和碩 (4938)-永豐金-大園券商分點個股進出

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
98.8
漲跌
▼0.9
漲幅
-0.90%
成交量
6,279張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	99.00	0	0.00	98.80	0	13,368	0.00%
2024/05/07	0	0.00	1	99.30	99.80	-1	13,394	-0.01%
2024/05/06	1	98.30	0	0.00	99.60	1	13,351	0.01%
2024/05/03	0	0.00	6	98.52	97.10	-6	13,267	-0.05%
2024/05/02	6.1	95.97	0.6	96.80	96.40	5.5	13,249	0.04%
2024/04/30	1.1	97.51	1	97.70	97.70	0.1	13,446	0.00%
2024/04/29	5	98.30	24	98.13	98.50	-19	13,451	-0.14%
2024/04/26	6	97.00	9.1	96.93	97.00	-3.1	13,432	-0.02%
2024/04/25	1.1	94.90	2	95.10	94.70	-1	13,407	-0.01%
2024/04/24	0	96.70	1.1	96.62	96.70	-1.1	13,360	-0.01%
2024/04/22	3.1	94.42	1	94.50	94.50	2.1	13,481	0.02%
2024/04/19	7.3	95.43	18	93.13	94.80	-10.7	13,453	-0.08%
2024/04/18	1	96.60	7	96.80	96.60	-6	13,250	-0.05%
2024/04/17	6	95.60	0	0.00	96.40	6	13,289	0.05%
2024/04/16	0.3	96.36	0	0.00	95.40	0.3	13,217	0.00%
2024/04/15	2	99.75	2	99.75	98.70	0	12,982	0.00%
2024/04/12	3.4	99.80	0	0.00	98.30	3.4	12,865	0.03%
2024/04/11	4	100.63	0	0.00	101.50	4	12,727	0.03%
2024/04/10	7	101.50	5	101.80	101.00	2	12,741	0.02%
2024/04/09	11	100.77	9.3	100.95	100.50	1.8	12,653	0.01%
2024/04/08	3	100.67	6	100.73	101.00	-3	12,569	-0.02%
2024/04/03	0.1	97.65	4	97.68	97.40	-3.9	12,409	-0.03%
2024/04/02	10	98.83	39	98.40	98.30	-29	12,352	-0.23%
2024/04/01	41.2	98.56	40	98.75	97.50	1.2	12,444	0.01%
2024/03/29	31.2	99.57	7.2	101.74	102.00	24.1	12,305	0.20%
2024/03/28	9	99.33	16.5	99.79	99.70	-7.5	11,794	-0.06%
2024/03/27	0.1	97.00	4	97.28	98.40	-4	11,473	-0.03%
2024/03/26	28.4	97.29	4	97.88	97.80	24.4	11,451	0.21%
2024/03/25	15	103.10	3	101.83	101.50	12	11,190	0.11%
2024/03/22	20.2	102.30	5	102.10	102.00	15.2	10,988	0.14%
2024/03/21	142	102.60	125.1	103.17	104.50	16.9	10,738	0.16%	大買/大賣/
2024/03/20	57.1	104.85	35.1	104.00	103.50	22	10,139	0.22%
2024/03/19	26	96.98	48.2	98.65	100.00	-22.2	8,878	-0.25%
2024/03/18	4	89.45	9.1	90.54	91.00	-5.1	8,004	-0.06%
2024/03/15	0.1	88.00	1	89.40	89.10	-1	7,842	-0.01%
2024/03/14	0.1	87.40	1	87.50	88.60	-0.9	7,682	-0.01%
2024/03/13	0	0.00	6	89.93	89.90	-6	7,542	-0.08%
2024/03/12	1	85.80	3.1	86.49	87.50	-2.1	7,197	-0.03%
2024/03/11	1.1	84.82	0	0.00	85.10	1.1	7,121	0.02%
2024/03/08	1	85.60	1	85.50	85.30	0	7,116	0.00%
2024/03/06	0	0.00	1	85.90	86.50	-1	6,997	-0.01%
2024/03/05	1	86.50	0.1	86.23	86.50	0.9	7,064	0.01%
2024/02/26	0	85.60	1	85.50	85.60	-1	6,928	-0.01%
2024/02/23	0	0.00	2	86.75	85.90	-2	6,926	-0.03%
2024/02/22	0	0.00	4	86.50	86.60	-4	6,984	-0.06%
2024/02/21	0	0.00	6.1	85.68	85.90	-6.1	6,966	-0.09%
2024/02/20	10	85.30	0	0.00	85.50	10	7,099	0.14%
2024/02/16	0	0.00	1	84.50	84.70	-1	7,199	-0.01%
2024/02/15	2	83.50	0	0.00	83.70	2	7,308	0.03%
2024/02/05	0	0.00	0.1	84.30	84.50	-0.1	7,268	0.00%
2024/02/01	0.2	83.77	1	83.80	84.10	-0.9	7,299	-0.01%
2024/01/31	1	82.70	0	0.00	82.70	1	7,276	0.01%
2024/01/26	2	83.84	0	0.00	83.30	2	7,212	0.03%
2024/01/25	3	85.13	1	85.70	84.20	2	7,174	0.03%
2024/01/24	4	86.02	3	86.10	86.10	1	7,126	0.01%
2024/01/23	1	82.20	2	82.75	83.50	-1	6,876	-0.01%
2024/01/22	1	83.00	0	0.00	83.00	1	6,794	0.01%
2024/01/18	0	0.00	7	80.70	80.70	-7	6,816	-0.10%
2024/01/17	1	80.80	22	81.10	80.80	-21	6,811	-0.31%
2024/01/16	1	81.90	0	0.00	81.80	1	6,705	0.01%
2024/01/12	0	0.00	5	83.00	83.00	-5	6,638	-0.08%
2024/01/11	0	0.00	1	82.50	82.50	-1	6,663	-0.02%
2024/01/05	1	84.10	0	0.00	83.90	1	6,640	0.02%
2024/01/04	1.3	84.44	0	0.00	84.60	1.3	6,633	0.02%
2023/12/29	0	0.00	1	87.20	87.30	-1	6,566	-0.02%
2023/12/28	1	88.20	5	88.90	88.20	-4	6,480	-0.06%
2023/12/27	6	89.68	3.1	89.57	89.50	2.9	6,434	0.05%
2023/12/26	1	86.70	21.2	87.71	88.00	-20.2	6,217	-0.32%
2023/12/25	1	86.30	7	86.50	86.80	-6	6,146	-0.10%
2023/12/20	25	85.97	18	85.82	86.50	7	5,833	0.12%
2023/12/18	0	0.00	4	84.68	85.50	-4	5,517	-0.07%
2023/12/15	0	0.00	11	84.99	84.50	-11	5,391	-0.20%
2023/12/14	21	85.28	26	85.40	85.50	-5	5,312	-0.09%
2023/12/13	43	83.88	33	84.33	84.80	10	5,223	0.19%
2023/12/12	3	82.97	1.1	82.88	83.10	1.9	5,215	0.04%
2023/12/11	0	0.00	4.1	82.37	82.50	-4.1	5,183	-0.08%
2023/12/08	2.1	81.39	0	0.00	81.70	2.1	5,160	0.04%
2023/12/07	2	81.50	0	0.00	81.10	2	5,228	0.04%
2023/12/06	1.4	81.00	2	81.15	81.30	-0.6	5,337	-0.01%
2023/12/04	0	0.00	0.1	81.10	80.90	-0.1	5,339	0.00%
2023/11/30	0.1	81.10	0	0.00	81.20	0.1	5,375	0.00%
2023/11/29	0	0.00	2.1	81.79	81.70	-2.1	5,281	-0.04%
2023/11/28	0	0.00	4	81.00	81.10	-4	5,277	-0.08%
2023/11/22	0	0.00	11	81.40	81.00	-11	5,469	-0.20%
2023/11/21	0	0.00	14	81.82	81.90	-14	5,630	-0.25%
2023/11/20	0	0.00	11	80.87	81.10	-11	5,878	-0.19%
2023/11/17	5	80.10	6	80.30	80.80	-1	5,985	-0.02%
2023/11/15	0	0.00	7	80.24	80.00	-7	6,078	-0.12%
2023/11/14	0	0.00	2	79.15	79.50	-2	6,138	-0.03%
2023/11/13	0	77.60	0	0.00	77.90	0	6,124	0.00%
2023/11/10	0	0.00	6	78.30	78.30	-6	6,225	-0.10%
2023/11/09	0	0.00	4	78.20	78.00	-4	6,305	-0.06%
2023/11/08	0	0.00	1	77.90	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	0.1	77.70	78.00	-0.1	6,421	0.00%
2023/11/06	0	0.00	6	77.35	77.50	-6	6,614	-0.09%
2023/11/03	1	76.60	0	0.00	76.70	1	6,670	0.01%
2023/11/02	0	0.00	7	77.41	77.20	-7	6,767	-0.10%
2023/11/01	0	0.00	2	76.50	76.90	-2	6,838	-0.03%
2023/10/31	1	75.80	2	75.20	75.40	-1	6,907	-0.01%
2023/10/27	5	76.80	2	77.55	76.60	3	7,002	0.04%
2023/10/26	0	0.00	1	76.70	76.40	-1	7,180	-0.01%
2023/10/24	0	0.00	1	76.70	76.80	-1	7,382	-0.01%
2023/10/23	6	75.70	0	0.00	75.40	6	7,533	0.08%
2023/10/20	2	75.65	1	76.00	76.00	1	7,910	0.01%
2023/10/19	0.1	76.50	3	76.43	76.60	-3	8,293	-0.04%
2023/10/18	0	0.00	6	76.45	76.90	-6	8,554	-0.07%
2023/10/17	3	77.53	0	0.00	77.00	3	8,891	0.03%
2023/10/16	0	0.00	55	77.70	77.60	-55	9,690	-0.57%
2023/10/13	2.1	77.62	0	0.00	77.90	2.1	11,707	0.02%
2023/10/12	2	78.40	0	0.00	78.90	2	12,173	0.02%
2023/10/11	0	0.00	6	78.52	78.10	-6	12,236	-0.05%
2023/10/05	1	77.70	2	77.25	77.70	-1	12,401	-0.01%
2023/10/04	2.1	76.00	0	0.00	76.20	2.1	12,360	0.02%
2023/10/03	1	77.30	1	77.60	77.40	0	12,355	0.00%
2023/09/27	0	0.00	20	76.10	76.30	-20	12,570	-0.16%
2023/09/26	5	76.16	0	0.00	76.00	5	12,860	0.04%
2023/09/21	0	0.00	2	76.55	76.50	-2	13,295	-0.02%
2023/09/20	0	0.00	1.1	77.95	77.00	-1.1	13,295	-0.01%
2023/09/19	1	77.70	0	0.00	77.20	1	13,334	0.01%
2023/09/18	2	77.30	0	0.00	77.30	2	13,443	0.01%
2023/09/15	0	0.00	1	78.10	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	5	77.40	77.50	-5	13,389	-0.04%
2023/09/12	0	0.00	1	76.70	76.70	-1	14,226	-0.01%
2023/09/11	9.1	75.59	0	0.00	74.90	9.1	14,315	0.06%
2023/09/08	0	0.00	0.1	77.70	78.10	-0.1	14,255	0.00%
2023/09/07	10	78.00	1	78.00	77.70	9	14,309	0.06%
2023/09/06	3	78.00	2	77.80	77.80	1	14,359	0.01%
2023/09/04	0	0.00	0.3	77.30	77.30	-0.3	14,516	0.00%
2023/09/01	6	77.77	0	0.00	77.70	6	14,570	0.04%
2023/08/31	0	0.00	2	78.25	78.00	-2	14,595	-0.01%
2023/08/28	1	78.90	0	0.00	78.70	1	14,904	0.01%
2023/08/25	0.1	78.50	5	79.26	78.90	-4.9	14,987	-0.03%
2023/08/24	9	79.47	20	79.66	80.10	-11	14,881	-0.07%
2023/08/23	8	78.66	6.4	78.39	78.70	1.6	14,565	0.01%
2023/08/22	0	0.00	4	77.85	77.80	-4	14,486	-0.03%
2023/08/21	0	0.00	6	76.60	76.70	-6	14,343	-0.04%
2023/08/18	3	77.17	20	77.46	76.90	-17	14,225	-0.12%
2023/08/17	10	76.30	9	76.84	77.30	1	14,094	0.01%
2023/08/16	1	77.00	0	0.00	77.40	1	13,978	0.01%
2023/08/15	0	0.00	5	76.50	76.60	-5	13,908	-0.04%
2023/08/14	0	0.00	40	75.26	75.50	-40	13,846	-0.29%
2023/08/11	0	0.00	2	76.20	76.20	-2	13,859	-0.01%
2023/08/10	32	76.91	2	75.30	76.10	30	13,824	0.22%
2023/08/09	0	0.00	33.2	77.92	78.40	-33.2	13,609	-0.24%
2023/08/08	0	0.00	2	77.55	77.50	-2	13,510	-0.01%
2023/08/07	21.3	76.47	0	0.00	76.70	21.3	13,417	0.16%
2023/08/04	1	75.80	15.1	76.72	76.70	-14.1	13,310	-0.11%
2023/08/02	9	76.52	4.5	75.32	75.80	4.5	13,195	0.03%
2023/08/01	15	76.09	6	76.20	76.20	9	13,033	0.07%
2023/07/31	13	76.73	0	0.00	76.40	13	12,942	0.10%
2023/07/28	4	77.20	4.4	78.55	78.70	-0.4	12,711	0.00%
2023/07/27	11.2	78.03	1.2	77.87	77.50	10	12,594	0.08%
2023/07/26	1.4	78.64	14	78.91	78.80	-12.6	12,450	-0.10%
2023/07/25	14.1	80.59	14	80.81	80.20	0.1	12,303	0.00%
2023/07/24	20.3	78.98	20.2	79.28	78.80	0.1	11,989	0.00%
2023/07/21	3.1	75.02	19.1	75.72	76.60	-16	11,653	-0.14%
2023/07/20	8.7	76.57	13	77.00	76.10	-4.4	11,433	-0.04%
2023/07/19	45.2	79.46	39	79.97	76.80	6.2	11,091	0.06%
2023/07/18	153.1	88.24	24	85.37	84.20	129.1	10,245	1.26%	大買/鉅額交易
2023/07/17	21	80.09	12	81.59	81.90	9	8,199	0.11%
2023/07/14	4	74.73	4	75.38	74.50	0	7,719	0.00%
2023/07/13	2.1	75.55	9.3	74.68	74.20	-7.2	7,601	-0.09%
2023/07/12	3	72.00	3	72.10	72.10	0	7,436	0.00%
2023/07/11	1	71.20	1	71.50	71.50	0	7,381	0.00%
2023/07/10	3	70.13	0	0.00	69.90	3	7,371	0.04%
2023/07/07	1	69.80	31	70.05	70.50	-30	7,383	-0.41%
2023/07/06	1	70.70	0	0.00	70.70	1	7,363	0.01%
2023/07/05	5	71.76	8	72.21	71.50	-3	7,229	-0.04%
2023/07/04	5.1	72.32	0	0.00	72.20	5.1	7,130	0.07%
2023/07/03	3.3	76.03	3	76.13	76.00	0.3	6,909	0.00%
2023/06/30	4	74.88	0	0.00	74.80	4	6,771	0.06%
2023/06/29	1	75.10	1.3	75.44	75.10	-0.3	6,656	0.00%
2023/06/28	2	74.90	20	74.90	74.80	-18	6,578	-0.27%
2023/06/27	1	74.00	5	74.24	74.70	-4	6,554	-0.06%
2023/06/26	4	75.70	0	0.00	75.30	4	6,478	0.06%
2023/06/21	0	0.00	2	76.90	77.00	-2	6,359	-0.03%
2023/06/20	5.1	76.42	1	76.80	76.40	4.1	6,345	0.06%
2023/06/19	8	77.46	3	77.73	77.10	5	6,266	0.08%
2023/06/16	7	80.39	8.7	80.75	79.30	-1.7	6,128	-0.03%
2023/06/15	1	79.50	4	79.33	79.40	-3	5,369	-0.06%
2023/06/14	1	77.70	0	0.00	78.00	1	5,251	0.02%
2023/06/13	4	77.63	1	77.60	78.00	3	5,214	0.06%
2023/06/12	2.1	77.80	111	78.20	77.60	-109	5,273	-2.07%	大賣/鉅額交易
2023/06/09	0	0.00	4	78.13	78.10	-4	5,217	-0.08%
2023/06/08	3	78.00	0	0.00	77.40	3	5,167	0.06%
2023/06/07	0	0.00	1	78.00	78.20	-1	5,067	-0.02%
2023/06/06	0	0.00	1	78.30	77.50	-1	4,999	-0.02%
2023/06/05	0	0.00	1	78.20	78.00	-1	4,932	-0.02%
2023/06/02	2	76.05	14.2	76.70	77.10	-12.2	4,767	-0.26%
2023/06/01	13.1	75.32	1.1	75.45	75.70	12	4,541	0.26%
2023/05/31	52	75.43	2	75.60	75.30	50	4,480	1.12%
2023/05/30	2	75.10	1	75.00	75.00	1	4,343	0.02%
2023/05/29	1	74.40	2	74.60	74.70	-1	4,292	-0.02%
2023/05/26	2	74.20	7	74.19	74.50	-5	4,279	-0.12%
2023/05/25	0.2	73.30	0.2	73.50	73.60	0	4,183	0.00%
2023/05/24	1	73.30	0	0.00	73.50	1	4,171	0.02%
2023/05/23	0	0.00	4	73.05	73.10	-4	4,149	-0.10%
2023/05/22	1.1	73.28	5	73.20	73.40	-3.9	4,114	-0.09%
2023/05/19	0	0.00	2	73.05	73.20	-2	4,072	-0.05%
2023/05/18	1	72.30	0	0.00	72.40	1	3,997	0.03%
2023/05/17	0	0.00	10	71.88	72.30	-10	3,986	-0.25%
2023/05/16	0.1	71.10	3.3	71.19	71.30	-3.2	3,882	-0.08%
2023/05/15	0	0.00	3	70.00	70.20	-3	3,872	-0.08%
2023/05/12	4	69.75	0	0.00	69.70	4	3,871	0.10%
2023/05/11	6	71.00	1	70.80	70.70	5	3,826	0.13%
2023/05/10	0	0.00	2	70.30	70.40	-2	3,810	-0.05%
2023/05/09	0	0.00	0.2	70.40	70.50	-0.2	3,837	0.00%
2023/05/08	1	70.20	0	0.00	70.30	1	3,910	0.03%
2023/05/04	0.1	70.00	0	0.00	70.20	0.1	3,961	0.00%
2023/04/28	0	0.00	11	69.80	70.00	-11	4,147	-0.27%
2023/04/26	11	69.50	1	69.80	69.70	10	4,071	0.25%
2023/04/25	0	0.00	3	69.13	69.00	-3	3,961	-0.08%
2023/04/24	2	69.70	0	0.00	69.70	2	3,855	0.05%
2023/04/21	0	0.00	2	70.10	70.10	-2	3,774	-0.05%
2023/04/19	0	0.00	4	70.10	70.20	-4	3,723	-0.11%
2023/04/18	0	0.00	0.3	70.10	70.10	-0.3	3,702	-0.01%
2023/04/17	0	0.00	26.2	70.66	70.70	-26.2	3,715	-0.71%
2023/04/14	1	69.80	1.2	70.39	70.20	-0.2	3,662	0.00%
2023/04/12	0	0.00	3	70.63	70.60	-3	3,635	-0.08%
2023/04/11	0	0.00	2	70.20	70.40	-2	3,604	-0.06%
2023/04/10	1	69.70	0	0.00	69.90	1	3,573	0.03%
2023/03/31	0	0.00	1	70.00	69.70	-1	3,480	-0.03%
2023/03/30	1	69.70	0.1	69.70	69.90	0.9	3,647	0.03%
2023/03/29	0	0.00	2	69.70	69.90	-2	3,876	-0.05%
2023/03/28	0	0.00	5	69.80	69.50	-5	4,095	-0.12%
2023/03/24	0	0.00	8	69.70	69.90	-8	4,654	-0.17%
2023/03/23	0	0.00	20	69.70	69.80	-20	4,667	-0.43%
2023/03/22	0	0.00	0.2	69.00	69.40	-0.2	4,691	0.00%
2023/03/21	0	0.00	1	69.00	69.30	-1	4,771	-0.02%
2023/03/20	0	0.00	0.1	68.10	68.40	-0.1	4,785	0.00%
2023/03/17	0	0.00	2	68.05	67.90	-2	4,828	-0.04%
2023/03/16	1	67.00	0	0.00	67.40	1	4,805	0.02%
2023/03/15	11.3	66.94	10	67.10	66.60	1.3	4,826	0.03%
2023/03/14	2	69.00	0	0.00	69.00	2	4,722	0.04%
2023/03/13	0	0.00	1	68.30	69.40	-1	4,759	-0.02%
2023/03/10	7	68.94	0	0.00	69.00	7	4,742	0.15%
2023/03/09	1	69.60	2.3	69.93	69.80	-1.3	4,780	-0.03%
2023/03/08	0	0.00	1	69.60	69.80	-1	4,829	-0.02%
2023/03/07	5	69.74	10	69.60	69.90	-5	4,838	-0.10%
2023/03/06	1	68.90	1	68.90	69.00	0	4,816	0.00%
2023/02/24	1	68.30	0	0.00	68.00	1	4,830	0.02%
2023/02/23	1	68.30	0	0.00	68.50	1	4,810	0.02%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/15	0	0.00	6	67.00	67.20	-6	5,110	-0.12%
2023/02/14	2	66.75	6	67.00	66.70	-4	5,099	-0.08%
2023/02/10	0	0.00	2	66.20	66.60	-2	5,092	-0.04%
2023/02/09	0	0.00	0.1	66.30	66.50	-0.1	5,098	0.00%
2023/02/08	0	0.00	1	66.30	66.20	-1	5,142	-0.02%
2023/02/07	0	0.00	5	66.50	66.60	-5	5,177	-0.10%
2023/02/02	0	0.00	1	65.50	65.40	-1	5,212	-0.02%
2023/01/31	2	64.90	0	0.00	64.50	2	5,257	0.04%
2023/01/30	0.1	65.10	3	65.23	65.60	-2.9	5,172	-0.06%
2023/01/17	0	0.00	0.3	64.60	64.70	-0.3	5,134	-0.01%
2023/01/16	3	64.73	0	0.00	64.50	3	5,159	0.06%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2023/01/06	0	0.00	0.2	64.00	64.00	-0.2	5,574	0.00%
2023/01/05	1.1	63.89	0	0.00	63.80	1.1	5,595	0.02%
2023/01/03	0	0.00	0	63.70	63.70	0	5,662	0.00%
2022/12/22	0	0.00	3	64.33	64.00	-3	6,001	-0.05%
2022/12/19	1	62.50	1	63.90	63.80	0	5,419	0.00%
2022/12/16	0	0.00	7	64.00	64.00	-7	5,185	-0.13%
2022/12/15	0	0.00	3	63.40	63.50	-3	5,006	-0.06%
2022/12/12	0	0.00	10	63.20	63.20	-10	5,121	-0.20%
2022/12/09	10	62.90	0	0.00	63.10	10	5,270	0.19%
2022/12/08	0	0.00	0.1	62.50	62.20	-0.1	5,305	0.00%
2022/12/07	0	0.00	1	62.90	63.00	-1	5,366	-0.02%
2022/12/06	7	62.97	1	63.00	63.80	6	5,406	0.11%
2022/12/01	4	61.45	6	61.67	61.70	-2	5,372	-0.04%
2022/11/28	2	59.70	0	0.00	60.70	2	5,446	0.04%
2022/11/24	0	0.00	0.1	59.80	60.20	-0.1	5,506	0.00%
2022/11/22	1.2	59.03	0	0.00	59.30	1.2	5,533	0.02%
2022/11/18	1	59.80	0	0.00	60.30	1	5,487	0.02%
2022/11/17	0	0.00	0	60.40	60.30	0	5,470	0.00%
2022/11/14	1	60.70	0	0.00	60.40	1	5,454	0.02%
2022/11/11	3	60.13	31.4	59.59	60.00	-28.4	5,398	-0.53%
2022/11/10	2	58.60	0	0.00	58.70	2	5,312	0.04%
2022/11/09	0	0.00	0.1	58.50	58.40	-0.1	5,356	0.00%
2022/11/08	1	57.60	0	0.00	58.10	1	5,399	0.02%
2022/10/31	0	0.00	0.1	58.40	59.00	-0.1	5,488	0.00%
2022/10/28	0.1	57.10	2	57.00	56.70	-1.9	5,441	-0.03%
2022/10/26	0	0.00	1.1	56.70	56.70	-1.1	5,491	-0.02%
2022/10/21	0	55.90	0	0.00	56.00	0	5,546	0.00%
2022/10/20	0.1	55.30	0	0.00	55.90	0.1	5,525	0.00%
2022/10/18	0.1	56.50	0	0.00	56.60	0.1	5,355	0.00%
2022/10/13	0	57.20	0	0.00	57.20	0	5,384	0.00%
2022/10/11	0.1	57.50	0	0.00	57.30	0.1	5,491	0.00%
2022/10/07	0.1	58.74	1	58.50	58.20	-0.9	5,426	-0.02%
2022/10/04	0	0.00	0.1	59.00	59.10	-0.1	5,430	0.00%
2022/09/30	0	58.70	1	58.80	58.50	-1	5,397	-0.02%
2022/09/29	0.1	59.30	0	0.00	59.20	0.1	5,353	0.00%
2022/09/23	3.1	60.38	0	0.00	60.40	3.1	5,451	0.06%
2022/09/22	31.1	61.21	0	0.00	61.50	31.1	5,844	0.53%
2022/09/21	1.1	62.52	0	0.00	63.10	1.1	5,881	0.02%
2022/09/19	0	0.00	1	63.70	63.10	-1	5,783	-0.02%
2022/09/16	5.1	63.00	0	0.00	63.50	5.1	5,743	0.09%
2022/09/15	3	63.70	1	64.10	63.70	2	5,614	0.04%
2022/09/14	1.1	63.81	0	0.00	63.40	1.1	5,603	0.02%
2022/09/13	0	0.00	2.3	65.38	65.50	-2.3	5,593	-0.04%
2022/09/07	0	63.70	0	0.00	64.40	0	5,696	0.00%
2022/09/06	20	64.90	0	0.00	64.50	20	5,681	0.35%
2022/09/02	0	62.60	0	0.00	62.10	0	5,585	0.00%
2022/09/01	1	62.60	0	0.00	63.10	1	5,556	0.02%
2022/08/30	0.1	63.90	30	64.40	64.10	-29.9	5,518	-0.54%
2022/08/29	30	62.80	0	0.00	63.30	30	5,527	0.54%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/23	1	64.40	1	64.30	64.20	0	5,806	0.00%
2022/08/22	0	0.00	31	64.09	64.20	-31	5,821	-0.53%
2022/08/19	0.1	63.00	0	0.00	63.00	0.1	5,807	0.00%
2022/08/16	0.1	62.40	0	0.00	62.20	0.1	5,858	0.00%
2022/08/15	2.1	63.21	0	0.00	63.00	2.1	5,812	0.04%
2022/08/12	0	0.00	32.5	64.48	64.50	-32.5	5,768	-0.56%
2022/08/11	30	63.50	2	63.70	63.70	28	5,763	0.49%
2022/08/08	4	61.53	0	0.00	62.10	4	5,938	0.07%
2022/08/05	2.1	62.14	0	0.00	62.00	2.1	6,189	0.03%
2022/08/04	0.5	62.90	0	0.00	63.00	0.5	6,211	0.01%
2022/07/29	0.7	63.00	2	62.80	62.20	-1.3	6,215	-0.02%
2022/07/28	2	61.80	2	62.30	62.30	0	6,139	0.00%
2022/07/27	0	61.00	0	0.00	61.60	0	6,113	0.00%
2022/07/21	0	0.00	5	60.20	60.50	-5	6,216	-0.08%
2022/07/20	0.2	59.30	2	59.50	59.40	-1.8	6,235	-0.03%
2022/07/19	0.2	58.70	0	0.00	58.80	0.2	6,289	0.00%
2022/07/13	0	0.00	1	58.10	57.70	-1	6,420	-0.02%
2022/07/12	2.3	56.71	0	0.00	56.70	2.3	6,400	0.04%
2022/07/08	0.4	57.60	0	0.00	57.40	0.4	6,420	0.01%
2022/07/06	1.1	55.90	0	0.00	55.10	1.1	6,481	0.02%
2022/07/05	0.1	56.50	0	0.00	56.40	0.1	6,465	0.00%
2022/07/04	3	55.70	0	0.00	55.70	3	6,456	0.05%
2022/07/01	1.1	57.09	0	0.00	57.10	1.1	6,479	0.02%
2022/06/30	18.3	58.14	0	0.00	57.00	18.3	6,414	0.29%
2022/06/29	4.1	66.96	0	0.00	66.80	4.1	6,015	0.07%
2022/06/24	1	68.10	0	0.00	68.50	1	5,877	0.02%
2022/06/22	0.1	68.50	0	0.00	68.20	0.1	5,915	0.00%
2022/06/20	2	68.00	0	0.00	68.30	2	6,034	0.03%
2022/06/15	0	0.00	5	69.00	68.80	-5	6,342	-0.08%
2022/06/13	0.1	68.00	6	68.60	68.70	-6	6,625	-0.09%
2022/06/10	0.1	69.00	0	0.00	68.70	0.1	6,724	0.00%
2022/06/09	2	69.50	0.1	69.50	69.40	1.9	6,904	0.03%
2022/06/06	0.1	68.80	0	0.00	69.50	0.1	7,135	0.00%
2022/06/02	1	69.00	0	0.00	68.90	1	7,250	0.01%
2022/06/01	0	0.00	1	69.40	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	3.2	68.53	69.60	-3.2	7,348	-0.04%
2022/05/30	0	0.00	22	67.93	68.30	-22	7,147	-0.31%
2022/05/27	0.1	67.00	1.1	67.00	67.00	-1	7,128	-0.01%
2022/05/25	1	65.90	3	65.97	65.90	-2	7,231	-0.03%
2022/05/24	2	64.90	0	0.00	64.90	2	7,279	0.03%
2022/05/23	0.1	65.71	0	0.00	65.30	0.1	7,278	0.00%
2022/05/20	0.1	65.70	0	0.00	65.30	0.1	7,296	0.00%
2022/05/19	0.1	65.00	0	0.00	64.70	0.1	7,274	0.00%
2022/05/18	0.1	65.20	1	65.30	65.20	-0.9	7,214	-0.01%
2022/05/16	3.1	64.71	1	64.80	64.20	2.1	7,123	0.03%
2022/05/13	6.3	64.64	2.1	64.71	64.60	4.2	7,048	0.06%
2022/05/12	2.2	67.95	0	0.00	67.70	2.2	6,802	0.03%
2022/05/11	0.2	69.00	1	68.50	68.50	-0.8	6,716	-0.01%
2022/05/05	0	0.00	3	70.70	70.90	-3	6,821	-0.04%
2022/05/04	0	0.00	1	70.70	70.50	-1	6,845	-0.01%
2022/04/29	3.1	70.19	1	70.20	70.30	2.1	6,988	0.03%
2022/04/28	21	69.10	2	69.00	69.40	19	7,031	0.27%
2022/04/27	0.1	70.30	3	70.40	69.90	-2.9	6,982	-0.04%
2022/04/26	0	0.00	1	71.50	71.30	-1	7,134	-0.01%
2022/04/25	72.1	70.18	2	70.35	70.50	70.1	7,315	0.96%
2022/04/20	20.5	71.19	1	70.90	70.70	19.5	7,091	0.27%
2022/04/19	0	0.00	1	70.30	70.00	-1	6,993	-0.01%
2022/04/18	0	0.00	1	70.50	70.50	-1	7,016	-0.01%
2022/04/15	1.1	70.41	0	0.00	70.30	1.1	7,000	0.02%
2022/04/14	0	0.00	2	71.00	71.50	-2	6,987	-0.03%
2022/04/13	0	0.00	1	71.20	71.50	-1	7,074	-0.01%
2022/04/11	0.1	71.00	0	0.00	70.80	0.1	7,046	0.00%
2022/04/08	1	71.50	0	0.00	71.60	1	7,041	0.01%
2022/04/07	0	0.00	1	71.30	71.10	-1	7,028	-0.01%
2022/04/06	0.2	71.55	0	0.00	71.60	0.2	6,920	0.00%
2022/03/31	0	0.00	1	72.30	72.40	-1	6,919	-0.01%
2022/03/30	0.5	72.60	0	0.00	72.70	0.5	6,873	0.01%
2022/03/28	2	72.70	0	0.00	72.80	2	6,831	0.03%
2022/03/25	0	0.00	3	73.50	73.60	-3	6,816	-0.04%
2022/03/24	0	0.00	4	73.60	73.60	-4	6,793	-0.06%
2022/03/23	0	0.00	2	72.90	73.00	-2	6,702	-0.03%
2022/03/22	1.5	72.00	27	71.85	72.80	-25.5	6,628	-0.38%
2022/03/21	0.1	72.00	1	72.30	71.90	-0.9	6,518	-0.01%
2022/03/18	0.1	72.50	0	0.00	72.80	0.1	6,492	0.00%
2022/03/17	1	72.90	6.2	72.25	72.90	-5.2	6,112	-0.09%
2022/03/16	5	71.80	7.7	71.89	72.10	-2.7	5,956	-0.05%
2022/03/15	20	71.20	20.2	71.30	71.60	-0.2	5,852	0.00%
2022/03/14	0.1	71.40	6	71.45	71.60	-5.9	5,755	-0.10%
2022/03/11	3	70.60	9	70.62	70.40	-6	5,584	-0.11%
2022/03/10	0	0.00	3	69.40	69.60	-3	5,413	-0.06%
2022/03/09	0	0.00	2.5	68.94	68.90	-2.5	5,413	-0.05%
2022/03/08	1.1	68.39	61	68.42	68.60	-59.9	5,452	-1.10%
2022/03/07	10.1	68.13	0	0.00	67.60	10.1	5,354	0.19%
2022/03/03	0	0.00	5	70.00	70.20	-5	5,392	-0.09%
2022/03/02	0	0.00	2	70.00	69.90	-2	5,409	-0.04%
2022/03/01	0	0.00	2	70.00	70.30	-2	5,422	-0.04%
2022/02/24	3	68.90	0	0.00	69.00	3	5,286	0.06%
2022/02/22	1	69.20	1	69.30	69.60	0	5,238	0.00%
2022/02/17	0	0.00	2	70.20	70.30	-2	5,349	-0.04%
2022/02/15	0.1	69.50	0	0.00	69.10	0.1	5,457	0.00%
2022/02/14	0	69.30	0	0.00	69.60	0	5,494	0.00%
2022/02/11	3	70.13	0	0.00	70.60	3	5,513	0.05%
2022/02/10	2	71.00	3	71.10	70.80	-1	5,540	-0.02%
2022/02/09	0	0.00	2	70.00	70.80	-2	5,515	-0.04%
2022/02/07	3	68.93	2	69.45	69.60	1	5,471	0.02%
2022/01/26	0.2	69.80	1	69.30	69.30	-0.8	5,489	-0.01%
2022/01/25	4	69.82	0	0.00	69.90	4	5,829	0.07%
2022/01/24	3	70.50	3	70.60	70.80	0	5,792	0.00%
2022/01/21	2	70.00	9.1	70.23	70.40	-7.1	5,745	-0.12%
2022/01/20	3	70.83	0	0.00	70.90	3	5,651	0.05%
2022/01/19	2	70.70	3.2	70.97	71.00	-1.2	5,613	-0.02%
2022/01/18	12	70.48	13.2	70.04	70.40	-1.2	5,451	-0.02%
2022/01/17	0	0.00	0.2	69.00	69.00	-0.2	5,157	0.00%
2022/01/13	10	69.26	1	69.30	69.30	9	5,198	0.17%
2022/01/12	0	0.00	1	69.00	69.30	-1	5,218	-0.02%
2022/01/11	12	69.10	1	69.00	69.10	11	5,242	0.21%
2022/01/10	0	68.61	0.5	68.60	68.80	-0.5	5,236	-0.01%
2022/01/07	0	69.00	4	68.85	69.10	-4	5,255	-0.08%
2022/01/06	0	0.00	5	69.10	69.30	-5	5,247	-0.10%
2022/01/05	0	0.00	4	68.90	68.90	-4	5,207	-0.08%
2022/01/04	5	68.16	2	68.00	68.30	3	5,251	0.06%
2022/01/03	0	0.00	3	69.03	68.90	-3	5,199	-0.06%
2021/12/30	0	0.00	3.1	69.10	69.10	-3.1	5,216	-0.06%
2021/12/29	0	69.00	0	69.30	69.30	0	5,230	0.00%
2021/12/28	0	0.00	19	69.01	69.40	-19	5,246	-0.36%
2021/12/27	1	68.90	4.5	68.82	69.00	-3.5	5,221	-0.07%
2021/12/24	0	0.00	3	68.77	68.70	-3	5,246	-0.06%
2021/12/23	0	68.50	4	68.50	68.70	-4	5,275	-0.08%
2021/12/22	0	0.00	3	68.60	68.50	-3	5,294	-0.06%
2021/12/21	3	68.63	0	0.00	68.70	3	5,306	0.06%
2021/12/20	0	0.00	1	68.30	68.50	-1	5,312	-0.02%
2021/12/17	1	67.80	0	0.00	68.20	1	5,402	0.02%
2021/12/16	2	67.90	0	0.00	67.90	2	5,404	0.04%
2021/12/15	0	0.00	1	67.50	67.70	-1	5,462	-0.02%
2021/12/14	0	0.00	1	67.40	67.50	-1	5,527	-0.02%
2021/12/13	1	67.40	0	0.00	67.40	1	5,502	0.02%
2021/12/10	2.1	68.06	1.2	67.76	67.90	1	5,489	0.02%
2021/12/09	4	67.80	4	67.85	68.00	0	5,482	0.00%
2021/12/06	1	66.20	2	66.60	66.90	-1	5,381	-0.02%
2021/12/03	0	0.00	1	66.50	66.40	-1	5,382	-0.02%
2021/12/02	4	66.62	0	0.00	66.40	4	5,331	0.08%
2021/12/01	0	66.90	0	0.00	66.90	0	5,259	0.00%
2021/11/30	1	67.00	1	67.30	66.60	0	5,250	0.00%
2021/11/29	4	66.73	2	66.90	67.00	2	5,112	0.04%
2021/11/26	7	67.33	6	67.50	67.30	1	5,111	0.02%
2021/11/25	0	68.00	10	67.70	67.80	-10	5,201	-0.19%
2021/11/24	3	68.03	1	68.10	68.10	2	5,184	0.04%
2021/11/23	3.1	68.37	61	68.35	68.30	-57.9	5,190	-1.12%
2021/11/22	10	68.50	10	68.20	68.20	0	5,195	0.00%
2021/11/19	0	68.20	2	68.10	68.10	-2	5,249	-0.04%
2021/11/17	3	68.00	5	68.54	68.00	-2	5,224	-0.04%
2021/11/16	3	68.27	1	68.30	68.40	2	5,203	0.04%
2021/11/15	0	68.00	3	68.00	68.00	-3	5,251	-0.06%
2021/11/12	7	67.01	5	67.40	67.70	2	5,276	0.04%
2021/11/11	4	67.80	2	67.80	67.90	2	5,244	0.04%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/09	1	68.40	2	68.40	69.00	-1	5,375	-0.02%
2021/11/08	2	68.45	0	0.00	68.50	2	5,461	0.04%
2021/11/04	3	69.03	3	69.40	69.30	0	5,483	0.00%
2021/11/03	0	0.00	5	69.78	69.50	-5	5,504	-0.09%
2021/11/02	14	69.79	46.1	70.04	69.30	-32.1	5,477	-0.59%
2021/10/29	0	0.00	3	68.00	68.00	-3	5,344	-0.06%
2021/10/28	3	67.80	0	0.00	67.90	3	5,340	0.06%
2021/10/26	0	0.00	1	67.70	67.90	-1	5,448	-0.02%
2021/10/25	1	67.10	0	0.00	67.10	1	5,456	0.02%
2021/10/22	1	67.20	0	0.00	67.40	1	5,540	0.02%
2021/10/21	0	0.00	1	67.70	67.40	-1	5,629	-0.02%
2021/10/19	0	0.00	5	68.10	67.90	-5	5,613	-0.09%
2021/10/14	0	0.00	1	67.60	67.40	-1	5,724	-0.02%
2021/10/13	2	67.70	7	67.74	67.80	-5	5,744	-0.09%
2021/10/12	1	67.30	4	67.60	67.70	-3	5,787	-0.05%
2021/10/08	5	67.00	1	67.00	66.80	4	5,786	0.07%
2021/10/07	0	0.00	2	67.00	66.80	-2	5,886	-0.03%
2021/10/06	2	66.00	1	66.10	66.50	1	6,001	0.02%
2021/10/05	2	66.05	0	0.00	66.40	2	6,142	0.03%
2021/10/04	0	0.00	1	67.00	66.10	-1	6,293	-0.02%
2021/10/01	1	66.00	10	66.00	66.00	-9	6,320	-0.14%
2021/09/30	0	0.00	5	66.68	67.00	-5	6,337	-0.08%
2021/09/29	3	65.50	0	0.00	65.80	3	6,376	0.05%
2021/09/28	3	66.60	0	0.00	66.50	3	6,517	0.05%
2021/09/24	3	67.30	13.4	67.04	67.10	-10.4	6,925	-0.15%
2021/09/23	2	65.60	0	0.00	66.10	2	7,370	0.03%
2021/09/22	0	0.00	3	65.30	65.60	-3	7,624	-0.04%
2021/09/15	4	64.68	0	0.00	64.60	4	7,936	0.05%
2021/09/14	0	0.00	1	64.80	64.50	-1	8,037	-0.01%
2021/09/13	4	64.68	0	0.00	65.20	4	8,176	0.05%
2021/09/10	1	64.50	0	0.00	65.00	1	8,303	0.01%
2021/09/09	0.1	64.40	0	0.00	64.20	0.1	8,495	0.00%
2021/09/08	1	64.50	0	0.00	64.40	1	8,506	0.01%
2021/09/07	2	65.00	0	0.00	65.10	2	8,576	0.02%
2021/09/03	1	65.00	0	0.00	65.30	1	8,711	0.01%
2021/09/02	5	64.72	0	0.00	64.50	5	8,730	0.06%
2021/09/01	6	64.85	0	0.00	64.90	6	8,760	0.07%
2021/08/30	3	64.40	0	0.00	64.60	3	8,683	0.03%
2021/08/27	11.1	64.55	0	0.00	64.70	11.1	8,706	0.13%
2021/08/25	2	64.30	0	0.00	64.30	2	8,778	0.02%
2021/08/24	0	0.00	1.3	65.12	64.90	-1.3	8,764	-0.01%
2021/08/23	1	64.50	2	64.60	64.50	-1	8,846	-0.01%
2021/08/20	1	64.50	3	64.70	64.20	-2	8,974	-0.02%
2021/08/19	1	64.50	0.2	64.47	64.50	0.8	9,122	0.01%
2021/08/18	2.1	63.71	0	0.00	64.10	2.1	9,144	0.02%
2021/08/17	2	64.00	10	64.10	64.50	-8	9,221	-0.09%
2021/08/16	12.2	64.77	0	0.00	64.50	12.2	9,212	0.13%
2021/08/13	1.1	65.84	2	65.90	65.70	-0.9	9,230	-0.01%
2021/08/12	9.1	67.00	9	66.70	66.60	0.1	9,300	0.00%
2021/08/11	4	67.80	1.1	67.83	67.80	2.9	9,333	0.03%
2021/08/10	0	0.00	9	67.70	68.00	-9	9,357	-0.10%
2021/08/09	1	67.60	5	67.40	67.50	-4	9,527	-0.04%
2021/08/06	1	68.80	0	0.00	68.30	1	9,564	0.01%
2021/08/05	22	68.70	11.3	68.53	68.80	10.7	9,788	0.11%
2021/08/04	1	67.10	0	0.00	67.20	1	10,213	0.01%
2021/08/03	1	67.00	0	0.00	67.10	1	10,434	0.01%
2021/08/02	1	66.80	0	0.00	67.10	1	10,492	0.01%
2021/07/30	3	66.90	0	0.00	67.30	3	10,571	0.03%
2021/07/29	1	67.30	1	67.30	67.60	0	10,767	0.00%
2021/07/28	1	67.60	1	67.50	67.80	0	10,891	0.00%
2021/07/27	11.2	67.72	13	67.82	68.00	-1.8	11,112	-0.02%
2021/07/26	2	66.70	0	0.00	66.90	2	11,257	0.02%
2021/07/23	3	66.97	8	67.30	66.80	-5	11,392	-0.04%
2021/07/22	7	67.20	10	67.05	67.10	-3	11,465	-0.03%
2021/07/21	7	66.99	0	67.30	67.20	7	11,550	0.06%
2021/07/20	1.1	67.13	2	67.70	67.20	-0.9	11,656	-0.01%
2021/07/19	3	67.53	3	67.67	67.90	0	11,774	0.00%
2021/07/16	0	0.00	7.5	67.67	68.00	-7.5	12,296	-0.06%
2021/07/15	2	67.95	0	0.00	67.90	2	12,418	0.02%
2021/07/14	1	67.60	0	0.00	67.80	1	12,453	0.01%
2021/07/13	4	67.85	7.1	67.96	68.00	-3.1	12,488	-0.02%
2021/07/12	11.4	67.11	0	0.00	66.90	11.4	12,472	0.09%
2021/07/09	5.1	67.64	1.9	68.00	67.60	3.2	12,388	0.03%
2021/07/08	3	68.13	2.4	68.15	68.10	0.6	12,472	0.00%
2021/07/07	3	68.03	1	68.10	68.30	2	12,569	0.02%
2021/07/06	5	68.20	2.5	68.28	68.30	2.5	12,718	0.02%
2021/07/05	5	68.00	4	68.20	68.70	1	12,813	0.01%
2021/07/02	10	67.88	0.1	68.30	68.00	9.9	12,858	0.08%
2021/07/01	20	68.50	1	68.10	68.30	19	12,921	0.15%
2021/06/30	16	68.82	6	69.00	68.80	10	12,878	0.08%
2021/06/29	11.8	73.88	2	74.00	73.70	9.8	12,478	0.08%
2021/06/28	9.3	74.07	2	74.30	74.00	7.3	12,325	0.06%
2021/06/25	11	74.58	100.1	74.70	74.50	-89.1	12,356	-0.72%
2021/06/24	4	74.55	1.1	74.79	74.50	2.9	12,490	0.02%
2021/06/23	1	74.40	0	0.00	74.60	1	13,119	0.01%
2021/06/22	12	74.39	1.8	74.78	74.30	10.2	13,325	0.08%
2021/06/21	15	73.99	4	74.03	74.40	11	13,359	0.08%
2021/06/18	1	74.10	5.2	74.57	74.70	-4.2	13,457	-0.03%
2021/06/17	2	73.80	1	73.60	74.00	1	13,494	0.01%
2021/06/16	0	0.00	4.3	73.65	73.80	-4.3	13,793	-0.03%
2021/06/15	0	0.00	2	72.40	73.00	-2	14,090	-0.01%
2021/06/11	2	72.50	1	72.30	72.30	1	14,259	0.01%
2021/06/10	2	72.90	1	73.00	73.00	1	14,363	0.01%
2021/06/09	3	72.70	0	0.00	72.70	3	14,498	0.02%
2021/06/07	1	73.20	58	73.22	72.90	-57	15,404	-0.37%
2021/06/03	1	73.70	0.1	73.60	73.50	0.9	15,584	0.01%
2021/06/02	1	74.00	26.2	73.90	73.60	-25.2	15,739	-0.16%
2021/06/01	8	73.68	3	73.63	73.80	5	15,892	0.03%
2021/05/31	10	73.50	0	0.00	73.50	10	15,999	0.06%
2021/05/28	3	73.27	15	73.29	73.20	-12	16,099	-0.07%
2021/05/27	1	73.00	0	0.00	73.20	1	16,226	0.01%
2021/05/25	21	72.70	7	72.91	72.90	14	16,687	0.08%
2021/05/24	2	72.45	1	72.50	72.70	1	16,815	0.01%
2021/05/21	3	72.57	1	72.30	72.50	2	16,964	0.01%
2021/05/20	1	72.00	6	72.18	72.10	-5	17,089	-0.03%
2021/05/19	0	0.00	14	70.60	71.50	-14	17,153	-0.08%
2021/05/18	3	69.77	12	70.16	70.20	-9	17,358	-0.05%
2021/05/17	7	68.40	6	68.48	68.40	1	17,964	0.01%
2021/05/14	4	70.20	3	70.90	70.60	1	17,941	0.01%
2021/05/13	5	70.26	0	0.00	70.10	5	18,054	0.03%
2021/05/12	14	71.55	22	70.12	71.10	-8	17,959	-0.04%
2021/05/11	15	69.29	3	69.77	69.30	12	17,558	0.07%
2021/05/10	1.2	71.08	2.1	70.72	70.60	-0.9	17,580	-0.01%
2021/05/07	0.1	70.50	5	70.88	71.10	-4.9	18,197	-0.03%
2021/05/06	25	70.51	3	70.00	69.70	22	19,274	0.11%
2021/05/05	8	71.01	1	71.20	70.80	7	19,804	0.04%
2021/05/04	8	71.56	14	71.26	71.50	-6	20,037	-0.03%
2021/05/03	7	72.40	12	72.45	72.20	-5	20,055	-0.02%
2021/04/29	41	73.90	4	74.05	73.60	37	20,347	0.18%
2021/04/28	2	73.60	8	73.95	73.60	-6	20,672	-0.03%
2021/04/27	5	73.24	12	73.13	73.30	-7	21,355	-0.03%
2021/04/26	49.1	73.61	2	73.65	73.60	47.1	21,679	0.22%
2021/04/23	5	74.26	1	74.50	73.90	4	22,419	0.02%
2021/04/22	69	75.02	47.1	74.67	74.10	22	24,604	0.09%
2021/04/21	23	74.12	116	73.64	74.30	-93	25,484	-0.36%	大賣/
2021/04/20	8	73.61	26.2	73.65	74.00	-18.2	26,144	-0.07%
2021/04/19	12	73.78	10	73.71	73.80	2	26,288	0.01%
2021/04/16	8	73.60	1	73.40	73.50	7	26,368	0.03%
2021/04/15	11	73.10	1	72.90	73.00	10	26,429	0.04%
2021/04/14	22.1	73.02	88	72.42	73.20	-65.9	26,434	-0.25%
2021/04/13	10	72.78	2	72.65	72.50	8	26,365	0.03%
2021/04/12	20.1	72.84	9	72.79	72.70	11.1	26,479	0.04%
2021/04/09	19	73.40	7	73.30	73.30	12	26,461	0.05%
2021/04/08	5	73.62	29	73.69	73.60	-24	26,327	-0.09%
2021/04/07	31	72.64	3	72.67	72.80	28	26,181	0.11%
2021/04/06	76	73.18	19.2	73.14	73.00	56.8	26,030	0.22%
2021/04/01	28	73.65	2	73.50	73.50	26	25,829	0.10%
2021/03/31	31	73.91	8	74.01	74.10	23	25,726	0.09%
2021/03/30	12.2	73.50	2	73.60	73.70	10.2	25,623	0.04%
2021/03/29	41.1	73.64	0	0.00	73.60	41.1	25,510	0.16%
2021/03/26	55	73.92	16.2	73.92	73.80	38.8	25,357	0.15%
2021/03/25	26.2	75.23	11	75.16	75.70	15.2	24,820	0.06%
2021/03/24	3	74.63	0	0.00	74.20	3	24,692	0.01%
2021/03/23	4	73.73	17	73.60	74.00	-13	24,594	-0.05%
2021/03/22	17.1	74.13	3	74.07	74.00	14.1	24,491	0.06%
2021/03/19	11	74.25	11	74.32	75.00	0	24,545	0.00%
2021/03/18	20	74.30	30	73.33	74.30	-10	24,358	-0.04%
2021/03/17	19.1	72.41	21	72.18	72.30	-2	24,366	-0.01%
2021/03/16	6.2	71.82	2	71.80	71.50	4.2	24,370	0.02%
2021/03/15	22	71.43	5	71.44	71.50	17	24,405	0.07%
2021/03/12	15.2	71.29	22	71.22	71.40	-6.8	24,426	-0.03%
2021/03/11	44.3	71.69	4	71.63	72.00	40.3	24,483	0.16%
2021/03/10	7	73.94	4	74.20	73.90	3	23,998	0.01%
2021/03/09	3.1	73.00	4	72.70	72.80	-0.9	23,975	0.00%
2021/03/08	5	73.50	12.5	73.48	73.20	-7.5	23,979	-0.03%
2021/03/05	2.1	73.86	53	73.76	73.50	-50.9	23,936	-0.21%
2021/03/04	9	74.46	5	75.00	74.30	4	23,982	0.02%
2021/03/03	6	74.25	67	74.70	75.50	-61	23,918	-0.26%
2021/03/02	8.1	74.18	10	74.10	73.90	-1.9	23,861	-0.01%
2021/02/26	21.4	74.97	124	75.26	74.60	-102.6	23,754	-0.43%	大賣/鉅額交易
2021/02/25	50.2	76.51	0	0.00	75.90	50.2	23,456	0.21%
2021/02/24	9.5	76.40	116	76.11	76.00	-106.5	23,325	-0.46%	大賣/鉅額交易
2021/02/23	18.1	75.12	2	75.20	75.10	16.1	23,270	0.07%
2021/02/22	16	75.93	14	76.20	75.80	2	23,118	0.01%
2021/02/19	33.1	75.21	3	75.30	76.10	30.1	22,985	0.13%
2021/02/18	9.1	75.36	7	75.26	75.40	2.1	22,853	0.01%
2021/02/17	42.1	75.38	63	75.83	75.20	-20.9	22,678	-0.09%
2021/02/05	6	78.53	0	0.00	78.40	6	22,274	0.03%
2021/02/04	18	78.73	7	78.93	78.90	11	22,157	0.05%
2021/02/03	8	78.11	12	78.37	78.20	-4	22,161	-0.02%
2021/02/02	5.1	78.32	3	78.33	78.10	2.1	22,341	0.01%
2021/02/01	8.1	77.56	1	78.00	78.00	7.1	22,368	0.03%
2021/01/29	56.1	81.15	40	80.43	78.40	16.1	22,106	0.07%
2021/01/28	45	82.33	74	82.00	81.50	-29	21,406	-0.14%
2021/01/27	28.1	80.93	117	80.26	81.10	-88.9	20,213	-0.44%	大賣/
2021/01/26	6.1	78.65	25	78.54	77.70	-18.9	19,412	-0.10%
2021/01/25	2	77.90	99	77.88	78.00	-97	19,027	-0.51%
2021/01/22	45	76.95	61	77.57	77.60	-16	18,789	-0.09%
2021/01/21	15	77.39	39	77.44	77.00	-24	18,280	-0.13%
2021/01/20	21.1	77.10	13	76.61	76.00	8.1	17,816	0.05%
2021/01/19	37	78.76	97	79.15	79.00	-60	17,029	-0.35%
2021/01/18	108.3	79.25	53	79.37	79.00	55.3	16,570	0.33%	大買/
2021/01/15	85.2	81.87	91.8	81.83	80.40	-6.6	15,678	-0.04%
2021/01/14	68.8	76.88	22.8	76.29	77.90	46	13,423	0.34%
2021/01/13	20	69.90	104.1	69.78	70.90	-84.1	12,034	-0.70%	大賣/
2021/01/12	14	67.09	10	67.80	67.50	4	11,175	0.04%
2021/01/11	11	66.91	11	67.30	67.30	0	10,964	0.00%
2021/01/08	10	67.22	2	67.10	67.40	8	10,765	0.07%
2021/01/07	0.1	67.10	5.7	66.98	66.80	-5.6	10,613	-0.05%
2021/01/06	5	66.92	2	66.75	66.70	3	10,633	0.03%
2021/01/05	35	66.89	0	0.00	66.80	35	10,501	0.33%
2021/01/04	1	66.90	8.2	67.50	68.00	-7.2	10,269	-0.07%
2020/12/31	4	67.48	0	0.00	67.30	4	10,070	0.04%
2020/12/30	3	66.73	0	0.00	67.50	3	10,034	0.03%
2020/12/29	10.1	67.40	1	67.20	67.10	9.1	9,957	0.09%
2020/12/28	2	68.10	1	68.10	68.00	1	9,906	0.01%
2020/12/25	0	0.00	13	67.45	67.80	-13	9,956	-0.13%
2020/12/24	2	66.80	0	0.00	66.80	2	9,924	0.02%
2020/12/23	7	66.44	0	0.00	66.80	7	9,889	0.07%
2020/12/22	19	66.44	1	66.90	66.20	18	9,905	0.18%
2020/12/21	5.2	65.70	0	0.00	66.20	5.2	9,896	0.05%
2020/12/18	1.1	67.61	1	67.60	66.70	0.1	9,762	0.00%
2020/12/17	1	67.60	0	0.00	67.90	1	9,618	0.01%
2020/12/16	0	0.00	2	68.25	68.50	-2	9,602	-0.02%
2020/12/15	35	67.79	12	67.87	67.30	23	9,669	0.24%
2020/12/14	11	70.21	3	70.07	69.60	8	9,443	0.08%
2020/12/11	15	70.64	43	70.50	69.90	-28	9,331	-0.30%
2020/12/10	74.2	68.98	8	69.13	69.40	66.2	8,938	0.74%
2020/12/09	10	68.95	6	69.10	69.40	4	8,781	0.05%
2020/12/08	69	68.52	9	68.46	68.40	60	8,606	0.70%
2020/12/07	91	68.08	31.3	68.48	68.80	59.7	8,455	0.71%
2020/12/04	55	66.59	6	66.60	66.60	49	8,094	0.61%
2020/12/03	5.1	66.27	0	0.00	66.10	5.1	8,018	0.06%
2020/12/02	2	66.10	7	66.29	66.40	-5	7,971	-0.06%
2020/12/01	15.2	65.18	0	0.00	65.50	15.2	7,857	0.19%
2020/11/30	10	66.24	9	66.22	65.30	1	7,741	0.01%
2020/11/27	11	66.59	1	66.50	66.50	10	7,551	0.13%
2020/11/26	1	66.20	7	66.43	66.50	-6	7,521	-0.08%
2020/11/25	8	65.93	2	66.05	65.90	6	7,510	0.08%
2020/11/24	7	66.20	1.2	66.12	66.20	5.8	7,477	0.08%
2020/11/23	134	65.77	19	66.10	65.90	115	7,358	1.56%	大買/鉅額交易
2020/11/20	40	65.83	2	65.40	65.60	38	7,246	0.52%
2020/11/19	21	65.18	1	65.10	65.00	20	7,129	0.28%
2020/11/18	10	65.10	2	65.10	65.30	8	7,205	0.11%
2020/11/17	7	64.86	16	64.93	65.00	-9	7,243	-0.12%
2020/11/16	9.2	64.98	23	65.17	65.00	-13.8	7,368	-0.19%
2020/11/13	150	64.03	14	64.07	64.10	136	7,365	1.85%	大買/鉅額交易
2020/11/12	23	62.33	29	62.18	62.30	-6	7,281	-0.08%
2020/11/11	10	62.00	14	61.98	62.50	-4	7,841	-0.05%
2020/11/10	37	60.33	2	60.30	60.30	35	8,501	0.41%
2020/11/09	18	60.78	10	60.60	60.90	8	8,160	0.10%
2020/11/05	0	0.00	1	62.60	62.30	-1	8,012	-0.01%
2020/11/04	0	0.00	1	62.30	62.30	-1	8,066	-0.01%
2020/11/03	1	62.40	1	62.50	62.40	0	8,181	0.00%
2020/11/02	0	0.00	1	62.20	62.20	-1	8,331	-0.01%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/28	0	0.00	4	62.90	62.30	-4	8,639	-0.05%
2020/10/26	3	62.30	0	0.00	62.30	3	8,767	0.03%
2020/10/22	4	62.20	4	62.50	62.30	0	8,865	0.00%
2020/10/20	1	63.50	5	63.38	63.50	-4	8,922	-0.04%
2020/10/19	2	63.95	0	0.00	63.50	2	8,992	0.02%
2020/10/16	4	63.40	1	63.10	63.10	3	9,136	0.03%
2020/10/15	6	63.40	0	0.00	63.10	6	9,382	0.06%
2020/10/14	7	64.20	6	64.78	63.70	1	9,365	0.01%
2020/10/13	11	64.26	0	0.00	64.20	11	9,314	0.12%
2020/10/12	1	63.90	0	0.00	64.10	1	9,380	0.01%
2020/10/08	0	0.00	5	63.80	64.00	-5	9,392	-0.05%
2020/10/07	0	0.00	1	63.60	63.40	-1	9,439	-0.01%
2020/10/06	2	63.65	2	63.60	63.80	0	9,513	0.00%
2020/09/30	5	63.30	7	63.46	63.80	-2	9,703	-0.02%
2020/09/29	4	62.93	2	62.90	62.90	2	9,763	0.02%
2020/09/28	5	61.82	0	0.00	62.20	5	9,840	0.05%
2020/09/24	8	61.59	5	61.36	61.50	3	10,068	0.03%
2020/09/22	10	63.30	0	0.00	63.20	10	10,826	0.09%
2020/09/21	4	65.33	0	0.00	64.20	4	11,198	0.04%
2020/09/18	1	65.20	13	64.77	65.60	-12	11,465	-0.10%
2020/09/17	0	0.00	0.5	64.10	63.90	-0.5	11,566	0.00%
2020/09/16	1	64.00	2	64.20	64.00	-1	11,769	-0.01%
2020/09/15	0.2	63.90	0	0.00	63.90	0.2	11,987	0.00%
2020/09/14	2	63.60	2	63.60	63.80	0	12,033	0.00%
2020/09/11	1.2	62.59	7	63.27	62.80	-5.8	12,060	-0.05%
2020/09/10	0	0.00	7	62.97	62.80	-7	12,134	-0.06%
2020/09/09	0	0.00	2	62.60	63.20	-2	12,278	-0.02%
2020/09/08	1	63.00	4	63.03	63.10	-3	12,530	-0.02%
2020/09/07	0	0.00	2	62.95	62.90	-2	12,889	-0.02%
2020/09/04	8	63.53	0	0.00	63.60	8	12,959	0.06%
2020/09/03	0	0.00	9	64.03	63.70	-9	13,012	-0.07%
2020/09/02	1	63.50	4	63.85	63.70	-3	13,103	-0.02%
2020/08/31	2	62.70	0	0.00	62.50	2	13,183	0.02%
2020/08/28	16	62.97	0	0.00	62.90	16	13,242	0.12%
2020/08/27	5	63.78	2	63.55	63.90	3	13,210	0.02%
2020/08/26	2	63.30	0	0.00	63.60	2	13,311	0.02%
2020/08/25	10	63.79	8	64.26	63.80	2	13,476	0.01%
2020/08/24	3	63.27	100	63.20	63.30	-97	13,484	-0.72%
2020/08/21	6	64.48	6	64.88	64.40	0	13,382	0.00%
2020/08/20	14	64.23	30	63.83	64.00	-16	13,352	-0.12%
2020/08/19	4	67.50	13	66.78	66.60	-9	13,179	-0.07%
2020/08/18	67	68.00	1	67.90	67.70	66	13,092	0.50%
2020/08/17	76	68.98	66	68.76	69.10	10	13,050	0.08%
2020/08/14	29	66.41	57	66.28	66.70	-28	12,536	-0.22%
2020/08/12	7	62.17	1	62.00	62.10	6	11,973	0.05%
2020/08/11	5	62.64	0	0.00	62.00	5	12,059	0.04%
2020/08/10	2	63.60	0	0.00	63.60	2	12,418	0.02%
2020/08/07	3	63.63	0	0.00	63.60	3	12,421	0.02%
2020/08/06	3	63.93	1	63.90	64.00	2	12,425	0.02%
2020/08/05	4	64.05	0	0.00	63.40	4	12,453	0.03%
2020/08/04	2	63.90	5	63.00	63.80	-3	12,389	-0.02%
2020/08/03	4	62.15	0	0.00	62.10	4	12,256	0.03%
2020/07/31	11	61.41	0	0.00	61.70	11	12,209	0.09%
2020/07/30	1	60.60	0	0.00	61.30	1	12,140	0.01%
2020/07/29	2	60.70	0	0.00	60.10	2	12,083	0.02%
2020/07/28	11	60.77	12	61.32	60.60	-1	12,092	-0.01%
2020/07/27	5	60.40	1	61.50	60.40	4	12,154	0.03%
2020/07/24	1	61.70	0	0.00	61.20	1	12,241	0.01%
2020/07/23	2	62.10	28	62.56	62.20	-26	12,237	-0.21%
2020/07/22	4	61.90	0	0.00	61.90	4	12,201	0.03%
2020/07/21	38	61.33	0	0.00	61.20	38	12,219	0.31%
2020/07/20	5	61.72	2	61.95	61.50	3	12,115	0.02%
2020/07/17	1	64.10	2	64.10	64.00	-1	11,970	-0.01%
2020/07/16	1	64.00	0	0.00	64.10	1	12,076	0.01%
2020/07/15	9	64.00	8	64.00	63.90	1	12,107	0.01%
2020/07/14	2	64.65	10	64.90	64.70	-8	12,193	-0.07%
2020/07/13	1	64.70	6	64.70	64.80	-5	12,260	-0.04%
2020/07/10	12	64.00	5	63.98	63.70	7	12,339	0.06%
2020/07/09	0.8	64.80	1	65.00	64.80	-0.2	12,411	0.00%
2020/07/08	5	65.12	2	65.00	65.10	3	12,351	0.02%
2020/07/07	4	65.93	5	65.78	65.60	-1	12,272	-0.01%
2020/07/06	9	66.74	6	66.43	66.50	3	12,140	0.02%
2020/07/03	10	65.86	14	65.73	66.10	-4	12,122	-0.03%
2020/07/02	3	65.10	9	65.09	65.30	-6	12,087	-0.05%
2020/07/01	11	64.58	14	64.50	64.50	-3	12,103	-0.02%
2020/06/30	52	64.60	8	65.15	64.00	44	12,039	0.37%
2020/06/29	5	70.12	11	69.82	69.80	-6	11,418	-0.05%
2020/06/24	9	70.14	0	0.00	70.10	9	11,148	0.08%
2020/06/23	11	70.57	1	70.40	70.00	10	11,187	0.09%
2020/06/22	4	69.08	114	69.79	70.10	-110	10,980	-1.00%	大賣/鉅額交易
2020/06/19	6	68.47	4	68.77	68.80	2	10,829	0.02%
2020/06/18	0	0.00	4	68.95	68.90	-4	10,687	-0.04%
2020/06/17	1	68.40	3	68.80	68.60	-2	10,682	-0.02%
2020/06/16	1	68.80	8	68.83	68.60	-7	10,759	-0.07%
2020/06/15	26	68.64	1	68.70	67.80	25	10,819	0.23%
2020/06/12	27	67.53	21	68.60	69.10	6	10,733	0.06%
2020/06/11	15	69.23	20	69.99	67.80	-5	10,583	-0.05%
2020/06/10	2	66.30	0	0.00	67.00	2	10,270	0.02%
2020/06/09	42	66.57	27	66.11	66.00	15	10,382	0.14%
2020/06/08	6	66.68	1	66.60	66.80	5	10,395	0.05%
2020/06/05	14	66.16	2	66.10	66.30	12	10,372	0.12%
2020/06/04	0	0.00	1	66.60	66.40	-1	10,458	-0.01%
2020/06/03	61	66.17	6	66.50	66.10	55	10,478	0.52%
2020/06/02	4	64.88	6	65.05	65.10	-2	10,380	-0.02%
2020/06/01	1	64.00	10	64.17	64.20	-9	10,357	-0.09%
2020/05/29	2	62.50	2	62.60	64.50	0	10,339	0.00%
2020/05/28	3	62.23	0	0.00	61.50	3	10,282	0.03%
2020/05/27	0	0.00	1	62.20	62.00	-1	10,402	-0.01%
2020/05/26	2	62.10	2	62.20	62.00	0	10,471	0.00%
2020/05/25	2	61.00	0	0.00	61.50	2	10,386	0.02%
2020/05/22	27	60.79	0	0.00	60.70	27	10,385	0.26%
2020/05/21	5	60.98	0	0.00	60.60	5	10,324	0.05%
2020/05/20	3	61.40	0	0.00	61.00	3	10,203	0.03%
2020/05/19	4	61.95	1	61.30	61.10	3	10,136	0.03%
2020/05/18	5	62.88	2	62.50	63.00	3	9,912	0.03%
2020/05/15	16	62.31	6	63.38	62.60	10	9,872	0.10%
2020/05/14	1	65.80	0	0.00	66.00	1	9,435	0.01%
2020/05/13	1	66.10	1	66.30	66.50	0	9,364	0.00%
2020/05/12	6	66.07	0	0.00	66.00	6	9,318	0.06%
2020/05/11	3	67.03	2	67.10	66.90	1	9,223	0.01%
2020/05/08	0	0.00	11	65.91	66.30	-11	9,157	-0.12%
2020/05/07	2	65.00	0	0.00	65.30	2	9,155	0.02%
2020/05/05	1	65.50	0	0.00	65.30	1	9,168	0.01%
2020/05/04	3	64.93	0	0.00	64.90	3	9,171	0.03%
2020/04/30	0	0.00	2	65.95	66.10	-2	9,167	-0.02%
2020/04/29	0	0.00	1	66.30	65.50	-1	9,145	-0.01%
2020/04/28	0	0.00	2	65.60	65.90	-2	9,085	-0.02%
2020/04/27	10	65.70	10	65.73	65.40	0	9,228	0.00%
2020/04/24	1	64.40	0	0.00	64.70	1	9,151	0.01%
2020/04/23	2	63.85	10	64.20	64.40	-8	9,083	-0.09%
2020/04/22	1	63.00	0	0.00	63.10	1	8,999	0.01%
2020/04/21	2	63.55	0	0.00	63.20	2	8,908	0.02%
2020/04/20	1	64.80	0	0.00	64.40	1	8,809	0.01%
2020/04/17	0	0.00	3	65.10	65.10	-3	8,824	-0.03%
2020/04/14	2	63.45	1	63.50	63.70	1	8,529	0.01%
2020/04/13	1	62.20	0	0.00	62.00	1	8,480	0.01%
2020/04/09	2	61.65	0	0.00	61.80	2	8,497	0.02%
2020/04/08	0	0.00	11	62.61	62.50	-11	8,461	-0.13%
2020/04/07	4	62.50	2	62.90	61.80	2	8,374	0.02%
2020/04/06	0	0.00	2	60.45	61.60	-2	8,244	-0.02%
2020/04/01	3	58.60	0	0.00	58.40	3	8,028	0.04%
2020/03/30	1	59.10	1	58.90	59.30	0	7,705	0.00%
2020/03/27	3	60.07	33	60.55	60.10	-30	7,575	-0.40%
2020/03/26	0	0.00	1	55.50	55.10	-1	7,245	-0.01%
2020/03/25	1	54.60	0	0.00	54.90	1	7,265	0.01%
2020/03/24	0	0.00	21	52.38	51.90	-21	7,242	-0.29%
2020/03/23	25	48.20	0	0.00	48.20	25	7,341	0.34%
2020/03/20	1	51.90	3.2	50.70	51.80	-2.2	7,335	-0.03%
2020/03/18	3	51.70	0	0.00	50.30	3	7,137	0.04%
2020/03/17	0	0.00	25	50.80	50.70	-25	7,143	-0.35%
2020/03/16	1	53.60	1	53.30	52.60	0	7,083	0.00%
2020/03/13	0	0.00	2.6	53.07	55.30	-2.6	7,017	-0.04%
2020/03/12	3	57.17	1	58.30	56.80	2	6,839	0.03%
2020/03/11	2	59.50	0	0.00	59.40	2	6,756	0.03%
2020/03/06	1	61.40	0	0.00	61.30	1	6,580	0.02%
2020/03/05	0	0.00	1	62.90	62.90	-1	6,605	-0.02%
2020/03/04	1	61.60	2	60.90	61.60	-1	6,685	-0.01%
2020/03/03	2	61.40	2	61.35	61.00	0	6,584	0.00%
2020/03/02	4	60.45	0	0.00	60.30	4	6,503	0.06%
2020/02/27	2	63.40	0	0.00	62.70	2	6,430	0.03%
2020/02/24	3	64.50	0	0.00	64.50	3	6,523	0.05%
2020/02/20	0	0.00	1	66.50	66.30	-1	6,815	-0.01%
2020/02/17	0	0.00	1	65.80	65.80	-1	7,238	-0.01%
2020/02/11	0	0.00	1	64.90	65.50	-1	9,655	-0.01%
2020/02/06	1	65.20	4	65.83	66.60	-3	9,648	-0.03%
2020/02/05	0	0.00	1	64.80	64.80	-1	9,685	-0.01%
2020/02/03	1	64.50	1	61.30	63.90	0	9,818	0.00%
2020/01/31	1	64.00	2	64.00	63.60	-1	9,843	-0.01%
2020/01/30	0	0.00	2	63.90	62.80	-2	9,970	-0.02%
2020/01/20	2	68.20	0	0.00	68.00	2	9,796	0.02%
2020/01/17	0	0.00	1	68.00	67.90	-1	9,809	-0.01%
2020/01/16	0	0.00	1	68.00	68.00	-1	9,812	-0.01%
2020/01/14	1	69.00	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	1	68.80	69.20	-1	9,978	-0.01%
2020/01/10	5	66.90	0	0.00	67.00	5	10,257	0.05%
2020/01/09	1	67.00	0	0.00	67.40	1	10,402	0.01%
2020/01/08	1	67.70	0	0.00	67.70	1	10,386	0.01%
2020/01/07	0	0.00	5	67.94	68.30	-5	10,325	-0.05%
2020/01/06	0	0.00	3	67.50	66.80	-3	10,281	-0.03%
2019/12/31	2	68.50	0	0.00	68.40	2	10,309	0.02%
2019/12/27	0	0.00	2	69.50	69.40	-2	10,289	-0.02%
2019/12/25	1	69.60	1	69.10	69.30	0	10,395	0.00%
2019/12/24	0	0.00	20	69.90	69.20	-20	10,415	-0.19%
2019/12/20	7	70.10	0	0.00	70.10	7	10,393	0.07%
2019/12/19	6	70.43	0	0.00	70.20	6	10,340	0.06%
2019/12/18	2	70.85	4	71.10	71.10	-2	10,264	-0.02%
2019/12/17	2	69.40	1.4	69.19	69.80	0.6	10,110	0.01%
2019/12/16	1	68.70	0	0.00	68.70	1	10,061	0.01%
2019/12/12	0	0.00	17	69.44	69.00	-17	10,022	-0.17%
2019/12/11	0	0.00	1	67.70	68.70	-1	9,921	-0.01%
2019/12/10	1	68.60	1	68.10	68.90	0	9,860	0.00%
2019/12/09	4	68.98	0	0.00	68.40	4	9,870	0.04%
2019/12/06	0	0.00	12	69.00	69.00	-12	9,834	-0.12%
2019/12/05	1	69.30	6	69.10	68.80	-5	9,812	-0.05%
2019/12/04	1	68.90	0	0.00	69.00	1	9,768	0.01%
2019/12/03	1	68.90	4	69.00	69.10	-3	9,735	-0.03%
2019/12/02	0	0.00	8	67.28	67.50	-8	9,595	-0.08%
2019/11/29	7	68.17	2	67.90	68.00	5	9,533	0.05%
2019/11/28	2	69.60	1	69.30	69.50	1	9,419	0.01%
2019/11/27	5	69.70	1	69.50	69.70	4	9,548	0.04%
2019/11/25	3	69.80	22	70.09	69.90	-19	9,335	-0.20%
2019/11/22	4	70.88	1	71.00	70.80	3	9,321	0.03%
2019/11/21	10	70.51	10	70.77	71.30	0	9,256	0.00%
2019/11/20	16	71.06	6	70.75	71.00	10	9,097	0.11%
2019/11/19	0	0.00	5	70.52	70.70	-5	8,977	-0.06%
2019/11/18	1	69.80	0	0.00	70.00	1	8,747	0.01%
2019/11/15	0	0.00	3	70.00	69.80	-3	8,659	-0.03%
2019/11/14	21	69.67	23	70.13	70.00	-2	8,545	-0.02%
2019/11/13	25	69.47	15	69.20	70.00	10	8,312	0.12%
2019/11/12	23	68.26	5	68.40	68.60	18	7,853	0.23%
2019/11/11	9	67.33	9	67.18	66.70	0	7,394	0.00%
2019/11/08	38	65.48	69	66.27	67.30	-31	7,023	-0.44%
2019/11/06	1	60.80	1	61.10	61.30	0	6,163	0.00%
2019/11/05	0	0.00	22	60.87	61.00	-22	6,181	-0.36%
2019/11/04	4	60.90	3	60.90	61.10	1	6,224	0.02%
2019/11/01	2	60.30	12	60.15	60.20	-10	6,196	-0.16%
2019/10/31	10	59.46	10	59.41	59.30	0	6,190	0.00%
2019/10/30	2	60.50	1	60.50	60.40	1	6,095	0.02%
2019/10/29	2.1	60.69	4	61.00	60.70	-1.9	6,217	-0.03%
2019/10/28	0	0.00	1	59.80	59.80	-1	6,159	-0.02%
2019/10/25	0	0.00	9	59.51	59.60	-9	6,204	-0.15%
2019/10/24	2	59.00	2	59.00	59.30	0	6,228	0.00%
2019/10/23	1	59.10	6	59.15	59.20	-5	6,267	-0.08%
2019/10/22	0	0.00	2	58.90	58.50	-2	6,216	-0.03%
2019/10/21	3	58.03	1	58.30	58.30	2	6,157	0.03%
2019/10/18	39	58.57	29	58.28	58.00	10	6,074	0.16%
2019/10/17	3	56.90	4	56.26	57.30	-1	5,714	-0.02%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/15	10	55.10	0	0.00	55.10	10	5,528	0.18%
2019/10/14	0	0.00	1	54.90	55.00	-1	5,583	-0.02%
2019/10/07	0	0.00	1	55.40	55.50	-1	5,520	-0.02%
2019/10/04	0.1	54.30	5	54.50	54.40	-4.9	5,464	-0.09%
2019/10/03	1	53.90	0	0.00	54.60	1	5,499	0.02%
2019/09/27	1	54.20	1	54.80	54.00	0	5,447	0.00%
2019/09/26	1	54.70	0	0.00	54.70	1	5,459	0.02%
2019/09/25	1	54.70	1	54.50	54.70	0	5,464	0.00%
2019/09/24	0.1	54.80	1	54.80	55.00	-0.9	5,499	-0.02%
2019/09/23	0	0.00	5	54.52	54.50	-5	5,470	-0.09%
2019/09/20	0	0.00	4	54.50	54.60	-4	5,506	-0.07%
2019/09/19	0	0.00	1	54.80	54.60	-1	5,456	-0.02%
2019/09/18	6	54.48	4	54.73	54.70	2	5,436	0.04%
2019/09/17	0	0.00	2	53.80	53.90	-2	5,345	-0.04%
2019/09/16	0	0.00	2	53.50	53.50	-2	5,421	-0.04%
2019/09/12	1	53.20	3	53.33	53.40	-2	5,472	-0.04%
2019/09/11	0	0.00	1	52.60	53.00	-1	5,504	-0.02%
2019/09/09	0	0.00	15	52.80	52.90	-15	5,468	-0.27%
2019/09/06	1	52.70	0	0.00	52.80	1	5,458	0.02%
2019/09/05	0	0.00	1	52.70	52.70	-1	5,431	-0.02%
2019/09/02	1	52.60	0	0.00	52.20	1	5,567	0.02%
2019/08/30	1	52.30	7	52.39	52.40	-6	5,581	-0.11%
2019/08/28	0.1	50.50	1	50.60	50.50	-0.9	5,400	-0.02%
2019/08/26	5	49.85	0	0.00	50.00	5	5,427	0.09%
2019/08/23	0	0.00	3	50.90	50.70	-3	5,469	-0.05%
2019/08/19	1	51.30	2	51.30	51.50	-1	5,590	-0.02%
2019/08/16	0	0.00	35	50.72	51.00	-35	5,592	-0.63%
2019/08/14	5.1	51.43	4	51.13	50.70	1.1	5,523	0.02%
2019/08/13	5	50.42	2	50.40	50.50	3	5,505	0.05%
2019/08/12	4	50.25	4	49.48	50.60	0	5,493	0.00%
2019/08/08	3	48.22	0	0.00	48.00	3	5,414	0.06%
2019/08/07	3	48.02	0	0.00	48.00	3	5,477	0.05%
2019/08/05	3	48.57	0	0.00	48.45	3	5,533	0.05%
2019/08/02	13	49.75	0	0.00	49.70	13	5,541	0.23%
2019/07/31	28	51.41	1	51.20	50.90	27	6,001	0.45%
2019/07/30	3	56.00	19	56.47	56.00	-16	5,782	-0.28%
2019/07/29	1	57.00	0	0.00	57.00	1	5,768	0.02%
2019/07/26	0	0.00	1	56.90	57.50	-1	5,731	-0.02%
2019/07/25	1	57.00	0	0.00	57.40	1	5,669	0.02%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/17	14	55.42	0	0.00	55.40	14	5,893	0.24%
2019/07/16	5	55.94	0	0.00	56.30	5	5,932	0.08%
2019/07/15	4	55.05	0	0.00	55.00	4	6,042	0.07%
2019/07/11	0	0.00	1	55.40	55.50	-1	6,804	-0.01%
2019/07/09	0	0.00	10	54.50	54.50	-10	7,637	-0.13%
2019/07/05	0	0.00	1	55.00	55.10	-1	7,660	-0.01%
2019/07/04	3	54.80	0	0.00	54.70	3	7,710	0.04%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/07/01	1	54.50	8	54.25	54.50	-7	7,840	-0.09%
2019/06/28	2	54.00	0	0.00	53.70	2	7,830	0.03%
2019/06/27	0	0.00	2	54.30	54.30	-2	7,899	-0.03%
2019/06/21	6	54.25	8	54.21	53.70	-2	8,018	-0.02%
2019/06/20	0	0.00	2	54.10	54.10	-2	7,932	-0.03%
2019/06/19	0	0.00	4	52.95	53.40	-4	7,889	-0.05%
2019/06/18	0	0.00	1	52.40	52.20	-1	7,844	-0.01%
2019/06/17	0	0.00	1	52.50	52.20	-1	7,877	-0.01%
2019/06/13	5	51.70	0	0.00	51.50	5	7,969	0.06%
2019/06/12	0	0.00	10	51.90	52.20	-10	8,383	-0.12%
2019/06/11	1	50.60	1	50.50	50.50	0	8,308	0.00%
2019/06/06	7	50.34	0	0.00	50.00	7	8,306	0.08%
2019/06/04	0	0.00	1	50.90	50.70	-1	8,466	-0.01%
2019/05/30	2	50.20	12	50.85	51.10	-10	8,440	-0.12%
2019/05/29	6	49.05	1	49.15	49.40	5	8,432	0.06%
2019/05/27	4	50.58	0	0.00	50.60	4	8,375	0.05%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/23	15	50.18	0	0.00	50.10	15	8,582	0.17%
2019/05/21	11	50.50	1	50.60	50.40	10	8,804	0.11%
2019/05/20	1	50.40	1	50.50	50.50	0	8,846	0.00%
2019/05/17	10	50.00	5	50.40	49.95	5	8,864	0.06%
2019/05/16	5	50.02	2	50.25	49.95	3	8,820	0.03%
2019/05/15	11	51.00	11	50.89	50.90	0	8,787	0.00%
2019/05/14	6	50.70	2	50.35	50.80	4	8,743	0.05%
2019/05/10	2	51.95	6	51.88	51.70	-4	8,645	-0.05%
2019/05/09	21	51.39	3	51.30	52.00	18	8,585	0.21%
2019/05/08	16	54.03	5	53.70	53.50	11	8,315	0.13%
2019/05/07	1	57.10	2	57.20	57.20	-1	8,026	-0.01%
2019/05/06	6	57.62	3	58.40	57.00	3	8,125	0.04%
2019/05/02	22	58.67	20	58.70	58.60	2	7,931	0.03%
2019/04/30	0	0.00	3	58.30	58.30	-3	7,912	-0.04%
2019/04/29	36	58.53	3	58.10	58.30	33	7,847	0.42%
2019/04/26	0	0.00	1	59.20	58.80	-1	7,833	-0.01%
2019/04/25	1	59.40	0	0.00	59.20	1	7,834	0.01%
2019/04/24	39	59.77	19	59.77	59.40	20	7,862	0.25%
2019/04/23	33	58.23	72	58.79	59.10	-39	7,782	-0.50%
2019/04/22	20	59.31	11	59.15	58.90	9	7,733	0.12%
2019/04/19	117	60.61	85	60.19	60.10	32	7,713	0.41%	大買/
2019/04/18	75	62.04	75	61.77	60.90	0	7,671	0.00%
2019/04/17	58	62.37	81	62.52	61.10	-23	7,539	-0.31%
2019/04/16	63.3	59.34	43	58.58	60.90	20.3	7,192	0.28%
2019/04/15	2	54.70	10	55.29	55.50	-8	6,540	-0.12%
2019/04/12	0	0.00	0.6	53.90	53.80	-0.6	6,451	-0.01%
2019/04/11	0	0.00	0.2	54.00	53.60	-0.2	6,445	0.00%
2019/04/08	5	53.20	1	53.20	53.30	4	6,352	0.06%
2019/04/03	1	52.70	0	0.00	52.70	1	6,299	0.02%
2019/04/01	2.2	53.00	0	0.00	53.00	2.2	6,228	0.04%
2019/03/29	0.1	53.30	5	53.10	53.30	-4.9	6,099	-0.08%
2019/03/28	3.2	52.91	4	52.70	53.00	-0.8	6,067	-0.01%
2019/03/27	2	52.60	0	0.00	52.50	2	6,037	0.03%
2019/03/26	0	0.00	1	51.90	52.00	-1	5,996	-0.02%
2019/03/25	6.4	51.33	0	0.00	51.40	6.4	5,977	0.11%
2019/03/22	1	52.50	0	0.00	52.10	1	5,960	0.02%
2019/03/21	2	52.00	0	0.00	51.80	2	5,968	0.03%
2019/03/20	2	51.85	1	51.90	52.10	1	5,968	0.02%
2019/03/19	0	0.00	1	52.10	52.10	-1	5,944	-0.02%
2019/03/18	1	51.60	1	51.70	51.90	0	5,967	0.00%
2019/03/15	16	52.16	1	51.80	52.40	15	5,896	0.25%
2019/03/14	2	54.70	1	54.20	54.20	1	5,474	0.02%
2019/03/13	0	0.00	1	55.30	54.90	-1	5,595	-0.02%
2019/03/12	1	54.70	10	55.00	54.90	-9	5,551	-0.16%
2019/03/11	1	53.80	6	53.45	53.90	-5	5,506	-0.09%
2019/03/08	0	0.00	5	52.26	52.50	-5	5,387	-0.09%
2019/03/05	1	52.00	0	0.00	52.30	1	5,536	0.02%
2019/03/04	11	51.70	0	0.00	51.80	11	5,537	0.20%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/26	7	53.83	1	53.30	53.00	6	5,490	0.11%
2019/02/25	4	53.28	0	0.00	53.70	4	5,416	0.07%
2019/02/22	0	0.00	1	52.90	52.90	-1	5,346	-0.02%
2019/02/21	1	52.90	1	52.50	52.50	0	5,238	0.00%
2019/02/20	2	52.55	11	52.59	52.50	-9	5,169	-0.17%
2019/02/18	1	51.50	0	0.00	51.20	1	5,006	0.02%
2019/02/13	7	51.09	0	0.00	50.70	7	5,154	0.14%
2019/02/11	0	0.00	1	51.50	51.00	-1	5,259	-0.02%
2019/01/28	1	51.50	7	51.39	51.50	-6	5,462	-0.11%
2019/01/25	1	50.50	3	50.17	51.00	-2	5,457	-0.04%
2019/01/24	0	0.00	1	49.10	49.00	-1	5,331	-0.02%
2019/01/18	10	48.60	5	49.00	48.95	5	5,526	0.09%
2019/01/17	1	48.60	1	48.55	48.60	0	5,541	0.00%
2019/01/16	1	48.65	0	0.00	48.90	1	5,539	0.02%
2019/01/15	1	48.80	0	0.00	48.90	1	5,593	0.02%
2019/01/11	2	48.10	0	0.00	48.10	2	5,548	0.04%
2019/01/10	3	48.15	0	0.00	48.50	3	5,474	0.05%
2019/01/09	1	47.90	2	47.90	48.00	-1	5,422	-0.02%
2019/01/07	1	48.70	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.45	1	49.05	48.50	0	5,286	0.00%
2019/01/02	1	50.90	0	0.00	50.20	1	5,502	0.02%
2018/12/27	2	50.20	4	50.35	50.40	-2	5,535	-0.04%
2018/12/25	1	49.35	0	0.00	49.90	1	5,676	0.02%
2018/12/24	4	49.55	0	0.00	50.60	4	5,738	0.07%
2018/12/20	1	49.90	0	0.00	49.90	1	6,148	0.02%
2018/12/18	3	50.73	2	50.80	50.70	1	6,314	0.02%
2018/12/14	9	50.50	0	0.00	50.70	9	6,565	0.14%
2018/12/13	5	51.40	0	0.00	51.70	5	6,571	0.08%
2018/12/10	3	49.83	2	50.60	49.80	1	6,949	0.01%
2018/12/06	2	50.45	0	0.00	50.10	2	7,050	0.03%
2018/12/05	2	52.90	2	52.90	52.90	0	6,990	0.00%
2018/12/04	6	53.80	0	0.00	53.80	6	7,131	0.08%
2018/12/03	0	0.00	1	54.30	54.10	-1	7,168	-0.01%
2018/11/30	8	53.25	7	53.09	52.30	1	7,220	0.01%
2018/11/29	7	53.40	3	52.47	52.40	4	7,230	0.06%
2018/11/28	1	53.40	0	0.00	53.00	1	7,195	0.01%
2018/11/16	0	0.00	8	50.71	51.00	-8	7,258	-0.11%
2018/11/13	1	48.50	0	0.00	51.20	1	7,356	0.01%
2018/11/09	5	51.30	0	0.00	52.20	5	7,313	0.07%
2018/11/08	2	51.90	2	51.90	51.90	0	7,210	0.00%
2018/11/07	1	51.30	4	51.90	51.30	-3	7,148	-0.04%
2018/11/06	3	52.63	0	0.00	51.90	3	7,093	0.04%
2018/11/02	2	55.00	2	55.90	55.40	0	7,214	0.00%
2018/10/31	2	55.50	2	56.30	56.30	0	7,286	0.00%
2018/10/30	4	55.80	0	0.00	54.40	4	7,357	0.05%
2018/10/23	3	54.20	0	0.00	54.00	3	7,746	0.04%
2018/10/18	0	0.00	4	57.00	57.20	-4	8,069	-0.05%
2018/10/16	1	54.70	1	57.00	56.80	0	8,138	0.00%
2018/10/12	2	53.50	0	0.00	53.90	2	8,204	0.02%
2018/10/11	2	54.35	1	53.90	53.80	1	8,194	0.01%
2018/10/09	0	0.00	2	59.80	59.60	-2	8,068	-0.02%
2018/10/08	1	61.20	1	61.00	60.60	0	8,084	0.00%
2018/10/02	1	61.90	1	61.20	61.00	0	7,960	0.00%
2018/09/28	2	60.10	0	0.00	61.10	2	7,917	0.03%
2018/09/27	1	60.60	0	0.00	60.90	1	7,811	0.01%
2018/09/26	6	62.13	0	0.00	62.10	6	7,624	0.08%
2018/09/21	0	0.00	1	63.20	65.10	-1	7,541	-0.01%
2018/09/20	5	63.60	2	63.90	63.60	3	7,445	0.04%
2018/09/19	3.1	65.14	3	65.50	65.50	0.1	7,535	0.00%
2018/09/18	6	64.88	1	65.10	64.90	5	7,627	0.07%
2018/09/17	4	64.93	2	65.60	65.80	2	7,730	0.03%
2018/09/14	0	0.00	10	65.63	65.60	-10	7,751	-0.13%
2018/09/12	5	59.92	1	59.80	60.10	4	7,568	0.05%
2018/09/10	1	58.80	0	0.00	58.80	1	7,639	0.01%
2018/09/07	2	61.60	7	61.61	61.20	-5	7,704	-0.06%
2018/09/06	1	62.90	0	0.00	62.50	1	7,709	0.01%
2018/09/03	2	65.05	0	0.00	65.20	2	7,769	0.03%
2018/08/31	0	0.00	20	64.00	66.20	-20	7,945	-0.25%
2018/08/29	0	0.00	10	66.00	66.00	-10	8,020	-0.12%
2018/08/27	30	64.50	0	0.00	64.50	30	8,153	0.37%
2018/08/24	0	0.00	2	63.40	63.70	-2	8,186	-0.02%
2018/08/21	1	64.10	0	0.00	64.30	1	8,490	0.01%
2018/08/20	5	65.70	0	0.00	65.60	5	8,393	0.06%
2018/08/14	2	68.30	1	68.20	68.50	1	8,448	0.01%
2018/08/13	2	68.60	0	0.00	67.80	2	8,510	0.02%
2018/08/10	6	68.52	9	68.24	69.00	-3	8,628	-0.03%
2018/08/06	2	66.30	0	0.00	66.00	2	8,446	0.02%
2018/08/03	2	66.15	0	0.00	66.70	2	8,554	0.02%
2018/08/02	3.1	66.83	3	67.40	66.60	0.1	8,514	0.00%
2018/08/01	3	67.90	0	0.00	67.50	3	8,558	0.04%
2018/07/31	0	0.00	6	67.52	68.10	-6	8,505	-0.07%
2018/07/30	2	66.00	0	0.00	66.50	2	8,359	0.02%
2018/07/27	6	68.80	1	68.80	69.20	5	8,238	0.06%
2018/07/26	5	67.80	0	0.00	67.90	5	8,051	0.06%
2018/07/25	2	68.85	0	0.00	68.70	2	7,970	0.03%
2018/07/23	0	0.00	5	68.60	69.30	-5	7,861	-0.06%
2018/07/20	0	0.00	1	68.70	68.40	-1	7,839	-0.01%
2018/07/19	10	67.40	40	67.64	67.30	-30	7,779	-0.39%
2018/07/18	2	67.20	3	67.20	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	52	65.44	66.70	-52	7,697	-0.68%
2018/07/13	0	0.00	3	63.80	64.00	-3	7,622	-0.04%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/03	1	63.00	1	63.10	63.00	0	8,002	0.00%
2018/07/02	1	62.70	0	0.00	62.70	1	8,029	0.01%
2018/06/28	51	60.80	0	0.00	60.90	51	7,855	0.65%
2018/06/27	2	62.35	0	0.00	62.00	2	7,719	0.03%
2018/06/25	32	64.57	0	0.00	63.80	32	7,524	0.43%
2018/06/22	1	64.90	0	0.00	65.00	1	7,433	0.01%
2018/06/20	0.1	67.00	2	67.00	67.00	-2	7,443	-0.03%
2018/06/19	1	65.20	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.20	4.4	66.32	66.20	-3.4	7,276	-0.05%
2018/06/13	2	66.95	0	0.00	66.70	2	7,133	0.03%
2018/06/12	3	67.73	0	0.00	67.30	3	7,456	0.04%
2018/06/11	5	67.70	0.8	67.80	67.80	4.2	7,380	0.06%
2018/06/07	1	68.10	1	68.20	67.80	0	7,122	0.00%
2018/06/06	1	68.50	1.3	68.73	68.50	-0.3	7,133	0.00%
2018/06/05	1	67.00	5	66.92	67.30	-4	7,043	-0.06%
2018/06/01	1	64.00	0	0.00	64.90	1	6,869	0.01%
2018/05/31	5	64.32	10	64.50	63.30	-5	6,838	-0.07%
2018/05/30	1	65.10	0	0.00	65.00	1	6,577	0.02%
2018/05/29	11	66.37	1	66.30	66.00	10	6,510	0.15%
2018/05/25	0	0.00	4	66.00	66.10	-4	6,495	-0.06%
2018/05/23	2	65.00	0	0.00	65.00	2	6,377	0.03%
2018/05/21	11	64.98	1	64.90	65.00	10	6,557	0.15%
2018/05/18	4	65.05	0	0.00	65.00	4	6,557	0.06%
2018/05/17	2	67.20	3	67.17	67.20	-1	6,511	-0.02%
2018/05/16	0	0.00	2	66.90	66.60	-2	6,523	-0.03%
2018/05/15	0.1	67.10	0	0.00	66.90	0.1	6,665	0.00%
2018/05/11	4	67.25	4	67.08	67.00	0	6,863	0.00%
2018/05/10	3	69.00	0	0.00	68.60	3	6,723	0.04%
2018/05/09	0	0.00	4	68.40	68.90	-4	6,771	-0.06%
2018/05/08	2	70.60	0	0.00	70.00	2	6,748	0.03%
2018/05/03	0	0.00	1	71.00	70.70	-1	7,117	-0.01%
2018/04/26	2	68.55	11	68.10	68.30	-9	7,428	-0.12%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/19	2	69.55	0	0.00	69.50	2	7,699	0.03%
2018/04/16	1	70.20	0	0.00	70.30	1	7,869	0.01%
2018/04/11	6	71.82	0	0.00	71.80	6	7,980	0.08%
2018/04/10	10	71.90	0	0.00	71.80	10	8,034	0.12%
2018/04/09	0	0.00	11	72.61	72.20	-11	8,039	-0.14%
2018/04/03	11	72.09	0	0.00	72.00	11	7,974	0.14%
2018/04/02	3	73.00	0	0.00	72.80	3	7,947	0.04%
2018/03/29	2	72.80	0.4	73.00	72.60	1.6	8,048	0.02%
2018/03/27	2	74.20	0	0.00	73.80	2	7,985	0.03%
2018/03/23	1	74.00	0	0.00	73.50	1	8,130	0.01%
2018/03/22	1	74.80	0	0.00	74.50	1	8,208	0.01%
2018/03/16	12	73.90	0	0.00	76.10	12	8,395	0.14%
2018/03/14	0	0.00	1	76.40	76.50	-1	8,309	-0.01%
2018/03/12	2	77.30	25	77.42	77.40	-23	8,568	-0.27%
2018/03/09	6	74.87	1	74.70	75.00	5	8,656	0.06%
2018/03/08	0	0.00	5	74.50	74.20	-5	8,821	-0.06%
2018/02/27	0.3	75.00	0	0.00	75.00	0.3	9,553	0.00%
2018/02/26	0	0.00	2	75.50	74.90	-2	9,606	-0.02%
2018/02/23	0	0.00	1	74.80	75.60	-1	9,770	-0.01%
2018/02/22	3	74.37	0	0.00	73.70	3	9,939	0.03%
2018/02/21	2	73.30	0	0.00	76.00	2	9,970	0.02%
2018/02/12	1	73.10	28	73.36	72.30	-27	10,052	-0.27%
2018/02/09	2.1	73.41	2	71.40	73.40	0.1	10,206	0.00%
2018/02/08	28	72.20	0	0.00	72.00	28	10,208	0.27%
2018/02/07	2	73.10	1	73.60	73.60	1	10,332	0.01%
2018/02/06	1	74.60	0	0.00	71.50	1	10,314	0.01%
2018/02/05	2	76.60	0	0.00	77.00	2	10,248	0.02%
2018/02/02	2	77.10	2	77.10	77.60	0	10,482	0.00%
2018/02/01	2	78.30	60	77.60	77.00	-58	10,459	-0.55%
2018/01/31	2	78.90	2	78.90	79.00	0	10,408	0.00%
2018/01/30	4	79.58	4	81.18	79.90	0	10,369	0.00%
2018/01/29	20	78.00	0	0.00	78.50	20	10,080	0.20%
2018/01/26	1	78.20	2	78.45	78.40	-1	10,063	-0.01%
2018/01/25	1	78.90	5	78.80	79.00	-4	10,070	-0.04%
2018/01/24	0	0.00	1	77.60	77.60	-1	9,969	-0.01%
2018/01/23	5	78.30	0	0.00	78.00	5	10,000	0.05%
2018/01/22	0	0.00	1	76.70	77.40	-1	9,954	-0.01%
2018/01/19	1	77.00	17	76.96	77.30	-16	9,898	-0.16%
2018/01/18	0	0.00	17	77.30	76.70	-17	9,823	-0.17%
2018/01/17	2	75.95	3	77.03	77.10	-1	9,719	-0.01%
2018/01/16	0	0.00	7	75.00	75.50	-7	9,607	-0.07%
2018/01/15	6	75.10	3	75.07	75.10	3	9,577	0.03%
2018/01/12	1	73.30	32	74.18	75.10	-31	9,655	-0.32%
2018/01/10	0	0.00	1	72.50	72.50	-1	9,623	-0.01%
2018/01/09	0	0.00	1	72.20	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	1	71.90	72.00	-1	9,577	-0.01%
2018/01/05	2	71.50	0	0.00	72.00	2	9,559	0.02%
2018/01/03	25	72.50	0	0.00	72.60	25	9,580	0.26%