和碩 (4938)-富邦-彰化券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

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

立即追蹤
本地時間:13:35(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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	0	99.20	99.40	0	13,435	0.00%
2024/05/10	1	99.30	0	0.00	99.50	1	13,421	0.01%
2024/05/09	3	98.30	8	99.00	98.80	-5	13,368	-0.04%
2024/05/08	2	99.70	1	99.80	99.70	1	13,378	0.01%
2024/05/07	5	99.00	5	99.90	99.80	0	13,394	0.00%
2024/05/06	6	99.60	11.2	99.97	99.60	-5.2	13,351	-0.04%
2024/05/03	8	97.56	7.1	98.49	97.10	0.9	13,267	0.01%
2024/05/02	1	95.70	0	0.00	96.40	1	13,249	0.01%
2024/04/30	0	0.00	1.1	97.72	97.70	-1.1	13,446	-0.01%
2024/04/29	0	0.00	1	98.30	98.50	-1	13,451	-0.01%
2024/04/26	1	97.30	0	0.00	97.00	1	13,432	0.01%
2024/04/25	2	94.95	0	0.00	94.70	2	13,407	0.01%
2024/04/24	3	96.20	1	96.70	96.70	2	13,360	0.01%
2024/04/23	3.1	95.29	1	94.70	94.70	2.1	13,435	0.02%
2024/04/22	0	0.00	2	94.90	94.50	-2	13,481	-0.01%
2024/04/19	0	95.40	0	0.00	94.80	0	13,453	0.00%
2024/04/18	0	0.00	1	96.60	96.60	-1	13,250	-0.01%
2024/04/17	0.1	95.40	2.4	96.03	96.40	-2.4	13,289	-0.02%
2024/04/16	0	0.00	4	95.91	95.40	-4	13,217	-0.03%
2024/04/15	6	100.15	5	98.90	98.70	1	12,982	0.01%
2024/04/12	9.6	98.94	0	0.00	98.30	9.6	12,865	0.07%
2024/04/11	1	100.00	2	101.25	101.50	-1	12,727	-0.01%
2024/04/10	1	101.50	3	102.00	101.00	-2	12,741	-0.02%
2024/04/08	0	101.00	12	100.17	101.00	-12	12,569	-0.10%
2024/04/03	1.2	97.43	0	0.00	97.40	1.2	12,409	0.01%
2024/04/02	1	98.80	5	98.64	98.30	-4	12,352	-0.03%
2024/04/01	18	99.30	9	98.97	97.50	9	12,444	0.07%
2024/03/29	4	101.09	9	101.34	102.00	-5	12,305	-0.04%
2024/03/28	7	98.39	6	99.92	99.70	1	11,794	0.01%
2024/03/27	11	97.05	7	98.07	98.40	4	11,473	0.03%
2024/03/26	6.2	97.51	7	98.57	97.80	-0.8	11,451	-0.01%
2024/03/25	2.1	100.74	0.3	101.20	101.50	1.8	11,190	0.02%
2024/03/22	5	102.40	1	102.50	102.00	4	10,988	0.04%
2024/03/21	8.1	103.06	13	101.50	104.50	-4.9	10,738	-0.05%
2024/03/20	40	105.11	37	104.78	103.50	3	10,139	0.03%
2024/03/19	12.2	96.02	20.2	98.33	100.00	-8	8,878	-0.09%
2024/03/18	4	89.35	3.1	90.20	91.00	0.9	8,004	0.01%
2024/03/15	0	0.00	4	89.28	89.10	-4	7,842	-0.05%
2024/03/14	1	87.50	2	88.15	88.60	-1	7,682	-0.01%
2024/03/13	3.1	89.38	9.1	89.83	89.90	-6	7,542	-0.08%
2024/03/12	0	0.00	1	87.50	87.50	-1	7,197	-0.01%
2024/03/08	2	86.00	3	85.87	85.30	-1	7,116	-0.01%
2024/03/07	0	0.00	1	85.60	85.40	-1	7,063	-0.01%
2024/03/06	0	0.00	0.1	85.70	86.50	-0.1	6,997	0.00%
2024/03/05	1	86.60	103	85.53	86.50	-102	7,064	-1.44%	大賣/鉅額交易
2024/03/04	0.1	85.80	0	0.00	86.00	0.1	7,086	0.00%
2024/03/01	0	0.00	1	85.60	84.90	-1	7,078	-0.01%
2024/02/29	0	0.00	3	84.93	85.50	-3	7,042	-0.04%
2024/02/27	2	84.95	2	84.60	84.30	0	6,954	0.00%
2024/02/23	0	0.00	1	86.70	85.90	-1	6,926	-0.01%
2024/02/22	2	86.35	1	86.80	86.60	1	6,984	0.01%
2024/02/21	0	0.00	2	85.50	85.90	-2	6,966	-0.03%
2024/02/20	1	85.10	2	85.05	85.50	-1	7,099	-0.01%
2024/02/19	0.4	84.35	0	0.00	84.80	0.4	7,108	0.01%
2024/02/16	72	84.61	1	84.80	84.70	71	7,199	0.99%
2024/02/15	2	83.45	0	0.00	83.70	2	7,308	0.03%
2024/02/05	1.7	84.42	1	84.60	84.50	0.7	7,268	0.01%
2024/02/01	0.2	83.75	1	83.50	84.10	-0.8	7,299	-0.01%
2024/01/31	0.1	82.90	1	83.10	82.70	-0.9	7,276	-0.01%
2024/01/30	31	83.91	1	83.90	83.80	30	7,219	0.42%
2024/01/26	2	83.10	10	83.30	83.30	-8	7,212	-0.11%
2024/01/25	8	84.90	0	0.00	84.20	8	7,174	0.11%
2024/01/24	4	85.50	0.5	85.73	86.10	3.6	7,126	0.05%
2024/01/23	1	82.00	0	0.00	83.50	1	6,876	0.01%
2024/01/22	3	83.23	1	83.30	83.00	2	6,794	0.03%
2024/01/19	3	81.77	0	0.00	82.60	3	6,812	0.04%
2024/01/18	0	0.00	2	80.80	80.70	-2	6,816	-0.03%
2024/01/16	1	82.00	1	81.90	81.80	0	6,705	0.00%
2024/01/15	1	82.50	0	0.00	82.40	1	6,637	0.02%
2024/01/12	1	82.90	6.6	83.00	83.00	-5.6	6,638	-0.08%
2024/01/11	1	82.00	0	0.00	82.50	1	6,663	0.02%
2024/01/08	10	83.90	0	0.00	83.90	10	6,669	0.15%
2024/01/05	1	84.70	0	0.00	83.90	1	6,640	0.02%
2024/01/03	0	0.00	1	85.60	85.90	-1	6,624	-0.02%
2023/12/29	0.4	85.98	1	86.00	87.30	-0.6	6,566	-0.01%
2023/12/28	0	0.00	2	89.20	88.20	-2	6,480	-0.03%
2023/12/27	1	89.10	18.1	89.48	89.50	-17.1	6,434	-0.27%
2023/12/26	0	0.00	6	87.77	88.00	-6	6,217	-0.10%
2023/12/25	0	0.00	1	86.80	86.80	-1	6,146	-0.02%
2023/12/22	12.1	84.90	1	85.00	85.80	11.1	6,086	0.18%
2023/12/21	3.1	85.19	2	85.90	85.90	1.1	5,982	0.02%
2023/12/20	2	85.65	4	86.28	86.50	-2	5,833	-0.03%
2023/12/19	3	84.67	6	84.73	85.00	-3	5,606	-0.05%
2023/12/18	1	84.00	6	85.38	85.50	-5	5,517	-0.09%
2023/12/15	0	0.00	4	84.95	84.50	-4	5,391	-0.07%
2023/12/14	4	84.83	2.2	84.94	85.50	1.8	5,312	0.03%
2023/12/13	0	0.00	3.4	84.27	84.80	-3.4	5,223	-0.07%
2023/12/12	1	83.00	100	82.90	83.10	-99	5,215	-1.90%
2023/12/11	0	0.00	1	82.10	82.50	-1	5,183	-0.02%
2023/12/05	0	0.00	134	79.90	80.80	-134	5,343	-2.51%	大賣/鉅額交易
2023/12/01	0	0.00	6	81.17	81.30	-6	5,371	-0.11%
2023/11/30	0	0.00	0.4	81.10	81.20	-0.4	5,375	-0.01%
2023/11/29	0.1	81.20	1	81.40	81.70	-1	5,281	-0.02%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/21	4	81.60	1.1	81.90	81.90	3	5,630	0.05%
2023/11/20	1	81.20	6	80.88	81.10	-5	5,878	-0.09%
2023/11/17	0	0.00	1	80.60	80.80	-1	5,985	-0.02%
2023/11/16	0	0.00	2	79.99	80.00	-2	5,989	-0.03%
2023/11/15	0	79.70	14	79.79	80.00	-14	6,078	-0.23%
2023/11/14	0	0.00	6.2	79.24	79.50	-6.2	6,138	-0.10%
2023/11/10	0	0.00	1	77.60	78.30	-1	6,225	-0.02%
2023/11/08	1	77.80	0	0.00	78.00	1	6,356	0.02%
2023/11/07	0	0.00	1	77.90	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/02	5	77.22	1	77.50	77.20	4	6,767	0.06%
2023/11/01	12	76.03	1	76.80	76.90	11	6,838	0.16%
2023/10/31	18	75.00	1	76.60	75.40	17	6,907	0.25%
2023/10/30	0	0.00	1	76.99	76.50	-1	6,963	-0.01%
2023/10/27	0	77.00	0	0.00	76.60	0	7,002	0.00%
2023/10/24	0	0.00	28.1	75.70	76.80	-28.1	7,382	-0.38%
2023/10/23	1.1	75.50	0	0.00	75.40	1.1	7,533	0.01%
2023/10/20	1	75.20	2	75.80	76.00	-1	7,910	-0.01%
2023/10/19	8	76.10	0	0.00	76.60	8	8,293	0.10%
2023/10/17	1.1	77.03	0	0.00	77.00	1.1	8,891	0.01%
2023/10/13	0	0.00	9	78.13	77.90	-9	11,707	-0.08%
2023/10/12	1	78.90	0	0.00	78.90	1	12,173	0.01%
2023/10/11	0	0.00	2	78.65	78.10	-2	12,236	-0.02%
2023/10/06	0	0.00	1	77.90	77.60	-1	12,366	-0.01%
2023/10/05	0.1	77.40	0	0.00	77.70	0.1	12,401	0.00%
2023/10/04	3	75.97	1	76.30	76.20	2	12,360	0.02%
2023/09/28	0	0.00	0.1	76.80	76.60	-0.1	12,507	0.00%
2023/09/26	5.1	76.00	1	76.20	76.00	4.1	12,860	0.03%
2023/09/20	1	77.20	1	78.00	77.00	0	13,295	0.00%
2023/09/15	0	0.00	3	78.00	78.10	-3	13,460	-0.02%
2023/09/14	0	0.00	7	77.77	77.50	-7	13,389	-0.05%
2023/09/13	0	76.80	0	0.00	76.80	0	13,514	0.00%
2023/09/12	0	0.00	7	75.30	76.70	-7	14,226	-0.05%
2023/09/11	2.8	75.93	4	75.20	74.90	-1.2	14,315	-0.01%
2023/09/08	0	77.80	0	0.00	78.10	0	14,255	0.00%
2023/09/07	0	0.00	0	77.80	77.70	0	14,309	0.00%
2023/09/01	0	0.00	6	77.67	77.70	-6	14,570	-0.04%
2023/08/31	0	0.00	2	78.35	78.00	-2	14,595	-0.01%
2023/08/30	0	0.00	4	78.55	78.50	-4	14,722	-0.03%
2023/08/29	6	78.12	6	78.58	78.30	0	14,915	0.00%
2023/08/28	5	78.90	1	79.40	78.70	4	14,904	0.03%
2023/08/25	19	78.22	22	79.35	78.90	-3	14,987	-0.02%
2023/08/24	9	79.37	15	80.05	80.10	-6	14,881	-0.04%
2023/08/23	14.3	78.58	3	78.40	78.70	11.3	14,565	0.08%
2023/08/22	1	78.00	1	78.00	77.80	0	14,486	0.00%
2023/08/21	12	76.58	0	0.00	76.70	12	14,343	0.08%
2023/08/18	20	77.30	0	0.00	76.90	20	14,225	0.14%
2023/08/17	0	0.00	0.1	76.60	77.30	-0.1	14,094	0.00%
2023/08/15	3	76.57	0	0.00	76.60	3	13,908	0.02%
2023/08/14	1	74.70	1.1	74.85	75.50	-0.1	13,846	0.00%
2023/08/11	0	76.00	0	0.00	76.20	0	13,859	0.00%
2023/08/10	10	75.61	1	76.20	76.10	9	13,824	0.07%
2023/08/09	0	78.00	6	78.70	78.40	-6	13,609	-0.04%
2023/08/08	2.3	76.84	0	0.00	77.50	2.3	13,510	0.02%
2023/08/07	1	76.80	0	0.00	76.70	1	13,417	0.01%
2023/08/02	8	75.80	0	0.00	75.80	8	13,195	0.06%
2023/08/01	1	75.60	3	76.14	76.20	-2	13,033	-0.02%
2023/07/31	2.2	77.87	1	76.50	76.40	1.2	12,942	0.01%
2023/07/28	0.8	78.27	102.1	78.25	78.70	-101.3	12,711	-0.80%	大賣/鉅額交易
2023/07/27	0	0.00	25	77.70	77.50	-25	12,594	-0.20%
2023/07/26	1.6	78.73	23	78.71	78.80	-21.4	12,450	-0.17%
2023/07/25	4.3	80.78	8.1	80.81	80.20	-3.7	12,303	-0.03%
2023/07/24	21	79.11	19	78.53	78.80	2	11,989	0.02%
2023/07/21	2	76.30	18	76.53	76.60	-16	11,653	-0.14%
2023/07/20	233	77.73	12	77.05	76.10	221	11,433	1.93%	大買/鉅額交易
2023/07/19	13.3	80.21	14	79.61	76.80	-0.7	11,091	-0.01%
2023/07/18	62.4	87.67	248.2	84.47	84.20	-185.8	10,245	-1.81%	大賣/鉅額交易
2023/07/17	4	80.30	4.6	81.90	81.90	-0.6	8,199	-0.01%
2023/07/14	1	75.40	2	75.00	74.50	-1	7,719	-0.01%
2023/07/13	3	74.90	27.1	74.50	74.20	-24.1	7,601	-0.32%
2023/07/12	0	0.00	5	71.92	72.10	-5	7,436	-0.07%
2023/07/11	1	71.00	0	0.00	71.50	1	7,381	0.01%
2023/07/10	3.1	69.85	0	0.00	69.90	3.1	7,371	0.04%
2023/07/07	2.1	70.11	1	70.20	70.50	1.1	7,383	0.01%
2023/07/06	6.1	70.75	1	70.80	70.70	5.1	7,363	0.07%
2023/07/05	5.2	71.78	0	0.00	71.50	5.2	7,229	0.07%
2023/07/04	5.3	72.79	15	73.26	72.20	-9.7	7,130	-0.14%
2023/07/03	5	76.00	17	75.35	76.00	-12	6,909	-0.17%
2023/06/30	3	75.00	0.1	75.30	74.80	2.9	6,771	0.04%
2023/06/29	14	75.71	2	75.10	75.10	12	6,656	0.18%
2023/06/28	4.1	74.97	10	74.90	74.80	-5.9	6,578	-0.09%
2023/06/27	13	74.75	1	75.00	74.70	12	6,554	0.18%
2023/06/26	1	75.50	2	75.55	75.30	-1	6,478	-0.02%
2023/06/20	28.1	76.65	5	76.56	76.40	23.1	6,345	0.36%
2023/06/19	11.2	77.33	2	77.45	77.10	9.2	6,266	0.15%
2023/06/16	6.1	80.10	10	80.62	79.30	-3.9	6,128	-0.06%
2023/06/15	0	0.00	14	79.17	79.40	-14	5,369	-0.26%
2023/06/13	1	77.40	7	78.03	78.00	-6	5,214	-0.12%
2023/06/12	1	77.60	1	77.60	77.60	0	5,273	0.00%
2023/06/09	0	0.00	23	78.13	78.10	-23	5,217	-0.44%
2023/06/08	10.1	77.61	2	77.95	77.40	8.1	5,167	0.16%
2023/06/07	0	0.00	10	77.83	78.20	-10	5,067	-0.20%
2023/06/06	0	0.00	15	77.77	77.50	-15	4,999	-0.30%
2023/06/05	9	78.03	8	78.31	78.00	1	4,932	0.02%
2023/06/02	3	77.20	4	77.28	77.10	-1	4,767	-0.02%
2023/06/01	0	0.00	1	75.30	75.70	-1	4,541	-0.02%
2023/05/31	11.2	75.84	3	75.63	75.30	8.2	4,480	0.18%
2023/05/30	0	0.00	3	75.00	75.00	-3	4,343	-0.07%
2023/05/29	18	74.60	3	74.80	74.70	15	4,292	0.35%
2023/05/26	5	74.50	4.1	74.30	74.50	0.9	4,279	0.02%
2023/05/24	1	73.00	1	73.20	73.50	0	4,171	0.00%
2023/05/23	0	0.00	1	73.30	73.10	-1	4,149	-0.02%
2023/05/19	0	0.00	4	72.83	73.20	-4	4,072	-0.10%
2023/05/18	0	0.00	2	72.30	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	5	71.94	72.30	-5	3,986	-0.13%
2023/05/16	0	0.00	1	71.00	71.30	-1	3,882	-0.03%
2023/05/15	100	70.25	0	0.00	70.20	100	3,872	2.58%
2023/05/12	1	69.70	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	0	70.70	70.70	0	3,826	0.00%
2023/05/08	0	70.20	2	70.20	70.30	-2	3,910	-0.05%
2023/05/05	90	70.00	0	0.00	70.10	90	3,933	2.29%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/25	0	0.00	70	69.33	69.00	-70	3,961	-1.77%
2023/04/21	0	0.00	2	70.30	70.10	-2	3,774	-0.05%
2023/04/17	10	70.00	4	70.50	70.70	6	3,715	0.16%
2023/04/13	0	0.00	2	70.40	70.30	-2	3,653	-0.06%
2023/04/11	0	0.00	3	70.20	70.40	-3	3,604	-0.08%
2023/04/10	13	69.82	0	0.00	69.90	13	3,573	0.36%
2023/04/07	1	70.60	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0	0.00	2.2	70.29	70.50	-2.2	3,537	-0.06%
2023/03/31	2	70.20	3	69.83	69.70	-1	3,480	-0.03%
2023/03/29	0	0.00	3	69.83	69.90	-3	3,876	-0.08%
2023/03/28	0.2	69.00	1	69.70	69.50	-0.8	4,095	-0.02%
2023/03/27	1	69.80	3	69.83	69.90	-2	4,367	-0.05%
2023/03/24	0	0.00	14	69.64	69.90	-14	4,654	-0.30%
2023/03/23	12	69.18	0	0.00	69.80	12	4,667	0.26%
2023/03/17	0	0.00	2	68.05	67.90	-2	4,828	-0.04%
2023/03/16	0	67.40	0	0.00	67.40	0	4,805	0.00%
2023/03/15	23	67.52	0	0.00	66.60	23	4,826	0.48%
2023/03/14	8	69.00	0	0.00	69.00	8	4,722	0.17%
2023/03/13	0	0.00	4	68.35	69.40	-4	4,759	-0.08%
2023/03/10	15	68.80	0	0.00	69.00	15	4,742	0.32%
2023/03/09	24	69.75	4	69.65	69.80	20	4,780	0.42%
2023/03/08	1	69.50	42	69.61	69.80	-41	4,829	-0.85%
2023/03/07	0	0.00	4	69.30	69.90	-4	4,838	-0.08%
2023/03/06	0	0.00	2	68.90	69.00	-2	4,816	-0.04%
2023/03/03	2	68.35	0	0.00	68.30	2	4,817	0.04%
2023/03/01	9	67.53	0	0.00	68.00	9	4,827	0.19%
2023/02/24	29	68.30	1	68.40	68.00	28	4,830	0.58%
2023/02/23	0	0.00	3	68.37	68.50	-3	4,810	-0.06%
2023/02/22	0	0.00	36	67.95	68.20	-36	4,832	-0.74%
2023/02/21	2	67.80	0	0.00	67.90	2	4,846	0.04%
2023/02/20	5	67.58	4	67.80	67.80	1	4,911	0.02%
2023/02/16	17	67.12	0	0.00	67.00	17	5,009	0.34%
2023/02/15	10	66.40	20	66.80	67.20	-10	5,110	-0.20%
2023/02/14	8	66.83	1	66.70	66.70	7	5,099	0.14%
2023/02/13	22	67.12	1	66.70	67.10	21	5,107	0.41%
2023/02/10	9	66.09	0	0.00	66.60	9	5,092	0.18%
2023/02/09	1	66.10	7	66.50	66.50	-6	5,098	-0.12%
2023/02/08	4	66.30	0	0.00	66.20	4	5,142	0.08%
2023/02/06	0	0.00	5	66.00	66.10	-5	5,186	-0.10%
2023/02/03	0	0.00	1	65.20	65.40	-1	5,143	-0.02%
2023/01/30	0	0.00	1	65.50	65.60	-1	5,172	-0.02%
2023/01/16	1	64.90	0	0.00	64.50	1	5,159	0.02%
2023/01/10	0	0.00	1	64.70	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	6	64.55	64.80	-6	5,566	-0.11%
2022/12/28	0	0.00	1	63.60	63.80	-1	5,770	-0.02%
2022/12/27	0	0.00	1	63.60	63.60	-1	5,809	-0.02%
2022/12/23	0	0.00	6	64.00	64.20	-6	5,962	-0.10%
2022/12/20	0	0.00	1	63.90	63.60	-1	5,618	-0.02%
2022/12/19	0	0.00	1	63.90	63.80	-1	5,419	-0.02%
2022/12/15	0	0.00	1	63.30	63.50	-1	5,006	-0.02%
2022/12/14	1	63.10	1	63.50	63.30	0	5,077	0.00%
2022/12/13	0	0.00	2	63.20	63.20	-2	5,120	-0.04%
2022/12/12	0	0.00	1	63.20	63.20	-1	5,121	-0.02%
2022/12/09	0	0.00	2	63.00	63.10	-2	5,270	-0.04%
2022/12/08	0	0.00	1	62.20	62.20	-1	5,305	-0.02%
2022/12/07	0	0.00	51	63.29	63.00	-51	5,366	-0.95%
2022/12/05	0	0.00	2	63.10	63.50	-2	5,390	-0.04%
2022/12/02	0	0.00	1	61.80	61.90	-1	5,361	-0.02%
2022/11/30	1	61.40	0	61.23	62.00	1	5,351	0.02%
2022/11/29	2	60.60	1	61.20	61.50	1	5,417	0.02%
2022/11/28	1	60.50	0	0.00	60.70	1	5,446	0.02%
2022/11/22	0	0.00	1	58.90	59.30	-1	5,533	-0.02%
2022/11/21	2	59.30	1	59.30	59.40	1	5,504	0.02%
2022/11/18	1	60.20	0	0.00	60.30	1	5,487	0.02%
2022/11/17	2	59.85	0	0.00	60.30	2	5,470	0.04%
2022/11/15	0	0.00	2	60.65	60.60	-2	5,468	-0.04%
2022/11/14	0	0.00	2	60.60	60.40	-2	5,454	-0.04%
2022/11/11	2	59.35	2	60.00	60.00	0	5,398	0.00%
2022/11/09	1	58.40	0	0.00	58.40	1	5,356	0.02%
2022/11/08	0	0.00	1	58.00	58.10	-1	5,399	-0.02%
2022/11/07	1	57.20	0	0.00	57.70	1	5,423	0.02%
2022/11/04	1	56.00	0	0.00	56.90	1	5,440	0.02%
2022/11/03	1	56.60	0	0.00	56.40	1	5,432	0.02%
2022/11/01	1	58.20	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	0.00	2	58.65	59.00	-2	5,488	-0.04%
2022/10/27	0	0.00	5	57.00	56.70	-5	5,454	-0.09%
2022/10/21	0	0.00	2	56.30	56.00	-2	5,546	-0.04%
2022/10/20	1	55.00	0	0.00	55.90	1	5,525	0.02%
2022/10/19	1	56.20	0	0.00	56.70	1	5,397	0.02%
2022/10/12	0	0.00	5	57.50	57.30	-5	5,438	-0.09%
2022/10/11	0	57.70	0	0.00	57.30	0	5,491	0.00%
2022/10/07	2	58.50	0	0.00	58.20	2	5,426	0.04%
2022/10/05	1	59.30	1	59.50	59.30	0	5,456	0.00%
2022/10/04	0	0.00	2	59.35	59.10	-2	5,430	-0.04%
2022/09/30	1	58.10	0	0.00	58.50	1	5,397	0.02%
2022/09/29	1.1	59.79	0	0.00	59.20	1.1	5,353	0.02%
2022/09/23	65	60.42	0	0.00	60.40	65	5,451	1.19%
2022/09/22	4	61.50	0	0.00	61.50	4	5,844	0.07%
2022/09/16	1	62.80	0	0.00	63.50	1	5,743	0.02%
2022/09/15	1	63.90	1	63.80	63.70	0	5,614	0.00%
2022/09/13	2	65.25	2	65.00	65.50	0	5,593	0.00%
2022/09/05	0	0.00	59	64.65	64.50	-59	5,657	-1.04%
2022/09/02	6	62.25	0	0.00	62.10	6	5,585	0.11%
2022/09/01	0	0.00	1	62.90	63.10	-1	5,556	-0.02%
2022/08/16	2	62.40	1	62.40	62.20	1	5,858	0.02%
2022/08/11	1	63.80	0	0.00	63.70	1	5,763	0.02%
2022/08/10	1	63.20	0	0.00	63.00	1	5,813	0.02%
2022/08/09	0	0.00	1	62.10	62.70	-1	5,867	-0.02%
2022/08/08	1	61.80	0	0.00	62.10	1	5,938	0.02%
2022/08/05	1	61.90	2	61.95	62.00	-1	6,189	-0.02%
2022/08/04	1	62.50	3	63.00	63.00	-2	6,211	-0.03%
2022/08/03	0	0.00	3	62.97	63.10	-3	6,229	-0.05%
2022/08/02	0	0.00	2	62.75	63.00	-2	6,251	-0.03%
2022/07/28	0	0.00	1	61.50	62.30	-1	6,139	-0.02%
2022/07/25	0	0.00	4	61.23	61.60	-4	6,160	-0.06%
2022/07/22	2	60.60	0	0.00	60.90	2	6,252	0.03%
2022/07/21	1	59.90	11	60.44	60.50	-10	6,216	-0.16%
2022/07/20	2	59.20	0	0.00	59.40	2	6,235	0.03%
2022/07/18	3	58.30	0	0.00	58.70	3	6,313	0.05%
2022/07/15	0	0.00	1	59.10	58.70	-1	6,324	-0.02%
2022/07/14	6	59.03	5	59.30	59.20	1	6,450	0.02%
2022/07/13	1	58.10	0	0.00	57.70	1	6,420	0.02%
2022/07/11	50	57.50	0	0.00	57.40	50	6,416	0.78%
2022/07/07	1	55.80	1	56.60	56.70	0	6,437	0.00%
2022/07/06	1.2	55.27	0	0.00	55.10	1.2	6,481	0.02%
2022/07/04	1	57.20	1	57.10	55.70	0	6,456	0.00%
2022/07/01	2	58.40	0	0.00	57.10	2	6,479	0.03%
2022/06/30	34	58.95	0	60.10	57.00	34	6,414	0.53%
2022/06/29	5	66.94	15.7	67.09	66.80	-10.7	6,015	-0.18%
2022/06/27	1	68.80	0	0.00	68.70	1	5,899	0.02%
2022/06/24	0	0.00	1	68.30	68.50	-1	5,877	-0.02%
2022/06/17	0	0.00	2	69.25	69.90	-2	6,074	-0.03%
2022/06/16	1	69.20	0	0.00	68.80	1	6,000	0.02%
2022/06/13	0	0.00	2	68.80	68.70	-2	6,625	-0.03%
2022/06/08	0	0.00	1	69.60	69.20	-1	7,116	-0.01%
2022/06/07	1	69.20	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0	0.00	1	69.40	69.50	-1	7,135	-0.01%
2022/05/31	0	0.00	11	68.25	69.60	-11	7,348	-0.15%
2022/05/30	0	0.00	2	68.30	68.30	-2	7,147	-0.03%
2022/05/27	0	0.00	8	67.14	67.00	-8	7,128	-0.11%
2022/05/26	5	66.00	3	66.50	65.90	2	7,201	0.03%
2022/05/25	4	66.05	3	66.00	65.90	1	7,231	0.01%
2022/05/24	2	65.00	0	0.00	64.90	2	7,279	0.03%
2022/05/19	6.1	64.69	0	0.00	64.70	6.1	7,274	0.08%
2022/05/18	0	0.00	1	65.40	65.20	-1	7,214	-0.01%
2022/05/17	1	64.50	1	64.50	64.50	0	7,177	0.00%
2022/05/16	4	64.73	0	0.00	64.20	4	7,123	0.06%
2022/05/13	3	64.67	2	64.70	64.60	1	7,048	0.01%
2022/05/12	1	68.30	0.4	68.00	67.70	0.6	6,802	0.01%
2022/05/11	1	68.90	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0	0.00	1	69.10	69.70	-1	6,755	-0.01%
2022/05/06	1	70.10	1	70.10	70.60	0	6,771	0.00%
2022/04/28	7	69.01	0	0.00	69.40	7	7,031	0.10%
2022/04/26	0	0.00	7	71.14	71.30	-7	7,134	-0.10%
2022/04/25	0	0.00	1	70.50	70.50	-1	7,315	-0.01%
2022/04/22	0	71.20	1	71.80	72.00	-1	7,200	-0.01%
2022/04/21	0	0.00	2	71.50	71.90	-2	7,147	-0.03%
2022/04/20	5	70.90	7	71.26	70.70	-2	7,091	-0.03%
2022/04/19	0	0.00	0	70.70	70.00	0	6,993	0.00%
2022/04/14	1	71.50	2	71.10	71.50	-1	6,987	-0.01%
2022/04/12	0	0.00	2	71.60	71.00	-2	7,071	-0.03%
2022/04/11	1	70.80	0	0.00	70.80	1	7,046	0.01%
2022/04/07	1	71.30	5	71.12	71.10	-4	7,028	-0.06%
2022/04/06	3	71.43	100	71.59	71.60	-97	6,920	-1.40%
2022/04/01	0	0.00	3	72.13	72.50	-3	6,933	-0.04%
2022/03/31	4	72.20	0	0.00	72.40	4	6,919	0.06%
2022/03/30	0	0.00	1	72.50	72.70	-1	6,873	-0.01%
2022/03/25	3	72.97	1	73.30	73.60	2	6,816	0.03%
2022/03/24	0	0.00	3	73.40	73.60	-3	6,793	-0.04%
2022/03/23	1	72.70	2	73.00	73.00	-1	6,702	-0.01%
2022/03/22	3	72.20	1	72.50	72.80	2	6,628	0.03%
2022/03/21	1	72.10	2.2	72.05	71.90	-1.2	6,518	-0.02%
2022/03/18	0	0.00	1	72.90	72.80	-1	6,492	-0.02%
2022/03/17	1	72.50	15	72.47	72.90	-14	6,112	-0.23%
2022/03/16	0	0.00	15.4	71.76	72.10	-15.4	5,956	-0.26%
2022/03/15	7	70.89	5	71.24	71.60	2	5,852	0.03%
2022/03/14	5.2	71.38	24	71.18	71.60	-18.8	5,755	-0.33%
2022/03/11	7	70.63	10	70.40	70.40	-3	5,584	-0.05%
2022/03/10	2	69.30	3	69.30	69.60	-1	5,413	-0.02%
2022/03/09	0	0.00	4	68.68	68.90	-4	5,413	-0.07%
2022/03/08	10	68.30	4	68.45	68.60	6	5,452	0.11%
2022/03/07	7	67.80	5	68.10	67.60	2	5,354	0.04%
2022/03/04	0	0.00	1	69.60	69.70	-1	5,362	-0.02%
2022/03/03	0	0.00	2	70.00	70.20	-2	5,392	-0.04%
2022/03/01	1	70.40	20	70.43	70.30	-19	5,422	-0.35%
2022/02/25	31.1	69.00	1	68.80	69.10	30.1	5,328	0.56%
2022/02/24	2	68.60	2	68.80	69.00	0	5,286	0.00%
2022/02/23	0	0.00	5.1	69.65	69.80	-5.1	5,235	-0.10%
2022/02/22	6	69.12	0	0.00	69.60	6	5,238	0.11%
2022/02/18	2	70.00	15	70.10	70.10	-13	5,306	-0.24%
2022/02/17	1	70.00	32	70.18	70.30	-31	5,349	-0.58%
2022/02/16	0	0.00	2	69.80	69.80	-2	5,368	-0.04%
2022/02/15	1	69.40	70	69.30	69.10	-69	5,457	-1.26%
2022/02/14	0	0.00	20	69.50	69.60	-20	5,494	-0.36%
2022/02/11	1	70.40	1	70.20	70.60	0	5,513	0.00%
2022/02/10	0	0.00	1	71.00	70.80	-1	5,540	-0.02%
2022/02/09	0	0.00	5.4	70.48	70.80	-5.4	5,515	-0.10%
2022/02/08	1	69.50	1	69.60	69.70	0	5,456	0.00%
2022/02/07	7	69.13	5	68.96	69.60	2	5,471	0.04%
2022/01/26	15	69.33	0.1	69.30	69.30	14.9	5,489	0.27%
2022/01/25	1	69.60	1	69.60	69.90	0	5,829	0.00%
2022/01/24	2	70.30	3	70.43	70.80	-1	5,792	-0.02%
2022/01/21	1	70.00	14	70.25	70.40	-13	5,745	-0.23%
2022/01/20	0	0.00	10	70.70	70.90	-10	5,651	-0.18%
2022/01/19	2	70.95	14	70.74	71.00	-12	5,613	-0.21%
2022/01/18	1.1	70.37	14	70.27	70.40	-12.9	5,451	-0.24%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	0	68.90	69.10	0	5,242	0.00%
2022/01/06	1	69.00	0	0.00	69.30	1	5,247	0.02%
2022/01/05	0	68.80	0.1	68.80	68.90	0	5,207	0.00%
2022/01/04	3	68.50	0	0.00	68.30	3	5,251	0.06%
2022/01/03	1	69.40	0	0.00	68.90	1	5,199	0.02%
2021/12/30	0.4	68.90	0	0.00	69.10	0.4	5,216	0.01%
2021/12/28	1	69.00	2	69.00	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	5	68.86	69.00	-5	5,221	-0.10%
2021/12/24	0	0.00	8	68.68	68.70	-8	5,246	-0.15%
2021/12/23	0	0.00	10	68.60	68.70	-10	5,275	-0.19%
2021/12/22	2	68.65	2	68.55	68.50	0	5,294	0.00%
2021/12/21	0	0.00	7	68.50	68.70	-7	5,306	-0.13%
2021/12/20	15	68.30	3	68.20	68.50	12	5,312	0.23%
2021/12/17	0	68.00	1	68.10	68.20	-1	5,402	-0.02%
2021/12/15	0	0.00	3	67.37	67.70	-3	5,462	-0.05%
2021/12/13	1	68.00	1	68.10	67.40	0	5,502	0.00%
2021/12/10	1	67.80	1	68.10	67.90	0	5,489	0.00%
2021/12/09	2	67.70	3	67.63	68.00	-1	5,482	-0.02%
2021/12/07	2	66.80	0	0.00	66.80	2	5,387	0.04%
2021/12/06	2	66.90	0	0.00	66.90	2	5,381	0.04%
2021/12/03	1	66.60	0	0.00	66.40	1	5,382	0.02%
2021/12/02	4	66.70	1.1	66.35	66.40	2.9	5,331	0.05%
2021/12/01	2.1	66.56	3	67.00	66.90	-1	5,259	-0.02%
2021/11/30	2	66.90	3	67.00	66.60	-1	5,250	-0.02%
2021/11/29	1	66.70	5	66.70	67.00	-4	5,112	-0.08%
2021/11/26	0	0.00	1	67.50	67.30	-1	5,111	-0.02%
2021/11/25	0	0.00	1	68.00	67.80	-1	5,201	-0.02%
2021/11/24	1.1	68.02	0	0.00	68.10	1.1	5,184	0.02%
2021/11/23	0	0.00	2	68.35	68.30	-2	5,190	-0.04%
2021/11/22	2	68.20	1.1	68.30	68.20	1	5,195	0.02%
2021/11/19	0	0.00	0.1	68.10	68.10	-0.1	5,249	0.00%
2021/11/18	0	0.00	1	68.40	68.30	-1	5,245	-0.02%
2021/11/17	0	0.00	1	68.70	68.00	-1	5,224	-0.02%
2021/11/16	0.3	68.22	0	0.00	68.40	0.3	5,203	0.01%
2021/11/15	6	68.02	6	68.35	68.00	0	5,251	0.00%
2021/11/12	1	67.10	0	67.40	67.70	1	5,276	0.02%
2021/11/11	14.3	67.70	4	68.00	67.90	10.3	5,244	0.20%
2021/11/10	3	68.47	0	0.00	68.40	3	5,304	0.06%
2021/11/09	2.1	68.25	0	0.00	69.00	2.1	5,375	0.04%
2021/11/08	1	68.40	0.1	68.30	68.50	0.9	5,461	0.02%
2021/11/05	3	68.77	1	68.60	69.00	2	5,496	0.04%
2021/11/04	0	69.20	7	69.00	69.30	-7	5,483	-0.13%
2021/11/03	2.1	69.79	8	69.41	69.50	-6	5,504	-0.11%
2021/11/02	10.1	69.60	22	69.87	69.30	-12	5,477	-0.22%
2021/11/01	2	67.60	8	67.70	68.10	-6	5,329	-0.11%
2021/10/28	0	0.00	1	67.80	67.90	-1	5,340	-0.02%
2021/10/27	3.1	67.57	0	67.60	67.70	3.1	5,372	0.06%
2021/10/26	2	67.80	11	67.70	67.90	-9	5,448	-0.17%
2021/10/20	0	0.00	8	68.30	67.80	-8	5,599	-0.14%
2021/10/19	1	68.00	5	67.98	67.90	-4	5,613	-0.07%
2021/10/18	1	68.00	3	67.97	67.80	-2	5,644	-0.04%
2021/10/15	0	0.00	3	67.63	67.70	-3	5,681	-0.05%
2021/10/14	1	67.50	0	0.00	67.40	1	5,724	0.02%
2021/10/13	1	67.70	2	67.80	67.80	-1	5,744	-0.02%
2021/10/12	5	67.80	5	67.64	67.70	0	5,787	0.00%
2021/10/08	0	0.00	2	67.05	66.80	-2	5,786	-0.03%
2021/10/07	0	0.00	3	67.10	66.80	-3	5,886	-0.05%
2021/10/06	3	66.00	0	0.00	66.50	3	6,001	0.05%
2021/10/04	0	0.00	3	66.44	66.10	-3	6,293	-0.05%
2021/10/01	2	65.96	1.1	65.93	66.00	0.9	6,320	0.01%
2021/09/30	0.1	66.00	2	66.80	67.00	-1.9	6,337	-0.03%
2021/09/29	4	65.68	2	65.61	65.80	2	6,376	0.03%
2021/09/28	3	66.50	1	66.70	66.50	2	6,517	0.03%
2021/09/27	3	67.23	0	0.00	67.20	3	6,647	0.05%
2021/09/24	3.1	67.50	4	67.33	67.10	-0.9	6,925	-0.01%
2021/09/23	3	66.10	3	65.87	66.10	0	7,370	0.00%
2021/09/22	0	0.00	2	65.45	65.60	-2	7,624	-0.03%
2021/09/17	2	65.00	3	65.10	64.70	-1	7,717	-0.01%
2021/09/16	0	0.00	3	64.77	64.90	-3	7,809	-0.04%
2021/09/13	1	65.00	2	65.05	65.20	-1	8,176	-0.01%
2021/09/10	2	64.55	2	64.40	65.00	0	8,303	0.00%
2021/09/09	6	64.10	0	0.00	64.20	6	8,495	0.07%
2021/09/08	2	64.40	0	0.00	64.40	2	8,506	0.02%
2021/09/07	2	65.10	0	0.00	65.10	2	8,576	0.02%
2021/09/06	3	65.30	2	65.30	65.30	1	8,622	0.01%
2021/09/03	0	0.00	2	65.15	65.30	-2	8,711	-0.02%
2021/09/02	2	64.60	0	0.00	64.50	2	8,730	0.02%
2021/09/01	4	64.90	0	0.00	64.90	4	8,760	0.05%
2021/08/31	1	64.50	0	0.00	64.80	1	8,750	0.01%
2021/08/30	4.2	64.56	0	0.00	64.60	4.2	8,683	0.05%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	3	64.63	1	64.80	64.60	2	8,732	0.02%
2021/08/25	10	64.53	1	64.50	64.30	9	8,778	0.10%
2021/08/24	0	0.00	2	65.10	64.90	-2	8,764	-0.02%
2021/08/23	4	64.58	0	0.00	64.50	4	8,846	0.05%
2021/08/20	4	64.28	2	64.20	64.20	2	8,974	0.02%
2021/08/19	6	64.12	2	63.90	64.50	4	9,122	0.04%
2021/08/18	2	63.85	0	0.00	64.10	2	9,144	0.02%
2021/08/17	6	64.40	1	64.50	64.50	5	9,221	0.05%
2021/08/16	4	64.60	0	0.00	64.50	4	9,212	0.04%
2021/08/13	4	65.98	6.1	65.61	65.70	-2.1	9,230	-0.02%
2021/08/12	9	67.20	0	0.00	66.60	9	9,300	0.10%
2021/08/11	2	67.60	4	68.00	67.80	-2	9,333	-0.02%
2021/08/10	1	67.30	0	0.00	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	2	68.25	1	68.30	68.30	1	9,564	0.01%
2021/08/05	8.1	68.63	20	68.68	68.80	-11.9	9,788	-0.12%
2021/08/04	0	0.00	1	66.90	67.20	-1	10,213	-0.01%
2021/08/03	2	66.90	0	0.00	67.10	2	10,434	0.02%
2021/08/02	5	66.94	1	67.20	67.10	4	10,492	0.04%
2021/07/30	1	66.90	4	67.00	67.30	-3	10,571	-0.03%
2021/07/29	2	67.40	2	67.40	67.60	0	10,767	0.00%
2021/07/28	3	67.20	0	0.00	67.80	3	10,891	0.03%
2021/07/27	2	67.40	21	67.89	68.00	-19	11,112	-0.17%
2021/07/26	9	66.86	11	66.86	66.90	-2	11,257	-0.02%
2021/07/23	6	66.93	1	66.81	66.80	5	11,392	0.04%
2021/07/22	1.5	67.10	4	66.95	67.10	-2.5	11,465	-0.02%
2021/07/21	2.5	67.04	1	67.20	67.20	1.5	11,550	0.01%
2021/07/20	5	67.38	4	67.30	67.20	1	11,656	0.01%
2021/07/19	2	67.50	0	0.00	67.90	2	11,774	0.02%
2021/07/16	2.4	67.86	0	0.00	68.00	2.4	12,296	0.02%
2021/07/15	4	67.75	0	68.10	67.90	4	12,418	0.03%
2021/07/14	6	67.68	1	67.70	67.80	5	12,453	0.04%
2021/07/13	18	67.89	7	67.93	68.00	11	12,488	0.09%
2021/07/12	45	67.02	1	67.60	66.90	44	12,472	0.35%
2021/07/09	13	67.55	1	67.50	67.60	12	12,388	0.10%
2021/07/08	2.1	68.15	3	68.20	68.10	-1	12,472	-0.01%
2021/07/07	10	68.09	0	0.00	68.30	10	12,569	0.08%
2021/07/06	76	68.30	21	68.23	68.30	55	12,718	0.43%
2021/07/05	1	67.90	0	0.00	68.70	1	12,813	0.01%
2021/07/02	23.8	68.00	0	0.00	68.00	23.8	12,858	0.19%
2021/07/01	12.2	68.46	1	68.00	68.30	11.2	12,921	0.09%
2021/06/30	56.1	68.98	8	68.83	68.80	48.1	12,878	0.37%
2021/06/29	28	73.71	5	73.70	73.70	23	12,478	0.18%
2021/06/28	3.1	74.13	13	74.09	74.00	-10	12,325	-0.08%
2021/06/25	2	74.50	29	74.70	74.50	-27	12,356	-0.22%
2021/06/24	5	74.74	36	74.69	74.50	-31	12,490	-0.25%
2021/06/23	1	74.30	17	74.42	74.60	-16	13,119	-0.12%
2021/06/22	3	74.57	1	74.20	74.30	2	13,325	0.02%
2021/06/21	2.5	73.84	0	0.00	74.40	2.5	13,359	0.02%
2021/06/18	3	74.63	28	74.42	74.70	-25	13,457	-0.19%
2021/06/17	0	0.00	4	73.77	74.00	-4	13,494	-0.03%
2021/06/16	2	73.50	12	73.60	73.80	-10	13,793	-0.07%
2021/06/15	2	72.45	0	0.00	73.00	2	14,090	0.01%
2021/06/11	12	72.69	0	0.00	72.30	12	14,259	0.08%
2021/06/10	1	73.00	0	0.00	73.00	1	14,363	0.01%
2021/06/09	5.2	72.91	0	0.00	72.70	5.2	14,498	0.04%
2021/06/08	2	73.15	12	73.41	73.50	-10	14,816	-0.07%
2021/06/07	2	73.10	0	0.00	72.90	2	15,404	0.01%
2021/06/04	1	73.40	0	0.00	73.40	1	15,470	0.01%
2021/06/03	2	73.55	0	0.00	73.50	2	15,584	0.01%
2021/06/02	2	73.50	72	73.44	73.60	-70	15,739	-0.44%
2021/06/01	1	73.60	16	73.59	73.80	-15	15,892	-0.09%
2021/05/31	20	73.30	11	73.37	73.50	9	15,999	0.06%
2021/05/28	4	73.28	5	73.20	73.20	-1	16,099	-0.01%
2021/05/27	1	72.40	11	73.01	73.20	-10	16,226	-0.06%
2021/05/26	2	73.05	4	73.20	73.30	-2	16,505	-0.01%
2021/05/25	7	72.69	7	72.67	72.90	0	16,687	0.00%
2021/05/24	2	72.65	3	72.60	72.70	-1	16,815	-0.01%
2021/05/21	6	72.30	16	72.46	72.50	-10	16,964	-0.06%
2021/05/20	2.6	72.24	13	72.12	72.10	-10.4	17,089	-0.06%
2021/05/19	0	0.00	16	71.12	71.50	-16	17,153	-0.09%
2021/05/18	48	69.94	1	70.20	70.20	47	17,358	0.27%
2021/05/17	7	68.77	3	67.90	68.40	4	17,964	0.02%
2021/05/14	9	70.53	5	70.42	70.60	4	17,941	0.02%
2021/05/13	23	70.08	3	70.60	70.10	20	18,054	0.11%
2021/05/12	39.1	71.16	38	70.89	71.10	1.1	17,959	0.01%
2021/05/11	21	69.99	9	69.96	69.30	12	17,558	0.07%
2021/05/10	2	70.70	0	71.00	70.60	2	17,580	0.01%
2021/05/07	3	70.90	1	71.00	71.10	2	18,197	0.01%
2021/05/06	40	70.19	1	70.00	69.70	39	19,274	0.20%
2021/05/05	4	71.25	13	71.11	70.80	-9	19,804	-0.05%
2021/05/04	15	71.28	78	70.81	71.50	-63	20,037	-0.31%
2021/05/03	5	72.32	4	72.27	72.20	1	20,055	0.00%
2021/04/29	2	73.70	3.4	73.88	73.60	-1.4	20,347	-0.01%
2021/04/27	1	73.20	1	73.20	73.30	0	21,355	0.00%
2021/04/26	18	73.70	0	0.00	73.60	18	21,679	0.08%
2021/04/23	5	74.14	22.2	73.86	73.90	-17.2	22,419	-0.08%
2021/04/22	20	74.42	16	74.87	74.10	4	24,604	0.02%
2021/04/21	2	73.95	1	73.90	74.30	1	25,484	0.00%
2021/04/20	3	73.63	1	73.60	74.00	2	26,144	0.01%
2021/04/19	3	73.70	6	73.75	73.80	-3	26,288	-0.01%
2021/04/16	15	73.42	14	73.40	73.50	1	26,368	0.00%
2021/04/15	5.2	73.17	3	73.13	73.00	2.2	26,429	0.01%
2021/04/14	9	72.59	7	72.70	73.20	2	26,434	0.01%
2021/04/13	12	72.92	2	72.60	72.50	10	26,365	0.04%
2021/04/12	10	72.73	6	72.78	72.70	4	26,479	0.02%
2021/04/09	12	73.36	1	73.50	73.30	11	26,461	0.04%
2021/04/08	12	73.71	0	0.00	73.60	12	26,327	0.05%
2021/04/07	4	72.80	6	72.62	72.80	-2	26,181	-0.01%
2021/04/06	9.1	73.39	3.5	73.63	73.00	5.6	26,030	0.02%
2021/04/01	6	73.85	0	74.10	73.50	6	25,829	0.02%
2021/03/31	1	73.80	33	74.06	74.10	-32	25,726	-0.12%
2021/03/30	14	73.60	3	73.60	73.70	11	25,623	0.04%
2021/03/29	7.1	73.84	24	73.57	73.60	-17	25,510	-0.07%
2021/03/26	37	73.97	3	73.90	73.80	34	25,357	0.13%
2021/03/25	8	74.94	4.9	75.22	75.70	3.1	24,820	0.01%
2021/03/24	1	74.00	2	74.10	74.20	-1	24,692	0.00%
2021/03/23	8	73.80	2	73.75	74.00	6	24,594	0.02%
2021/03/22	5	74.26	1	74.20	74.00	4	24,491	0.02%
2021/03/19	5.1	74.56	8	74.44	75.00	-3	24,545	-0.01%
2021/03/18	42.2	74.32	3	74.03	74.30	39.2	24,358	0.16%
2021/03/17	32.1	72.27	5	72.18	72.30	27.1	24,366	0.11%
2021/03/16	4.6	71.67	3	71.77	71.50	1.6	24,370	0.01%
2021/03/15	2.4	71.33	5	71.14	71.50	-2.7	24,405	-0.01%
2021/03/12	63	71.28	2	71.15	71.40	61	24,426	0.25%
2021/03/11	26	71.60	16.2	71.72	72.00	9.8	24,483	0.04%
2021/03/10	1.1	74.49	0	0.00	73.90	1.1	23,998	0.00%
2021/03/09	3	72.97	3	72.83	72.80	0	23,975	0.00%
2021/03/08	4.1	73.83	6	73.73	73.20	-1.9	23,979	-0.01%
2021/03/05	2	73.75	2	73.60	73.50	0	23,936	0.00%
2021/03/04	2	74.25	0	0.00	74.30	2	23,982	0.01%
2021/03/03	12	75.10	8	75.31	75.50	4	23,918	0.02%
2021/03/02	57	75.15	2	74.10	73.90	55	23,861	0.23%
2021/02/26	25	74.62	1	74.70	74.60	24	23,754	0.10%
2021/02/25	11	76.02	0	0.00	75.90	11	23,456	0.05%
2021/02/24	7.1	76.29	0	0.00	76.00	7.1	23,325	0.03%
2021/02/23	3	75.07	6	75.25	75.10	-3	23,270	-0.01%
2021/02/22	6	75.88	4	75.95	75.80	2	23,118	0.01%
2021/02/19	7	75.16	1	76.00	76.10	6	22,985	0.03%
2021/02/18	10.2	75.39	11.2	74.91	75.40	-1	22,853	0.00%
2021/02/17	35.8	75.68	12	75.28	75.20	23.8	22,678	0.10%
2021/02/05	2.6	78.62	5	78.58	78.40	-2.4	22,274	-0.01%
2021/02/04	1	79.10	0	0.00	78.90	1	22,157	0.00%
2021/02/03	15	78.36	1.1	78.41	78.20	13.9	22,161	0.06%
2021/02/02	12	78.63	1	78.50	78.10	11	22,341	0.05%
2021/02/01	6	77.65	2	77.80	78.00	4	22,368	0.02%
2021/01/29	58	79.73	23	79.51	78.40	35	22,106	0.16%
2021/01/28	43	80.67	34.2	82.02	81.50	8.9	21,406	0.04%
2021/01/27	10.3	80.69	72	80.75	81.10	-61.8	20,213	-0.31%
2021/01/26	1.1	78.05	3	78.60	77.70	-1.9	19,412	-0.01%
2021/01/25	27	77.82	13	77.84	78.00	14	19,027	0.07%
2021/01/22	7	77.11	4	76.23	77.60	3	18,789	0.02%
2021/01/21	5	77.14	7	77.01	77.00	-2	18,280	-0.01%
2021/01/20	49.2	76.65	36.2	76.80	76.00	13	17,816	0.07%
2021/01/19	15	78.92	9	79.11	79.00	6	17,029	0.04%
2021/01/18	94	79.05	46	78.55	79.00	48	16,570	0.29%
2021/01/15	64.6	81.71	39.3	82.18	80.40	25.3	15,678	0.16%
2021/01/14	56.5	77.01	40	77.14	77.90	16.5	13,423	0.12%
2021/01/13	9	70.31	35.1	70.01	70.90	-26.1	12,034	-0.22%
2021/01/12	11	67.71	5	67.92	67.50	6	11,175	0.05%
2021/01/11	5	66.82	100	67.00	67.30	-95	10,964	-0.87%
2021/01/08	8	67.18	3	67.03	67.40	5	10,765	0.05%
2021/01/07	6	66.60	0	0.00	66.80	6	10,613	0.06%
2021/01/06	10.1	66.96	3	66.60	66.70	7.1	10,633	0.07%
2021/01/05	37.1	67.27	11	67.35	66.80	26.1	10,501	0.25%
2021/01/04	11	67.83	2	67.30	68.00	9	10,269	0.09%
2020/12/31	3.1	67.21	2	67.30	67.30	1.1	10,070	0.01%
2020/12/30	2	66.80	4	66.88	67.50	-2	10,034	-0.02%
2020/12/29	5	67.60	0	0.00	67.10	5	9,957	0.05%
2020/12/28	0	0.00	2	68.00	68.00	-2	9,906	-0.02%
2020/12/25	5	67.54	5	68.10	67.80	0	9,956	0.00%
2020/12/24	5	66.68	0	0.00	66.80	5	9,924	0.05%
2020/12/23	1	66.30	0	0.00	66.80	1	9,889	0.01%
2020/12/22	2	66.45	2	66.45	66.20	0	9,905	0.00%
2020/12/21	2	65.60	0	0.00	66.20	2	9,896	0.02%
2020/12/18	3	67.30	0	0.00	66.70	3	9,762	0.03%
2020/12/17	5	67.86	0	0.00	67.90	5	9,618	0.05%
2020/12/16	5	67.70	1	68.50	68.50	4	9,602	0.04%
2020/12/15	7	67.90	11	67.76	67.30	-4	9,669	-0.04%
2020/12/14	8	69.86	4	70.23	69.60	4	9,443	0.04%
2020/12/11	11	70.16	17	70.42	69.90	-6	9,331	-0.06%
2020/12/10	5	69.40	2	69.10	69.40	3	8,938	0.03%
2020/12/09	1	69.40	3	69.07	69.40	-2	8,781	-0.02%
2020/12/08	10	68.56	5	68.44	68.40	5	8,606	0.06%
2020/12/07	8	68.56	10	68.09	68.80	-2	8,455	-0.02%
2020/12/04	4	66.45	0	0.00	66.60	4	8,094	0.05%
2020/12/03	1	65.90	0.2	66.50	66.10	0.8	8,018	0.01%
2020/12/02	0	0.00	8	66.49	66.40	-8	7,971	-0.10%
2020/12/01	8	65.15	0	0.00	65.50	8	7,857	0.10%
2020/11/30	2	66.20	3	66.60	65.30	-1	7,741	-0.01%
2020/11/27	3	66.70	0	0.00	66.50	3	7,551	0.04%
2020/11/26	3	66.03	6	66.20	66.50	-3	7,521	-0.04%
2020/11/25	8	65.90	12	66.40	65.90	-4	7,510	-0.05%
2020/11/24	6	66.33	7	66.14	66.20	-1	7,477	-0.01%
2020/11/23	14	65.58	3	66.00	65.90	11	7,358	0.15%
2020/11/20	7.2	65.76	2	66.20	65.60	5.2	7,246	0.07%
2020/11/19	1.1	65.10	0	0.00	65.00	1.1	7,129	0.02%
2020/11/18	4	64.95	35	65.10	65.30	-31	7,205	-0.43%
2020/11/17	3	64.83	3	65.03	65.00	0	7,243	0.00%
2020/11/16	5	65.00	5	64.94	65.00	0	7,368	0.00%
2020/11/13	5.2	63.73	5	63.94	64.10	0.2	7,365	0.00%
2020/11/12	0	0.00	3	62.13	62.30	-3	7,281	-0.04%
2020/11/11	5	62.34	6.2	62.16	62.50	-1.2	7,841	-0.01%
2020/11/10	40	60.20	6	60.30	60.30	34	8,501	0.40%
2020/11/09	3	61.50	1	62.60	60.90	2	8,160	0.02%
2020/11/06	22	62.05	0	0.00	62.20	22	7,951	0.28%
2020/11/04	1	62.10	0	0.00	62.30	1	8,066	0.01%
2020/11/02	0	0.00	1	61.60	62.20	-1	8,331	-0.01%
2020/10/29	6	61.95	10	62.10	61.90	-4	8,543	-0.05%
2020/10/28	1	62.40	0	0.00	62.30	1	8,639	0.01%
2020/10/22	4	62.33	0	0.00	62.30	4	8,865	0.05%
2020/10/21	12	62.83	0	0.00	62.80	12	8,820	0.14%
2020/10/20	0	0.00	1	63.40	63.50	-1	8,922	-0.01%
2020/10/16	1	63.40	1	63.40	63.10	0	9,136	0.00%
2020/10/15	3	63.13	4	63.10	63.10	-1	9,382	-0.01%
2020/10/14	2	64.10	3	64.63	63.70	-1	9,365	-0.01%
2020/10/13	0	0.00	3	64.10	64.20	-3	9,314	-0.03%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/10/05	1	63.80	1	64.00	63.20	0	9,602	0.00%
2020/09/30	0	0.00	1	63.90	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	3	62.57	62.90	-3	9,763	-0.03%
2020/09/24	8	62.01	1	61.60	61.50	7	10,068	0.07%
2020/09/23	3	62.90	0	0.00	63.00	3	10,071	0.03%
2020/09/22	3	63.60	0	0.00	63.20	3	10,826	0.03%
2020/09/21	3	64.67	2	65.60	64.20	1	11,198	0.01%
2020/09/18	0	0.00	6	64.88	65.60	-6	11,465	-0.05%
2020/09/17	6	64.15	1	64.10	63.90	5	11,566	0.04%
2020/09/16	0	0.00	1	64.10	64.00	-1	11,769	-0.01%
2020/09/14	2	63.80	5	63.66	63.80	-3	12,033	-0.02%
2020/09/11	18	62.65	2	63.30	62.80	16	12,060	0.13%
2020/09/10	0	0.00	1	62.80	62.80	-1	12,134	-0.01%
2020/09/08	3	62.77	2	63.25	63.10	1	12,530	0.01%
2020/09/07	4	63.00	1	63.30	62.90	3	12,889	0.02%
2020/09/04	0	0.00	5	63.10	63.60	-5	12,959	-0.04%
2020/09/03	1	63.80	0	0.00	63.70	1	13,012	0.01%
2020/09/02	1	63.80	3	63.60	63.70	-2	13,103	-0.02%
2020/09/01	1	63.70	1.2	63.59	63.50	-0.2	13,101	0.00%
2020/08/31	5	62.58	0	0.00	62.50	5	13,183	0.04%
2020/08/28	20	62.78	1	62.80	62.90	19	13,242	0.14%
2020/08/27	0	0.00	1	63.70	63.90	-1	13,210	-0.01%
2020/08/26	3	63.33	0	0.00	63.60	3	13,311	0.02%
2020/08/25	5	63.68	1	64.20	63.80	4	13,476	0.03%
2020/08/24	25	63.55	1	63.30	63.30	24	13,484	0.18%
2020/08/21	8	64.39	3	64.43	64.40	5	13,382	0.04%
2020/08/20	12	64.68	2.1	65.24	64.00	9.9	13,352	0.07%
2020/08/19	14	67.38	8	67.04	66.60	6	13,179	0.05%
2020/08/18	3	68.37	4	68.38	67.70	-1	13,092	-0.01%
2020/08/17	5	68.88	30	69.02	69.10	-25	13,050	-0.19%
2020/08/14	8	65.79	33	66.42	66.70	-25	12,536	-0.20%
2020/08/12	2	62.15	1	62.20	62.10	1	11,973	0.01%
2020/08/11	13	62.25	0	0.00	62.00	13	12,059	0.11%
2020/08/10	0	0.00	2	63.65	63.60	-2	12,418	-0.02%
2020/08/07	1.2	63.51	3	64.00	63.60	-1.8	12,421	-0.01%
2020/08/06	1	63.80	12	63.89	64.00	-11	12,425	-0.09%
2020/08/05	2	64.10	3	64.00	63.40	-1	12,453	-0.01%
2020/08/04	2.1	63.61	13	63.06	63.80	-10.9	12,389	-0.09%
2020/08/03	3	62.00	1	62.10	62.10	2	12,256	0.02%
2020/07/31	3	61.60	0	0.00	61.70	3	12,209	0.02%
2020/07/30	3	60.60	0	0.00	61.30	3	12,140	0.02%
2020/07/29	4	60.55	0	0.00	60.10	4	12,083	0.03%
2020/07/28	6	60.95	0	0.00	60.60	6	12,092	0.05%
2020/07/27	4	60.63	0	0.00	60.40	4	12,154	0.03%
2020/07/24	0	0.00	1	61.10	61.20	-1	12,241	-0.01%
2020/07/23	2	62.30	0	0.00	62.20	2	12,237	0.02%
2020/07/22	1	61.90	5.4	61.81	61.90	-4.4	12,201	-0.04%
2020/07/21	10	61.72	2	61.10	61.20	8	12,219	0.07%
2020/07/20	27	61.64	0	0.00	61.50	27	12,115	0.22%
2020/07/17	3	64.03	2	64.10	64.00	1	11,970	0.01%
2020/07/16	1	64.20	0	0.00	64.10	1	12,076	0.01%
2020/07/15	1	64.80	5	64.40	63.90	-4	12,107	-0.03%
2020/07/14	6	64.93	1	64.60	64.70	5	12,193	0.04%
2020/07/13	2	64.35	1	64.70	64.80	1	12,260	0.01%
2020/07/10	1	63.90	5	64.10	63.70	-4	12,339	-0.03%
2020/07/09	7	65.29	2	64.80	64.80	5	12,411	0.04%
2020/07/08	3	65.13	5	65.10	65.10	-2	12,351	-0.02%
2020/07/07	11	65.45	9	65.88	65.60	2	12,272	0.02%
2020/07/06	3	66.53	4	66.70	66.50	-1	12,140	-0.01%
2020/07/03	2	66.00	16	65.67	66.10	-14	12,122	-0.12%
2020/07/02	1	65.30	4	65.25	65.30	-3	12,087	-0.02%
2020/07/01	10	64.50	1	64.80	64.50	9	12,103	0.07%
2020/06/30	49	64.34	2	64.60	64.00	47	12,039	0.39%
2020/06/29	1	69.80	2	70.10	69.80	-1	11,418	-0.01%
2020/06/24	1	70.30	15	70.16	70.10	-14	11,148	-0.13%
2020/06/23	5	70.16	0	0.00	70.00	5	11,187	0.04%
2020/06/22	2	69.85	19	69.57	70.10	-17	10,980	-0.15%
2020/06/19	1	68.80	2	69.00	68.80	-1	10,829	-0.01%
2020/06/18	0	0.00	11	68.85	68.90	-11	10,687	-0.10%
2020/06/17	12	68.10	3	68.50	68.60	9	10,682	0.08%
2020/06/16	1	68.80	19	68.87	68.60	-18	10,759	-0.17%
2020/06/15	28	68.45	2	68.20	67.80	26	10,819	0.24%
2020/06/12	9	68.51	9	68.73	69.10	0	10,733	0.00%
2020/06/11	14	69.00	4	69.63	67.80	10	10,583	0.09%
2020/06/09	1	66.00	3	66.30	66.00	-2	10,382	-0.02%
2020/06/08	0	0.00	11	66.98	66.80	-11	10,395	-0.11%
2020/06/05	0	0.00	1	66.30	66.30	-1	10,372	-0.01%
2020/06/04	0	0.00	103	66.60	66.40	-103	10,458	-0.98%	大賣/鉅額交易
2020/06/03	0	0.00	15	66.41	66.10	-15	10,478	-0.14%
2020/06/02	0	0.00	14	65.03	65.10	-14	10,380	-0.13%
2020/06/01	7	64.43	1	64.00	64.20	6	10,357	0.06%
2020/05/29	1	62.90	4	62.40	64.50	-3	10,339	-0.03%
2020/05/28	3	61.60	0	0.00	61.50	3	10,282	0.03%
2020/05/27	0	0.00	1	62.30	62.00	-1	10,402	-0.01%
2020/05/26	12	62.30	2	62.30	62.00	10	10,471	0.10%
2020/05/25	10	61.17	9	61.50	61.50	1	10,386	0.01%
2020/05/22	14	60.61	2	60.70	60.70	12	10,385	0.12%
2020/05/21	7	60.74	1	61.10	60.60	6	10,324	0.06%
2020/05/20	1	61.10	0	0.00	61.00	1	10,203	0.01%
2020/05/19	7	61.76	1	61.30	61.10	6	10,136	0.06%
2020/05/15	124	62.59	3	63.07	62.60	121	9,872	1.23%	大買/鉅額交易
2020/05/14	3	65.40	2	66.00	66.00	1	9,435	0.01%
2020/05/13	1	66.30	25	66.10	66.50	-24	9,364	-0.26%
2020/05/12	3	66.00	0	0.00	66.00	3	9,318	0.03%
2020/05/11	6	66.85	5	67.10	66.90	1	9,223	0.01%
2020/05/08	0	0.00	3	66.00	66.30	-3	9,157	-0.03%
2020/05/06	1	65.10	0	0.00	65.00	1	9,143	0.01%
2020/05/05	1	65.40	0	0.00	65.30	1	9,168	0.01%
2020/05/04	3	64.97	3	64.80	64.90	0	9,171	0.00%
2020/04/30	1	66.00	1.1	66.00	66.10	-0.1	9,167	0.00%
2020/04/29	1	66.00	0	0.00	65.50	1	9,145	0.01%
2020/04/27	0	0.00	83	65.63	65.40	-83	9,228	-0.90%
2020/04/23	0	0.00	4	64.30	64.40	-4	9,083	-0.04%
2020/04/22	3	63.50	3	63.50	63.10	0	8,999	0.00%
2020/04/21	3	63.20	2	65.30	63.20	1	8,908	0.01%
2020/04/20	1	64.80	0	0.00	64.40	1	8,809	0.01%
2020/04/17	1.1	65.01	5	65.12	65.10	-3.9	8,824	-0.04%
2020/04/16	27	64.98	0	0.00	65.00	27	8,673	0.31%
2020/04/15	2	64.70	2	64.85	64.80	0	8,597	0.00%
2020/04/14	2	63.45	9	63.58	63.70	-7	8,529	-0.08%
2020/04/09	6	61.87	0	0.00	61.80	6	8,497	0.07%
2020/04/08	0	0.00	2.1	62.79	62.50	-2.1	8,461	-0.02%
2020/04/06	0	0.00	6.1	61.24	61.60	-6.1	8,244	-0.07%
2020/04/01	6	58.60	6	58.40	58.40	0	8,028	0.00%
2020/03/31	6	58.57	0	0.00	58.00	6	7,929	0.08%
2020/03/30	2	58.70	0	0.00	59.30	2	7,705	0.03%
2020/03/27	9	60.57	9	60.16	60.10	0	7,575	0.00%
2020/03/25	0	0.00	1	55.20	54.90	-1	7,265	-0.01%
2020/03/24	20	49.55	23	52.00	51.90	-3	7,242	-0.04%
2020/03/23	4	49.26	0	0.00	48.20	4	7,341	0.05%
2020/03/20	2	52.00	0	0.00	51.80	2	7,335	0.03%
2020/03/19	1	47.10	0	0.00	48.10	1	7,245	0.01%
2020/03/18	1	50.40	0	0.00	50.30	1	7,137	0.01%
2020/03/17	1	50.60	0	0.00	50.70	1	7,143	0.01%
2020/03/16	0	0.00	4.6	53.61	52.60	-4.6	7,083	-0.06%
2020/03/13	0.1	55.30	1	53.10	55.30	-0.9	7,017	-0.01%
2020/03/12	1	57.50	0	0.00	56.80	1	6,839	0.01%
2020/03/10	80	60.80	0	0.00	60.30	80	6,727	1.19%
2020/03/09	4	60.00	4	62.10	61.30	0	6,612	0.00%
2020/03/06	0	0.00	1	61.50	61.30	-1	6,580	-0.02%
2020/03/05	0	0.00	2	63.00	62.90	-2	6,605	-0.03%
2020/03/04	0	0.00	1	61.20	61.60	-1	6,685	-0.01%
2020/03/02	9	60.42	0	0.00	60.30	9	6,503	0.14%
2020/02/27	2	62.95	0	0.00	62.70	2	6,430	0.03%
2020/02/26	1	64.50	0.1	64.20	64.20	0.9	6,378	0.01%
2020/02/25	2	64.00	10	64.10	64.70	-8	6,416	-0.12%
2020/02/24	2	64.40	2	64.65	64.50	0	6,523	0.00%
2020/02/21	0	0.00	2	65.45	65.50	-2	6,652	-0.03%
2020/02/19	0	0.00	3	66.50	66.70	-3	6,893	-0.04%
2020/02/18	0	0.00	1	65.10	66.00	-1	6,983	-0.01%
2020/02/12	1	65.70	0	0.00	65.30	1	8,661	0.01%
2020/02/10	3	63.97	0	0.00	64.70	3	9,654	0.03%
2020/02/07	1	65.30	5	65.40	65.30	-4	9,618	-0.04%
2020/02/06	0	0.00	10	66.40	66.60	-10	9,648	-0.10%
2020/02/05	1	64.70	3.1	64.90	64.80	-2.1	9,685	-0.02%
2020/02/04	3	64.67	10	65.05	64.80	-7	9,735	-0.07%
2020/02/03	2	63.10	0	0.00	63.90	2	9,818	0.02%
2020/01/31	0.1	63.60	1	63.70	63.60	-0.9	9,843	-0.01%
2020/01/30	8	62.84	10	64.50	62.80	-2	9,970	-0.02%
2020/01/20	0.2	67.90	3	68.00	68.00	-2.8	9,796	-0.03%
2020/01/13	0	0.00	3	69.27	69.20	-3	9,978	-0.03%
2020/01/10	4	67.00	0	0.00	67.00	4	10,257	0.04%
2020/01/09	4	67.80	0	0.00	67.40	4	10,402	0.04%
2020/01/08	0	0.00	0.3	67.70	67.70	-0.3	10,386	0.00%
2020/01/07	1	67.60	0	0.00	68.30	1	10,325	0.01%
2020/01/06	1	66.70	0	0.00	66.80	1	10,281	0.01%
2020/01/03	2	68.00	1	67.90	68.20	1	10,280	0.01%
2019/12/31	0	0.00	1	68.50	68.40	-1	10,309	-0.01%
2019/12/30	1	68.90	1	69.00	68.80	0	10,280	0.00%
2019/12/27	0	0.00	1	69.50	69.40	-1	10,289	-0.01%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	0	0.00	1	69.00	69.30	-1	10,395	-0.01%
2019/12/24	2	69.80	0	0.00	69.20	2	10,415	0.02%
2019/12/20	0	0.00	8	70.30	70.10	-8	10,393	-0.08%
2019/12/19	3	70.43	1	71.40	70.20	2	10,340	0.02%
2019/12/18	10	70.89	2	70.90	71.10	8	10,264	0.08%
2019/12/17	0	0.00	5	69.32	69.80	-5	10,110	-0.05%
2019/12/16	0	0.00	5	69.50	68.70	-5	10,061	-0.05%
2019/12/13	1	68.80	0	0.00	68.80	1	10,081	0.01%
2019/12/12	0.1	68.90	11	69.15	69.00	-10.9	10,022	-0.11%
2019/12/11	1.2	68.43	0	0.00	68.70	1.2	9,921	0.01%
2019/12/09	0.5	68.40	1	68.40	68.40	-0.5	9,870	-0.01%
2019/12/06	3.1	69.38	0	0.00	69.00	3.1	9,834	0.03%
2019/12/05	0	0.00	1	69.30	68.80	-1	9,812	-0.01%
2019/12/04	0	0.00	1	68.80	69.00	-1	9,768	-0.01%
2019/12/03	1	69.30	2	69.10	69.10	-1	9,735	-0.01%
2019/12/02	1	67.00	3	67.00	67.50	-2	9,595	-0.02%
2019/11/29	3	67.97	17.2	68.19	68.00	-14.2	9,533	-0.15%
2019/11/28	1	69.30	3	69.30	69.50	-2	9,419	-0.02%
2019/11/27	0.1	69.50	0	0.00	69.70	0.1	9,548	0.00%
2019/11/26	0	0.00	2	70.20	70.20	-2	9,489	-0.02%
2019/11/25	0	0.00	1	69.80	69.90	-1	9,335	-0.01%
2019/11/22	0	0.00	3	70.97	70.80	-3	9,321	-0.03%
2019/11/21	2	69.90	2	70.86	71.30	0	9,256	0.00%
2019/11/19	2	70.35	2	70.45	70.70	0	8,977	0.00%
2019/11/18	1	69.90	1	69.80	70.00	0	8,747	0.00%
2019/11/15	3.3	69.90	1	69.80	69.80	2.3	8,659	0.03%
2019/11/14	2.1	69.85	5	70.20	70.00	-2.9	8,545	-0.03%
2019/11/13	6.2	70.03	26	69.92	70.00	-19.8	8,312	-0.24%
2019/11/12	8.1	68.46	15	67.60	68.60	-6.9	7,853	-0.09%
2019/11/11	19.5	67.27	18	66.84	66.70	1.5	7,394	0.02%
2019/11/08	5	66.14	59	65.56	67.30	-54	7,023	-0.77%
2019/11/07	0	0.00	2	61.00	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	7	60.99	61.30	-7	6,163	-0.11%
2019/11/05	2.1	61.04	1	61.00	61.00	1.1	6,181	0.02%
2019/11/04	0.1	60.90	4	61.00	61.10	-3.9	6,224	-0.06%
2019/11/01	1.1	59.36	2	60.20	60.20	-0.9	6,196	-0.01%
2019/10/31	0.1	59.10	7	59.29	59.30	-6.9	6,190	-0.11%
2019/10/30	2	60.50	7	60.29	60.40	-5	6,095	-0.08%
2019/10/29	0.1	60.50	10	60.79	60.70	-9.9	6,217	-0.16%
2019/10/28	1	59.70	1	59.90	59.80	0	6,159	0.00%
2019/10/25	3.5	59.53	3	59.47	59.60	0.5	6,204	0.01%
2019/10/24	0	0.00	9	59.02	59.30	-9	6,228	-0.14%
2019/10/23	5.1	59.10	5	59.02	59.20	0.1	6,267	0.00%
2019/10/22	6	58.80	8	58.84	58.50	-2	6,216	-0.03%
2019/10/21	0.1	58.20	1	58.50	58.30	-0.9	6,157	-0.01%
2019/10/18	4	58.43	6	58.55	58.00	-2	6,074	-0.03%
2019/10/17	1.1	57.29	39	56.81	57.30	-37.9	5,714	-0.66%
2019/10/16	0.1	55.20	1	55.20	55.50	-0.9	5,511	-0.02%
2019/10/14	4	55.15	0	0.00	55.00	4	5,583	0.07%
2019/10/09	0	0.00	2	54.20	54.00	-2	5,533	-0.04%
2019/10/07	7	55.23	0	0.00	55.50	7	5,520	0.13%
2019/10/04	0.1	54.30	0	0.00	54.40	0.1	5,464	0.00%
2019/10/03	3.1	54.41	0	0.00	54.60	3.1	5,499	0.06%
2019/10/02	0	0.00	1	54.80	54.90	-1	5,516	-0.02%
2019/10/01	1	54.00	0	0.00	54.80	1	5,504	0.02%
2019/09/26	1	54.50	0	0.00	54.70	1	5,459	0.02%
2019/09/25	5	54.40	1	54.50	54.70	4	5,464	0.07%
2019/09/24	0.1	54.80	3	55.00	55.00	-2.9	5,499	-0.05%
2019/09/23	2	54.45	0	0.00	54.50	2	5,470	0.04%
2019/09/20	0	0.00	2	54.55	54.60	-2	5,506	-0.04%
2019/09/19	3	54.57	0	0.00	54.60	3	5,456	0.05%
2019/09/18	4	54.53	0	0.00	54.70	4	5,436	0.07%
2019/09/17	0.5	53.70	0	0.00	53.90	0.5	5,345	0.01%
2019/09/16	0	0.00	1	53.10	53.50	-1	5,421	-0.02%
2019/09/12	1	53.20	0	0.00	53.40	1	5,472	0.02%
2019/09/10	1	52.40	0	0.00	52.30	1	5,466	0.02%
2019/09/09	1	52.80	0	0.00	52.90	1	5,468	0.02%
2019/09/06	2.1	52.70	2	52.80	52.80	0.1	5,458	0.00%
2019/09/05	1	52.80	10	52.65	52.70	-9	5,431	-0.17%
2019/09/04	1	52.00	16	52.22	52.40	-15	5,497	-0.27%
2019/09/02	1	52.20	0	0.00	52.20	1	5,567	0.02%
2019/08/30	0.1	52.40	8	52.34	52.40	-7.9	5,581	-0.14%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/27	19	50.48	0	0.00	50.40	19	5,391	0.35%
2019/08/26	0	0.00	1	49.90	50.00	-1	5,427	-0.02%
2019/08/23	0	0.00	3	50.77	50.70	-3	5,469	-0.05%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/16	0	0.00	5	51.10	51.00	-5	5,592	-0.09%
2019/08/15	1	49.90	2	50.03	50.10	-1	5,512	-0.02%
2019/08/14	3	51.07	2	51.20	50.70	1	5,523	0.02%
2019/08/13	1	50.10	0	0.00	50.50	1	5,505	0.02%
2019/08/12	3	50.17	6	50.27	50.60	-3	5,493	-0.05%
2019/08/08	2	48.20	0	0.00	48.00	2	5,414	0.04%
2019/08/07	6	48.13	0	0.00	48.00	6	5,477	0.11%
2019/08/06	4	47.60	2	47.80	47.70	2	5,537	0.04%
2019/08/05	5	48.89	0	0.00	48.45	5	5,533	0.09%
2019/08/02	2	49.75	1	49.65	49.70	1	5,541	0.02%
2019/08/01	5	50.68	1	50.90	50.80	4	5,735	0.07%
2019/07/31	6	51.18	1	52.00	50.90	5	6,001	0.08%
2019/07/30	4	56.08	1	56.40	56.00	3	5,782	0.05%
2019/07/29	30	57.00	0	0.00	57.00	30	5,768	0.52%
2019/07/25	0	0.00	1	56.40	57.40	-1	5,669	-0.02%
2019/07/24	1.1	56.28	4	56.05	56.10	-2.9	5,675	-0.05%
2019/07/18	1	55.60	1	55.30	55.20	0	5,809	0.00%
2019/07/17	1	55.50	0	0.00	55.40	1	5,893	0.02%
2019/07/16	5	56.10	0	0.00	56.30	5	5,932	0.08%
2019/07/15	0	0.00	1	55.10	55.00	-1	6,042	-0.02%
2019/07/12	13	55.10	0	0.00	55.00	13	6,297	0.21%
2019/07/11	0	0.00	3	55.37	55.50	-3	6,804	-0.04%
2019/07/09	0	0.00	1	54.60	54.50	-1	7,637	-0.01%
2019/07/08	0	0.00	2	55.05	55.10	-2	7,647	-0.03%
2019/07/05	0	0.00	2	55.00	55.10	-2	7,660	-0.03%
2019/07/04	4	54.75	0	0.00	54.70	4	7,710	0.05%
2019/07/03	50	54.63	50	54.50	54.50	0	7,790	0.00%
2019/07/01	0	0.00	4	54.35	54.50	-4	7,840	-0.05%
2019/06/28	3	53.87	0	0.00	53.70	3	7,830	0.04%
2019/06/25	0	0.00	5	54.20	53.70	-5	7,976	-0.06%
2019/06/21	3	54.00	2	54.30	53.70	1	8,018	0.01%
2019/06/20	0	0.00	3	53.93	54.10	-3	7,932	-0.04%
2019/06/19	0	0.00	5	53.06	53.40	-5	7,889	-0.06%
2019/06/18	3	52.10	0	0.00	52.20	3	7,844	0.04%
2019/06/14	1	52.00	0	0.00	52.00	1	7,892	0.01%
2019/06/13	6	51.80	0	0.00	51.50	6	7,969	0.08%
2019/06/12	2	51.70	4	51.88	52.20	-2	8,383	-0.02%
2019/06/06	1	50.20	0	0.00	50.00	1	8,306	0.01%
2019/06/05	0.1	51.10	0	0.00	51.00	0.1	8,423	0.00%
2019/06/04	2	51.00	1	50.90	50.70	1	8,466	0.01%
2019/05/31	1	50.90	2	51.40	51.50	-1	8,517	-0.01%
2019/05/30	2	51.20	1	50.30	51.10	1	8,440	0.01%
2019/05/29	18	49.25	0	0.00	49.40	18	8,432	0.21%
2019/05/28	1	50.00	1	50.80	50.00	0	8,395	0.00%
2019/05/27	1	50.80	1	50.60	50.60	0	8,375	0.00%
2019/05/21	1	50.50	0	0.00	50.40	1	8,804	0.01%
2019/05/17	1	49.95	0	0.00	49.95	1	8,864	0.01%
2019/05/16	1	50.00	25	50.08	49.95	-24	8,820	-0.27%
2019/05/15	3	50.87	2	50.85	50.90	1	8,787	0.01%
2019/05/14	6	50.63	0	0.00	50.80	6	8,743	0.07%
2019/05/13	2	51.20	0	0.00	51.70	2	8,680	0.02%
2019/05/10	3	51.73	6	51.58	51.70	-3	8,645	-0.03%
2019/05/09	8	51.55	3	51.77	52.00	5	8,585	0.06%
2019/05/08	18	54.22	1	53.90	53.50	17	8,315	0.20%
2019/05/07	5	57.30	0	0.00	57.20	5	8,026	0.06%
2019/05/06	4	57.48	2	57.65	57.00	2	8,125	0.02%
2019/05/03	1.1	58.67	1	59.10	59.40	0.1	7,979	0.00%
2019/04/30	3	57.83	0	0.00	58.30	3	7,912	0.04%
2019/04/29	6	58.37	3	58.33	58.30	3	7,847	0.04%
2019/04/26	0	0.00	4	59.50	58.80	-4	7,833	-0.05%
2019/04/25	6	59.00	0	0.00	59.20	6	7,834	0.08%
2019/04/24	17	59.79	1	60.10	59.40	16	7,862	0.20%
2019/04/23	1	58.00	4.4	58.30	59.10	-3.4	7,782	-0.04%
2019/04/22	4	59.03	2	59.00	58.90	2	7,733	0.03%
2019/04/19	5	60.44	3	60.50	60.10	2	7,713	0.03%
2019/04/18	0	0.00	14	61.83	60.90	-14	7,671	-0.18%
2019/04/17	23	62.32	5	62.94	61.10	18	7,539	0.24%
2019/04/16	17	59.21	35	59.79	60.90	-18	7,192	-0.25%
2019/04/15	1.4	55.07	9	55.08	55.50	-7.6	6,540	-0.12%
2019/04/12	1	53.80	3	53.97	53.80	-2	6,451	-0.03%
2019/04/08	1.1	53.19	1	53.30	53.30	0.1	6,352	0.00%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/04/02	3.1	53.23	0	0.00	53.00	3.1	6,261	0.05%
2019/04/01	14	53.14	1	53.00	53.00	13	6,228	0.21%
2019/03/29	0.1	53.30	2	53.20	53.30	-1.9	6,099	-0.03%
2019/03/28	1	53.00	1	52.90	53.00	0	6,067	0.00%
2019/03/27	7	52.47	0	0.00	52.50	7	6,037	0.12%
2019/03/22	1	52.10	1	52.40	52.10	0	5,960	0.00%
2019/03/21	8	52.10	1	52.00	51.80	7	5,968	0.12%
2019/03/20	0	0.00	1	52.10	52.10	-1	5,968	-0.02%
2019/03/19	0	0.00	1	52.10	52.10	-1	5,944	-0.02%
2019/03/18	1	51.50	57	51.50	51.90	-56	5,967	-0.94%
2019/03/15	22	51.90	100	52.04	52.40	-78	5,896	-1.32%
2019/03/14	0	0.00	1	55.00	54.20	-1	5,474	-0.02%
2019/03/13	0	0.00	3	55.07	54.90	-3	5,595	-0.05%
2019/03/12	2	54.80	1	54.80	54.90	1	5,551	0.02%
2019/03/11	0.1	53.90	2	53.75	53.90	-1.9	5,506	-0.03%
2019/03/07	120	52.10	0	0.00	52.40	120	5,432	2.21%	大買/鉅額交易
2019/03/06	0	0.00	1	52.70	52.40	-1	5,427	-0.02%
2019/03/05	1	51.70	0.2	52.50	52.30	0.8	5,536	0.01%
2019/03/04	1	52.00	1	51.70	51.80	0	5,537	0.00%
2019/02/27	5	52.48	0	0.00	52.80	5	5,499	0.09%
2019/02/26	4	53.23	3	53.03	53.00	1	5,490	0.02%
2019/02/25	1.1	53.52	1	53.30	53.70	0.1	5,416	0.00%
2019/02/22	0	0.00	1	52.70	52.90	-1	5,346	-0.02%
2019/02/21	2.1	52.45	141	52.56	52.50	-138.9	5,238	-2.65%	大賣/鉅額交易
2019/02/20	2	52.75	3	52.60	52.50	-1	5,169	-0.02%
2019/02/19	3	51.67	2	51.90	51.50	1	5,040	0.02%
2019/02/18	21	51.21	1	51.50	51.20	20	5,006	0.40%
2019/02/15	103	50.90	0	0.00	50.80	103	4,996	2.06%	大買/鉅額交易
2019/02/13	0.2	51.00	0	0.00	50.70	0.2	5,154	0.00%
2019/02/12	2	50.40	0	0.00	51.00	2	5,228	0.04%
2019/01/30	0	0.00	100	51.70	51.80	-100	5,336	-1.87%
2019/01/29	1	50.90	20	51.10	51.40	-19	5,462	-0.35%
2019/01/28	1	51.70	2	51.50	51.50	-1	5,462	-0.02%
2019/01/25	1.3	50.75	4	50.75	51.00	-2.7	5,457	-0.05%
2019/01/24	0.2	49.10	0	0.00	49.00	0.2	5,331	0.00%
2019/01/23	20	48.55	0	0.00	48.60	20	5,384	0.37%
2019/01/22	1	49.05	1	48.95	49.00	0	5,401	0.00%
2019/01/18	1	48.65	0	0.00	48.95	1	5,526	0.02%
2019/01/17	50	48.60	1	48.60	48.60	49	5,541	0.88%
2019/01/16	60	48.81	0	0.00	48.90	60	5,539	1.08%
2019/01/15	0.1	49.00	0	0.00	48.90	0.1	5,593	0.00%
2019/01/14	10	48.10	4	48.10	48.15	6	5,570	0.11%
2019/01/11	2	48.20	0	0.00	48.10	2	5,548	0.04%
2019/01/10	2	47.50	0	0.00	48.50	2	5,474	0.04%
2019/01/09	1	47.75	0	0.00	48.00	1	5,422	0.02%
2019/01/08	2	47.25	0	0.00	47.40	2	5,403	0.04%
2019/01/02	3	50.63	0	0.00	50.20	3	5,502	0.05%
2018/12/28	1	51.80	1	51.20	51.40	0	5,510	0.00%
2018/12/27	0	0.00	2	50.25	50.40	-2	5,535	-0.04%
2018/12/26	1	49.95	0	0.00	49.70	1	5,629	0.02%
2018/12/25	1	49.40	0	0.00	49.90	1	5,676	0.02%
2018/12/24	11	49.55	1	50.60	50.60	10	5,738	0.17%
2018/12/20	3	49.80	0	0.00	49.90	3	6,148	0.05%
2018/12/17	0	0.00	1	51.70	51.30	-1	6,491	-0.02%
2018/12/14	1.1	50.61	0	0.00	50.70	1.1	6,565	0.02%
2018/12/12	0	0.00	1	51.40	51.20	-1	6,605	-0.02%
2018/12/11	1.1	50.29	1	50.40	50.30	0.1	6,679	0.00%
2018/12/10	10	49.80	0	0.00	49.80	10	6,949	0.14%
2018/12/06	4	50.60	1	51.60	50.10	3	7,050	0.04%
2018/12/05	0	0.00	1	53.00	52.90	-1	6,990	-0.01%
2018/12/04	0	0.00	1	53.90	53.80	-1	7,131	-0.01%
2018/12/03	0	0.00	30	54.17	54.10	-30	7,168	-0.42%
2018/11/30	0	0.00	2	53.45	52.30	-2	7,220	-0.03%
2018/11/29	2	53.25	0	0.00	52.40	2	7,230	0.03%
2018/11/28	0	0.00	10	51.50	53.00	-10	7,195	-0.14%
2018/11/27	0.2	51.30	2	51.10	51.30	-1.8	7,127	-0.03%
2018/11/26	0	0.00	12	50.58	50.80	-12	7,191	-0.17%
2018/11/23	15	49.98	0	0.00	49.70	15	7,236	0.21%
2018/11/22	0	0.00	3	50.73	50.10	-3	7,204	-0.04%
2018/11/20	0	0.00	10	51.80	51.60	-10	7,199	-0.14%
2018/11/19	0	0.00	11	52.40	52.50	-11	7,236	-0.15%
2018/11/16	9	50.71	0	0.00	51.00	9	7,258	0.12%
2018/11/15	5	50.44	0	0.00	50.30	5	7,281	0.07%
2018/11/14	2	50.85	0	0.00	50.70	2	7,347	0.03%
2018/11/13	11	50.13	3	51.50	51.20	8	7,356	0.11%
2018/11/12	0	0.00	4.3	51.50	51.10	-4.3	7,337	-0.06%
2018/11/09	1	51.90	0	0.00	52.20	1	7,313	0.01%
2018/11/08	0	0.00	2	52.00	51.90	-2	7,210	-0.03%
2018/11/07	2	51.20	0	0.00	51.30	2	7,148	0.03%
2018/11/06	3	52.70	1	52.40	51.90	2	7,093	0.03%
2018/11/05	1	54.40	1	54.60	54.40	0	7,198	0.00%
2018/11/02	2	54.95	0	0.00	55.40	2	7,214	0.03%
2018/11/01	1	55.50	0	0.00	56.00	1	7,235	0.01%
2018/10/30	2	55.80	5	55.30	54.40	-3	7,357	-0.04%
2018/10/29	0	0.00	1	56.30	55.30	-1	7,450	-0.01%
2018/10/26	1	54.00	1	53.80	54.50	0	7,431	0.00%
2018/10/25	1	53.90	2	54.20	54.10	-1	7,509	-0.01%
2018/10/24	0	0.00	5	54.44	54.60	-5	7,636	-0.07%
2018/10/23	2	54.50	1	54.80	54.00	1	7,746	0.01%
2018/10/16	0	0.00	6	56.67	56.80	-6	8,138	-0.07%
2018/10/12	2	53.00	0	0.00	53.90	2	8,204	0.02%
2018/10/11	7	54.06	2	54.35	53.80	5	8,194	0.06%
2018/10/09	1	59.60	0	0.00	59.60	1	8,068	0.01%
2018/10/05	1	60.70	1	60.80	61.30	0	8,095	0.00%
2018/10/03	2	60.60	1	60.80	60.50	1	7,961	0.01%
2018/10/02	2	61.35	1	61.60	61.00	1	7,960	0.01%
2018/09/28	1	60.30	0	0.00	61.10	1	7,917	0.01%
2018/09/27	9	60.81	1	60.80	60.90	8	7,811	0.10%
2018/09/26	44	62.30	0	0.00	62.10	44	7,624	0.58%
2018/09/21	2	63.30	0	0.00	65.10	2	7,541	0.03%
2018/09/20	1	63.90	0	0.00	63.60	1	7,445	0.01%
2018/09/18	1	64.40	2	65.30	64.90	-1	7,627	-0.01%
2018/09/17	0	0.00	6	65.70	65.80	-6	7,730	-0.08%
2018/09/14	1	65.60	7	65.57	65.60	-6	7,751	-0.08%
2018/09/12	0	0.00	2	59.90	60.10	-2	7,568	-0.03%
2018/09/11	2	58.80	1	59.60	59.90	1	7,571	0.01%
2018/09/10	4	58.85	4	58.80	58.80	0	7,639	0.00%
2018/09/07	3	61.30	0	0.00	61.20	3	7,704	0.04%
2018/09/06	6	62.83	0	0.00	62.50	6	7,709	0.08%
2018/09/05	3	64.20	0	0.00	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	6	65.50	1	65.20	65.20	5	7,769	0.06%
2018/08/31	0.1	65.70	0	0.00	66.20	0.1	7,945	0.00%
2018/08/30	12	65.00	0	0.00	64.50	12	7,987	0.15%
2018/08/28	0	0.00	1	65.20	65.20	-1	8,081	-0.01%
2018/08/27	3	64.23	0	64.60	64.50	3	8,153	0.04%
2018/08/22	0.1	64.50	0	0.00	64.50	0.1	8,521	0.00%
2018/08/21	1	64.10	0	0.00	64.30	1	8,490	0.01%
2018/08/17	5	65.50	0	0.00	65.40	5	8,433	0.06%
2018/08/16	0	0.00	1	66.70	66.50	-1	8,397	-0.01%
2018/08/15	1	67.20	27	67.52	67.20	-26	8,421	-0.31%
2018/08/13	2	68.55	5	68.10	67.80	-3	8,510	-0.04%
2018/08/10	2	68.50	6	68.67	69.00	-4	8,628	-0.05%
2018/08/07	0	0.00	1	66.80	66.60	-1	8,454	-0.01%
2018/08/06	5.1	66.39	0	0.00	66.00	5.1	8,446	0.06%
2018/08/03	7	65.80	0	0.00	66.70	7	8,554	0.08%
2018/08/02	2	66.40	9	67.27	66.60	-7	8,514	-0.08%
2018/08/01	11	67.64	5	67.74	67.50	6	8,558	0.07%
2018/07/31	0	0.00	20	67.62	68.10	-20	8,505	-0.24%
2018/07/30	7	66.36	9	66.38	66.50	-2	8,359	-0.02%
2018/07/27	2	69.00	8	68.81	69.20	-6	8,238	-0.07%
2018/07/26	14.3	68.00	0	0.00	67.90	14.3	8,051	0.18%
2018/07/25	0.1	68.70	2	68.85	68.70	-1.9	7,970	-0.02%
2018/07/24	1	68.80	4	68.90	69.10	-3	7,906	-0.04%
2018/07/23	0.1	69.20	17	69.15	69.30	-16.9	7,861	-0.21%
2018/07/20	1	68.20	3	68.17	68.40	-2	7,839	-0.03%
2018/07/19	5	67.84	8	67.84	67.30	-3	7,779	-0.04%
2018/07/18	0.1	67.20	1	67.00	67.20	-0.9	7,784	-0.01%
2018/07/17	0	0.00	3	65.60	66.70	-3	7,697	-0.04%
2018/07/16	0	0.00	1	64.90	65.30	-1	7,641	-0.01%
2018/07/12	8	62.84	0	0.00	63.10	8	7,629	0.10%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/09	3.1	62.97	0	0.00	62.90	3.1	7,748	0.04%
2018/07/06	4	62.25	1	62.30	62.40	3	7,827	0.04%
2018/07/02	0	0.00	2	62.70	62.70	-2	8,029	-0.02%
2018/06/29	9	61.66	0	0.00	62.70	9	7,960	0.11%
2018/06/28	9	60.78	1	61.00	60.90	8	7,855	0.10%
2018/06/27	1	63.00	1	62.20	62.00	0	7,719	0.00%
2018/06/26	13	62.39	25	62.68	62.10	-12	7,654	-0.16%
2018/06/25	3	64.13	0	0.00	63.80	3	7,524	0.04%
2018/06/22	1	65.00	5	65.04	65.00	-4	7,433	-0.05%
2018/06/21	1	66.00	0	0.00	66.00	1	7,359	0.01%
2018/06/20	1	66.60	38	66.07	67.00	-37	7,443	-0.50%
2018/06/19	1	65.30	0	0.00	65.30	1	7,395	0.01%
2018/06/15	3	66.20	1	66.50	66.20	2	7,276	0.03%
2018/06/14	2	66.70	15	66.83	66.50	-13	7,127	-0.18%
2018/06/13	2	66.85	0	0.00	66.70	2	7,133	0.03%
2018/06/12	5	67.40	15	68.00	67.30	-10	7,456	-0.13%
2018/06/11	9	67.10	2	67.50	67.80	7	7,380	0.09%
2018/06/08	1.1	68.00	0	0.00	67.90	1.1	7,316	0.02%
2018/06/07	0	0.00	0	68.00	67.80	0	7,122	0.00%
2018/06/06	2	68.20	11	68.65	68.50	-9	7,133	-0.13%
2018/06/05	1	67.00	8	67.10	67.30	-7	7,043	-0.10%
2018/06/04	5.1	66.11	11	66.37	66.60	-5.9	6,949	-0.08%
2018/06/01	1	64.00	2	64.50	64.90	-1	6,869	-0.01%
2018/05/31	25	64.46	1	64.60	63.30	24	6,838	0.35%
2018/05/30	8	65.35	1	65.20	65.00	7	6,577	0.11%
2018/05/29	15	66.27	0	0.00	66.00	15	6,510	0.23%
2018/05/25	12	66.03	5	65.84	66.10	7	6,495	0.11%
2018/05/24	3	64.73	2.2	65.31	65.00	0.8	6,445	0.01%
2018/05/23	2	65.10	0	0.00	65.00	2	6,377	0.03%
2018/05/22	13	65.10	0	0.00	65.00	13	6,467	0.20%
2018/05/21	29	64.70	0	0.00	65.00	29	6,557	0.44%
2018/05/18	41	65.22	1	65.20	65.00	40	6,557	0.61%
2018/05/17	17	67.46	3	67.27	67.20	14	6,511	0.22%
2018/05/15	1	66.90	0	0.00	66.90	1	6,665	0.02%
2018/05/14	4.1	67.28	2	66.70	67.50	2.1	6,849	0.03%
2018/05/11	13	67.09	1	67.10	67.00	12	6,863	0.17%
2018/05/10	3	68.70	0	0.00	68.60	3	6,723	0.04%
2018/05/09	10	68.61	0	0.00	68.90	10	6,771	0.15%
2018/05/07	0.3	69.30	0	0.00	69.20	0.3	7,033	0.00%
2018/05/04	4	69.78	0	0.00	69.80	4	7,080	0.06%
2018/05/03	1	70.20	0	0.00	70.70	1	7,117	0.01%
2018/05/02	0	0.00	1	70.60	71.00	-1	7,220	-0.01%
2018/04/30	0	0.00	1	69.20	69.50	-1	7,218	-0.01%
2018/04/27	1	68.50	1	68.30	68.70	0	7,337	0.00%
2018/04/26	1	68.30	0	0.00	68.30	1	7,428	0.01%
2018/04/25	1	68.40	0	0.00	68.60	1	7,458	0.01%
2018/04/24	2	69.40	2	69.90	69.10	0	7,537	0.00%
2018/04/19	20	69.20	2	69.30	69.50	18	7,699	0.23%
2018/04/17	1	69.70	0	0.00	69.00	1	7,917	0.01%
2018/04/16	3	70.20	0	0.00	70.30	3	7,869	0.04%
2018/04/13	5	71.40	0	0.00	71.10	5	7,902	0.06%
2018/04/12	1	71.30	0	0.00	71.50	1	7,967	0.01%
2018/04/10	1	71.80	0	0.00	71.80	1	8,034	0.01%
2018/04/03	1	72.10	0	0.00	72.00	1	7,974	0.01%
2018/03/27	1	73.90	0	0.00	73.80	1	7,985	0.01%
2018/03/26	0.1	73.50	0	0.00	73.50	0.1	8,013	0.00%
2018/03/23	0	0.00	1	73.20	73.50	-1	8,130	-0.01%
2018/03/22	1	74.70	0	0.00	74.50	1	8,208	0.01%
2018/03/16	3	73.90	0	0.00	76.10	3	8,395	0.04%
2018/03/13	0	0.00	1.3	77.14	77.30	-1.3	8,494	-0.02%
2018/03/12	1.1	76.21	1	77.00	77.40	0.1	8,568	0.00%
2018/03/06	0	0.00	1	74.70	73.90	-1	9,051	-0.01%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	1.5	75.46	75.00	-1.5	9,553	-0.02%
2018/02/26	0	0.00	2	75.20	74.90	-2	9,606	-0.02%
2018/02/23	1	75.20	0	0.00	75.60	1	9,770	0.01%
2018/02/22	0.5	74.40	0	0.00	73.70	0.5	9,939	0.01%
2018/02/21	1	75.00	2	76.00	76.00	-1	9,970	-0.01%
2018/02/09	7	71.04	0	0.00	73.40	7	10,206	0.07%
2018/02/08	3	72.23	0	0.00	72.00	3	10,208	0.03%
2018/02/07	0.5	73.60	3	73.80	73.60	-2.5	10,332	-0.02%
2018/02/06	4	72.35	2	73.20	71.50	2	10,314	0.02%
2018/02/05	0	0.00	1	76.40	77.00	-1	10,248	-0.01%
2018/02/02	1	77.80	2	77.35	77.60	-1	10,482	-0.01%
2018/02/01	10	78.26	0	0.00	77.00	10	10,459	0.10%
2018/01/30	4	81.23	7	80.56	79.90	-3	10,369	-0.03%
2018/01/29	1	78.10	0	0.00	78.50	1	10,080	0.01%
2018/01/26	1	78.90	1	78.70	78.40	0	10,063	0.00%
2018/01/25	0	0.00	2	78.95	79.00	-2	10,070	-0.02%
2018/01/24	1	77.40	2	77.55	77.60	-1	9,969	-0.01%
2018/01/23	0	0.00	12	78.00	78.00	-12	10,000	-0.12%
2018/01/22	0	0.00	7	76.94	77.40	-7	9,954	-0.07%
2018/01/19	1	77.00	1	77.00	77.30	0	9,898	0.00%
2018/01/18	0.2	76.60	2	77.35	76.70	-1.8	9,823	-0.02%
2018/01/17	0.1	77.10	0	0.00	77.10	0.1	9,719	0.00%
2018/01/16	0.1	75.30	1.3	75.22	75.50	-1.2	9,607	-0.01%
2018/01/15	0	0.00	3	75.10	75.10	-3	9,577	-0.03%
2018/01/12	0	0.00	1	73.70	75.10	-1	9,655	-0.01%
2018/01/11	0	0.00	9	72.53	72.50	-9	9,617	-0.09%
2018/01/09	1	72.10	0	0.00	72.20	1	9,658	0.01%
2018/01/08	1	72.00	0	0.00	72.00	1	9,577	0.01%
2018/01/05	0	0.00	1	71.80	72.00	-1	9,559	-0.01%
2018/01/02	2	71.80	0	0.00	72.10	2	9,546	0.02%