,855	0.04%
2018/06/27	4.1	62.23	0	0.00	62.00	4.1	7,719	0.05%
2018/06/26	15	62.69	14	62.72	62.10	1	7,654	0.01%
2018/06/25	1.2	64.12	1	64.20	63.80	0.2	7,524	0.00%
2018/06/22	4	64.88	2	65.00	65.00	2	7,433	0.03%
2018/06/21	0	0.00	12	66.25	66.00	-12	7,359	-0.16%
2018/06/20	0	0.00	6	67.00	67.00	-6	7,443	-0.08%
2018/06/19	13	65.19	0	0.00	65.30	13	7,395	0.18%
2018/06/15	0	0.00	1	66.30	66.20	-1	7,276	-0.01%
2018/06/14	18	66.89	0	0.00	66.50	18	7,127	0.25%
2018/06/13	26	67.07	12	67.18	66.70	14	7,133	0.20%
2018/06/12	6	67.50	2	67.75	67.30	4	7,456	0.05%
2018/06/11	3.1	67.44	0	0.00	67.80	3.1	7,380	0.04%
2018/06/08	14	68.78	2	69.00	67.90	12	7,316	0.16%
2018/06/07	0	0.00	2	68.20	67.80	-2	7,122	-0.03%
2018/06/06	2	68.00	5	68.34	68.50	-3	7,133	-0.04%
2018/06/05	0	0.00	6	66.88	67.30	-6	7,043	-0.09%
2018/06/04	8	65.30	0	0.00	66.60	8	6,949	0.12%
2018/06/01	4	64.68	2	65.00	64.90	2	6,869	0.03%
2018/05/31	9	64.59	2	64.10	63.30	7	6,838	0.10%
2018/05/30	2	65.40	0	0.00	65.00	2	6,577	0.03%
2018/05/29	3	66.27	0	0.00	66.00	3	6,510	0.05%
2018/05/24	2	64.75	1	65.20	65.00	1	6,445	0.02%
2018/05/23	6	65.00	0	0.00	65.00	6	6,377	0.09%
2018/05/22	2	65.10	0.2	65.10	65.00	1.8	6,467	0.03%
2018/05/21	5.2	64.73	0	0.00	65.00	5.2	6,557	0.08%
2018/05/18	8.1	65.36	2	65.70	65.00	6.1	6,557	0.09%
2018/05/17	4.1	67.18	3	67.53	67.20	1.1	6,511	0.02%
2018/05/16	4.6	66.77	1	66.50	66.60	3.6	6,523	0.06%
2018/05/15	22	67.08	12	67.01	66.90	10	6,665	0.15%
2018/05/14	0.1	67.50	0	0.00	67.50	0.1	6,849	0.00%
2018/05/11	13.5	67.10	0	0.00	67.00	13.5	6,863	0.20%
2018/05/10	2.1	68.60	0	0.00	68.60	2.1	6,723	0.03%
2018/05/09	3	68.40	2	69.20	68.90	1	6,771	0.01%
2018/05/08	1	69.60	0	0.00	70.00	1	6,748	0.01%
2018/05/04	1	69.80	2	69.75	69.80	-1	7,080	-0.01%
2018/05/03	3	70.23	0	0.00	70.70	3	7,117	0.04%
2018/05/02	1	70.80	3	70.53	71.00	-2	7,220	-0.03%
2018/04/30	2	69.50	0	0.00	69.50	2	7,218	0.03%
2018/04/26	1	68.60	0	0.00	68.30	1	7,428	0.01%
2018/04/25	11.1	68.78	0	0.00	68.60	11.1	7,458	0.15%
2018/04/24	1	69.60	1	69.10	69.10	0	7,537	0.00%
2018/04/23	0	0.00	2	70.25	70.40	-2	7,618	-0.03%
2018/04/20	5	70.60	1	70.60	70.50	4	7,670	0.05%
2018/04/19	10	69.70	0	0.00	69.50	10	7,699	0.13%
2018/04/18	4	69.25	0	0.00	69.10	4	7,853	0.05%
2018/04/17	4	69.63	0	0.00	69.00	4	7,917	0.05%
2018/04/16	9	70.54	0	0.00	70.30	9	7,869	0.11%
2018/04/13	2	71.20	0.1	71.50	71.10	1.9	7,902	0.02%
2018/04/12	1	71.40	0	0.00	71.50	1	7,967	0.01%
2018/04/11	3	73.00	0	0.00	71.80	3	7,980	0.04%
2018/04/03	2	72.05	0	0.00	72.00	2	7,974	0.03%
2018/04/02	0	0.00	1	72.80	72.80	-1	7,947	-0.01%
2018/03/31	7	73.27	9	73.20	73.00	-2	7,978	-0.03%
2018/03/30	3	73.33	0	0.00	73.20	3	8,034	0.04%
2018/03/29	2	72.80	0	0.00	72.60	2	8,048	0.02%
2018/03/28	0	0.00	1	73.60	73.50	-1	7,982	-0.01%
2018/03/27	1	73.70	0	0.00	73.80	1	7,985	0.01%
2018/03/26	0	0.00	7	72.99	73.50	-7	8,013	-0.09%
2018/03/23	4	73.15	2	73.35	73.50	2	8,130	0.02%
2018/03/16	11	74.17	1	75.20	76.10	10	8,395	0.12%
2018/03/14	2	76.50	1	76.60	76.50	1	8,309	0.01%
2018/03/13	0.2	77.30	0	0.00	77.30	0.2	8,494	0.00%
2018/03/12	0	0.00	5	77.14	77.40	-5	8,568	-0.06%
2018/03/09	2	74.85	0	0.00	75.00	2	8,656	0.02%
2018/03/08	1	74.50	1	74.20	74.20	0	8,821	0.00%
2018/03/07	2	74.55	0	0.00	74.00	2	8,931	0.02%
2018/03/06	1	73.80	0	0.00	73.90	1	9,051	0.01%
2018/03/02	2.1	74.20	1	74.10	74.20	1.1	9,334	0.01%
2018/02/27	0	0.00	1	75.50	75.00	-1	9,553	-0.01%
2018/02/23	2	75.15	1	75.20	75.60	1	9,770	0.01%
2018/02/22	2	74.50	0	0.00	73.70	2	9,939	0.02%
2018/02/21	0	0.00	1.8	75.34	76.00	-1.8	9,970	-0.02%
2018/02/12	7	73.47	3	72.30	72.30	4	10,052	0.04%
2018/02/09	7	71.69	2	73.30	73.40	5	10,206	0.05%
2018/02/08	2	72.30	0	0.00	72.00	2	10,208	0.02%
2018/02/06	7	74.63	0	0.00	71.50	7	10,314	0.07%
2018/02/05	2	77.45	0	0.00	77.00	2	10,248	0.02%
2018/02/02	6	77.32	1	77.60	77.60	5	10,482	0.05%
2018/02/01	2	77.90	2	78.00	77.00	0	10,459	0.00%
2018/01/31	0	79.00	1	79.20	79.00	-1	10,408	-0.01%
2018/01/30	1	79.80	3	80.47	79.90	-2	10,369	-0.02%
2018/01/29	1	78.20	2	78.30	78.50	-1	10,080	-0.01%
2018/01/25	1	78.00	4	78.90	79.00	-3	10,070	-0.03%
2018/01/24	1.4	77.60	5	77.20	77.60	-3.6	9,969	-0.04%
2018/01/23	1	78.30	4	78.13	78.00	-3	10,000	-0.03%
2018/01/22	6	77.12	9	76.30	77.40	-3	9,954	-0.03%
2018/01/19	0	0.00	2.1	77.19	77.30	-2.1	9,898	-0.02%
2018/01/18	5	77.10	3	77.33	76.70	2	9,823	0.02%
2018/01/17	3	77.00	3	76.97	77.10	0	9,719	0.00%
2018/01/16	0	0.00	2	75.20	75.50	-2	9,607	-0.02%
2018/01/15	1	75.00	1	75.00	75.10	0	9,577	0.00%
2018/01/12	7	75.06	8	74.99	75.10	-1	9,655	-0.01%
2018/01/11	0	0.00	3	72.40	72.50	-3	9,617	-0.03%
2018/01/09	0	0.00	1	71.90	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	2	72.00	72.00	-2	9,577	-0.02%
2018/01/04	2	72.15	0	0.00	71.90	2	9,572	0.02%
2018/01/03	2	72.70	10.8	72.50	72.60	-8.8	9,580	-0.09%