和碩 (4938)-元大-大統券商分點個股進出

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
111.5
漲跌
--
漲幅
0.00%
成交量
7,325張
產業
上市電腦週邊類股
1655人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/06/07	0	0.00	15.1	111.93	111.50	-15.1	15,714	-0.10%
2024/06/06	4	113.00	0	0.00	111.50	4	15,743	0.03%
2024/06/05	2	112.00	1.1	111.95	111.00	0.9	15,662	0.01%
2024/06/04	3	111.83	1.2	112.26	111.00	1.8	15,552	0.01%
2024/06/03	16	112.37	11.1	111.87	111.50	5	15,385	0.03%
2024/05/31	0.1	105.37	1	106.00	106.00	-0.9	15,048	-0.01%
2024/05/30	2	103.50	1	103.50	103.50	1	14,835	0.01%
2024/05/29	1.3	104.00	1	103.50	104.50	0.3	14,754	0.00%
2024/05/28	1.7	104.85	1	105.00	105.00	0.7	14,637	0.00%
2024/05/27	3	106.67	4	106.25	106.50	-1	14,628	-0.01%
2024/05/24	1	107.50	2	105.75	106.00	-1	14,517	-0.01%
2024/05/23	0	0.00	2	106.00	106.50	-2	14,405	-0.01%
2024/05/22	1	107.00	13	107.00	107.00	-12	14,264	-0.08%
2024/05/21	0	0.00	5	104.50	104.50	-5	14,142	-0.04%
2024/05/20	0	0.00	5.2	104.11	104.50	-5.2	13,993	-0.04%
2024/05/17	1	102.00	3	103.00	103.50	-2	13,873	-0.01%
2024/05/16	0.1	101.00	5.9	100.92	101.50	-5.9	13,709	-0.04%
2024/05/15	1	101.00	2	102.00	100.50	-1	13,660	-0.01%
2024/05/14	4	101.50	2.2	101.50	101.00	1.9	13,646	0.01%
2024/05/13	1	99.30	0	0.00	99.40	1	13,435	0.01%
2024/05/10	0	0.00	1	98.90	99.50	-1	13,421	-0.01%
2024/05/09	1	98.50	1	98.90	98.80	0	13,368	0.00%
2024/05/07	2	99.00	3	99.50	99.80	-1	13,394	-0.01%
2024/05/06	5.1	99.72	5	99.92	99.60	0.1	13,351	0.00%
2024/05/03	1	98.00	3	98.13	97.10	-2	13,267	-0.02%
2024/05/02	1	96.50	1	96.90	96.40	0	13,249	0.00%
2024/04/30	1	97.20	1	97.60	97.70	0	13,446	0.00%
2024/04/29	2	98.60	4	98.28	98.50	-2	13,451	-0.01%
2024/04/26	3	97.10	4	97.03	97.00	-1	13,432	-0.01%
2024/04/25	1.4	94.98	1	96.10	94.70	0.4	13,407	0.00%
2024/04/23	0	0.00	5	94.90	94.70	-5	13,435	-0.04%
2024/04/22	1	94.59	2	95.00	94.50	-1	13,481	-0.01%
2024/04/19	4.2	94.13	5.3	94.92	94.80	-1.2	13,453	-0.01%
2024/04/17	3.1	95.92	2	96.50	96.40	1.1	13,289	0.01%
2024/04/16	4.1	96.84	12.2	96.46	95.40	-8.1	13,217	-0.06%
2024/04/15	1	98.00	0.2	99.50	98.70	0.8	12,982	0.01%
2024/04/12	7	98.93	0	0.00	98.30	7	12,865	0.05%
2024/04/11	0	0.00	5	100.00	101.50	-5	12,727	-0.04%
2024/04/10	2	101.00	6.1	101.58	101.00	-4.1	12,741	-0.03%
2024/04/09	3	100.50	2	101.50	100.50	1	12,653	0.01%
2024/04/08	4	100.75	14.1	100.50	101.00	-10.1	12,569	-0.08%
2024/04/03	1	97.50	3	98.40	97.40	-2	12,409	-0.02%
2024/04/02	3	98.53	5	98.54	98.30	-2	12,352	-0.02%
2024/04/01	9.6	98.32	2	98.60	97.50	7.6	12,444	0.06%
2024/03/29	5	99.78	12	100.73	102.00	-7	12,305	-0.06%
2024/03/28	4.1	100.24	1.2	101.42	99.70	2.9	11,794	0.02%
2024/03/27	1.1	97.30	3	97.20	98.40	-1.9	11,473	-0.02%
2024/03/26	8.3	96.95	0.1	97.90	97.80	8.2	11,451	0.07%
2024/03/25	7.2	101.43	4.5	100.90	101.50	2.6	11,190	0.02%
2024/03/22	6.1	102.42	3	102.17	102.00	3.1	10,988	0.03%
2024/03/21	17.7	102.34	13.2	103.00	104.50	4.5	10,738	0.04%
2024/03/20	47	105.02	16	105.13	103.50	31	10,139	0.31%
2024/03/19	17.2	96.69	122.8	96.14	100.00	-105.6	8,878	-1.19%	大賣/鉅額交易
2024/03/18	1	89.50	89.6	90.45	91.00	-88.6	8,004	-1.11%
2024/03/15	0	0.00	9	89.29	89.10	-9	7,842	-0.12%
2024/03/14	1	89.00	4	88.65	88.60	-3	7,682	-0.04%
2024/03/13	2	89.15	323.4	89.99	89.90	-321.4	7,542	-4.26%	大賣/鉅額交易
2024/03/12	0	0.00	2	87.15	87.50	-2	7,197	-0.03%
2024/03/07	1	85.50	0	0.00	85.40	1	7,063	0.01%
2024/03/05	0	0.00	1	86.20	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	3	85.60	86.00	-3	7,086	-0.04%
2024/03/01	1	84.90	2	86.35	84.90	-1	7,078	-0.01%
2024/02/26	0	0.00	5	85.50	85.60	-5	6,928	-0.07%
2024/02/22	0	0.00	1	86.20	86.60	-1	6,984	-0.01%
2024/02/21	0	0.00	2.2	85.95	85.90	-2.2	6,966	-0.03%
2024/02/19	5	84.90	1	84.60	84.80	4	7,108	0.06%
2024/02/15	7	85.64	0	0.00	83.70	7	7,308	0.10%
2024/02/05	0	0.00	4.6	84.33	84.50	-4.6	7,268	-0.06%
2024/02/01	0	0.00	5	83.50	84.10	-5	7,299	-0.07%
2024/01/31	53	82.91	0	0.00	82.70	53	7,276	0.73%
2024/01/30	0	0.00	1	84.10	83.80	-1	7,219	-0.01%
2024/01/26	8	83.80	0	0.00	83.30	8	7,212	0.11%
2024/01/25	3	84.27	0	0.00	84.20	3	7,174	0.04%
2024/01/24	7	86.09	24	85.83	86.10	-17	7,126	-0.24%
2024/01/22	0	0.00	10	83.00	83.00	-10	6,794	-0.15%
2024/01/19	4	82.05	0	0.00	82.60	4	6,812	0.06%
2024/01/15	1	82.90	0	0.00	82.40	1	6,637	0.02%
2024/01/11	1	82.00	0.1	82.50	82.50	0.9	6,663	0.01%
2024/01/08	1	83.60	1	83.70	83.90	0	6,669	0.00%
2024/01/05	0	0.00	1	84.10	83.90	-1	6,640	-0.02%
2024/01/04	1	84.50	0.1	84.40	84.60	1	6,633	0.01%
2024/01/03	3.1	85.83	1	85.80	85.90	2.1	6,624	0.03%
2023/12/29	1	85.50	4	86.49	87.30	-3	6,566	-0.05%
2023/12/28	3	89.00	53.3	89.87	88.20	-50.3	6,480	-0.78%
2023/12/27	2	89.40	8.9	89.05	89.50	-6.9	6,434	-0.11%
2023/12/26	2	86.90	11	87.45	88.00	-9	6,217	-0.14%
2023/12/25	0	0.00	4	86.58	86.80	-4	6,146	-0.07%
2023/12/22	0.1	85.30	0	0.00	85.80	0.1	6,086	0.00%
2023/12/20	2	85.60	3.1	86.04	86.50	-1.1	5,833	-0.02%
2023/12/18	0	0.00	1	85.30	85.50	-1	5,517	-0.02%
2023/12/15	0	0.00	4	84.80	84.50	-4	5,391	-0.07%
2023/12/14	0.3	85.30	3	85.20	85.50	-2.7	5,312	-0.05%
2023/12/13	0	0.00	7.4	84.29	84.80	-7.4	5,223	-0.14%
2023/12/12	0	0.00	6.1	83.03	83.10	-6.1	5,215	-0.12%
2023/12/11	0	0.00	2	82.25	82.50	-2	5,183	-0.04%
2023/12/08	0	0.00	5	81.50	81.70	-5	5,160	-0.10%
2023/12/06	0	0.00	4	81.05	81.30	-4	5,337	-0.07%
2023/12/05	0.1	80.30	1	80.40	80.80	-1	5,343	-0.02%
2023/12/01	50	81.20	0	0.00	81.30	50	5,371	0.93%
2023/11/30	2	80.90	2.5	80.90	81.20	-0.5	5,375	-0.01%
2023/11/29	1	81.90	2	81.95	81.70	-1	5,281	-0.02%
2023/11/28	0	0.00	1.1	81.07	81.10	-1.1	5,277	-0.02%
2023/11/22	0	0.00	5	80.80	81.00	-5	5,469	-0.09%
2023/11/21	1	81.70	2	81.30	81.90	-1	5,630	-0.02%
2023/11/20	6	81.00	0	0.00	81.10	6	5,878	0.10%
2023/11/17	1	80.60	17.4	80.44	80.80	-16.4	5,985	-0.27%
2023/11/16	2	79.60	4	79.75	80.00	-2	5,989	-0.03%
2023/11/15	1	79.80	14	79.88	80.00	-13	6,078	-0.21%
2023/11/14	0	0.00	3.2	78.98	79.50	-3.2	6,138	-0.05%
2023/11/10	0	0.00	6	78.30	78.30	-6	6,225	-0.10%
2023/11/09	0	0.00	6	78.00	78.00	-6	6,305	-0.10%
2023/11/07	0	0.00	51	78.00	78.00	-51	6,421	-0.79%
2023/11/03	1	77.30	0	0.00	76.70	1	6,670	0.01%
2023/11/01	0	0.00	2	76.45	76.90	-2	6,838	-0.03%
2023/10/26	0.1	76.30	0	0.00	76.40	0.1	7,180	0.00%
2023/10/24	0	0.00	2	76.50	76.80	-2	7,382	-0.03%
2023/10/19	2.1	76.03	0	0.00	76.60	2.1	8,293	0.03%
2023/10/18	0.1	76.80	1	76.50	76.90	-0.9	8,554	-0.01%
2023/10/16	0.1	77.60	0	0.00	77.60	0.1	9,690	0.00%
2023/10/12	0.3	78.70	1	78.90	78.90	-0.7	12,173	-0.01%
2023/10/11	0	0.00	5	78.00	78.10	-5	12,236	-0.04%
2023/10/06	0	0.00	2	77.90	77.60	-2	12,366	-0.02%
2023/10/04	1	76.10	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	3	77.43	77.40	-3	12,355	-0.02%
2023/10/02	2	76.55	3	76.80	76.60	-1	12,385	-0.01%
2023/09/27	1	75.50	0	0.00	76.30	1	12,570	0.01%
2023/09/26	1	76.10	0.6	76.00	76.00	0.4	12,860	0.00%
2023/09/25	1	76.30	0	0.00	76.70	1	13,053	0.01%
2023/09/19	1	77.60	0	0.00	77.20	1	13,334	0.01%
2023/09/18	1	77.30	0	0.00	77.30	1	13,443	0.01%
2023/09/15	0	0.00	5	77.84	78.10	-5	13,460	-0.04%
2023/09/14	0	0.00	1	77.70	77.50	-1	13,389	-0.01%
2023/09/12	0	0.00	5.1	76.80	76.70	-5.1	14,226	-0.04%
2023/09/11	5	75.62	0.1	76.00	74.90	4.9	14,315	0.03%
2023/09/08	4	77.88	0	0.00	78.10	4	14,255	0.03%
2023/09/04	1	77.60	0	0.00	77.30	1	14,516	0.01%
2023/08/31	0.6	78.50	1	78.60	78.00	-0.4	14,595	0.00%
2023/08/30	0	0.00	1	79.00	78.50	-1	14,722	-0.01%
2023/08/29	2	78.70	1	77.90	78.30	1	14,915	0.01%
2023/08/28	0	0.00	4	78.95	78.70	-4	14,904	-0.03%
2023/08/25	1	77.80	1	78.80	78.90	0	14,987	0.00%
2023/08/24	1.2	79.80	4	79.78	80.10	-2.8	14,881	-0.02%
2023/08/23	2	78.60	3.2	78.56	78.70	-1.2	14,565	-0.01%
2023/08/22	4.1	77.79	11	77.94	77.80	-6.9	14,486	-0.05%
2023/08/21	0	0.00	1	77.50	76.70	-1	14,343	-0.01%
2023/08/18	1	76.50	0	0.00	76.90	1	14,225	0.01%
2023/08/17	3.2	76.34	0.1	77.00	77.30	3.1	14,094	0.02%
2023/08/16	0	0.00	4	77.00	77.40	-4	13,978	-0.03%
2023/08/15	0	0.00	2.1	76.79	76.60	-2.1	13,908	-0.02%
2023/08/14	1	75.40	0.1	75.50	75.50	0.9	13,846	0.01%
2023/08/10	4	75.85	6	75.00	76.10	-2	13,824	-0.01%
2023/08/09	1	77.20	1	77.00	78.40	0	13,609	0.00%
2023/08/08	1	77.70	2	77.60	77.50	-1	13,510	-0.01%
2023/08/07	5	76.80	2	77.15	76.70	3	13,417	0.02%
2023/08/02	2	76.70	0	0.00	75.80	2	13,195	0.02%
2023/08/01	1	76.20	0	0.00	76.20	1	13,033	0.01%
2023/07/31	2	78.35	1	76.20	76.40	1	12,942	0.01%
2023/07/28	0	0.00	1	78.00	78.70	-1	12,711	-0.01%
2023/07/26	12.1	79.09	3	79.03	78.80	9.1	12,450	0.07%
2023/07/25	6	80.58	6.5	80.44	80.20	-0.5	12,303	0.00%
2023/07/24	14.5	78.89	19	79.15	78.80	-4.5	11,989	-0.04%
2023/07/21	1	74.90	11	76.17	76.60	-10	11,653	-0.09%
2023/07/20	25	76.66	38	76.64	76.10	-13	11,433	-0.11%
2023/07/19	35.1	79.63	13	78.12	76.80	22.1	11,091	0.20%
2023/07/18	82	86.31	60	86.70	84.20	22	10,245	0.21%
2023/07/17	10	80.00	53	81.78	81.90	-43	8,199	-0.52%
2023/07/14	11	75.05	4	75.18	74.50	7	7,719	0.09%
2023/07/13	19	74.56	23.1	74.95	74.20	-4.1	7,601	-0.05%
2023/07/12	0	71.60	2	71.70	72.10	-2	7,436	-0.03%
2023/07/11	0	0.00	2	71.05	71.50	-2	7,381	-0.03%
2023/07/10	5	69.92	1	69.80	69.90	4	7,371	0.05%
2023/07/07	17	69.94	1	70.20	70.50	16	7,383	0.22%
2023/07/06	18.1	70.74	8	71.00	70.70	10.1	7,363	0.14%
2023/07/05	9.1	71.71	0	0.00	71.50	9.1	7,229	0.13%
2023/07/04	122	73.00	0	0.00	72.20	122	7,130	1.71%	大買/鉅額交易
2023/07/03	4	75.78	38	76.02	76.00	-34	6,909	-0.49%
2023/06/30	1	75.00	0.1	75.20	74.80	0.9	6,771	0.01%
2023/06/27	0	0.00	15	74.50	74.70	-15	6,554	-0.23%
2023/06/26	3	76.27	2	75.80	75.30	1	6,478	0.02%
2023/06/21	1	77.00	0	0.00	77.00	1	6,359	0.02%
2023/06/20	0	0.00	1	76.40	76.40	-1	6,345	-0.02%
2023/06/19	9.1	77.27	13.1	77.24	77.10	-4	6,266	-0.06%
2023/06/16	20.2	80.57	2	80.80	79.30	18.2	6,128	0.30%
2023/06/15	1	79.60	3.2	79.43	79.40	-2.2	5,369	-0.04%
2023/06/13	0	0.00	0.1	78.10	78.00	-0.1	5,214	0.00%
2023/06/12	0	0.00	2.3	77.56	77.60	-2.3	5,273	-0.04%
2023/06/09	0	0.00	1	78.20	78.10	-1	5,217	-0.02%
2023/06/07	0	0.00	4	77.73	78.20	-4	5,067	-0.08%
2023/06/06	0	0.00	7.1	78.23	77.50	-7.1	4,999	-0.14%
2023/06/05	3	77.90	2	78.20	78.00	1	4,932	0.02%
2023/06/02	0	0.00	10.5	77.46	77.10	-10.5	4,767	-0.22%
2023/06/01	1	74.70	2	75.80	75.70	-1	4,541	-0.02%
2023/05/31	2	75.80	4.3	75.54	75.30	-2.3	4,480	-0.05%
2023/05/30	2	74.70	4	75.00	75.00	-2	4,343	-0.05%
2023/05/29	0.1	74.60	2.2	74.49	74.70	-2.1	4,292	-0.05%
2023/05/26	0	0.00	3	73.87	74.50	-3	4,279	-0.07%
2023/05/25	0	0.00	1.7	73.68	73.60	-1.7	4,183	-0.04%
2023/05/24	2	73.00	2	73.15	73.50	0	4,171	0.00%
2023/05/22	0	0.00	1	73.40	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	20	72.54	73.20	-20	4,072	-0.49%
2023/05/18	0	0.00	1	72.30	72.40	-1	3,997	-0.03%
2023/05/17	0	0.00	5.5	72.05	72.30	-5.5	3,986	-0.14%
2023/05/16	0.4	70.39	1	71.50	71.30	-0.6	3,882	-0.02%
2023/05/12	2	69.90	0	70.00	69.70	2	3,871	0.05%
2023/05/11	0	70.60	0	0.00	70.70	0	3,826	0.00%
2023/05/10	50.4	70.30	0	0.00	70.40	50.4	3,810	1.32%
2023/05/04	0	0.00	1	70.00	70.20	-1	3,961	-0.03%
2023/04/25	0	0.00	1.7	69.23	69.00	-1.7	3,961	-0.04%
2023/04/18	1	70.00	0	0.00	70.10	1	3,702	0.03%
2023/04/13	0	0.00	1	70.20	70.30	-1	3,653	-0.03%
2023/04/11	0	0.00	2	70.25	70.40	-2	3,604	-0.06%
2023/04/10	2	69.75	0	0.00	69.90	2	3,573	0.06%
2023/04/06	0	0.00	5	70.24	70.50	-5	3,537	-0.14%
2023/03/31	20	69.80	0	0.00	69.70	20	3,480	0.57%
2023/03/30	1	69.70	0	0.00	69.90	1	3,647	0.03%
2023/03/28	1	69.50	0	0.00	69.50	1	4,095	0.02%
2023/03/27	0	0.00	19	69.80	69.90	-19	4,367	-0.44%
2023/03/24	0	0.00	8	69.90	69.90	-8	4,654	-0.17%
2023/03/22	0	0.00	4	69.30	69.40	-4	4,691	-0.09%
2023/03/16	1.9	67.09	0	0.00	67.40	1.9	4,805	0.04%
2023/03/15	2.1	67.24	0	0.00	66.60	2.1	4,826	0.04%
2023/03/13	0.4	68.40	5	68.62	69.40	-4.6	4,759	-0.10%
2023/03/10	4	68.77	0	0.00	69.00	4	4,742	0.08%
2023/03/09	0	0.00	1	69.70	69.80	-1	4,780	-0.02%
2023/03/08	0	0.00	0	69.70	69.80	0	4,829	0.00%
2023/03/07	1	69.60	1	69.60	69.90	0	4,838	0.00%
2023/03/02	0	0.00	1.3	68.33	68.40	-1.3	4,844	-0.03%
2023/02/24	30	68.20	0	68.30	68.00	30	4,830	0.62%
2023/02/23	1	68.50	0.1	68.40	68.50	1	4,810	0.02%
2023/02/21	1	67.90	0	0.00	67.90	1	4,846	0.02%
2023/02/17	0.1	67.30	3	67.20	67.50	-2.9	4,942	-0.06%
2023/02/15	0	0.00	1	67.20	67.20	-1	5,110	-0.02%
2023/02/14	4	66.95	0	0.00	66.70	4	5,099	0.08%
2023/01/30	0	0.00	0.1	65.20	65.60	-0.1	5,172	0.00%
2023/01/13	0	0.00	2	64.60	64.30	-2	5,166	-0.04%
2023/01/06	0.2	63.80	1	64.10	64.00	-0.8	5,574	-0.01%
2023/01/04	0	0.00	4	63.80	63.50	-4	5,611	-0.07%
2022/12/29	0.1	63.50	3	63.60	63.80	-2.9	5,728	-0.05%
2022/12/27	3	63.80	3	63.87	63.60	0	5,809	0.00%
2022/12/20	0	0.00	2	63.30	63.60	-2	5,618	-0.04%
2022/12/14	0	0.00	21	63.46	63.30	-21	5,077	-0.41%
2022/12/13	0	0.00	0	63.00	63.20	0	5,120	0.00%
2022/12/09	0	0.00	0	62.60	63.10	0	5,270	0.00%
2022/12/07	0	0.00	1	63.00	63.00	-1	5,366	-0.02%
2022/12/05	0	0.00	22	63.50	63.50	-22	5,390	-0.41%
2022/12/02	0	0.00	0.9	61.68	61.90	-0.9	5,361	-0.02%
2022/12/01	40	61.73	0	0.00	61.70	40	5,372	0.74%
2022/11/30	0	0.00	1	62.00	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	2	60.85	61.50	-2	5,417	-0.04%
2022/11/24	0	0.00	0	60.10	60.20	0	5,506	0.00%
2022/11/23	1	59.20	0	0.00	59.20	1	5,519	0.02%
2022/11/18	0	0.00	1	59.80	60.30	-1	5,487	-0.02%
2022/11/17	0	0.00	0.3	60.50	60.30	-0.3	5,470	0.00%
2022/11/16	0	0.00	42	60.12	60.40	-42	5,481	-0.77%
2022/11/15	1	59.80	2	60.45	60.60	-1	5,468	-0.02%
2022/11/11	20	59.43	1	59.80	60.00	19	5,398	0.35%
2022/11/10	10	58.73	0	0.00	58.70	10	5,312	0.19%
2022/11/09	0	0.00	3	58.40	58.40	-3	5,356	-0.06%
2022/11/08	2	58.00	0	0.00	58.10	2	5,399	0.04%
2022/11/07	1.3	57.60	0	0.00	57.70	1.3	5,423	0.02%
2022/11/03	1	56.30	0	0.00	56.40	1	5,432	0.02%
2022/11/02	0	0.00	1	58.10	57.50	-1	5,429	-0.02%
2022/10/31	2	58.10	2	58.50	59.00	0	5,488	0.00%
2022/10/26	1	56.30	0	0.00	56.70	1	5,491	0.02%
2022/10/24	0	0.00	0	57.00	56.90	0	5,554	0.00%
2022/10/20	1	55.99	0	0.00	55.90	1	5,525	0.02%
2022/10/18	4.4	56.78	0	0.00	56.60	4.4	5,355	0.08%
2022/10/14	0	0.00	10	58.00	57.30	-10	5,331	-0.19%
2022/10/13	1.2	57.15	21	57.29	57.20	-19.8	5,384	-0.37%
2022/10/05	4	59.40	0	0.00	59.30	4	5,456	0.07%
2022/10/04	1	59.10	0	0.00	59.10	1	5,430	0.02%
2022/10/03	1	57.40	0	0.00	57.50	1	5,383	0.02%
2022/09/27	2	59.50	0	0.00	59.50	2	5,346	0.04%
2022/09/26	11.1	59.41	0	0.00	59.30	11.1	5,384	0.21%
2022/09/23	9.5	60.81	2	60.60	60.40	7.5	5,451	0.14%
2022/09/22	2.1	61.33	0	0.00	61.50	2.1	5,844	0.04%
2022/09/21	1.1	62.90	0	0.00	63.10	1.1	5,881	0.02%
2022/09/16	0.5	63.20	1	63.50	63.50	-0.5	5,743	-0.01%
2022/09/13	0	0.00	2	65.30	65.50	-2	5,593	-0.04%
2022/09/12	0	0.00	0.5	64.20	63.90	-0.5	5,592	-0.01%
2022/09/08	0	0.00	6	63.80	63.70	-6	5,677	-0.11%
2022/08/29	1	63.50	0	0.00	63.30	1	5,527	0.02%
2022/08/26	1	64.20	0	0.00	64.20	1	5,538	0.02%
2022/08/25	1	63.80	0	0.00	63.80	1	5,583	0.02%
2022/08/24	1	64.00	5	63.80	63.60	-4	5,601	-0.07%
2022/08/23	8	64.38	0	0.00	64.20	8	5,806	0.14%
2022/08/19	1	62.80	0	0.00	63.00	1	5,807	0.02%
2022/08/18	1	62.50	0	0.00	63.00	1	5,827	0.02%
2022/08/16	1	62.30	0	0.00	62.20	1	5,858	0.02%
2022/08/15	1	64.00	1	63.10	63.00	0	5,812	0.00%
2022/08/08	0	0.00	1.1	61.72	62.10	-1.1	5,938	-0.02%
2022/08/04	0	0.00	2	62.80	63.00	-2	6,211	-0.03%
2022/08/03	2	62.70	1	63.10	63.10	1	6,229	0.02%
2022/08/02	7	61.80	1	62.10	63.00	6	6,251	0.10%
2022/07/29	10	62.40	0	0.00	62.20	10	6,215	0.16%
2022/07/25	2	61.70	0	0.00	61.60	2	6,160	0.03%
2022/07/22	1	60.60	0	0.00	60.90	1	6,252	0.02%
2022/07/21	1	60.50	0	0.00	60.50	1	6,216	0.02%
2022/07/18	0	0.00	1	58.60	58.70	-1	6,313	-0.02%
2022/07/15	1	59.00	0	0.00	58.70	1	6,324	0.02%
2022/07/14	1.1	59.11	0	0.00	59.20	1.1	6,450	0.02%
2022/07/12	0.5	56.90	0	0.00	56.70	0.5	6,400	0.01%
2022/07/11	1	57.20	0	0.00	57.40	1	6,416	0.02%
2022/07/07	0	0.00	0.1	56.70	56.70	-0.1	6,437	0.00%
2022/07/06	0	0.00	8	55.70	55.10	-8	6,481	-0.12%
2022/07/04	5.1	56.38	0	0.00	55.70	5.1	6,456	0.08%
2022/07/01	0.5	58.13	0	0.00	57.10	0.5	6,479	0.01%
2022/06/30	10.2	58.78	7	58.10	57.00	3.2	6,414	0.05%
2022/06/29	11	67.11	0	0.00	66.80	11	6,015	0.18%
2022/06/27	0	0.00	2	69.10	68.70	-2	5,899	-0.03%
2022/06/24	0	0.00	0.5	68.00	68.50	-0.5	5,877	-0.01%
2022/06/17	0	0.00	1	69.90	69.90	-1	6,074	-0.02%
2022/06/16	0	0.00	1	69.50	68.80	-1	6,000	-0.02%
2022/06/10	0	0.00	1	68.80	68.70	-1	6,724	-0.01%
2022/06/02	0	0.00	0	69.00	68.90	0	7,250	0.00%
2022/06/01	0	0.00	1	69.50	69.20	-1	7,348	-0.01%
2022/05/30	0	0.00	2	67.75	68.30	-2	7,147	-0.03%
2022/05/27	1	67.00	0	0.00	67.00	1	7,128	0.01%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	4	65.35	1	65.40	65.30	3	7,278	0.04%
2022/05/19	2	64.85	0	65.10	64.70	2	7,274	0.03%
2022/05/16	2	64.70	6	64.40	64.20	-4	7,123	-0.06%
2022/05/13	14	64.66	12	64.43	64.60	2	7,048	0.03%
2022/05/12	1	67.80	4	67.80	67.70	-3	6,802	-0.04%
2022/05/11	3	68.70	6.2	68.77	68.50	-3.2	6,716	-0.05%
2022/05/09	1	69.60	3	69.60	69.40	-2	6,795	-0.03%
2022/05/06	0	0.00	3	70.30	70.60	-3	6,771	-0.04%
2022/05/04	5	70.60	0	0.00	70.50	5	6,845	0.07%
2022/04/28	11	69.09	0	0.00	69.40	11	7,031	0.16%
2022/04/27	2	70.10	2	70.35	69.90	0	6,982	0.00%
2022/04/26	0	0.00	5	71.46	71.30	-5	7,134	-0.07%
2022/04/25	0	0.00	1	70.20	70.50	-1	7,315	-0.01%
2022/04/22	2	71.20	2	71.70	72.00	0	7,200	0.00%
2022/04/21	0	0.00	4	71.60	71.90	-4	7,147	-0.06%
2022/04/20	0	0.00	4	70.88	70.70	-4	7,091	-0.06%
2022/04/19	0	0.00	3	70.37	70.00	-3	6,993	-0.04%
2022/04/18	0	0.00	3	70.37	70.50	-3	7,016	-0.04%
2022/04/15	1	70.40	0	0.00	70.30	1	7,000	0.01%
2022/04/14	3	71.20	0	0.00	71.50	3	6,987	0.04%
2022/04/13	10	71.00	0	0.00	71.50	10	7,074	0.14%
2022/04/12	0	0.00	4	71.60	71.00	-4	7,071	-0.06%
2022/04/11	4	71.08	0	0.00	70.80	4	7,046	0.06%
2022/04/07	0	0.00	2	71.20	71.10	-2	7,028	-0.03%
2022/04/06	1	71.60	2	71.50	71.60	-1	6,920	-0.01%
2022/03/31	0	0.00	5	72.14	72.40	-5	6,919	-0.07%
2022/03/30	0	0.00	5	72.72	72.70	-5	6,873	-0.07%
2022/03/29	1	72.50	4	72.73	72.80	-3	6,864	-0.04%
2022/03/28	1	72.50	3	72.67	72.80	-2	6,831	-0.03%
2022/03/25	3	73.33	47	73.31	73.60	-44	6,816	-0.65%
2022/03/24	0	0.00	2	73.20	73.60	-2	6,793	-0.03%
2022/03/23	1	72.80	0	0.00	73.00	1	6,702	0.01%
2022/03/22	0	0.00	6	72.63	72.80	-6	6,628	-0.09%
2022/03/21	2.1	72.40	3	72.30	71.90	-1	6,518	-0.01%
2022/03/18	10	72.50	2	72.50	72.80	8	6,492	0.12%
2022/03/17	0	0.00	6	72.73	72.90	-6	6,112	-0.10%
2022/03/16	0	0.00	6	71.75	72.10	-6	5,956	-0.10%
2022/03/14	1	71.50	2	71.00	71.60	-1	5,755	-0.02%
2022/03/11	8	70.75	13	70.45	70.40	-5	5,584	-0.09%
2022/03/10	0	0.00	3	69.60	69.60	-3	5,413	-0.06%
2022/03/09	1	68.40	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	1	68.50	68.60	-1	5,452	-0.02%
2022/03/07	12.3	67.77	0	0.00	67.60	12.3	5,354	0.23%
2022/03/03	1	69.90	0	0.00	70.20	1	5,392	0.02%
2022/03/02	1	69.90	0	0.00	69.90	1	5,409	0.02%
2022/03/01	0	0.00	19	69.23	70.30	-19	5,422	-0.35%
2022/02/25	1	68.70	0	0.00	69.10	1	5,328	0.02%
2022/02/24	1	69.10	0	0.00	69.00	1	5,286	0.02%
2022/02/23	1	69.40	3	69.60	69.80	-2	5,235	-0.04%
2022/02/22	0	0.00	1	69.30	69.60	-1	5,238	-0.02%
2022/02/21	0.6	70.00	3	69.97	70.10	-2.5	5,236	-0.05%
2022/02/18	1	69.70	4	69.75	70.10	-3	5,306	-0.06%
2022/02/17	0	0.00	2	69.90	70.30	-2	5,349	-0.04%
2022/02/16	0	0.00	2	69.60	69.80	-2	5,368	-0.04%
2022/02/15	5	69.38	1	69.10	69.10	4	5,457	0.07%
2022/02/14	1	69.40	5	69.62	69.60	-4	5,494	-0.07%
2022/02/10	2	71.10	2	71.10	70.80	0	5,540	0.00%
2022/02/09	10	69.80	7	70.41	70.80	3	5,515	0.05%
2022/02/08	1	69.60	0	0.00	69.70	1	5,456	0.02%
2022/02/07	2	69.15	1	69.00	69.60	1	5,471	0.02%
2022/01/26	2	69.20	0	0.00	69.30	2	5,489	0.04%
2022/01/25	0	0.00	1	69.90	69.90	-1	5,829	-0.02%
2022/01/24	1	70.80	0	0.00	70.80	1	5,792	0.02%
2022/01/21	9	70.06	0	0.00	70.40	9	5,745	0.16%
2022/01/20	0	0.00	1	71.00	70.90	-1	5,651	-0.02%
2022/01/19	9	70.72	11	70.65	71.00	-2	5,613	-0.04%
2022/01/18	3	70.40	17	70.27	70.40	-14	5,451	-0.26%
2022/01/17	1.2	68.83	0	0.00	69.00	1.2	5,157	0.02%
2022/01/14	2	68.95	0.2	69.00	69.00	1.8	5,171	0.03%
2022/01/13	5	68.92	1	68.90	69.30	4	5,198	0.08%
2022/01/12	1.2	68.78	0	0.00	69.30	1.2	5,218	0.02%
2022/01/11	0	0.00	18	68.71	69.10	-18	5,242	-0.34%
2022/01/10	1	68.50	0	0.00	68.80	1	5,236	0.02%
2022/01/07	0.1	68.80	0	0.00	69.10	0.1	5,255	0.00%
2022/01/06	5	69.04	6.2	68.97	69.30	-1.2	5,247	-0.02%
2022/01/05	0	0.00	0.1	68.70	68.90	-0.1	5,207	0.00%
2022/01/03	2	69.05	2	69.15	68.90	0	5,199	0.00%
2021/12/29	17	69.40	1	69.40	69.30	16	5,230	0.31%
2021/12/28	2	69.30	2	69.00	69.40	0	5,246	0.00%
2021/12/27	0	0.00	3	68.90	69.00	-3	5,221	-0.06%
2021/12/24	0	0.00	1	68.50	68.70	-1	5,246	-0.02%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/21	0	0.00	1	68.50	68.70	-1	5,306	-0.02%
2021/12/20	0	0.00	2	68.40	68.50	-2	5,312	-0.04%
2021/12/17	2	68.25	8.2	67.86	68.20	-6.2	5,402	-0.11%
2021/12/16	0	0.00	1	68.00	67.90	-1	5,404	-0.02%
2021/12/15	3	67.70	0	0.00	67.70	3	5,462	0.05%
2021/12/14	0	0.00	1	67.40	67.50	-1	5,527	-0.02%
2021/12/13	0	0.00	9	67.70	67.40	-9	5,502	-0.16%
2021/12/10	1	67.80	1	68.20	67.90	0	5,489	0.00%
2021/12/08	2	67.00	1	67.10	67.10	1	5,438	0.02%
2021/12/07	0	0.00	2	66.85	66.80	-2	5,387	-0.04%
2021/12/06	1	66.10	0	0.00	66.90	1	5,381	0.02%
2021/12/03	1	66.10	0	66.80	66.40	1	5,382	0.02%
2021/12/02	10	66.27	0	0.00	66.40	10	5,331	0.19%
2021/12/01	2	66.50	2	66.65	66.90	0	5,259	0.00%
2021/11/30	2	66.95	1	66.90	66.60	1	5,250	0.02%
2021/11/29	0	0.00	2	66.85	67.00	-2	5,112	-0.04%
2021/11/26	1	67.40	0	0.00	67.30	1	5,111	0.02%
2021/11/25	61	67.70	0	0.00	67.80	61	5,201	1.17%
2021/11/24	0	0.00	4	68.23	68.10	-4	5,184	-0.08%
2021/11/23	0	0.00	3	68.30	68.30	-3	5,190	-0.06%
2021/11/22	0	0.00	3.3	68.29	68.20	-3.3	5,195	-0.06%
2021/11/19	1	68.00	0	0.00	68.10	1	5,249	0.02%
2021/11/17	3	68.40	0	0.00	68.00	3	5,224	0.06%
2021/11/16	0	0.00	1	68.40	68.40	-1	5,203	-0.02%
2021/11/15	2	67.95	1	68.00	68.00	1	5,251	0.02%
2021/11/12	5.1	67.14	2.2	67.26	67.70	2.8	5,276	0.05%
2021/11/11	1.1	67.72	6	67.60	67.90	-4.9	5,244	-0.09%
2021/11/10	1	68.40	1	68.50	68.40	0	5,304	0.00%
2021/11/09	1	68.10	1	68.40	69.00	0	5,375	0.00%
2021/11/08	2	68.75	5.2	68.27	68.50	-3.2	5,461	-0.06%
2021/11/05	1.2	68.37	7	69.01	69.00	-5.8	5,496	-0.11%
2021/11/03	5	69.54	2	69.80	69.50	3	5,504	0.05%
2021/11/02	6	70.32	7	69.86	69.30	-1	5,477	-0.02%
2021/10/29	1	67.60	2	67.70	68.00	-1	5,344	-0.02%
2021/10/28	5	67.76	1	67.80	67.90	4	5,340	0.07%
2021/10/27	0.2	67.40	0	0.00	67.70	0.2	5,372	0.00%
2021/10/25	3	67.20	0	0.00	67.10	3	5,456	0.05%
2021/10/21	1	67.80	2	67.60	67.40	-1	5,629	-0.02%
2021/10/20	0	0.00	1	68.20	67.80	-1	5,599	-0.02%
2021/10/18	0	0.00	5	68.00	67.80	-5	5,644	-0.09%
2021/10/15	2	67.50	0	0.00	67.70	2	5,681	0.04%
2021/10/14	0	0.00	1	67.90	67.40	-1	5,724	-0.02%
2021/10/13	0	0.00	2	67.80	67.80	-2	5,744	-0.03%
2021/10/12	1.4	67.64	2	67.60	67.70	-0.6	5,787	-0.01%
2021/10/08	1	66.90	0	0.00	66.80	1	5,786	0.02%
2021/10/07	0.5	67.20	2	67.10	66.80	-1.5	5,886	-0.03%
2021/10/06	3	66.43	1.4	66.10	66.50	1.6	6,001	0.03%
2021/10/05	1	66.50	2	65.90	66.40	-1	6,142	-0.02%
2021/10/04	1	66.60	0	0.00	66.10	1	6,293	0.02%
2021/10/01	2	66.05	1	66.00	66.00	1	6,320	0.02%
2021/09/29	1	65.70	1	65.60	65.80	0	6,376	0.00%
2021/09/28	21	66.90	0	0.00	66.50	21	6,517	0.32%
2021/09/27	1	67.30	0	0.00	67.20	1	6,647	0.02%
2021/09/24	2.4	67.24	3	67.37	67.10	-0.6	6,925	-0.01%
2021/09/23	2	65.80	7	66.06	66.10	-5	7,370	-0.07%
2021/09/22	1	64.30	4	64.75	65.60	-3	7,624	-0.04%
2021/09/17	0.3	65.30	0	0.00	64.70	0.3	7,717	0.00%
2021/09/15	3	64.57	0	0.00	64.60	3	7,936	0.04%
2021/09/14	1	65.10	0.2	64.80	64.50	0.8	8,037	0.01%
2021/09/13	30	64.64	0	0.00	65.20	30	8,176	0.37%
2021/09/10	0	0.00	4	64.60	65.00	-4	8,303	-0.05%
2021/09/09	7.3	63.78	1.3	64.15	64.20	6	8,495	0.07%
2021/09/08	73	64.50	0	0.00	64.40	73	8,506	0.86%
2021/09/07	14	64.91	1	65.10	65.10	13	8,576	0.15%
2021/09/06	1	65.40	11	65.30	65.30	-10	8,622	-0.12%
2021/09/03	0	0.00	6	65.10	65.30	-6	8,711	-0.07%
2021/09/02	47	64.70	0	0.00	64.50	47	8,730	0.54%
2021/09/01	2	64.90	0	0.00	64.90	2	8,760	0.02%
2021/08/31	2	64.70	0	0.00	64.80	2	8,750	0.02%
2021/08/30	1	64.30	1	64.40	64.60	0	8,683	0.00%
2021/08/27	1	64.40	0	0.00	64.70	1	8,706	0.01%
2021/08/26	3	64.50	1	64.80	64.60	2	8,732	0.02%
2021/08/24	3.2	65.00	0	0.00	64.90	3.2	8,764	0.04%
2021/08/23	7	64.56	0	0.00	64.50	7	8,846	0.08%
2021/08/20	2	64.00	0	0.00	64.20	2	8,974	0.02%
2021/08/19	6	64.23	0	0.00	64.50	6	9,122	0.07%
2021/08/18	3	64.00	1	64.20	64.10	2	9,144	0.02%
2021/08/17	62	64.45	0	0.00	64.50	62	9,221	0.67%
2021/08/16	8	64.81	15	64.82	64.50	-7	9,212	-0.08%
2021/08/13	13	65.99	1	65.70	65.70	12	9,230	0.13%
2021/08/12	6	66.98	0	0.00	66.60	6	9,300	0.06%
2021/08/11	1	67.70	2	68.00	67.80	-1	9,333	-0.01%
2021/08/10	2	67.30	0	0.00	68.00	2	9,357	0.02%
2021/08/09	1	67.50	0	67.85	67.50	1	9,527	0.01%
2021/08/06	1.1	68.33	5	68.46	68.30	-3.9	9,564	-0.04%
2021/08/05	9.6	68.42	12	68.48	68.80	-2.4	9,788	-0.02%
2021/08/04	2	66.90	3	66.90	67.20	-1	10,213	-0.01%
2021/08/03	1	66.80	0	0.00	67.10	1	10,434	0.01%
2021/08/02	4	67.03	0	0.00	67.10	4	10,492	0.04%
2021/07/30	1	66.90	0	0.00	67.30	1	10,571	0.01%
2021/07/29	1	67.50	5	67.30	67.60	-4	10,767	-0.04%
2021/07/28	4	67.43	4	67.70	67.80	0	10,891	0.00%
2021/07/27	6	67.92	2	67.60	68.00	4	11,112	0.04%
2021/07/26	1	66.70	0	0.00	66.90	1	11,257	0.01%
2021/07/23	5.1	66.91	3	67.20	66.80	2.1	11,392	0.02%
2021/07/22	7	67.03	1.1	67.78	67.10	6	11,465	0.05%
2021/07/21	1	67.10	1.4	67.06	67.20	-0.4	11,550	0.00%
2021/07/20	1	67.20	0	0.00	67.20	1	11,656	0.01%
2021/07/19	2	67.75	2	67.55	67.90	0	11,774	0.00%
2021/07/16	4.1	67.68	0	0.00	68.00	4.1	12,296	0.03%
2021/07/15	7	67.84	1	67.90	67.90	6	12,418	0.05%
2021/07/14	0	67.80	0	0.00	67.80	0	12,453	0.00%
2021/07/13	3.4	67.85	2	67.60	68.00	1.4	12,488	0.01%
2021/07/12	19.6	67.17	0	0.00	66.90	19.6	12,472	0.16%
2021/07/09	11	67.58	2	67.90	67.60	9	12,388	0.07%
2021/07/08	2	68.10	0	0.00	68.10	2	12,472	0.02%
2021/07/07	3	68.03	0	0.00	68.30	3	12,569	0.02%
2021/07/06	2	68.21	0	0.00	68.30	2	12,718	0.02%
2021/07/05	8.1	68.24	0	0.00	68.70	8.1	12,813	0.06%
2021/07/02	4.3	67.93	3	67.97	68.00	1.3	12,858	0.01%
2021/07/01	30	68.53	0.1	69.20	68.30	29.9	12,921	0.23%
2021/06/30	27.2	68.86	2	69.10	68.80	25.2	12,878	0.20%
2021/06/29	3	73.77	7	73.93	73.70	-4	12,478	-0.03%
2021/06/28	3	74.50	1	74.00	74.00	2	12,325	0.02%
2021/06/25	10	74.68	2.1	74.60	74.50	8	12,356	0.06%
2021/06/24	1	74.50	1.5	74.80	74.50	-0.5	12,490	0.00%
2021/06/23	4.5	74.30	5	74.38	74.60	-0.5	13,119	0.00%
2021/06/22	4	74.55	4	74.80	74.30	0	13,325	0.00%
2021/06/21	0	0.00	7	73.87	74.40	-7	13,359	-0.05%
2021/06/18	2.5	74.62	8	74.65	74.70	-5.5	13,457	-0.04%
2021/06/17	4	73.68	0	0.00	74.00	4	13,494	0.03%
2021/06/16	5.1	73.40	3	73.70	73.80	2	13,793	0.01%
2021/06/15	2	72.30	0	0.00	73.00	2	14,090	0.01%
2021/06/11	6	72.68	0	0.00	72.30	6	14,259	0.04%
2021/06/10	0	0.00	0.2	73.10	73.00	-0.2	14,363	0.00%
2021/06/08	0	73.10	3	73.20	73.50	-3	14,816	-0.02%
2021/06/07	2	72.90	0	0.00	72.90	2	15,404	0.01%
2021/06/04	0	0.00	1	73.20	73.40	-1	15,470	-0.01%
2021/06/03	0.5	73.56	0	0.00	73.50	0.5	15,584	0.00%
2021/06/02	1	74.20	6	73.42	73.60	-5	15,739	-0.03%
2021/06/01	1	73.80	3	73.53	73.80	-2	15,892	-0.01%
2021/05/31	0	0.00	2	73.30	73.50	-2	15,999	-0.01%
2021/05/28	8	73.21	3	73.30	73.20	5	16,099	0.03%
2021/05/27	2	72.70	0	0.00	73.20	2	16,226	0.01%
2021/05/26	5	73.16	5.1	73.12	73.30	-0.1	16,505	0.00%
2021/05/25	0	0.00	3	72.73	72.90	-3	16,687	-0.02%
2021/05/24	1	72.50	2	72.45	72.70	-1	16,815	-0.01%
2021/05/21	1.3	72.83	2.2	72.23	72.50	-0.9	16,964	-0.01%
2021/05/20	4	72.03	3	72.27	72.10	1	17,089	0.01%
2021/05/19	0.3	71.50	52	71.50	71.50	-51.7	17,153	-0.30%
2021/05/18	6.2	69.79	2	69.85	70.20	4.2	17,358	0.02%
2021/05/17	11	68.45	7	68.24	68.40	4	17,964	0.02%
2021/05/14	0.1	70.20	1	70.60	70.60	-0.9	17,941	-0.01%
2021/05/13	8	70.61	5.7	70.13	70.10	2.3	18,054	0.01%
2021/05/12	6	70.70	33	71.44	71.10	-27	17,959	-0.15%
2021/05/11	12.5	69.68	10	69.74	69.30	2.5	17,558	0.01%
2021/05/10	10	70.92	2	71.20	70.60	8	17,580	0.05%
2021/05/07	4	70.68	0	0.00	71.10	4	18,197	0.02%
2021/05/06	75.1	69.85	14	70.00	69.70	61.1	19,274	0.32%
2021/05/05	23	71.22	8	70.90	70.80	15	19,804	0.08%
2021/05/04	3	71.30	2.9	71.72	71.50	0.1	20,037	0.00%
2021/05/03	5.2	72.55	2	72.50	72.20	3.2	20,055	0.02%
2021/04/29	3	73.80	8	73.93	73.60	-5	20,347	-0.02%
2021/04/28	2.6	73.52	5	73.68	73.60	-2.4	20,672	-0.01%
2021/04/27	6	73.25	7	73.31	73.30	-1	21,355	0.00%
2021/04/26	7	73.59	7	73.54	73.60	0	21,679	0.00%
2021/04/23	4	74.25	6	74.23	73.90	-2	22,419	-0.01%
2021/04/22	24	74.82	53	75.13	74.10	-29	24,604	-0.12%
2021/04/21	6	73.83	7	74.19	74.30	-1	25,484	0.00%
2021/04/20	8	73.61	4	73.83	74.00	4	26,144	0.02%
2021/04/19	13	73.71	3	73.80	73.80	10	26,288	0.04%
2021/04/16	9	73.37	12	73.30	73.50	-3	26,368	-0.01%
2021/04/15	15	72.99	0	0.00	73.00	15	26,429	0.06%
2021/04/14	7.1	72.60	6	72.77	73.20	1.1	26,434	0.00%
2021/04/13	11	72.72	3	72.93	72.50	8	26,365	0.03%
2021/04/12	6	72.78	6	72.77	72.70	0	26,479	0.00%
2021/04/09	10	73.27	2.3	73.33	73.30	7.7	26,461	0.03%
2021/04/08	28.5	73.71	3	73.63	73.60	25.5	26,327	0.10%
2021/04/07	37	72.72	0	0.00	72.80	37	26,181	0.14%
2021/04/06	6	73.37	9	73.22	73.00	-3	26,030	-0.01%
2021/04/01	7	73.60	2	73.50	73.50	5	25,829	0.02%
2021/03/31	4.2	74.02	7	74.00	74.10	-2.8	25,726	-0.01%
2021/03/30	4	73.53	7	73.54	73.70	-3	25,623	-0.01%
2021/03/29	15.3	73.65	1	73.90	73.60	14.3	25,510	0.06%
2021/03/26	46.2	73.95	8	73.81	73.80	38.2	25,357	0.15%
2021/03/25	3	74.83	11	75.17	75.70	-8	24,820	-0.03%
2021/03/24	4	74.20	2	74.80	74.20	2	24,692	0.01%
2021/03/23	60	73.53	0	73.60	74.00	60	24,594	0.24%
2021/03/22	10	74.13	8	74.10	74.00	2	24,491	0.01%
2021/03/19	6	74.43	6	74.42	75.00	0	24,545	0.00%
2021/03/18	21	74.20	6	73.80	74.30	15	24,358	0.06%
2021/03/17	4.1	72.53	2	72.60	72.30	2.1	24,366	0.01%
2021/03/16	14	71.71	8	71.70	71.50	6	24,370	0.02%
2021/03/15	14.1	71.07	14	70.93	71.50	0.1	24,405	0.00%
2021/03/12	16	71.16	7.1	71.02	71.40	8.9	24,426	0.04%
2021/03/11	17.2	71.46	4	71.70	72.00	13.2	24,483	0.05%
2021/03/10	10	74.11	1.8	73.99	73.90	8.2	23,998	0.03%
2021/03/09	5	73.10	0	0.00	72.80	5	23,975	0.02%
2021/03/08	2.1	73.76	3	74.20	73.20	-0.9	23,979	0.00%
2021/03/05	5.1	73.59	0	0.00	73.50	5.1	23,936	0.02%
2021/03/04	9	74.76	0	0.00	74.30	9	23,982	0.04%
2021/03/03	4	74.55	3	75.07	75.50	1	23,918	0.00%
2021/03/02	15.4	74.20	8	74.20	73.90	7.4	23,861	0.03%
2021/02/26	11.3	74.78	1	75.10	74.60	10.3	23,754	0.04%
2021/02/25	25	76.33	1	75.90	75.90	24	23,456	0.10%
2021/02/24	4	76.08	17	76.27	76.00	-13	23,325	-0.06%
2021/02/23	13.1	75.08	1	75.10	75.10	12.1	23,270	0.05%
2021/02/22	18.1	75.91	1.1	75.85	75.80	17	23,118	0.07%
2021/02/19	9.1	75.93	5	75.36	76.10	4.1	22,985	0.02%
2021/02/18	20.2	74.81	7	75.77	75.40	13.2	22,853	0.06%
2021/02/17	38.3	75.56	54	76.00	75.20	-15.8	22,678	-0.07%
2021/02/05	3.1	78.55	1	78.40	78.40	2.1	22,274	0.01%
2021/02/04	10.2	78.66	8	78.74	78.90	2.2	22,157	0.01%
2021/02/03	3	78.47	2	78.05	78.20	1	22,161	0.00%
2021/02/02	13	78.40	3	78.47	78.10	10	22,341	0.04%
2021/02/01	16.1	77.95	8	77.80	78.00	8.1	22,368	0.04%
2021/01/29	56.2	81.58	27	79.88	78.40	29.2	22,106	0.13%
2021/01/28	41	81.99	88	82.03	81.50	-47	21,406	-0.22%
2021/01/27	19	80.30	59	80.51	81.10	-40	20,213	-0.20%
2021/01/26	52.3	78.38	51	78.30	77.70	1.3	19,412	0.01%
2021/01/25	25	77.38	5	77.90	78.00	20	19,027	0.11%
2021/01/22	47.2	76.71	44	76.78	77.60	3.2	18,789	0.02%
2021/01/21	40	76.94	34	77.77	77.00	6	18,280	0.03%
2021/01/20	57.2	76.77	43	76.29	76.00	14.2	17,816	0.08%
2021/01/19	22	78.98	45	79.13	79.00	-23	17,029	-0.14%
2021/01/18	47	79.29	14	78.27	79.00	33	16,570	0.20%
2021/01/15	220	81.99	166.6	82.64	80.40	53.4	15,678	0.34%	大買/大賣/
2021/01/14	44	76.48	66.3	77.06	77.90	-22.3	13,423	-0.17%
2021/01/13	47	70.21	48	70.07	70.90	-1	12,034	-0.01%
2021/01/12	19	67.31	4	67.40	67.50	15	11,175	0.13%
2021/01/11	13	66.83	0	0.00	67.30	13	10,964	0.12%
2021/01/08	10	67.12	2	67.50	67.40	8	10,765	0.07%
2021/01/07	5	66.68	3	66.87	66.80	2	10,613	0.02%
2021/01/06	7	66.73	4	67.05	66.70	3	10,633	0.03%
2021/01/05	13	66.88	27	66.82	66.80	-14	10,501	-0.13%
2021/01/04	6	68.00	2	67.90	68.00	4	10,269	0.04%
2020/12/30	0	0.00	1	67.00	67.50	-1	10,034	-0.01%
2020/12/29	2.1	67.52	4	67.40	67.10	-1.9	9,957	-0.02%
2020/12/28	1	68.10	10	68.03	68.00	-9	9,906	-0.09%
2020/12/25	7	67.60	7	67.64	67.80	0	9,956	0.00%
2020/12/24	3	66.77	0	0.00	66.80	3	9,924	0.03%
2020/12/23	1	66.60	0	0.00	66.80	1	9,889	0.01%
2020/12/22	15	66.84	2	66.35	66.20	13	9,905	0.13%
2020/12/21	5	65.84	1	66.20	66.20	4	9,896	0.04%
2020/12/18	8	67.56	4	67.50	66.70	4	9,762	0.04%
2020/12/17	2	68.00	0	0.00	67.90	2	9,618	0.02%
2020/12/16	5	68.00	2	68.30	68.50	3	9,602	0.03%
2020/12/15	11	68.27	8	67.83	67.30	3	9,669	0.03%
2020/12/14	6	69.80	7	70.47	69.60	-1	9,443	-0.01%
2020/12/11	22	70.49	19	70.50	69.90	3	9,331	0.03%
2020/12/10	0	0.00	4	69.20	69.40	-4	8,938	-0.04%
2020/12/09	10	69.43	17	69.08	69.40	-7	8,781	-0.08%
2020/12/08	9	68.50	2	69.15	68.40	7	8,606	0.08%
2020/12/07	26	68.36	14	68.36	68.80	12	8,455	0.14%
2020/12/04	3	66.73	7	66.50	66.60	-4	8,094	-0.05%
2020/12/03	1	66.00	3	66.40	66.10	-2	8,018	-0.02%
2020/12/02	0	0.00	3	66.33	66.40	-3	7,971	-0.04%
2020/12/01	1	65.50	6	65.40	65.50	-5	7,857	-0.06%
2020/11/30	4	66.50	0	0.00	65.30	4	7,741	0.05%
2020/11/27	4	66.65	0	0.00	66.50	4	7,551	0.05%
2020/11/26	1	66.20	0	66.10	66.50	1	7,521	0.01%
2020/11/25	4	65.98	2	66.40	65.90	2	7,510	0.03%
2020/11/24	4	66.15	8.1	66.23	66.20	-4.1	7,477	-0.05%
2020/11/23	15	65.57	1	66.30	65.90	14	7,358	0.19%
2020/11/20	9	65.78	6	65.72	65.60	3	7,246	0.04%
2020/11/19	2	65.30	2	65.10	65.00	0	7,129	0.00%
2020/11/18	2	65.00	16	65.04	65.30	-14	7,205	-0.19%
2020/11/17	1	65.00	4	64.95	65.00	-3	7,243	-0.04%
2020/11/16	10	64.90	9	64.98	65.00	1	7,368	0.01%
2020/11/13	2	63.60	22	63.86	64.10	-20	7,365	-0.27%
2020/11/12	0	0.00	5	62.36	62.30	-5	7,281	-0.07%
2020/11/11	1	60.60	8	61.75	62.50	-7	7,841	-0.09%
2020/11/10	5	60.28	20	60.44	60.30	-15	8,501	-0.18%
2020/11/09	6	61.68	1	62.50	60.90	5	8,160	0.06%
2020/11/06	1	62.10	1	62.50	62.20	0	7,951	0.00%
2020/11/05	5	62.70	0	0.00	62.30	5	8,012	0.06%
2020/11/04	7	62.19	0	0.00	62.30	7	8,066	0.09%
2020/11/02	2	61.50	0	0.00	62.20	2	8,331	0.02%
2020/10/29	5	61.90	0	0.00	61.90	5	8,543	0.06%
2020/10/28	6	62.60	10	62.40	62.30	-4	8,639	-0.05%
2020/10/27	1	62.10	3	62.10	62.50	-2	8,706	-0.02%
2020/10/26	10	62.30	0	0.00	62.30	10	8,767	0.11%
2020/10/23	5	62.58	2	62.40	62.40	3	8,830	0.03%
2020/10/22	14	62.48	0	0.00	62.30	14	8,865	0.16%
2020/10/21	1	63.00	0	0.00	62.80	1	8,820	0.01%
2020/10/19	0	0.00	1	64.00	63.50	-1	8,992	-0.01%
2020/10/16	0	0.00	2	63.20	63.10	-2	9,136	-0.02%
2020/10/15	3	63.17	3	63.67	63.10	0	9,382	0.00%
2020/10/14	4	64.60	1	64.60	63.70	3	9,365	0.03%
2020/10/13	0	0.00	1	64.30	64.20	-1	9,314	-0.01%
2020/10/08	1	63.90	1	63.90	64.00	0	9,392	0.00%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/09/30	0	0.00	2	63.80	63.80	-2	9,703	-0.02%
2020/09/29	1	62.20	1	63.00	62.90	0	9,763	0.00%
2020/09/25	2	61.40	1	62.40	61.30	1	9,978	0.01%
2020/09/24	5	61.66	1	61.70	61.50	4	10,068	0.04%
2020/09/23	1	62.80	6	63.70	63.00	-5	10,071	-0.05%
2020/09/22	2	63.50	0	0.00	63.20	2	10,826	0.02%
2020/09/21	1	64.50	1	65.40	64.20	0	11,198	0.00%
2020/09/18	4	65.00	10	64.47	65.60	-6	11,465	-0.05%
2020/09/17	0	0.00	1	64.30	63.90	-1	11,566	-0.01%
2020/09/14	0.1	63.80	0	0.00	63.80	0.1	12,033	0.00%
2020/09/10	1	62.70	1	62.80	62.80	0	12,134	0.00%
2020/09/08	3	62.67	0	0.00	63.10	3	12,530	0.02%
2020/09/07	1	62.90	2	63.00	62.90	-1	12,889	-0.01%
2020/09/04	1	63.00	0	0.00	63.60	1	12,959	0.01%
2020/09/03	17	63.95	0	0.00	63.70	17	13,012	0.13%
2020/09/02	12	63.73	4	63.65	63.70	8	13,103	0.06%
2020/09/01	2	63.10	0	0.00	63.50	2	13,101	0.02%
2020/08/31	3	62.80	0	0.00	62.50	3	13,183	0.02%
2020/08/28	15	63.20	3	62.80	62.90	12	13,242	0.09%
2020/08/27	0	0.00	1	63.80	63.90	-1	13,210	-0.01%
2020/08/24	2	63.40	0	0.00	63.30	2	13,484	0.01%
2020/08/20	8	63.71	1	63.80	64.00	7	13,352	0.05%
2020/08/19	10	67.82	1	69.00	66.60	9	13,179	0.07%
2020/08/18	5	68.04	18	68.16	67.70	-13	13,092	-0.10%
2020/08/17	6	68.98	40	69.06	69.10	-34	13,050	-0.26%
2020/08/14	9	65.28	63	66.06	66.70	-54	12,536	-0.43%
2020/08/12	1	62.00	2	61.90	62.10	-1	11,973	-0.01%
2020/08/11	5	62.24	10	62.50	62.00	-5	12,059	-0.04%
2020/08/10	0	0.00	8	63.90	63.60	-8	12,418	-0.06%
2020/08/07	10	63.60	0	0.00	63.60	10	12,421	0.08%
2020/08/06	0	0.00	3	63.97	64.00	-3	12,425	-0.02%
2020/08/05	3	63.87	3	64.10	63.40	0	12,453	0.00%
2020/08/04	6	63.90	8	63.16	63.80	-2	12,389	-0.02%
2020/08/03	9	61.91	0	0.00	62.10	9	12,256	0.07%
2020/07/31	1	61.70	11	61.52	61.70	-10	12,209	-0.08%
2020/07/30	1	60.40	11	61.22	61.30	-10	12,140	-0.08%
2020/07/29	25.1	60.17	0.1	60.40	60.10	25	12,083	0.21%
2020/07/27	3	60.70	5	61.06	60.40	-2	12,154	-0.02%
2020/07/24	2	61.80	2	62.20	61.20	0	12,241	0.00%
2020/07/23	3	62.57	0	0.00	62.20	3	12,237	0.02%
2020/07/22	8	61.86	1	61.90	61.90	7	12,201	0.06%
2020/07/21	6	61.18	3	61.20	61.20	3	12,219	0.02%
2020/07/20	12	61.88	4	61.60	61.50	8	12,115	0.07%
2020/07/17	2	64.00	0	0.00	64.00	2	11,970	0.02%
2020/07/16	5	64.02	1	64.50	64.10	4	12,076	0.03%
2020/07/15	3	63.93	3	63.97	63.90	0	12,107	0.00%
2020/07/14	14.6	64.72	15	65.00	64.70	-0.4	12,193	0.00%
2020/07/13	1	64.80	7	64.10	64.80	-6	12,260	-0.05%
2020/07/10	12	64.12	4	63.70	63.70	8	12,339	0.06%
2020/07/09	1	64.80	1	64.90	64.80	0	12,411	0.00%
2020/07/08	5	65.00	70	65.10	65.10	-65	12,351	-0.53%
2020/07/07	72	66.52	0	0.00	65.60	72	12,272	0.59%
2020/07/06	8	66.51	4	66.65	66.50	4	12,140	0.03%
2020/07/03	1	66.10	5	65.98	66.10	-4	12,122	-0.03%
2020/07/02	0	0.00	1	65.30	65.30	-1	12,087	-0.01%
2020/07/01	1	64.50	0	0.00	64.50	1	12,103	0.01%
2020/06/30	22	64.70	0	0.00	64.00	22	12,039	0.18%
2020/06/29	19	69.96	3	70.07	69.80	16	11,418	0.14%
2020/06/24	12	69.93	4	70.38	70.10	8	11,148	0.07%
2020/06/23	3	70.27	3	70.53	70.00	0	11,187	0.00%
2020/06/22	5	69.60	5	70.02	70.10	0	10,980	0.00%
2020/06/19	31	68.99	2	69.15	68.80	29	10,829	0.27%
2020/06/18	2	68.85	3	68.93	68.90	-1	10,687	-0.01%
2020/06/17	2	68.20	4	68.50	68.60	-2	10,682	-0.02%
2020/06/16	1	68.70	2	68.80	68.60	-1	10,759	-0.01%
2020/06/15	6	68.53	1	69.40	67.80	5	10,819	0.05%
2020/06/12	11.3	68.08	17	68.68	69.10	-5.7	10,733	-0.05%
2020/06/11	16	68.03	20	69.46	67.80	-4	10,583	-0.04%
2020/06/09	1	66.10	0	0.00	66.00	1	10,382	0.01%
2020/06/08	0	0.00	4	66.75	66.80	-4	10,395	-0.04%
2020/06/05	3	66.30	1	66.30	66.30	2	10,372	0.02%
2020/06/04	2	66.55	8	66.80	66.40	-6	10,458	-0.06%
2020/06/03	0	0.00	13	66.23	66.10	-13	10,478	-0.12%
2020/06/02	0	0.00	4	64.95	65.10	-4	10,380	-0.04%
2020/06/01	4	64.13	10	64.31	64.20	-6	10,357	-0.06%
2020/05/29	11	62.29	2	62.60	64.50	9	10,339	0.09%
2020/05/28	4	61.75	2	62.00	61.50	2	10,282	0.02%
2020/05/26	2	62.00	0	0.00	62.00	2	10,471	0.02%
2020/05/25	28	61.35	2	61.10	61.50	26	10,386	0.25%
2020/05/22	9	60.68	0	0.00	60.70	9	10,385	0.09%
2020/05/21	7	60.94	3	60.70	60.60	4	10,324	0.04%
2020/05/20	2	61.00	1	61.40	61.00	1	10,203	0.01%
2020/05/19	8	61.86	5	62.60	61.10	3	10,136	0.03%
2020/05/15	12	63.16	3	62.50	62.60	9	9,872	0.09%
2020/05/14	2	66.00	0	0.00	66.00	2	9,435	0.02%
2020/05/13	2	66.10	0	0.00	66.50	2	9,364	0.02%
2020/05/12	2	65.95	0	0.00	66.00	2	9,318	0.02%
2020/05/11	2	67.10	1	67.00	66.90	1	9,223	0.01%
2020/05/08	8	66.30	0	0.00	66.30	8	9,157	0.09%
2020/05/07	1	65.40	0	0.00	65.30	1	9,155	0.01%
2020/04/30	2	66.10	2	66.05	66.10	0	9,167	0.00%
2020/04/29	2	66.15	3	66.27	65.50	-1	9,145	-0.01%
2020/04/28	0	0.00	1	65.70	65.90	-1	9,085	-0.01%
2020/04/27	0	0.00	2.5	65.58	65.40	-2.5	9,228	-0.03%
2020/04/24	0	0.00	1	64.60	64.70	-1	9,151	-0.01%
2020/04/22	2	63.10	3	63.37	63.10	-1	8,999	-0.01%
2020/04/21	4	63.88	2	63.40	63.20	2	8,908	0.02%
2020/04/17	10	65.10	1	65.30	65.10	9	8,824	0.10%
2020/04/15	1	64.80	2	64.55	64.80	-1	8,597	-0.01%
2020/04/13	0	0.00	13	61.70	62.00	-13	8,480	-0.15%
2020/04/09	0	0.00	1	61.80	61.80	-1	8,497	-0.01%
2020/04/08	2	62.50	11	61.88	62.50	-9	8,461	-0.11%
2020/04/07	1	62.70	10	61.80	61.80	-9	8,374	-0.11%
2020/04/06	1	60.80	2	61.20	61.60	-1	8,244	-0.01%
2020/04/01	1	58.40	1	59.30	58.40	0	8,028	0.00%
2020/03/31	4	59.20	0	0.00	58.00	4	7,929	0.05%
2020/03/30	0	0.00	2	58.60	59.30	-2	7,705	-0.03%
2020/03/27	1	59.80	3	60.60	60.10	-2	7,575	-0.03%
2020/03/24	0	0.00	8	50.63	51.90	-8	7,242	-0.11%
2020/03/23	9	49.21	0	0.00	48.20	9	7,341	0.12%
2020/03/19	1	48.80	2.4	47.77	48.10	-1.4	7,245	-0.02%
2020/03/18	7	50.64	5	51.18	50.30	2	7,137	0.03%
2020/03/17	1	52.10	14	51.30	50.70	-13	7,143	-0.18%
2020/03/16	20	54.48	2.1	53.57	52.60	17.9	7,083	0.25%
2020/03/13	4	52.93	16	53.43	55.30	-12	7,017	-0.17%
2020/03/12	18	57.54	20	57.63	56.80	-2	6,839	-0.03%
2020/03/11	30	60.67	10	60.60	59.40	20	6,756	0.30%
2020/03/10	12	60.28	1	60.70	60.30	11	6,727	0.16%
2020/03/09	2	59.95	0.2	61.30	61.30	1.8	6,612	0.03%
2020/03/06	3	61.43	0	0.00	61.30	3	6,580	0.05%
2020/03/04	0	0.00	19	61.79	61.60	-19	6,685	-0.28%
2020/03/03	6	61.17	0	0.00	61.00	6	6,584	0.09%
2020/03/02	26	60.53	2	60.50	60.30	24	6,503	0.37%
2020/02/27	5	63.20	5	63.60	62.70	0	6,430	0.00%
2020/02/25	20	64.70	20	64.20	64.70	0	6,416	0.00%
2020/02/24	1	64.70	0	0.00	64.50	1	6,523	0.02%
2020/02/20	1	66.60	0	0.00	66.30	1	6,815	0.01%
2020/02/19	1	66.50	2	66.15	66.70	-1	6,893	-0.01%
2020/02/18	4	64.98	0	0.00	66.00	4	6,983	0.06%
2020/02/14	0	0.00	2	66.05	66.20	-2	7,735	-0.03%
2020/02/11	0	0.00	1	65.70	65.50	-1	9,655	-0.01%
2020/02/10	0	0.00	20	63.60	64.70	-20	9,654	-0.21%
2020/02/07	2	65.30	0	0.00	65.30	2	9,618	0.02%
2020/02/06	21	66.19	0	0.00	66.60	21	9,648	0.22%
2020/02/05	0	0.00	7	64.89	64.80	-7	9,685	-0.07%
2020/02/03	0	0.00	9	61.72	63.90	-9	9,818	-0.09%
2020/01/31	0	0.00	9	64.44	63.60	-9	9,843	-0.09%
2020/01/30	19	63.69	21	64.70	62.80	-2	9,970	-0.02%
2020/01/16	10	67.90	0	0.00	68.00	10	9,812	0.10%
2020/01/14	15	68.97	3	68.90	69.10	12	9,932	0.12%
2020/01/13	0	0.00	19	68.95	69.20	-19	9,978	-0.19%
2020/01/09	1	67.00	0	0.00	67.40	1	10,402	0.01%
2020/01/07	11	67.87	2	68.30	68.30	9	10,325	0.09%
2020/01/06	1	66.90	0	0.00	66.80	1	10,281	0.01%
2019/12/25	1	69.20	2	69.50	69.30	-1	10,395	-0.01%
2019/12/24	10	70.00	11	69.30	69.20	-1	10,415	-0.01%
2019/12/20	1	70.10	0.1	70.00	70.10	0.9	10,393	0.01%
2019/12/19	11	70.47	10	70.00	70.20	1	10,340	0.01%
2019/12/18	10	70.20	22	70.94	71.10	-12	10,264	-0.12%
2019/12/17	6	69.32	5	69.30	69.80	1	10,110	0.01%
2019/12/16	0	0.00	3	69.20	68.70	-3	10,061	-0.03%
2019/12/13	19	68.86	18	68.57	68.80	1	10,081	0.01%
2019/12/12	14	69.09	19	69.57	69.00	-5	10,022	-0.05%
2019/12/11	10	68.06	11	68.27	68.70	-1	9,921	-0.01%
2019/12/10	6	68.08	4	68.23	68.90	2	9,860	0.02%
2019/12/09	5	68.70	0	0.00	68.40	5	9,870	0.05%
2019/12/06	2	69.05	0	0.00	69.00	2	9,834	0.02%
2019/12/05	10	69.30	0	0.00	68.80	10	9,812	0.10%
2019/12/04	1	68.60	25	69.08	69.00	-24	9,768	-0.25%
2019/12/03	1	69.10	3	68.90	69.10	-2	9,735	-0.02%
2019/12/02	0	0.00	1	67.40	67.50	-1	9,595	-0.01%
2019/11/29	8	67.93	2	68.10	68.00	6	9,533	0.06%
2019/11/28	1	69.40	0	0.00	69.50	1	9,419	0.01%
2019/11/27	4	69.85	1	70.10	69.70	3	9,548	0.03%
2019/11/26	1	70.30	1	70.20	70.20	0	9,489	0.00%
2019/11/25	3	69.90	0	0.00	69.90	3	9,335	0.03%
2019/11/22	5	71.00	3	71.00	70.80	2	9,321	0.02%
2019/11/21	8	70.20	9	70.91	71.30	-1	9,256	-0.01%
2019/11/20	0	0.00	18	71.12	71.00	-18	9,097	-0.20%
2019/11/19	25	70.55	28	70.60	70.70	-3	8,977	-0.03%
2019/11/18	16	69.99	15	69.95	70.00	1	8,747	0.01%
2019/11/15	20	70.30	13	69.98	69.80	7	8,659	0.08%
2019/11/14	7	69.89	14	70.01	70.00	-7	8,545	-0.08%
2019/11/13	25	69.71	30.5	70.03	70.00	-5.5	8,312	-0.07%
2019/11/12	8	68.15	6.8	68.07	68.60	1.2	7,853	0.02%
2019/11/11	9	66.86	15	66.86	66.70	-6	7,394	-0.08%
2019/11/08	30	65.37	114	66.57	67.30	-84	7,023	-1.20%	大賣/
2019/11/07	1	61.10	4	60.90	61.20	-3	6,158	-0.05%
2019/11/06	0	0.00	17	60.78	61.30	-17	6,163	-0.28%
2019/11/05	0	0.00	25	61.50	61.00	-25	6,181	-0.40%
2019/11/04	0	0.00	2	61.10	61.10	-2	6,224	-0.03%
2019/11/01	1	60.10	1	60.20	60.20	0	6,196	0.00%
2019/10/31	6	59.20	1	59.60	59.30	5	6,190	0.08%
2019/10/30	0	0.00	1	60.60	60.40	-1	6,095	-0.02%
2019/10/29	2	60.70	10	60.74	60.70	-8	6,217	-0.13%
2019/10/25	0	0.00	8	59.58	59.60	-8	6,204	-0.13%
2019/10/24	1	59.50	1	59.30	59.30	0	6,228	0.00%
2019/10/23	11	59.17	1	59.00	59.20	10	6,267	0.16%
2019/10/22	66	58.56	3	59.00	58.50	63	6,216	1.01%
2019/10/21	3	58.30	13	58.14	58.30	-10	6,157	-0.16%
2019/10/18	37	58.52	16	58.73	58.00	21	6,074	0.35%
2019/10/17	1	56.40	21	56.26	57.30	-20	5,714	-0.35%
2019/10/15	0	0.00	3	55.20	55.10	-3	5,528	-0.05%
2019/10/14	1	55.00	7	55.26	55.00	-6	5,583	-0.11%
2019/10/09	11	54.68	1	54.40	54.00	10	5,533	0.18%
2019/10/08	0	0.00	2	55.30	55.10	-2	5,520	-0.04%
2019/10/07	11	54.99	17	55.45	55.50	-6	5,520	-0.11%
2019/10/03	7	53.91	7	54.77	54.60	0	5,499	0.00%
2019/10/02	0	0.00	6	54.90	54.90	-6	5,516	-0.11%
2019/09/27	11	54.15	1	54.10	54.00	10	5,447	0.18%
2019/09/25	2	54.45	0	0.00	54.70	2	5,464	0.04%
2019/09/24	0	0.00	5	55.50	55.00	-5	5,499	-0.09%
2019/09/20	1	54.40	0	0.00	54.60	1	5,506	0.02%
2019/09/19	3	54.77	2	54.60	54.60	1	5,456	0.02%
2019/09/18	0	0.00	6	54.35	54.70	-6	5,436	-0.11%
2019/09/16	0	0.00	20	53.50	53.50	-20	5,421	-0.37%
2019/09/12	5	53.26	1	53.30	53.40	4	5,472	0.07%
2019/09/11	2	53.00	0	0.00	53.00	2	5,504	0.04%
2019/09/10	0	0.00	1	52.40	52.30	-1	5,466	-0.02%
2019/09/06	1	52.80	5	53.00	52.80	-4	5,458	-0.07%
2019/09/05	21	52.69	5.3	52.79	52.70	15.7	5,431	0.29%
2019/09/04	2	51.90	0	0.00	52.40	2	5,497	0.04%
2019/08/30	0	0.00	3	52.20	52.40	-3	5,581	-0.05%
2019/08/29	0	0.00	0.5	50.60	50.20	-0.5	5,415	-0.01%
2019/08/26	0	0.00	1	50.30	50.00	-1	5,427	-0.02%
2019/08/19	5	51.20	0	0.00	51.50	5	5,590	0.09%
2019/08/15	3	50.10	0	0.00	50.10	3	5,512	0.05%
2019/08/14	1	51.30	0	0.00	50.70	1	5,523	0.02%
2019/08/12	0	0.00	1	50.70	50.60	-1	5,493	-0.02%
2019/08/08	5	48.35	0	48.30	48.00	5	5,414	0.09%
2019/08/07	2	48.18	0	0.00	48.00	2	5,477	0.04%
2019/08/06	1	47.15	0	0.00	47.70	1	5,537	0.02%
2019/08/05	3	48.85	80	49.00	48.45	-77	5,533	-1.39%
2019/08/02	3	49.80	1	49.70	49.70	2	5,541	0.04%
2019/07/31	6	51.15	0	0.00	50.90	6	6,001	0.10%
2019/07/30	9	56.39	2	56.59	56.00	7	5,782	0.12%
2019/07/29	1	57.20	2	57.10	57.00	-1	5,768	-0.02%
2019/07/26	5	56.80	0	0.00	57.50	5	5,731	0.09%
2019/07/25	0	0.00	1	57.40	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	1	56.10	56.10	-1	5,675	-0.02%
2019/07/23	0	0.00	20	56.00	55.90	-20	5,669	-0.35%
2019/07/18	6	55.53	6	55.60	55.20	0	5,809	0.00%
2019/07/16	20	55.40	1	56.00	56.30	19	5,932	0.32%
2019/07/15	1	55.10	0	0.00	55.00	1	6,042	0.02%
2019/07/12	3	55.07	0	0.00	55.00	3	6,297	0.05%
2019/07/11	0	0.00	17	55.13	55.50	-17	6,804	-0.25%
2019/07/10	10	54.70	0	0.00	54.70	10	7,505	0.13%
2019/07/09	2.3	54.50	0	0.00	54.50	2.3	7,637	0.03%
2019/07/08	0	0.00	4	55.10	55.10	-4	7,647	-0.05%
2019/07/05	0	0.00	4	55.03	55.10	-4	7,660	-0.05%
2019/07/04	0	0.00	1	54.70	54.70	-1	7,710	-0.01%
2019/07/03	11	54.66	0	0.00	54.50	11	7,790	0.14%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/06/27	1	54.50	1	54.30	54.30	0	7,899	0.00%
2019/06/25	0	0.00	6	53.88	53.70	-6	7,976	-0.08%
2019/06/21	0	0.00	4	53.70	53.70	-4	8,018	-0.05%
2019/06/20	0	0.00	1	53.70	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	1	52.70	53.40	-1	7,889	-0.01%
2019/06/18	15	52.27	3	52.07	52.20	12	7,844	0.15%
2019/06/17	0	0.00	3	52.27	52.20	-3	7,877	-0.04%
2019/06/13	2	51.65	0	0.00	51.50	2	7,969	0.03%
2019/06/12	0	0.00	4	51.60	52.20	-4	8,383	-0.05%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	5	50.10	0	0.00	50.00	5	8,306	0.06%
2019/06/05	0	0.00	3	50.90	51.00	-3	8,423	-0.04%
2019/06/04	0	0.00	1	50.90	50.70	-1	8,466	-0.01%
2019/06/03	1	50.70	1	51.40	51.20	0	8,513	0.00%
2019/05/30	1	51.10	5	50.50	51.10	-4	8,440	-0.05%
2019/05/29	5	49.11	0	0.00	49.40	5	8,432	0.06%
2019/05/27	0	0.00	2	50.90	50.60	-2	8,375	-0.02%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/23	1	50.10	2	50.10	50.10	-1	8,582	-0.01%
2019/05/22	0	0.00	1	50.50	50.50	-1	8,627	-0.01%
2019/05/21	1	50.50	0	0.00	50.40	1	8,804	0.01%
2019/05/17	11	50.00	1	50.40	49.95	10	8,864	0.11%
2019/05/16	3	50.30	0	0.00	49.95	3	8,820	0.03%
2019/05/15	2	50.90	0	0.00	50.90	2	8,787	0.02%
2019/05/14	8	50.65	5	50.80	50.80	3	8,743	0.03%
2019/05/13	6	51.90	7	51.67	51.70	-1	8,680	-0.01%
2019/05/10	4	51.63	0	0.00	51.70	4	8,645	0.05%
2019/05/09	6	51.38	12	51.72	52.00	-6	8,585	-0.07%
2019/05/08	15	53.99	1	53.80	53.50	14	8,315	0.17%
2019/05/03	85	59.17	0	0.00	59.40	85	7,979	1.07%
2019/04/29	0	0.00	6	58.35	58.30	-6	7,847	-0.08%
2019/04/25	7	59.09	0	0.00	59.20	7	7,834	0.09%
2019/04/24	5	59.42	4	59.85	59.40	1	7,862	0.01%
2019/04/23	5	58.54	3	58.17	59.10	2	7,782	0.03%
2019/04/22	6	59.15	3	59.00	58.90	3	7,733	0.04%
2019/04/19	6	60.83	5	60.46	60.10	1	7,713	0.01%
2019/04/18	9	62.72	11	61.92	60.90	-2	7,671	-0.03%
2019/04/17	25	62.80	22	62.55	61.10	3	7,539	0.04%
2019/04/16	8	59.83	12	59.60	60.90	-4	7,192	-0.06%
2019/04/15	1	54.70	1	55.10	55.50	0	6,540	0.00%
2019/04/10	0	0.00	3	53.90	54.20	-3	6,413	-0.05%
2019/04/08	0	0.00	1	53.20	53.30	-1	6,352	-0.02%
2019/04/02	0	0.00	2	53.15	53.00	-2	6,261	-0.03%
2019/04/01	0	0.00	4	53.00	53.00	-4	6,228	-0.06%
2019/03/29	0	0.00	3	53.20	53.30	-3	6,099	-0.05%
2019/03/28	0	0.00	2	53.00	53.00	-2	6,067	-0.03%
2019/03/27	0	0.00	5	52.40	52.50	-5	6,037	-0.08%
2019/03/26	1	52.10	6	52.12	52.00	-5	5,996	-0.08%
2019/03/22	1	52.10	7	52.20	52.10	-6	5,960	-0.10%
2019/03/21	3	52.07	0	0.00	51.80	3	5,968	0.05%
2019/03/19	0	0.00	4	52.13	52.10	-4	5,944	-0.07%
2019/03/18	9	51.52	0	0.00	51.90	9	5,967	0.15%
2019/03/15	30	51.97	8	52.06	52.40	22	5,896	0.37%
2019/03/14	1	54.20	5	54.30	54.20	-4	5,474	-0.07%
2019/03/13	3	54.63	16	55.38	54.90	-13	5,595	-0.23%
2019/03/12	25	55.07	8	54.90	54.90	17	5,551	0.31%
2019/03/11	4	53.65	5	53.60	53.90	-1	5,506	-0.02%
2019/03/07	0	0.00	2	52.30	52.40	-2	5,432	-0.04%
2019/03/05	1	52.10	0	0.00	52.30	1	5,536	0.02%
2019/03/04	2	51.70	2	51.80	51.80	0	5,537	0.00%
2019/02/27	5	52.30	0	0.00	52.80	5	5,499	0.09%
2019/02/26	2	53.40	0	0.00	53.00	2	5,490	0.04%
2019/02/22	2	52.60	8	52.90	52.90	-6	5,346	-0.11%
2019/02/21	1	52.50	1	53.00	52.50	0	5,238	0.00%
2019/02/20	3	52.70	10	52.50	52.50	-7	5,169	-0.14%
2019/02/18	1	51.20	2	51.50	51.20	-1	5,006	-0.02%
2019/02/15	1	50.60	0	0.00	50.80	1	4,996	0.02%
2019/02/14	5	50.80	0	0.00	50.60	5	5,132	0.10%
2019/02/13	7	50.93	0	0.00	50.70	7	5,154	0.14%
2019/02/11	1	51.00	0	0.00	51.00	1	5,259	0.02%
2019/01/29	0	0.00	2	51.00	51.40	-2	5,462	-0.04%
2019/01/28	1	51.00	1.8	51.52	51.50	-0.8	5,462	-0.02%
2019/01/25	0	0.00	5	50.60	51.00	-5	5,457	-0.09%
2019/01/24	2	49.00	5	49.10	49.00	-3	5,331	-0.06%
2019/01/22	1	49.15	0.4	49.00	49.00	0.6	5,401	0.01%
2019/01/21	1	49.15	1	49.40	49.00	0	5,495	0.00%
2019/01/18	13	48.99	0	0.00	48.95	13	5,526	0.24%
2019/01/17	6	48.60	0	0.00	48.60	6	5,541	0.11%
2019/01/16	4	48.80	11	48.94	48.90	-7	5,539	-0.13%
2019/01/15	0	0.00	2	48.90	48.90	-2	5,593	-0.04%
2019/01/11	1	48.35	3	48.20	48.10	-2	5,548	-0.04%
2019/01/09	11	47.84	18	48.01	48.00	-7	5,422	-0.13%
2019/01/08	13	47.28	13	47.10	47.40	0	5,403	0.00%
2019/01/07	7	48.61	0	0.00	48.50	7	5,269	0.13%
2019/01/04	5	48.50	5	48.55	48.50	0	5,286	0.00%
2019/01/03	3	49.40	3	49.40	49.60	0	5,461	0.00%
2019/01/02	5	50.74	5	50.30	50.20	0	5,502	0.00%
2018/12/28	0	0.00	15	51.30	51.40	-15	5,510	-0.27%
2018/12/26	0	0.00	8	49.95	49.70	-8	5,629	-0.14%
2018/12/24	17	49.59	0	0.00	50.60	17	5,738	0.30%
2018/12/22	0	0.00	10.3	50.00	49.95	-10.3	5,790	-0.18%
2018/12/21	1	49.80	2	50.35	50.40	-1	5,986	-0.02%
2018/12/20	6	49.72	0	0.00	49.90	6	6,148	0.10%
2018/12/17	5	51.50	0	0.00	51.30	5	6,491	0.08%
2018/12/12	0	0.00	5	51.40	51.20	-5	6,605	-0.08%
2018/12/10	1	49.80	0	0.00	49.80	1	6,949	0.01%
2018/12/06	17	50.41	2	50.70	50.10	15	7,050	0.21%
2018/12/03	0	0.00	7	53.87	54.10	-7	7,168	-0.10%
2018/11/30	0	0.00	4	53.10	52.30	-4	7,220	-0.06%
2018/11/29	3	53.40	3	53.00	52.40	0	7,230	0.00%
2018/11/28	0	0.00	11	52.96	53.00	-11	7,195	-0.15%
2018/11/26	0	0.00	0.8	50.70	50.80	-0.8	7,191	-0.01%
2018/11/23	16	49.99	0	0.00	49.70	16	7,236	0.22%
2018/11/22	0	0.00	2	51.00	50.10	-2	7,204	-0.03%
2018/11/19	0	0.00	5	52.26	52.50	-5	7,236	-0.07%
2018/11/15	0	0.00	10	50.20	50.30	-10	7,281	-0.14%
2018/11/14	1	50.60	0	0.00	50.70	1	7,347	0.01%
2018/11/13	12	49.33	2	51.30	51.20	10	7,356	0.14%
2018/11/12	2	51.20	6	51.10	51.10	-4	7,337	-0.05%
2018/11/09	0	0.00	1	52.20	52.20	-1	7,313	-0.01%
2018/11/08	0	0.00	1.1	52.28	51.90	-1.1	7,210	-0.02%
2018/11/07	15	51.50	9	51.20	51.30	6	7,148	0.08%
2018/11/06	28	52.59	1	52.00	51.90	27	7,093	0.38%
2018/11/05	5	54.30	0	0.00	54.40	5	7,198	0.07%
2018/11/02	6	54.80	0	0.00	55.40	6	7,214	0.08%
2018/11/01	2	56.05	6	56.07	56.00	-4	7,235	-0.06%
2018/10/31	7	55.50	4	55.77	56.30	3	7,286	0.04%
2018/10/30	5	54.30	2	55.15	54.40	3	7,357	0.04%
2018/10/29	1	55.20	11	57.05	55.30	-10	7,450	-0.13%
2018/10/26	0	0.00	5	54.16	54.50	-5	7,431	-0.07%
2018/10/25	0	0.00	6	54.13	54.10	-6	7,509	-0.08%
2018/10/24	1	55.00	5	55.66	54.60	-4	7,636	-0.05%
2018/10/23	21	54.40	10	54.73	54.00	11	7,746	0.14%
2018/10/22	7	56.74	3	56.53	56.90	4	7,885	0.05%
2018/10/19	0	0.00	5	57.20	57.50	-5	8,008	-0.06%
2018/10/18	0	0.00	1	57.20	57.20	-1	8,069	-0.01%
2018/10/17	6	57.35	1	58.10	56.80	5	8,128	0.06%
2018/10/16	0	0.00	11	56.80	56.80	-11	8,138	-0.14%
2018/10/12	4	53.30	0	0.00	53.90	4	8,204	0.05%
2018/10/11	6	53.95	0	0.00	53.80	6	8,194	0.07%
2018/10/05	1	60.50	1	60.40	61.30	0	8,095	0.00%
2018/10/04	3	59.97	1	60.60	60.90	2	8,056	0.02%
2018/10/01	0	0.00	1	61.80	61.70	-1	7,920	-0.01%
2018/09/28	10	60.48	6	60.72	61.10	4	7,917	0.05%
2018/09/27	21	60.96	3	60.67	60.90	18	7,811	0.23%
2018/09/26	14	62.26	6	62.37	62.10	8	7,624	0.10%
2018/09/25	0	0.00	2	64.90	64.20	-2	7,483	-0.03%
2018/09/21	2	61.50	4	64.13	65.10	-2	7,541	-0.03%
2018/09/20	7	63.89	0	0.00	63.60	7	7,445	0.09%
2018/09/19	2	64.80	5	65.50	65.50	-3	7,535	-0.04%
2018/09/18	2	64.65	1	65.20	64.90	1	7,627	0.01%
2018/09/14	0	0.00	20	65.27	65.60	-20	7,751	-0.26%
2018/09/13	0	0.00	2	60.90	60.90	-2	7,565	-0.03%
2018/09/11	1	59.20	2	59.20	59.90	-1	7,571	-0.01%
2018/09/10	10	60.00	40	58.75	58.80	-30	7,639	-0.39%
2018/09/06	13	62.78	4	62.60	62.50	9	7,709	0.12%
2018/09/05	3	64.90	0	0.00	63.90	3	7,699	0.04%
2018/09/04	1	65.10	0	0.00	64.90	1	7,697	0.01%
2018/08/31	0	0.00	14.6	65.29	66.20	-14.6	7,945	-0.18%
2018/08/30	10	64.76	1	65.00	64.50	9	7,987	0.11%
2018/08/29	5	66.00	15	66.00	66.00	-10	8,020	-0.12%
2018/08/28	6	65.15	0	0.00	65.20	6	8,081	0.07%
2018/08/23	7	63.76	0	0.00	64.20	7	8,431	0.08%
2018/08/22	3	64.20	0	0.00	64.50	3	8,521	0.04%
2018/08/21	1	64.00	0	0.00	64.30	1	8,490	0.01%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	5	65.40	1	65.90	65.40	4	8,433	0.05%
2018/08/16	1	65.90	0	0.00	66.50	1	8,397	0.01%
2018/08/15	4	67.20	2	68.00	67.20	2	8,421	0.02%
2018/08/14	1	68.50	4	68.38	68.50	-3	8,448	-0.04%
2018/08/13	0	0.00	1	67.80	67.80	-1	8,510	-0.01%
2018/08/10	17	68.60	9	68.21	69.00	8	8,628	0.09%
2018/08/08	0	0.00	1	66.50	66.60	-1	8,460	-0.01%
2018/08/06	2	65.90	0	0.00	66.00	2	8,446	0.02%
2018/08/02	2	66.60	0	0.00	66.60	2	8,514	0.02%
2018/08/01	2	68.10	4	67.50	67.50	-2	8,558	-0.02%
2018/07/31	0	0.00	3	67.60	68.10	-3	8,505	-0.04%
2018/07/30	0	0.00	3	66.30	66.50	-3	8,359	-0.04%
2018/07/27	37	68.72	0	0.00	69.20	37	8,238	0.45%
2018/07/26	1	68.80	1	67.90	67.90	0	8,051	0.00%
2018/07/25	1	68.90	1	68.70	68.70	0	7,970	0.00%
2018/07/24	4	68.70	0	0.00	69.10	4	7,906	0.05%
2018/07/23	0.5	69.20	12	69.20	69.30	-11.5	7,861	-0.15%
2018/07/20	0	0.00	46	67.98	68.40	-46	7,839	-0.59%
2018/07/19	29	67.42	16	67.70	67.30	13	7,779	0.17%
2018/07/18	0	0.00	6	67.20	67.20	-6	7,784	-0.08%
2018/07/17	0	0.00	14	66.17	66.70	-14	7,697	-0.18%
2018/07/16	3	65.10	4	64.70	65.30	-1	7,641	-0.01%
2018/07/13	20	63.78	0	0.00	64.00	20	7,622	0.26%
2018/07/12	0	0.00	10	63.50	63.10	-10	7,629	-0.13%
2018/07/10	2.3	63.63	0	0.00	63.80	2.3	7,740	0.03%
2018/07/09	0	0.00	1	62.80	62.90	-1	7,748	-0.01%
2018/07/06	11	62.28	2	62.25	62.40	9	7,827	0.11%
2018/07/05	10	62.50	12	63.10	63.10	-2	7,836	-0.03%
2018/07/03	0	0.00	1	63.00	63.00	-1	8,002	-0.01%
2018/07/02	3	62.30	4	62.78	62.70	-1	8,029	-0.01%
2018/06/29	0	0.00	3	62.27	62.70	-3	7,960	-0.04%
2018/06/28	10	60.92	2	61.30	60.90	8	7,855	0.10%
2018/06/27	8	63.11	0	0.00	62.00	8	7,719	0.10%
2018/06/26	3	62.50	0	0.00	62.10	3	7,654	0.04%
2018/06/25	4	63.95	0	0.00	63.80	4	7,524	0.05%
2018/06/22	10	65.01	2.4	65.03	65.00	7.6	7,433	0.10%
2018/06/21	16	66.50	0	0.00	66.00	16	7,359	0.22%
2018/06/20	14	66.40	22	66.81	67.00	-8	7,443	-0.11%
2018/06/19	1	65.30	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.30	1	66.80	66.20	0	7,276	0.00%
2018/06/13	0	0.00	3	66.90	66.70	-3	7,133	-0.04%
2018/06/12	0	0.00	3	67.70	67.30	-3	7,456	-0.04%
2018/06/11	0	0.00	2	68.00	67.80	-2	7,380	-0.03%
2018/06/08	5	68.54	0	0.00	67.90	5	7,316	0.07%
2018/06/07	1	68.10	0	0.00	67.80	1	7,122	0.01%
2018/06/06	5	68.36	1	68.50	68.50	4	7,133	0.06%
2018/06/05	1	66.80	3	67.10	67.30	-2	7,043	-0.03%
2018/06/04	2	66.50	16	66.05	66.60	-14	6,949	-0.20%
2018/06/01	0	0.00	1	65.10	64.90	-1	6,869	-0.01%
2018/05/31	7	64.33	0	0.00	63.30	7	6,838	0.10%
2018/05/30	2	65.20	0	0.00	65.00	2	6,577	0.03%
2018/05/28	0	0.00	2	65.80	66.00	-2	6,483	-0.03%
2018/05/25	0	0.00	5	65.86	66.10	-5	6,495	-0.08%
2018/05/24	1.3	64.70	1	65.00	65.00	0.3	6,445	0.00%
2018/05/23	12	65.19	12	65.03	65.00	0	6,377	0.00%
2018/05/22	2	65.05	1	65.00	65.00	1	6,467	0.02%
2018/05/21	20	64.98	4	64.75	65.00	16	6,557	0.24%
2018/05/18	14	65.64	3	65.57	65.00	11	6,557	0.17%
2018/05/17	3.3	67.33	1	67.20	67.20	2.3	6,511	0.04%
2018/05/15	9.4	66.97	0	0.00	66.90	9.4	6,665	0.14%
2018/05/14	0	67.50	11	67.01	67.50	-11	6,849	-0.16%
2018/05/11	38	67.06	35	67.16	67.00	3	6,863	0.04%
2018/05/10	22	68.55	15	69.00	68.60	7	6,723	0.10%
2018/05/09	22	68.78	12	68.99	68.90	10	6,771	0.15%
2018/05/08	13	70.13	14	70.77	70.00	-1	6,748	-0.01%
2018/05/07	11	69.90	2	69.40	69.20	9	7,033	0.13%
2018/05/04	19	70.02	0	0.00	69.80	19	7,080	0.27%
2018/05/03	12	69.82	12	70.62	70.70	0	7,117	0.00%
2018/05/02	0	0.00	18	70.38	71.00	-18	7,220	-0.25%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/26	0	0.00	1	68.30	68.30	-1	7,428	-0.01%
2018/04/25	21	68.37	0	0.00	68.60	21	7,458	0.28%
2018/04/24	1	69.00	0	0.00	69.10	1	7,537	0.01%
2018/04/20	0	0.00	18	70.51	70.50	-18	7,670	-0.23%
2018/04/19	1	69.50	0	0.00	69.50	1	7,699	0.01%
2018/04/18	23	69.15	17	69.69	69.10	6	7,853	0.08%
2018/04/17	16	69.36	0	0.00	69.00	16	7,917	0.20%
2018/04/16	5	70.24	0	0.00	70.30	5	7,869	0.06%
2018/04/13	1	71.20	0	0.00	71.10	1	7,902	0.01%
2018/04/12	3	71.43	0	0.00	71.50	3	7,967	0.04%
2018/04/11	5	72.60	0	0.00	71.80	5	7,980	0.06%
2018/04/10	8	71.53	7	72.09	71.80	1	8,034	0.01%
2018/04/03	4	72.05	0	0.00	72.00	4	7,974	0.05%
2018/04/02	1	73.20	0	0.00	72.80	1	7,947	0.01%
2018/03/29	0	0.00	2	72.90	72.60	-2	8,048	-0.02%
2018/03/28	0	0.00	7	73.60	73.50	-7	7,982	-0.09%
2018/03/23	1	73.00	20	73.10	73.50	-19	8,130	-0.23%
2018/03/22	20	75.00	3	75.00	74.50	17	8,208	0.21%
2018/03/21	5	74.56	0	0.00	74.50	5	8,290	0.06%
2018/03/19	2	74.80	0	0.00	75.50	2	8,424	0.02%
2018/03/16	4	74.10	3	75.00	76.10	1	8,395	0.01%
2018/03/15	1	75.60	0	0.00	76.00	1	8,184	0.01%
2018/03/13	24	76.97	18	77.37	77.30	6	8,494	0.07%
2018/03/12	0	0.00	22	77.11	77.40	-22	8,568	-0.26%
2018/03/09	0	0.00	0.5	75.20	75.00	-0.5	8,656	-0.01%
2018/03/08	0	0.00	1	74.40	74.20	-1	8,821	-0.01%
2018/03/07	3	74.77	0	0.00	74.00	3	8,931	0.03%
2018/03/06	1	73.80	0	0.00	73.90	1	9,051	0.01%
2018/03/05	1	74.00	1	74.10	74.00	0	9,241	0.00%
2018/03/01	6	74.02	0	0.00	75.00	6	9,440	0.06%
2018/02/27	8	75.71	1	75.90	75.00	7	9,553	0.07%
2018/02/26	21	75.96	21	75.30	74.90	0	9,606	0.00%
2018/02/23	0	0.00	11	74.84	75.60	-11	9,770	-0.11%
2018/02/22	38	74.65	0	0.00	73.70	38	9,939	0.38%
2018/02/21	0	0.00	21	75.66	76.00	-21	9,970	-0.21%
2018/02/12	3	73.43	1	72.30	72.30	2	10,052	0.02%
2018/02/09	1	73.70	3	73.57	73.40	-2	10,206	-0.02%
2018/02/08	9	72.17	0	0.00	72.00	9	10,208	0.09%
2018/02/07	16	74.43	23	74.75	73.60	-7	10,332	-0.07%
2018/02/06	6	72.12	4	72.18	71.50	2	10,314	0.02%
2018/02/05	4	76.85	34	76.59	77.00	-30	10,248	-0.29%
2018/02/02	10	77.00	2	77.50	77.60	8	10,482	0.08%
2018/02/01	23	78.13	0	0.00	77.00	23	10,459	0.22%
2018/01/31	2	79.05	20	79.35	79.00	-18	10,408	-0.17%
2018/01/30	38	80.36	28	81.40	79.90	10	10,369	0.10%
2018/01/29	1	78.20	0	0.00	78.50	1	10,080	0.01%
2018/01/25	0	0.00	6	78.60	79.00	-6	10,070	-0.06%
2018/01/23	1	77.90	1	78.30	78.00	0	10,000	0.00%
2018/01/22	1	76.10	6	76.85	77.40	-5	9,954	-0.05%
2018/01/19	2	77.00	14	77.06	77.30	-12	9,898	-0.12%
2018/01/18	5	77.40	2	77.55	76.70	3	9,823	0.03%
2018/01/17	1	76.30	22	76.87	77.10	-21	9,719	-0.22%
2018/01/16	7	74.66	1	75.50	75.50	6	9,607	0.06%
2018/01/15	18	75.27	10	74.96	75.10	8	9,577	0.08%
2018/01/12	19	74.90	10	74.91	75.10	9	9,655	0.09%
2018/01/11	1	71.80	14.3	72.17	72.50	-13.3	9,617	-0.14%
2018/01/09	3	72.10	0	0.00	72.20	3	9,658	0.03%
2018/01/08	0	0.00	26	72.02	72.00	-26	9,577	-0.27%
2018/01/05	4	72.10	5	71.66	72.00	-1	9,559	-0.01%
2018/01/04	1	72.00	13	71.80	71.90	-12	9,572	-0.13%
2018/01/03	11	72.59	0	0.00	72.60	11	9,580	0.11%
2018/01/02	1	71.90	2	72.10	72.10	-1	9,546	-0.01%