和碩 (4938)-元大-景美券商分點個股進出

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
99.7
漲跌
▼0.1
漲幅
-0.10%
成交量
5,037張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/05/08	1	99.90	0	0.00	99.70	1	13,378	0.01%
2024/05/06	1	99.90	8	99.74	99.60	-7	13,351	-0.05%
2024/05/03	0.2	97.50	7.1	97.49	97.10	-6.9	13,267	-0.05%
2024/05/02	5.7	95.26	0	0.00	96.40	5.7	13,249	0.04%
2024/04/30	0	0.00	5	97.70	97.70	-5	13,446	-0.04%
2024/04/26	0	0.00	9	97.22	97.00	-9	13,432	-0.07%
2024/04/24	6	96.33	1	96.50	96.70	5	13,360	0.04%
2024/04/22	0	0.00	4.1	94.24	94.50	-4.1	13,481	-0.03%
2024/04/19	0	0.00	11	93.67	94.80	-11	13,453	-0.08%
2024/04/18	3	96.90	8.5	96.46	96.60	-5.5	13,250	-0.04%
2024/04/17	0.5	96.00	2	95.85	96.40	-1.5	13,289	-0.01%
2024/04/16	6.1	96.75	0	0.00	95.40	6.1	13,217	0.05%
2024/04/15	0	0.00	1	100.00	98.70	-1	12,982	-0.01%
2024/04/12	11	99.02	4	99.20	98.30	7	12,865	0.05%
2024/04/11	2.5	99.92	26	100.50	101.50	-23.5	12,727	-0.18%
2024/04/10	0	0.00	2	101.50	101.00	-2	12,741	-0.02%
2024/04/09	0	0.00	1	100.50	100.50	-1	12,653	-0.01%
2024/04/08	0	0.00	1.3	99.26	101.00	-1.3	12,569	-0.01%
2024/04/03	0.1	97.70	3	98.00	97.40	-3	12,409	-0.02%
2024/04/02	1	98.20	2	98.90	98.30	-1	12,352	-0.01%
2024/04/01	2.2	97.88	6.1	98.96	97.50	-3.9	12,444	-0.03%
2024/03/29	2	100.40	2.2	99.99	102.00	-0.2	12,305	0.00%
2024/03/28	11.3	99.97	5.3	99.64	99.70	6	11,794	0.05%
2024/03/27	2.2	97.99	6	97.93	98.40	-3.8	11,473	-0.03%
2024/03/26	19.2	96.84	47.2	98.56	97.80	-28	11,451	-0.24%
2024/03/25	7	101.14	15.1	102.93	101.50	-8.1	11,190	-0.07%
2024/03/22	40.2	102.42	36.9	101.69	102.00	3.2	10,988	0.03%
2024/03/21	38.1	102.29	15.4	101.28	104.50	22.7	10,738	0.21%
2024/03/20	74.2	105.78	25.2	105.24	103.50	49	10,139	0.48%
2024/03/19	49.6	95.57	31.8	97.83	100.00	17.8	8,878	0.20%
2024/03/18	6	89.80	3.7	89.77	91.00	2.3	8,004	0.03%
2024/03/15	3	88.00	1.9	89.03	89.10	1.1	7,842	0.01%
2024/03/14	5.3	88.30	2	88.90	88.60	3.3	7,682	0.04%
2024/03/13	1	90.10	11.3	89.72	89.90	-10.3	7,542	-0.14%
2024/03/12	0	0.00	7.2	86.90	87.50	-7.2	7,197	-0.10%
2024/03/08	1	85.60	4	85.85	85.30	-3	7,116	-0.04%
2024/03/07	4	85.38	7	85.44	85.40	-3	7,063	-0.04%
2024/03/06	1	85.80	0	0.00	86.50	1	6,997	0.01%
2024/03/05	0	0.00	2	86.50	86.50	-2	7,064	-0.03%
2024/03/04	0	0.00	7.2	85.92	86.00	-7.2	7,086	-0.10%
2024/03/01	5	85.12	2	85.10	84.90	3	7,078	0.04%
2024/02/29	0	0.00	4.1	85.05	85.50	-4.1	7,042	-0.06%
2024/02/27	2	84.50	3	84.30	84.30	-1	6,954	-0.01%
2024/02/26	3	85.60	0	0.00	85.60	3	6,928	0.04%
2024/02/23	2	86.90	22	86.77	85.90	-20	6,926	-0.29%
2024/02/22	1	86.60	0.3	86.50	86.60	0.7	6,984	0.01%
2024/02/21	2	85.60	15	85.67	85.90	-13	6,966	-0.19%
2024/02/20	0	84.90	4.2	85.29	85.50	-4.1	7,099	-0.06%
2024/02/19	0.1	84.50	1.2	84.33	84.80	-1.1	7,108	-0.02%
2024/02/16	2	84.60	3	84.70	84.70	-1	7,199	-0.01%
2024/02/15	2	83.60	0	0.00	83.70	2	7,308	0.03%
2024/01/29	1	83.00	2	83.80	84.20	-1	7,241	-0.01%
2024/01/26	2	83.10	0	0.00	83.30	2	7,212	0.03%
2024/01/25	8	84.65	0.1	85.30	84.20	7.9	7,174	0.11%
2024/01/24	33	86.72	6	86.95	86.10	27	7,126	0.38%
2024/01/23	2	82.45	0	0.00	83.50	2	6,876	0.03%
2024/01/22	6	83.45	20.3	83.48	83.00	-14.3	6,794	-0.21%
2024/01/19	25.6	81.64	2	82.30	82.60	23.6	6,812	0.35%
2024/01/18	7	80.79	2	80.75	80.70	5	6,816	0.07%
2024/01/17	1	81.40	1	81.00	80.80	0	6,811	0.00%
2024/01/16	0	0.00	1	81.80	81.80	-1	6,705	-0.01%
2024/01/15	1	83.10	0	0.00	82.40	1	6,637	0.02%
2024/01/12	3	82.90	0	0.00	83.00	3	6,638	0.05%
2024/01/09	2	84.05	1	84.70	83.80	1	6,670	0.01%
2024/01/05	1	84.20	1	84.10	83.90	0	6,640	0.00%
2024/01/04	13	84.56	9	84.44	84.60	4	6,633	0.06%
2024/01/03	3	85.80	0	0.00	85.90	3	6,624	0.05%
2024/01/02	1	86.80	0	86.90	87.40	1	6,564	0.01%
2023/12/29	1	84.90	14	85.00	87.30	-13	6,566	-0.20%
2023/12/28	4.1	88.11	16	88.68	88.20	-11.9	6,480	-0.18%
2023/12/27	10	89.65	10.3	89.18	89.50	-0.3	6,434	0.00%
2023/12/26	16	87.78	6	87.68	88.00	10	6,217	0.16%
2023/12/25	0	0.00	1	86.60	86.80	-1	6,146	-0.02%
2023/12/22	0	0.00	13	85.39	85.80	-13	6,086	-0.21%
2023/12/21	1	84.90	0	0.00	85.90	1	5,982	0.02%
2023/12/20	1	85.80	2.2	86.35	86.50	-1.2	5,833	-0.02%
2023/12/19	0	84.80	3	84.57	85.00	-3	5,606	-0.05%
2023/12/18	1	85.40	8.4	85.06	85.50	-7.4	5,517	-0.13%
2023/12/15	0.1	85.00	0	0.00	84.50	0.1	5,391	0.00%
2023/12/14	0	85.10	1	85.20	85.50	-1	5,312	-0.02%
2023/12/13	1.2	84.05	3	84.27	84.80	-1.8	5,223	-0.03%
2023/12/12	1	82.90	0.2	82.85	83.10	0.8	5,215	0.02%
2023/12/11	0	0.00	10	82.39	82.50	-10	5,183	-0.19%
2023/12/06	0	0.00	1	81.10	81.30	-1	5,337	-0.02%
2023/12/01	0	0.00	3	81.10	81.30	-3	5,371	-0.06%
2023/11/30	5	81.04	0	0.00	81.20	5	5,375	0.09%
2023/11/29	0	0.00	5	81.84	81.70	-5	5,281	-0.09%
2023/11/28	0	80.40	5	80.98	81.10	-5	5,277	-0.09%
2023/11/27	4.1	80.78	0	0.00	80.80	4.1	5,313	0.08%
2023/11/24	0	0.00	2	81.00	80.80	-2	5,343	-0.04%
2023/11/22	0.1	81.20	2	82.00	81.00	-1.9	5,469	-0.03%
2023/11/21	0	0.00	23.2	81.57	81.90	-23.2	5,630	-0.41%
2023/11/20	1	81.00	2.3	81.06	81.10	-1.3	5,878	-0.02%
2023/11/17	6	80.18	17	80.46	80.80	-11	5,985	-0.18%
2023/11/16	0	0.00	1	79.80	80.00	-1	5,989	-0.02%
2023/11/15	0	0.00	7.1	79.83	80.00	-7.1	6,078	-0.12%
2023/11/14	0	0.00	6	78.90	79.50	-6	6,138	-0.10%
2023/11/13	2	77.35	0	0.00	77.90	2	6,124	0.03%
2023/11/10	0	0.00	3	78.27	78.30	-3	6,225	-0.05%
2023/11/08	3	77.67	0	0.00	78.00	3	6,356	0.05%
2023/11/06	0	0.00	3.2	77.68	77.50	-3.2	6,614	-0.05%
2023/11/02	13	77.30	3	77.40	77.20	10	6,767	0.15%
2023/11/01	0	0.00	1	76.40	76.90	-1	6,838	-0.01%
2023/10/30	1	77.30	0	0.00	76.50	1	6,963	0.01%
2023/10/26	1	76.10	0	0.00	76.40	1	7,180	0.01%
2023/10/25	5	77.10	0	0.00	77.00	5	7,240	0.07%
2023/10/20	1	76.10	0	0.00	76.00	1	7,910	0.01%
2023/10/17	4	77.45	0	0.00	77.00	4	8,891	0.04%
2023/10/16	3	77.60	0	0.00	77.60	3	9,690	0.03%
2023/10/12	4	78.68	0	78.70	78.90	4	12,173	0.03%
2023/10/11	4	78.40	4	78.43	78.10	0	12,236	0.00%
2023/10/06	0	0.00	4	77.40	77.60	-4	12,366	-0.03%
2023/10/05	0	0.00	3	77.33	77.70	-3	12,401	-0.02%
2023/10/04	1	75.90	0	0.00	76.20	1	12,360	0.01%
2023/09/26	0.1	76.10	0	0.00	76.00	0.1	12,860	0.00%
2023/09/25	1	76.60	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	3	76.70	77.00	-3	13,190	-0.02%
2023/09/18	0	0.00	8	77.56	77.30	-8	13,443	-0.06%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	2	77.65	77.50	-2	13,389	-0.01%
2023/09/13	1	76.20	10	76.89	76.80	-9	13,514	-0.07%
2023/09/12	1	75.30	2	76.40	76.70	-1	14,226	-0.01%
2023/09/11	7	75.99	2	76.45	74.90	5	14,315	0.03%
2023/09/07	0	0.00	2	77.90	77.70	-2	14,309	-0.01%
2023/09/06	2	78.10	4	77.80	77.80	-2	14,359	-0.01%
2023/09/04	3	77.10	2	77.15	77.30	1	14,516	0.01%
2023/09/01	1	77.60	1	77.70	77.70	0	14,570	0.00%
2023/08/30	0.8	78.50	2	78.70	78.50	-1.2	14,722	-0.01%
2023/08/29	0	78.10	2	78.10	78.30	-2	14,915	-0.01%
2023/08/28	1	78.70	1	79.50	78.70	0	14,904	0.00%
2023/08/25	7	78.54	11	79.16	78.90	-4	14,987	-0.03%
2023/08/24	6	79.65	7.4	79.75	80.10	-1.4	14,881	-0.01%
2023/08/23	3	78.53	5.1	78.48	78.70	-2.1	14,565	-0.01%
2023/08/22	2	77.70	8	77.76	77.80	-6	14,486	-0.04%
2023/08/21	7	76.83	1	77.50	76.70	6	14,343	0.04%
2023/08/18	2	77.90	4	77.20	76.90	-2	14,225	-0.01%
2023/08/17	12.2	76.47	0	0.00	77.30	12.2	14,094	0.09%
2023/08/16	1	77.20	0.3	77.00	77.40	0.7	13,978	0.01%
2023/08/14	2	74.60	2.1	75.57	75.50	-0.1	13,846	0.00%
2023/08/11	0.2	76.30	0	0.00	76.20	0.2	13,859	0.00%
2023/08/10	5	77.62	5	75.80	76.10	0	13,824	0.00%
2023/08/09	0	0.00	19	78.11	78.40	-19	13,609	-0.14%
2023/08/08	3	76.77	0	0.00	77.50	3	13,510	0.02%
2023/08/07	2.1	77.14	2	76.75	76.70	0.1	13,417	0.00%
2023/08/04	0.6	76.03	1	75.60	76.70	-0.4	13,310	0.00%
2023/08/02	1.2	76.47	1	75.70	75.80	0.2	13,195	0.00%
2023/08/01	0.1	75.88	1	76.10	76.20	-0.9	13,033	-0.01%
2023/07/31	0.2	76.80	1	76.10	76.40	-0.8	12,942	-0.01%
2023/07/28	0.2	77.70	1	78.40	78.70	-0.8	12,711	-0.01%
2023/07/27	0	0.00	2	77.50	77.50	-2	12,594	-0.02%
2023/07/26	8.2	78.97	7	78.70	78.80	1.2	12,450	0.01%
2023/07/25	6	80.33	12	80.80	80.20	-6	12,303	-0.05%
2023/07/24	13.3	78.85	29	78.99	78.80	-15.7	11,989	-0.13%
2023/07/21	8	76.58	2	76.25	76.60	6	11,653	0.05%
2023/07/20	11	76.53	15	77.09	76.10	-4	11,433	-0.03%
2023/07/19	28.7	79.76	80.6	80.87	76.80	-51.9	11,091	-0.47%
2023/07/18	41	87.18	68.1	84.02	84.20	-27.2	10,245	-0.27%
2023/07/17	0	81.90	11	81.26	81.90	-11	8,199	-0.13%
2023/07/14	2.1	74.80	0	0.00	74.50	2.1	7,719	0.03%
2023/07/13	1.1	75.20	16.5	75.23	74.20	-15.5	7,601	-0.20%
2023/07/12	0	0.00	1	71.90	72.10	-1	7,436	-0.01%
2023/07/11	0.1	71.00	0	0.00	71.50	0.1	7,381	0.00%
2023/07/10	2.1	70.00	0.5	70.50	69.90	1.6	7,371	0.02%
2023/07/07	0	0.00	0.1	69.90	70.50	-0.1	7,383	0.00%
2023/07/06	6	71.40	1	70.80	70.70	5	7,363	0.07%
2023/07/05	1	71.52	0	0.00	71.50	1	7,229	0.01%
2023/07/04	17	72.81	1	74.30	72.20	16	7,130	0.22%
2023/07/03	5.1	76.04	7	75.89	76.00	-2	6,909	-0.03%
2023/06/30	0	0.00	2	75.00	74.80	-2	6,771	-0.03%
2023/06/28	1	74.90	9	74.87	74.80	-8	6,578	-0.12%
2023/06/27	0.1	75.20	2	75.10	74.70	-2	6,554	-0.03%
2023/06/26	1.2	75.84	2	75.75	75.30	-0.8	6,478	-0.01%
2023/06/21	1	76.90	1.2	77.07	77.00	-0.2	6,359	0.00%
2023/06/20	24.2	76.52	26	76.53	76.40	-1.8	6,345	-0.03%
2023/06/19	46.4	77.16	31	77.49	77.10	15.4	6,266	0.24%
2023/06/16	6.2	80.06	4	80.53	79.30	2.2	6,128	0.04%
2023/06/15	5.4	79.35	4	79.45	79.40	1.4	5,369	0.03%
2023/06/14	1	77.90	1	78.00	78.00	0	5,251	0.00%
2023/06/13	0	0.00	1.6	77.94	78.00	-1.6	5,214	-0.03%
2023/06/12	1	77.72	1	77.50	77.60	0	5,273	0.00%
2023/06/08	5.1	77.80	2	78.00	77.40	3.1	5,167	0.06%
2023/06/07	0.2	77.70	0	0.00	78.20	0.2	5,067	0.00%
2023/06/06	1	77.52	2	77.70	77.50	-1	4,999	-0.02%
2023/06/05	13	77.68	37.2	78.38	78.00	-24.2	4,932	-0.49%
2023/06/02	0	0.00	3.5	76.65	77.10	-3.5	4,767	-0.07%
2023/06/01	2.1	75.60	0	0.00	75.70	2.1	4,541	0.05%
2023/05/31	0	0.00	3.1	75.53	75.30	-3.1	4,480	-0.07%
2023/05/30	3	75.00	1	75.00	75.00	2	4,343	0.05%
2023/05/26	1.1	73.65	7	74.16	74.50	-5.9	4,279	-0.14%
2023/05/22	0	0.00	13	73.31	73.40	-13	4,114	-0.32%
2023/05/19	2	73.00	0	0.00	73.20	2	4,072	0.05%
2023/05/18	0	0.00	0	72.40	72.40	0	3,997	0.00%
2023/05/17	0	0.00	0.2	71.87	72.30	-0.2	3,986	0.00%
2023/05/16	0	0.00	1	71.00	71.30	-1	3,882	-0.03%
2023/05/15	0	0.00	1	70.30	70.20	-1	3,872	-0.03%
2023/05/11	2.1	71.05	0	0.00	70.70	2.1	3,826	0.05%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/04/26	0	0.00	2.6	69.68	69.70	-2.6	4,071	-0.06%
2023/04/25	1	69.50	5	69.58	69.00	-4	3,961	-0.10%
2023/04/14	0.1	70.00	0	0.00	70.20	0.1	3,662	0.00%
2023/04/13	0.2	70.40	0	0.00	70.30	0.2	3,653	0.01%
2023/04/12	1	70.70	1	70.70	70.60	0	3,635	0.00%
2023/04/10	0	69.70	0	0.00	69.90	0	3,573	0.00%
2023/04/07	0	0.00	2	70.50	70.40	-2	3,558	-0.06%
2023/03/31	0	0.00	0	70.00	69.70	0	3,480	0.00%
2023/03/29	0	0.00	16	69.76	69.90	-16	3,876	-0.41%
2023/03/27	1	69.80	0	0.00	69.90	1	4,367	0.02%
2023/03/23	0	0.00	1.5	69.41	69.80	-1.5	4,667	-0.03%
2023/03/22	0	0.00	3	69.37	69.40	-3	4,691	-0.06%
2023/03/21	0.7	68.50	0	0.00	69.30	0.7	4,771	0.01%
2023/03/17	1	68.10	0	0.00	67.90	1	4,828	0.02%
2023/03/15	4.1	66.90	4	66.65	66.60	0.1	4,826	0.00%
2023/03/14	1.1	68.63	0	0.00	69.00	1.1	4,722	0.02%
2023/03/13	1	69.30	0	0.00	69.40	1	4,759	0.02%
2023/03/09	0.3	69.63	0	0.00	69.80	0.3	4,780	0.01%
2023/03/08	1	69.50	0.4	69.60	69.80	0.6	4,829	0.01%
2023/03/06	0	0.00	1	69.00	69.00	-1	4,816	-0.02%
2023/03/03	1	68.60	0	0.00	68.30	1	4,817	0.02%
2023/03/01	1	68.00	0	0.00	68.00	1	4,827	0.02%
2023/02/24	0.1	68.30	1	68.30	68.00	-1	4,830	-0.02%
2023/02/23	1	68.50	2	68.35	68.50	-1	4,810	-0.02%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/15	0	0.00	15	67.00	67.20	-15	5,110	-0.29%
2023/02/13	1.1	66.80	0	0.00	67.10	1.1	5,107	0.02%
2023/02/09	0	0.00	2	66.20	66.50	-2	5,098	-0.04%
2023/02/07	0	0.00	1.3	66.45	66.60	-1.3	5,177	-0.03%
2023/02/06	0	0.00	1	65.90	66.10	-1	5,186	-0.02%
2023/01/31	0	0.00	1	65.70	64.50	-1	5,257	-0.02%
2023/01/11	1	64.50	0	0.00	64.50	1	5,367	0.02%
2023/01/10	2	64.70	0	0.00	64.50	2	5,497	0.04%
2023/01/09	0	0.00	2	64.50	64.80	-2	5,566	-0.04%
2023/01/03	0	0.00	1	63.60	63.70	-1	5,662	-0.02%
2022/12/28	0	0.00	1	63.60	63.80	-1	5,770	-0.02%
2022/12/27	1	63.80	0	0.00	63.60	1	5,809	0.02%
2022/12/22	0	0.00	0.1	64.20	64.00	-0.1	6,001	0.00%
2022/12/21	0	0.00	5	63.30	63.70	-5	5,819	-0.09%
2022/12/20	0	0.00	1	63.30	63.60	-1	5,618	-0.02%
2022/12/19	5	62.60	5	63.90	63.80	0	5,419	0.00%
2022/12/15	1	63.00	0	0.00	63.50	1	5,006	0.02%
2022/12/13	0	0.00	1	63.00	63.20	-1	5,120	-0.02%
2022/12/09	0.1	62.60	0	0.00	63.10	0.1	5,270	0.00%
2022/12/06	0	62.70	0	0.00	63.80	0	5,406	0.00%
2022/12/02	0	0.00	10	61.75	61.90	-10	5,361	-0.19%
2022/11/30	10	60.78	0	0.00	62.00	10	5,351	0.19%
2022/11/25	0	60.20	0	0.00	60.20	0	5,454	0.00%
2022/11/24	1	60.00	0	0.00	60.20	1	5,506	0.02%
2022/11/21	0	0.00	1	59.10	59.40	-1	5,504	-0.02%
2022/11/17	1	59.50	0	0.00	60.30	1	5,470	0.02%
2022/11/16	2	60.00	0	0.00	60.40	2	5,481	0.04%
2022/11/15	0	0.00	1	60.40	60.60	-1	5,468	-0.02%
2022/11/11	3	59.47	2.8	59.76	60.00	0.2	5,398	0.00%
2022/11/09	0	0.00	0.1	58.50	58.40	-0.1	5,356	0.00%
2022/11/08	0.1	57.90	2	57.80	58.10	-1.9	5,399	-0.04%
2022/11/07	0	0.00	0.1	57.60	57.70	-0.1	5,423	0.00%
2022/11/03	1.1	56.62	0	0.00	56.40	1.1	5,432	0.02%
2022/11/02	2.1	57.86	0	0.00	57.50	2.1	5,429	0.04%
2022/10/31	0	0.00	1	58.40	59.00	-1	5,488	-0.02%
2022/10/27	1	56.30	1	56.70	56.70	0	5,454	0.00%
2022/10/25	0.1	56.20	0	0.00	56.20	0.1	5,495	0.00%
2022/10/19	0.6	57.00	0	0.00	56.70	0.6	5,397	0.01%
2022/10/13	1	57.21	0	0.00	57.20	1	5,384	0.02%
2022/10/12	1	57.00	1	57.40	57.30	0	5,438	0.00%
2022/10/03	1	57.51	1	57.70	57.50	0	5,383	0.00%
2022/09/28	0	0.00	1	59.60	59.20	-1	5,353	-0.02%
2022/09/27	3	59.60	0	0.00	59.50	3	5,346	0.06%
2022/09/26	0	59.80	0	0.00	59.30	0	5,384	0.00%
2022/09/23	8	60.53	0	0.00	60.40	8	5,451	0.15%
2022/09/22	1	61.30	0	0.00	61.50	1	5,844	0.02%
2022/09/15	1	63.90	0	0.00	63.70	1	5,614	0.02%
2022/09/14	1	63.80	0	0.00	63.40	1	5,603	0.02%
2022/09/13	1	65.40	0	0.00	65.50	1	5,593	0.02%
2022/09/12	2	63.70	0	0.00	63.90	2	5,592	0.04%
2022/09/08	0	64.10	0	0.00	63.70	0	5,677	0.00%
2022/09/06	0	0.00	0.1	64.60	64.50	-0.1	5,681	0.00%
2022/09/05	1	64.50	0.1	63.80	64.50	1	5,657	0.02%
2022/09/02	1	62.50	0	0.00	62.10	1	5,585	0.02%
2022/09/01	0.1	62.90	0	0.00	63.10	0.1	5,556	0.00%
2022/08/30	0	0.00	4	63.90	64.10	-4	5,518	-0.07%
2022/08/24	0	0.00	0.4	63.90	63.60	-0.4	5,601	-0.01%
2022/08/23	0	0.00	3	64.10	64.20	-3	5,806	-0.05%
2022/08/22	0	0.00	2	64.15	64.20	-2	5,821	-0.03%
2022/08/19	1	63.30	0	0.00	63.00	1	5,807	0.02%
2022/08/18	1	63.00	0	0.00	63.00	1	5,827	0.02%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/12	0.3	64.53	1	64.80	64.50	-0.7	5,768	-0.01%
2022/08/09	0	0.00	2	62.70	62.70	-2	5,867	-0.03%
2022/08/05	2.4	62.03	0.3	62.10	62.00	2.2	6,189	0.03%
2022/08/04	0	0.00	0.5	63.00	63.00	-0.5	6,211	-0.01%
2022/08/03	4	63.00	1	63.10	63.10	3	6,229	0.05%
2022/08/02	1	62.50	0	0.00	63.00	1	6,251	0.02%
2022/08/01	1	62.30	0.2	62.65	62.30	0.8	6,214	0.01%
2022/07/29	0	0.00	0.4	62.60	62.20	-0.4	6,215	-0.01%
2022/07/28	0	0.00	34.4	61.80	62.30	-34.4	6,139	-0.56%
2022/07/27	2	61.00	0	0.00	61.60	2	6,113	0.03%
2022/07/25	1	61.60	3	61.70	61.60	-2	6,160	-0.03%
2022/07/22	0	0.00	1	61.00	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	0.1	60.10	60.50	-0.1	6,216	0.00%
2022/07/20	1	58.90	2	59.35	59.40	-1	6,235	-0.02%
2022/07/15	1.1	58.82	0	0.00	58.70	1.1	6,324	0.02%
2022/07/14	0	0.00	4.1	59.15	59.20	-4.1	6,450	-0.06%
2022/07/12	10.4	56.21	0	0.00	56.70	10.4	6,400	0.16%
2022/07/11	1	57.50	0	0.00	57.40	1	6,416	0.02%
2022/07/08	2	57.70	0	0.00	57.40	2	6,420	0.03%
2022/07/07	22	55.50	1	56.50	56.70	21	6,437	0.33%
2022/07/06	0	0.00	5	55.70	55.10	-5	6,481	-0.08%
2022/07/04	4	56.95	1	56.10	55.70	3	6,456	0.05%
2022/07/01	0	57.30	1	57.40	57.10	-1	6,479	-0.01%
2022/06/30	8	58.59	0	0.00	57.00	8	6,414	0.12%
2022/06/29	3	67.06	0	0.00	66.80	3	6,015	0.05%
2022/06/28	0.1	68.50	0	0.00	68.20	0.1	5,905	0.00%
2022/06/27	1.2	68.82	1	68.80	68.70	0.2	5,899	0.00%
2022/06/24	0.1	68.50	5	68.40	68.50	-4.9	5,877	-0.08%
2022/06/23	1	67.60	0	0.00	67.50	1	5,895	0.02%
2022/06/22	0.1	69.10	0	0.00	68.20	0.1	5,915	0.00%
2022/06/20	0	0.00	50	68.70	68.30	-50	6,034	-0.83%
2022/06/17	90.1	69.23	40	68.80	69.90	50.1	6,074	0.82%
2022/06/16	0.2	69.57	0	0.00	68.80	0.2	6,000	0.00%
2022/06/15	0.1	69.00	0	0.00	68.80	0.1	6,342	0.00%
2022/06/14	8	68.80	0	0.00	68.60	8	6,481	0.12%
2022/06/13	2	67.70	4	67.90	68.70	-2	6,625	-0.03%
2022/06/10	0	0.00	1	68.90	68.70	-1	6,724	-0.01%
2022/05/27	0	0.00	4	67.10	67.00	-4	7,128	-0.06%
2022/05/25	0	0.00	1	65.80	65.90	-1	7,231	-0.01%
2022/05/24	2	65.00	0	0.00	64.90	2	7,279	0.03%
2022/05/23	1	65.40	0	0.00	65.30	1	7,278	0.01%
2022/05/19	0.5	65.20	1	65.10	64.70	-0.5	7,274	-0.01%
2022/05/18	5	65.10	0	0.00	65.20	5	7,214	0.07%
2022/05/17	3	64.93	0	0.00	64.50	3	7,177	0.04%
2022/05/13	12.1	64.89	1	64.50	64.60	11.1	7,048	0.16%
2022/05/12	1.1	67.92	0	0.00	67.70	1.1	6,802	0.02%
2022/05/11	1.1	68.55	0	0.00	68.50	1.1	6,716	0.02%
2022/05/10	5	69.60	0	0.00	69.70	5	6,755	0.07%
2022/05/09	1	69.40	0.2	69.80	69.40	0.9	6,795	0.01%
2022/05/05	0	0.00	1	70.80	70.90	-1	6,821	-0.01%
2022/05/04	4	70.23	0	0.00	70.50	4	6,845	0.06%
2022/05/03	3	70.20	0	0.00	70.40	3	6,908	0.04%
2022/04/28	0	69.30	0	0.00	69.40	0	7,031	0.00%
2022/04/27	5	70.20	0.2	70.00	69.90	4.8	6,982	0.07%
2022/04/25	2	70.70	0	0.00	70.50	2	7,315	0.03%
2022/04/22	1	70.80	1	71.30	72.00	0	7,200	0.00%
2022/04/21	0	0.00	1	71.70	71.90	-1	7,147	-0.01%
2022/04/20	1	71.00	2	70.90	70.70	-1	7,091	-0.01%
2022/04/19	0	0.00	5	70.50	70.00	-5	6,993	-0.07%
2022/04/18	0	0.00	2	70.60	70.50	-2	7,016	-0.03%
2022/04/13	1	70.90	1	71.30	71.50	0	7,074	0.00%
2022/04/12	0	0.00	0.1	70.90	71.00	-0.1	7,071	0.00%
2022/04/11	2	70.95	0	0.00	70.80	2	7,046	0.03%
2022/04/08	0	0.00	1	71.60	71.60	-1	7,041	-0.01%
2022/04/07	0	0.00	4	71.20	71.10	-4	7,028	-0.06%
2022/04/06	2	71.55	0	0.00	71.60	2	6,920	0.03%
2022/04/01	0	0.00	4	72.10	72.50	-4	6,933	-0.06%
2022/03/31	2	72.10	0	0.00	72.40	2	6,919	0.03%
2022/03/29	1	73.00	0	0.00	72.80	1	6,864	0.01%
2022/03/28	3	72.60	0	0.00	72.80	3	6,831	0.04%
2022/03/23	0	0.00	1	72.70	73.00	-1	6,702	-0.01%
2022/03/22	5	72.10	2	71.50	72.80	3	6,628	0.05%
2022/03/21	1	72.00	3.2	72.00	71.90	-2.2	6,518	-0.03%
2022/03/17	0	0.00	4	72.45	72.90	-4	6,112	-0.07%
2022/03/16	1	71.50	18	71.89	72.10	-17	5,956	-0.29%
2022/03/15	2	71.05	0	0.00	71.60	2	5,852	0.03%
2022/03/14	2	71.40	3	71.23	71.60	-1	5,755	-0.02%
2022/03/11	0	0.00	18	70.52	70.40	-18	5,584	-0.32%
2022/03/10	0	0.00	1	69.60	69.60	-1	5,413	-0.02%
2022/03/09	0.2	68.60	1	68.90	68.90	-0.8	5,413	-0.01%
2022/03/08	0.1	68.10	1	68.70	68.60	-0.9	5,452	-0.02%
2022/03/07	3	67.70	4	68.20	67.60	-1	5,354	-0.02%
2022/03/04	0	69.60	0	0.00	69.70	0	5,362	0.00%
2022/03/01	0	0.00	1	70.30	70.30	-1	5,422	-0.02%
2022/02/24	2	68.90	0	0.00	69.00	2	5,286	0.04%
2022/02/23	1	69.20	1	69.60	69.80	0	5,235	0.00%
2022/02/22	2	69.80	0	0.00	69.60	2	5,238	0.04%
2022/02/18	0.1	70.01	2	70.05	70.10	-1.9	5,306	-0.04%
2022/02/17	1	69.80	4.2	70.07	70.30	-3.2	5,349	-0.06%
2022/02/16	0	0.00	3	69.77	69.80	-3	5,368	-0.06%
2022/02/15	2	69.25	0	0.00	69.10	2	5,457	0.04%
2022/02/14	0	0.00	1	69.80	69.60	-1	5,494	-0.02%
2022/02/11	1	70.40	0	0.00	70.60	1	5,513	0.02%
2022/02/10	0	0.00	1	71.30	70.80	-1	5,540	-0.02%
2022/02/09	0	0.00	3	70.10	70.80	-3	5,515	-0.05%
2022/02/08	1	69.70	2	69.60	69.70	-1	5,456	-0.02%
2022/02/07	0	0.00	0.1	68.90	69.60	-0.1	5,471	0.00%
2022/01/26	2.1	69.12	2	69.20	69.30	0.1	5,489	0.00%
2022/01/25	0	0.00	1	69.80	69.90	-1	5,829	-0.02%
2022/01/24	0	0.00	1	70.80	70.80	-1	5,792	-0.02%
2022/01/21	1	70.00	1	70.40	70.40	0	5,745	0.00%
2022/01/19	4.2	70.84	6	70.82	71.00	-1.9	5,613	-0.03%
2022/01/18	0.5	70.03	14	70.29	70.40	-13.5	5,451	-0.25%
2022/01/17	1	68.90	0.1	69.00	69.00	0.9	5,157	0.02%
2022/01/14	2	68.90	5	69.50	69.00	-3	5,171	-0.06%
2022/01/13	2	69.40	2	69.35	69.30	0	5,198	0.00%
2022/01/12	2	68.65	6	68.83	69.30	-4	5,218	-0.08%
2022/01/11	0	69.10	7	69.10	69.10	-7	5,242	-0.13%
2022/01/10	1	68.60	0	0.00	68.80	1	5,236	0.02%
2022/01/07	2.1	68.75	3	69.00	69.10	-0.9	5,255	-0.02%
2022/01/06	0	0.00	2	69.20	69.30	-2	5,247	-0.04%
2022/01/05	0	68.60	1	68.90	68.90	-1	5,207	-0.02%
2022/01/04	3	68.37	2	68.45	68.30	1	5,251	0.02%
2022/01/03	1	69.20	0	0.00	68.90	1	5,199	0.02%
2021/12/30	1	69.20	2	69.05	69.10	-1	5,216	-0.02%
2021/12/29	0	69.10	6	69.15	69.30	-6	5,230	-0.11%
2021/12/28	1	69.40	2	69.15	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	1	68.70	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	1	68.60	68.70	-1	5,246	-0.02%
2021/12/23	1	68.40	1	68.50	68.70	0	5,275	0.00%
2021/12/22	1	68.50	1	68.70	68.50	0	5,294	0.00%
2021/12/21	0	0.00	4.3	68.74	68.70	-4.3	5,306	-0.08%
2021/12/17	0	0.00	4	68.13	68.20	-4	5,402	-0.07%
2021/12/16	0	67.80	0	0.00	67.90	0	5,404	0.00%
2021/12/15	2.1	67.22	3	67.54	67.70	-1	5,462	-0.02%
2021/12/14	3	67.50	14	67.60	67.50	-11	5,527	-0.20%
2021/12/13	4	67.83	1	68.20	67.40	3	5,502	0.05%
2021/12/10	7	68.06	6	68.10	67.90	1	5,489	0.02%
2021/12/08	1	67.20	0	0.00	67.10	1	5,438	0.02%
2021/12/07	1	66.71	0	0.00	66.80	1	5,387	0.02%
2021/12/06	2	66.90	2	66.80	66.90	0	5,381	0.00%
2021/12/03	1.1	66.68	0.1	66.80	66.40	1	5,382	0.02%
2021/12/02	1	66.20	0	0.00	66.40	1	5,331	0.02%
2021/12/01	1.1	66.52	0	0.00	66.90	1.1	5,259	0.02%
2021/11/30	1.1	66.68	1.1	66.93	66.60	0.1	5,250	0.00%
2021/11/29	2	66.85	1	66.90	67.00	1	5,112	0.02%
2021/11/26	1.1	67.43	20	67.50	67.30	-18.9	5,111	-0.37%
2021/11/25	9	67.79	1	68.10	67.80	8	5,201	0.15%
2021/11/24	1	68.10	0	0.00	68.10	1	5,184	0.02%
2021/11/23	5	68.30	2	68.40	68.30	3	5,190	0.06%
2021/11/22	0	68.40	2	68.00	68.20	-2	5,195	-0.04%
2021/11/17	16	68.13	0	0.00	68.00	16	5,224	0.31%
2021/11/16	12	68.37	11	68.31	68.40	1	5,203	0.02%
2021/11/15	1.3	67.92	14.5	68.00	68.00	-13.2	5,251	-0.25%
2021/11/12	17.1	67.13	3	67.30	67.70	14.1	5,276	0.27%
2021/11/11	3	67.60	4	67.60	67.90	-1	5,244	-0.02%
2021/11/08	0	0.00	2	68.20	68.50	-2	5,461	-0.04%
2021/11/05	6.2	68.69	3	68.60	69.00	3.2	5,496	0.06%
2021/11/04	2	69.35	4	69.35	69.30	-2	5,483	-0.04%
2021/11/03	2	69.60	0	0.00	69.50	2	5,504	0.04%
2021/11/02	12	69.84	15	69.97	69.30	-3	5,477	-0.05%
2021/11/01	0	0.00	3	67.90	68.10	-3	5,329	-0.06%
2021/10/29	0	0.00	3	67.60	68.00	-3	5,344	-0.06%
2021/10/28	0	0.00	2	67.90	67.90	-2	5,340	-0.04%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	1	67.70	67.90	-1	5,448	-0.02%
2021/10/22	0.2	67.30	5	67.10	67.40	-4.8	5,540	-0.09%
2021/10/21	4	67.60	0	0.00	67.40	4	5,629	0.07%
2021/10/20	1	67.90	1	68.00	67.80	0	5,599	0.00%
2021/10/19	1	67.90	1	68.00	67.90	0	5,613	0.00%
2021/10/14	0	0.00	2.2	67.66	67.40	-2.2	5,724	-0.04%
2021/10/13	1	67.70	1.3	67.80	67.80	-0.3	5,744	0.00%
2021/10/12	3	67.43	0	0.00	67.70	3	5,787	0.05%
2021/10/07	0	0.00	0.4	67.10	66.80	-0.4	5,886	-0.01%
2021/10/06	5	66.00	1	66.50	66.50	4	6,001	0.07%
2021/10/05	0	0.00	5	66.10	66.40	-5	6,142	-0.08%
2021/10/04	0	0.00	10	66.60	66.10	-10	6,293	-0.16%
2021/10/01	0	0.00	1	66.00	66.00	-1	6,320	-0.02%
2021/09/29	3	65.63	0	0.00	65.80	3	6,376	0.05%
2021/09/28	0	0.00	0.4	67.00	66.50	-0.4	6,517	-0.01%
2021/09/27	1	67.00	1	67.00	67.20	0	6,647	0.00%
2021/09/24	2	67.50	2	67.20	67.10	0	6,925	0.00%
2021/09/23	0	0.00	4	65.63	66.10	-4	7,370	-0.05%
2021/09/22	3	65.00	1	65.60	65.60	2	7,624	0.03%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/16	0	0.00	1	64.70	64.90	-1	7,809	-0.01%
2021/09/15	3	64.83	0	0.00	64.60	3	7,936	0.04%
2021/09/14	2	64.75	0	0.00	64.50	2	8,037	0.02%
2021/09/13	4	64.80	0	0.00	65.20	4	8,176	0.05%
2021/09/10	0	0.00	2	65.00	65.00	-2	8,303	-0.02%
2021/09/09	0	0.00	4	63.80	64.20	-4	8,495	-0.05%
2021/09/08	3.1	64.42	0	0.00	64.40	3.1	8,506	0.04%
2021/09/07	1	65.00	1	65.10	65.10	0	8,576	0.00%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/03	4.2	64.85	0	0.00	65.30	4.2	8,711	0.05%
2021/09/02	1	64.70	0	0.00	64.50	1	8,730	0.01%
2021/09/01	1	65.00	0	0.00	64.90	1	8,760	0.01%
2021/08/31	0	0.00	24	64.58	64.80	-24	8,750	-0.27%
2021/08/30	6.3	64.41	0	0.00	64.60	6.3	8,683	0.07%
2021/08/27	2.2	64.54	0	0.00	64.70	2.2	8,706	0.03%
2021/08/26	0	0.00	5	64.70	64.60	-5	8,732	-0.06%
2021/08/25	6	64.23	0	0.00	64.30	6	8,778	0.07%
2021/08/24	0	0.00	1	64.80	64.90	-1	8,764	-0.01%
2021/08/20	1	64.50	0	0.00	64.20	1	8,974	0.01%
2021/08/19	1.4	64.39	8	64.36	64.50	-6.6	9,122	-0.07%
2021/08/18	2.1	63.92	2	64.30	64.10	0.1	9,144	0.00%
2021/08/17	2	64.05	0	0.00	64.50	2	9,221	0.02%
2021/08/16	5	64.72	1	64.90	64.50	4	9,212	0.04%
2021/08/13	3	65.93	4	66.10	65.70	-1	9,230	-0.01%
2021/08/12	6.1	66.94	0	0.00	66.60	6.1	9,300	0.07%
2021/08/11	3	67.80	0	0.00	67.80	3	9,333	0.03%
2021/08/10	0.2	67.60	3	67.70	68.00	-2.8	9,357	-0.03%
2021/08/09	6	67.68	2	67.60	67.50	4	9,527	0.04%
2021/08/06	1	68.20	0.1	68.50	68.30	0.9	9,564	0.01%
2021/08/05	2.3	68.70	12	68.63	68.80	-9.8	9,788	-0.10%
2021/08/04	3	66.90	0.1	67.20	67.20	2.9	10,213	0.03%
2021/08/03	1	66.80	4	66.90	67.10	-3	10,434	-0.03%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	1.1	67.03	0	0.00	67.30	1.1	10,571	0.01%
2021/07/29	2.1	67.51	0	0.00	67.60	2.1	10,767	0.02%
2021/07/28	0.1	67.80	1	67.30	67.80	-1	10,891	-0.01%
2021/07/27	4	67.75	4	67.70	68.00	0	11,112	0.00%
2021/07/26	5.3	66.82	2	66.80	66.90	3.3	11,257	0.03%
2021/07/23	2.3	66.92	6	67.00	66.80	-3.8	11,392	-0.03%
2021/07/22	1	67.30	0	0.00	67.10	1	11,465	0.01%
2021/07/21	4	67.05	2.1	67.07	67.20	1.9	11,550	0.02%
2021/07/20	0	0.00	3.5	67.41	67.20	-3.5	11,656	-0.03%
2021/07/19	4.5	67.69	4	67.90	67.90	0.5	11,774	0.00%
2021/07/16	2	67.55	0	0.00	68.00	2	12,296	0.02%
2021/07/15	5	67.94	0	0.00	67.90	5	12,418	0.04%
2021/07/14	6.2	67.56	0	0.00	67.80	6.2	12,453	0.05%
2021/07/13	1.6	67.77	2	67.90	68.00	-0.4	12,488	0.00%
2021/07/12	4	66.90	2	66.95	66.90	2	12,472	0.02%
2021/07/09	7.2	67.54	4	67.70	67.60	3.2	12,388	0.03%
2021/07/08	2	68.30	0	0.00	68.10	2	12,472	0.02%
2021/07/07	0.3	68.30	0	0.00	68.30	0.3	12,569	0.00%
2021/07/06	4.4	68.31	0	0.00	68.30	4.4	12,718	0.03%
2021/07/05	5.2	68.16	0	0.00	68.70	5.2	12,813	0.04%
2021/07/02	11.3	67.91	1	67.80	68.00	10.3	12,858	0.08%
2021/07/01	12.2	68.50	1.5	68.60	68.30	10.7	12,921	0.08%
2021/06/30	23.1	68.76	10	68.60	68.80	13.1	12,878	0.10%
2021/06/29	18	73.69	1	73.80	73.70	17	12,478	0.14%
2021/06/28	4	74.08	25	73.84	74.00	-21	12,325	-0.17%
2021/06/25	9.2	74.60	0	0.00	74.50	9.2	12,356	0.07%
2021/06/24	1.3	74.80	1.3	74.93	74.50	0	12,490	0.00%
2021/06/23	0.1	74.60	2.2	74.37	74.60	-2.1	13,119	-0.02%
2021/06/22	3.6	74.77	5	74.76	74.30	-1.4	13,325	-0.01%
2021/06/21	4	74.05	0	0.00	74.40	4	13,359	0.03%
2021/06/18	2	74.35	11	74.53	74.70	-9	13,457	-0.07%
2021/06/17	0	0.00	2	73.85	74.00	-2	13,494	-0.01%
2021/06/16	1	72.70	16	73.58	73.80	-15	13,793	-0.11%
2021/06/15	1.5	72.53	3	72.77	73.00	-1.5	14,090	-0.01%
2021/06/11	4	72.68	4	72.50	72.30	0	14,259	0.00%
2021/06/10	1	72.70	3	73.13	73.00	-2	14,363	-0.01%
2021/06/09	0.3	73.24	0	0.00	72.70	0.3	14,498	0.00%
2021/06/08	0	0.00	1.3	73.38	73.50	-1.3	14,816	-0.01%
2021/06/07	0	0.00	2	73.80	72.90	-2	15,404	-0.01%
2021/06/04	0.1	73.30	3	73.50	73.40	-2.9	15,470	-0.02%
2021/06/03	1	73.60	3	73.87	73.50	-2	15,584	-0.01%
2021/06/02	1	73.90	7	73.84	73.60	-6	15,739	-0.04%
2021/06/01	2	73.55	1	73.80	73.80	1	15,892	0.01%
2021/05/31	0	0.00	6	73.40	73.50	-6	15,999	-0.04%
2021/05/28	4	73.18	28	73.19	73.20	-24	16,099	-0.15%
2021/05/27	0.5	72.90	2	73.10	73.20	-1.5	16,226	-0.01%
2021/05/26	0	0.00	1	73.20	73.30	-1	16,505	-0.01%
2021/05/25	23	72.95	5	72.92	72.90	18	16,687	0.11%
2021/05/24	1	72.20	10.1	72.47	72.70	-9.1	16,815	-0.05%
2021/05/21	10.1	73.00	20	72.80	72.50	-9.9	16,964	-0.06%
2021/05/20	0	0.00	3.1	72.20	72.10	-3.1	17,089	-0.02%
2021/05/19	0.2	71.15	14	70.93	71.50	-13.8	17,153	-0.08%
2021/05/18	12	69.59	2.5	69.94	70.20	9.5	17,358	0.05%
2021/05/17	5.1	68.46	3.3	68.60	68.40	1.7	17,964	0.01%
2021/05/14	0.2	70.40	3	70.73	70.60	-2.8	17,941	-0.02%
2021/05/13	8.1	70.61	4	70.70	70.10	4.1	18,054	0.02%
2021/05/12	1	72.20	17.4	70.39	71.10	-16.4	17,959	-0.09%
2021/05/11	10	69.42	9	70.09	69.30	1	17,558	0.01%
2021/05/10	5.1	70.88	4	70.70	70.60	1.1	17,580	0.01%
2021/05/07	4	70.53	4	70.90	71.10	0	18,197	0.00%
2021/05/06	12.3	70.34	0	0.00	69.70	12.3	19,274	0.06%
2021/05/05	7.2	71.08	3	71.23	70.80	4.2	19,804	0.02%
2021/05/04	1	71.30	8	71.18	71.50	-7	20,037	-0.03%
2021/05/03	12.2	72.57	6	72.33	72.20	6.2	20,055	0.03%
2021/04/29	2.1	73.94	0	0.00	73.60	2.1	20,347	0.01%
2021/04/28	1.8	73.57	1	73.60	73.60	0.8	20,672	0.00%
2021/04/27	4	73.18	3	73.40	73.30	1	21,355	0.00%
2021/04/26	13	73.61	0	0.00	73.60	13	21,679	0.06%
2021/04/23	15	74.03	3	74.27	73.90	12	22,419	0.05%
2021/04/22	10	74.88	71.5	75.10	74.10	-61.5	24,604	-0.25%
2021/04/21	2	74.00	39	74.12	74.30	-37	25,484	-0.15%
2021/04/20	22	73.60	65	73.71	74.00	-43	26,144	-0.16%
2021/04/19	5	73.72	5.5	73.77	73.80	-0.5	26,288	0.00%
2021/04/16	58	73.40	1	73.40	73.50	57	26,368	0.22%
2021/04/15	2	72.95	1.1	73.30	73.00	0.9	26,429	0.00%
2021/04/14	3	72.17	36	72.46	73.20	-33	26,434	-0.12%
2021/04/13	47.6	73.11	1.3	72.63	72.50	46.3	26,365	0.18%
2021/04/12	11.2	72.82	2	72.95	72.70	9.2	26,479	0.03%
2021/04/09	26	73.63	8	73.30	73.30	18	26,461	0.07%
2021/04/08	24	73.60	0	0.00	73.60	24	26,327	0.09%
2021/04/07	5.3	72.63	1	72.70	72.80	4.3	26,181	0.02%
2021/04/06	17.4	73.25	15	73.26	73.00	2.4	26,030	0.01%
2021/04/01	16.5	73.66	1	73.60	73.50	15.5	25,829	0.06%
2021/03/31	6.1	73.97	4	74.10	74.10	2.1	25,726	0.01%
2021/03/30	7.1	73.43	6	73.50	73.70	1.1	25,623	0.00%
2021/03/29	42	73.67	6	73.93	73.60	36	25,510	0.14%
2021/03/26	43.7	73.87	4	73.85	73.80	39.7	25,357	0.16%
2021/03/25	5	74.66	15	75.21	75.70	-10	24,820	-0.04%
2021/03/24	5	74.34	7	74.30	74.20	-2	24,692	-0.01%
2021/03/23	10	73.64	1	73.40	74.00	9	24,594	0.04%
2021/03/22	26.5	74.33	73	74.10	74.00	-46.5	24,491	-0.19%
2021/03/19	10	74.24	3	74.50	75.00	7	24,545	0.03%
2021/03/18	12	74.41	23.2	74.16	74.30	-11.2	24,358	-0.05%
2021/03/17	10	72.53	16	72.28	72.30	-6	24,366	-0.02%
2021/03/16	44	71.74	2.5	71.94	71.50	41.5	24,370	0.17%
2021/03/15	7.1	71.36	6.5	71.18	71.50	0.6	24,405	0.00%
2021/03/12	38.1	71.55	14	71.00	71.40	24.1	24,426	0.10%
2021/03/11	37.2	71.58	14	71.71	72.00	23.2	24,483	0.09%
2021/03/10	2	74.20	1	74.40	73.90	1	23,998	0.00%
2021/03/09	15	73.17	0	0.00	72.80	15	23,975	0.06%
2021/03/08	7.2	73.52	0	0.00	73.20	7.2	23,979	0.03%
2021/03/05	7.1	73.69	0	0.00	73.50	7.1	23,936	0.03%
2021/03/04	7	74.43	1	75.00	74.30	6	23,982	0.03%
2021/03/03	4	74.65	6.3	75.09	75.50	-2.3	23,918	-0.01%
2021/03/02	16	74.11	9	74.49	73.90	7	23,861	0.03%
2021/02/26	31.7	74.70	2	74.80	74.60	29.7	23,754	0.13%
2021/02/25	17	76.09	13	76.28	75.90	4	23,456	0.02%
2021/02/24	28.4	76.04	8	76.38	76.00	20.4	23,325	0.09%
2021/02/23	4	75.18	4	75.15	75.10	0	23,270	0.00%
2021/02/22	16	75.90	7	76.13	75.80	9	23,118	0.04%
2021/02/19	11	75.66	6	75.43	76.10	5	22,985	0.02%
2021/02/18	15	75.13	3	75.13	75.40	12	22,853	0.05%
2021/02/17	58.3	75.71	17	75.72	75.20	41.3	22,678	0.18%
2021/02/05	11	78.57	24	78.43	78.40	-13	22,274	-0.06%
2021/02/04	13	78.68	7	78.84	78.90	6	22,157	0.03%
2021/02/03	23	78.53	15	78.40	78.20	8	22,161	0.04%
2021/02/02	8	78.59	0.4	78.40	78.10	7.6	22,341	0.03%
2021/02/01	2	77.90	9	77.83	78.00	-7	22,368	-0.03%
2021/01/29	21	80.34	25.2	80.75	78.40	-4.2	22,106	-0.02%
2021/01/28	60.1	82.00	22.5	82.00	81.50	37.6	21,406	0.18%
2021/01/27	20.1	80.49	82.2	80.11	81.10	-62.1	20,213	-0.31%
2021/01/26	12.2	78.78	131	78.99	77.70	-118.8	19,412	-0.61%	大賣/鉅額交易
2021/01/25	15.3	77.58	3	77.43	78.00	12.3	19,027	0.06%
2021/01/22	11	76.30	20	76.20	77.60	-9	18,789	-0.05%
2021/01/21	15	77.37	11	77.25	77.00	4	18,280	0.02%
2021/01/20	62.1	75.93	13	76.99	76.00	49.1	17,816	0.28%
2021/01/19	2	79.25	7	79.16	79.00	-5	17,029	-0.03%
2021/01/18	41.2	79.20	8	78.48	79.00	33.2	16,570	0.20%
2021/01/15	82.2	81.24	63	81.71	80.40	19.2	15,678	0.12%
2021/01/14	19.5	74.13	45.2	77.50	77.90	-25.7	13,423	-0.19%
2021/01/13	23	70.33	46	69.78	70.90	-23	12,034	-0.19%
2021/01/12	17.1	66.99	2	67.35	67.50	15.1	11,175	0.14%
2021/01/11	3	66.83	0	0.00	67.30	3	10,964	0.03%
2021/01/08	0	0.00	1	66.80	67.40	-1	10,765	-0.01%
2021/01/07	1	66.70	13	66.78	66.80	-12	10,613	-0.11%
2021/01/06	7.9	66.87	5	66.70	66.70	2.9	10,633	0.03%
2021/01/05	6.2	66.94	1	67.90	66.80	5.2	10,501	0.05%
2021/01/04	1	67.00	2	68.00	68.00	-1	10,269	-0.01%
2020/12/31	0	0.00	1	67.20	67.30	-1	10,070	-0.01%
2020/12/30	6	66.60	3	66.97	67.50	3	10,034	0.03%
2020/12/29	1	67.50	0	0.00	67.10	1	9,957	0.01%
2020/12/28	1	68.00	0	0.00	68.00	1	9,906	0.01%
2020/12/25	3	67.80	2	68.05	67.80	1	9,956	0.01%
2020/12/24	4	66.75	0	0.00	66.80	4	9,924	0.04%
2020/12/23	12	66.53	0	0.00	66.80	12	9,889	0.12%
2020/12/22	0	0.00	4	66.43	66.20	-4	9,905	-0.04%
2020/12/21	31	65.59	8	66.35	66.20	23	9,896	0.23%
2020/12/18	13	67.58	0	0.00	66.70	13	9,762	0.13%
2020/12/17	6	68.27	1	67.90	67.90	5	9,618	0.05%
2020/12/16	10.1	67.95	3.1	68.55	68.50	7	9,602	0.07%
2020/12/15	6	68.02	36	67.71	67.30	-30	9,669	-0.31%
2020/12/14	5	70.60	7	70.29	69.60	-2	9,443	-0.02%
2020/12/11	9	70.47	16	69.75	69.90	-7	9,331	-0.08%
2020/12/10	1	68.80	7	68.81	69.40	-6	8,938	-0.07%
2020/12/09	6	69.18	9	69.14	69.40	-3	8,781	-0.03%
2020/12/08	3	68.57	1	68.90	68.40	2	8,606	0.02%
2020/12/07	14	68.42	20.3	68.42	68.80	-6.3	8,455	-0.07%
2020/12/03	21	66.34	2	66.10	66.10	19	8,018	0.24%
2020/12/02	5	66.10	0	0.00	66.40	5	7,971	0.06%
2020/12/01	1	65.10	1	65.30	65.50	0	7,857	0.00%
2020/11/30	5.1	65.96	2	66.80	65.30	3.1	7,741	0.04%
2020/11/27	8	66.50	7	66.56	66.50	1	7,551	0.01%
2020/11/26	5	66.22	4	66.10	66.50	1	7,521	0.01%
2020/11/25	2	65.70	0	0.00	65.90	2	7,510	0.03%
2020/11/24	13	66.04	7	66.11	66.20	6	7,477	0.08%
2020/11/20	13	65.76	16	65.72	65.60	-3	7,246	-0.04%
2020/11/19	2	65.00	0	0.00	65.00	2	7,129	0.03%
2020/11/18	0	0.00	1	65.30	65.30	-1	7,205	-0.01%
2020/11/17	2	64.90	16	65.12	65.00	-14	7,243	-0.19%
2020/11/16	14	65.00	27	64.80	65.00	-13	7,368	-0.18%
2020/11/13	10	63.87	5	63.78	64.10	5	7,365	0.07%
2020/11/12	2	62.20	1	62.40	62.30	1	7,281	0.01%
2020/11/11	18	61.64	12	62.19	62.50	6	7,841	0.08%
2020/11/10	6	60.27	7	60.23	60.30	-1	8,501	-0.01%
2020/11/09	16	61.44	5	60.90	60.90	11	8,160	0.13%
2020/11/06	5	62.30	1	62.50	62.20	4	7,951	0.05%
2020/11/05	7	62.27	7	62.67	62.30	0	8,012	0.00%
2020/11/04	2	62.20	0	0.00	62.30	2	8,066	0.02%
2020/11/02	0	0.00	1	61.60	62.20	-1	8,331	-0.01%
2020/10/30	8	61.46	0	0.00	61.50	8	8,537	0.09%
2020/10/29	15	61.95	0	0.00	61.90	15	8,543	0.18%
2020/10/28	9	62.30	0	0.00	62.30	9	8,639	0.10%
2020/10/27	3	62.00	0	0.00	62.50	3	8,706	0.03%
2020/10/26	9	62.31	0	0.00	62.30	9	8,767	0.10%
2020/10/23	2	62.35	1	62.69	62.40	1	8,830	0.01%
2020/10/22	4	62.43	0	0.00	62.30	4	8,865	0.05%
2020/10/21	0	0.00	2	63.70	62.80	-2	8,820	-0.02%
2020/10/20	1	63.40	1	63.50	63.50	0	8,922	0.00%
2020/10/16	2	63.30	0	0.00	63.10	2	9,136	0.02%
2020/10/15	0	0.00	1	64.00	63.10	-1	9,382	-0.01%
2020/10/14	3	64.43	1	64.70	63.70	2	9,365	0.02%
2020/10/12	1	63.90	2	63.80	64.10	-1	9,380	-0.01%
2020/10/08	3	63.90	0	0.00	64.00	3	9,392	0.03%
2020/10/07	1	63.50	1	63.50	63.40	0	9,439	0.00%
2020/10/06	0	0.00	1	63.70	63.80	-1	9,513	-0.01%
2020/10/05	1	63.50	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	63.80	0	0.00	63.80	0	9,703	0.00%
2020/09/29	0	0.00	8	62.99	62.90	-8	9,763	-0.08%
2020/09/28	0	0.00	9	62.12	62.20	-9	9,840	-0.09%
2020/09/25	13	61.22	0	0.00	61.30	13	9,978	0.13%
2020/09/24	1	62.20	1	61.40	61.50	0	10,068	0.00%
2020/09/22	2	63.35	5	63.50	63.20	-3	10,826	-0.03%
2020/09/21	4	64.63	1.5	64.43	64.20	2.5	11,198	0.02%
2020/09/18	7	64.71	2	64.20	65.60	5	11,465	0.04%
2020/09/16	0	0.00	2	64.10	64.00	-2	11,769	-0.02%
2020/09/15	0	0.00	21	64.00	63.90	-21	11,987	-0.18%
2020/09/14	0	0.00	1	63.70	63.80	-1	12,033	-0.01%
2020/09/11	5	62.90	0	0.00	62.80	5	12,060	0.04%
2020/09/04	10	63.20	0	0.00	63.60	10	12,959	0.08%
2020/09/03	12	63.73	2	63.75	63.70	10	13,012	0.08%
2020/09/02	41	63.52	0	0.00	63.70	41	13,103	0.31%
2020/09/01	5	63.36	0	0.00	63.50	5	13,101	0.04%
2020/08/31	13	62.82	0	0.00	62.50	13	13,183	0.10%
2020/08/28	2	63.15	2	62.80	62.90	0	13,242	0.00%
2020/08/27	2	63.55	1	63.80	63.90	1	13,210	0.01%
2020/08/26	2	63.55	1	63.40	63.60	1	13,311	0.01%
2020/08/25	1	63.70	1	64.40	63.80	0	13,476	0.00%
2020/08/24	0	0.00	60	63.02	63.30	-60	13,484	-0.44%
2020/08/21	4	64.33	2	64.45	64.40	2	13,382	0.01%
2020/08/20	1	64.00	4	65.18	64.00	-3	13,352	-0.02%
2020/08/19	3	66.90	1	66.70	66.60	2	13,179	0.02%
2020/08/18	2	68.25	0	0.00	67.70	2	13,092	0.02%
2020/08/17	18	68.99	21	69.03	69.10	-3	13,050	-0.02%
2020/08/14	122	66.03	88	66.22	66.70	34	12,536	0.27%	大買/
2020/08/12	1	62.00	1	62.10	62.10	0	11,973	0.00%
2020/08/11	2	62.30	1	62.70	62.00	1	12,059	0.01%
2020/08/07	5	64.10	0	0.00	63.60	5	12,421	0.04%
2020/08/06	2	63.85	12	63.88	64.00	-10	12,425	-0.08%
2020/08/05	13	63.62	1	64.20	63.40	12	12,453	0.10%
2020/08/04	1	63.80	13	63.63	63.80	-12	12,389	-0.10%
2020/08/03	9	62.22	5	61.96	62.10	4	12,256	0.03%
2020/07/31	10	61.50	0	0.00	61.70	10	12,209	0.08%
2020/07/30	1	61.10	4	60.50	61.30	-3	12,140	-0.02%
2020/07/29	21	60.49	0	0.00	60.10	21	12,083	0.17%
2020/07/27	1	60.60	0	0.00	60.40	1	12,154	0.01%
2020/07/24	37.1	61.51	0	0.00	61.20	37.1	12,241	0.30%
2020/07/23	21	62.49	2	62.35	62.20	19	12,237	0.16%
2020/07/22	0	0.00	3	62.10	61.90	-3	12,201	-0.02%
2020/07/21	6	61.22	1	62.30	61.20	5	12,219	0.04%
2020/07/20	15	61.89	4	61.70	61.50	11	12,115	0.09%
2020/07/17	0	0.00	1	64.00	64.00	-1	11,970	-0.01%
2020/07/16	3	64.40	0	0.00	64.10	3	12,076	0.02%
2020/07/15	0	0.00	1	64.00	63.90	-1	12,107	-0.01%
2020/07/14	1	65.00	1	64.60	64.70	0	12,193	0.00%
2020/07/13	4	64.65	0	0.00	64.80	4	12,260	0.03%
2020/07/10	2	64.65	1	64.00	63.70	1	12,339	0.01%
2020/07/09	1	65.00	0	0.00	64.80	1	12,411	0.01%
2020/07/08	3	65.13	0	0.00	65.10	3	12,351	0.02%
2020/07/07	7	66.09	8	65.43	65.60	-1	12,272	-0.01%
2020/07/06	12	66.73	4	66.70	66.50	8	12,140	0.07%
2020/07/03	7	65.89	12	66.08	66.10	-5	12,122	-0.04%
2020/07/02	1	65.30	10	65.00	65.30	-9	12,087	-0.07%
2020/07/01	10	64.53	1	64.50	64.50	9	12,103	0.07%
2020/06/30	55	64.47	1	64.10	64.00	54	12,039	0.45%
2020/06/29	4	69.90	1	70.00	69.80	3	11,418	0.03%
2020/06/24	2	70.10	2	70.30	70.10	0	11,148	0.00%
2020/06/23	1	70.00	1	70.50	70.00	0	11,187	0.00%
2020/06/22	1	69.10	11	69.92	70.10	-10	10,980	-0.09%
2020/06/19	6	68.55	1	68.90	68.80	5	10,829	0.05%
2020/06/18	2	68.80	1	68.90	68.90	1	10,687	0.01%
2020/06/17	13	68.28	1	68.60	68.60	12	10,682	0.11%
2020/06/16	4	68.83	0	0.00	68.60	4	10,759	0.04%
2020/06/15	2	68.50	0	0.00	67.80	2	10,819	0.02%
2020/06/12	2	67.10	10	68.72	69.10	-8	10,733	-0.07%
2020/06/11	8	68.03	8	69.50	67.80	0	10,583	0.00%
2020/06/10	2.4	66.51	13	66.96	67.00	-10.6	10,270	-0.10%
2020/06/09	8.6	66.10	0	0.00	66.00	8.6	10,382	0.08%
2020/06/08	6	66.47	7	66.86	66.80	-1	10,395	-0.01%
2020/06/05	4	66.08	0	0.00	66.30	4	10,372	0.04%
2020/06/04	4	66.53	20	66.50	66.40	-16	10,458	-0.15%
2020/06/03	1	66.20	6	66.32	66.10	-5	10,478	-0.05%
2020/06/02	3	65.00	6	65.10	65.10	-3	10,380	-0.03%
2020/05/28	1	61.50	0	0.00	61.50	1	10,282	0.01%
2020/05/26	2	61.95	3	62.13	62.00	-1	10,471	-0.01%
2020/05/25	5	61.26	8	61.10	61.50	-3	10,386	-0.03%
2020/05/21	26	61.15	0	0.00	60.60	26	10,324	0.25%
2020/05/20	7	61.21	0	0.00	61.00	7	10,203	0.07%
2020/05/19	6	61.58	3	62.20	61.10	3	10,136	0.03%
2020/05/18	0.6	63.00	1	62.80	63.00	-0.4	9,912	0.00%
2020/05/15	5	62.76	0	0.00	62.60	5	9,872	0.05%
2020/05/12	0	0.00	1	66.10	66.00	-1	9,318	-0.01%
2020/05/11	1	66.90	4	66.93	66.90	-3	9,223	-0.03%
2020/05/08	0	0.00	3	66.03	66.30	-3	9,157	-0.03%
2020/05/07	0	0.00	3	65.53	65.30	-3	9,155	-0.03%
2020/05/06	0	0.00	1	65.20	65.00	-1	9,143	-0.01%
2020/05/05	12	65.52	1	65.50	65.30	11	9,168	0.12%
2020/05/04	6	65.15	3.5	65.34	64.90	2.5	9,171	0.03%
2020/04/30	2	66.00	0	0.00	66.10	2	9,167	0.02%
2020/04/29	3.2	66.26	3	66.30	65.50	0.2	9,145	0.00%
2020/04/28	0.1	65.70	0	0.00	65.90	0.1	9,085	0.00%
2020/04/27	4.1	65.37	0	0.00	65.40	4.1	9,228	0.04%
2020/04/24	0	0.00	2	64.10	64.70	-2	9,151	-0.02%
2020/04/23	2	63.55	3	63.80	64.40	-1	9,083	-0.01%
2020/04/22	12.1	62.98	0	0.00	63.10	12.1	8,999	0.13%
2020/04/20	3	64.73	0	0.00	64.40	3	8,809	0.03%
2020/04/17	3.2	65.04	0	0.00	65.10	3.2	8,824	0.04%
2020/04/16	1	65.00	2	65.00	65.00	-1	8,673	-0.01%
2020/04/15	2	64.55	5	64.70	64.80	-3	8,597	-0.03%
2020/04/14	3	62.30	7	62.81	63.70	-4	8,529	-0.05%
2020/04/13	5	61.72	5	62.12	62.00	0	8,480	0.00%
2020/04/10	3	61.83	3	62.20	62.00	0	8,483	0.00%
2020/04/09	8	62.08	1	62.40	61.80	7	8,497	0.08%
2020/04/08	0	0.00	5	62.80	62.50	-5	8,461	-0.06%
2020/04/07	0	0.00	2	61.90	61.80	-2	8,374	-0.02%
2020/04/06	0	0.00	6	60.73	61.60	-6	8,244	-0.07%
2020/03/31	7	58.97	0	0.00	58.00	7	7,929	0.09%
2020/03/27	2	59.90	8	60.60	60.10	-6	7,575	-0.08%
2020/03/26	1	53.80	0	0.00	55.10	1	7,245	0.01%
2020/03/24	0	0.00	6	52.10	51.90	-6	7,242	-0.08%
2020/03/23	5	48.93	0	0.00	48.20	5	7,341	0.07%
2020/03/20	0.2	51.80	1	51.70	51.80	-0.8	7,335	-0.01%
2020/03/19	3	48.00	0	0.00	48.10	3	7,245	0.04%
2020/03/17	0	0.00	1	52.50	50.70	-1	7,143	-0.01%
2020/03/16	1	54.80	0	0.00	52.60	1	7,083	0.01%
2020/03/13	1	52.50	0	0.00	55.30	1	7,017	0.01%
2020/03/11	3	60.60	3	60.93	59.40	0	6,756	0.00%
2020/03/10	2	60.10	2	60.40	60.30	0	6,727	0.00%
2020/03/09	7	61.53	6	61.73	61.30	1	6,612	0.02%
2020/03/06	5	61.78	0	0.00	61.30	5	6,580	0.08%
2020/03/05	2	62.25	3	62.53	62.90	-1	6,605	-0.02%
2020/03/04	1	61.60	3	61.73	61.60	-2	6,685	-0.03%
2020/03/03	1	61.20	0	0.00	61.00	1	6,584	0.02%
2020/03/02	1	60.40	0	0.00	60.30	1	6,503	0.02%
2020/02/27	1	63.50	7	63.40	62.70	-6	6,430	-0.09%
2020/02/26	1	64.20	0	0.00	64.20	1	6,378	0.02%
2020/02/24	2	64.50	0	0.00	64.50	2	6,523	0.03%
2020/02/19	0	0.00	1	65.90	66.70	-1	6,893	-0.01%
2020/02/18	0	0.00	2	66.00	66.00	-2	6,983	-0.03%
2020/02/04	1	64.90	0	0.00	64.80	1	9,735	0.01%
2020/02/03	0	0.00	1	65.00	63.90	-1	9,818	-0.01%
2020/01/31	0	0.00	2	63.95	63.60	-2	9,843	-0.02%
2020/01/30	2	63.40	1	62.80	62.80	1	9,970	0.01%
2020/01/17	5	67.96	0	0.00	67.90	5	9,809	0.05%
2020/01/14	2	68.85	0	0.00	69.10	2	9,932	0.02%
2020/01/13	1	68.90	0	0.00	69.20	1	9,978	0.01%
2020/01/10	1	66.90	2	66.85	67.00	-1	10,257	-0.01%
2020/01/08	1	67.40	1.6	67.51	67.70	-0.6	10,386	-0.01%
2020/01/07	0	0.00	1	67.80	68.30	-1	10,325	-0.01%
2020/01/06	1	67.10	0	0.00	66.80	1	10,281	0.01%
2020/01/03	1	69.10	0	0.00	68.20	1	10,280	0.01%
2019/12/31	0	0.00	1	68.60	68.40	-1	10,309	-0.01%
2019/12/26	0	0.00	1	68.80	69.20	-1	10,324	-0.01%
2019/12/25	0	0.00	2	69.50	69.30	-2	10,395	-0.02%
2019/12/20	0	0.00	1	69.90	70.10	-1	10,393	-0.01%
2019/12/18	1	70.80	2	70.55	71.10	-1	10,264	-0.01%
2019/12/17	0	0.00	1	69.20	69.80	-1	10,110	-0.01%
2019/12/12	1	69.30	1	69.60	69.00	0	10,022	0.00%
2019/12/11	3	68.03	3	68.60	68.70	0	9,921	0.00%
2019/12/10	1	68.00	2	68.60	68.90	-1	9,860	-0.01%
2019/12/09	1	68.40	0	0.00	68.40	1	9,870	0.01%
2019/12/05	2	69.20	0	0.00	68.80	2	9,812	0.02%
2019/12/03	0	0.00	1	69.30	69.10	-1	9,735	-0.01%
2019/12/02	1	67.50	2	67.45	67.50	-1	9,595	-0.01%
2019/11/29	1	68.40	0	0.00	68.00	1	9,533	0.01%
2019/11/25	1	70.80	0	0.00	69.90	1	9,335	0.01%
2019/11/22	2	70.55	4	70.80	70.80	-2	9,321	-0.02%
2019/11/21	0	0.00	3	70.93	71.30	-3	9,256	-0.03%
2019/11/20	0	0.00	13	70.75	71.00	-13	9,097	-0.14%
2019/11/19	6	70.62	1	70.70	70.70	5	8,977	0.06%
2019/11/18	0	0.00	4	70.00	70.00	-4	8,747	-0.05%
2019/11/15	8	69.78	6	69.83	69.80	2	8,659	0.02%
2019/11/14	13	69.93	19	69.81	70.00	-6	8,545	-0.07%
2019/11/13	5	69.92	8	69.96	70.00	-3	8,312	-0.04%
2019/11/12	1	67.50	8	67.98	68.60	-7	7,853	-0.09%
2019/11/11	0	0.00	1	66.30	66.70	-1	7,394	-0.01%
2019/11/08	4	65.55	51	66.29	67.30	-47	7,023	-0.67%
2019/11/07	0	0.00	2	61.30	61.20	-2	6,158	-0.03%
2019/11/06	6	60.57	0	0.00	61.30	6	6,163	0.10%
2019/11/05	0	0.00	1	60.90	61.00	-1	6,181	-0.02%
2019/11/04	3	60.90	3	60.87	61.10	0	6,224	0.00%
2019/11/01	0	0.00	5	60.00	60.20	-5	6,196	-0.08%
2019/10/31	1	59.10	6	59.55	59.30	-5	6,190	-0.08%
2019/10/30	23	60.32	21	60.69	60.40	2	6,095	0.03%
2019/10/29	0	0.00	4	60.75	60.70	-4	6,217	-0.06%
2019/10/28	1	59.80	1	59.80	59.80	0	6,159	0.00%
2019/10/25	0	0.00	3	59.40	59.60	-3	6,204	-0.05%
2019/10/24	0	0.00	71	59.49	59.30	-71	6,228	-1.14%
2019/10/23	1	59.10	81	59.20	59.20	-80	6,267	-1.28%
2019/10/22	1	58.70	0	0.00	58.50	1	6,216	0.02%
2019/10/21	2	58.20	0	0.00	58.30	2	6,157	0.03%
2019/10/18	12	58.42	11	58.95	58.00	1	6,074	0.02%
2019/10/17	0	0.00	1	56.70	57.30	-1	5,714	-0.02%
2019/10/16	1	54.90	1	55.20	55.50	0	5,511	0.00%
2019/10/14	2	55.30	0	0.00	55.00	2	5,583	0.04%
2019/10/09	2	54.50	0	0.00	54.00	2	5,533	0.04%
2019/10/08	4	55.45	0	0.00	55.10	4	5,520	0.07%
2019/10/07	6	55.25	4	55.30	55.50	2	5,520	0.04%
2019/10/04	1	54.50	0	0.00	54.40	1	5,464	0.02%
2019/10/03	4	54.45	0	0.00	54.60	4	5,499	0.07%
2019/10/02	5	54.60	7	54.77	54.90	-2	5,516	-0.04%
2019/10/01	2	53.90	0	0.00	54.80	2	5,504	0.04%
2019/09/20	0	0.00	3	54.50	54.60	-3	5,506	-0.05%
2019/09/19	0	0.00	5	54.80	54.60	-5	5,456	-0.09%
2019/09/18	2	54.60	1	54.60	54.70	1	5,436	0.02%
2019/09/10	0	0.00	0.4	52.30	52.30	-0.4	5,466	-0.01%
2019/09/09	0	0.00	5	52.70	52.90	-5	5,468	-0.09%
2019/09/03	1	51.80	2	51.80	51.90	-1	5,541	-0.02%
2019/09/02	1	52.60	0	0.00	52.20	1	5,567	0.02%
2019/08/30	0	0.00	1	50.90	52.40	-1	5,581	-0.02%
2019/08/29	1	50.10	1	50.40	50.20	0	5,415	0.00%
2019/08/27	0.4	50.40	0	0.00	50.40	0.4	5,391	0.01%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/22	1	51.10	0	0.00	51.10	1	5,556	0.02%
2019/08/20	1	51.20	2	51.30	51.10	-1	5,617	-0.02%
2019/08/19	1	51.30	1	51.30	51.50	0	5,590	0.00%
2019/08/15	1	50.30	0	0.00	50.10	1	5,512	0.02%
2019/08/13	0	0.00	1	50.00	50.50	-1	5,505	-0.02%
2019/08/12	0	0.00	3	49.92	50.60	-3	5,493	-0.05%
2019/08/08	3	48.25	2	48.58	48.00	1	5,414	0.02%
2019/08/07	1	48.15	5	48.10	48.00	-4	5,477	-0.07%
2019/08/06	4	47.39	1	47.25	47.70	3	5,537	0.05%
2019/08/05	2	48.53	3	48.30	48.45	-1	5,533	-0.02%
2019/08/02	2	49.85	0	0.00	49.70	2	5,541	0.04%
2019/08/01	5	50.50	0	0.00	50.80	5	5,735	0.09%
2019/07/31	9.1	51.61	4	51.10	50.90	5.1	6,001	0.08%
2019/07/30	0	0.00	13	56.21	56.00	-13	5,782	-0.22%
2019/07/29	2	57.15	0	0.00	57.00	2	5,768	0.03%
2019/07/26	0	0.00	2	57.10	57.50	-2	5,731	-0.03%
2019/07/25	0	0.00	1	56.50	57.40	-1	5,669	-0.02%
2019/07/24	1	55.70	2	56.15	56.10	-1	5,675	-0.02%
2019/07/23	1	55.80	3	56.00	55.90	-2	5,669	-0.04%
2019/07/22	4	55.75	0	0.00	55.80	4	5,704	0.07%
2019/07/19	4	55.78	5	55.82	55.60	-1	5,719	-0.02%
2019/07/18	5	55.40	2	55.60	55.20	3	5,809	0.05%
2019/07/17	3	55.47	1	55.70	55.40	2	5,893	0.03%
2019/07/16	0	0.00	3	55.60	56.30	-3	5,932	-0.05%
2019/07/15	2	55.05	6	55.10	55.00	-4	6,042	-0.07%
2019/07/12	2	55.10	0	0.00	55.00	2	6,297	0.03%
2019/07/11	0	0.00	1	55.30	55.50	-1	6,804	-0.01%
2019/07/10	1	54.50	26	54.51	54.70	-25	7,505	-0.33%
2019/07/09	153	54.50	2	54.65	54.50	151	7,637	1.98%	大買/鉅額交易
2019/07/08	1	55.20	2	55.00	55.10	-1	7,647	-0.01%
2019/07/05	0	0.00	2	55.00	55.10	-2	7,660	-0.03%
2019/07/04	1	54.50	1	54.80	54.70	0	7,710	0.00%
2019/07/03	2	54.35	4	54.68	54.50	-2	7,790	-0.03%
2019/07/01	3	54.27	3	54.47	54.50	0	7,840	0.00%
2019/06/28	26	53.80	0	0.00	53.70	26	7,830	0.33%
2019/06/26	0	0.00	1	53.90	54.00	-1	7,916	-0.01%
2019/06/25	1	53.80	0	0.00	53.70	1	7,976	0.01%
2019/06/24	3	53.87	2	53.80	54.20	1	8,010	0.01%
2019/06/21	1	53.60	0	0.00	53.70	1	8,018	0.01%
2019/06/20	0	0.00	2	53.60	54.10	-2	7,932	-0.03%
2019/06/19	0	0.00	2	52.80	53.40	-2	7,889	-0.03%
2019/06/18	0	0.00	1	51.90	52.20	-1	7,844	-0.01%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/13	1	51.60	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0.1	52.20	2	50.85	52.20	-1.9	8,383	-0.02%
2019/06/04	1	50.70	0	0.00	50.70	1	8,466	0.01%
2019/06/03	2	51.40	0	0.00	51.20	2	8,513	0.02%
2019/05/31	0	0.00	2	51.55	51.50	-2	8,517	-0.02%
2019/05/30	2	50.50	2	50.70	51.10	0	8,440	0.00%
2019/05/29	0	0.00	1	49.15	49.40	-1	8,432	-0.01%
2019/05/24	3	50.50	0	0.00	50.50	3	8,474	0.04%
2019/05/23	1	50.20	0	0.00	50.10	1	8,582	0.01%
2019/05/20	1	50.60	0	0.00	50.50	1	8,846	0.01%
2019/05/16	2	50.20	1	50.20	49.95	1	8,820	0.01%
2019/05/15	2	51.00	1	50.90	50.90	1	8,787	0.01%
2019/05/14	1	50.50	1	50.80	50.80	0	8,743	0.00%
2019/05/13	2	51.40	6	51.68	51.70	-4	8,680	-0.05%
2019/05/10	1	51.60	0	0.00	51.70	1	8,645	0.01%
2019/05/09	6.2	51.53	2	52.00	52.00	4.2	8,585	0.05%
2019/05/08	15	54.12	0	0.00	53.50	15	8,315	0.18%
2019/05/07	0	0.00	1	57.60	57.20	-1	8,026	-0.01%
2019/05/06	2.1	58.27	2	58.20	57.00	0.1	8,125	0.00%
2019/05/03	0	0.00	1	59.10	59.40	-1	7,979	-0.01%
2019/05/02	2	58.50	2	58.70	58.60	0	7,931	0.00%
2019/04/30	1	58.10	11	57.85	58.30	-10	7,912	-0.13%
2019/04/29	1	58.20	1	58.60	58.30	0	7,847	0.00%
2019/04/26	3	58.93	4	59.43	58.80	-1	7,833	-0.01%
2019/04/25	1	58.90	1	59.20	59.20	0	7,834	0.00%
2019/04/24	8	59.96	3	59.80	59.40	5	7,862	0.06%
2019/04/23	8	58.33	6	58.40	59.10	2	7,782	0.03%
2019/04/22	5	59.06	5	59.28	58.90	0	7,733	0.00%
2019/04/19	12	59.87	5	60.20	60.10	7	7,713	0.09%
2019/04/18	9	61.90	10	61.96	60.90	-1	7,671	-0.01%
2019/04/17	17.1	62.21	8	62.01	61.10	9.1	7,539	0.12%
2019/04/16	5	58.64	20	59.25	60.90	-15	7,192	-0.21%
2019/04/15	2	55.40	5	54.76	55.50	-3	6,540	-0.05%
2019/04/12	2	54.00	0	0.00	53.80	2	6,451	0.03%
2019/04/10	1	54.00	0	0.00	54.20	1	6,413	0.02%
2019/04/08	1	53.20	0	0.00	53.30	1	6,352	0.02%
2019/04/03	0	0.00	2	52.70	52.70	-2	6,299	-0.03%
2019/04/02	2	53.40	2	53.30	53.00	0	6,261	0.00%
2019/04/01	4	52.75	1.3	53.16	53.00	2.8	6,228	0.04%
2019/03/29	4	53.20	3	53.23	53.30	1	6,099	0.02%
2019/03/20	0	0.00	0.2	52.10	52.10	-0.2	5,968	0.00%
2019/03/18	7	51.51	2	51.90	51.90	5	5,967	0.08%
2019/03/15	19	52.10	15	51.81	52.40	4	5,896	0.07%
2019/03/13	4	55.05	0	0.00	54.90	4	5,595	0.07%
2019/03/11	3	53.80	2	53.60	53.90	1	5,506	0.02%
2019/03/05	3	52.20	0	0.00	52.30	3	5,536	0.05%
2019/02/27	1	52.30	0	0.00	52.80	1	5,499	0.02%
2019/02/26	1	53.00	0	0.00	53.00	1	5,490	0.02%
2019/02/25	2	53.40	0	0.00	53.70	2	5,416	0.04%
2019/02/22	0.3	52.90	5	52.60	52.90	-4.8	5,346	-0.09%
2019/02/20	1	52.60	0	0.00	52.50	1	5,169	0.02%
2019/02/14	0	0.00	1	51.10	50.60	-1	5,132	-0.02%
2019/02/12	6	50.80	1	50.90	51.00	5	5,228	0.10%
2019/01/25	0	0.00	6	50.40	51.00	-6	5,457	-0.11%
2019/01/24	0	0.00	1	49.10	49.00	-1	5,331	-0.02%
2019/01/23	2	48.65	0	0.00	48.60	2	5,384	0.04%
2019/01/22	0	0.00	1	49.00	49.00	-1	5,401	-0.02%
2019/01/17	1	48.50	0	0.00	48.60	1	5,541	0.02%
2019/01/10	0	0.00	5	48.50	48.50	-5	5,474	-0.09%
2019/01/09	5	47.90	1	48.00	48.00	4	5,422	0.07%
2019/01/08	1	47.40	0	0.00	47.40	1	5,403	0.02%
2019/01/07	1	48.50	0	0.00	48.50	1	5,269	0.02%
2019/01/04	5	48.65	0	0.00	48.50	5	5,286	0.09%
2019/01/02	1	50.40	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	2	51.35	51.40	-2	5,510	-0.04%
2018/12/24	2	49.63	0	0.00	50.60	2	5,738	0.03%
2018/12/13	0	0.00	4	51.43	51.70	-4	6,571	-0.06%
2018/12/12	0	0.00	1	51.10	51.20	-1	6,605	-0.02%
2018/12/11	10	50.19	6	50.60	50.30	4	6,679	0.06%
2018/12/10	1	50.00	0	0.00	49.80	1	6,949	0.01%
2018/12/07	1	50.80	0	0.00	50.80	1	6,982	0.01%
2018/12/06	32	50.79	30	50.10	50.10	2	7,050	0.03%
2018/12/04	0	0.00	1	53.80	53.80	-1	7,131	-0.01%
2018/12/03	1	54.30	0	0.00	54.10	1	7,168	0.01%
2018/11/28	0	0.00	5	52.46	53.00	-5	7,195	-0.07%
2018/11/27	0	0.00	2	51.10	51.30	-2	7,127	-0.03%
2018/11/26	0	0.00	1	50.40	50.80	-1	7,191	-0.01%
2018/11/23	1	49.70	0	0.00	49.70	1	7,236	0.01%
2018/11/22	1	50.30	1	50.90	50.10	0	7,204	0.00%
2018/11/20	2	51.65	0	0.00	51.60	2	7,199	0.03%
2018/11/19	0	0.00	2	51.90	52.50	-2	7,236	-0.03%
2018/11/15	1	50.20	0	0.00	50.30	1	7,281	0.01%
2018/11/14	1	50.60	0	0.00	50.70	1	7,347	0.01%
2018/11/13	11	48.75	11	49.87	51.20	0	7,356	0.00%
2018/11/12	12	51.68	10	51.10	51.10	2	7,337	0.03%
2018/11/09	10	51.50	10	51.80	52.20	0	7,313	0.00%
2018/11/08	0	0.00	1	52.10	51.90	-1	7,210	-0.01%
2018/11/07	1	51.30	0	0.00	51.30	1	7,148	0.01%
2018/11/06	1	52.50	1	51.90	51.90	0	7,093	0.00%
2018/11/05	11	54.61	10	54.54	54.40	1	7,198	0.01%
2018/11/02	10	55.00	10	55.30	55.40	0	7,214	0.00%
2018/11/01	10	55.30	10	55.90	56.00	0	7,235	0.00%
2018/10/29	2	55.75	2	57.05	55.30	0	7,450	0.00%
2018/10/24	1	54.80	4	55.23	54.60	-3	7,636	-0.04%
2018/10/23	14	54.79	10	54.30	54.00	4	7,746	0.05%
2018/10/22	10	56.50	10	57.10	56.90	0	7,885	0.00%
2018/10/17	0.6	57.20	0	0.00	56.80	0.6	8,128	0.01%
2018/10/16	0	0.00	2	56.20	56.80	-2	8,138	-0.02%
2018/10/15	1	53.40	0	0.00	54.00	1	8,170	0.01%
2018/10/12	10	52.60	10	53.50	53.90	0	8,204	0.00%
2018/10/11	12	54.64	4.2	54.05	53.80	7.9	8,194	0.10%
2018/10/09	20	60.00	1	59.80	59.60	19	8,068	0.24%
2018/10/08	0	0.00	2	61.30	60.60	-2	8,084	-0.02%
2018/10/05	3	60.90	14	60.90	61.30	-11	8,095	-0.14%
2018/10/02	0	0.00	6	61.20	61.00	-6	7,960	-0.08%
2018/10/01	1	61.50	1	61.60	61.70	0	7,920	0.00%
2018/09/28	10	60.00	10	60.60	61.10	0	7,917	0.00%
2018/09/27	4	60.73	1	60.70	60.90	3	7,811	0.04%
2018/09/26	1	62.10	1	62.10	62.10	0	7,624	0.00%
2018/09/18	1	64.80	1	64.70	64.90	0	7,627	0.00%
2018/09/17	1	65.60	0	0.00	65.80	1	7,730	0.01%
2018/09/14	0	0.00	21	65.11	65.60	-21	7,751	-0.27%
2018/09/11	1	59.20	0	0.00	59.90	1	7,571	0.01%
2018/09/10	12	59.84	0	0.00	58.80	12	7,639	0.16%
2018/09/04	2	65.00	0	0.00	64.90	2	7,697	0.03%
2018/08/31	0	0.00	1	66.20	66.20	-1	7,945	-0.01%
2018/08/30	1.2	64.53	0	0.00	64.50	1.2	7,987	0.02%
2018/08/29	2	65.60	0	0.00	66.00	2	8,020	0.02%
2018/08/28	2	65.10	0	0.00	65.20	2	8,081	0.02%
2018/08/20	1	66.20	0	0.00	65.60	1	8,393	0.01%
2018/08/14	0	0.00	1	68.50	68.50	-1	8,448	-0.01%
2018/08/13	0	0.00	2	68.40	67.80	-2	8,510	-0.02%
2018/08/10	0	0.00	8	68.70	69.00	-8	8,628	-0.09%
2018/08/09	0	0.00	2	66.80	66.70	-2	8,437	-0.02%
2018/08/08	2	66.70	1	66.50	66.60	1	8,460	0.01%
2018/08/07	1	66.50	1	66.90	66.60	0	8,454	0.00%
2018/08/06	1	66.00	0	0.00	66.00	1	8,446	0.01%
2018/08/03	1	66.00	3	66.10	66.70	-2	8,554	-0.02%
2018/08/02	4	67.05	1	67.40	66.60	3	8,514	0.04%
2018/08/01	4	67.85	1	68.10	67.50	3	8,558	0.04%
2018/07/31	3	67.30	0	0.00	68.10	3	8,505	0.04%
2018/07/30	4	66.20	1	66.60	66.50	3	8,359	0.04%
2018/07/27	1	69.20	20	68.93	69.20	-19	8,238	-0.23%
2018/07/26	0	0.00	4	67.78	67.90	-4	8,051	-0.05%
2018/07/25	0	0.00	12	68.81	68.70	-12	7,970	-0.15%
2018/07/24	0	0.00	3	68.97	69.10	-3	7,906	-0.04%
2018/07/23	0	0.00	2	68.95	69.30	-2	7,861	-0.03%
2018/07/20	1	67.50	3	68.13	68.40	-2	7,839	-0.03%
2018/07/19	1	67.80	1	67.60	67.30	0	7,779	0.00%
2018/07/18	2	66.85	1	67.20	67.20	1	7,784	0.01%
2018/07/17	2	65.75	4	65.45	66.70	-2	7,697	-0.03%
2018/07/16	4	64.85	1	65.00	65.30	3	7,641	0.04%
2018/07/13	0	0.00	1	63.60	64.00	-1	7,622	-0.01%
2018/07/12	4	63.45	0	0.00	63.10	4	7,629	0.05%
2018/07/11	5	62.72	1	62.90	62.60	4	7,681	0.05%
2018/07/10	5	63.50	4.4	63.62	63.80	0.6	7,740	0.01%
2018/07/06	2	62.50	2	62.25	62.40	0	7,827	0.00%
2018/07/05	1	63.00	0	0.00	63.10	1	7,836	0.01%
2018/07/03	1	63.10	0	0.00	63.00	1	8,002	0.01%
2018/07/02	1	62.70	0	0.00	62.70	1	8,029	0.01%
2018/06/28	2	61.05	1	60.80	60.90	1	7,855	0.01%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	1	62.10	0	0.00	62.10	1	7,654	0.01%
2018/06/22	1	65.00	0	0.00	65.00	1	7,433	0.01%
2018/06/21	2	66.00	0	0.00	66.00	2	7,359	0.03%
2018/06/19	2	65.15	2	65.40	65.30	0	7,395	0.00%
2018/06/15	2	66.20	0	0.00	66.20	2	7,276	0.03%
2018/06/13	0	0.00	1	67.30	66.70	-1	7,133	-0.01%
2018/06/11	1	67.80	2	68.00	67.80	-1	7,380	-0.01%
2018/06/08	1	68.00	1	69.00	67.90	0	7,316	0.00%
2018/06/06	0	0.00	3	68.57	68.50	-3	7,133	-0.04%
2018/06/05	1	67.00	0	0.00	67.30	1	7,043	0.01%
2018/06/04	0	0.00	1	66.00	66.60	-1	6,949	-0.01%
2018/06/01	2	64.25	1	63.90	64.90	1	6,869	0.01%
2018/05/31	7	64.09	0	0.00	63.30	7	6,838	0.10%
2018/05/29	1	66.30	2	66.40	66.00	-1	6,510	-0.02%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/22	1	65.00	0	0.00	65.00	1	6,467	0.02%
2018/05/18	1	65.30	0	0.00	65.00	1	6,557	0.02%
2018/05/14	1	67.20	0	0.00	67.50	1	6,849	0.01%
2018/05/10	1	68.50	0	0.00	68.60	1	6,723	0.01%
2018/05/09	6	68.63	0	0.00	68.90	6	6,771	0.09%
2018/05/08	1	70.20	0	0.00	70.00	1	6,748	0.01%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/03	1	70.00	0	0.00	70.70	1	7,117	0.01%
2018/05/02	0	0.00	1	71.00	71.00	-1	7,220	-0.01%
2018/04/24	0	0.00	2	69.10	69.10	-2	7,537	-0.03%
2018/04/20	1	70.50	1	70.10	70.50	0	7,670	0.00%
2018/04/18	1	69.10	0	0.00	69.10	1	7,853	0.01%
2018/04/17	1	69.10	0	0.00	69.00	1	7,917	0.01%
2018/04/16	2	70.70	0	0.00	70.30	2	7,869	0.03%
2018/04/12	2	71.35	0	0.00	71.50	2	7,967	0.03%
2018/04/11	0	0.00	2	72.20	71.80	-2	7,980	-0.03%
2018/04/10	1	71.60	12	71.90	71.80	-11	8,034	-0.14%
2018/04/09	7	72.76	0	0.00	72.20	7	8,039	0.09%
2018/03/29	1	72.80	0	0.00	72.60	1	8,048	0.01%
2018/03/28	0.6	73.60	0	0.00	73.50	0.6	7,982	0.01%
2018/03/23	5	73.50	0	0.00	73.50	5	8,130	0.06%
2018/03/22	1	74.50	0	0.00	74.50	1	8,208	0.01%
2018/03/21	1.1	74.95	6	75.30	74.50	-4.9	8,290	-0.06%
2018/03/19	0	0.00	1	75.50	75.50	-1	8,424	-0.01%
2018/03/16	4	74.20	4	74.83	76.10	0	8,395	0.00%
2018/03/15	3	75.87	0	0.00	76.00	3	8,184	0.04%
2018/03/14	1	76.30	1	76.30	76.50	0	8,309	0.00%
2018/03/13	7	77.36	0.1	77.30	77.30	6.9	8,494	0.08%
2018/03/12	0	0.00	14	76.59	77.40	-14	8,568	-0.16%
2018/03/09	0	0.00	2.2	74.97	75.00	-2.2	8,656	-0.03%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	74.30	3	75.00	75.00	-2	9,440	-0.02%
2018/02/26	1	74.90	6	75.60	74.90	-5	9,606	-0.05%
2018/02/23	1	75.10	2	74.50	75.60	-1	9,770	-0.01%
2018/02/22	4	74.95	1	73.70	73.70	3	9,939	0.03%
2018/02/21	0	0.00	5	74.80	76.00	-5	9,970	-0.05%
2018/02/08	0	0.00	1	72.20	72.00	-1	10,208	-0.01%
2018/02/07	1	74.50	4	74.18	73.60	-3	10,332	-0.03%
2018/02/06	11	73.05	6	72.57	71.50	5	10,314	0.05%
2018/02/05	6	75.92	1	76.40	77.00	5	10,248	0.05%
2018/02/01	5	77.76	0	0.00	77.00	5	10,459	0.05%
2018/01/31	4	79.05	3	79.50	79.00	1	10,408	0.01%
2018/01/30	9	80.39	12	81.51	79.90	-3	10,369	-0.03%
2018/01/29	0.1	78.20	5	78.10	78.50	-5	10,080	-0.05%
2018/01/26	0.1	78.00	0	0.00	78.40	0.1	10,063	0.00%
2018/01/25	1	77.90	2	78.95	79.00	-1	10,070	-0.01%
2018/01/24	1	77.20	8	77.51	77.60	-7	9,969	-0.07%
2018/01/23	0	0.00	5	78.28	78.00	-5	10,000	-0.05%
2018/01/22	5	76.48	9	77.09	77.40	-4	9,954	-0.04%
2018/01/19	1	76.80	12	77.01	77.30	-11	9,898	-0.11%
2018/01/18	3	76.97	11	77.30	76.70	-8	9,823	-0.08%
2018/01/17	11	75.75	7	76.80	77.10	4	9,719	0.04%
2018/01/16	5	75.30	0	0.00	75.50	5	9,607	0.05%
2018/01/15	6	74.98	1	75.10	75.10	5	9,577	0.05%
2018/01/12	11	74.05	5	74.88	75.10	6	9,655	0.06%
2018/01/11	10	72.12	7	72.40	72.50	3	9,617	0.03%
2018/01/10	0	0.00	2	72.50	72.50	-2	9,623	-0.02%
2018/01/09	0	0.00	2	72.30	72.20	-2	9,658	-0.02%
2018/01/08	1	71.90	1	72.10	72.00	0	9,577	0.00%
2018/01/05	1	71.50	1	71.90	72.00	0	9,559	0.00%
2018/01/04	2	71.95	0	0.00	71.90	2	9,572	0.02%
2018/01/03	0	0.00	3	72.57	72.60	-3	9,580	-0.03%
2018/01/02	2	71.70	2	72.30	72.10	0	9,546	0.00%