遠傳 (4904)-元大-土城永寧券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
85.3
漲跌
▲1.8
漲幅
+2.16%
成交量
13,464張
產業
上市通信網路類股
756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

遠傳 (4904)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/06/03	0	0.00	3	84.53	85.30	-3	5,529	-0.05%
2024/05/31	0	0.00	56	83.78	83.50	-56	5,352	-1.05%
2024/05/30	0	0.00	1	82.50	82.40	-1	5,094	-0.02%
2024/05/29	0	0.00	1	82.60	82.00	-1	5,035	-0.02%
2024/05/28	5	83.20	0	0.00	82.50	5	4,983	0.10%
2024/05/27	0	0.00	1	83.60	83.30	-1	5,039	-0.02%
2024/05/24	0.1	83.60	0	0.00	84.00	0.1	5,024	0.00%
2024/05/23	0	0.00	2	84.00	84.30	-2	5,053	-0.04%
2024/05/20	0.6	83.70	5	84.00	83.70	-4.4	5,154	-0.09%
2024/05/14	0	0.00	2	83.75	83.40	-2	5,156	-0.04%
2024/05/13	1	84.30	1	83.40	83.60	0	5,173	0.00%
2024/05/10	1	84.40	0	0.00	84.70	1	5,161	0.02%
2024/05/09	0	0.00	1.5	83.33	83.40	-1.5	5,107	-0.03%
2024/05/06	0.2	82.50	2	82.70	83.00	-1.8	4,991	-0.04%
2024/04/29	0	0.00	0.5	81.00	80.90	-0.5	4,687	-0.01%
2024/04/25	0	0.00	2	80.50	80.40	-2	4,646	-0.04%
2024/04/17	0.1	80.50	0	0.00	80.40	0.1	4,184	0.00%
2024/04/16	3	81.50	10	81.40	81.20	-7	4,139	-0.17%
2024/04/15	0	0.00	0.1	81.90	82.30	-0.1	4,073	0.00%
2024/04/11	1	81.40	0	0.00	81.80	1	3,959	0.03%
2024/04/03	2	81.30	0	0.00	80.60	2	3,766	0.05%
2024/04/02	0.4	81.10	0	0.00	81.40	0.4	3,730	0.01%
2024/04/01	0	0.00	3.3	81.81	82.30	-3.3	3,707	-0.09%
2024/03/29	1	81.30	9.2	81.61	81.50	-8.2	3,672	-0.22%
2024/03/28	0	0.00	0.1	80.90	80.90	-0.1	3,617	0.00%
2024/03/27	4	80.90	4.6	81.37	81.50	-0.6	3,577	-0.02%
2024/03/26	0	0.00	3	80.10	80.60	-3	3,544	-0.08%
2024/03/25	0	0.00	3	79.53	79.60	-3	3,553	-0.08%
2024/03/21	0	78.00	1	78.04	78.10	-1	3,549	-0.03%
2024/03/20	1	77.80	0.2	78.10	77.80	0.8	3,635	0.02%
2024/03/19	1	78.00	0	0.00	78.00	1	3,627	0.03%
2024/03/18	0	78.60	0.3	78.50	78.60	-0.3	3,578	-0.01%
2024/03/12	0	78.80	0	0.00	78.70	0	3,652	0.00%
2024/03/11	0.1	78.30	1	78.40	78.50	-1	3,703	-0.03%
2024/03/08	2	77.60	1	77.60	77.70	1	3,800	0.03%
2024/03/07	2.1	77.21	0	0.00	77.00	2.1	4,009	0.05%
2024/03/05	1.9	77.49	1	77.30	77.20	0.9	4,276	0.02%
2024/03/04	1	78.00	0	0.00	77.60	1	4,385	0.02%
2024/03/01	3.8	78.15	0	0.00	77.80	3.8	4,501	0.08%
2024/02/29	3	77.93	0	0.00	78.70	3	4,591	0.07%
2024/02/27	1	78.80	0	0.00	78.70	1	4,572	0.02%
2024/02/26	1	79.00	0	0.00	79.40	1	4,574	0.02%
2024/02/23	3	79.57	0	0.00	79.40	3	4,599	0.07%
2024/02/22	0	81.80	0	0.00	81.30	0	4,603	0.00%
2024/02/21	0	0.00	1	81.00	82.00	-1	4,573	-0.02%
2024/02/20	0.2	80.80	1	81.00	80.70	-0.8	4,536	-0.02%
2024/02/19	0	0.00	0.2	80.30	80.80	-0.2	4,536	0.00%
2024/02/16	0.1	79.60	0	0.00	79.60	0.1	4,567	0.00%
2024/02/05	0.4	79.80	2	79.70	79.40	-1.6	4,492	-0.04%
2024/02/02	0.2	79.60	0	0.00	79.80	0.2	4,460	0.00%
2024/02/01	0	80.10	0	0.00	80.40	0	4,468	0.00%
2024/01/31	2	80.10	1	80.20	80.50	1	4,458	0.02%
2024/01/30	1	79.90	0	0.00	80.10	1	4,468	0.02%
2024/01/24	0	0.00	1	79.10	79.30	-1	4,575	-0.02%
2024/01/23	0	79.10	0	0.00	79.40	0	4,631	0.00%
2024/01/22	1	79.31	0	0.00	79.40	1	4,665	0.02%
2024/01/19	3	79.14	0	0.00	79.60	3	4,674	0.06%
2024/01/17	1	79.10	2	79.30	79.00	-1	4,681	-0.02%
2024/01/16	2	79.95	0.1	80.10	79.70	1.9	4,641	0.04%
2024/01/15	3	80.87	0	0.00	81.20	3	4,639	0.06%
2024/01/12	2	81.00	0	0.00	81.20	2	4,707	0.04%
2024/01/11	0	0.00	0.6	80.40	81.30	-0.6	4,737	-0.01%
2024/01/10	0	0.00	0	79.70	80.10	0	4,720	0.00%
2024/01/09	0	0.00	3	80.00	80.00	-3	4,748	-0.06%
2024/01/08	0	0.00	1	79.50	79.70	-1	4,765	-0.02%
2024/01/04	0.1	79.20	0	0.00	79.40	0.1	4,824	0.00%
2024/01/02	0	0.00	0.6	79.44	79.90	-0.6	4,893	-0.01%
2023/12/27	0.8	79.04	0	0.00	79.40	0.8	4,929	0.02%
2023/12/25	0	78.40	0	0.00	78.70	0	4,909	0.00%
2023/12/22	0.2	78.60	0	0.00	78.20	0.2	4,928	0.00%
2023/12/21	0	78.90	0	0.00	79.10	0	4,934	0.00%
2023/12/20	7	78.46	0	0.00	78.70	7	4,903	0.14%
2023/12/15	2	80.06	0	0.00	79.70	2	4,799	0.04%
2023/12/14	0	0.00	2	80.60	80.60	-2	4,667	-0.04%
2023/12/13	0	79.70	0	0.00	79.90	0	4,634	0.00%
2023/12/11	2	79.65	4	80.05	79.80	-2	4,674	-0.04%
2023/12/08	0	0.00	2	81.55	81.60	-2	4,577	-0.04%
2023/12/07	0	0.00	5	81.94	82.10	-5	4,554	-0.11%
2023/12/05	0	0.00	1	83.30	83.30	-1	4,420	-0.02%
2023/12/04	0	82.15	0	0.00	81.80	0	4,329	0.00%
2023/12/01	0	81.70	10	81.50	82.00	-10	4,119	-0.24%
2023/11/30	0	0.00	1	83.00	82.90	-1	4,028	-0.02%
2023/11/28	0	0.00	2	80.95	80.50	-2	3,582	-0.06%
2023/11/27	0	0.00	2	80.80	80.20	-2	3,507	-0.06%
2023/11/24	0	0.00	15	80.24	79.80	-15	3,411	-0.44%
2023/11/22	0	0.00	1	79.70	79.60	-1	3,214	-0.03%
2023/11/21	0	0.00	2	79.60	79.50	-2	3,142	-0.06%
2023/11/20	3	78.40	0	0.00	78.60	3	3,048	0.10%
2023/11/15	1	78.50	1	78.80	79.20	0	3,025	0.00%
2023/11/14	0	0.00	1	79.10	79.10	-1	2,977	-0.03%
2023/11/13	2	78.60	0	0.00	78.80	2	3,005	0.07%
2023/11/07	0	0.00	0.1	77.70	78.10	-0.1	3,066	0.00%
2023/11/06	1	77.50	1.1	77.87	77.80	-0.1	3,070	0.00%
2023/11/03	1	76.60	0	0.00	76.90	1	3,070	0.03%
2023/11/02	1.1	76.54	1	76.80	76.80	0.1	3,071	0.00%
2023/11/01	0	0.00	4	76.35	76.80	-4	3,110	-0.13%
2023/10/31	2.1	75.76	1.1	75.69	75.90	1	3,106	0.03%
2023/10/30	1	74.60	0	0.00	75.10	1	3,088	0.03%
2023/10/27	3	75.20	0	0.00	75.30	3	3,096	0.10%
2023/10/26	1	75.10	0	0.00	74.90	1	3,127	0.03%
2023/10/25	1	75.01	0	0.00	75.10	1	3,123	0.03%
2023/10/20	1	74.00	0	0.00	74.50	1	3,101	0.03%
2023/10/17	0	75.00	0.3	75.15	74.70	-0.3	3,243	-0.01%
2023/10/16	1	75.20	7	74.73	75.30	-6	3,296	-0.18%
2023/10/13	0	74.20	0	74.50	74.30	0	3,351	0.00%
2023/10/12	0.1	74.70	0	0.00	74.70	0.1	3,362	0.00%
2023/10/11	0.1	74.30	2	74.00	74.20	-1.9	3,446	-0.06%
2023/10/03	0	0.00	2	72.80	73.00	-2	3,455	-0.06%
2023/09/27	0	0.00	0.2	73.28	72.40	-0.2	3,767	0.00%
2023/09/26	0	0.00	0.3	72.88	72.70	-0.3	3,843	-0.01%
2023/09/25	0	0.00	0.5	72.82	72.90	-0.5	3,973	-0.01%
2023/09/21	1	72.30	0	0.00	72.10	1	4,226	0.02%
2023/09/19	0	0.00	1	73.20	73.70	-1	4,437	-0.02%
2023/09/15	0	0.00	8	73.39	73.70	-8	4,898	-0.16%
2023/09/14	0	0.00	1	72.80	73.00	-1	5,196	-0.02%
2023/09/12	0	72.10	0	71.80	72.30	0	5,507	0.00%
2023/09/07	0	71.60	0.1	71.57	71.40	-0.1	5,702	0.00%
2023/09/04	0	0.00	1	71.20	71.00	-1	5,777	-0.02%
2023/08/31	0.1	70.90	0	0.00	70.60	0.1	5,885	0.00%
2023/08/30	1.1	71.03	0	0.00	71.00	1.1	5,842	0.02%
2023/08/29	1	70.81	1	71.10	71.40	0	5,863	0.00%
2023/08/28	0	0.00	1	70.80	70.80	-1	5,950	-0.02%
2023/08/25	1.2	70.63	0	0.00	70.40	1.2	6,223	0.02%
2023/08/23	2	70.75	1	70.60	70.80	1	6,381	0.02%
2023/08/22	0.2	70.96	0	0.00	70.80	0.2	6,457	0.00%
2023/08/21	0	71.20	0	0.00	71.10	0	6,513	0.00%
2023/08/17	2	71.10	0	0.00	71.20	2	6,592	0.03%
2023/08/16	2	71.30	0	0.00	71.30	2	6,573	0.03%
2023/08/15	0	71.20	0	71.40	71.00	0	6,560	0.00%
2023/08/14	0	71.60	0	0.00	71.20	0	6,569	0.00%
2023/08/09	0.1	71.30	0	0.00	71.50	0.1	6,598	0.00%
2023/08/08	0	71.10	0	0.00	70.80	0	6,587	0.00%
2023/08/07	0	70.80	0	0.00	70.10	0	6,579	0.00%
2023/08/04	0	0.00	2	70.10	70.90	-2	6,522	-0.03%
2023/08/02	2.3	70.33	0	0.00	70.30	2.3	6,507	0.04%
2023/08/01	1.1	70.73	0	0.00	70.90	1.1	6,494	0.02%
2023/07/25	1	72.00	0	0.00	72.00	1	6,556	0.02%
2023/07/24	0.1	71.90	0	0.00	71.70	0.1	6,616	0.00%
2023/07/21	0	72.20	6	71.70	72.40	-6	6,600	-0.09%
2023/07/19	0.2	71.54	0	0.00	70.90	0.2	6,535	0.00%
2023/07/18	0	71.40	0	0.00	71.20	0	6,515	0.00%
2023/07/14	1.6	72.50	6	71.67	71.90	-4.4	6,441	-0.07%
2023/07/13	2	70.30	2	70.20	70.00	0	6,337	0.00%
2023/07/12	2.1	70.70	0	0.00	70.20	2.1	6,308	0.03%
2023/07/11	0	0.00	2	70.80	70.80	-2	6,305	-0.03%
2023/07/10	7	69.84	0	0.00	69.60	7	6,291	0.11%
2023/07/07	0.1	70.00	0	0.00	69.70	0.1	6,288	0.00%
2023/07/06	8.2	70.11	0	0.00	69.60	8.2	6,258	0.13%
2023/07/05	17.9	71.43	0	0.00	70.40	17.9	6,170	0.29%
2023/07/04	4.1	76.70	0	0.00	76.70	4.1	5,956	0.07%
2023/07/03	4	77.08	1	77.70	77.20	3	5,894	0.05%
2023/06/30	0	0.00	1	78.90	78.60	-1	5,772	-0.02%
2023/06/29	0	0.00	3	78.30	78.30	-3	5,702	-0.05%
2023/06/27	0	0.00	2	77.70	77.80	-2	5,582	-0.04%
2023/06/26	1	76.80	0	0.00	76.60	1	5,458	0.02%
2023/06/21	16.1	77.16	1	77.60	77.00	15.1	5,364	0.28%
2023/06/20	11.6	78.06	2.1	78.36	78.50	9.5	5,095	0.19%
2023/06/19	0.5	80.90	5.1	80.80	82.00	-4.6	4,728	-0.10%
2023/06/14	0	0.00	0	79.40	79.60	0	4,460	0.00%
2023/06/13	0	0.00	5	79.60	79.70	-5	4,449	-0.11%
2023/06/12	1	78.40	0	0.00	78.30	1	4,381	0.02%
2023/06/09	0.1	78.80	1	78.90	78.60	-0.9	4,432	-0.02%
2023/06/08	0	0.00	0	78.59	78.80	0	4,461	0.00%
2023/06/07	0	0.00	2	78.60	78.50	-2	4,463	-0.04%
2023/06/05	0.1	77.70	0	0.00	77.70	0.1	4,461	0.00%
2023/06/02	3	78.17	0.3	78.10	78.10	2.7	4,478	0.06%
2023/06/01	1	78.40	17.1	78.25	78.30	-16.1	4,460	-0.36%
2023/05/31	2.1	76.80	1	76.90	76.70	1.1	4,397	0.02%
2023/05/30	0.1	76.68	0	0.00	77.10	0.1	4,179	0.00%
2023/05/29	1	76.90	0	0.00	77.10	1	4,161	0.02%
2023/05/25	2	77.10	0	0.00	77.70	2	4,116	0.05%
2023/05/24	0	0.00	2	77.70	77.70	-2	4,061	-0.05%
2023/05/23	7	77.43	0	0.00	77.80	7	4,066	0.17%
2023/05/22	0	78.60	0	0.00	78.30	0	4,001	0.00%
2023/05/18	0	0.00	2	78.90	78.80	-2	4,018	-0.05%
2023/05/12	0	0.00	1	77.70	77.90	-1	3,963	-0.03%
2023/05/11	0	0.00	0.1	77.90	77.90	-0.1	3,968	0.00%
2023/05/10	0	0.00	2	78.30	78.30	-2	3,978	-0.05%
2023/05/08	1	78.50	0	0.00	78.70	1	4,025	0.02%
2023/05/05	4	78.00	0	0.00	78.50	4	4,024	0.10%
2023/05/03	0	0.00	1	77.50	77.60	-1	4,072	-0.02%
2023/05/02	0	0.00	10	78.40	76.70	-10	4,175	-0.24%
2023/04/27	1	78.00	0	0.00	78.00	1	4,242	0.02%
2023/04/20	0	0.00	1	77.50	77.40	-1	4,195	-0.02%
2023/04/18	0	0.00	0.1	77.70	77.90	-0.1	4,236	0.00%
2023/04/14	1	77.40	0	0.00	78.10	1	4,229	0.02%
2023/04/12	0	76.80	0	0.00	76.60	0	4,182	0.00%
2023/04/10	0	0.00	30	75.90	76.10	-30	4,176	-0.72%
2023/04/07	0	75.80	0	0.00	75.70	0	4,153	0.00%
2023/04/06	0	75.90	0.5	75.60	75.90	-0.5	4,148	-0.01%
2023/03/31	0	75.30	0	0.00	75.20	0	4,132	0.00%
2023/03/30	0	0.00	1	75.30	75.30	-1	4,132	-0.02%
2023/03/29	0.5	75.30	11.1	75.43	75.50	-10.6	4,106	-0.26%
2023/03/28	1.1	73.90	1	74.30	74.00	0.1	4,067	0.00%
2023/03/27	2	73.50	0	0.00	73.60	2	4,069	0.05%
2023/03/24	1	74.00	2.5	73.24	73.90	-1.5	4,128	-0.04%
2023/03/23	0.8	72.40	7	72.50	72.50	-6.2	4,081	-0.15%
2023/03/22	0	0.00	1	71.80	71.70	-1	4,101	-0.02%
2023/03/20	0	0.00	1	71.40	71.80	-1	4,168	-0.02%
2023/03/17	0.2	71.40	0	0.00	70.80	0.2	4,169	0.00%
2023/03/15	0	0.00	1	70.90	70.50	-1	4,114	-0.02%
2023/03/14	0	0.00	0	70.20	70.30	0	4,124	0.00%
2023/03/13	0	0.00	5	70.38	70.50	-5	4,063	-0.12%
2023/03/10	1	70.80	95.1	70.90	70.50	-94.1	4,037	-2.33%
2023/03/09	1	71.30	0	0.00	71.40	1	4,055	0.02%
2023/03/08	1	70.10	0	0.00	71.00	1	4,172	0.02%
2023/03/07	25	70.80	0	0.00	70.80	25	4,178	0.60%
2023/03/06	0	0.00	4	70.75	70.30	-4	4,176	-0.10%
2023/03/03	0	0.00	1	69.60	69.80	-1	4,204	-0.02%
2023/03/02	4	68.65	5	69.42	69.10	-1	4,224	-0.02%
2023/03/01	5	69.02	4	68.80	68.60	1	4,232	0.02%
2023/02/24	0	0.00	1	69.60	69.00	-1	4,207	-0.02%
2023/02/23	21	69.12	0	0.00	69.50	21	4,178	0.50%
2023/02/22	0.3	68.90	1.1	69.31	69.60	-0.8	4,170	-0.02%
2023/02/21	2	68.50	0	0.00	68.50	2	4,293	0.05%
2023/02/20	2	69.10	0	0.00	69.00	2	4,441	0.05%
2023/02/17	0	68.50	0	0.00	69.00	0	4,567	0.00%
2023/02/16	1	68.70	0.2	69.20	68.50	0.8	4,657	0.02%
2023/02/14	1	69.00	0	0.00	69.00	1	4,717	0.02%
2023/02/13	0	0.00	7	69.01	69.20	-7	4,736	-0.15%
2023/02/10	0.2	68.10	0	0.00	68.00	0.2	4,700	0.00%
2023/02/09	0.5	68.10	0	0.00	68.20	0.5	4,717	0.01%
2023/02/08	12	67.92	0	0.00	67.90	12	4,745	0.25%
2023/02/06	2	67.60	0	0.00	67.30	2	4,785	0.04%
2023/02/02	3	66.67	1	67.30	67.20	2	4,841	0.04%
2023/02/01	1	66.61	0	0.00	66.50	1	4,811	0.02%
2023/01/31	1	66.80	0	0.00	66.70	1	4,824	0.02%
2023/01/30	27	67.12	3	68.00	67.70	24	4,769	0.50%
2023/01/16	0	0.00	2	66.90	66.60	-2	4,702	-0.04%
2023/01/13	15	66.20	0	0.00	66.10	15	4,708	0.32%
2023/01/12	11.1	65.71	0	0.00	65.80	11.1	4,794	0.23%
2023/01/11	26	66.41	0	0.00	66.10	26	4,771	0.55%
2023/01/10	0	68.10	0	0.00	68.00	0	4,653	0.00%
2023/01/09	0	0.00	5	67.74	68.10	-5	4,645	-0.11%
2023/01/06	0	0.00	1	66.80	66.90	-1	4,624	-0.02%
2023/01/05	1.1	66.52	0.1	66.80	66.30	1.1	4,683	0.02%
2023/01/04	1	66.50	1	66.90	66.50	0	4,688	0.00%
2022/12/28	1.1	65.72	0	0.00	65.70	1.1	4,849	0.02%
2022/12/27	0.4	66.50	6.2	66.50	66.20	-5.8	4,874	-0.12%
2022/12/23	0	65.80	0	0.00	65.70	0	5,005	0.00%
2022/12/22	8	65.90	0	0.00	65.90	8	5,053	0.16%
2022/12/21	1	66.20	0	0.00	66.20	1	5,113	0.02%
2022/12/20	0.3	65.88	0	0.00	65.50	0.3	5,116	0.00%
2022/12/19	0.1	66.15	0	0.00	65.70	0.1	5,130	0.00%
2022/12/16	2	66.30	0	0.00	66.40	2	5,178	0.04%
2022/12/15	9	66.90	0	0.00	66.80	9	5,142	0.18%
2022/12/14	0	0.00	2	67.50	67.40	-2	5,117	-0.04%
2022/12/13	2.1	66.80	0	0.00	66.80	2.1	5,123	0.04%
2022/12/12	0	0.00	3	67.20	67.60	-3	5,134	-0.06%
2022/12/07	1	67.10	2	67.70	67.40	-1	5,252	-0.02%
2022/12/06	2	67.05	1	67.70	66.80	1	5,201	0.02%
2022/12/05	0.3	67.70	0	0.00	67.40	0.3	5,176	0.01%
2022/12/01	33.1	67.37	0	67.40	67.00	33	5,177	0.64%
2022/11/30	0	0.00	5	67.80	68.00	-5	5,150	-0.10%
2022/11/25	0	67.10	0	67.00	66.70	0	5,034	0.00%
2022/11/24	0.1	66.70	1	66.30	66.50	-0.9	5,061	-0.02%
2022/11/23	0	0.00	1	65.90	65.60	-1	5,035	-0.02%
2022/11/22	1	65.70	0	0.00	65.70	1	5,001	0.02%
2022/11/21	6	65.53	0	0.00	65.50	6	4,959	0.12%
2022/11/18	0	0.00	0.1	65.90	66.20	-0.1	4,928	0.00%
2022/11/17	4.2	65.26	0	0.00	65.20	4.2	4,945	0.08%
2022/11/16	4.2	66.91	0	0.00	66.20	4.2	4,809	0.09%
2022/11/15	5.1	68.10	0	0.00	68.00	5.1	4,655	0.11%
2022/11/09	0.1	69.20	0	0.00	69.10	0.1	4,479	0.00%
2022/11/07	0	68.50	0	0.00	68.00	0	4,445	0.00%
2022/11/04	0	0.00	0.1	68.50	69.30	-0.1	4,454	0.00%
2022/11/01	0	71.00	0	0.00	71.00	0	4,383	0.00%
2022/10/28	0	70.30	0	0.00	70.10	0	4,370	0.00%
2022/10/20	0	0.00	1.1	69.49	69.50	-1.1	4,420	-0.02%
2022/10/14	1.1	68.59	0	0.00	68.20	1.1	4,418	0.02%
2022/10/13	0.1	69.60	0.2	69.59	69.60	-0.1	4,551	0.00%
2022/10/11	1	68.70	0	0.00	68.70	1	4,727	0.02%
2022/10/07	0.1	68.10	0	0.00	68.30	0.1	4,827	0.00%
2022/10/04	1	69.60	2.1	69.92	70.10	-1.1	5,109	-0.02%
2022/10/03	4.1	69.93	0	0.00	69.50	4.1	5,160	0.08%
2022/09/28	0	0.00	0.1	72.30	72.30	-0.1	5,456	0.00%
2022/09/26	0.1	71.20	0.2	70.10	71.00	-0.1	5,542	0.00%
2022/09/23	0.1	70.40	1	71.10	70.30	-1	5,572	-0.02%
2022/09/22	0.1	71.40	0	0.00	70.70	0.1	5,564	0.00%
2022/09/19	0.1	72.20	0	0.00	72.70	0.1	5,588	0.00%
2022/09/16	0	72.60	0	0.00	73.20	0	5,576	0.00%
2022/09/13	1	74.00	0	0.00	73.90	1	5,519	0.02%
2022/09/12	0.1	73.80	0	0.00	73.60	0.1	5,530	0.00%
2022/09/02	0	0.00	1	73.90	73.30	-1	5,665	-0.02%
2022/09/01	2.2	73.05	0	0.00	73.50	2.2	5,673	0.04%
2022/08/25	0.1	75.00	0	0.00	75.00	0.1	5,636	0.00%
2022/08/19	1.2	74.34	0	0.00	74.20	1.2	6,124	0.02%
2022/08/17	1.1	74.55	1	76.10	75.50	0.1	6,260	0.00%
2022/08/16	2	75.65	0	0.00	75.40	2	6,318	0.03%
2022/08/15	0	0.00	1	78.00	77.90	-1	6,265	-0.02%
2022/08/10	0	0.00	1	77.90	77.30	-1	6,495	-0.02%
2022/08/05	0.2	75.70	0	0.00	75.60	0.2	6,628	0.00%
2022/08/04	0.1	75.10	0	0.00	75.60	0.1	6,700	0.00%
2022/08/02	0	0.00	1	75.00	75.20	-1	6,800	-0.01%
2022/07/29	1.6	75.80	0	0.00	75.50	1.6	6,839	0.02%
2022/07/27	0	0.00	1	75.90	76.20	-1	6,974	-0.01%
2022/07/25	1	74.50	0	0.00	74.50	1	7,006	0.01%
2022/07/22	0.1	73.50	0	0.00	74.00	0.1	7,075	0.00%
2022/07/21	0	0.00	0.1	74.30	74.20	-0.1	7,174	0.00%
2022/07/20	2.4	73.84	3	74.00	74.10	-0.6	7,326	-0.01%
2022/07/19	2	75.15	3	76.30	74.90	-1	7,238	-0.01%
2022/07/18	15.1	76.67	0.2	76.80	76.30	14.8	7,169	0.21%
2022/07/14	3.5	77.59	2	77.80	78.30	1.5	7,014	0.02%
2022/07/13	0	0.00	1	83.20	83.00	-1	6,900	-0.01%
2022/07/12	2.1	81.86	7	82.96	83.20	-4.9	6,911	-0.07%
2022/07/11	0.2	83.20	3	83.37	83.30	-2.8	6,908	-0.04%
2022/07/08	1	84.00	3	84.87	84.80	-2	6,847	-0.03%
2022/07/06	0.1	87.00	1	86.80	86.70	-1	6,676	-0.01%
2022/07/05	0	0.00	4.1	88.46	87.00	-4.1	6,530	-0.06%
2022/07/01	0	0.00	0.1	84.70	85.50	-0.1	6,493	0.00%
2022/06/27	0	0.00	1	84.20	84.00	-1	6,434	-0.02%
2022/06/24	0	0.00	12	84.29	84.70	-12	6,419	-0.19%
2022/06/23	2	83.20	2	83.00	83.30	0	6,382	0.00%
2022/06/21	0	0.00	1.1	82.37	82.50	-1.1	6,395	-0.02%
2022/06/15	0.1	81.40	1	81.80	81.60	-0.9	6,470	-0.01%
2022/06/10	0.2	80.70	0	0.00	80.70	0.2	6,657	0.00%
2022/06/09	0	0.00	1	81.00	81.20	-1	6,703	-0.01%
2022/06/07	0	0.00	1	81.10	81.00	-1	6,715	-0.01%
2022/06/01	0	0.00	6	81.12	81.50	-6	6,935	-0.09%
2022/05/31	7	79.40	2	79.70	79.70	5	6,923	0.07%
2022/05/30	0.1	79.55	0	0.00	80.70	0.1	6,705	0.00%
2022/05/27	2	80.55	1	80.70	80.70	1	6,658	0.02%
2022/05/25	0	0.00	0	81.30	82.20	0	6,878	0.00%
2022/05/23	1	81.00	1	81.80	81.40	0	6,820	0.00%
2022/05/17	5	82.30	0	0.00	82.00	5	6,689	0.07%
2022/05/13	0	0.00	44	82.20	82.20	-44	6,580	-0.67%
2022/05/11	0	0.00	4	82.00	82.10	-4	6,431	-0.06%
2022/05/10	0	0.00	17	81.10	81.80	-17	6,370	-0.27%
2022/05/09	0	0.00	1	79.10	79.40	-1	6,250	-0.02%
2022/05/05	0	0.00	1	80.10	80.00	-1	6,182	-0.02%
2022/05/04	2	78.85	4	79.45	79.40	-2	6,100	-0.03%
2022/05/03	3	81.10	7	80.37	81.00	-4	6,001	-0.07%
2022/04/29	0	0.00	3	82.50	82.80	-3	5,906	-0.05%
2022/04/28	1	81.00	0	0.00	82.00	1	5,821	0.02%
2022/04/27	2	81.65	9	81.63	81.40	-7	5,747	-0.12%
2022/04/26	0	0.00	6	79.77	80.50	-6	5,603	-0.11%
2022/04/25	3	77.80	3	78.07	78.30	0	5,412	0.00%
2022/04/22	1	76.30	2.4	77.34	77.70	-1.4	5,309	-0.03%
2022/04/20	1	77.00	0.1	76.40	77.80	0.9	5,232	0.02%
2022/04/19	0	76.50	6	76.50	76.10	-6	5,126	-0.12%
2022/04/18	2.5	76.51	4	76.48	76.90	-1.5	5,078	-0.03%
2022/04/15	1	75.50	83	75.34	75.50	-82	4,943	-1.66%
2022/04/14	0	0.00	29	74.50	74.10	-29	4,838	-0.60%
2022/04/12	0	0.00	1	75.00	75.00	-1	4,766	-0.02%
2022/04/07	0	0.00	12	74.24	73.90	-12	4,595	-0.26%
2022/04/06	0	0.00	2	73.50	73.90	-2	4,527	-0.04%
2022/03/31	0	0.00	5	74.10	73.50	-5	4,467	-0.11%
2022/03/30	0	0.00	2	73.50	73.70	-2	4,435	-0.05%
2022/03/25	0.1	73.30	0	0.00	73.50	0.1	4,396	0.00%
2022/03/21	0	0.00	3	73.40	73.00	-3	4,304	-0.07%
2022/03/18	2	72.95	2.1	72.90	72.80	-0.1	4,312	0.00%
2022/03/17	1	73.60	0	0.00	73.50	1	4,141	0.02%
2022/03/16	1.1	73.71	1	75.00	75.00	0.1	4,029	0.00%
2022/03/15	0	0.00	5	73.38	74.00	-5	3,922	-0.13%
2022/03/14	0	0.00	1	72.80	73.20	-1	3,861	-0.03%
2022/03/11	0	0.00	1	72.80	73.20	-1	3,830	-0.03%
2022/03/10	2	72.90	2	73.30	73.30	0	3,806	0.00%
2022/03/09	0	0.00	1	73.00	73.30	-1	3,764	-0.03%
2022/03/08	2	71.00	15.9	71.94	73.00	-13.9	3,709	-0.37%
2022/03/07	5	71.44	5	72.22	71.90	0	3,639	0.00%
2022/03/04	2	72.40	7.2	72.98	73.20	-5.2	3,719	-0.14%
2022/03/03	0.1	72.00	1.1	72.50	72.80	-1	3,663	-0.03%
2022/03/02	1	71.90	55	71.61	71.90	-54	3,592	-1.50%
2022/03/01	4	70.47	6	70.53	70.20	-2	3,501	-0.06%
2022/02/25	0	0.00	5	69.76	69.30	-5	3,322	-0.15%
2022/02/24	0.1	70.00	10	69.88	70.00	-9.9	3,131	-0.32%
2022/02/23	1	69.70	7	69.59	70.00	-6	3,038	-0.20%
2022/02/22	0	0.00	1	68.60	69.10	-1	2,987	-0.03%
2022/02/21	5	68.70	51.4	68.70	68.90	-46.4	2,967	-1.56%
2022/02/18	3	68.47	1.2	68.57	68.60	1.8	2,965	0.06%
2022/02/17	0	0.00	5	67.96	68.40	-5	2,970	-0.17%
2022/02/16	2	67.20	1	67.20	67.50	1	2,894	0.03%
2022/02/14	0	0.00	10	66.90	66.90	-10	2,955	-0.34%
2022/02/11	0	0.00	3.2	66.54	66.70	-3.2	2,968	-0.11%
2022/02/10	1	66.30	7	66.30	66.50	-6	2,978	-0.20%
2022/02/09	0	0.00	1	65.61	66.00	-1	2,994	-0.03%
2022/01/26	0	0.00	24	64.92	65.00	-24	2,947	-0.81%
2022/01/24	0	0.00	0.6	64.60	64.90	-0.6	2,922	-0.02%
2022/01/21	0	0.00	2	64.70	65.00	-2	2,974	-0.07%
2022/01/20	0	0.00	6.3	64.99	65.00	-6.3	2,952	-0.21%
2022/01/19	3	64.70	8	64.40	64.90	-5	2,946	-0.17%
2022/01/18	0	0.00	2	64.60	64.40	-2	2,938	-0.07%
2022/01/14	0	64.50	0	0.00	64.30	0	2,941	0.00%
2022/01/13	0	0.00	1	64.50	64.60	-1	2,968	-0.03%
2022/01/12	1	64.10	0	0.00	64.20	1	2,979	0.03%
2022/01/10	0	0.00	11	64.22	64.40	-11	3,000	-0.37%
2022/01/06	1.2	63.67	0	0.00	64.00	1.2	2,994	0.04%
2022/01/05	0	63.80	0	0.00	63.80	0	3,004	0.00%
2022/01/04	0	0.00	2	63.80	63.90	-2	3,030	-0.07%
2022/01/03	0	0.00	2.8	64.21	64.10	-2.8	3,017	-0.09%
2021/12/30	1.5	64.35	1	64.60	64.60	0.5	3,049	0.02%
2021/12/29	0	0.00	4.4	64.42	64.60	-4.4	3,079	-0.14%
2021/12/28	1	64.30	6	64.23	64.30	-5	3,057	-0.16%
2021/12/24	8	63.80	0	0.00	63.90	8	3,053	0.26%
2021/12/21	0	0.00	1	63.80	63.80	-1	3,075	-0.03%
2021/12/16	0	63.10	0	0.00	63.30	0	3,053	0.00%
2021/12/14	0	0.00	1	62.50	62.90	-1	3,143	-0.03%
2021/12/13	0	0.00	10	62.60	62.50	-10	3,147	-0.32%
2021/12/08	1	62.90	0	0.00	62.90	1	3,142	0.03%
2021/12/06	3	62.70	1	62.60	62.60	2	3,143	0.06%
2021/12/02	1	62.90	0	0.00	63.40	1	3,159	0.03%
2021/12/01	0	0.00	60	62.90	62.90	-60	3,151	-1.90%
2021/11/29	0.2	62.60	0	0.00	62.50	0.2	2,999	0.01%
2021/11/23	0	0.00	10	63.35	63.80	-10	3,129	-0.32%
2021/11/22	0	0.00	1	64.30	63.40	-1	3,127	-0.03%
2021/11/19	0	0.00	4	64.00	64.10	-4	3,146	-0.13%
2021/11/18	0	0.00	10	64.53	65.00	-10	3,169	-0.32%
2021/11/16	0	0.00	5	64.10	64.30	-5	3,193	-0.16%
2021/11/15	0.2	63.70	6	63.97	63.80	-5.8	3,242	-0.18%
2021/11/11	0	0.00	3	63.97	64.20	-3	3,292	-0.09%
2021/11/10	2	63.15	1	63.40	63.40	1	3,266	0.03%
2021/11/05	0	0.00	7	61.97	62.00	-7	3,167	-0.22%
2021/11/04	0	0.00	3	61.80	61.70	-3	3,122	-0.10%
2021/11/03	1	61.30	0	0.00	61.60	1	3,119	0.03%
2021/11/01	0.1	61.50	0	0.00	61.50	0.1	3,136	0.00%
2021/10/28	0	0.00	1	61.40	61.60	-1	3,136	-0.03%
2021/10/25	0	0.00	8	61.50	61.60	-8	3,170	-0.25%
2021/10/19	0	0.00	1	61.60	61.20	-1	3,495	-0.03%
2021/10/12	0	0.00	13	61.10	61.60	-13	3,785	-0.34%
2021/10/07	0	0.00	1	61.60	61.70	-1	3,817	-0.03%
2021/10/06	0	0.00	3	61.60	61.50	-3	3,809	-0.08%
2021/10/05	0	0.00	0.1	61.20	61.30	-0.1	3,765	0.00%
2021/10/04	0	0.00	1	61.00	61.20	-1	3,774	-0.03%
2021/09/27	0.1	61.20	2	61.30	61.30	-2	3,675	-0.05%
2021/09/24	1	61.20	0	0.00	61.30	1	3,656	0.03%
2021/09/23	1	60.80	0	0.00	61.10	1	3,644	0.03%
2021/09/22	0	0.00	1	60.50	60.80	-1	3,624	-0.03%
2021/09/17	2	60.60	1	61.20	60.60	1	3,572	0.03%
2021/09/16	0	61.00	0	0.00	60.90	0	3,479	0.00%
2021/09/13	1	60.70	0	0.00	60.90	1	3,469	0.03%
2021/09/08	10	60.60	1	60.50	60.90	9	3,464	0.26%
2021/09/03	5	60.44	0	0.00	60.60	5	3,446	0.15%
2021/09/02	2	60.50	0	0.00	60.60	2	3,417	0.06%
2021/09/01	2	60.75	0	0.00	60.70	2	3,388	0.06%
2021/08/31	7	61.00	0	0.00	61.60	7	3,344	0.21%
2021/08/27	0	61.20	1	61.20	61.20	-1	3,254	-0.03%
2021/08/26	1	60.80	16	61.00	61.10	-15	3,242	-0.46%
2021/08/25	1	60.61	0	0.00	60.80	1	3,229	0.03%
2021/08/24	1	60.40	0	0.00	60.90	1	3,196	0.03%
2021/08/23	1	60.20	0	0.00	60.40	1	3,208	0.03%
2021/08/20	9	60.20	0	0.00	60.40	9	3,220	0.28%
2021/08/19	10	60.44	0	0.00	60.70	10	3,375	0.30%
2021/08/18	4	60.65	1	61.10	61.20	3	3,293	0.09%
2021/08/17	1	60.60	0	0.00	61.10	1	3,244	0.03%
2021/08/16	2	61.00	5	61.00	61.10	-3	3,185	-0.09%
2021/08/13	0.2	61.20	0	0.00	61.40	0.2	3,160	0.01%
2021/08/11	2	61.00	2	61.35	61.50	0	3,210	0.00%
2021/08/10	9	60.87	0	0.00	61.20	9	3,237	0.28%
2021/08/09	3	60.90	0	0.00	60.90	3	3,322	0.09%
2021/08/06	1.2	60.94	0	0.00	60.90	1.2	3,363	0.04%
2021/08/05	3	60.70	0	0.00	61.30	3	3,425	0.09%
2021/08/04	1	61.00	0	0.00	61.20	1	3,533	0.03%
2021/08/03	47	60.88	0	0.00	61.40	47	3,584	1.31%
2021/08/02	5	60.80	0	0.00	61.50	5	3,574	0.14%
2021/07/30	1	60.60	0	0.00	60.60	1	3,565	0.03%
2021/07/29	0	60.80	0	0.00	60.60	0	3,568	0.00%
2021/07/28	4	60.55	0	0.00	60.50	4	3,535	0.11%
2021/07/27	17	60.49	0	0.00	60.70	17	3,562	0.48%
2021/07/26	3.2	61.16	0	0.00	61.10	3.2	3,521	0.09%
2021/07/23	6	61.30	1	61.70	61.60	5	3,509	0.14%
2021/07/22	5	65.16	0	0.00	65.10	5	3,339	0.15%
2021/07/19	0	0.00	1	65.10	65.40	-1	3,128	-0.03%
2021/07/12	1	65.20	0	0.00	65.10	1	3,103	0.03%
2021/07/06	1	65.10	0	0.00	65.00	1	3,152	0.03%
2021/07/05	0	0.00	2	65.00	65.30	-2	3,179	-0.06%
2021/06/28	1	65.10	1	65.30	65.10	0	3,410	0.00%
2021/06/23	0	0.00	3	65.50	65.20	-3	3,522	-0.09%
2021/06/16	0	0.00	1	65.90	65.90	-1	3,750	-0.03%
2021/06/15	1	65.40	3	65.60	65.50	-2	3,780	-0.05%
2021/06/10	0	0.00	1	65.40	65.60	-1	3,860	-0.03%
2021/06/09	0	0.00	2	65.60	65.60	-2	3,871	-0.05%
2021/06/07	1	65.60	0	0.00	65.60	1	3,955	0.03%
2021/06/04	3	65.50	0	0.00	65.50	3	4,003	0.07%
2021/06/02	0.1	64.70	1	64.60	65.00	-0.9	4,082	-0.02%
2021/06/01	0	0.00	11	64.47	64.60	-11	4,109	-0.27%
2021/05/28	0	0.00	1	64.30	64.50	-1	4,207	-0.02%
2021/05/27	1.1	63.53	0	0.00	64.30	1.1	4,232	0.03%
2021/05/26	1	64.30	0	0.00	64.30	1	4,218	0.02%
2021/05/24	1	64.00	0	0.00	64.20	1	4,314	0.02%
2021/05/21	0	0.00	2	64.80	64.60	-2	4,368	-0.05%
2021/05/20	10	64.30	36	64.20	64.20	-26	4,396	-0.59%
2021/05/18	3	63.67	35	64.39	64.20	-32	4,394	-0.73%
2021/05/17	1	63.50	52	63.52	64.20	-51	4,429	-1.15%
2021/05/14	1	63.10	0	0.00	64.90	1	4,359	0.02%
2021/05/13	4	63.28	1	63.00	63.30	3	4,324	0.07%
2021/05/12	7	63.47	2	65.80	64.00	5	4,294	0.12%
2021/05/11	3	65.97	7	66.04	65.90	-4	4,176	-0.10%
2021/05/10	1	65.80	3	65.90	66.00	-2	4,126	-0.05%
2021/05/07	1	65.80	1	65.50	65.60	0	4,191	0.00%
2021/05/04	0	0.00	18	63.90	63.90	-18	4,271	-0.42%
2021/05/03	6	64.35	0	0.00	64.40	6	4,237	0.14%
2021/04/29	5	65.00	6	65.03	65.10	-1	4,244	-0.02%
2021/04/28	18	65.23	5	65.22	65.10	13	4,219	0.31%
2021/04/27	0	0.00	2.2	66.39	65.80	-2.2	4,252	-0.05%
2021/04/26	0.1	66.23	0	0.00	66.40	0.1	4,232	0.00%
2021/04/23	0	0.00	1	66.20	66.60	-1	4,234	-0.02%
2021/04/22	1	66.30	0	0.00	66.60	1	4,280	0.02%
2021/04/21	0	0.00	2	66.50	66.70	-2	4,279	-0.05%
2021/04/20	0	0.00	2	66.30	66.60	-2	4,321	-0.05%
2021/04/19	0	65.60	36	65.70	65.90	-36	4,337	-0.83%
2021/04/16	1	65.60	0	0.00	65.80	1	4,335	0.02%
2021/04/15	0.2	65.60	1	65.50	65.60	-0.8	4,373	-0.02%
2021/04/14	1	65.20	0	0.00	65.30	1	4,365	0.02%
2021/04/12	0	65.20	0	0.00	65.30	0	4,363	0.00%
2021/04/09	1	65.00	3	65.17	65.20	-2	4,376	-0.05%
2021/04/08	26	65.13	0	0.00	64.80	26	4,378	0.59%
2021/04/07	2	64.85	1.5	65.13	65.50	0.5	4,351	0.01%
2021/04/06	3	64.87	1	65.20	65.20	2	4,313	0.05%
2021/04/01	1	64.10	1	64.00	64.10	0	4,262	0.00%
2021/03/31	17	64.09	5	64.06	64.10	12	4,236	0.28%
2021/03/29	1	63.40	2	63.35	63.40	-1	4,159	-0.02%
2021/03/26	4	63.00	14	63.30	63.10	-10	4,145	-0.24%
2021/03/25	0	0.00	1	63.10	63.20	-1	4,133	-0.02%
2021/03/24	0	0.00	5	63.30	63.10	-5	4,166	-0.12%
2021/03/23	16	62.54	2	62.60	62.70	14	4,147	0.34%
2021/03/22	7	63.03	1.1	62.88	62.90	5.9	4,123	0.14%
2021/03/19	4	63.00	0	0.00	63.70	4	4,091	0.10%
2021/03/18	6	63.20	1	63.30	63.30	5	3,984	0.13%
2021/03/17	3	62.70	6	63.02	63.00	-3	3,968	-0.08%
2021/03/16	3	62.90	5	62.90	63.00	-2	3,944	-0.05%
2021/03/15	2	62.60	5	62.60	62.60	-3	3,941	-0.08%
2021/03/12	1	62.70	6	63.15	62.90	-5	3,949	-0.13%
2021/03/11	1	63.10	0	0.00	63.10	1	3,930	0.03%
2021/03/10	3	63.10	10	63.14	63.30	-7	3,903	-0.18%
2021/03/09	0	0.00	2	62.70	62.90	-2	3,871	-0.05%
2021/03/08	0	62.40	0	0.00	62.10	0	3,868	0.00%
2021/03/05	0	0.00	2	62.50	62.60	-2	3,864	-0.05%
2021/03/04	5.1	62.12	1	62.30	62.00	4.1	4,049	0.10%
2021/03/03	2.1	62.27	2	62.35	62.40	0.1	3,996	0.00%
2021/03/02	0	0.00	6	62.00	62.00	-6	3,963	-0.15%
2021/02/26	7.5	61.31	1	61.90	61.80	6.5	3,912	0.17%
2021/02/25	4	60.83	3	61.13	61.50	1	3,729	0.03%
2021/02/24	4	60.60	3	60.60	60.80	1	3,699	0.03%
2021/02/23	3	60.10	0	0.00	60.20	3	3,684	0.08%
2021/02/22	0.1	60.30	0	0.00	60.00	0.1	3,657	0.00%
2021/02/17	1	60.01	0	0.00	60.30	1	3,687	0.03%
2021/02/05	5	60.00	0	0.00	60.20	5	3,619	0.14%
2021/02/04	0	60.20	0	0.00	60.00	0	3,611	0.00%
2021/02/03	6	59.97	0	60.20	59.90	6	3,617	0.17%
2021/02/02	1	60.00	1	60.20	60.10	0	3,594	0.00%
2021/02/01	1	60.11	1	60.50	60.00	0	3,569	0.00%
2021/01/29	38	60.09	0	0.00	60.00	38	3,555	1.07%
2021/01/28	5.1	60.18	0	0.00	60.20	5.1	3,470	0.15%
2021/01/27	1	60.41	0	0.00	60.30	1	3,429	0.03%
2021/01/26	4	60.60	0	0.00	60.60	4	3,395	0.12%
2021/01/25	0	60.90	0.1	61.17	60.80	-0.1	3,364	0.00%
2021/01/22	22	60.40	3	60.60	60.40	19	3,379	0.56%
2021/01/21	0	0.00	1.1	60.81	60.40	-1.1	3,329	-0.03%
2021/01/20	59	61.04	2	60.80	60.30	57	3,319	1.72%
2021/01/19	7	61.19	0	0.00	61.00	7	3,244	0.22%
2021/01/18	0	0.00	1	61.30	61.30	-1	3,219	-0.03%
2021/01/15	17.1	61.84	0	0.00	61.30	17.1	3,208	0.53%
2021/01/14	3	62.57	1	62.90	62.20	2	3,185	0.06%
2021/01/13	18	62.20	4	62.38	62.80	14	3,164	0.44%
2021/01/12	0	62.00	0	0.00	62.00	0	3,107	0.00%
2021/01/11	1	61.90	1	61.90	62.00	0	3,063	0.00%
2021/01/07	0.1	61.40	1	61.40	61.40	-1	3,027	-0.03%
2021/01/06	1	61.10	0	0.00	61.30	1	3,039	0.03%
2020/12/31	1	61.50	2	61.70	61.20	-1	3,001	-0.03%
2020/12/30	0	0.00	2	61.50	61.90	-2	2,982	-0.07%
2020/12/29	0	0.00	2	61.35	61.40	-2	2,965	-0.07%
2020/12/25	1	60.80	0	0.00	60.80	1	2,972	0.03%
2020/12/24	5	60.88	0	0.00	60.70	5	2,977	0.17%
2020/12/23	0	0.00	3	61.20	61.20	-3	2,951	-0.10%
2020/12/22	0	0.00	1	61.20	61.10	-1	2,951	-0.03%
2020/12/21	0	0.00	1	61.40	61.50	-1	3,020	-0.03%
2020/12/18	3	60.77	2	61.40	60.60	1	3,016	0.03%
2020/12/17	0	0.00	2.5	61.38	61.40	-2.5	2,983	-0.08%
2020/12/16	0	0.00	10	61.50	61.30	-10	2,988	-0.33%
2020/12/14	4	60.85	2	61.20	60.70	2	2,999	0.07%
2020/12/11	10	60.94	2	61.20	60.90	8	2,978	0.27%
2020/12/10	1	61.20	4.1	61.25	61.00	-3.1	2,956	-0.10%
2020/12/09	0	0.00	6.2	61.27	61.00	-6.2	2,941	-0.21%
2020/12/08	3	60.83	0	0.00	60.80	3	2,925	0.10%
2020/12/07	12	60.89	5	60.86	61.30	7	2,937	0.24%
2020/12/04	3.2	60.81	6	60.75	60.80	-2.8	2,930	-0.09%
2020/12/03	5.1	60.60	0	0.00	60.50	5.1	2,979	0.17%
2020/12/02	17	60.78	0	0.00	60.70	17	3,011	0.56%
2020/12/01	32	61.30	3.2	61.59	61.20	28.8	2,993	0.96%
2020/11/30	1	61.10	5.7	61.76	62.00	-4.7	2,971	-0.16%
2020/11/27	18	61.10	3.6	61.18	61.20	14.4	2,784	0.52%
2020/11/25	1	60.70	0.4	61.10	61.00	0.6	2,835	0.02%
2020/11/24	3.2	60.89	0	0.00	60.70	3.2	2,831	0.11%
2020/11/23	1	60.80	0	0.00	61.20	1	2,852	0.04%
2020/11/20	3	60.63	0	0.00	60.80	3	2,822	0.11%
2020/11/19	3	61.03	1	61.50	60.90	2	2,814	0.07%
2020/11/18	4	61.08	1	61.10	61.10	3	2,778	0.11%
2020/11/17	4	60.93	0.3	61.40	61.00	3.7	2,761	0.13%
2020/11/16	15	61.03	0.9	61.52	61.40	14.1	2,740	0.51%
2020/11/13	0	0.00	0.3	61.43	61.00	-0.3	2,704	-0.01%
2020/11/12	11	61.12	5.2	61.30	61.00	5.8	2,702	0.21%
2020/11/11	3	61.03	0.3	61.30	61.30	2.7	2,704	0.10%
2020/11/10	0	0.00	1	61.10	61.00	-1	2,696	-0.04%
2020/11/09	6	60.87	0	0.00	60.90	6	2,708	0.22%
2020/11/04	3	60.20	0	0.00	60.20	3	2,694	0.11%
2020/11/03	4	60.25	0	0.00	60.60	4	2,712	0.15%
2020/10/30	2	60.00	0	0.00	60.00	2	2,720	0.07%
2020/10/28	10	60.30	0	0.00	60.20	10	2,713	0.37%
2020/10/27	0	0.00	1	60.40	60.60	-1	2,729	-0.04%
2020/10/26	0	0.00	1	60.20	60.30	-1	2,759	-0.04%
2020/10/19	1	60.40	0	0.00	60.00	1	2,899	0.03%
2020/10/12	1	61.00	0	0.00	61.10	1	2,928	0.03%
2020/10/07	2	61.50	0	0.00	61.50	2	3,107	0.06%
2020/09/30	1	61.00	0	0.00	61.00	1	3,243	0.03%
2020/09/25	1.1	60.27	2	60.20	60.70	-0.9	3,389	-0.03%
2020/09/24	2	59.95	1	60.00	60.00	1	3,437	0.03%
2020/09/23	0	0.00	7	60.80	60.90	-7	3,435	-0.20%
2020/09/22	0.1	61.60	0	0.00	61.10	0.1	3,480	0.00%
2020/09/21	2	61.80	0	0.00	62.00	2	3,511	0.06%
2020/09/14	0	0.00	3	62.70	62.70	-3	3,546	-0.08%
2020/09/11	4	62.80	0	0.00	63.00	4	3,569	0.11%
2020/09/10	1	62.30	0	0.00	62.70	1	3,557	0.03%
2020/09/09	1	61.60	0	0.00	62.10	1	3,562	0.03%
2020/09/08	0	0.00	5	62.40	62.20	-5	3,593	-0.14%
2020/09/07	9	61.90	6	61.77	61.60	3	3,558	0.08%
2020/09/03	3	60.90	6	61.30	60.80	-3	3,551	-0.08%
2020/09/02	7	61.00	3	61.30	61.00	4	3,555	0.11%
2020/09/01	1	61.40	1	61.70	61.30	0	3,524	0.00%
2020/08/31	10	61.86	0	0.00	61.30	10	3,503	0.29%
2020/08/26	2	61.80	0	0.00	61.80	2	3,447	0.06%
2020/08/25	1	61.90	0	0.00	61.80	1	3,456	0.03%
2020/08/20	4	61.90	11	62.09	61.90	-7	3,534	-0.20%
2020/08/19	0	0.00	16	62.97	62.80	-16	3,512	-0.46%
2020/08/18	52	62.80	0	0.00	62.90	52	3,496	1.49%
2020/08/17	2	62.75	1	63.00	63.10	1	3,507	0.03%
2020/08/14	1	62.70	11	62.68	62.60	-10	3,521	-0.28%
2020/08/13	3	62.80	1	63.60	63.20	2	3,521	0.06%
2020/08/12	1	62.00	1	61.90	62.30	0	3,510	0.00%
2020/08/11	7	61.99	4	62.10	62.00	3	3,505	0.09%
2020/08/10	0	0.00	2	62.30	62.10	-2	3,488	-0.06%
2020/08/07	2.1	62.16	0	0.00	62.00	2.1	3,494	0.06%
2020/08/06	16	62.74	0	0.00	62.50	16	3,466	0.46%
2020/08/04	0	0.00	1	63.00	62.60	-1	3,460	-0.03%
2020/08/03	1	62.30	0	0.00	62.20	1	3,460	0.03%
2020/07/31	1	63.10	0	0.00	63.10	1	3,439	0.03%
2020/07/29	13	61.99	0	0.00	61.90	13	3,423	0.38%
2020/07/28	5	61.98	0	0.00	61.60	5	3,430	0.15%
2020/07/27	10	63.22	5	63.80	62.60	5	3,415	0.15%
2020/07/23	1	63.90	0	0.00	63.70	1	3,402	0.03%
2020/07/21	53	64.48	0	0.00	64.00	53	3,387	1.56%
2020/07/20	11	64.70	5	64.80	64.90	6	3,339	0.18%
2020/07/17	3	65.30	5	65.56	65.10	-2	3,341	-0.06%
2020/07/16	22	65.70	0	0.00	65.30	22	3,363	0.65%
2020/07/15	11	65.46	3	66.00	66.00	8	3,360	0.24%
2020/07/14	5	65.82	3	66.00	66.20	2	3,270	0.06%
2020/07/13	1	69.40	1	69.00	69.00	0	3,223	0.00%
2020/07/10	1	68.70	0	0.00	68.60	1	3,117	0.03%
2020/07/08	7	69.46	0	0.00	69.20	7	3,100	0.23%
2020/07/07	7	70.00	0	0.00	69.70	7	3,061	0.23%
2020/07/06	0	0.00	17	69.99	70.30	-17	3,017	-0.56%
2020/07/03	5	69.70	22	70.18	69.40	-17	3,011	-0.56%
2020/07/02	13.1	69.38	2	70.00	70.60	11.1	2,997	0.37%
2020/07/01	20	69.50	5	69.12	69.20	15	2,966	0.51%
2020/06/24	0	0.00	96	66.90	67.00	-96	2,918	-3.29%
2020/06/22	6	66.43	1	66.60	66.60	5	2,948	0.17%
2020/06/19	3	66.77	0	0.00	66.40	3	2,983	0.10%
2020/06/18	14	66.81	0	0.00	66.70	14	2,977	0.47%
2020/06/17	9	67.80	7	67.30	67.60	2	3,013	0.07%
2020/06/16	0	0.00	4	67.90	67.80	-4	3,119	-0.13%
2020/06/15	3	67.40	0	0.00	67.30	3	3,216	0.09%
2020/06/12	0	0.00	1	67.30	68.00	-1	3,261	-0.03%
2020/06/11	5	68.50	0	0.00	68.00	5	3,383	0.15%
2020/06/10	4	68.10	0.5	68.50	68.50	3.5	3,447	0.10%
2020/06/09	6	67.65	0	0.00	67.90	6	3,616	0.17%
2020/06/08	0	0.00	5	67.14	67.20	-5	3,690	-0.14%
2020/06/05	4	66.90	0	0.00	66.70	4	3,710	0.11%
2020/06/04	1	66.90	4	67.00	66.70	-3	3,768	-0.08%
2020/06/03	0	0.00	2	66.70	67.00	-2	3,785	-0.05%
2020/06/02	1	65.50	3	65.90	65.50	-2	3,805	-0.05%
2020/06/01	4	65.45	0	0.00	65.10	4	3,839	0.10%
2020/05/29	1	65.00	1	65.00	64.70	0	3,868	0.00%
2020/05/22	3	65.50	0	0.00	65.20	3	4,094	0.07%
2020/05/19	11	66.00	1	67.00	66.00	10	4,228	0.24%
2020/05/12	10	66.70	0	0.00	66.70	10	4,320	0.23%
2020/05/11	1	67.60	0	0.00	67.40	1	4,355	0.02%
2020/05/08	1	66.80	0	0.00	67.00	1	4,362	0.02%
2020/05/04	4	65.40	0	0.00	66.70	4	4,518	0.09%
2020/04/29	0	0.00	5	66.40	66.40	-5	4,557	-0.11%
2020/04/28	0	0.00	1	66.60	65.80	-1	4,598	-0.02%
2020/04/27	0	0.00	1	66.00	66.20	-1	4,687	-0.02%
2020/04/24	0	0.00	3	64.90	65.50	-3	4,684	-0.06%
2020/04/23	1	65.30	0	0.00	64.50	1	4,714	0.02%
2020/04/21	0	0.00	1	65.10	64.80	-1	4,804	-0.02%
2020/04/20	0	0.00	1	65.80	65.80	-1	4,820	-0.02%
2020/04/17	1	65.60	1	66.40	65.90	0	4,851	0.00%
2020/04/15	0	0.00	1	65.70	66.10	-1	4,921	-0.02%
2020/04/13	0	0.00	1	64.00	64.50	-1	4,920	-0.02%
2020/04/10	1	64.10	0	0.00	64.10	1	4,931	0.02%
2020/04/08	0	0.00	6	64.58	64.60	-6	4,908	-0.12%
2020/04/07	1	63.00	1	63.30	64.50	0	4,872	0.00%
2020/04/06	0	0.00	11	62.55	63.20	-11	4,855	-0.23%
2020/04/01	39	62.30	0	0.00	62.00	39	4,801	0.81%
2020/03/31	1	63.00	32	63.29	63.30	-31	4,770	-0.65%
2020/03/30	33	62.77	0	0.00	62.50	33	4,718	0.70%
2020/03/27	3	64.43	3	64.90	64.90	0	4,683	0.00%
2020/03/26	1	64.60	15	64.27	64.30	-14	4,650	-0.30%
2020/03/24	33	61.05	35	60.99	61.40	-2	4,595	-0.04%
2020/03/23	1	60.60	1	61.00	59.70	0	4,559	0.00%
2020/03/20	15	61.86	1	62.90	62.00	14	4,549	0.31%
2020/03/19	0	0.00	30	61.81	62.40	-30	4,478	-0.67%
2020/03/18	1	61.50	2	62.80	63.00	-1	4,362	-0.02%
2020/03/17	11	61.40	87	61.80	62.70	-76	4,270	-1.78%
2020/03/16	2.1	61.97	16	61.64	60.90	-13.9	4,112	-0.34%
2020/03/13	5	59.56	4	60.63	62.50	1	4,056	0.02%
2020/03/12	45	64.53	9	64.07	64.50	36	3,890	0.93%
2020/03/11	0.1	66.50	0	0.00	66.30	0.1	3,788	0.00%
2020/03/10	0	0.00	5	65.48	66.30	-5	3,763	-0.13%
2020/03/09	6	64.73	1	65.00	65.00	5	3,691	0.14%
2020/03/05	31	66.79	0	0.00	66.80	31	3,571	0.87%
2020/03/04	0.5	66.60	9	65.93	66.60	-8.5	3,532	-0.24%
2020/03/03	1	65.00	0	0.00	65.60	1	3,487	0.03%
2020/03/02	10	65.09	0	0.00	65.00	10	3,437	0.29%
2020/02/27	5	65.48	0	0.00	66.10	5	3,541	0.14%
2020/02/26	6	65.52	0	0.00	66.00	6	3,490	0.17%
2020/02/24	23	66.75	1	66.60	66.70	22	3,364	0.65%
2020/02/21	11	67.51	0	0.00	67.40	11	3,287	0.33%
2020/02/20	3	67.67	0	0.00	67.60	3	3,266	0.09%
2020/02/18	0	0.00	1	68.00	68.40	-1	3,161	-0.03%
2020/02/17	1	68.20	0	0.00	68.40	1	3,164	0.03%
2020/02/14	20	67.90	1	68.00	68.20	19	3,172	0.60%
2020/02/13	1	67.60	0	0.00	67.20	1	3,164	0.03%
2020/02/12	1	67.10	0	0.00	67.00	1	3,152	0.03%
2020/02/10	6	67.10	1	67.00	67.40	5	3,159	0.16%
2020/02/07	6	66.97	0	0.00	67.00	6	3,132	0.19%
2020/02/06	10	67.57	0	0.00	67.70	10	3,099	0.32%
2020/02/05	12	67.58	0	0.00	67.60	12	3,036	0.40%
2020/02/04	7	67.63	0	0.00	67.90	7	3,004	0.23%
2020/02/03	22	67.70	0	0.00	67.80	22	2,985	0.74%
2020/01/31	5	68.96	0	0.00	68.60	5	2,919	0.17%
2020/01/30	10	68.90	166	68.90	69.00	-156	2,865	-5.44%	大賣/鉅額交易
2020/01/20	4	70.68	0	0.00	70.70	4	2,745	0.15%
2020/01/17	0	0.00	1	70.80	70.90	-1	2,720	-0.04%
2020/01/16	4	70.30	0	0.00	70.30	4	2,682	0.15%
2020/01/15	2	70.55	0	0.00	70.70	2	2,628	0.08%
2020/01/14	1	70.70	0	0.00	70.90	1	2,579	0.04%
2020/01/13	2	71.00	0	0.00	71.20	2	2,535	0.08%
2020/01/10	7	70.86	0	0.00	71.40	7	2,499	0.28%
2020/01/09	44	71.12	50	71.10	71.00	-6	2,468	-0.24%
2020/01/08	3	71.50	0	0.00	71.50	3	2,439	0.12%
2020/01/07	1	71.70	0	0.00	72.00	1	2,397	0.04%
2020/01/06	0	0.00	25	72.03	72.00	-25	2,438	-1.03%
2020/01/02	27.5	72.14	0	0.00	72.30	27.5	2,467	1.11%
2019/12/31	3	72.27	0	0.00	72.10	3	2,452	0.12%
2019/12/30	1	73.00	0	0.00	73.20	1	2,452	0.04%
2019/12/27	5	72.90	1	73.10	73.00	4	2,447	0.16%
2019/12/26	0	0.00	2	73.00	73.00	-2	2,472	-0.08%
2019/12/24	3	72.80	5	72.80	72.80	-2	2,505	-0.08%
2019/12/18	0	0.00	5	72.70	72.50	-5	2,500	-0.20%
2019/12/17	8	72.09	0	0.00	72.40	8	2,491	0.32%
2019/12/16	24	72.21	0	0.00	72.20	24	2,428	0.99%
2019/12/13	10	73.10	0	0.00	72.60	10	2,385	0.42%
2019/12/11	6	72.42	0	0.00	72.20	6	2,363	0.25%
2019/12/10	2	72.30	45	72.33	72.20	-43	2,377	-1.81%
2019/12/09	3	72.87	0	0.00	72.80	3	2,335	0.13%
2019/12/06	1	73.00	0	0.00	73.00	1	2,301	0.04%
2019/12/05	7	73.10	0	0.00	73.10	7	2,304	0.30%
2019/12/03	23	73.56	0	0.00	73.50	23	2,310	1.00%
2019/12/02	4	73.40	0	0.00	73.40	4	2,315	0.17%
2019/11/29	78	73.19	0.5	73.50	73.10	77.5	2,319	3.34%
2019/11/27	7	73.80	12	73.77	73.90	-5	2,314	-0.22%
2019/11/26	0.1	73.50	0	0.00	73.20	0.1	2,328	0.00%
2019/11/20	0	0.00	7	74.17	74.60	-7	2,113	-0.33%
2019/11/18	5	73.00	0	0.00	73.50	5	2,080	0.24%
2019/11/15	16	73.54	0	0.00	73.40	16	2,074	0.77%
2019/11/14	19	73.17	1	73.20	73.10	18	2,065	0.87%
2019/11/13	87	73.62	0	0.00	73.70	87	2,062	4.22%
2019/11/08	0	0.00	155	75.28	75.70	-155	2,031	-7.63%	大賣/鉅額交易
2019/11/07	0	0.00	1	74.20	74.90	-1	2,000	-0.05%
2019/11/05	0	0.00	1	73.80	74.00	-1	1,981	-0.05%
2019/11/01	2	73.50	1	73.30	73.30	1	1,974	0.05%
2019/10/28	0	0.00	1	73.50	73.10	-1	2,020	-0.05%
2019/10/23	0	0.00	10	73.68	73.40	-10	2,028	-0.49%
2019/10/18	1	73.20	0	0.00	73.40	1	2,054	0.05%
2019/10/09	10	72.30	0	0.00	72.10	10	2,135	0.47%
2019/10/08	30	72.37	0	0.00	72.20	30	2,152	1.39%
2019/10/02	10	72.70	0	0.00	72.80	10	2,158	0.46%
2019/10/01	38.1	73.10	0	0.00	73.40	38.1	2,130	1.79%
2019/09/27	0	0.00	10	72.80	72.50	-10	2,118	-0.47%
2019/09/25	5	72.90	0	0.00	73.00	5	2,100	0.24%
2019/09/19	0	0.00	2	73.80	73.90	-2	2,049	-0.10%
2019/09/18	0.1	74.00	0	0.00	74.00	0.1	2,050	0.01%
2019/09/06	0.1	73.10	0	0.00	73.00	0.1	2,108	0.01%
2019/09/02	0	0.00	1	72.80	73.20	-1	2,135	-0.05%
2019/08/30	1	72.80	0	0.00	73.20	1	2,150	0.05%
2019/08/27	6	71.50	0	0.00	71.50	6	2,143	0.28%
2019/08/23	1	71.60	0	0.00	72.00	1	2,185	0.05%
2019/08/22	0.2	72.20	0	0.00	72.10	0.2	2,223	0.01%
2019/08/21	25	71.60	0	0.00	71.70	25	2,299	1.09%
2019/08/19	1	71.40	0	0.00	71.40	1	2,293	0.04%
2019/08/14	2	71.50	0	0.00	71.30	2	2,360	0.08%
2019/08/13	0	0.00	1	71.70	71.70	-1	2,361	-0.04%
2019/08/08	1	71.40	0	0.00	71.50	1	2,379	0.04%
2019/08/05	2	71.10	0	0.00	71.30	2	2,390	0.08%
2019/08/02	13	71.12	8	71.10	71.00	5	2,418	0.21%
2019/08/01	2	71.30	0	0.00	71.40	2	2,392	0.08%
2019/07/31	1	71.50	0	0.00	71.50	1	2,384	0.04%
2019/07/30	27	71.51	0	0.00	71.60	27	2,366	1.14%
2019/07/26	2	71.80	0	0.00	71.80	2	2,376	0.08%
2019/07/24	0	0.00	2	72.20	71.60	-2	2,414	-0.08%
2019/07/19	1	72.00	0	0.00	72.00	1	2,457	0.04%
2019/07/18	2	71.50	0	0.00	71.40	2	2,457	0.08%
2019/07/16	29	71.48	0	0.00	71.40	29	2,387	1.21%
2019/07/15	0	0.00	2	76.00	76.00	-2	2,270	-0.09%
2019/07/12	6	75.87	1	76.40	75.80	5	2,248	0.22%
2019/07/11	8	76.01	0	0.00	75.40	8	2,214	0.36%
2019/07/10	0	0.00	3	76.70	77.00	-3	2,168	-0.14%
2019/07/09	0	0.00	1.3	77.37	77.50	-1.3	2,150	-0.06%
2019/06/21	0	0.00	5	78.40	78.20	-5	2,260	-0.22%
2019/06/14	5	77.50	0	0.00	78.00	5	2,204	0.23%
2019/06/13	2	77.90	0	0.00	78.10	2	2,204	0.09%
2019/06/06	0	0.00	4	78.45	78.50	-4	2,288	-0.17%
2019/05/23	0	0.00	6	77.00	76.80	-6	2,415	-0.25%
2019/05/13	0.1	75.40	0	0.00	75.60	0.1	2,499	0.00%
2019/05/10	0	0.00	6	75.70	75.90	-6	2,535	-0.24%
2019/05/08	0	0.00	10	75.50	75.20	-10	2,624	-0.38%
2019/04/30	0	0.00	2	75.90	75.80	-2	2,745	-0.07%
2019/04/29	0	0.00	49	75.79	75.30	-49	2,704	-1.81%
2019/04/26	1	75.40	21	75.42	75.80	-20	2,710	-0.74%
2019/04/24	0	0.00	1	74.90	74.80	-1	2,692	-0.04%
2019/04/19	2.1	74.34	0	0.00	74.20	2.1	2,698	0.08%
2019/04/18	0	0.00	20	74.60	74.70	-20	2,725	-0.73%
2019/04/03	0	0.00	26	73.10	72.60	-26	2,843	-0.91%
2019/04/01	2	73.45	0	0.00	73.30	2	2,844	0.07%
2019/03/29	1	74.00	2	73.80	74.30	-1	2,811	-0.04%
2019/03/22	1	73.10	0	0.00	73.30	1	2,905	0.03%
2019/03/21	0	0.00	3.5	73.07	73.30	-3.5	2,914	-0.12%
2019/03/11	1	71.40	0	0.00	71.30	1	2,828	0.04%
2019/03/07	1	71.90	0	0.00	71.80	1	3,060	0.03%
2019/03/06	0	0.00	1	72.00	71.70	-1	3,063	-0.03%
2019/03/05	30	71.68	0	0.00	71.90	30	3,072	0.98%
2019/02/26	5	71.82	0	0.00	71.60	5	3,064	0.16%
2019/02/25	2	71.55	0	0.00	72.10	2	3,052	0.07%
2019/02/22	50	71.50	0	0.00	71.50	50	3,053	1.64%
2019/02/21	4	71.50	0	0.00	71.50	4	3,004	0.13%
2019/02/19	0	0.00	34	71.60	71.50	-34	2,951	-1.15%
2019/02/15	8	71.39	7	71.30	71.20	1	2,950	0.03%
2019/02/14	10	71.15	0	0.00	71.10	10	2,975	0.34%
2019/02/13	20	71.43	0	0.00	71.00	20	2,900	0.69%
2019/02/11	5	72.40	0	0.00	72.00	5	2,824	0.18%
2019/01/30	4	71.60	1	71.60	71.60	3	2,799	0.11%
2019/01/29	0	0.00	0.1	72.00	71.50	-0.1	2,755	0.00%
2019/01/28	5	72.40	0	0.00	71.90	5	2,679	0.19%
2019/01/21	0.3	72.70	0	0.00	72.50	0.3	2,723	0.01%
2019/01/16	5	72.80	0	0.00	72.60	5	2,750	0.18%
2019/01/11	5	72.60	0	0.00	72.70	5	2,761	0.18%
2019/01/10	5	72.70	0	0.00	72.90	5	2,752	0.18%
2019/01/04	4	72.50	0	0.00	72.30	4	2,833	0.14%
2019/01/03	13	72.26	1	72.20	72.30	12	2,928	0.41%
2019/01/02	1	73.10	0	0.00	72.40	1	2,962	0.03%
2018/12/25	5	72.10	0	0.00	72.00	5	2,918	0.17%
2018/12/20	0	0.00	1	72.80	72.80	-1	2,952	-0.03%
2018/12/19	1.2	72.43	11	72.46	72.60	-9.8	2,961	-0.33%
2018/12/13	4	72.40	0	0.00	72.90	4	2,903	0.14%
2018/12/10	0.2	72.50	0	0.00	72.40	0.2	2,928	0.01%
2018/12/07	5	72.40	0	0.00	72.80	5	2,955	0.17%
2018/12/06	2	72.00	0	0.00	71.80	2	2,978	0.07%
2018/12/05	1	72.40	0	0.00	72.40	1	2,970	0.03%
2018/12/04	1	72.10	0	0.00	72.20	1	2,993	0.03%
2018/11/21	0.3	74.30	1	74.30	74.40	-0.8	2,567	-0.03%
2018/11/20	0	0.00	1	73.90	73.80	-1	2,546	-0.04%
2018/11/16	0	0.00	2	73.20	73.70	-2	2,623	-0.08%
2018/11/15	0.2	73.50	0	0.00	73.40	0.2	2,652	0.01%
2018/11/14	0.3	73.50	4	73.30	73.90	-3.7	2,694	-0.14%
2018/11/12	0	0.00	6	73.10	72.90	-6	2,785	-0.22%
2018/11/09	0	0.00	6	73.10	73.20	-6	2,910	-0.21%
2018/11/08	0	0.00	2	73.10	72.90	-2	2,942	-0.07%
2018/11/07	0	0.00	35	72.60	72.90	-35	2,946	-1.19%
2018/11/06	11	71.11	0.2	71.90	71.70	10.8	2,928	0.37%
2018/11/05	5	71.20	0	0.00	72.20	5	2,906	0.17%
2018/11/02	22	70.85	0	0.00	71.50	22	2,897	0.76%
2018/11/01	6	72.00	0	0.00	72.50	6	2,859	0.21%
2018/10/23	0	0.00	33	72.31	72.40	-33	2,853	-1.16%
2018/10/19	16	72.09	0	0.00	71.90	16	2,861	0.56%
2018/10/17	17	71.31	0	0.00	71.60	17	2,897	0.59%
2018/10/12	2	71.90	0	0.00	72.00	2	2,856	0.07%
2018/10/11	1	71.90	6	72.00	71.80	-5	2,838	-0.18%
2018/10/04	5	72.50	0	0.00	72.50	5	2,779	0.18%
2018/10/03	1	73.00	0	0.00	72.90	1	2,835	0.04%
2018/09/27	2	73.10	0	0.00	73.40	2	2,895	0.07%
2018/09/19	0	0.00	2	74.40	74.40	-2	2,999	-0.07%
2018/09/13	0	0.00	5	73.80	74.10	-5	3,023	-0.17%
2018/09/12	1	73.80	0	0.00	73.60	1	3,050	0.03%
2018/08/24	0	0.00	7	72.39	72.50	-7	3,420	-0.20%
2018/08/23	2	72.10	0	0.00	72.10	2	3,495	0.06%
2018/08/13	0	0.00	2	71.50	71.40	-2	3,324	-0.06%
2018/08/10	2	71.70	0	0.00	71.70	2	3,380	0.06%
2018/08/09	1.1	71.62	0	0.00	71.60	1.1	3,433	0.03%
2018/08/07	1	71.60	0	0.00	71.70	1	3,573	0.03%
2018/08/03	7	71.60	0	0.00	71.70	7	3,715	0.19%
2018/08/02	2	71.45	0	0.00	71.60	2	3,786	0.05%
2018/08/01	4	72.15	0	0.00	72.10	4	3,836	0.10%
2018/07/31	1	72.50	0	0.00	72.60	1	3,845	0.03%
2018/07/25	0	0.00	2	72.60	72.50	-2	4,021	-0.05%
2018/07/24	2	73.05	0	0.00	73.20	2	4,062	0.05%
2018/07/23	5	73.00	0	0.00	73.10	5	4,066	0.12%
2018/07/13	5	73.20	0	0.00	72.90	5	4,118	0.12%
2018/07/12	4	73.80	0	0.00	74.00	4	4,072	0.10%
2018/07/06	0	0.00	2	78.70	78.90	-2	3,930	-0.05%
2018/07/05	0	0.00	0.5	78.50	78.90	-0.5	3,932	-0.01%
2018/07/03	0.5	78.30	0	0.00	78.30	0.5	3,971	0.01%
2018/07/02	5	77.80	0	0.00	77.30	5	3,972	0.13%
2018/06/27	0	0.00	21	78.42	78.60	-21	3,856	-0.54%
2018/06/14	5	76.90	0	0.00	76.90	5	3,563	0.14%
2018/06/07	0	0.00	5	77.90	78.10	-5	3,644	-0.14%
2018/06/05	5	76.80	0	0.00	76.80	5	3,677	0.14%
2018/06/01	0	0.00	7	77.79	77.30	-7	3,681	-0.19%
2018/05/31	7	76.37	0	0.00	76.40	7	3,683	0.19%
2018/05/23	0	0.00	1	77.60	77.60	-1	3,684	-0.03%
2018/05/18	0	0.00	4	76.30	76.30	-4	3,734	-0.11%
2018/05/15	1	74.50	0	0.00	74.90	1	3,698	0.03%
2018/05/14	2	74.40	0	0.00	74.50	2	3,676	0.05%
2018/05/09	1	75.60	1	75.90	75.00	0	3,516	0.00%
2018/05/02	0	0.00	6	78.50	77.80	-6	3,313	-0.18%
2018/04/25	0	0.00	1	78.00	77.40	-1	3,161	-0.03%
2018/04/12	0	0.00	5	78.00	78.20	-5	3,287	-0.15%
2018/03/30	0	0.00	2	77.75	78.00	-2	3,353	-0.06%
2018/03/29	0	0.00	1	76.80	77.00	-1	3,331	-0.03%
2018/03/28	1.3	76.44	0	0.00	76.20	1.3	3,293	0.04%
2018/03/26	0	0.00	5	75.50	75.60	-5	3,293	-0.15%
2018/03/22	0	0.00	11	75.31	75.60	-11	3,308	-0.33%
2018/03/21	0	0.00	1	75.10	75.00	-1	3,313	-0.03%
2018/03/20	8.2	74.60	107	74.61	74.90	-98.8	3,361	-2.94%	大賣/
2018/03/16	96	73.86	0	0.00	74.00	96	3,364	2.85%
2018/03/15	12.2	74.11	0	0.00	74.50	12.2	3,300	0.37%
2018/03/09	1	74.40	0	0.00	73.80	1	3,441	0.03%
2018/03/08	0	0.00	1	75.10	75.40	-1	3,490	-0.03%
2018/03/07	0	0.00	20	74.90	74.50	-20	3,518	-0.57%
2018/03/06	7	74.00	0	0.00	74.00	7	3,499	0.20%
2018/03/05	13	73.38	0	0.00	73.30	13	3,570	0.36%
2018/02/26	1	73.30	0	0.00	73.70	1	3,403	0.03%
2018/02/08	1	74.70	5	74.80	74.20	-4	3,320	-0.12%
2018/02/07	0	0.00	6	75.40	75.50	-6	3,349	-0.18%
2018/02/06	5	73.50	0	0.00	74.40	5	3,289	0.15%
2018/01/30	0	0.00	11	76.00	76.00	-11	3,317	-0.33%
2018/01/23	10	74.95	0	0.00	75.30	10	3,376	0.30%
2018/01/22	1	74.80	0	0.00	75.20	1	3,391	0.03%
2018/01/16	5	75.10	0	0.00	75.00	5	3,375	0.15%
2018/01/09	0	0.00	1	76.10	76.40	-1	3,312	-0.03%
2018/01/03	0	0.00	22	74.11	74.60	-22	3,189	-0.69%
2018/01/02	0	0.00	1	73.80	73.60	-1	3,166	-0.03%