和碩 (4938)-元大-成功券商分點個股進出

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
93.7
漲跌
▼1.1
漲幅
-1.16%
成交量
8,585張
產業
上市電腦週邊類股
1665人加入追蹤

立即追蹤
本地時間:13:30

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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/12/03	18.7	94.25	1	93.80	93.70	17.7	5,604	0.32%
2024/12/02	5	94.84	5	96.00	94.80	0	5,536	0.00%
2024/11/29	3	94.33	2	95.00	94.30	1	5,559	0.02%
2024/11/27	48.1	96.37	0.4	96.80	94.70	47.7	5,645	0.85%
2024/11/26	15	97.46	15	97.90	97.50	0	5,592	0.00%
2024/11/25	1	98.50	10	98.30	97.50	-9	5,599	-0.16%
2024/11/22	9	98.00	7	97.23	97.60	2	5,544	0.04%
2024/11/21	6.1	95.60	2	96.00	95.90	4.1	5,493	0.07%
2024/11/20	11.2	96.95	1	97.90	96.00	10.2	5,477	0.19%
2024/11/19	0	98.40	0	0.00	97.80	0	5,437	0.00%
2024/11/18	1	97.50	30	98.54	97.60	-29	5,350	-0.54%
2024/11/15	1	96.00	0	0.00	96.70	1	5,243	0.02%
2024/11/14	30.3	95.62	0	0.00	94.40	30.3	5,232	0.58%
2024/11/13	10.1	98.28	0	0.00	98.70	10.1	5,027	0.20%
2024/11/12	2	98.95	1	99.50	99.30	1	5,025	0.02%
2024/11/11	6	99.50	1	100.00	100.00	5	5,010	0.10%
2024/11/07	1	99.60	1	100.50	101.00	0	5,024	0.00%
2024/11/06	1	100.00	0	0.00	100.00	1	5,054	0.02%
2024/11/01	1	100.00	1	99.80	100.00	0	5,359	0.00%
2024/10/30	6	100.17	0	0.00	99.00	6	5,425	0.11%
2024/10/29	2	101.00	2	100.50	101.00	0	5,486	0.00%
2024/10/28	1	102.00	0	0.00	102.50	1	5,575	0.02%
2024/10/25	0	0.00	0.2	103.00	103.00	-0.2	5,716	0.00%
2024/10/24	0	0.00	3	104.00	103.00	-3	5,763	-0.05%
2024/10/23	15	103.63	8	103.13	103.00	7	5,840	0.12%
2024/10/22	0	0.00	23.1	105.69	106.00	-23.1	5,858	-0.39%
2024/10/21	7	104.00	2	104.50	104.00	5	5,945	0.08%
2024/10/18	3	105.00	1	105.50	104.00	2	6,085	0.03%
2024/10/17	0	0.00	1	105.00	105.00	-1	6,192	-0.02%
2024/10/16	4	103.75	4	104.00	104.50	0	6,265	0.00%
2024/10/15	0	0.00	15	103.20	104.00	-15	6,287	-0.24%
2024/10/14	0	0.00	3	101.67	102.00	-3	6,291	-0.05%
2024/10/11	1	101.50	2	101.75	102.50	-1	6,393	-0.02%
2024/10/09	2	100.50	1	101.00	100.50	1	6,434	0.02%
2024/10/08	6	100.08	2	99.80	99.80	4	6,447	0.06%
2024/10/07	6	101.42	0	101.50	102.50	6	6,482	0.09%
2024/10/04	4	101.88	0	0.00	102.00	4	6,556	0.06%
2024/10/01	0	103.00	0	0.00	104.50	0	6,590	0.00%
2024/09/30	1	104.00	1	104.50	103.00	0	6,805	0.00%
2024/09/27	2	103.50	0	0.00	104.00	2	7,045	0.03%
2024/09/26	0	0.00	2	104.25	103.00	-2	7,217	-0.03%
2024/09/25	0	0.00	3	103.50	103.00	-3	7,408	-0.04%
2024/09/24	2	102.00	1	103.00	103.00	1	7,713	0.01%
2024/09/23	1	103.00	0.3	102.50	102.50	0.7	8,374	0.01%
2024/09/20	1.1	103.59	2	103.50	103.00	-0.9	8,633	-0.01%
2024/09/19	4.1	102.26	8.2	103.40	103.50	-4.2	8,731	-0.05%
2024/09/18	1	102.50	10.6	102.17	103.00	-9.6	8,784	-0.11%
2024/09/16	0.2	101.00	0.3	102.00	101.50	-0.1	8,883	0.00%
2024/09/13	1	99.90	4	100.13	101.00	-3	9,047	-0.03%
2024/09/12	0	0.00	0.5	100.50	100.50	-0.5	9,169	-0.01%
2024/09/09	2	98.55	1	99.30	100.00	1	9,384	0.01%
2024/09/06	5	99.44	0	0.00	100.00	5	9,576	0.05%
2024/09/05	0	0.00	11	100.23	99.90	-11	9,627	-0.11%
2024/09/04	16.1	98.77	1	100.00	98.50	15.1	9,723	0.15%
2024/09/03	13	104.04	18	105.39	104.00	-5	9,641	-0.05%
2024/09/02	1	104.50	21	104.02	103.50	-20	9,735	-0.21%
2024/08/30	14	103.07	0	0.00	102.50	14	9,896	0.14%
2024/08/29	11	102.77	12	103.42	103.00	-1	10,036	-0.01%
2024/08/28	5	103.60	2	103.25	104.00	3	10,390	0.03%
2024/08/27	2	103.50	0	0.00	104.00	2	10,644	0.02%
2024/08/26	5	103.90	2	104.50	104.50	3	10,761	0.03%
2024/08/23	3.5	103.00	5	104.00	104.00	-1.5	10,928	-0.01%
2024/08/22	6.2	103.18	1	104.00	104.00	5.2	11,019	0.05%
2024/08/21	5	104.30	7	105.14	105.00	-2	11,118	-0.02%
2024/08/20	19.2	105.31	5.5	105.55	105.00	13.7	11,188	0.12%
2024/08/19	2.4	103.50	0	0.00	104.00	2.4	11,353	0.02%
2024/08/16	0.1	103.50	9	103.61	104.00	-8.9	11,544	-0.08%
2024/08/15	2	102.25	1.1	104.32	102.50	0.9	11,661	0.01%
2024/08/14	0	0.00	3	103.33	103.50	-3	11,778	-0.03%
2024/08/13	2	101.75	2	102.75	102.50	0	11,889	0.00%
2024/08/12	1	102.00	1	102.00	102.00	0	11,961	0.00%
2024/08/09	3.2	98.03	20	97.52	99.50	-16.8	12,006	-0.14%
2024/08/08	16	96.03	0.1	96.10	95.80	15.9	12,156	0.13%
2024/08/07	0	0.00	8	95.93	96.20	-8	12,126	-0.07%
2024/08/06	5	91.78	3.2	92.81	93.00	1.8	12,211	0.01%
2024/08/05	13	94.64	1	93.50	93.60	12	12,117	0.10%
2024/08/02	3	100.50	2	102.00	103.00	1	11,972	0.01%
2024/08/01	1.1	102.52	15	103.13	104.50	-14	11,900	-0.12%
2024/07/31	16	100.31	5	102.00	100.50	11	11,930	0.09%
2024/07/30	10.1	100.08	8	102.00	102.00	2.1	11,903	0.02%
2024/07/29	3	103.50	0	0.00	104.00	3	11,892	0.03%
2024/07/26	20	103.03	14	104.21	104.50	6	11,951	0.05%
2024/07/23	12	104.63	2	105.25	105.00	10	11,890	0.08%
2024/07/22	3	103.67	5	104.90	103.50	-2	11,901	-0.02%
2024/07/19	3	104.50	5	104.80	106.00	-2	11,820	-0.02%
2024/07/18	1.2	106.38	2.5	106.46	106.50	-1.3	11,694	-0.01%
2024/07/17	1.3	106.88	1.5	107.83	107.00	-0.2	11,600	0.00%
2024/07/16	0	106.50	2	106.75	106.50	-2	11,589	-0.02%
2024/07/15	1	106.00	0	0.00	106.00	1	11,750	0.01%
2024/07/12	1	107.00	3.6	106.22	107.00	-2.6	11,772	-0.02%
2024/07/11	0.2	105.50	1	106.00	105.50	-0.8	11,777	-0.01%
2024/07/10	4	104.88	1	106.00	105.50	3	11,984	0.03%
2024/07/09	0.2	105.89	2	105.50	104.50	-1.8	12,123	-0.02%
2024/07/08	0.1	105.96	4.3	106.24	106.00	-4.2	12,220	-0.03%
2024/07/05	3.1	104.21	0	0.00	103.50	3.1	12,201	0.03%
2024/07/04	6.2	105.35	4	106.13	106.50	2.2	12,293	0.02%
2024/07/03	5.2	103.87	0	0.00	103.00	5.2	12,187	0.04%
2024/07/02	0.1	103.00	0.5	103.00	103.50	-0.4	12,208	0.00%
2024/07/01	2.4	104.92	1	105.50	104.00	1.4	12,130	0.01%
2024/06/28	4.2	103.81	6	104.17	104.50	-1.8	11,999	-0.01%
2024/06/27	22.2	102.85	0	0.00	102.50	22.2	11,844	0.19%
2024/06/26	1	114.00	1	114.50	114.50	0	11,693	0.00%
2024/06/25	2	115.00	0	0.00	116.00	2	11,828	0.02%
2024/06/24	0	0.00	3.1	116.68	117.00	-3.1	11,801	-0.03%
2024/06/21	0.1	119.00	1	119.00	119.00	-1	12,165	-0.01%
2024/06/20	2	120.25	4.1	121.36	120.00	-2	12,322	-0.02%
2024/06/19	2	116.50	7.5	116.66	116.50	-5.5	12,577	-0.04%
2024/06/17	0.1	116.00	0	116.00	116.50	0.1	14,383	0.00%
2024/06/14	4	115.63	3	116.50	115.50	1	15,338	0.01%
2024/06/13	2.7	116.43	23.3	116.03	116.50	-20.6	15,439	-0.13%
2024/06/12	2.2	111.99	0.6	112.00	112.50	1.5	15,425	0.01%
2024/06/11	0.4	112.25	1.1	113.36	112.00	-0.7	15,494	0.00%
2024/06/07	0	0.00	4.4	111.89	111.50	-4.4	15,714	-0.03%
2024/06/06	9.1	112.61	15.1	112.60	111.50	-6	15,743	-0.04%
2024/06/05	7.2	110.92	3	111.83	111.00	4.2	15,662	0.03%
2024/06/04	15	110.63	3	111.17	111.00	12	15,552	0.08%
2024/06/03	15.2	111.58	24.8	113.58	111.50	-9.6	15,385	-0.06%
2024/05/30	0	0.00	6.1	104.25	103.50	-6.1	14,835	-0.04%
2024/05/29	2.2	103.55	2	104.00	104.50	0.2	14,754	0.00%
2024/05/28	1	105.02	6	105.00	105.00	-5	14,637	-0.03%
2024/05/27	2	105.75	3	105.83	106.50	-1	14,628	-0.01%
2024/05/24	0.2	104.50	2	106.25	106.00	-1.8	14,517	-0.01%
2024/05/23	31	105.98	14	106.50	106.50	17	14,405	0.12%
2024/05/22	15	106.83	14.3	106.81	107.00	0.8	14,264	0.01%
2024/05/21	3	102.50	6	104.25	104.50	-3	14,142	-0.02%
2024/05/20	2	103.50	5.5	103.82	104.50	-3.5	13,993	-0.02%
2024/05/17	3	103.00	5	102.90	103.50	-2	13,873	-0.01%
2024/05/16	2.1	100.77	43.6	101.47	101.50	-41.5	13,709	-0.30%
2024/05/15	4.2	100.90	2.3	101.28	100.50	1.9	13,660	0.01%
2024/05/14	7	102.14	8	102.19	101.00	-1	13,646	-0.01%
2024/05/13	1	99.30	1	99.90	99.40	0	13,435	0.00%
2024/05/10	0	98.90	5.1	99.34	99.50	-5	13,421	-0.04%
2024/05/09	1	98.70	2	98.95	98.80	-1	13,368	-0.01%
2024/05/08	0.9	99.70	4	99.73	99.70	-3.1	13,378	-0.02%
2024/05/07	12.6	100.33	18.3	99.22	99.80	-5.7	13,394	-0.04%
2024/05/06	10	99.61	10.6	99.62	99.60	-0.6	13,351	0.00%
2024/05/03	5	97.52	5	98.22	97.10	0	13,267	0.00%
2024/05/02	2.2	95.95	0	0.00	96.40	2.2	13,249	0.02%
2024/04/30	3	97.33	0	0.00	97.70	3	13,446	0.02%
2024/04/29	2	98.10	8.2	98.37	98.50	-6.2	13,451	-0.05%
2024/04/26	2.4	97.04	5	96.78	97.00	-2.6	13,432	-0.02%
2024/04/25	2	94.90	0	0.00	94.70	2	13,407	0.01%
2024/04/24	2	95.60	5.2	96.43	96.70	-3.2	13,360	-0.02%
2024/04/23	0	0.00	0	95.20	94.70	0	13,435	0.00%
2024/04/22	1	94.78	0	0.00	94.50	1	13,481	0.01%
2024/04/19	2.1	93.59	1	93.90	94.80	1.1	13,453	0.01%
2024/04/18	0.7	96.60	1.4	96.71	96.60	-0.7	13,250	-0.01%
2024/04/17	2.3	95.69	18.3	96.17	96.40	-16	13,289	-0.12%
2024/04/16	16.3	96.76	1	96.80	95.40	15.3	13,217	0.12%
2024/04/15	5.5	98.94	8	99.59	98.70	-2.5	12,982	-0.02%
2024/04/12	11.4	99.00	3	98.97	98.30	8.4	12,865	0.07%
2024/04/11	8	100.05	17	100.65	101.50	-9	12,727	-0.07%
2024/04/10	2	100.50	12	101.17	101.00	-10	12,741	-0.08%
2024/04/09	2.3	100.50	5	100.80	100.50	-2.7	12,653	-0.02%
2024/04/08	5	100.54	23	100.62	101.00	-18	12,569	-0.14%
2024/04/03	1.2	97.46	1	98.00	97.40	0.2	12,409	0.00%
2024/04/02	5	98.78	1	98.60	98.30	4	12,352	0.03%
2024/04/01	30.2	99.08	6	98.65	97.50	24.2	12,444	0.19%
2024/03/29	20	99.85	18.3	100.23	102.00	1.7	12,305	0.01%
2024/03/28	3	99.54	3	99.73	99.70	0	11,794	0.00%
2024/03/27	17	97.12	7.3	97.66	98.40	9.7	11,473	0.08%
2024/03/26	17	98.30	147	96.36	97.80	-130	11,451	-1.14%	大賣/鉅額交易
2024/03/25	2	101.50	3	100.83	101.50	-1	11,190	-0.01%
2024/03/22	8	102.44	4	102.88	102.00	4	10,988	0.04%
2024/03/21	25	103.00	71	102.63	104.50	-46	10,738	-0.43%
2024/03/20	79.3	105.39	71.9	104.27	103.50	7.4	10,139	0.07%
2024/03/19	32	95.98	73.8	97.82	100.00	-41.8	8,878	-0.47%
2024/03/18	3	90.27	16.2	90.10	91.00	-13.2	8,004	-0.16%
2024/03/15	3	89.60	5	89.52	89.10	-2	7,842	-0.03%
2024/03/14	1	88.60	17.1	88.56	88.60	-16.1	7,682	-0.21%
2024/03/13	0	0.00	37.8	89.88	89.90	-37.8	7,542	-0.50%
2024/03/12	3	85.43	7	87.16	87.50	-4	7,197	-0.06%
2024/03/11	3	85.50	5	85.16	85.10	-2	7,121	-0.03%
2024/03/08	4	85.60	3.1	85.40	85.30	0.9	7,116	0.01%
2024/03/07	4	85.67	3	85.90	85.40	1	7,063	0.01%
2024/03/06	2	85.95	10	85.80	86.50	-8	6,997	-0.11%
2024/03/05	5	86.50	1	85.60	86.50	4	7,064	0.06%
2024/03/04	6	85.80	16.1	86.15	86.00	-10.1	7,086	-0.14%
2024/02/29	0.1	84.70	0	0.00	85.50	0.1	7,042	0.00%
2024/02/27	1	84.30	0	0.00	84.30	1	6,954	0.01%
2024/02/26	0.1	85.60	1	86.00	85.60	-0.9	6,928	-0.01%
2024/02/23	2	86.25	3.2	86.89	85.90	-1.2	6,926	-0.02%
2024/02/22	7.1	85.92	0	0.00	86.60	7.1	6,984	0.10%
2024/02/21	0.1	85.40	1	85.80	85.90	-0.9	6,966	-0.01%
2024/02/20	0	0.00	2.2	85.00	85.50	-2.2	7,099	-0.03%
2024/02/15	5.3	83.91	7	84.57	83.70	-1.7	7,308	-0.02%
2024/02/05	0	0.00	1	84.50	84.50	-1	7,268	-0.01%
2024/02/02	0.1	84.00	5.4	84.20	84.30	-5.3	7,266	-0.07%
2024/02/01	0	0.00	11.1	83.46	84.10	-11.1	7,299	-0.15%
2024/01/31	1.1	82.99	0	0.00	82.70	1.1	7,276	0.02%
2024/01/29	0	0.00	2.3	84.21	84.20	-2.3	7,241	-0.03%
2024/01/26	6.1	83.25	7	83.56	83.30	-0.9	7,212	-0.01%
2024/01/25	7.4	84.43	4.3	84.26	84.20	3.1	7,174	0.04%
2024/01/24	27.1	85.76	5.6	85.88	86.10	21.5	7,126	0.30%
2024/01/23	0	0.00	10	82.00	83.50	-10	6,876	-0.15%
2024/01/22	0.1	83.50	0	0.00	83.00	0.1	6,794	0.00%
2024/01/19	0	0.00	10	82.20	82.60	-10	6,812	-0.15%
2024/01/18	0.1	80.35	14	80.69	80.70	-13.9	6,816	-0.20%
2024/01/17	3.2	80.91	0	0.00	80.80	3.2	6,811	0.05%
2024/01/16	0.2	82.00	1	81.90	81.80	-0.8	6,705	-0.01%
2024/01/15	12.1	82.83	0	0.00	82.40	12.1	6,637	0.18%
2024/01/12	15.1	82.90	0.3	83.00	83.00	14.8	6,638	0.22%
2024/01/11	0.2	82.53	0	0.00	82.50	0.2	6,663	0.00%
2024/01/10	0	0.00	3.2	82.95	82.90	-3.2	6,595	-0.05%
2024/01/09	7	83.90	0	0.00	83.80	7	6,670	0.10%
2024/01/08	0.2	83.95	4	84.45	83.90	-3.8	6,669	-0.06%
2024/01/05	6.2	84.00	11	84.05	83.90	-4.8	6,640	-0.07%
2024/01/04	6.3	84.69	4	84.60	84.60	2.3	6,633	0.03%
2024/01/03	4.6	85.57	14	85.81	85.90	-9.4	6,624	-0.14%
2024/01/02	1	87.20	7	86.83	87.40	-6	6,564	-0.09%
2023/12/29	5.2	86.22	11.5	86.84	87.30	-6.3	6,566	-0.10%
2023/12/28	15	87.97	2	89.45	88.20	13	6,480	0.20%
2023/12/27	27	88.96	33.2	89.37	89.50	-6.2	6,434	-0.10%
2023/12/26	125	87.84	25.3	87.32	88.00	99.7	6,217	1.60%	大買/
2023/12/25	0.1	86.60	13.2	86.52	86.80	-13.2	6,146	-0.21%
2023/12/22	0	0.00	12	85.08	85.80	-12	6,086	-0.20%
2023/12/21	7.2	85.04	9	85.13	85.90	-1.8	5,982	-0.03%
2023/12/20	25	85.27	11.2	86.15	86.50	13.9	5,833	0.24%
2023/12/19	0	0.00	3	84.90	85.00	-3	5,606	-0.05%
2023/12/18	1	85.20	5.3	84.91	85.50	-4.3	5,517	-0.08%
2023/12/15	16	85.39	9	84.96	84.50	7	5,391	0.13%
2023/12/14	7	85.37	0	0.00	85.50	7	5,312	0.13%
2023/12/13	0	84.40	11.9	84.01	84.80	-11.9	5,223	-0.23%
2023/12/12	2	83.20	0	0.00	83.10	2	5,215	0.04%
2023/12/11	5	82.20	13	82.42	82.50	-8	5,183	-0.15%
2023/12/08	0	0.00	22	81.50	81.70	-22	5,160	-0.43%
2023/12/07	1	81.10	3.3	81.43	81.10	-2.3	5,228	-0.04%
2023/12/06	0	0.00	2.1	81.00	81.30	-2.1	5,337	-0.04%
2023/12/05	0	0.00	0.1	79.80	80.80	-0.1	5,343	0.00%
2023/12/04	0	0.00	1	81.30	80.90	-1	5,339	-0.02%
2023/12/01	0	0.00	1	81.30	81.30	-1	5,371	-0.02%
2023/11/30	0	81.00	0	0.00	81.20	0	5,375	0.00%
2023/11/29	0	0.00	12	81.59	81.70	-12	5,281	-0.23%
2023/11/28	1	81.30	0	0.00	81.10	1	5,277	0.02%
2023/11/27	0	0.00	10	80.70	80.80	-10	5,313	-0.19%
2023/11/24	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/11/22	20	81.30	2.2	81.20	81.00	17.8	5,469	0.33%
2023/11/21	0	0.00	15.1	81.76	81.90	-15.1	5,630	-0.27%
2023/11/20	0	0.00	5.4	80.91	81.10	-5.4	5,878	-0.09%
2023/11/17	2	80.00	19.5	80.35	80.80	-17.5	5,985	-0.29%
2023/11/16	0	0.00	6	79.95	80.00	-6	5,989	-0.10%
2023/11/15	11	79.84	25.4	80.00	80.00	-14.4	6,078	-0.24%
2023/11/14	0	0.00	13.8	79.14	79.50	-13.8	6,138	-0.22%
2023/11/13	0	77.80	0	0.00	77.90	0	6,124	0.00%
2023/11/08	0	0.00	1	78.00	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	1	78.00	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	2.5	77.58	77.50	-2.5	6,614	-0.04%
2023/11/03	1	76.60	2	76.70	76.70	-1	6,670	-0.01%
2023/11/02	3	77.30	1	77.60	77.20	2	6,767	0.03%
2023/11/01	0	0.00	5	77.00	76.90	-5	6,838	-0.07%
2023/10/31	4.1	75.29	0	0.00	75.40	4.1	6,907	0.06%
2023/10/27	0	0.00	6	76.90	76.60	-6	7,002	-0.09%
2023/10/26	0.1	76.24	1	76.20	76.40	-1	7,180	-0.01%
2023/10/24	0	0.00	1	76.00	76.80	-1	7,382	-0.01%
2023/10/23	1	75.30	0	0.00	75.40	1	7,533	0.01%
2023/10/20	1	75.50	0.5	75.60	76.00	0.5	7,910	0.01%
2023/10/19	0	0.00	1	76.50	76.60	-1	8,293	-0.01%
2023/10/18	0	0.00	2.1	76.31	76.90	-2.1	8,554	-0.02%
2023/10/17	11.1	79.15	11	78.44	77.00	0.1	8,891	0.00%
2023/10/13	3	77.90	0	0.00	77.90	3	11,707	0.03%
2023/10/12	5.1	78.50	1	78.30	78.90	4.1	12,173	0.03%
2023/10/11	4	77.90	9.4	78.44	78.10	-5.4	12,236	-0.04%
2023/10/06	2	77.50	0	0.00	77.60	2	12,366	0.02%
2023/10/05	0	0.00	4	77.35	77.70	-4	12,401	-0.03%
2023/10/04	2	76.20	0	0.00	76.20	2	12,360	0.02%
2023/10/03	0	0.00	5	77.46	77.40	-5	12,355	-0.04%
2023/09/28	0.1	76.60	0	0.00	76.60	0.1	12,507	0.00%
2023/09/26	5.3	76.10	0	0.00	76.00	5.3	12,860	0.04%
2023/09/25	0.1	76.40	5	76.44	76.70	-5	13,053	-0.04%
2023/09/22	0	0.00	6	76.78	77.00	-6	13,190	-0.05%
2023/09/21	1	76.40	0	0.00	76.50	1	13,295	0.01%
2023/09/20	0	0.00	1	77.00	77.00	-1	13,295	-0.01%
2023/09/19	0	0.00	5	77.72	77.20	-5	13,334	-0.04%
2023/09/18	1	77.60	1	77.70	77.30	0	13,443	0.00%
2023/09/15	0	0.00	3.5	77.93	78.10	-3.5	13,460	-0.03%
2023/09/14	2	77.75	11	77.62	77.50	-9	13,389	-0.07%
2023/09/13	2	76.30	7	76.79	76.80	-5	13,514	-0.04%
2023/09/12	1	76.60	2.1	76.05	76.70	-1.1	14,226	-0.01%
2023/09/11	12.2	75.67	2	75.40	74.90	10.2	14,315	0.07%
2023/09/08	1	77.90	2	78.00	78.10	-1	14,255	-0.01%
2023/09/07	6	77.67	0	0.00	77.70	6	14,309	0.04%
2023/09/06	6	78.00	0.1	77.80	77.80	5.9	14,359	0.04%
2023/09/05	1.1	77.31	1	77.10	77.70	0.1	14,400	0.00%
2023/09/04	3	77.13	0	0.00	77.30	3	14,516	0.02%
2023/09/01	2	77.60	1	77.40	77.70	1	14,570	0.01%
2023/08/31	3	78.27	0	0.00	78.00	3	14,595	0.02%
2023/08/30	11	78.58	1	78.30	78.50	10	14,722	0.07%
2023/08/29	1	78.00	4	78.10	78.30	-3	14,915	-0.02%
2023/08/28	2	79.00	1	79.20	78.70	1	14,904	0.01%
2023/08/25	11	78.99	3	79.30	78.90	8	14,987	0.05%
2023/08/24	13	79.69	33.9	80.09	80.10	-20.9	14,881	-0.14%
2023/08/23	1	78.60	21	78.62	78.70	-20	14,565	-0.14%
2023/08/22	7	77.09	16	78.00	77.80	-9	14,486	-0.06%
2023/08/21	3	77.20	4	77.50	76.70	-1	14,343	-0.01%
2023/08/18	2	76.60	5	77.18	76.90	-3	14,225	-0.02%
2023/08/17	6.1	76.38	0	0.00	77.30	6.1	14,094	0.04%
2023/08/16	0	0.00	3	76.80	77.40	-3	13,978	-0.02%
2023/08/15	0	0.00	3	76.57	76.60	-3	13,908	-0.02%
2023/08/14	4	74.65	0	0.00	75.50	4	13,846	0.03%
2023/08/11	1	76.10	5	76.44	76.20	-4	13,859	-0.03%
2023/08/10	7	75.36	0	0.00	76.10	7	13,824	0.05%
2023/08/09	3	78.10	4	78.12	78.40	-1	13,609	-0.01%
2023/08/08	3	77.30	3	77.43	77.50	0	13,510	0.00%
2023/08/07	1.1	76.80	1.1	76.81	76.70	0	13,417	0.00%
2023/08/04	2	75.80	19	75.19	76.70	-17	13,310	-0.13%
2023/08/02	7	76.60	3.1	75.60	75.80	3.9	13,195	0.03%
2023/08/01	8	76.29	0	0.00	76.20	8	13,033	0.06%
2023/07/31	14.1	77.08	2.1	76.36	76.40	12	12,942	0.09%
2023/07/28	5	77.38	4	77.93	78.70	1	12,711	0.01%
2023/07/27	4	78.33	17	77.72	77.50	-13	12,594	-0.10%
2023/07/26	8.1	78.76	1	78.70	78.80	7.1	12,450	0.06%
2023/07/25	33	80.34	45	80.91	80.20	-12	12,303	-0.10%
2023/07/24	17.1	78.99	15	79.23	78.80	2.1	11,989	0.02%
2023/07/21	13	76.58	5	76.20	76.60	8	11,653	0.07%
2023/07/20	14	76.76	4.3	77.18	76.10	9.7	11,433	0.08%
2023/07/19	42.5	80.45	15	78.00	76.80	27.5	11,091	0.25%
2023/07/18	65.2	86.21	67.2	86.45	84.20	-2	10,245	-0.02%
2023/07/17	7.1	80.36	14	81.53	81.90	-6.9	8,199	-0.08%
2023/07/14	0.1	74.60	3	74.63	74.50	-2.9	7,719	-0.04%
2023/07/13	6.7	75.38	11	74.53	74.20	-4.3	7,601	-0.06%
2023/07/12	2.3	71.84	0.4	72.00	72.10	1.9	7,436	0.03%
2023/07/11	0	0.00	1	71.20	71.50	-1	7,381	-0.01%
2023/07/10	1.1	70.10	0	0.00	69.90	1.1	7,371	0.01%
2023/07/07	3.2	70.24	2	70.35	70.50	1.2	7,383	0.02%
2023/07/06	0	70.90	0	0.00	70.70	0	7,363	0.00%
2023/07/05	4.3	71.65	0.1	72.09	71.50	4.2	7,229	0.06%
2023/07/04	7.1	72.75	1	72.30	72.20	6.1	7,130	0.08%
2023/07/03	2	75.65	7	76.13	76.00	-5	6,909	-0.07%
2023/06/30	4	74.95	2	74.95	74.80	2	6,771	0.03%
2023/06/29	3	75.50	0	0.00	75.10	3	6,656	0.05%
2023/06/28	3	74.87	0	0.00	74.80	3	6,578	0.05%
2023/06/27	3.3	74.69	1	75.20	74.70	2.3	6,554	0.04%
2023/06/26	2.4	75.56	0	0.00	75.30	2.4	6,478	0.04%
2023/06/21	11	76.96	1.8	76.95	77.00	9.2	6,359	0.14%
2023/06/20	3	76.33	11	76.69	76.40	-8	6,345	-0.13%
2023/06/19	22.3	77.02	2.2	77.32	77.10	20.1	6,266	0.32%
2023/06/16	9.1	80.16	126	80.62	79.30	-116.9	6,128	-1.91%	大賣/鉅額交易
2023/06/15	1.2	79.30	19.4	79.47	79.40	-18.2	5,369	-0.34%
2023/06/14	0	0.00	7.4	77.99	78.00	-7.4	5,251	-0.14%
2023/06/13	0.3	78.10	2	78.00	78.00	-1.7	5,214	-0.03%
2023/06/09	1	78.30	10	77.98	78.10	-9	5,217	-0.17%
2023/06/08	0	78.00	3	78.03	77.40	-3	5,167	-0.06%
2023/06/07	0.1	78.00	4	77.93	78.20	-4	5,067	-0.08%
2023/06/06	1.5	77.72	6.3	77.96	77.50	-4.8	4,999	-0.10%
2023/06/05	14.2	77.81	5.1	78.27	78.00	9.1	4,932	0.18%
2023/06/02	7.1	76.63	46	76.50	77.10	-38.9	4,767	-0.82%
2023/06/01	1.1	75.42	4	75.50	75.70	-2.9	4,541	-0.06%
2023/05/31	3	75.13	13	75.52	75.30	-10	4,480	-0.22%
2023/05/30	5	75.00	5	75.02	75.00	0	4,343	0.00%
2023/05/29	3	74.70	22	74.77	74.70	-19	4,292	-0.44%
2023/05/26	6	73.80	21.1	74.17	74.50	-15.1	4,279	-0.35%
2023/05/25	0	0.00	13.1	73.35	73.60	-13.1	4,183	-0.31%
2023/05/24	0	72.90	4	73.40	73.50	-4	4,171	-0.10%
2023/05/23	1	72.80	2	73.05	73.10	-1	4,149	-0.02%
2023/05/22	0.1	73.20	7	73.17	73.40	-7	4,114	-0.17%
2023/05/19	2	73.00	12.1	73.13	73.20	-10.1	4,072	-0.25%
2023/05/18	1	72.30	1.1	72.49	72.40	-0.1	3,997	0.00%
2023/05/17	1.3	71.62	29	72.20	72.30	-27.7	3,986	-0.69%
2023/05/16	0	0.00	4	71.05	71.30	-4	3,882	-0.10%
2023/05/12	1	69.90	1	69.50	69.70	0	3,871	0.00%
2023/05/11	12	71.13	5.1	70.79	70.70	6.9	3,826	0.18%
2023/05/10	0	0.00	4	70.30	70.40	-4	3,810	-0.10%
2023/05/09	0	0.00	0.1	70.20	70.50	-0.1	3,837	0.00%
2023/05/08	0	0.00	0.8	70.00	70.30	-0.8	3,910	-0.02%
2023/05/03	1	70.10	0	0.00	70.20	1	3,972	0.03%
2023/05/02	0	0.00	2	70.50	70.50	-2	4,086	-0.05%
2023/04/26	0	0.00	1	69.40	69.70	-1	4,071	-0.02%
2023/04/25	0	0.00	2	69.55	69.00	-2	3,961	-0.05%
2023/04/24	0	0.00	4.6	69.80	69.70	-4.6	3,855	-0.12%
2023/04/20	0	0.00	1	70.00	70.10	-1	3,709	-0.03%
2023/04/19	1.1	70.07	0	0.00	70.20	1.1	3,723	0.03%
2023/04/17	0	0.00	8	69.96	70.70	-8	3,715	-0.22%
2023/04/13	1	70.20	0	0.00	70.30	1	3,653	0.03%
2023/04/12	0	0.00	2	70.60	70.60	-2	3,635	-0.06%
2023/04/10	0	0.00	1	69.70	69.90	-1	3,573	-0.03%
2023/04/07	0.1	70.20	0	0.00	70.40	0.1	3,558	0.00%
2023/04/06	0.1	70.00	0	0.00	70.50	0.1	3,537	0.00%
2023/03/30	1	69.80	3	69.90	69.90	-2	3,647	-0.05%
2023/03/29	1	69.90	5	69.82	69.90	-4	3,876	-0.10%
2023/03/28	0	69.50	0	0.00	69.50	0	4,095	0.00%
2023/03/27	0	0.00	20	69.80	69.90	-20	4,367	-0.46%
2023/03/24	0	0.00	0.5	69.80	69.90	-0.5	4,654	-0.01%
2023/03/22	0	0.00	1	69.30	69.40	-1	4,691	-0.02%
2023/03/21	1	68.60	1.5	69.07	69.30	-0.5	4,771	-0.01%
2023/03/20	1	68.00	0	0.00	68.40	1	4,785	0.02%
2023/03/17	0	0.00	1	68.00	67.90	-1	4,828	-0.02%
2023/03/15	2.1	66.80	10	67.50	66.60	-8	4,826	-0.16%
2023/03/13	0	0.00	12.5	69.22	69.40	-12.5	4,759	-0.26%
2023/03/10	0	0.00	3	69.00	69.00	-3	4,742	-0.06%
2023/03/08	0	0.00	1	69.50	69.80	-1	4,829	-0.02%
2023/03/07	3.5	69.50	1.1	69.69	69.90	2.4	4,838	0.05%
2023/03/06	0	0.00	2	68.90	69.00	-2	4,816	-0.04%
2023/03/03	1	68.60	0	0.00	68.30	1	4,817	0.02%
2023/03/02	1	68.20	4	68.10	68.40	-3	4,844	-0.06%
2023/03/01	2	67.90	0	0.00	68.00	2	4,827	0.04%
2023/02/24	1	68.30	1	68.60	68.00	0	4,830	0.00%
2023/02/23	0	0.00	4	68.43	68.50	-4	4,810	-0.08%
2023/02/22	2.3	67.71	1	68.10	68.20	1.3	4,832	0.03%
2023/02/21	0.3	67.80	1	67.90	67.90	-0.7	4,846	-0.01%
2023/02/20	1	67.70	1	67.80	67.80	0	4,911	0.00%
2023/02/17	0	67.10	0	0.00	67.50	0	4,942	0.00%
2023/02/16	0	0.00	2	67.00	67.00	-2	5,009	-0.04%
2023/02/15	0	0.00	2	66.90	67.20	-2	5,110	-0.04%
2023/02/14	1.2	66.82	0	0.00	66.70	1.2	5,099	0.02%
2023/02/13	4	67.38	3	67.00	67.10	1	5,107	0.02%
2023/02/09	0	0.00	1	66.50	66.50	-1	5,098	-0.02%
2023/02/08	0.2	66.60	0	0.00	66.20	0.2	5,142	0.00%
2023/02/07	0.1	66.40	3	66.50	66.60	-2.9	5,177	-0.06%
2023/02/03	1	65.30	0	0.00	65.40	1	5,143	0.02%
2023/02/02	1	65.20	21	65.40	65.40	-20	5,212	-0.38%
2023/01/31	0	0.00	1	65.00	64.50	-1	5,257	-0.02%
2023/01/16	1	64.50	0	0.00	64.50	1	5,159	0.02%
2023/01/13	0	0.00	2	64.50	64.30	-2	5,166	-0.04%
2023/01/09	0	0.00	1.3	64.63	64.80	-1.3	5,566	-0.02%
2023/01/04	0	63.20	0	0.00	63.50	0	5,611	0.00%
2022/12/30	1	63.50	0	0.00	63.50	1	5,676	0.02%
2022/12/23	0	0.00	1	64.00	64.20	-1	5,962	-0.02%
2022/12/21	0	0.00	2.1	63.39	63.70	-2.1	5,819	-0.04%
2022/12/19	0	0.00	2	63.80	63.80	-2	5,419	-0.04%
2022/12/16	1	62.40	0	0.00	64.00	1	5,185	0.02%
2022/12/15	1.2	63.22	0	0.00	63.50	1.2	5,006	0.02%
2022/12/14	0	0.00	1	63.80	63.30	-1	5,077	-0.02%
2022/12/09	0	0.00	0.1	62.80	63.10	-0.1	5,270	0.00%
2022/12/05	0.1	61.90	0	0.00	63.50	0.1	5,390	0.00%
2022/12/02	1	61.80	1	61.84	61.90	0	5,361	0.00%
2022/12/01	10	61.55	1.2	61.95	61.70	8.8	5,372	0.16%
2022/11/30	1	61.50	0	0.00	62.00	1	5,351	0.02%
2022/11/29	0	0.00	2	61.00	61.50	-2	5,417	-0.04%
2022/11/28	0.2	60.30	0	0.00	60.70	0.2	5,446	0.00%
2022/11/25	0.1	60.30	0	0.00	60.20	0.1	5,454	0.00%
2022/11/22	5	59.10	0	0.00	59.30	5	5,533	0.09%
2022/11/17	0	59.70	1	60.30	60.30	-1	5,470	-0.02%
2022/11/16	0	0.00	10	60.10	60.40	-10	5,481	-0.18%
2022/11/15	0	0.00	2	60.55	60.60	-2	5,468	-0.04%
2022/11/14	0	0.00	3	60.03	60.40	-3	5,454	-0.05%
2022/11/11	3	59.50	1.1	59.99	60.00	1.9	5,398	0.03%
2022/11/09	1	58.30	2	58.25	58.40	-1	5,356	-0.02%
2022/11/08	0	0.00	5	57.52	58.10	-5	5,399	-0.09%
2022/11/07	1	57.40	0	0.00	57.70	1	5,423	0.02%
2022/11/04	6.1	56.24	0	0.00	56.90	6.1	5,440	0.11%
2022/11/03	0	0.00	2	56.60	56.40	-2	5,432	-0.04%
2022/11/02	0	0.00	1	58.00	57.50	-1	5,429	-0.02%
2022/11/01	4	58.48	0	0.00	58.40	4	5,431	0.07%
2022/10/31	1	58.50	8.1	58.41	59.00	-7.1	5,488	-0.13%
2022/10/26	1.1	56.70	1	56.40	56.70	0.1	5,491	0.00%
2022/10/25	1.1	56.30	0	0.00	56.20	1.1	5,495	0.02%
2022/10/24	0	0.00	2	56.90	56.90	-2	5,554	-0.04%
2022/10/21	0	56.60	0.1	56.60	56.00	-0.1	5,546	0.00%
2022/10/20	0.1	55.90	0.1	56.10	55.90	-0.1	5,525	0.00%
2022/10/18	5	56.70	0	0.00	56.60	5	5,355	0.09%
2022/10/17	0	0.00	0	58.00	57.60	0	5,312	0.00%
2022/10/13	1	57.20	0	0.00	57.20	1	5,384	0.02%
2022/10/12	0	57.70	0	0.00	57.30	0	5,438	0.00%
2022/10/11	0.2	57.50	0	0.00	57.30	0.2	5,491	0.00%
2022/10/07	5.1	58.60	0	0.00	58.20	5.1	5,426	0.09%
2022/10/05	4.1	59.06	0	0.00	59.30	4.1	5,456	0.08%
2022/10/04	0	0.00	1	58.70	59.10	-1	5,430	-0.02%
2022/09/30	0.1	58.70	0	0.00	58.50	0.1	5,397	0.00%
2022/09/29	1	59.60	0	0.00	59.20	1	5,353	0.02%
2022/09/26	16.1	59.79	1	59.80	59.30	15.1	5,384	0.28%
2022/09/23	1	60.40	0	0.00	60.40	1	5,451	0.02%
2022/09/22	5.1	61.31	0	0.00	61.50	5.1	5,844	0.09%
2022/09/21	5	62.70	1	63.90	63.10	4	5,881	0.07%
2022/09/20	1	63.70	0	0.00	63.70	1	5,815	0.02%
2022/09/19	1	63.40	0	0.00	63.10	1	5,783	0.02%
2022/09/16	2	62.80	0	0.00	63.50	2	5,743	0.03%
2022/09/15	1.2	63.68	0	0.00	63.70	1.2	5,614	0.02%
2022/09/14	7	63.70	0	0.00	63.40	7	5,603	0.12%
2022/09/12	2	63.85	1	64.00	63.90	1	5,592	0.02%
2022/09/08	0.6	63.56	0	0.00	63.70	0.6	5,677	0.01%
2022/09/06	1	65.00	0	0.00	64.50	1	5,681	0.02%
2022/09/05	0	64.60	3	64.13	64.50	-3	5,657	-0.05%
2022/09/01	3	63.00	0	0.00	63.10	3	5,556	0.05%
2022/08/31	1.2	64.10	0	0.00	63.60	1.2	5,551	0.02%
2022/08/30	0	0.00	2	64.40	64.10	-2	5,518	-0.04%
2022/08/26	0	0.00	0.8	64.30	64.20	-0.8	5,538	-0.01%
2022/08/25	0	0.00	1	63.90	63.80	-1	5,583	-0.02%
2022/08/24	1	63.80	0	0.00	63.60	1	5,601	0.02%
2022/08/23	1	64.20	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	1	63.70	64.20	-1	5,821	-0.02%
2022/08/17	1.2	62.58	1	62.80	62.80	0.2	5,857	0.00%
2022/08/16	4	62.40	0	0.00	62.20	4	5,858	0.07%
2022/08/15	2.2	63.05	1	63.40	63.00	1.2	5,812	0.02%
2022/08/12	0	0.00	7	64.76	64.50	-7	5,768	-0.12%
2022/08/10	0	62.80	0.1	63.30	63.00	-0.1	5,813	0.00%
2022/08/04	0.3	63.19	5	62.50	63.00	-4.7	6,211	-0.08%
2022/08/03	0	0.00	10	63.03	63.10	-10	6,229	-0.16%
2022/08/02	0.5	62.30	0	0.00	63.00	0.5	6,251	0.01%
2022/08/01	3	62.30	0.2	62.63	62.30	2.8	6,214	0.05%
2022/07/28	0	0.00	1	62.20	62.30	-1	6,139	-0.02%
2022/07/27	1.1	61.10	0	0.00	61.60	1.1	6,113	0.02%
2022/07/25	0	0.00	1	61.30	61.60	-1	6,160	-0.02%
2022/07/22	2.2	60.50	10	60.70	60.90	-7.9	6,252	-0.13%
2022/07/21	0	0.00	1	60.10	60.50	-1	6,216	-0.02%
2022/07/20	0	0.00	66	59.18	59.40	-66	6,235	-1.06%
2022/07/19	0	58.50	0	0.00	58.80	0	6,289	0.00%
2022/07/18	0	0.00	0.1	59.10	58.70	-0.1	6,313	0.00%
2022/07/14	4	59.20	3	59.13	59.20	1	6,450	0.02%
2022/07/13	0.1	58.20	1	57.90	57.70	-0.9	6,420	-0.01%
2022/07/12	0	56.90	0	0.00	56.70	0	6,400	0.00%
2022/07/11	2.1	57.50	0	0.00	57.40	2.1	6,416	0.03%
2022/07/08	1	56.50	0	0.00	57.40	1	6,420	0.02%
2022/07/07	0	0.00	0.3	56.60	56.70	-0.3	6,437	0.00%
2022/07/06	5.3	55.74	0	0.00	55.10	5.3	6,481	0.08%
2022/07/05	0	0.00	2	56.40	56.40	-2	6,465	-0.03%
2022/07/04	3	55.87	28	56.00	55.70	-25	6,456	-0.39%
2022/07/01	4.2	57.28	1	58.40	57.10	3.2	6,479	0.05%
2022/06/30	97.4	57.37	0	0.00	57.00	97.4	6,414	1.52%
2022/06/29	6	66.92	0	0.00	66.80	6	6,015	0.10%
2022/06/28	2	68.20	0	0.00	68.20	2	5,905	0.03%
2022/06/27	0	0.00	1	68.80	68.70	-1	5,899	-0.02%
2022/06/24	2	68.30	1	68.50	68.50	1	5,877	0.02%
2022/06/23	3.2	67.70	1	67.50	67.50	2.2	5,895	0.04%
2022/06/21	0	0.00	13	69.49	69.10	-13	6,024	-0.22%
2022/06/20	15	68.69	0	0.00	68.30	15	6,034	0.25%
2022/06/16	0	0.00	1	69.40	68.80	-1	6,000	-0.02%
2022/06/15	0	0.00	2	69.00	68.80	-2	6,342	-0.03%
2022/06/13	2	67.80	2	68.80	68.70	0	6,625	0.00%
2022/06/10	2	68.65	0	0.00	68.70	2	6,724	0.03%
2022/06/06	2	69.20	0	0.00	69.50	2	7,135	0.03%
2022/06/02	2	68.60	1	69.00	68.90	1	7,250	0.01%
2022/06/01	1	69.40	21	69.57	69.20	-20	7,348	-0.27%
2022/05/31	0	0.00	10	69.22	69.60	-10	7,348	-0.14%
2022/05/27	2	67.15	5	67.02	67.00	-3	7,128	-0.04%
2022/05/26	0.1	66.50	0	0.00	65.90	0.1	7,201	0.00%
2022/05/24	5	65.00	1	65.40	64.90	4	7,279	0.05%
2022/05/23	1.2	65.35	0	0.00	65.30	1.2	7,278	0.02%
2022/05/20	0	0.00	2	65.70	65.30	-2	7,296	-0.03%
2022/05/19	2	64.41	0	0.00	64.70	2	7,274	0.03%
2022/05/18	1.3	65.40	1	65.50	65.20	0.3	7,214	0.00%
2022/05/17	2	65.01	1	65.10	64.50	1	7,177	0.01%
2022/05/16	3.2	64.99	0	0.00	64.20	3.2	7,123	0.04%
2022/05/13	34.1	64.72	6	64.73	64.60	28.1	7,048	0.40%
2022/05/12	27.2	67.70	1	67.80	67.70	26.2	6,802	0.39%
2022/05/11	5.1	68.61	0	69.25	68.50	5.1	6,716	0.08%
2022/05/10	2	69.25	7	68.96	69.70	-5	6,755	-0.07%
2022/05/09	15	69.53	0	0.00	69.40	15	6,795	0.22%
2022/05/06	0	70.50	0	0.00	70.60	0	6,771	0.00%
2022/05/05	0	70.90	0	70.90	70.90	0	6,821	0.00%
2022/05/04	0	0.00	1	70.90	70.50	-1	6,845	-0.01%
2022/05/03	1.3	70.30	0	0.00	70.40	1.3	6,908	0.02%
2022/04/29	1	69.70	0	0.00	70.30	1	6,988	0.01%
2022/04/28	8	69.05	2	69.05	69.40	6	7,031	0.09%
2022/04/27	5	70.10	1	70.30	69.90	4	6,982	0.06%
2022/04/26	0	0.00	3	71.50	71.30	-3	7,134	-0.04%
2022/04/25	6	70.03	1	70.10	70.50	5	7,315	0.07%
2022/04/22	0	0.00	2	71.80	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	2	71.60	71.90	-2	7,147	-0.03%
2022/04/20	4	70.63	0	71.20	70.70	4	7,091	0.06%
2022/04/18	2	70.10	0	0.00	70.50	2	7,016	0.03%
2022/04/15	1	70.40	0	0.00	70.30	1	7,000	0.01%
2022/04/14	2	71.20	0	0.00	71.50	2	6,987	0.03%
2022/04/13	1	71.20	1	71.00	71.50	0	7,074	0.00%
2022/04/12	1.1	71.53	2	71.35	71.00	-0.9	7,071	-0.01%
2022/04/11	0.5	70.70	0.5	71.00	70.80	0	7,046	0.00%
2022/04/08	0	0.00	2	71.70	71.60	-2	7,041	-0.03%
2022/04/07	1	71.10	1	71.00	71.10	0	7,028	0.00%
2022/04/06	0	71.60	1	71.60	71.60	-1	6,920	-0.01%
2022/04/01	5	72.00	1	72.50	72.50	4	6,933	0.06%
2022/03/31	0	0.00	2	72.35	72.40	-2	6,919	-0.03%
2022/03/30	2	72.60	0	0.00	72.70	2	6,873	0.03%
2022/03/29	0	0.00	3.1	72.73	72.80	-3.1	6,864	-0.04%
2022/03/28	8.1	72.34	0	0.00	72.80	8.1	6,831	0.12%
2022/03/25	4	73.10	3.2	73.22	73.60	0.8	6,816	0.01%
2022/03/24	0	0.00	6	73.32	73.60	-6	6,793	-0.09%
2022/03/23	0	0.00	26	72.84	73.00	-26	6,702	-0.39%
2022/03/22	2	72.64	3	72.40	72.80	-1	6,628	-0.01%
2022/03/21	2	72.15	0	0.00	71.90	2	6,518	0.03%
2022/03/17	0	0.00	5	72.74	72.90	-5	6,112	-0.08%
2022/03/16	0	0.00	8	71.99	72.10	-8	5,956	-0.13%
2022/03/15	1	71.20	0	0.00	71.60	1	5,852	0.02%
2022/03/14	0	0.00	13	71.12	71.60	-13	5,755	-0.23%
2022/03/11	6	70.62	14.1	70.51	70.40	-8.1	5,584	-0.15%
2022/03/10	0	0.00	4	69.40	69.60	-4	5,413	-0.07%
2022/03/09	1	68.70	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	8	68.44	68.60	-8	5,452	-0.15%
2022/03/07	7.3	67.85	7	67.70	67.60	0.3	5,354	0.01%
2022/03/04	3	69.53	0	0.00	69.70	3	5,362	0.06%
2022/03/03	0	0.00	5	70.12	70.20	-5	5,392	-0.09%
2022/03/01	0	0.00	4	70.18	70.30	-4	5,422	-0.07%
2022/02/25	7	68.60	0	0.00	69.10	7	5,328	0.13%
2022/02/24	5	68.92	1	68.70	69.00	4	5,286	0.08%
2022/02/23	1	69.20	2	69.75	69.80	-1	5,235	-0.02%
2022/02/22	0.1	69.60	0	0.00	69.60	0.1	5,238	0.00%
2022/02/21	1	69.90	0	0.00	70.10	1	5,236	0.02%
2022/02/18	3	69.87	2	70.00	70.10	1	5,306	0.02%
2022/02/17	0	0.00	1	70.20	70.30	-1	5,349	-0.02%
2022/02/16	0.2	69.60	0	0.00	69.80	0.2	5,368	0.00%
2022/02/15	2	69.35	1	69.30	69.10	1	5,457	0.02%
2022/02/14	1	69.50	0	0.00	69.60	1	5,494	0.02%
2022/02/11	0	0.00	0.5	70.50	70.60	-0.5	5,513	-0.01%
2022/02/10	1	71.20	5	70.88	70.80	-4	5,540	-0.07%
2022/02/09	1	69.70	5	70.16	70.80	-4	5,515	-0.07%
2022/02/08	2	69.50	2	69.60	69.70	0	5,456	0.00%
2022/02/07	7	69.14	0.5	69.86	69.60	6.5	5,471	0.12%
2022/01/26	3.1	69.27	2.5	69.30	69.30	0.6	5,489	0.01%
2022/01/25	2	69.70	0	0.00	69.90	2	5,829	0.03%
2022/01/24	4	70.55	1	70.70	70.80	3	5,792	0.05%
2022/01/21	0	0.00	6	70.22	70.40	-6	5,745	-0.10%
2022/01/20	0	70.55	8	70.80	70.90	-8	5,651	-0.14%
2022/01/19	4	70.78	10.1	70.78	71.00	-6.1	5,613	-0.11%
2022/01/18	1	69.80	25	70.23	70.40	-24	5,451	-0.44%
2022/01/17	0	69.00	3	69.10	69.00	-3	5,157	-0.06%
2022/01/14	1	68.90	2	69.79	69.00	-1	5,171	-0.02%
2022/01/13	2	69.10	0	0.00	69.30	2	5,198	0.04%
2022/01/12	3.2	69.12	1	69.00	69.30	2.2	5,218	0.04%
2022/01/11	1	68.80	7	68.80	69.10	-6	5,242	-0.11%
2022/01/10	0	0.00	2.2	68.67	68.80	-2.2	5,236	-0.04%
2022/01/07	0.2	69.00	1	69.40	69.10	-0.8	5,255	-0.02%
2022/01/06	1	69.10	4	69.05	69.30	-3	5,247	-0.06%
2022/01/05	1	68.80	4	68.73	68.90	-3	5,207	-0.06%
2022/01/04	5.1	68.44	0	0.00	68.30	5.1	5,251	0.10%
2022/01/03	3	68.90	1.1	69.47	68.90	1.9	5,199	0.04%
2021/12/30	0	0.00	2	69.00	69.10	-2	5,216	-0.04%
2021/12/29	0	0.00	12	69.24	69.30	-12	5,230	-0.23%
2021/12/28	0.4	69.00	8.1	69.13	69.40	-7.7	5,246	-0.15%
2021/12/27	1	68.90	2	68.70	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	2	68.65	68.70	-2	5,246	-0.04%
2021/12/23	3	68.60	10	68.61	68.70	-7	5,275	-0.13%
2021/12/22	0	0.00	45	68.60	68.50	-45	5,294	-0.85%
2021/12/21	0	0.00	1.1	68.69	68.70	-1.1	5,306	-0.02%
2021/12/20	0	0.00	3	68.43	68.50	-3	5,312	-0.06%
2021/12/17	0	0.00	6.6	68.09	68.20	-6.6	5,402	-0.12%
2021/12/16	1	67.70	5	67.90	67.90	-4	5,404	-0.07%
2021/12/15	3	67.20	0.1	67.60	67.70	2.9	5,462	0.05%
2021/12/14	4	67.33	0	0.00	67.50	4	5,527	0.07%
2021/12/13	3	67.63	2	67.60	67.40	1	5,502	0.02%
2021/12/10	0	0.00	2	67.85	67.90	-2	5,489	-0.04%
2021/12/09	2	67.75	3	67.60	68.00	-1	5,482	-0.02%
2021/12/08	11	67.00	3	67.17	67.10	8	5,438	0.15%
2021/12/07	0	66.90	1	66.70	66.80	-1	5,387	-0.02%
2021/12/06	1	67.00	5	67.00	66.90	-4	5,381	-0.07%
2021/12/03	42	66.22	5	66.60	66.40	37	5,382	0.69%
2021/12/02	9.6	66.50	0	0.00	66.40	9.6	5,331	0.18%
2021/12/01	4.1	66.62	0	0.00	66.90	4.1	5,259	0.08%
2021/11/30	13	66.89	1	67.10	66.60	12	5,250	0.23%
2021/11/29	2.2	66.88	4.3	66.97	67.00	-2.1	5,112	-0.04%
2021/11/26	7	67.47	23	67.49	67.30	-16	5,111	-0.31%
2021/11/25	3	67.70	1	68.10	67.80	2	5,201	0.04%
2021/11/24	1	68.10	7	68.44	68.10	-6	5,184	-0.12%
2021/11/23	3	68.30	6.9	68.40	68.30	-3.9	5,190	-0.08%
2021/11/22	0.1	68.10	5.1	68.49	68.20	-5	5,195	-0.10%
2021/11/19	2	68.00	0	0.00	68.10	2	5,249	0.04%
2021/11/18	0.5	68.30	0	0.00	68.30	0.5	5,245	0.01%
2021/11/17	5	68.38	2	68.75	68.00	3	5,224	0.06%
2021/11/16	6	68.32	7.3	68.34	68.40	-1.3	5,203	-0.02%
2021/11/15	18	68.04	11	68.06	68.00	7	5,251	0.13%
2021/11/12	6.5	67.18	5	67.18	67.70	1.5	5,276	0.03%
2021/11/11	1.3	67.66	7	68.04	67.90	-5.7	5,244	-0.11%
2021/11/10	1.3	68.37	3	68.50	68.40	-1.7	5,304	-0.03%
2021/11/09	5	68.30	0	0.00	69.00	5	5,375	0.09%
2021/11/08	4.2	68.30	3	69.13	68.50	1.2	5,461	0.02%
2021/11/05	1.3	68.62	10.4	68.73	69.00	-9.2	5,496	-0.17%
2021/11/04	5	69.40	1	69.00	69.30	4	5,483	0.07%
2021/11/03	9	69.53	3	69.70	69.50	6	5,504	0.11%
2021/11/02	26.5	69.87	31.1	69.73	69.30	-4.7	5,477	-0.08%
2021/11/01	3	67.73	6.1	67.96	68.10	-3.1	5,329	-0.06%
2021/10/29	1	67.60	2.1	67.80	68.00	-1.1	5,344	-0.02%
2021/10/28	0	0.00	8	67.79	67.90	-8	5,340	-0.15%
2021/10/27	0.3	67.50	0	0.00	67.70	0.3	5,372	0.01%
2021/10/25	2	67.15	0	0.00	67.10	2	5,456	0.04%
2021/10/22	0.1	67.40	1	67.20	67.40	-0.9	5,540	-0.02%
2021/10/20	5	68.08	2	68.25	67.80	3	5,599	0.05%
2021/10/19	0	0.00	5.1	67.90	67.90	-5.1	5,613	-0.09%
2021/10/18	1	67.70	5	67.92	67.80	-4	5,644	-0.07%
2021/10/15	1	67.40	1	67.70	67.70	0	5,681	0.00%
2021/10/14	0	0.00	1	67.60	67.40	-1	5,724	-0.02%
2021/10/13	2	67.80	53	67.87	67.80	-51	5,744	-0.89%
2021/10/12	1	67.60	27	67.38	67.70	-26	5,787	-0.45%
2021/10/08	1	66.90	7	67.11	66.80	-6	5,786	-0.10%
2021/10/07	2	66.90	2	67.10	66.80	0	5,886	0.00%
2021/10/06	1	66.50	2.5	66.12	66.50	-1.5	6,001	-0.03%
2021/10/05	10	66.15	0	0.00	66.40	10	6,142	0.16%
2021/10/04	5	66.50	4	66.30	66.10	1	6,293	0.02%
2021/10/01	4	66.10	1.4	66.21	66.00	2.6	6,320	0.04%
2021/09/30	6	66.47	3	67.00	67.00	3	6,337	0.05%
2021/09/29	4.3	65.69	0	0.00	65.80	4.3	6,376	0.07%
2021/09/28	2	66.60	0	0.00	66.50	2	6,517	0.03%
2021/09/27	6	67.17	3.1	67.07	67.20	3	6,647	0.04%
2021/09/24	12	67.23	10	67.47	67.10	2	6,925	0.03%
2021/09/23	19	65.72	12	65.97	66.10	7	7,370	0.09%
2021/09/22	1	64.30	3	65.30	65.60	-2	7,624	-0.03%
2021/09/17	1.1	65.20	7	65.06	64.70	-5.9	7,717	-0.08%
2021/09/16	1	64.80	0	0.00	64.90	1	7,809	0.01%
2021/09/15	0	0.00	5	64.70	64.60	-5	7,936	-0.06%
2021/09/14	1.4	64.76	0	0.00	64.50	1.4	8,037	0.02%
2021/09/13	1.2	64.50	0	0.00	65.20	1.2	8,176	0.01%
2021/09/09	1	63.90	2	64.00	64.20	-1	8,495	-0.01%
2021/09/08	10.1	64.44	1	64.60	64.40	9.1	8,506	0.11%
2021/09/07	0.1	65.20	0	0.00	65.10	0.1	8,576	0.00%
2021/09/06	0	65.50	4	65.35	65.30	-4	8,622	-0.05%
2021/09/03	0	0.00	2	65.00	65.30	-2	8,711	-0.02%
2021/09/02	6	64.67	0	0.00	64.50	6	8,730	0.07%
2021/09/01	5	65.00	0	0.00	64.90	5	8,760	0.06%
2021/08/31	5	64.52	0	0.00	64.80	5	8,750	0.06%
2021/08/30	14	64.59	0	0.00	64.60	14	8,683	0.16%
2021/08/27	10	64.55	0	0.00	64.70	10	8,706	0.11%
2021/08/26	5	64.56	0	0.00	64.60	5	8,732	0.06%
2021/08/25	15	64.43	1	64.30	64.30	14	8,778	0.16%
2021/08/24	0	0.00	1	64.80	64.90	-1	8,764	-0.01%
2021/08/23	8.1	64.47	0	0.00	64.50	8.1	8,846	0.09%
2021/08/20	9	64.40	0	0.00	64.20	9	8,974	0.10%
2021/08/19	3.1	64.30	1	64.59	64.50	2.1	9,122	0.02%
2021/08/18	2.2	64.06	0	0.00	64.10	2.2	9,144	0.02%
2021/08/17	9	64.17	2	64.25	64.50	7	9,221	0.08%
2021/08/16	5.2	64.76	6	64.85	64.50	-0.8	9,212	-0.01%
2021/08/13	6.5	65.92	11	66.04	65.70	-4.5	9,230	-0.05%
2021/08/12	5	66.76	0	0.00	66.60	5	9,300	0.05%
2021/08/11	2.2	67.72	4	67.75	67.80	-1.8	9,333	-0.02%
2021/08/10	1	67.31	4	67.53	68.00	-3	9,357	-0.03%
2021/08/09	1	67.50	5	67.40	67.50	-4	9,527	-0.04%
2021/08/06	13	68.34	0	0.00	68.30	13	9,564	0.14%
2021/08/05	13.1	68.58	9	68.47	68.80	4.1	9,788	0.04%
2021/08/04	1.1	67.10	0	0.00	67.20	1.1	10,213	0.01%
2021/08/03	1.3	66.95	0	0.00	67.10	1.3	10,434	0.01%
2021/08/02	3	67.00	0	0.00	67.10	3	10,492	0.03%
2021/07/30	41.1	67.00	1	66.90	67.30	40.1	10,571	0.38%
2021/07/29	2	67.30	0	0.00	67.60	2	10,767	0.02%
2021/07/28	0	0.00	10	67.60	67.80	-10	10,891	-0.09%
2021/07/27	3	67.37	11	67.95	68.00	-8	11,112	-0.07%
2021/07/26	5	66.90	1	66.80	66.90	4	11,257	0.04%
2021/07/23	13	66.80	23	66.90	66.80	-10	11,392	-0.09%
2021/07/22	4	67.03	2	67.35	67.10	2	11,465	0.02%
2021/07/21	2.3	67.03	1	67.20	67.20	1.3	11,550	0.01%
2021/07/20	8.6	67.32	4	67.58	67.20	4.6	11,656	0.04%
2021/07/19	5.3	67.62	0	0.00	67.90	5.3	11,774	0.04%
2021/07/16	1.1	67.54	9	67.81	68.00	-7.9	12,296	-0.06%
2021/07/15	13	67.91	5	67.76	67.90	8	12,418	0.06%
2021/07/14	9	67.57	13	67.78	67.80	-4	12,453	-0.03%
2021/07/13	18	67.88	17	67.91	68.00	1	12,488	0.01%
2021/07/12	40.1	66.96	9.3	67.05	66.90	30.8	12,472	0.25%
2021/07/09	18.5	67.59	2	67.75	67.60	16.5	12,388	0.13%
2021/07/08	8.1	68.19	2	68.15	68.10	6.1	12,472	0.05%
2021/07/07	6	68.12	2	68.20	68.30	4	12,569	0.03%
2021/07/06	6.1	68.38	13	68.58	68.30	-6.9	12,718	-0.05%
2021/07/05	24.3	68.04	5	68.34	68.70	19.3	12,813	0.15%
2021/07/02	20.5	67.91	21	67.90	68.00	-0.5	12,858	0.00%
2021/07/01	32.3	68.40	2	68.60	68.30	30.3	12,921	0.23%
2021/06/30	63.5	68.82	4	69.00	68.80	59.5	12,878	0.46%
2021/06/29	14	73.71	0	0.00	73.70	14	12,478	0.11%
2021/06/28	41.1	74.10	3	74.07	74.00	38.1	12,325	0.31%
2021/06/25	6	74.60	27	74.62	74.50	-21	12,356	-0.17%
2021/06/24	1	74.80	23	74.88	74.50	-22	12,490	-0.18%
2021/06/23	1	74.10	0	0.00	74.60	1	13,119	0.01%
2021/06/22	1	74.40	10.3	74.58	74.30	-9.3	13,325	-0.07%
2021/06/21	26	73.76	27	73.74	74.40	-1	13,359	-0.01%
2021/06/18	3.6	74.61	16	74.23	74.70	-12.4	13,457	-0.09%
2021/06/17	0	0.00	13	73.76	74.00	-13	13,494	-0.10%
2021/06/16	0	72.90	9	73.53	73.80	-9	13,793	-0.07%
2021/06/15	1	72.90	0	0.00	73.00	1	14,090	0.01%
2021/06/11	4	72.48	2	72.50	72.30	2	14,259	0.01%
2021/06/10	2	72.65	0	0.00	73.00	2	14,363	0.01%
2021/06/09	5.1	72.74	0	0.00	72.70	5.1	14,498	0.04%
2021/06/08	5	73.40	11	73.31	73.50	-6	14,816	-0.04%
2021/06/07	7	72.71	26	72.70	72.90	-19	15,404	-0.12%
2021/06/04	0.1	73.40	1	73.50	73.40	-0.9	15,470	-0.01%
2021/06/03	4	73.58	4.1	73.60	73.50	-0.1	15,584	0.00%
2021/06/02	1.3	73.42	2	73.55	73.60	-0.7	15,739	0.00%
2021/06/01	0.2	73.60	1	73.60	73.80	-0.8	15,892	-0.01%
2021/05/31	6	73.20	1	73.30	73.50	5	15,999	0.03%
2021/05/28	1	73.10	14	73.13	73.20	-13	16,099	-0.08%
2021/05/27	2.2	72.95	7	73.06	73.20	-4.8	16,226	-0.03%
2021/05/26	2.3	73.06	9	73.07	73.30	-6.7	16,505	-0.04%
2021/05/25	1	72.60	29	72.89	72.90	-28	16,687	-0.17%
2021/05/24	8	72.53	7	72.51	72.70	1	16,815	0.01%
2021/05/21	5	72.84	14	72.78	72.50	-9	16,964	-0.05%
2021/05/20	1	72.50	4	72.05	72.10	-3	17,089	-0.02%
2021/05/19	3	71.40	7	71.30	71.50	-4	17,153	-0.02%
2021/05/18	4.1	70.05	0	0.00	70.20	4.1	17,358	0.02%
2021/05/17	6.4	68.23	13	68.12	68.40	-6.6	17,964	-0.04%
2021/05/14	3.1	70.69	0	0.00	70.60	3.1	17,941	0.02%
2021/05/13	20	70.35	4	71.03	70.10	16	18,054	0.09%
2021/05/12	9	71.37	37.5	71.46	71.10	-28.5	17,959	-0.16%
2021/05/11	20.2	69.62	45	69.91	69.30	-24.8	17,558	-0.14%
2021/05/10	10	70.66	10	70.60	70.60	0	17,580	0.00%
2021/05/07	51	70.98	1	71.10	71.10	50	18,197	0.27%
2021/05/06	20.2	70.18	13	70.72	69.70	7.2	19,274	0.04%
2021/05/05	12.1	71.02	0	0.00	70.80	12.1	19,804	0.06%
2021/05/04	19.1	71.29	9	71.11	71.50	10.1	20,037	0.05%
2021/05/03	20.1	72.45	2.2	72.48	72.20	17.9	20,055	0.09%
2021/04/29	9.1	73.78	11	74.02	73.60	-1.9	20,347	-0.01%
2021/04/28	5	73.68	5	73.64	73.60	0	20,672	0.00%
2021/04/27	12.2	73.23	3	73.50	73.30	9.2	21,355	0.04%
2021/04/26	9	73.53	4.4	73.55	73.60	4.6	21,679	0.02%
2021/04/23	21	74.00	9	74.07	73.90	12	22,419	0.05%
2021/04/22	29	74.70	40	74.69	74.10	-11	24,604	-0.04%
2021/04/21	16	74.05	15	74.05	74.30	1	25,484	0.00%
2021/04/20	22.1	73.70	15.1	73.64	74.00	7	26,144	0.03%
2021/04/19	24.1	73.74	14.1	73.67	73.80	10	26,288	0.04%
2021/04/16	9	73.50	8.4	73.39	73.50	0.6	26,368	0.00%
2021/04/15	14	72.96	1.7	73.02	73.00	12.3	26,429	0.05%
2021/04/14	20	72.64	6.1	73.01	73.20	13.9	26,434	0.05%
2021/04/13	27	72.72	3.2	72.91	72.50	23.8	26,365	0.09%
2021/04/12	19.7	72.78	7	72.86	72.70	12.7	26,479	0.05%
2021/04/09	19	73.61	28.4	73.52	73.30	-9.4	26,461	-0.04%
2021/04/08	41	73.63	13	73.62	73.60	28	26,327	0.11%
2021/04/07	21.1	72.77	15	72.62	72.80	6.1	26,181	0.02%
2021/04/06	30.3	73.38	11.1	73.20	73.00	19.2	26,030	0.07%
2021/04/01	23.6	73.97	15	73.65	73.50	8.6	25,829	0.03%
2021/03/31	17.2	73.93	3	73.80	74.10	14.2	25,726	0.06%
2021/03/30	51.1	73.50	50.2	73.43	73.70	0.9	25,623	0.00%
2021/03/29	30	73.53	55	73.69	73.60	-25	25,510	-0.10%
2021/03/26	94	73.95	27	73.87	73.80	67	25,357	0.26%
2021/03/25	28	74.99	18.1	75.05	75.70	9.9	24,820	0.04%
2021/03/24	30	74.37	13	73.99	74.20	17	24,692	0.07%
2021/03/23	18.1	73.71	7	73.89	74.00	11.1	24,594	0.05%
2021/03/22	20.1	74.17	5	74.22	74.00	15.1	24,491	0.06%
2021/03/19	13.1	74.17	6.5	74.22	75.00	6.6	24,545	0.03%
2021/03/18	9	74.46	26	74.02	74.30	-17	24,358	-0.07%
2021/03/17	12	72.42	3	72.67	72.30	9	24,366	0.04%
2021/03/16	12.6	71.77	5	72.10	71.50	7.6	24,370	0.03%
2021/03/15	5	71.10	2.6	71.11	71.50	2.4	24,405	0.01%
2021/03/12	15.8	71.41	18	71.12	71.40	-2.2	24,426	-0.01%
2021/03/11	51.6	71.48	74.5	71.53	72.00	-23	24,483	-0.09%
2021/03/10	3	74.00	0.9	74.30	73.90	2.1	23,998	0.01%
2021/03/09	5.2	73.21	10	72.80	72.80	-4.8	23,975	-0.02%
2021/03/08	14.1	73.62	0.4	73.90	73.20	13.7	23,979	0.06%
2021/03/05	13.4	73.61	2	73.75	73.50	11.4	23,936	0.05%
2021/03/04	10.5	74.59	3	74.50	74.30	7.5	23,982	0.03%
2021/03/03	15	74.58	12.3	74.38	75.50	2.7	23,918	0.01%
2021/03/02	20.4	74.20	16	74.19	73.90	4.4	23,861	0.02%
2021/02/26	35.2	74.84	6	75.22	74.60	29.2	23,754	0.12%
2021/02/25	15	76.03	15	76.56	75.90	0	23,456	0.00%
2021/02/24	18.3	76.18	2	76.00	76.00	16.3	23,325	0.07%
2021/02/23	17	75.16	45	75.10	75.10	-28	23,270	-0.12%
2021/02/22	13	75.89	14	75.99	75.80	-1	23,118	0.00%
2021/02/19	17.1	75.94	15	75.24	76.10	2.1	22,985	0.01%
2021/02/18	63	75.59	10	75.71	75.40	53	22,853	0.23%
2021/02/17	53	75.54	34.1	75.61	75.20	18.9	22,678	0.08%
2021/02/05	14.3	78.70	6	78.68	78.40	8.3	22,274	0.04%
2021/02/04	20	78.55	12	78.81	78.90	8	22,157	0.04%
2021/02/03	26	78.08	41	78.01	78.20	-15	22,161	-0.07%
2021/02/02	8	78.33	12.3	78.35	78.10	-4.3	22,341	-0.02%
2021/02/01	16.1	77.94	30.2	77.94	78.00	-14.1	22,368	-0.06%
2021/01/29	60	81.11	50	80.55	78.40	10	22,106	0.05%
2021/01/28	113.6	81.96	95	81.81	81.50	18.6	21,406	0.09%	大買/
2021/01/27	76.1	80.54	67	80.69	81.10	9.1	20,213	0.04%
2021/01/26	26	78.68	21	78.35	77.70	5	19,412	0.03%
2021/01/25	6	77.57	17	77.74	78.00	-11	19,027	-0.06%
2021/01/22	32	76.42	60	76.28	77.60	-28	18,789	-0.15%
2021/01/21	25.2	77.13	11.2	77.44	77.00	14	18,280	0.08%
2021/01/20	67.1	76.86	47	76.57	76.00	20.1	17,816	0.11%
2021/01/19	57.4	78.81	14.4	78.99	79.00	43	17,029	0.25%
2021/01/18	60	79.04	44.4	78.79	79.00	15.6	16,570	0.09%
2021/01/15	239.3	81.79	146	82.31	80.40	93.3	15,678	0.60%	大買/大賣/
2021/01/14	56	74.47	66.9	76.68	77.90	-10.9	13,423	-0.08%
2021/01/13	77	70.23	153	70.58	70.90	-76	12,034	-0.63%	大賣/
2021/01/12	19	67.84	12	67.50	67.50	7	11,175	0.06%
2021/01/11	9	66.83	8	67.18	67.30	1	10,964	0.01%
2021/01/08	11	66.85	4	67.60	67.40	7	10,765	0.07%
2021/01/07	11	66.76	3	66.70	66.80	8	10,613	0.08%
2021/01/06	6	67.00	11	66.94	66.70	-5	10,633	-0.05%
2021/01/05	26	66.99	1	67.50	66.80	25	10,501	0.24%
2021/01/04	3	67.57	44	68.08	68.00	-41	10,269	-0.40%
2020/12/31	3	67.20	2	67.30	67.30	1	10,070	0.01%
2020/12/30	1	66.80	3	67.00	67.50	-2	10,034	-0.02%
2020/12/29	6	67.33	1	67.50	67.10	5	9,957	0.05%
2020/12/28	1	68.10	1	68.00	68.00	0	9,906	0.00%
2020/12/25	1	67.30	5	68.00	67.80	-4	9,956	-0.04%
2020/12/24	3	66.77	4	66.88	66.80	-1	9,924	-0.01%
2020/12/23	4	66.15	1	66.50	66.80	3	9,889	0.03%
2020/12/22	1	66.60	11	66.57	66.20	-10	9,905	-0.10%
2020/12/21	7.2	65.90	7	65.69	66.20	0.2	9,896	0.00%
2020/12/18	19	67.35	3	67.67	66.70	16	9,762	0.16%
2020/12/17	42	68.28	37	67.81	67.90	5	9,618	0.05%
2020/12/16	11	67.90	17.5	68.09	68.50	-6.5	9,602	-0.07%
2020/12/15	40	68.18	31	67.52	67.30	9	9,669	0.09%
2020/12/14	1	69.70	3	70.57	69.60	-2	9,443	-0.02%
2020/12/11	37	70.47	47	70.54	69.90	-10	9,331	-0.11%
2020/12/10	33	68.89	19	69.11	69.40	14	8,938	0.16%
2020/12/09	4	69.33	11.5	68.97	69.40	-7.5	8,781	-0.09%
2020/12/08	19	68.49	52.5	68.96	68.40	-33.5	8,606	-0.39%
2020/12/07	26.3	67.83	97	68.63	68.80	-70.7	8,455	-0.84%
2020/12/04	2.2	66.50	12	66.78	66.60	-9.8	8,094	-0.12%
2020/12/03	13.1	66.12	0	0.00	66.10	13.1	8,018	0.16%
2020/12/02	2	66.60	3	66.50	66.40	-1	7,971	-0.01%
2020/12/01	3	65.33	11	65.30	65.50	-8	7,857	-0.10%
2020/11/30	21	66.60	22	66.94	65.30	-1	7,741	-0.01%
2020/11/27	24	66.43	28	66.79	66.50	-4	7,551	-0.05%
2020/11/26	8	66.40	10.1	66.09	66.50	-2.1	7,521	-0.03%
2020/11/25	2.5	66.26	15	66.00	65.90	-12.5	7,510	-0.17%
2020/11/24	8	66.10	25	66.08	66.20	-17	7,477	-0.23%
2020/11/23	8	65.63	0	0.00	65.90	8	7,358	0.11%
2020/11/20	18	66.33	18	65.40	65.60	0	7,246	0.00%
2020/11/19	3	65.10	7	65.00	65.00	-4	7,129	-0.06%
2020/11/18	10	65.18	11.4	65.01	65.30	-1.4	7,205	-0.02%
2020/11/17	18	64.85	18	64.90	65.00	0	7,243	0.00%
2020/11/16	23	65.07	21	64.90	65.00	2	7,368	0.03%
2020/11/13	5	63.70	48	63.78	64.10	-43	7,365	-0.58%
2020/11/12	3	62.10	3	62.33	62.30	0	7,281	0.00%
2020/11/11	2	61.55	47	61.31	62.50	-45	7,841	-0.57%
2020/11/10	23	60.35	11	60.50	60.30	12	8,501	0.14%
2020/11/09	57	61.49	0	0.00	60.90	57	8,160	0.70%
2020/11/06	4	62.23	0	0.00	62.20	4	7,951	0.05%
2020/11/05	2	62.60	0	0.00	62.30	2	8,012	0.02%
2020/11/04	10	62.20	11	62.45	62.30	-1	8,066	-0.01%
2020/11/03	7	62.30	0	0.00	62.40	7	8,181	0.09%
2020/10/30	4	61.53	0	0.00	61.50	4	8,537	0.05%
2020/10/27	1	62.20	0	0.00	62.50	1	8,706	0.01%
2020/10/26	4	62.25	0	0.00	62.30	4	8,767	0.05%
2020/10/23	1	62.50	1	62.20	62.40	0	8,830	0.00%
2020/10/22	2	62.20	0	0.00	62.30	2	8,865	0.02%
2020/10/21	4	63.00	0	0.00	62.80	4	8,820	0.05%
2020/10/20	15	63.59	0	0.00	63.50	15	8,922	0.17%
2020/10/19	1	63.80	0	0.00	63.50	1	8,992	0.01%
2020/10/16	7	63.11	0	0.00	63.10	7	9,136	0.08%
2020/10/15	1	63.80	0	0.00	63.10	1	9,382	0.01%
2020/10/14	3	63.87	29.9	64.59	63.70	-26.9	9,365	-0.29%
2020/10/13	0	0.00	4	64.20	64.20	-4	9,314	-0.04%
2020/10/12	0	0.00	4	63.83	64.10	-4	9,380	-0.04%
2020/10/08	0	0.00	2	63.70	64.00	-2	9,392	-0.02%
2020/10/07	0	0.00	3	63.50	63.40	-3	9,439	-0.03%
2020/10/05	3	63.40	2	63.20	63.20	1	9,602	0.01%
2020/09/30	0	0.00	16	63.68	63.80	-16	9,703	-0.16%
2020/09/29	1	62.20	0	0.00	62.90	1	9,763	0.01%
2020/09/28	3	61.93	1	62.10	62.20	2	9,840	0.02%
2020/09/25	6	61.42	3	61.90	61.30	3	9,978	0.03%
2020/09/24	11	61.79	1	61.40	61.50	10	10,068	0.10%
2020/09/23	6	63.47	0	0.00	63.00	6	10,071	0.06%
2020/09/22	23	63.71	0	0.00	63.20	23	10,826	0.21%
2020/09/21	28	64.78	20	65.25	64.20	8	11,198	0.07%
2020/09/18	1	64.50	11	65.00	65.60	-10	11,465	-0.09%
2020/09/17	3	64.23	0	0.00	63.90	3	11,566	0.03%
2020/09/16	1	63.90	8	64.00	64.00	-7	11,769	-0.06%
2020/09/15	9	63.90	16	63.82	63.90	-7	11,987	-0.06%
2020/09/14	1	63.80	1	63.70	63.80	0	12,033	0.00%
2020/09/11	66	62.87	2	62.90	62.80	64	12,060	0.53%
2020/09/10	11	62.80	10	63.10	62.80	1	12,134	0.01%
2020/09/09	21	62.58	1	62.80	63.20	20	12,278	0.16%
2020/09/08	6	62.85	15	63.19	63.10	-9	12,530	-0.07%
2020/09/07	6	63.17	5	62.90	62.90	1	12,889	0.01%
2020/09/04	28	62.90	17	62.94	63.60	11	12,959	0.08%
2020/09/03	3	63.70	28	63.97	63.70	-25	13,012	-0.19%
2020/09/02	5	63.30	0	0.00	63.70	5	13,103	0.04%
2020/09/01	14	63.27	0	0.00	63.50	14	13,101	0.11%
2020/08/31	2	62.50	2	62.50	62.50	0	13,183	0.00%
2020/08/28	4	62.85	0	0.00	62.90	4	13,242	0.03%
2020/08/27	1	63.50	2	63.80	63.90	-1	13,210	-0.01%
2020/08/26	37	63.30	0	0.00	63.60	37	13,311	0.28%
2020/08/25	3	63.87	0	0.00	63.80	3	13,476	0.02%
2020/08/24	53	63.20	0	0.00	63.30	53	13,484	0.39%
2020/08/21	23	64.36	0	0.00	64.40	23	13,382	0.17%
2020/08/20	10	64.33	0	0.00	64.00	10	13,352	0.07%
2020/08/19	22.7	67.01	3	67.47	66.60	19.7	13,179	0.15%
2020/08/18	58	68.16	53	67.90	67.70	5	13,092	0.04%
2020/08/17	29	68.91	24.2	69.05	69.10	4.8	13,050	0.04%
2020/08/14	14	66.08	55	66.63	66.70	-41	12,536	-0.33%
2020/08/12	1	62.40	2	62.20	62.10	-1	11,973	-0.01%
2020/08/11	15	62.33	11	62.70	62.00	4	12,059	0.03%
2020/08/10	2.2	63.65	1	63.60	63.60	1.2	12,418	0.01%
2020/08/07	0	0.00	3	63.70	63.60	-3	12,421	-0.02%
2020/08/06	0	0.00	4	64.10	64.00	-4	12,425	-0.03%
2020/08/05	1	63.90	77	63.91	63.40	-76	12,453	-0.61%
2020/08/04	4	63.53	18	63.72	63.80	-14	12,389	-0.11%
2020/08/03	2.5	62.08	2	62.05	62.10	0.5	12,256	0.00%
2020/07/31	8	61.74	3	61.90	61.70	5	12,209	0.04%
2020/07/30	1	60.80	1	60.80	61.30	0	12,140	0.00%
2020/07/29	8	60.34	21	60.74	60.10	-13	12,083	-0.11%
2020/07/28	4	61.30	10	61.23	60.60	-6	12,092	-0.05%
2020/07/27	15	60.83	18	60.77	60.40	-3	12,154	-0.02%
2020/07/24	7	61.23	4	61.23	61.20	3	12,241	0.02%
2020/07/23	5	62.34	12	62.68	62.20	-7	12,237	-0.06%
2020/07/22	11	61.90	0	0.00	61.90	11	12,201	0.09%
2020/07/21	10	61.35	20	61.30	61.20	-10	12,219	-0.08%
2020/07/20	97	61.70	42	62.06	61.50	55	12,115	0.45%
2020/07/17	1	64.00	1	64.40	64.00	0	11,970	0.00%
2020/07/16	7	64.30	7	64.24	64.10	0	12,076	0.00%
2020/07/15	29	64.01	2	63.95	63.90	27	12,107	0.22%
2020/07/14	5	64.86	14	64.64	64.70	-9	12,193	-0.07%
2020/07/13	25	64.00	4	64.15	64.80	21	12,260	0.17%
2020/07/10	7	63.99	1	64.40	63.70	6	12,339	0.05%
2020/07/09	13	64.96	7	65.07	64.80	6	12,411	0.05%
2020/07/08	4	65.18	5	65.20	65.10	-1	12,351	-0.01%
2020/07/07	6	65.50	2	65.20	65.60	4	12,272	0.03%
2020/07/06	1	66.90	8	66.54	66.50	-7	12,140	-0.06%
2020/07/03	1	65.50	16	65.97	66.10	-15	12,122	-0.12%
2020/07/02	13	64.94	2.1	65.21	65.30	10.9	12,087	0.09%
2020/07/01	15	64.58	1	64.50	64.50	14	12,103	0.12%
2020/06/30	58	64.74	3	64.20	64.00	55	12,039	0.46%
2020/06/29	33	69.96	3	70.07	69.80	30	11,418	0.26%
2020/06/24	2	70.05	14	70.24	70.10	-12	11,148	-0.11%
2020/06/23	3	70.33	12	70.30	70.00	-9	11,187	-0.08%
2020/06/22	4	70.13	13.1	69.82	70.10	-9.1	10,980	-0.08%
2020/06/19	1	68.40	8	68.84	68.80	-7	10,829	-0.06%
2020/06/18	2	68.70	7	68.96	68.90	-5	10,687	-0.05%
2020/06/17	3	68.30	4	68.28	68.60	-1	10,682	-0.01%
2020/06/16	4	68.78	6.1	68.96	68.60	-2.1	10,759	-0.02%
2020/06/15	26	68.75	2	68.30	67.80	24	10,819	0.22%
2020/06/12	10	68.59	8	68.63	69.10	2	10,733	0.02%
2020/06/11	17	68.57	42	69.25	67.80	-25	10,583	-0.24%
2020/06/10	2	66.85	4	66.83	67.00	-2	10,270	-0.02%
2020/06/09	9	66.32	2	66.35	66.00	7	10,382	0.07%
2020/06/08	1.1	66.78	5	66.54	66.80	-3.9	10,395	-0.04%
2020/06/05	5	66.16	4	66.30	66.30	1	10,372	0.01%
2020/06/04	4	66.65	4	66.58	66.40	0	10,458	0.00%
2020/06/03	3	66.30	8	66.26	66.10	-5	10,478	-0.05%
2020/06/02	2	64.50	17	65.02	65.10	-15	10,380	-0.14%
2020/06/01	6	64.40	12	64.38	64.20	-6	10,357	-0.06%
2020/05/29	2	62.20	8	62.96	64.50	-6	10,339	-0.06%
2020/05/28	24	61.89	0	0.00	61.50	24	10,282	0.23%
2020/05/27	3	62.13	3	62.17	62.00	0	10,402	0.00%
2020/05/26	1	62.00	4	62.13	62.00	-3	10,471	-0.03%
2020/05/25	9	61.24	5.9	61.44	61.50	3.1	10,386	0.03%
2020/05/22	3	60.63	0	0.00	60.70	3	10,385	0.03%
2020/05/21	27	61.02	0	0.00	60.60	27	10,324	0.26%
2020/05/20	6	61.18	0	0.00	61.00	6	10,203	0.06%
2020/05/19	22	61.80	63	61.03	61.10	-41	10,136	-0.40%
2020/05/18	9	62.81	26	62.85	63.00	-17	9,912	-0.17%
2020/05/15	31	62.72	7	62.50	62.60	24	9,872	0.24%
2020/05/14	2	65.50	1	65.90	66.00	1	9,435	0.01%
2020/05/13	0	0.00	1	66.30	66.50	-1	9,364	-0.01%
2020/05/12	18	66.03	21.4	65.92	66.00	-3.4	9,318	-0.04%
2020/05/11	8	67.10	20	67.05	66.90	-12	9,223	-0.13%
2020/05/08	3	66.07	5	65.94	66.30	-2	9,157	-0.02%
2020/05/07	18	65.21	0	0.00	65.30	18	9,155	0.20%
2020/05/06	4	65.25	2	64.90	65.00	2	9,143	0.02%
2020/05/04	6	64.98	1	64.90	64.90	5	9,171	0.05%
2020/04/30	2	66.05	5	66.04	66.10	-3	9,167	-0.03%
2020/04/29	11	66.10	4	66.05	65.50	7	9,145	0.08%
2020/04/28	12	65.61	5	65.70	65.90	7	9,085	0.08%
2020/04/27	4	65.88	0	0.00	65.40	4	9,228	0.04%
2020/04/24	0	0.00	3	64.57	64.70	-3	9,151	-0.03%
2020/04/22	6	63.03	5	63.26	63.10	1	8,999	0.01%
2020/04/21	2	64.20	4	64.58	63.20	-2	8,908	-0.02%
2020/04/20	0	0.00	35	65.10	64.40	-35	8,809	-0.40%
2020/04/17	1	65.10	0	0.00	65.10	1	8,824	0.01%
2020/04/15	0	0.00	5	64.64	64.80	-5	8,597	-0.06%
2020/04/13	0	0.00	2	61.40	62.00	-2	8,480	-0.02%
2020/04/10	8	61.98	1	61.70	62.00	7	8,483	0.08%
2020/04/09	1	61.50	15	62.63	61.80	-14	8,497	-0.16%
2020/04/08	12	61.88	18	62.59	62.50	-6	8,461	-0.07%
2020/04/07	27	62.51	5	62.42	61.80	22	8,374	0.26%
2020/04/06	1	59.90	6	61.15	61.60	-5	8,244	-0.06%
2020/04/01	2	59.00	0	0.00	58.40	2	8,028	0.02%
2020/03/31	3	58.90	0	0.00	58.00	3	7,929	0.04%
2020/03/30	0	0.00	2	59.30	59.30	-2	7,705	-0.03%
2020/03/27	10	60.48	29	60.53	60.10	-19	7,575	-0.25%
2020/03/26	0	0.00	2	55.05	55.10	-2	7,245	-0.03%
2020/03/25	1	55.00	3	55.27	54.90	-2	7,265	-0.03%
2020/03/24	5	51.90	25.4	51.97	51.90	-20.4	7,242	-0.28%
2020/03/23	4	49.55	1	50.20	48.20	3	7,341	0.04%
2020/03/20	1	50.40	2	50.30	51.80	-1	7,335	-0.01%
2020/03/19	4	48.60	0	0.00	48.10	4	7,245	0.06%
2020/03/18	5	50.76	2	51.20	50.30	3	7,137	0.04%
2020/03/17	14	51.03	0	0.00	50.70	14	7,143	0.20%
2020/03/16	7	53.91	2	53.35	52.60	5	7,083	0.07%
2020/03/13	10	52.26	0	0.00	55.30	10	7,017	0.14%
2020/03/12	23	56.91	11	58.21	56.80	12	6,839	0.18%
2020/03/11	5	59.84	0	0.00	59.40	5	6,756	0.07%
2020/03/10	12	60.43	16	60.46	60.30	-4	6,727	-0.06%
2020/03/09	8	60.86	15	62.07	61.30	-7	6,612	-0.11%
2020/03/06	5	61.30	0	0.00	61.30	5	6,580	0.08%
2020/03/05	0	0.00	1	62.50	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	3	62.07	61.60	-3	6,685	-0.04%
2020/03/03	20	61.47	11	61.41	61.00	9	6,584	0.14%
2020/03/02	9	60.71	0	0.00	60.30	9	6,503	0.14%
2020/02/27	3	63.70	0	0.00	62.70	3	6,430	0.05%
2020/02/25	1	64.60	5	64.60	64.70	-4	6,416	-0.06%
2020/02/19	0	0.00	1	66.80	66.70	-1	6,893	-0.01%
2020/02/14	0	0.00	11	66.16	66.20	-11	7,735	-0.14%
2020/02/13	0	0.00	5	65.50	65.40	-5	8,226	-0.06%
2020/02/11	0	0.00	1	65.40	65.50	-1	9,655	-0.01%
2020/02/07	0	0.00	8.3	65.64	65.30	-8.3	9,618	-0.09%
2020/02/06	6	66.43	7	65.80	66.60	-1	9,648	-0.01%
2020/02/05	3	64.70	1	64.30	64.80	2	9,685	0.02%
2020/02/04	0	0.00	11	65.02	64.80	-11	9,735	-0.11%
2020/02/03	0	0.00	62	61.27	63.90	-62	9,818	-0.63%
2020/01/31	6	63.97	0	0.00	63.60	6	9,843	0.06%
2020/01/30	54	63.73	50	63.44	62.80	4	9,970	0.04%
2020/01/17	1	67.80	0	0.00	67.90	1	9,809	0.01%
2020/01/16	2	67.95	1	67.90	68.00	1	9,812	0.01%
2020/01/15	1	68.40	5	69.20	68.20	-4	9,888	-0.04%
2020/01/14	11	68.84	0	0.00	69.10	11	9,932	0.11%
2020/01/13	20	68.90	10	68.70	69.20	10	9,978	0.10%
2020/01/10	3	67.47	0	0.00	67.00	3	10,257	0.03%
2020/01/09	7	67.47	0	0.00	67.40	7	10,402	0.07%
2020/01/07	1	67.80	4	68.13	68.30	-3	10,325	-0.03%
2020/01/06	1	66.90	0	0.00	66.80	1	10,281	0.01%
2020/01/03	4	68.70	2	68.10	68.20	2	10,280	0.02%
2020/01/02	3.3	68.21	0.1	68.30	68.60	3.2	10,267	0.03%
2019/12/31	3	68.47	0	0.00	68.40	3	10,309	0.03%
2019/12/30	1	68.80	0	0.00	68.80	1	10,280	0.01%
2019/12/23	3	70.10	0	0.00	69.80	3	10,403	0.03%
2019/12/20	0	0.00	5	69.70	70.10	-5	10,393	-0.05%
2019/12/19	6	70.17	1	70.20	70.20	5	10,340	0.05%
2019/12/18	7.3	70.88	20	70.90	71.10	-12.7	10,264	-0.12%
2019/12/17	0	0.00	1.2	69.40	69.80	-1.2	10,110	-0.01%
2019/12/16	7	68.87	0	0.00	68.70	7	10,061	0.07%
2019/12/13	5	68.24	12	68.88	68.80	-7	10,081	-0.07%
2019/12/11	0	0.00	12	68.42	68.70	-12	9,921	-0.12%
2019/12/10	5	68.30	0	0.00	68.90	5	9,860	0.05%
2019/12/09	5	68.40	1	68.80	68.40	4	9,870	0.04%
2019/12/06	1	69.10	0	0.00	69.00	1	9,834	0.01%
2019/12/05	0	0.00	1	69.50	68.80	-1	9,812	-0.01%
2019/12/04	0	0.00	1	68.60	69.00	-1	9,768	-0.01%
2019/12/03	1	69.20	0	0.00	69.10	1	9,735	0.01%
2019/12/02	2	67.40	2	67.15	67.50	0	9,595	0.00%
2019/11/29	8	67.91	2	68.05	68.00	6	9,533	0.06%
2019/11/28	0	0.00	2	69.70	69.50	-2	9,419	-0.02%
2019/11/27	7	69.86	0	0.00	69.70	7	9,548	0.07%
2019/11/26	1	70.00	3	70.33	70.20	-2	9,489	-0.02%
2019/11/25	10	70.10	13	70.21	69.90	-3	9,335	-0.03%
2019/11/22	8	70.90	43	70.92	70.80	-35	9,321	-0.38%
2019/11/21	6	70.27	6	70.58	71.30	0	9,256	0.00%
2019/11/20	6	71.02	9	71.00	71.00	-3	9,097	-0.03%
2019/11/19	10	70.45	71	70.52	70.70	-61	8,977	-0.68%
2019/11/18	6	70.12	38.8	70.08	70.00	-32.8	8,747	-0.37%
2019/11/15	10	69.72	2	69.80	69.80	8	8,659	0.09%
2019/11/14	13	69.43	12	70.28	70.00	1	8,545	0.01%
2019/11/13	41	70.33	29.1	69.79	70.00	11.9	8,312	0.14%
2019/11/12	31	68.06	20	67.70	68.60	11	7,853	0.14%
2019/11/11	42	66.80	58	66.85	66.70	-16	7,394	-0.22%
2019/11/08	17	65.63	60.9	66.23	67.30	-43.9	7,023	-0.63%
2019/11/07	2	61.10	1	61.00	61.20	1	6,158	0.02%
2019/11/06	30	61.20	2	60.90	61.30	28	6,163	0.45%
2019/11/05	1	60.90	2	61.50	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	7	60.90	61.10	-7	6,224	-0.11%
2019/11/01	0	0.00	11	60.05	60.20	-11	6,196	-0.18%
2019/10/31	41	59.44	10	59.33	59.30	31	6,190	0.50%
2019/10/30	4	60.40	2	60.40	60.40	2	6,095	0.03%
2019/10/29	0	0.00	18.7	60.68	60.70	-18.7	6,217	-0.30%
2019/10/28	1	59.80	0	0.00	59.80	1	6,159	0.02%
2019/10/25	1	59.40	50	59.47	59.60	-49	6,204	-0.79%
2019/10/24	7	59.36	2	59.20	59.30	5	6,228	0.08%
2019/10/23	10	59.20	10	59.02	59.20	0	6,267	0.00%
2019/10/22	1	58.80	6	58.87	58.50	-5	6,216	-0.08%
2019/10/21	0	0.00	7	58.30	58.30	-7	6,157	-0.11%
2019/10/18	23	58.62	66	58.52	58.00	-43	6,074	-0.71%
2019/10/17	3	56.70	25	56.40	57.30	-22	5,714	-0.39%
2019/10/16	0	0.00	1	55.40	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	5	55.10	55.10	-5	5,528	-0.09%
2019/10/14	0	0.00	6	55.53	55.00	-6	5,583	-0.11%
2019/10/09	1	54.30	10	54.50	54.00	-9	5,533	-0.16%
2019/10/08	1	55.10	1	55.20	55.10	0	5,520	0.00%
2019/10/07	0	0.00	7	55.33	55.50	-7	5,520	-0.13%
2019/10/02	0	0.00	5	54.72	54.90	-5	5,516	-0.09%
2019/09/27	1	54.10	0	0.00	54.00	1	5,447	0.02%
2019/09/26	1	54.30	0	0.00	54.70	1	5,459	0.02%
2019/09/25	4	54.55	0	0.00	54.70	4	5,464	0.07%
2019/09/24	0	0.00	7	55.00	55.00	-7	5,499	-0.13%
2019/09/23	0	0.00	0.1	54.50	54.50	-0.1	5,470	0.00%
2019/09/20	4	54.55	0	0.00	54.60	4	5,506	0.07%
2019/09/19	2	54.80	0	0.00	54.60	2	5,456	0.04%
2019/09/18	0	0.00	3	54.73	54.70	-3	5,436	-0.06%
2019/09/17	1	53.70	18	53.68	53.90	-17	5,345	-0.32%
2019/09/16	1	53.30	10	53.40	53.50	-9	5,421	-0.17%
2019/09/12	0	0.00	2	53.30	53.40	-2	5,472	-0.04%
2019/09/11	1	52.90	0	0.00	53.00	1	5,504	0.02%
2019/09/09	1	52.70	0	0.00	52.90	1	5,468	0.02%
2019/09/06	4	52.80	58	52.91	52.80	-54	5,458	-0.99%
2019/09/05	6	52.70	2	52.60	52.70	4	5,431	0.07%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/09/03	52	52.09	0	0.00	51.90	52	5,541	0.94%
2019/09/02	9	52.80	5	52.52	52.20	4	5,567	0.07%
2019/08/30	3	52.13	21	52.00	52.40	-18	5,581	-0.32%
2019/08/29	3	50.10	5	50.20	50.20	-2	5,415	-0.04%
2019/08/28	8	50.50	0	0.00	50.50	8	5,400	0.15%
2019/08/27	0	0.00	31	50.41	50.40	-31	5,391	-0.57%
2019/08/26	1	50.10	0	0.00	50.00	1	5,427	0.02%
2019/08/23	4	50.75	2	50.90	50.70	2	5,469	0.04%
2019/08/21	5	51.40	1	51.40	51.30	4	5,627	0.07%
2019/08/20	4	51.40	16	51.11	51.10	-12	5,617	-0.21%
2019/08/19	0	0.00	2	51.30	51.50	-2	5,590	-0.04%
2019/08/16	0	0.00	2	50.85	51.00	-2	5,592	-0.04%
2019/08/15	4	50.00	1	50.10	50.10	3	5,512	0.05%
2019/08/14	0	0.00	4	51.20	50.70	-4	5,523	-0.07%
2019/08/13	2	50.40	2	50.45	50.50	0	5,505	0.00%
2019/08/12	2	50.15	4	50.53	50.60	-2	5,493	-0.04%
2019/08/08	5	48.06	0	0.00	48.00	5	5,414	0.09%
2019/08/07	2	48.08	0	0.00	48.00	2	5,477	0.04%
2019/08/06	15	47.53	0	0.00	47.70	15	5,537	0.27%
2019/08/05	14	48.55	0	0.00	48.45	14	5,533	0.25%
2019/08/02	10	49.75	1	49.70	49.70	9	5,541	0.16%
2019/08/01	52	50.83	0	0.00	50.80	52	5,735	0.91%
2019/07/31	17	51.32	0	0.00	50.90	17	6,001	0.28%
2019/07/30	4	55.90	31	56.52	56.00	-27	5,782	-0.47%
2019/07/29	53	57.29	4	57.08	57.00	49	5,768	0.85%
2019/07/26	1	57.00	0	0.00	57.50	1	5,731	0.02%
2019/07/25	0	0.00	1	57.50	57.40	-1	5,669	-0.02%
2019/07/24	2	56.00	2	56.00	56.10	0	5,675	0.00%
2019/07/22	1	55.70	0	0.00	55.80	1	5,704	0.02%
2019/07/18	2	55.30	2	55.50	55.20	0	5,809	0.00%
2019/07/17	7	55.59	0	0.00	55.40	7	5,893	0.12%
2019/07/16	5	55.52	60	55.31	56.30	-55	5,932	-0.93%
2019/07/15	2	55.15	0	0.00	55.00	2	6,042	0.03%
2019/07/12	2	55.10	0	0.00	55.00	2	6,297	0.03%
2019/07/11	1	55.20	0	0.00	55.50	1	6,804	0.01%
2019/07/05	4	55.00	4	55.13	55.10	0	7,660	0.00%
2019/07/04	0	0.00	3	54.80	54.70	-3	7,710	-0.04%
2019/07/03	3	54.47	2	54.55	54.50	1	7,790	0.01%
2019/07/02	3	54.60	15	54.60	54.60	-12	7,808	-0.15%
2019/07/01	61	54.45	1	54.50	54.50	60	7,840	0.77%
2019/06/28	4	54.00	0	0.00	53.70	4	7,830	0.05%
2019/06/27	0	0.00	22	54.32	54.30	-22	7,899	-0.28%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/25	0	0.00	2	53.75	53.70	-2	7,976	-0.03%
2019/06/24	1	53.80	4	53.85	54.20	-3	8,010	-0.04%
2019/06/21	11	53.82	17	53.91	53.70	-6	8,018	-0.07%
2019/06/20	0	0.00	7	53.87	54.10	-7	7,932	-0.09%
2019/06/19	1	52.90	1	53.50	53.40	0	7,889	0.00%
2019/06/18	0.1	52.00	1	52.00	52.20	-0.9	7,844	-0.01%
2019/06/17	1	52.00	1	52.40	52.20	0	7,877	0.00%
2019/06/14	1	51.90	1	51.90	52.00	0	7,892	0.00%
2019/06/12	0	0.00	6	51.27	52.20	-6	8,383	-0.07%
2019/06/11	22	50.58	0	0.00	50.50	22	8,308	0.26%
2019/06/10	1	50.40	1	50.70	50.30	0	8,293	0.00%
2019/06/06	7	50.07	0	0.00	50.00	7	8,306	0.08%
2019/06/04	1	51.00	0	0.00	50.70	1	8,466	0.01%
2019/06/03	3	51.17	0	0.00	51.20	3	8,513	0.04%
2019/05/31	2	51.80	12	51.62	51.50	-10	8,517	-0.12%
2019/05/30	13	51.10	1	50.30	51.10	12	8,440	0.14%
2019/05/29	7	49.40	19	49.87	49.40	-12	8,432	-0.14%
2019/05/28	4	50.50	0	0.00	50.00	4	8,395	0.05%
2019/05/27	0	0.00	12	50.50	50.60	-12	8,375	-0.14%
2019/05/24	0	0.00	1	50.40	50.50	-1	8,474	-0.01%
2019/05/23	1	50.20	5	50.00	50.10	-4	8,582	-0.05%
2019/05/22	2	50.40	12	50.60	50.50	-10	8,627	-0.12%
2019/05/21	11	50.56	0	50.80	50.40	11	8,804	0.12%
2019/05/20	1	50.30	0	0.00	50.50	1	8,846	0.01%
2019/05/17	1	49.90	0	0.00	49.95	1	8,864	0.01%
2019/05/16	11	50.03	5	50.37	49.95	6	8,820	0.07%
2019/05/15	5	50.84	0	0.00	50.90	5	8,787	0.06%
2019/05/14	15	50.31	3	50.30	50.80	12	8,743	0.14%
2019/05/13	3	51.13	5	51.10	51.70	-2	8,680	-0.02%
2019/05/10	12	51.68	1	51.60	51.70	11	8,645	0.13%
2019/05/09	27	51.58	8.1	51.69	52.00	18.9	8,585	0.22%
2019/05/08	32	54.08	2	54.05	53.50	30	8,315	0.36%
2019/05/07	7	57.46	1	57.80	57.20	6	8,026	0.07%
2019/05/06	17	57.72	4	57.95	57.00	13	8,125	0.16%
2019/05/03	2	59.30	0	0.00	59.40	2	7,979	0.03%
2019/05/02	2	58.60	0	0.00	58.60	2	7,931	0.03%
2019/04/30	2	58.00	2	57.70	58.30	0	7,912	0.00%
2019/04/29	1	58.40	0	0.00	58.30	1	7,847	0.01%
2019/04/26	4	58.85	3	59.17	58.80	1	7,833	0.01%
2019/04/25	4	58.93	0	0.00	59.20	4	7,834	0.05%
2019/04/24	7	59.41	6	59.93	59.40	1	7,862	0.01%
2019/04/23	29	58.43	11	58.86	59.10	18	7,782	0.23%
2019/04/22	3	59.03	1	59.40	58.90	2	7,733	0.03%
2019/04/19	26	60.54	10	59.99	60.10	16	7,713	0.21%
2019/04/18	14	62.10	69	61.09	60.90	-55	7,671	-0.72%
2019/04/17	19	62.25	23	62.60	61.10	-4	7,539	-0.05%
2019/04/16	33	59.38	58	59.63	60.90	-25	7,192	-0.35%
2019/04/15	4	54.73	30	54.79	55.50	-26	6,540	-0.40%
2019/04/12	1	54.00	0	0.00	53.80	1	6,451	0.02%
2019/04/11	1	53.80	33	54.06	53.60	-32	6,445	-0.50%
2019/04/10	57	53.90	3	54.00	54.20	54	6,413	0.84%
2019/04/09	9	53.47	3	54.03	54.30	6	6,410	0.09%
2019/04/08	12	53.21	8	53.30	53.30	4	6,352	0.06%
2019/04/03	15	52.69	7	52.89	52.70	8	6,299	0.13%
2019/04/02	0.2	53.00	23	53.23	53.00	-22.8	6,261	-0.36%
2019/04/01	23	53.08	37	52.82	53.00	-14	6,228	-0.22%
2019/03/29	0	0.00	7	53.04	53.30	-7	6,099	-0.11%
2019/03/28	0	0.00	18	52.96	53.00	-18	6,067	-0.30%
2019/03/27	8	52.55	7	52.46	52.50	1	6,037	0.02%
2019/03/26	1	51.80	4	52.05	52.00	-3	5,996	-0.05%
2019/03/25	4	51.28	1	51.40	51.40	3	5,977	0.05%
2019/03/21	16	52.01	2.1	52.00	51.80	13.9	5,968	0.23%
2019/03/20	12	51.83	0	0.00	52.10	12	5,968	0.20%
2019/03/19	13	52.08	1	52.00	52.10	12	5,944	0.20%
2019/03/18	12	51.64	5	51.78	51.90	7	5,967	0.12%
2019/03/15	35	52.07	6	52.28	52.40	29	5,896	0.49%
2019/03/14	2	54.25	2	54.30	54.20	0	5,474	0.00%
2019/03/13	0	0.00	3	54.70	54.90	-3	5,595	-0.05%
2019/03/12	4	54.80	9	54.82	54.90	-5	5,551	-0.09%
2019/03/11	0	0.00	6	53.62	53.90	-6	5,506	-0.11%
2019/03/08	0	0.00	2	52.60	52.50	-2	5,387	-0.04%
2019/03/07	0	0.00	1	52.50	52.40	-1	5,432	-0.02%
2019/03/06	2	52.30	0	0.00	52.40	2	5,427	0.04%
2019/03/05	3	52.17	1	52.20	52.30	2	5,536	0.04%
2019/03/04	6	51.70	25	51.74	51.80	-19	5,537	-0.34%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/26	4	53.48	1	53.30	53.00	3	5,490	0.05%
2019/02/25	5	53.50	1	53.70	53.70	4	5,416	0.07%
2019/02/22	0	0.00	24	52.98	52.90	-24	5,346	-0.45%
2019/02/21	6	52.45	6	52.50	52.50	0	5,238	0.00%
2019/02/20	11	52.47	10	52.65	52.50	1	5,169	0.02%
2019/02/19	28	51.84	0	0.00	51.50	28	5,040	0.56%
2019/02/18	1	51.50	1	51.80	51.20	0	5,006	0.00%
2019/02/14	4	51.30	19	51.20	50.60	-15	5,132	-0.29%
2019/02/13	1	50.80	6	51.15	50.70	-5	5,154	-0.10%
2019/02/12	16	50.77	0	0.00	51.00	16	5,228	0.31%
2019/02/11	21	51.21	0	0.00	51.00	21	5,259	0.40%
2019/01/30	0	0.00	1	51.90	51.80	-1	5,336	-0.02%
2019/01/29	0	0.00	20	51.10	51.40	-20	5,462	-0.37%
2019/01/28	3	51.73	2	51.45	51.50	1	5,462	0.02%
2019/01/25	1	50.80	6	50.45	51.00	-5	5,457	-0.09%
2019/01/24	5	49.00	4	49.20	49.00	1	5,331	0.02%
2019/01/23	4	48.58	0	0.00	48.60	4	5,384	0.07%
2019/01/22	3	48.95	1	49.20	49.00	2	5,401	0.04%
2019/01/21	1	49.60	1	49.05	49.00	0	5,495	0.00%
2019/01/18	2	48.85	0	0.00	48.95	2	5,526	0.04%
2019/01/17	7	49.09	20	48.61	48.60	-13	5,541	-0.23%
2019/01/16	8	48.63	6	48.88	48.90	2	5,539	0.04%
2019/01/14	4	47.96	4	48.15	48.15	0	5,570	0.00%
2019/01/11	8	48.21	6	48.45	48.10	2	5,548	0.04%
2019/01/10	0	0.00	3	48.22	48.50	-3	5,474	-0.05%
2019/01/09	12	47.83	0	0.00	48.00	12	5,422	0.22%
2019/01/08	15	47.50	9	47.07	47.40	6	5,403	0.11%
2019/01/07	8	48.81	0	0.00	48.50	8	5,269	0.15%
2019/01/04	13	48.55	13	48.84	48.50	0	5,286	0.00%
2019/01/03	5	49.42	3	49.90	49.60	2	5,461	0.04%
2019/01/02	8	50.80	0	0.00	50.20	8	5,502	0.15%
2018/12/28	0	0.00	3	51.20	51.40	-3	5,510	-0.05%
2018/12/27	0	0.00	3	50.37	50.40	-3	5,535	-0.05%
2018/12/25	1	49.25	0	0.00	49.90	1	5,676	0.02%
2018/12/24	25	49.68	5	49.80	50.60	20	5,738	0.35%
2018/12/20	2	50.10	0	0.00	49.90	2	6,148	0.03%
2018/12/17	0	0.00	6	51.17	51.30	-6	6,491	-0.09%
2018/12/14	1	50.40	34	50.36	50.70	-33	6,565	-0.50%
2018/12/12	10	51.30	1	51.20	51.20	9	6,605	0.14%
2018/12/11	2	50.20	1	50.20	50.30	1	6,679	0.01%
2018/12/10	10	50.00	0	0.00	49.80	10	6,949	0.14%
2018/12/06	3	50.58	0	0.00	50.10	3	7,050	0.04%
2018/12/03	3	54.20	5	54.16	54.10	-2	7,168	-0.03%
2018/11/30	1	53.20	1	52.80	52.30	0	7,220	0.00%
2018/11/28	0	0.00	4	52.40	53.00	-4	7,195	-0.06%
2018/11/27	0	0.00	1.2	51.47	51.30	-1.2	7,127	-0.02%
2018/11/26	1	50.00	0	0.00	50.80	1	7,191	0.01%
2018/11/23	2	50.00	2	50.00	49.70	0	7,236	0.00%
2018/11/22	5	50.96	3	51.17	50.10	2	7,204	0.03%
2018/11/21	1	51.10	0	0.00	51.20	1	7,211	0.01%
2018/11/19	2	52.40	5	51.96	52.50	-3	7,236	-0.04%
2018/11/16	0	0.00	10	50.70	51.00	-10	7,258	-0.14%
2018/11/15	2	50.35	0	0.00	50.30	2	7,281	0.03%
2018/11/14	2	51.40	55	50.73	50.70	-53	7,347	-0.72%
2018/11/13	7	48.51	7	48.94	51.20	0	7,356	0.00%
2018/11/09	2	51.20	3	52.07	52.20	-1	7,313	-0.01%
2018/11/08	12	51.85	3	52.07	51.90	9	7,210	0.12%
2018/11/07	10	51.19	1	51.50	51.30	9	7,148	0.13%
2018/11/06	30	52.39	1	51.90	51.90	29	7,093	0.41%
2018/11/05	7	54.41	0	0.00	54.40	7	7,198	0.10%
2018/11/02	15	54.77	15	55.17	55.40	0	7,214	0.00%
2018/11/01	1	55.60	1	56.10	56.00	0	7,235	0.00%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/30	20	54.68	0	0.00	54.40	20	7,357	0.27%
2018/10/29	1	55.20	1	56.80	55.30	0	7,450	0.00%
2018/10/26	0	0.00	1	54.30	54.50	-1	7,431	-0.01%
2018/10/25	0	0.00	12	53.63	54.10	-12	7,509	-0.16%
2018/10/24	0	0.00	3	55.20	54.60	-3	7,636	-0.04%
2018/10/23	12	54.50	1	55.10	54.00	11	7,746	0.14%
2018/10/22	3	56.83	0	0.00	56.90	3	7,885	0.04%
2018/10/19	1	57.20	1	56.50	57.50	0	8,008	0.00%
2018/10/18	0	0.00	1	56.90	57.20	-1	8,069	-0.01%
2018/10/17	0	0.00	4	57.83	56.80	-4	8,128	-0.05%
2018/10/16	12	57.24	1	57.30	56.80	11	8,138	0.14%
2018/10/15	4	53.85	0	0.00	54.00	4	8,170	0.05%
2018/10/12	6	54.02	0	0.00	53.90	6	8,204	0.07%
2018/10/11	14	54.66	15	54.20	53.80	-1	8,194	-0.01%
2018/10/09	2	59.50	1	60.30	59.60	1	8,068	0.01%
2018/10/08	1	60.70	22	61.30	60.60	-21	8,084	-0.26%
2018/10/05	6	60.75	4	60.70	61.30	2	8,095	0.02%
2018/10/04	3	60.00	1	60.30	60.90	2	8,056	0.02%
2018/10/03	1	60.70	0	0.00	60.50	1	7,961	0.01%
2018/10/02	2	61.70	0	0.00	61.00	2	7,960	0.03%
2018/10/01	4	61.30	5	61.70	61.70	-1	7,920	-0.01%
2018/09/27	7.1	60.63	0	0.00	60.90	7.1	7,811	0.09%
2018/09/26	11	62.12	0	0.00	62.10	11	7,624	0.14%
2018/09/25	0	0.00	4	64.50	64.20	-4	7,483	-0.05%
2018/09/21	9	62.40	5	63.14	65.10	4	7,541	0.05%
2018/09/20	0	0.00	3	63.77	63.60	-3	7,445	-0.04%
2018/09/19	0	0.00	5	65.00	65.50	-5	7,535	-0.07%
2018/09/18	1	64.50	0	0.00	64.90	1	7,627	0.01%
2018/09/17	2	65.00	16	65.51	65.80	-14	7,730	-0.18%
2018/09/14	5	65.40	5	65.18	65.60	0	7,751	0.00%
2018/09/12	1	59.90	9	59.60	60.10	-8	7,568	-0.11%
2018/09/11	2	59.30	0.2	60.30	59.90	1.9	7,571	0.02%
2018/09/10	10	59.05	5	59.10	58.80	5	7,639	0.07%
2018/09/07	10.1	61.79	5	61.84	61.20	5.1	7,704	0.07%
2018/09/06	4.2	62.93	3	62.70	62.50	1.2	7,709	0.02%
2018/09/05	11	63.95	0	0.00	63.90	11	7,699	0.14%
2018/09/04	1	65.00	0	65.50	64.90	1	7,697	0.01%
2018/09/03	0	0.00	1	65.30	65.20	-1	7,769	-0.01%
2018/08/31	1	64.20	0	0.00	66.20	1	7,945	0.01%
2018/08/30	2	64.70	0	0.00	64.50	2	7,987	0.03%
2018/08/29	7	65.60	1	66.00	66.00	6	8,020	0.07%
2018/08/28	5	65.10	0	0.00	65.20	5	8,081	0.06%
2018/08/27	1.2	64.18	0	0.00	64.50	1.2	8,153	0.01%
2018/08/23	0	0.00	1	64.01	64.20	-1	8,431	-0.01%
2018/08/22	1	64.40	2	64.20	64.50	-1	8,521	-0.01%
2018/08/21	1	64.20	0	0.00	64.30	1	8,490	0.01%
2018/08/20	1	66.10	10	66.10	65.60	-9	8,393	-0.11%
2018/08/17	1	65.50	23	66.23	65.40	-22	8,433	-0.26%
2018/08/16	1	66.80	21	67.12	66.50	-20	8,397	-0.24%
2018/08/15	1	67.50	15	67.57	67.20	-14	8,421	-0.17%
2018/08/14	1	68.10	6	68.15	68.50	-5	8,448	-0.06%
2018/08/13	1	68.80	3	68.67	67.80	-2	8,510	-0.02%
2018/08/10	10	68.60	8	68.53	69.00	2	8,628	0.02%
2018/08/09	0	0.00	2	66.70	66.70	-2	8,437	-0.02%
2018/08/08	4	66.70	0	0.00	66.60	4	8,460	0.05%
2018/08/07	1	66.30	0	0.00	66.60	1	8,454	0.01%
2018/08/06	1	66.50	2	66.15	66.00	-1	8,446	-0.01%
2018/08/03	75	66.37	2	66.45	66.70	73	8,554	0.85%
2018/08/02	1	66.50	1	66.60	66.60	0	8,514	0.00%
2018/08/01	2	67.55	1	67.50	67.50	1	8,558	0.01%
2018/07/31	0	0.00	1	67.60	68.10	-1	8,505	-0.01%
2018/07/30	1	66.20	6	66.45	66.50	-5	8,359	-0.06%
2018/07/27	13	68.80	52	69.18	69.20	-39	8,238	-0.47%
2018/07/26	2	67.60	16	68.19	67.90	-14	8,051	-0.17%
2018/07/25	2	68.90	1	69.00	68.70	1	7,970	0.01%
2018/07/24	23	68.99	1	68.90	69.10	22	7,906	0.28%
2018/07/23	3	69.13	9	68.92	69.30	-6	7,861	-0.08%
2018/07/20	3	67.87	20	68.37	68.40	-17	7,839	-0.22%
2018/07/19	21	67.50	37	68.25	67.30	-16	7,779	-0.21%
2018/07/18	1	67.20	141	67.24	67.20	-140	7,784	-1.80%	大賣/鉅額交易
2018/07/17	20	65.41	9	66.32	66.70	11	7,697	0.14%
2018/07/16	1.4	64.96	1	64.90	65.30	0.4	7,641	0.01%
2018/07/13	1	63.70	0	0.00	64.00	1	7,622	0.01%
2018/07/12	3	62.90	2	63.55	63.10	1	7,629	0.01%
2018/07/11	2	62.85	1	62.60	62.60	1	7,681	0.01%
2018/07/06	1	62.40	0	0.00	62.40	1	7,827	0.01%
2018/07/05	13	63.09	2	63.10	63.10	11	7,836	0.14%
2018/07/03	3	63.03	0	0.00	63.00	3	8,002	0.04%
2018/06/29	0	0.00	1	62.70	62.70	-1	7,960	-0.01%
2018/06/28	29	60.87	1	60.70	60.90	28	7,855	0.36%
2018/06/27	7	62.70	0	62.40	62.00	7	7,719	0.09%
2018/06/26	5	62.36	0	0.00	62.10	5	7,654	0.07%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	24	65.08	0	0.00	65.00	24	7,433	0.32%
2018/06/21	2	66.10	0	0.00	66.00	2	7,359	0.03%
2018/06/20	1	66.40	2	65.85	67.00	-1	7,443	-0.01%
2018/06/19	4	65.15	0	0.00	65.30	4	7,395	0.05%
2018/06/15	4	66.63	0	0.00	66.20	4	7,276	0.05%
2018/06/14	16	66.69	0	0.00	66.50	16	7,127	0.22%
2018/06/13	4	67.15	0	0.00	66.70	4	7,133	0.06%
2018/06/11	5	67.62	1	67.60	67.80	4	7,380	0.05%
2018/06/08	12	68.02	5	68.42	67.90	7	7,316	0.10%
2018/06/07	15	68.39	6	68.08	67.80	9	7,122	0.13%
2018/06/06	9	68.46	4	68.25	68.50	5	7,133	0.07%
2018/06/05	8	66.96	10	66.94	67.30	-2	7,043	-0.03%
2018/06/04	10	65.76	1	66.60	66.60	9	6,949	0.13%
2018/06/01	36	64.41	0	0.00	64.90	36	6,869	0.52%
2018/05/31	11	64.35	4	64.20	63.30	7	6,838	0.10%
2018/05/30	10	65.19	4.2	65.20	65.00	5.8	6,577	0.09%
2018/05/29	1	66.30	0	0.00	66.00	1	6,510	0.02%
2018/05/28	3	66.00	0	0.00	66.00	3	6,483	0.05%
2018/05/25	2	65.95	1	65.50	66.10	1	6,495	0.02%
2018/05/24	8	64.75	1	65.00	65.00	7	6,445	0.11%
2018/05/23	6	65.18	0	0.00	65.00	6	6,377	0.09%
2018/05/22	10	65.13	1	65.20	65.00	9	6,467	0.14%
2018/05/21	15.1	64.74	0	0.00	65.00	15.1	6,557	0.23%
2018/05/18	12.1	65.38	0	0.00	65.00	12.1	6,557	0.18%
2018/05/16	3	66.70	1	66.80	66.60	2	6,523	0.03%
2018/05/15	3	67.80	10	67.00	66.90	-7	6,665	-0.11%
2018/05/14	3	67.03	0.5	67.50	67.50	2.5	6,849	0.04%
2018/05/11	19	67.11	0	0.00	67.00	19	6,863	0.28%
2018/05/10	2.5	68.96	8	68.70	68.60	-5.5	6,723	-0.08%
2018/05/09	5	68.76	0	0.00	68.90	5	6,771	0.07%
2018/05/08	21	70.00	18.1	69.64	70.00	2.9	6,748	0.04%
2018/05/07	1	69.10	0	0.00	69.20	1	7,033	0.01%
2018/05/04	1	70.00	1	70.00	69.80	0	7,080	0.00%
2018/05/02	1	70.60	1	70.70	71.00	0	7,220	0.00%
2018/04/30	1	69.30	0.3	69.60	69.50	0.7	7,218	0.01%
2018/04/27	10	68.10	1	68.70	68.70	9	7,337	0.12%
2018/04/26	5	68.70	9	68.43	68.30	-4	7,428	-0.05%
2018/04/25	3	68.37	0	0.00	68.60	3	7,458	0.04%
2018/04/23	0	0.00	7	70.67	70.40	-7	7,618	-0.09%
2018/04/20	0	0.00	2.6	70.55	70.50	-2.6	7,670	-0.03%
2018/04/19	5	69.30	1.1	70.17	69.50	3.9	7,699	0.05%
2018/04/18	6	69.10	0	0.00	69.10	6	7,853	0.08%
2018/04/17	26	69.90	0	0.00	69.00	26	7,917	0.33%
2018/04/16	3	70.43	3	70.23	70.30	0	7,869	0.00%
2018/04/13	1	71.10	2	71.20	71.10	-1	7,902	-0.01%
2018/04/12	26	71.21	0	71.80	71.50	26	7,967	0.33%
2018/04/10	1	71.90	0	0.00	71.80	1	8,034	0.01%
2018/04/03	3	72.03	2	72.10	72.00	1	7,974	0.01%
2018/04/02	10	73.00	1	73.00	72.80	9	7,947	0.11%
2018/03/31	2	73.00	0	0.00	73.00	2	7,978	0.03%
2018/03/30	51	72.81	0	0.00	73.20	51	8,034	0.63%
2018/03/29	3	72.93	0	0.00	72.60	3	8,048	0.04%
2018/03/27	0	0.00	1	74.00	73.80	-1	7,985	-0.01%
2018/03/26	2	72.95	1	73.00	73.50	1	8,013	0.01%
2018/03/23	52	73.30	0	0.00	73.50	52	8,130	0.64%
2018/03/21	1	74.70	1.9	74.50	74.50	-0.9	8,290	-0.01%
2018/03/20	2	74.80	0	0.00	74.90	2	8,420	0.02%
2018/03/19	1	74.80	0	0.00	75.50	1	8,424	0.01%
2018/03/16	4	74.53	3	74.67	76.10	1	8,395	0.01%
2018/03/15	1	76.10	0	0.00	76.00	1	8,184	0.01%
2018/03/14	1	76.50	1	76.50	76.50	0	8,309	0.00%
2018/03/13	1	77.00	2	77.35	77.30	-1	8,494	-0.01%
2018/03/12	1	77.10	2	77.15	77.40	-1	8,568	-0.01%
2018/03/06	2	73.85	0	0.00	73.90	2	9,051	0.02%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/03/02	3	74.10	0	0.00	74.20	3	9,334	0.03%
2018/02/27	2	75.00	1	75.70	75.00	1	9,553	0.01%
2018/02/23	0	0.00	2	75.20	75.60	-2	9,770	-0.02%
2018/02/22	2	73.70	0	0.00	73.70	2	9,939	0.02%
2018/02/21	1	72.70	11	73.72	76.00	-10	9,970	-0.10%
2018/02/12	5	73.08	1	73.90	72.30	4	10,052	0.04%
2018/02/09	1	71.20	22	70.91	73.40	-21	10,206	-0.21%
2018/02/08	1	72.60	1	72.10	72.00	0	10,208	0.00%
2018/02/07	1	74.10	2	74.20	73.60	-1	10,332	-0.01%
2018/02/06	14	72.70	5	72.10	71.50	9	10,314	0.09%
2018/02/05	7	76.93	1	77.40	77.00	6	10,248	0.06%
2018/02/02	1	76.90	4	77.65	77.60	-3	10,482	-0.03%
2018/02/01	9	78.13	0	0.00	77.00	9	10,459	0.09%
2018/01/31	4	79.20	0	0.00	79.00	4	10,408	0.04%
2018/01/30	0	0.00	4	80.25	79.90	-4	10,369	-0.04%
2018/01/29	3	78.43	0	0.00	78.50	3	10,080	0.03%
2018/01/26	7	78.60	52	78.40	78.40	-45	10,063	-0.45%
2018/01/25	0	0.00	12	78.72	79.00	-12	10,070	-0.12%
2018/01/24	3	77.40	4	77.75	77.60	-1	9,969	-0.01%
2018/01/23	0	0.00	1	78.00	78.00	-1	10,000	-0.01%
2018/01/18	4.3	77.11	2	77.45	76.70	2.3	9,823	0.02%
2018/01/17	3	76.60	16	76.50	77.10	-13	9,719	-0.13%
2018/01/12	53	74.22	18.1	74.62	75.10	34.9	9,655	0.36%
2018/01/10	0	0.00	1	72.20	72.50	-1	9,623	-0.01%
2018/01/09	1	71.90	2	72.15	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	2	71.90	72.00	-2	9,577	-0.02%
2018/01/05	0	0.00	1	71.80	72.00	-1	9,559	-0.01%
2018/01/04	1	71.80	0	0.00	71.90	1	9,572	0.01%
2018/01/02	0	0.00	2	71.90	72.10	-2	9,546	-0.02%