和碩 (4938)-永豐金-三重券商分點個股進出

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
95.7
漲跌
▼0.3
漲幅
-0.31%
成交量
4,298張
產業
上市電腦週邊類股
1663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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/12/06	0	94.10	0	0.00	94.10	0	5,573	0.00%
2024/12/04	0	93.50	0	0.00	94.70	0	5,544	0.00%
2024/12/03	1.1	93.81	0	0.00	93.70	1.1	5,604	0.02%
2024/12/02	0	94.80	0	0.00	94.80	0	5,536	0.00%
2024/11/27	0.1	95.20	0	0.00	94.70	0.1	5,645	0.00%
2024/11/26	1	97.70	0	0.00	97.50	1	5,592	0.02%
2024/11/25	0	0.00	1	98.50	97.50	-1	5,599	-0.02%
2024/11/21	1	95.60	0	0.00	95.90	1	5,493	0.02%
2024/11/19	0	97.50	0	0.00	97.80	0	5,437	0.00%
2024/11/18	0	0.00	2	98.30	97.60	-2	5,350	-0.04%
2024/11/15	1	96.10	0	0.00	96.70	1	5,243	0.02%
2024/11/14	8.3	97.09	1	94.40	94.40	7.3	5,232	0.14%
2024/11/13	0.1	98.60	0	0.00	98.70	0.1	5,027	0.00%
2024/11/11	0	99.22	2	98.90	100.00	-2	5,010	-0.04%
2024/11/08	0.1	100.00	0	0.00	99.80	0.1	4,984	0.00%
2024/11/06	0.1	100.50	2	100.50	100.00	-2	5,054	-0.04%
2024/11/04	2	100.50	0	0.00	99.80	2	5,180	0.04%
2024/11/01	0.2	100.45	0	0.00	100.00	0.2	5,359	0.00%
2024/10/30	1	100.00	1	101.00	99.00	0	5,425	0.00%
2024/10/29	0	0.00	1	100.50	101.00	-1	5,486	-0.02%
2024/10/28	0	0.00	5	103.70	102.50	-5	5,575	-0.09%
2024/10/24	0	104.00	0	0.00	103.00	0	5,763	0.00%
2024/10/22	0	0.00	4.3	105.77	106.00	-4.3	5,858	-0.07%
2024/10/21	0.1	104.50	0	0.00	104.00	0.1	5,945	0.00%
2024/10/18	0	0.00	6.1	104.34	104.00	-6.1	6,085	-0.10%
2024/10/17	1.2	104.04	0	0.00	105.00	1.2	6,192	0.02%
2024/10/15	0	0.00	7	102.79	104.00	-7	6,287	-0.11%
2024/10/04	2	102.00	0	0.00	102.00	2	6,556	0.03%
2024/09/27	0	0.00	1	104.00	104.00	-1	7,045	-0.01%
2024/09/26	0	0.00	3	104.00	103.00	-3	7,217	-0.04%
2024/09/19	0	0.00	1	103.00	103.50	-1	8,731	-0.01%
2024/09/18	1	101.50	1	102.00	103.00	0	8,784	0.00%
2024/09/13	0	0.00	0.1	100.50	101.00	-0.1	9,047	0.00%
2024/09/10	0	99.21	0	0.00	98.80	0	9,283	0.00%
2024/09/05	0	99.80	0	0.00	99.90	0	9,627	0.00%
2024/09/04	2.2	98.98	0	0.00	98.50	2.2	9,723	0.02%
2024/09/03	0.1	104.18	0	0.00	104.00	0.1	9,641	0.00%
2024/08/30	0	103.00	0	103.00	102.50	0	9,896	0.00%
2024/08/27	0	0.00	0.2	103.00	104.00	-0.2	10,644	0.00%
2024/08/22	1	103.50	0	0.00	104.00	1	11,019	0.01%
2024/08/21	1	104.00	0	0.00	105.00	1	11,118	0.01%
2024/08/20	0	104.75	1	105.00	105.00	-1	11,188	-0.01%
2024/08/19	1	104.00	1	104.50	104.00	0	11,353	0.00%
2024/08/16	0	103.25	0	0.00	104.00	0	11,544	0.00%
2024/08/14	5	103.40	0	0.00	103.50	5	11,778	0.04%
2024/08/09	0.1	97.20	0	97.90	99.50	0.1	12,006	0.00%
2024/08/07	0	0.00	0.1	96.50	96.20	-0.1	12,126	0.00%
2024/08/06	0	0.00	5	91.46	93.00	-5	12,211	-0.04%
2024/08/05	2	93.10	1	95.40	93.60	1	12,117	0.01%
2024/08/02	0	0.00	0.1	102.50	103.00	-0.1	11,972	0.00%
2024/08/01	0	0.00	3	103.00	104.50	-3	11,900	-0.03%
2024/07/31	1	101.50	0	0.00	100.50	1	11,930	0.01%
2024/07/29	1	104.50	0	0.00	104.00	1	11,892	0.01%
2024/07/26	1	103.50	0	0.00	104.50	1	11,951	0.01%
2024/07/18	1.2	105.17	1	107.00	106.50	0.2	11,694	0.00%
2024/07/16	0	0.00	0	106.50	106.50	0	11,589	0.00%
2024/07/15	3	105.67	0	0.00	106.00	3	11,750	0.03%
2024/07/12	0	0.00	5.1	106.67	107.00	-5.1	11,772	-0.04%
2024/07/11	0	105.75	2	106.00	105.50	-2	11,777	-0.02%
2024/07/09	2	104.50	1	105.00	104.50	1	12,123	0.01%
2024/07/08	2	104.50	4	104.88	106.00	-2	12,220	-0.02%
2024/07/05	1	104.01	0	0.00	103.50	1	12,201	0.01%
2024/07/04	1	104.00	5.5	105.32	106.50	-4.5	12,293	-0.04%
2024/07/03	5	102.70	0	0.00	103.00	5	12,187	0.04%
2024/07/01	1	104.50	0	0.00	104.00	1	12,130	0.01%
2024/06/28	1.1	104.00	6	104.58	104.50	-4.9	11,999	-0.04%
2024/06/27	16.3	103.44	0	0.00	102.50	16.3	11,844	0.14%
2024/06/26	12	114.42	0.3	114.50	114.50	11.7	11,693	0.10%
2024/06/25	0	115.50	2	115.25	116.00	-2	11,828	-0.02%
2024/06/24	4	116.50	11	116.59	117.00	-7	11,801	-0.06%
2024/06/21	0.1	119.50	0.1	119.50	119.00	0	12,165	0.00%
2024/06/20	3.1	119.53	3	120.50	120.00	0.1	12,322	0.00%
2024/06/19	0	116.17	0	0.00	116.50	0	12,577	0.00%
2024/06/18	0.1	117.48	0	0.00	116.50	0.1	13,121	0.00%
2024/06/17	1	116.00	0	0.00	116.50	1	14,383	0.01%
2024/06/14	1	116.00	1.3	116.80	115.50	-0.3	15,338	0.00%
2024/06/13	2.1	115.93	3	117.00	116.50	-0.9	15,439	-0.01%
2024/06/12	0	0.00	1	111.50	112.50	-1	15,425	-0.01%
2024/06/07	0	0.00	2	112.00	111.50	-2	15,714	-0.01%
2024/06/06	2	111.76	13	113.92	111.50	-11	15,743	-0.07%
2024/06/05	11	112.00	1	112.50	111.00	10	15,662	0.06%
2024/06/04	3	111.50	15	110.50	111.00	-12	15,552	-0.08%
2024/06/03	14	112.71	5	112.50	111.50	9	15,385	0.06%
2024/05/31	0	0.00	1.5	105.17	106.00	-1.5	15,048	-0.01%
2024/05/30	3.3	103.95	2	104.75	103.50	1.3	14,835	0.01%
2024/05/29	2	103.75	3	105.17	104.50	-1	14,754	-0.01%
2024/05/28	0	104.50	1	105.00	105.00	-1	14,637	-0.01%
2024/05/27	6	106.92	2	106.75	106.50	4	14,628	0.03%
2024/05/24	4	106.25	3	105.67	106.00	1	14,517	0.01%
2024/05/23	1	106.50	4	105.25	106.50	-3	14,405	-0.02%
2024/05/22	0	0.00	6	106.50	107.00	-6	14,264	-0.04%
2024/05/21	1	105.00	0.1	103.50	104.50	0.9	14,142	0.01%
2024/05/20	0.2	103.50	1	105.00	104.50	-0.8	13,993	-0.01%
2024/05/17	4	102.38	0.1	101.50	103.50	3.9	13,873	0.03%
2024/05/16	0	0.00	2	101.25	101.50	-2	13,709	-0.01%
2024/05/15	0	0.00	12	101.63	100.50	-12	13,660	-0.09%
2024/05/14	1	101.00	1	100.50	101.00	0	13,646	0.00%
2024/05/13	0	0.00	0.2	99.20	99.40	-0.2	13,435	0.00%
2024/05/10	0	98.80	1	98.90	99.50	-1	13,421	-0.01%
2024/05/09	0	99.23	8	99.10	98.80	-8	13,368	-0.06%
2024/05/08	5	99.40	5	99.90	99.70	0	13,378	0.00%
2024/05/07	2	100.04	3	99.53	99.80	-1	13,394	-0.01%
2024/05/06	9	99.97	4	99.90	99.60	5	13,351	0.04%
2024/05/03	0	0.00	1	97.20	97.10	-1	13,267	-0.01%
2024/05/02	0	96.90	0	0.00	96.40	0	13,249	0.00%
2024/04/30	2	97.80	2	97.75	97.70	0	13,446	0.00%
2024/04/29	0	98.50	2	98.45	98.50	-2	13,451	-0.01%
2024/04/26	1	97.40	1	97.40	97.00	0	13,432	0.00%
2024/04/25	7	95.53	3	94.70	94.70	4	13,407	0.03%
2024/04/24	3	96.60	4	96.50	96.70	-1	13,360	-0.01%
2024/04/23	0	95.00	0	94.70	94.70	0	13,435	0.00%
2024/04/22	0	94.17	26	93.78	94.50	-26	13,481	-0.19%
2024/04/19	7.2	95.33	9	94.52	94.80	-1.8	13,453	-0.01%
2024/04/18	1	96.40	3	97.00	96.60	-2	13,250	-0.02%
2024/04/17	0	0.00	0	96.60	96.40	0	13,289	0.00%
2024/04/16	17	95.96	16	97.98	95.40	1	13,217	0.01%
2024/04/15	2	98.50	2	98.85	98.70	0	12,982	0.00%
2024/04/12	5	99.20	1	98.90	98.30	4	12,865	0.03%
2024/04/11	0	99.40	5	100.36	101.50	-5	12,727	-0.04%
2024/04/10	2	102.50	0.5	102.00	101.00	1.5	12,741	0.01%
2024/04/09	1	100.50	11.2	100.91	100.50	-10.2	12,653	-0.08%
2024/04/08	0	98.00	5	100.70	101.00	-5	12,569	-0.04%
2024/04/03	17.2	97.61	14	97.31	97.40	3.2	12,409	0.03%
2024/04/02	1	99.20	0	0.00	98.30	1	12,352	0.01%
2024/04/01	17.3	98.89	3	100.03	97.50	14.3	12,444	0.11%
2024/03/29	22.2	100.06	17	100.64	102.00	5.2	12,305	0.04%
2024/03/28	5	99.36	2	99.50	99.70	3	11,794	0.03%
2024/03/27	5	97.50	3	97.00	98.40	2	11,473	0.02%
2024/03/26	18.2	96.79	32	97.08	97.80	-13.8	11,451	-0.12%
2024/03/25	11.4	100.96	4.9	101.60	101.50	6.5	11,190	0.06%
2024/03/22	3.3	101.55	1	102.50	102.00	2.3	10,988	0.02%
2024/03/21	15	102.70	8	102.25	104.50	7	10,738	0.07%
2024/03/20	32.3	105.86	13	103.92	103.50	19.3	10,139	0.19%
2024/03/19	30	95.01	43.3	97.02	100.00	-13.3	8,878	-0.15%
2024/03/18	23	89.20	10	90.26	91.00	13	8,004	0.16%
2024/03/15	11	89.25	0	88.20	89.10	11	7,842	0.14%
2024/03/14	2	88.15	25	89.04	88.60	-23	7,682	-0.30%
2024/03/13	40	90.00	51	89.78	89.90	-11	7,542	-0.15%
2024/03/12	24	87.03	3	87.50	87.50	21	7,197	0.29%
2024/03/11	3	85.00	4	85.13	85.10	-1	7,121	-0.01%
2024/03/08	3	85.20	9	85.73	85.30	-6	7,116	-0.08%
2024/03/07	1	85.70	0	0.00	85.40	1	7,063	0.01%
2024/03/05	0	85.50	1	85.50	86.50	-1	7,064	-0.01%
2024/03/01	4	85.40	1	86.20	84.90	3	7,078	0.04%
2024/02/29	1	85.20	0	0.00	85.50	1	7,042	0.01%
2024/02/27	0	85.00	1	84.80	84.30	-1	6,954	-0.01%
2024/02/26	2	85.60	0	0.00	85.60	2	6,928	0.03%
2024/02/23	1	87.10	4	86.85	85.90	-3	6,926	-0.04%
2024/02/22	0	0.00	3	86.50	86.60	-3	6,984	-0.04%
2024/02/21	0	85.50	0	0.00	85.90	0	6,966	0.00%
2024/02/20	0	85.00	3	84.83	85.50	-3	7,099	-0.04%
2024/02/19	0	84.50	0.1	84.70	84.80	-0.1	7,108	0.00%
2024/02/16	5	84.50	0	0.00	84.70	5	7,199	0.07%
2024/02/15	0	84.00	1	83.80	83.70	-1	7,308	-0.01%
2024/02/02	3	84.20	0	0.00	84.30	3	7,266	0.04%
2024/01/31	0	83.00	1	82.50	82.70	-1	7,276	-0.01%
2024/01/30	0	84.00	0	0.00	83.80	0	7,219	0.00%
2024/01/29	0	84.30	1	84.10	84.20	-1	7,241	-0.01%
2024/01/26	1	83.20	0	0.00	83.30	1	7,212	0.01%
2024/01/25	2	84.70	1	85.40	84.20	1	7,174	0.01%
2024/01/24	8	86.31	9	85.43	86.10	-1	7,126	-0.01%
2024/01/23	1	82.30	0	0.00	83.50	1	6,876	0.01%
2024/01/22	14	83.74	1.1	83.01	83.00	12.9	6,794	0.19%
2024/01/19	2	80.50	2	82.60	82.60	0	6,812	0.00%
2024/01/18	0	80.50	1	81.00	80.70	-1	6,816	-0.01%
2024/01/17	0	81.17	0	0.00	80.80	0	6,811	0.00%
2024/01/16	1	81.80	0	0.00	81.80	1	6,705	0.01%
2024/01/12	0	0.00	4	82.90	83.00	-4	6,638	-0.06%
2024/01/11	1	82.60	1	82.50	82.50	0	6,663	0.00%
2024/01/10	0	83.00	0	0.00	82.90	0	6,595	0.00%
2024/01/08	0	84.00	0	0.00	83.90	0	6,669	0.00%
2024/01/05	0	84.20	0.7	83.98	83.90	-0.7	6,640	-0.01%
2024/01/04	0	84.90	52	84.30	84.60	-52	6,633	-0.78%
2024/01/03	3	85.63	1	85.30	85.90	2	6,624	0.03%
2024/01/02	2	87.15	0	0.00	87.40	2	6,564	0.03%
2023/12/29	54	85.16	2	85.80	87.30	52	6,566	0.79%
2023/12/28	0	88.20	1	88.30	88.20	-1	6,480	-0.02%
2023/12/27	0.5	89.50	3.2	89.44	89.50	-2.7	6,434	-0.04%
2023/12/26	0.3	87.70	44	86.60	88.00	-43.7	6,217	-0.70%
2023/12/25	0	0.00	7	86.60	86.80	-7	6,146	-0.11%
2023/12/22	0	85.00	11	85.49	85.80	-11	6,086	-0.18%
2023/12/21	8	85.19	5	84.90	85.90	3	5,982	0.05%
2023/12/20	50	85.99	1	86.49	86.50	49	5,833	0.84%
2023/12/19	0	84.60	1	84.90	85.00	-1	5,606	-0.02%
2023/12/18	0	84.00	41	85.20	85.50	-41	5,517	-0.74%
2023/12/15	0	84.75	7	84.89	84.50	-7	5,391	-0.13%
2023/12/14	5	85.02	6	85.25	85.50	-1	5,312	-0.02%
2023/12/13	1	83.30	3	83.20	84.80	-2	5,223	-0.04%
2023/12/12	11	83.03	5	82.88	83.10	6	5,215	0.12%
2023/12/11	37	82.17	0.1	82.05	82.50	36.9	5,183	0.71%
2023/12/08	0	0.00	3	81.50	81.70	-3	5,160	-0.06%
2023/12/07	0	81.00	3	81.50	81.10	-3	5,228	-0.06%
2023/12/06	1	80.80	13	81.05	81.30	-12	5,337	-0.22%
2023/12/05	3	80.50	5	80.66	80.80	-2	5,343	-0.04%
2023/12/04	0	81.00	5	81.40	80.90	-5	5,339	-0.09%
2023/12/01	0	80.90	2	81.00	81.30	-2	5,371	-0.04%
2023/11/30	1	81.30	3	80.90	81.20	-2	5,375	-0.04%
2023/11/29	0	0.00	0.1	81.10	81.70	-0.1	5,281	0.00%
2023/11/28	1	81.10	0	0.00	81.10	1	5,277	0.02%
2023/11/24	0	0.00	2	80.80	80.80	-2	5,343	-0.04%
2023/11/22	1	81.50	0	0.00	81.00	1	5,469	0.02%
2023/11/21	6	81.77	1	81.60	81.90	5	5,630	0.09%
2023/11/17	1	80.30	18	80.43	80.80	-17	5,985	-0.28%
2023/11/16	1	80.00	1	80.00	80.00	0	5,989	0.00%
2023/11/15	1	79.70	2	79.90	80.00	-1	6,078	-0.02%
2023/11/14	1	79.50	0	0.00	79.50	1	6,138	0.02%
2023/11/13	1	78.30	0	0.00	77.90	1	6,124	0.02%
2023/11/10	0	0.00	11	78.11	78.30	-11	6,225	-0.18%
2023/11/09	0	0.00	11	78.20	78.00	-11	6,305	-0.18%
2023/11/07	0	0.00	1.3	77.80	78.00	-1.3	6,421	-0.02%
2023/11/06	0	0.00	1	77.60	77.50	-1	6,614	-0.02%
2023/11/02	0	0.00	1	77.60	77.20	-1	6,767	-0.01%
2023/10/31	1	75.50	0	0.00	75.40	1	6,907	0.01%
2023/10/30	0	0.00	5	76.50	76.50	-5	6,963	-0.07%
2023/10/19	1	76.40	0	0.00	76.60	1	8,293	0.01%
2023/10/18	2	76.45	1	76.70	76.90	1	8,554	0.01%
2023/10/17	3	77.27	0	0.00	77.00	3	8,891	0.03%
2023/10/13	0	0.00	5	78.60	77.90	-5	11,707	-0.04%
2023/10/12	0	0.00	2.1	78.50	78.90	-2.1	12,173	-0.02%
2023/10/06	0	77.50	0	0.00	77.60	0	12,366	0.00%
2023/09/28	2	76.20	0	0.00	76.60	2	12,507	0.02%
2023/09/22	0	0.00	1	76.50	77.00	-1	13,190	-0.01%
2023/09/18	1	77.70	0.5	77.30	77.30	0.5	13,443	0.00%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/11	13	75.42	2	75.10	74.90	11	14,315	0.08%
2023/09/08	0	0.00	1	78.00	78.10	-1	14,255	-0.01%
2023/09/07	1	77.90	2	77.60	77.70	-1	14,309	-0.01%
2023/09/06	4	77.90	0	0.00	77.80	4	14,359	0.03%
2023/09/05	1	77.40	1	77.20	77.70	0	14,400	0.00%
2023/09/01	0	78.00	0	0.00	77.70	0	14,570	0.00%
2023/08/31	1.1	78.31	0	0.00	78.00	1.1	14,595	0.01%
2023/08/29	0.1	78.20	0	0.00	78.30	0.1	14,915	0.00%
2023/08/28	0	78.70	0	0.00	78.70	0	14,904	0.00%
2023/08/24	2.5	79.24	4	79.93	80.10	-1.5	14,881	-0.01%
2023/08/23	0.1	78.50	1	78.30	78.70	-0.9	14,565	-0.01%
2023/08/22	0	0.00	1	77.00	77.80	-1	14,486	-0.01%
2023/08/18	1	77.80	10	77.30	76.90	-9	14,225	-0.06%
2023/08/17	1	76.40	0	0.00	77.30	1	14,094	0.01%
2023/08/16	5	77.00	14	76.93	77.40	-9	13,978	-0.06%
2023/08/11	1	76.10	0.7	76.10	76.20	0.3	13,859	0.00%
2023/08/10	4.1	76.24	2	75.35	76.10	2.1	13,824	0.02%
2023/08/09	3	77.87	3	78.49	78.40	0	13,609	0.00%
2023/08/08	0	0.00	4	77.28	77.50	-4	13,510	-0.03%
2023/08/07	3	76.80	4.3	76.81	76.70	-1.3	13,417	-0.01%
2023/08/02	0	0.00	1	75.50	75.80	-1	13,195	-0.01%
2023/08/01	2	76.25	0	0.00	76.20	2	13,033	0.02%
2023/07/31	1	78.00	0	0.00	76.40	1	12,942	0.01%
2023/07/28	1.1	78.49	3	78.17	78.70	-1.9	12,711	-0.01%
2023/07/27	1	77.54	2.1	77.57	77.50	-1.1	12,594	-0.01%
2023/07/26	29	78.41	31	79.48	78.80	-2	12,450	-0.02%
2023/07/25	10	80.51	110	80.52	80.20	-100	12,303	-0.81%	大賣/
2023/07/24	5	79.22	3	79.57	78.80	2	11,989	0.02%
2023/07/21	2	76.55	5	76.16	76.60	-3	11,653	-0.03%
2023/07/20	6.1	76.94	2	77.65	76.10	4.1	11,433	0.04%
2023/07/19	14	79.36	19	79.42	76.80	-5	11,091	-0.04%
2023/07/18	156	83.87	21.4	84.92	84.20	134.6	10,245	1.31%	大買/鉅額交易
2023/07/17	7	80.79	16	81.74	81.90	-9	8,199	-0.11%
2023/07/14	1	74.80	0	0.00	74.50	1	7,719	0.01%
2023/07/13	1	74.50	4.6	74.78	74.20	-3.6	7,601	-0.05%
2023/07/12	1.2	72.00	0	71.70	72.10	1.2	7,436	0.02%
2023/07/11	1	70.80	0	0.00	71.50	1	7,381	0.01%
2023/07/10	2	70.00	0	0.00	69.90	2	7,371	0.03%
2023/07/07	1.1	70.23	1	69.70	70.50	0.1	7,383	0.00%
2023/07/05	1	72.00	0	0.00	71.50	1	7,229	0.01%
2023/07/04	4	72.23	0	0.00	72.20	4	7,130	0.06%
2023/07/03	0	0.00	2	76.00	76.00	-2	6,909	-0.03%
2023/06/30	4	74.93	0	0.00	74.80	4	6,771	0.06%
2023/06/29	4	75.40	0	0.00	75.10	4	6,656	0.06%
2023/06/28	0	0.00	1	75.00	74.80	-1	6,578	-0.02%
2023/06/27	1.5	74.70	0	0.00	74.70	1.5	6,554	0.02%
2023/06/26	5	75.54	4	75.75	75.30	1	6,478	0.02%
2023/06/21	0	77.00	5	76.90	77.00	-5	6,359	-0.08%
2023/06/20	3	76.60	0	0.00	76.40	3	6,345	0.05%
2023/06/19	13	77.55	0	77.60	77.10	13	6,266	0.21%
2023/06/16	11	80.05	0	0.00	79.30	11	6,128	0.18%
2023/06/15	0	0.00	7	79.47	79.40	-7	5,369	-0.13%
2023/06/14	0	0.00	1.5	78.07	78.00	-1.5	5,251	-0.03%
2023/06/13	0	77.50	11.3	78.10	78.00	-11.3	5,214	-0.22%
2023/06/12	4	77.95	0	0.00	77.60	4	5,273	0.08%
2023/06/08	5	78.30	0	0.00	77.40	5	5,167	0.10%
2023/06/07	0	0.00	4	77.90	78.20	-4	5,067	-0.08%
2023/06/06	10	77.50	1	78.00	77.50	9	4,999	0.18%
2023/06/05	2.2	77.74	4	78.08	78.00	-1.8	4,932	-0.04%
2023/06/02	12	76.73	57	76.53	77.10	-45	4,767	-0.94%
2023/06/01	2	75.80	5	75.70	75.70	-3	4,541	-0.07%
2023/05/31	0	75.60	10	75.40	75.30	-10	4,480	-0.22%
2023/05/30	0	0.00	5	75.00	75.00	-5	4,343	-0.12%
2023/05/29	0	0.00	0	74.50	74.70	0	4,292	0.00%
2023/05/26	1	74.20	3.5	74.04	74.50	-2.5	4,279	-0.06%
2023/05/25	0	0.00	2	73.50	73.60	-2	4,183	-0.05%
2023/05/18	0	0.00	0.3	72.30	72.40	-0.3	3,997	-0.01%
2023/05/17	0.5	72.00	2.2	72.27	72.30	-1.7	3,986	-0.04%
2023/05/16	1	70.70	2	70.86	71.30	-1	3,882	-0.03%
2023/05/15	0	0.00	1	70.10	70.20	-1	3,872	-0.03%
2023/05/12	0	69.40	0	0.00	69.70	0	3,871	0.00%
2023/05/11	0	70.50	0	0.00	70.70	0	3,826	0.00%
2023/05/04	1	69.90	0	0.00	70.20	1	3,961	0.03%
2023/04/25	0	69.00	1	69.00	69.00	-1	3,961	-0.03%
2023/04/24	2	69.60	0	0.00	69.70	2	3,855	0.05%
2023/04/20	0	70.00	1.2	70.16	70.10	-1.2	3,709	-0.03%
2023/04/17	0	70.00	0	0.00	70.70	0	3,715	0.00%
2023/04/14	0	0.00	3.4	70.09	70.20	-3.4	3,662	-0.09%
2023/04/13	0	70.30	0	70.60	70.30	0	3,653	0.00%
2023/04/12	0	0.00	21	70.70	70.60	-21	3,635	-0.58%
2023/04/10	0	70.00	0	0.00	69.90	0	3,573	0.00%
2023/04/06	0	0.00	1	69.80	70.50	-1	3,537	-0.03%
2023/03/31	2	69.75	1	69.70	69.70	1	3,480	0.03%
2023/03/30	0	0.00	14	69.74	69.90	-14	3,647	-0.38%
2023/03/29	0.5	69.40	1	69.80	69.90	-0.5	3,876	-0.01%
2023/03/28	0	69.40	2	69.50	69.50	-2	4,095	-0.05%
2023/03/27	0	69.80	11	69.90	69.90	-11	4,367	-0.25%
2023/03/24	0	0.00	7	69.90	69.90	-7	4,654	-0.15%
2023/03/21	0	0.00	1	68.80	69.30	-1	4,771	-0.02%
2023/03/20	0	68.00	0	0.00	68.40	0	4,785	0.00%
2023/03/16	0	0.00	1	67.10	67.40	-1	4,805	-0.02%
2023/03/15	19	66.92	3	66.70	66.60	16	4,826	0.33%
2023/03/13	0.1	68.20	4	68.40	69.40	-3.9	4,759	-0.08%
2023/03/10	1	68.90	0	69.30	69.00	1	4,742	0.02%
2023/03/09	1	69.60	2	69.60	69.80	-1	4,780	-0.02%
2023/03/08	3	69.43	0	0.00	69.80	3	4,829	0.06%
2023/03/07	1	69.10	2.1	69.82	69.90	-1.1	4,838	-0.02%
2023/03/06	0	0.00	3	68.77	69.00	-3	4,816	-0.06%
2023/03/01	0	0.00	2	68.00	68.00	-2	4,827	-0.04%
2023/02/24	1	68.30	0.1	68.40	68.00	0.9	4,830	0.02%
2023/02/22	0	0.00	1	67.80	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/20	2	67.60	2	67.65	67.80	0	4,911	0.00%
2023/02/17	0	0.00	1	67.50	67.50	-1	4,942	-0.02%
2023/02/16	0	67.00	0	0.00	67.00	0	5,009	0.00%
2023/02/14	1.5	66.80	0.1	66.90	66.70	1.4	5,099	0.03%
2023/02/13	0.2	66.80	1	67.60	67.10	-0.8	5,107	-0.02%
2023/02/10	0	0.00	1.3	66.40	66.60	-1.3	5,092	-0.03%
2023/02/08	0	0.00	0	66.50	66.20	0	5,142	0.00%
2023/02/07	0	66.40	0	0.00	66.60	0	5,177	0.00%
2023/02/06	2	66.00	17	66.10	66.10	-15	5,186	-0.29%
2023/02/03	0	0.00	4	65.30	65.40	-4	5,143	-0.08%
2023/01/30	1	65.30	8	65.19	65.60	-7	5,172	-0.14%
2023/01/17	0	0.00	2	64.40	64.70	-2	5,134	-0.04%
2023/01/16	1	64.40	0	0.00	64.50	1	5,159	0.02%
2023/01/12	0	0.00	1	64.60	64.50	-1	5,310	-0.02%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2023/01/06	0	0.00	5	63.90	64.00	-5	5,574	-0.09%
2023/01/05	0	0.00	2	63.70	63.80	-2	5,595	-0.04%
2022/12/29	5	63.20	1	63.80	63.80	4	5,728	0.07%
2022/12/22	0	0.00	3	64.50	64.00	-3	6,001	-0.05%
2022/12/20	0	0.00	2	64.00	63.60	-2	5,618	-0.04%
2022/12/16	0	0.00	116	62.95	64.00	-116	5,185	-2.24%	大賣/鉅額交易
2022/12/15	0	0.00	2	63.00	63.50	-2	5,006	-0.04%
2022/12/09	0	0.00	1	62.70	63.10	-1	5,270	-0.02%
2022/12/08	0	0.00	5	62.50	62.20	-5	5,305	-0.09%
2022/12/07	1	63.10	0	63.00	63.00	1	5,366	0.02%
2022/12/05	0	0.00	3	62.67	63.50	-3	5,390	-0.06%
2022/12/02	1	61.80	0	0.00	61.90	1	5,361	0.02%
2022/12/01	0	0.00	1	61.70	61.70	-1	5,372	-0.02%
2022/11/30	0	0.00	2	61.75	62.00	-2	5,351	-0.04%
2022/11/29	0	0.00	1	60.90	61.50	-1	5,417	-0.02%
2022/11/23	0	0.00	1	59.20	59.20	-1	5,519	-0.02%
2022/11/21	1	59.40	0	0.00	59.40	1	5,504	0.02%
2022/11/16	0	0.00	2	60.40	60.40	-2	5,481	-0.04%
2022/11/14	0	0.00	8	59.40	60.40	-8	5,454	-0.15%
2022/11/11	0	0.00	3	59.80	60.00	-3	5,398	-0.06%
2022/11/10	0	0.00	1	58.80	58.70	-1	5,312	-0.02%
2022/11/09	5	58.20	0	0.00	58.40	5	5,356	0.09%
2022/11/08	2	57.80	0.1	58.00	58.10	1.9	5,399	0.04%
2022/11/07	3.1	57.08	6	57.68	57.70	-2.9	5,423	-0.05%
2022/11/04	0	56.60	0	0.00	56.90	0	5,440	0.00%
2022/11/03	2	56.45	0	0.00	56.40	2	5,432	0.04%
2022/10/31	0	0.00	1	58.50	59.00	-1	5,488	-0.02%
2022/10/20	1	55.20	0	0.00	55.90	1	5,525	0.02%
2022/10/19	1	56.00	0	0.00	56.70	1	5,397	0.02%
2022/10/18	1	56.30	0	0.00	56.60	1	5,355	0.02%
2022/10/14	1	57.40	0	0.00	57.30	1	5,331	0.02%
2022/10/13	1	56.60	0	0.00	57.20	1	5,384	0.02%
2022/10/12	0.1	57.50	0	57.60	57.30	0.1	5,438	0.00%
2022/10/11	1	57.00	0	0.00	57.30	1	5,491	0.02%
2022/10/07	2	58.70	0	0.00	58.20	2	5,426	0.04%
2022/10/06	14	59.16	0	0.00	59.00	14	5,460	0.26%
2022/10/05	0	0.00	1	59.50	59.30	-1	5,456	-0.02%
2022/10/04	13	59.14	2	59.50	59.10	11	5,430	0.20%
2022/10/03	1	57.30	0	0.00	57.50	1	5,383	0.02%
2022/09/30	52	58.63	1	58.70	58.50	51	5,397	0.94%
2022/09/29	40	59.29	1	60.50	59.20	39	5,353	0.73%
2022/09/28	2	59.85	0	0.00	59.20	2	5,353	0.04%
2022/09/27	0.1	59.70	0	0.00	59.50	0.1	5,346	0.00%
2022/09/26	1	60.00	1	59.70	59.30	0	5,384	0.00%
2022/09/23	3	60.47	0	0.00	60.40	3	5,451	0.06%
2022/09/22	4	61.35	0	0.00	61.50	4	5,844	0.07%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/19	0	0.00	1	63.80	63.10	-1	5,783	-0.02%
2022/09/16	3	63.17	0	0.00	63.50	3	5,743	0.05%
2022/09/14	5	63.60	0	0.00	63.40	5	5,603	0.09%
2022/09/13	0	0.00	7	64.82	65.50	-7	5,593	-0.13%
2022/09/12	6	64.00	0	0.00	63.90	6	5,592	0.11%
2022/09/08	0	0.00	2	63.50	63.70	-2	5,677	-0.04%
2022/09/06	2	65.00	2	64.70	64.50	0	5,681	0.00%
2022/09/05	0	0.00	4	64.35	64.50	-4	5,657	-0.07%
2022/08/30	0	0.00	1	64.20	64.10	-1	5,518	-0.02%
2022/08/23	0	0.00	7.8	64.21	64.20	-7.8	5,806	-0.13%
2022/08/22	0	0.00	2	64.00	64.20	-2	5,821	-0.03%
2022/08/18	0.1	62.60	0	0.00	63.00	0.1	5,827	0.00%
2022/08/17	0	0.00	2	62.30	62.80	-2	5,857	-0.03%
2022/08/16	1	62.30	3	62.40	62.20	-2	5,858	-0.03%
2022/08/15	0	0.00	2	63.10	63.00	-2	5,812	-0.03%
2022/08/12	0	0.00	1	65.40	64.50	-1	5,768	-0.02%
2022/08/10	0	0.00	0	63.10	63.00	0	5,813	0.00%
2022/08/09	1	62.00	1	62.80	62.70	0	5,867	0.00%
2022/08/05	3	61.97	0	0.00	62.00	3	6,189	0.05%
2022/07/29	1	62.40	1	62.40	62.20	0	6,215	0.00%
2022/07/26	1	60.70	0	0.00	60.80	1	6,119	0.02%
2022/07/25	1	61.60	1	61.60	61.60	0	6,160	0.00%
2022/07/22	0	0.00	1	60.90	60.90	-1	6,252	-0.02%
2022/07/20	0	0.00	2	59.45	59.40	-2	6,235	-0.03%
2022/07/14	1	59.10	3	59.20	59.20	-2	6,450	-0.03%
2022/07/08	0	0.00	0.1	57.50	57.40	-0.1	6,420	0.00%
2022/07/05	3	55.87	1	56.10	56.40	2	6,465	0.03%
2022/07/04	1	57.20	0	0.00	55.70	1	6,456	0.02%
2022/07/01	4	57.63	9	57.87	57.10	-5	6,479	-0.08%
2022/06/30	18.1	58.00	0	0.00	57.00	18.1	6,414	0.28%
2022/06/29	5	67.00	0	0.00	66.80	5	6,015	0.08%
2022/06/28	1	68.10	1	68.50	68.20	0	5,905	0.00%
2022/06/27	0	0.00	0	69.00	68.70	0	5,899	0.00%
2022/06/21	0	0.00	6	68.60	69.10	-6	6,024	-0.10%
2022/06/20	2	68.35	1	69.00	68.30	1	6,034	0.02%
2022/06/17	1	69.90	0	0.00	69.90	1	6,074	0.02%
2022/06/16	0	0.00	1	69.50	68.80	-1	6,000	-0.02%
2022/06/15	0	0.00	1	69.10	68.80	-1	6,342	-0.02%
2022/06/14	1	68.70	0	0.00	68.60	1	6,481	0.02%
2022/06/10	1	68.60	0	0.00	68.70	1	6,724	0.01%
2022/06/09	2	69.50	5	69.50	69.40	-3	6,904	-0.04%
2022/06/08	0	0.00	0.1	69.59	69.20	-0.1	7,116	0.00%
2022/06/07	0	0.00	5	69.30	69.20	-5	7,129	-0.07%
2022/05/31	0	0.00	10	69.04	69.60	-10	7,348	-0.14%
2022/05/30	1	68.10	1	68.10	68.30	0	7,147	0.00%
2022/05/25	0	0.00	5	65.50	65.90	-5	7,231	-0.07%
2022/05/24	2	65.05	0	0.00	64.90	2	7,279	0.03%
2022/05/23	2	65.35	0	0.00	65.30	2	7,278	0.03%
2022/05/19	1	64.40	0	0.00	64.70	1	7,274	0.01%
2022/05/18	2	65.35	1	65.40	65.20	1	7,214	0.01%
2022/05/17	1	64.90	0	0.00	64.50	1	7,177	0.01%
2022/05/16	2	64.50	0	0.00	64.20	2	7,123	0.03%
2022/05/13	3	65.17	1	64.70	64.60	2	7,048	0.03%
2022/05/11	3	68.80	0	0.00	68.50	3	6,716	0.04%
2022/05/10	3	69.33	0	0.00	69.70	3	6,755	0.04%
2022/05/09	0	69.70	2	69.60	69.40	-2	6,795	-0.03%
2022/05/06	1	70.30	0	0.00	70.60	1	6,771	0.01%
2022/05/05	0	0.00	0	70.90	70.90	0	6,821	0.00%
2022/05/04	0	0.00	1	70.40	70.50	-1	6,845	-0.01%
2022/04/28	2	69.30	0	0.00	69.40	2	7,031	0.03%
2022/04/27	5	70.12	1	70.40	69.90	4	6,982	0.06%
2022/04/26	1	70.50	10	71.50	71.30	-9	7,134	-0.13%
2022/04/25	14	70.12	2	70.30	70.50	12	7,315	0.16%
2022/04/21	0	0.00	1	71.40	71.90	-1	7,147	-0.01%
2022/04/15	1	70.80	0	0.00	70.30	1	7,000	0.01%
2022/04/12	1	70.60	0	0.00	71.00	1	7,071	0.01%
2022/04/11	1	71.60	2.6	71.00	70.80	-1.6	7,046	-0.02%
2022/04/08	0	0.00	7	71.41	71.60	-7	7,041	-0.10%
2022/04/07	1	71.20	0	0.00	71.10	1	7,028	0.01%
2022/04/06	2	71.55	0	0.00	71.60	2	6,920	0.03%
2022/03/31	5	72.34	0	0.00	72.40	5	6,919	0.07%
2022/03/30	0	0.00	1	72.70	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	6.5	72.80	72.80	-6.5	6,864	-0.09%
2022/03/28	2	72.40	0	0.00	72.80	2	6,831	0.03%
2022/03/25	6	73.12	0	0.00	73.60	6	6,816	0.09%
2022/03/24	1	73.00	24	73.22	73.60	-23	6,793	-0.34%
2022/03/23	0	0.00	10	72.88	73.00	-10	6,702	-0.15%
2022/03/21	3	71.80	0	0.00	71.90	3	6,518	0.05%
2022/03/18	2	72.40	1	72.60	72.80	1	6,492	0.02%
2022/03/17	4	72.45	2	72.55	72.90	2	6,112	0.03%
2022/03/16	9	71.66	9	71.71	72.10	0	5,956	0.00%
2022/03/15	12	71.09	19	71.18	71.60	-7	5,852	-0.12%
2022/03/14	11	70.82	16	71.33	71.60	-5	5,755	-0.09%
2022/03/11	18	70.34	66	70.67	70.40	-48	5,584	-0.86%
2022/03/10	0	0.00	1	69.50	69.60	-1	5,413	-0.02%
2022/03/09	0	0.00	12	68.72	68.90	-12	5,413	-0.22%
2022/03/08	0	0.00	3	68.53	68.60	-3	5,452	-0.06%
2022/03/07	3.2	67.91	8	67.70	67.60	-4.8	5,354	-0.09%
2022/03/04	0	0.00	10	69.50	69.70	-10	5,362	-0.19%
2022/03/02	9	69.99	27	69.80	69.90	-18	5,409	-0.33%
2022/03/01	20	70.15	21	70.31	70.30	-1	5,422	-0.02%
2022/02/25	0	0.00	1	69.00	69.10	-1	5,328	-0.02%
2022/02/24	4	68.95	96	68.80	69.00	-92	5,286	-1.74%
2022/02/23	1	69.30	1	69.50	69.80	0	5,235	0.00%
2022/02/22	3	69.60	0	0.00	69.60	3	5,238	0.06%
2022/02/18	1	69.90	5	69.60	70.10	-4	5,306	-0.08%
2022/02/17	1	70.20	0	70.20	70.30	1	5,349	0.02%
2022/02/15	10	69.20	0	0.00	69.10	10	5,457	0.18%
2022/02/11	0	0.00	1	70.60	70.60	-1	5,513	-0.02%
2022/02/10	4	71.23	2	70.60	70.80	2	5,540	0.04%
2022/02/08	2	69.40	0	69.60	69.70	2	5,456	0.04%
2022/02/07	0	0.00	5	69.10	69.60	-5	5,471	-0.09%
2022/01/26	0	69.30	1	69.10	69.30	-1	5,489	-0.02%
2022/01/25	12.5	70.07	13	69.71	69.90	-0.5	5,829	-0.01%
2022/01/24	94	70.73	4	70.70	70.80	90	5,792	1.55%
2022/01/21	5	70.02	0	0.00	70.40	5	5,745	0.09%
2022/01/20	11	70.90	6	70.72	70.90	5	5,651	0.09%
2022/01/19	0	0.00	52	70.90	71.00	-52	5,613	-0.93%
2022/01/18	70	70.33	23	70.45	70.40	47	5,451	0.86%
2022/01/17	0	0.00	0	69.00	69.00	0	5,157	0.00%
2022/01/14	0	0.00	1	69.00	69.00	-1	5,171	-0.02%
2022/01/13	0	0.00	1	68.90	69.30	-1	5,198	-0.02%
2022/01/07	1	68.80	0	0.00	69.10	1	5,255	0.02%
2022/01/06	1	68.70	0	0.00	69.30	1	5,247	0.02%
2022/01/03	2	69.05	1	69.30	68.90	1	5,199	0.02%
2021/12/28	0	0.00	1	69.20	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	0.5	68.70	69.00	-0.5	5,221	-0.01%
2021/12/24	0	0.00	15	68.70	68.70	-15	5,246	-0.29%
2021/12/23	0	0.00	3	68.53	68.70	-3	5,275	-0.06%
2021/12/22	0	0.00	6	68.60	68.50	-6	5,294	-0.11%
2021/12/21	0	0.00	2	68.50	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	1	68.20	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	2	68.05	68.20	-2	5,402	-0.04%
2021/12/16	2	67.85	0	0.00	67.90	2	5,404	0.04%
2021/12/15	0	67.60	2	67.40	67.70	-2	5,462	-0.04%
2021/12/14	1	67.50	3	67.57	67.50	-2	5,527	-0.04%
2021/12/13	1	68.00	0	0.00	67.40	1	5,502	0.02%
2021/12/10	0	0.00	4	68.05	67.90	-4	5,489	-0.07%
2021/12/08	1.3	67.02	0	0.00	67.10	1.3	5,438	0.02%
2021/12/07	0	0.00	0	67.00	66.80	0	5,387	0.00%
2021/12/06	3	66.73	0	0.00	66.90	3	5,381	0.06%
2021/12/02	4	66.30	0	0.00	66.40	4	5,331	0.08%
2021/12/01	1	66.50	0	0.00	66.90	1	5,259	0.02%
2021/11/29	0	0.00	1	67.00	67.00	-1	5,112	-0.02%
2021/11/26	2	67.40	0	0.00	67.30	2	5,111	0.04%
2021/11/25	1	67.70	0	0.00	67.80	1	5,201	0.02%
2021/11/24	1	68.20	7	68.50	68.10	-6	5,184	-0.12%
2021/11/23	0	0.00	10	68.50	68.30	-10	5,190	-0.19%
2021/11/17	7	68.13	0	0.00	68.00	7	5,224	0.13%
2021/11/16	0	0.00	2	68.25	68.40	-2	5,203	-0.04%
2021/11/15	0	0.00	1	68.00	68.00	-1	5,251	-0.02%
2021/11/12	4	67.13	1	67.30	67.70	3	5,276	0.06%
2021/11/11	13	67.72	0.1	68.20	67.90	12.9	5,244	0.25%
2021/11/10	1	68.50	1	68.30	68.40	0	5,304	0.00%
2021/11/09	2	68.15	0	68.30	69.00	2	5,375	0.04%
2021/11/08	1	68.30	4	68.40	68.50	-3	5,461	-0.05%
2021/11/05	11	68.52	2	68.55	69.00	9	5,496	0.16%
2021/11/04	2	69.15	2	69.10	69.30	0	5,483	0.00%
2021/11/03	0	0.00	3	69.57	69.50	-3	5,504	-0.05%
2021/11/02	8	69.39	16.1	69.95	69.30	-8.1	5,477	-0.15%
2021/10/28	0	0.00	2	67.90	67.90	-2	5,340	-0.04%
2021/10/26	1	67.60	12	67.70	67.90	-11	5,448	-0.20%
2021/10/25	1	67.10	10	67.20	67.10	-9	5,456	-0.16%
2021/10/22	0	67.30	4	67.30	67.40	-4	5,540	-0.07%
2021/10/20	10	68.40	2	68.00	67.80	8	5,599	0.14%
2021/10/19	0	0.00	1	68.00	67.90	-1	5,613	-0.02%
2021/10/18	3	67.67	2	67.95	67.80	1	5,644	0.02%
2021/10/15	1	67.50	53	67.59	67.70	-52	5,681	-0.92%
2021/10/14	0	0.00	0.1	67.60	67.40	-0.1	5,724	0.00%
2021/10/13	0	0.00	8	67.70	67.80	-8	5,744	-0.14%
2021/10/12	1.1	67.60	3	67.60	67.70	-1.9	5,787	-0.03%
2021/10/08	2	67.05	8	66.90	66.80	-6	5,786	-0.10%
2021/10/07	0	0.00	29	67.20	66.80	-29	5,886	-0.49%
2021/10/06	2	65.95	6	66.15	66.50	-4	6,001	-0.07%
2021/10/05	0	0.00	11	66.04	66.40	-11	6,142	-0.18%
2021/10/04	0	0.00	8	66.30	66.10	-8	6,293	-0.13%
2021/10/01	0	0.00	2	66.10	66.00	-2	6,320	-0.03%
2021/09/30	1	66.90	3	66.40	67.00	-2	6,337	-0.03%
2021/09/29	1	65.70	11	65.63	65.80	-10	6,376	-0.16%
2021/09/28	0	0.00	14	66.79	66.50	-14	6,517	-0.21%
2021/09/27	31	67.26	0	0.00	67.20	31	6,647	0.47%
2021/09/24	0	0.00	2	67.35	67.10	-2	6,925	-0.03%
2021/09/22	0	0.00	1	65.60	65.60	-1	7,624	-0.01%
2021/09/17	0	0.00	0	65.30	64.70	0	7,717	0.00%
2021/09/14	1	65.00	0	0.00	64.50	1	8,037	0.01%
2021/09/13	0	0.00	1	65.10	65.20	-1	8,176	-0.01%
2021/09/10	0	0.00	1	64.60	65.00	-1	8,303	-0.01%
2021/09/09	1	64.00	0	0.00	64.20	1	8,495	0.01%
2021/09/08	1	64.40	21	64.40	64.40	-20	8,506	-0.24%
2021/09/07	0	0.00	0	65.10	65.10	0	8,576	0.00%
2021/09/06	1	65.50	2	65.30	65.30	-1	8,622	-0.01%
2021/09/03	1	64.90	35	64.99	65.30	-34	8,711	-0.39%
2021/09/02	3	64.90	0	0.00	64.50	3	8,730	0.03%
2021/09/01	0	0.00	5	65.00	64.90	-5	8,760	-0.06%
2021/08/31	0	0.00	4	64.85	64.80	-4	8,750	-0.05%
2021/08/27	0	0.00	2	64.60	64.70	-2	8,706	-0.02%
2021/08/26	1	64.60	21	64.70	64.60	-20	8,732	-0.23%
2021/08/25	2	64.25	0	0.00	64.30	2	8,778	0.02%
2021/08/19	3	64.07	6	64.40	64.50	-3	9,122	-0.03%
2021/08/18	6	63.78	0.2	64.80	64.10	5.8	9,144	0.06%
2021/08/17	4	64.23	0	0.00	64.50	4	9,221	0.04%
2021/08/16	7	64.70	14	64.84	64.50	-7	9,212	-0.08%
2021/08/13	12	66.04	2	66.10	65.70	10	9,230	0.11%
2021/08/12	9	66.93	10	67.26	66.60	-1	9,300	-0.01%
2021/08/11	4	67.80	2	67.75	67.80	2	9,333	0.02%
2021/08/10	6	67.63	3	67.63	68.00	3	9,357	0.03%
2021/08/09	2	67.50	0	67.80	67.50	2	9,527	0.02%
2021/08/06	0	0.00	1	68.20	68.30	-1	9,564	-0.01%
2021/08/05	14	68.61	31	68.46	68.80	-17	9,788	-0.17%
2021/08/04	1	66.80	1	67.00	67.20	0	10,213	0.00%
2021/08/03	1	66.80	30	67.20	67.10	-29	10,434	-0.28%
2021/08/02	1	66.90	0	67.20	67.10	1	10,492	0.01%
2021/07/30	2	67.60	0	0.00	67.30	2	10,571	0.02%
2021/07/29	1	67.40	2	67.45	67.60	-1	10,767	-0.01%
2021/07/28	6	67.40	1.1	67.45	67.80	4.9	10,891	0.04%
2021/07/27	0	0.00	1	68.00	68.00	-1	11,112	-0.01%
2021/07/26	3	66.70	6	66.75	66.90	-3	11,257	-0.03%
2021/07/23	6.1	66.90	2	66.80	66.80	4.1	11,392	0.04%
2021/07/22	3	67.13	3	66.90	67.10	0	11,465	0.00%
2021/07/21	1	67.10	1	67.00	67.20	0	11,550	0.00%
2021/07/20	8	67.62	1	67.20	67.20	7	11,656	0.06%
2021/07/19	5	67.60	0	0.00	67.90	5	11,774	0.04%
2021/07/16	2	68.00	0	0.00	68.00	2	12,296	0.02%
2021/07/15	1	68.10	5	67.90	67.90	-4	12,418	-0.03%
2021/07/14	3	67.60	0	0.00	67.80	3	12,453	0.02%
2021/07/13	11	67.87	9	67.94	68.00	2	12,488	0.02%
2021/07/12	8	67.09	0	0.00	66.90	8	12,472	0.06%
2021/07/09	12	67.58	5	67.58	67.60	7	12,388	0.06%
2021/07/08	6	68.13	0	0.00	68.10	6	12,472	0.05%
2021/07/07	2	68.00	15	68.12	68.30	-13	12,569	-0.10%
2021/07/06	2	68.35	0	0.00	68.30	2	12,718	0.02%
2021/07/05	4	68.23	1.2	68.04	68.70	2.8	12,813	0.02%
2021/07/02	8	67.89	2	67.90	68.00	6	12,858	0.05%
2021/07/01	28	68.64	10	68.50	68.30	18	12,921	0.14%
2021/06/30	17	68.79	11	69.00	68.80	6	12,878	0.05%
2021/06/29	10	73.73	4	73.70	73.70	6	12,478	0.05%
2021/06/28	9	74.07	1	74.50	74.00	8	12,325	0.06%
2021/06/25	2	74.50	1	74.50	74.50	1	12,356	0.01%
2021/06/23	3	74.30	20.1	74.60	74.60	-17.1	13,119	-0.13%
2021/06/22	6	74.23	2	74.60	74.30	4	13,325	0.03%
2021/06/21	2	74.15	1.2	74.00	74.40	0.8	13,359	0.01%
2021/06/18	1	74.90	4	74.50	74.70	-3	13,457	-0.02%
2021/06/17	1	73.60	0	0.00	74.00	1	13,494	0.01%
2021/06/16	2	73.50	11	73.64	73.80	-9	13,793	-0.07%
2021/06/15	0	0.00	7	72.80	73.00	-7	14,090	-0.05%
2021/06/11	3	72.30	0	0.00	72.30	3	14,259	0.02%
2021/06/10	5	72.60	1	73.00	73.00	4	14,363	0.03%
2021/06/09	2	72.85	0	0.00	72.70	2	14,498	0.01%
2021/06/08	0	0.00	5	73.40	73.50	-5	14,816	-0.03%
2021/06/07	1	72.60	2	73.35	72.90	-1	15,404	-0.01%
2021/06/04	6	73.40	0	0.00	73.40	6	15,470	0.04%
2021/06/03	3	73.53	3	73.63	73.50	0	15,584	0.00%
2021/06/02	3	73.47	1	74.20	73.60	2	15,739	0.01%
2021/06/01	3	73.47	2	73.55	73.80	1	15,892	0.01%
2021/05/31	0	0.00	2	73.20	73.50	-2	15,999	-0.01%
2021/05/27	0	0.00	2	72.95	73.20	-2	16,226	-0.01%
2021/05/26	1.1	73.30	2	73.10	73.30	-0.9	16,505	-0.01%
2021/05/25	1	72.70	5	72.80	72.90	-4	16,687	-0.02%
2021/05/24	1.3	72.70	12.1	72.71	72.70	-10.8	16,815	-0.06%
2021/05/21	1	72.30	15	72.52	72.50	-14	16,964	-0.08%
2021/05/20	1	72.10	3	72.07	72.10	-2	17,089	-0.01%
2021/05/19	3	71.00	8	71.14	71.50	-5	17,153	-0.03%
2021/05/18	13	69.71	10	69.83	70.20	3	17,358	0.02%
2021/05/17	4.1	68.57	12	68.36	68.40	-7.9	17,964	-0.04%
2021/05/14	2	70.30	3	70.47	70.60	-1	17,941	-0.01%
2021/05/13	8	69.99	5	70.78	70.10	3	18,054	0.02%
2021/05/12	2.1	71.75	17.3	71.08	71.10	-15.2	17,959	-0.08%
2021/05/11	20	69.84	22	69.78	69.30	-2	17,558	-0.01%
2021/05/10	4	70.77	1	70.60	70.60	3	17,580	0.02%
2021/05/07	6	70.98	5	70.82	71.10	1	18,197	0.01%
2021/05/06	17.2	70.20	7	69.90	69.70	10.2	19,274	0.05%
2021/05/05	7	71.24	2	71.10	70.80	5	19,804	0.03%
2021/05/04	20	71.52	23	71.41	71.50	-3	20,037	-0.01%
2021/05/03	13.1	72.47	14	72.27	72.20	-0.9	20,055	0.00%
2021/04/29	8	73.71	5	73.86	73.60	3	20,347	0.01%
2021/04/28	4	73.60	12	73.68	73.60	-8	20,672	-0.04%
2021/04/27	3	73.27	0	0.00	73.30	3	21,355	0.01%
2021/04/26	8	73.56	15	73.60	73.60	-7	21,679	-0.03%
2021/04/23	17	74.05	2	74.20	73.90	15	22,419	0.07%
2021/04/22	29.5	74.92	34	74.93	74.10	-4.5	24,604	-0.02%
2021/04/21	27	73.95	6	74.02	74.30	21	25,484	0.08%
2021/04/20	4	73.70	2.2	73.72	74.00	1.8	26,144	0.01%
2021/04/19	11	73.66	4	73.75	73.80	7	26,288	0.03%
2021/04/16	4	73.20	1	73.40	73.50	3	26,368	0.01%
2021/04/15	10	73.04	1	73.00	73.00	9	26,429	0.03%
2021/04/14	8	72.73	2	72.75	73.20	6	26,434	0.02%
2021/04/13	29	72.94	10	72.80	72.50	19	26,365	0.07%
2021/04/12	13	72.80	5	72.82	72.70	8	26,479	0.03%
2021/04/09	7	73.26	2	73.35	73.30	5	26,461	0.02%
2021/04/08	20	73.70	2	73.70	73.60	18	26,327	0.07%
2021/04/07	13	72.74	0	0.00	72.80	13	26,181	0.05%
2021/04/06	27.1	73.51	10	73.80	73.00	17.1	26,030	0.07%
2021/04/01	5	73.50	1	73.50	73.50	4	25,829	0.02%
2021/03/31	13	74.12	0	0.00	74.10	13	25,726	0.05%
2021/03/30	4	73.50	10.1	73.60	73.70	-6.1	25,623	-0.02%
2021/03/29	22.1	73.79	7	73.74	73.60	15.1	25,510	0.06%
2021/03/26	50.1	73.84	18	73.87	73.80	32.1	25,357	0.13%
2021/03/25	13	74.88	16.1	75.19	75.70	-3.1	24,820	-0.01%
2021/03/24	3	74.23	3	74.20	74.20	0	24,692	0.00%
2021/03/23	8.5	73.46	22	73.68	74.00	-13.5	24,594	-0.05%
2021/03/22	5	74.10	6	74.18	74.00	-1	24,491	0.00%
2021/03/19	23	74.63	28	74.74	75.00	-5	24,545	-0.02%
2021/03/18	43	74.49	44	74.30	74.30	-1	24,358	0.00%
2021/03/17	16.2	72.47	1	72.60	72.30	15.2	24,366	0.06%
2021/03/16	22	71.91	1	71.70	71.50	21	24,370	0.09%
2021/03/15	6	71.52	64	70.99	71.50	-58	24,405	-0.24%
2021/03/12	43	71.21	10	71.50	71.40	33	24,426	0.14%
2021/03/11	39	71.42	18	71.54	72.00	21	24,483	0.09%
2021/03/10	16	73.90	4	74.08	73.90	12	23,998	0.05%
2021/03/09	4	72.95	0	0.00	72.80	4	23,975	0.02%
2021/03/08	2	73.20	2	73.70	73.20	0	23,979	0.00%
2021/03/05	12.1	73.92	0	0.00	73.50	12.1	23,936	0.05%
2021/03/04	4	74.48	1	74.30	74.30	3	23,982	0.01%
2021/03/03	9	74.52	2.1	75.26	75.50	6.9	23,918	0.03%
2021/03/02	6.2	74.25	3	74.07	73.90	3.2	23,861	0.01%
2021/02/26	17	74.84	11	75.01	74.60	6	23,754	0.03%
2021/02/25	11	76.14	7	76.69	75.90	4	23,456	0.02%
2021/02/24	27	76.41	10	76.43	76.00	17	23,325	0.07%
2021/02/23	3	75.10	0	0.00	75.10	3	23,270	0.01%
2021/02/22	17	75.84	12	76.11	75.80	5	23,118	0.02%
2021/02/19	47.1	75.79	17	75.36	76.10	30.1	22,985	0.13%
2021/02/18	15.3	75.48	1	74.60	75.40	14.3	22,853	0.06%
2021/02/17	45	75.46	7	75.70	75.20	38	22,678	0.17%
2021/02/05	13	78.56	6	78.75	78.40	7	22,274	0.03%
2021/02/04	0	0.00	13	79.15	78.90	-13	22,157	-0.06%
2021/02/03	13	78.44	11	78.38	78.20	2	22,161	0.01%
2021/02/02	3	78.63	2	78.15	78.10	1	22,341	0.00%
2021/02/01	22	77.39	8.6	77.95	78.00	13.4	22,368	0.06%
2021/01/29	23	80.62	11.3	80.47	78.40	11.7	22,106	0.05%
2021/01/28	40.4	81.76	37	82.28	81.50	3.4	21,406	0.02%
2021/01/27	61.2	80.89	86	80.86	81.10	-24.8	20,213	-0.12%
2021/01/26	3	78.33	30	78.67	77.70	-27	19,412	-0.14%
2021/01/25	8	77.80	23	77.39	78.00	-15	19,027	-0.08%
2021/01/22	36	77.20	59	77.28	77.60	-23	18,789	-0.12%
2021/01/21	75	77.56	42	77.77	77.00	33	18,280	0.18%
2021/01/20	43	76.97	35	76.62	76.00	8	17,816	0.04%
2021/01/19	53	79.00	67	79.03	79.00	-14	17,029	-0.08%
2021/01/18	149	79.15	32	78.23	79.00	117	16,570	0.71%	大買/鉅額交易
2021/01/15	57	81.32	148	81.90	80.40	-91	15,678	-0.58%	大賣/
2021/01/14	73	75.98	50.1	76.88	77.90	22.9	13,423	0.17%
2021/01/13	114	69.77	40	69.90	70.90	74	12,034	0.61%	大買/
2021/01/12	14	67.81	10	67.43	67.50	4	11,175	0.04%
2021/01/11	29.6	66.85	2	67.30	67.30	27.6	10,964	0.25%
2021/01/08	6	67.35	6	67.27	67.40	0	10,765	0.00%
2021/01/07	9	66.78	5	66.80	66.80	4	10,613	0.04%
2021/01/06	11	66.94	1	67.00	66.70	10	10,633	0.09%
2021/01/05	8	67.20	0	0.00	66.80	8	10,501	0.08%
2021/01/04	0	0.00	30	68.20	68.00	-30	10,269	-0.29%
2020/12/31	1	67.20	1	67.50	67.30	0	10,070	0.00%
2020/12/30	0	0.00	20	66.70	67.50	-20	10,034	-0.20%
2020/12/29	2	67.40	1	67.50	67.10	1	9,957	0.01%
2020/12/28	4	68.05	2	68.20	68.00	2	9,906	0.02%
2020/12/25	1	68.00	6	67.63	67.80	-5	9,956	-0.05%
2020/12/24	1	66.60	0	0.00	66.80	1	9,924	0.01%
2020/12/23	0	0.00	4	66.65	66.80	-4	9,889	-0.04%
2020/12/22	2	66.70	4	66.28	66.20	-2	9,905	-0.02%
2020/12/21	20	65.57	4	66.20	66.20	16	9,896	0.16%
2020/12/18	16	67.60	0	0.00	66.70	16	9,762	0.16%
2020/12/17	6	67.90	2	67.80	67.90	4	9,618	0.04%
2020/12/15	10	67.82	4	68.33	67.30	6	9,669	0.06%
2020/12/14	14	70.21	0	0.00	69.60	14	9,443	0.15%
2020/12/11	9.1	70.28	14	70.46	69.90	-4.9	9,331	-0.05%
2020/12/10	5	69.18	13	69.12	69.40	-8	8,938	-0.09%
2020/12/09	0	0.00	3	69.17	69.40	-3	8,781	-0.03%
2020/12/08	8	68.49	5	68.46	68.40	3	8,606	0.03%
2020/12/07	48	67.84	21	68.46	68.80	27	8,455	0.32%
2020/12/04	4	66.55	1	66.79	66.60	3	8,094	0.04%
2020/12/03	1	66.40	1	66.50	66.10	0	8,018	0.00%
2020/12/02	12	66.52	11	66.59	66.40	1	7,971	0.01%
2020/12/01	2	64.75	0	0.00	65.50	2	7,857	0.03%
2020/11/30	4	66.53	1	66.20	65.30	3	7,741	0.04%
2020/11/27	9	66.66	7	66.59	66.50	2	7,551	0.03%
2020/11/26	9	66.08	3	66.10	66.50	6	7,521	0.08%
2020/11/24	4	66.13	7	65.96	66.20	-3	7,477	-0.04%
2020/11/23	1	65.80	1	65.80	65.90	0	7,358	0.00%
2020/11/20	5	66.50	11.6	65.64	65.60	-6.6	7,246	-0.09%
2020/11/19	2	64.95	0	0.00	65.00	2	7,129	0.03%
2020/11/18	0	0.00	1	65.10	65.30	-1	7,205	-0.01%
2020/11/17	1	64.90	4	64.80	65.00	-3	7,243	-0.04%
2020/11/16	1	64.80	0	0.00	65.00	1	7,368	0.01%
2020/11/13	2	63.95	5	63.84	64.10	-3	7,365	-0.04%
2020/11/12	1	62.30	1	62.30	62.30	0	7,281	0.00%
2020/11/11	1	60.70	7	61.96	62.50	-6	7,841	-0.08%
2020/11/10	7	60.30	0	0.00	60.30	7	8,501	0.08%
2020/11/09	5	60.60	5	60.80	60.90	0	8,160	0.00%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/04	0	0.00	1	62.50	62.30	-1	8,066	-0.01%
2020/11/03	1	62.50	1	62.30	62.40	0	8,181	0.00%
2020/11/02	0	0.00	0	62.20	62.20	0	8,331	0.00%
2020/10/30	1	61.30	0	0.00	61.50	1	8,537	0.01%
2020/10/29	3	61.77	0	0.00	61.90	3	8,543	0.04%
2020/10/28	0	0.00	1	62.80	62.30	-1	8,639	-0.01%
2020/10/27	0	0.00	1	62.20	62.50	-1	8,706	-0.01%
2020/10/22	1	62.30	0	0.00	62.30	1	8,865	0.01%
2020/10/21	1	63.10	2	63.20	62.80	-1	8,820	-0.01%
2020/10/20	0	0.00	1	63.60	63.50	-1	8,922	-0.01%
2020/10/19	1	63.50	0	0.00	63.50	1	8,992	0.01%
2020/10/14	5	64.70	2	64.70	63.70	3	9,365	0.03%
2020/10/12	1	63.80	0	0.00	64.10	1	9,380	0.01%
2020/10/08	1	64.00	2	63.90	64.00	-1	9,392	-0.01%
2020/10/06	0	0.00	11	63.43	63.80	-11	9,513	-0.12%
2020/10/05	0	0.00	1	64.10	63.20	-1	9,602	-0.01%
2020/09/30	11	63.80	3	63.87	63.80	8	9,703	0.08%
2020/09/25	2	61.45	0	0.00	61.30	2	9,978	0.02%
2020/09/24	8	61.80	0	0.00	61.50	8	10,068	0.08%
2020/09/22	0	0.00	2	63.80	63.20	-2	10,826	-0.02%
2020/09/21	6	64.53	1	65.50	64.20	5	11,198	0.04%
2020/09/18	1	64.80	1	64.30	65.60	0	11,465	0.00%
2020/09/17	0	0.00	1	64.10	63.90	-1	11,566	-0.01%
2020/09/16	0	0.00	1	64.30	64.00	-1	11,769	-0.01%
2020/09/15	2	64.00	3	64.17	63.90	-1	11,987	-0.01%
2020/09/14	0	0.00	2	63.55	63.80	-2	12,033	-0.02%
2020/09/11	0	0.00	2	62.95	62.80	-2	12,060	-0.02%
2020/09/09	1	62.60	0	0.00	63.20	1	12,278	0.01%
2020/09/07	3	62.87	2	63.20	62.90	1	12,889	0.01%
2020/09/04	3	63.40	0	0.00	63.60	3	12,959	0.02%
2020/09/02	3	63.70	1	63.80	63.70	2	13,103	0.02%
2020/09/01	0	0.00	1	63.50	63.50	-1	13,101	-0.01%
2020/08/31	6	62.53	0	0.00	62.50	6	13,183	0.05%
2020/08/28	3	62.80	0	0.00	62.90	3	13,242	0.02%
2020/08/26	3	63.40	2	63.40	63.60	1	13,311	0.01%
2020/08/25	0	0.00	1	63.70	63.80	-1	13,476	-0.01%
2020/08/24	1	63.00	2	64.00	63.30	-1	13,484	-0.01%
2020/08/21	5	64.30	3	64.40	64.40	2	13,382	0.01%
2020/08/20	7	64.34	10	64.92	64.00	-3	13,352	-0.02%
2020/08/19	4	67.10	7	66.91	66.60	-3	13,179	-0.02%
2020/08/18	6	68.40	14	68.09	67.70	-8	13,092	-0.06%
2020/08/17	7	68.93	41	69.18	69.10	-34	13,050	-0.26%
2020/08/14	24	65.72	34	66.56	66.70	-10	12,536	-0.08%
2020/08/12	0	0.00	4	62.10	62.10	-4	11,973	-0.03%
2020/08/11	5	62.30	1	62.20	62.00	4	12,059	0.03%
2020/08/10	2	63.55	0	0.00	63.60	2	12,418	0.02%
2020/08/07	2	63.55	0	0.00	63.60	2	12,421	0.02%
2020/08/06	2	63.80	0	0.00	64.00	2	12,425	0.02%
2020/08/05	5	64.24	5	63.60	63.40	0	12,453	0.00%
2020/08/04	0	0.00	9	63.67	63.80	-9	12,389	-0.07%
2020/08/03	5	62.18	1	62.00	62.10	4	12,256	0.03%
2020/07/31	3	61.83	0	0.00	61.70	3	12,209	0.02%
2020/07/30	0	0.00	1	61.00	61.30	-1	12,140	-0.01%
2020/07/29	1	60.10	0	0.00	60.10	1	12,083	0.01%
2020/07/28	0	0.00	8	61.28	60.60	-8	12,092	-0.07%
2020/07/27	3	60.93	3	60.70	60.40	0	12,154	0.00%
2020/07/24	6	61.62	0	0.00	61.20	6	12,241	0.05%
2020/07/23	3	62.00	0	0.00	62.20	3	12,237	0.02%
2020/07/22	0	0.00	6	61.87	61.90	-6	12,201	-0.05%
2020/07/21	9	61.23	2	61.15	61.20	7	12,219	0.06%
2020/07/20	12	62.56	3	61.60	61.50	9	12,115	0.07%
2020/07/17	7	64.04	0	0.00	64.00	7	11,970	0.06%
2020/07/16	1	64.00	1	64.20	64.10	0	12,076	0.00%
2020/07/15	1	63.80	7	64.57	63.90	-6	12,107	-0.05%
2020/07/14	25	64.99	0	0.00	64.70	25	12,193	0.21%
2020/07/13	1	64.60	6	64.47	64.80	-5	12,260	-0.04%
2020/07/10	8	64.10	0	0.00	63.70	8	12,339	0.06%
2020/07/09	1	64.80	36	64.83	64.80	-35	12,411	-0.28%
2020/07/08	1	65.20	1	65.20	65.10	0	12,351	0.00%
2020/07/07	11	65.34	6	65.92	65.60	5	12,272	0.04%
2020/07/06	9	66.68	2	67.15	66.50	7	12,140	0.06%
2020/07/03	1	66.10	13	65.70	66.10	-12	12,122	-0.10%
2020/07/02	1	65.00	5	65.30	65.30	-4	12,087	-0.03%
2020/07/01	2	64.50	20	64.85	64.50	-18	12,103	-0.15%
2020/06/30	26	64.62	11	64.80	64.00	15	12,039	0.12%
2020/06/29	9	69.90	0	0.00	69.80	9	11,418	0.08%
2020/06/24	13	70.46	0	0.00	70.10	13	11,148	0.12%
2020/06/23	5	70.52	1	70.00	70.00	4	11,187	0.04%
2020/06/22	2	69.60	3	70.03	70.10	-1	10,980	-0.01%
2020/06/19	2	68.90	3	69.10	68.80	-1	10,829	-0.01%
2020/06/18	4	68.90	1	68.70	68.90	3	10,687	0.03%
2020/06/17	2	68.50	0	0.00	68.60	2	10,682	0.02%
2020/06/16	4	68.90	1	68.60	68.60	3	10,759	0.03%
2020/06/15	3	68.63	1	68.60	67.80	2	10,819	0.02%
2020/06/12	4	68.65	1	66.60	69.10	3	10,733	0.03%
2020/06/11	2	69.05	3	69.20	67.80	-1	10,583	-0.01%
2020/06/09	1	66.30	0	0.00	66.00	1	10,382	0.01%
2020/06/08	0	0.00	2	66.80	66.80	-2	10,395	-0.02%
2020/06/04	2	66.55	4	66.80	66.40	-2	10,458	-0.02%
2020/06/03	0	0.00	1	65.90	66.10	-1	10,478	-0.01%
2020/06/02	1	65.00	2	65.05	65.10	-1	10,380	-0.01%
2020/06/01	26	63.99	3	64.23	64.20	23	10,357	0.22%
2020/05/29	0	0.00	2	62.70	64.50	-2	10,339	-0.02%
2020/05/28	4	61.68	12	61.76	61.50	-8	10,282	-0.08%
2020/05/27	6	62.00	3	62.27	62.00	3	10,402	0.03%
2020/05/26	8	62.05	2	62.20	62.00	6	10,471	0.06%
2020/05/22	4	60.78	15	60.67	60.70	-11	10,385	-0.11%
2020/05/21	14	61.01	0	0.00	60.60	14	10,324	0.14%
2020/05/20	3	61.17	1	61.20	61.00	2	10,203	0.02%
2020/05/19	17	62.51	24	61.80	61.10	-7	10,136	-0.07%
2020/05/18	1	62.60	0	0.00	63.00	1	9,912	0.01%
2020/05/15	17	62.63	0	0.00	62.60	17	9,872	0.17%
2020/05/14	0	0.00	17	65.85	66.00	-17	9,435	-0.18%
2020/05/13	5	66.30	0	0.00	66.50	5	9,364	0.05%
2020/05/12	6	66.23	0	0.00	66.00	6	9,318	0.06%
2020/05/11	7	66.80	1	66.80	66.90	6	9,223	0.07%
2020/05/08	0	0.00	1	66.00	66.30	-1	9,157	-0.01%
2020/05/07	0	0.00	3	65.50	65.30	-3	9,155	-0.03%
2020/05/06	2	65.05	0	0.00	65.00	2	9,143	0.02%
2020/05/05	0	0.00	1	65.50	65.30	-1	9,168	-0.01%
2020/05/04	4	64.88	0	0.00	64.90	4	9,171	0.04%
2020/04/30	0	0.00	3	66.40	66.10	-3	9,167	-0.03%
2020/04/29	1	66.00	21	66.15	65.50	-20	9,145	-0.22%
2020/04/27	3	65.63	7	65.74	65.40	-4	9,228	-0.04%
2020/04/24	0	0.00	1	64.50	64.70	-1	9,151	-0.01%
2020/04/22	2	62.60	1	63.40	63.10	1	8,999	0.01%
2020/04/21	3	63.50	0	0.00	63.20	3	8,908	0.03%
2020/04/20	2	64.65	0	0.00	64.40	2	8,809	0.02%
2020/04/17	1	65.50	11	65.49	65.10	-10	8,824	-0.11%
2020/04/16	1	63.80	0	0.00	65.00	1	8,673	0.01%
2020/04/15	2	64.55	2	64.75	64.80	0	8,597	0.00%
2020/04/14	0	0.00	11	63.55	63.70	-11	8,529	-0.13%
2020/04/13	1	61.60	1	62.60	62.00	0	8,480	0.00%
2020/04/09	1	61.90	0	0.00	61.80	1	8,497	0.01%
2020/04/08	2	62.25	1	62.70	62.50	1	8,461	0.01%
2020/04/07	7	62.80	0	0.00	61.80	7	8,374	0.08%
2020/04/06	1	61.50	1	61.50	61.60	0	8,244	0.00%
2020/04/01	10	58.50	21	58.61	58.40	-11	8,028	-0.14%
2020/03/30	2	58.30	0	0.00	59.30	2	7,705	0.03%
2020/03/27	10	60.55	26	60.48	60.10	-16	7,575	-0.21%
2020/03/26	0	0.00	2	55.20	55.10	-2	7,245	-0.03%
2020/03/25	1	54.90	18	55.16	54.90	-17	7,265	-0.23%
2020/03/24	0	0.00	20	52.18	51.90	-20	7,242	-0.28%
2020/03/23	2	49.55	0	0.00	48.20	2	7,341	0.03%
2020/03/20	10	50.45	13.9	51.20	51.80	-3.9	7,335	-0.05%
2020/03/19	42	48.86	40	48.24	48.10	2	7,245	0.03%
2020/03/18	36	50.40	1	50.80	50.30	35	7,137	0.49%
2020/03/17	22	51.52	20	51.00	50.70	2	7,143	0.03%
2020/03/16	18	54.72	6	53.72	52.60	12	7,083	0.17%
2020/03/13	52	52.96	16	54.19	55.30	36	7,017	0.51%
2020/03/12	18	56.89	10	57.50	56.80	8	6,839	0.12%
2020/03/11	8	60.15	5	60.70	59.40	3	6,756	0.04%
2020/03/10	7	60.14	7	60.56	60.30	0	6,727	0.00%
2020/03/09	8	60.08	6	61.27	61.30	2	6,612	0.03%
2020/03/06	0	0.00	1	61.50	61.30	-1	6,580	-0.02%
2020/03/04	1	62.10	1	61.60	61.60	0	6,685	0.00%
2020/03/03	15	61.44	1	61.80	61.00	14	6,584	0.21%
2020/03/02	21	60.47	2	60.80	60.30	19	6,503	0.29%
2020/02/27	1	63.70	7	63.51	62.70	-6	6,430	-0.09%
2020/02/26	1	64.10	2	64.55	64.20	-1	6,378	-0.02%
2020/02/25	0	0.00	1	64.50	64.70	-1	6,416	-0.02%
2020/02/24	7	64.56	13	64.12	64.50	-6	6,523	-0.09%
2020/02/21	3	65.40	0	0.00	65.50	3	6,652	0.05%
2020/02/20	2	66.45	0	0.00	66.30	2	6,815	0.03%
2020/02/19	1	67.00	12	66.02	66.70	-11	6,893	-0.16%
2020/02/18	1	65.30	0	0.00	66.00	1	6,983	0.01%
2020/02/13	1	65.60	0	0.00	65.40	1	8,226	0.01%
2020/02/11	10	64.80	4	65.00	65.50	6	9,655	0.06%
2020/02/06	1	65.80	0	0.00	66.60	1	9,648	0.01%
2020/02/05	1	64.40	1	64.80	64.80	0	9,685	0.00%
2020/02/04	0	0.00	1	65.00	64.80	-1	9,735	-0.01%
2020/02/03	1	63.80	54	61.30	63.90	-53	9,818	-0.54%
2020/01/31	2	64.00	1	64.00	63.60	1	9,843	0.01%
2020/01/30	3	63.13	2.9	63.77	62.80	0.1	9,970	0.00%
2020/01/20	1	68.10	0	0.00	68.00	1	9,796	0.01%
2020/01/17	0	0.00	36	67.90	67.90	-36	9,809	-0.37%
2020/01/13	0	0.00	3	69.03	69.20	-3	9,978	-0.03%
2020/01/10	0	0.00	1	66.90	67.00	-1	10,257	-0.01%
2020/01/07	25	68.37	12	68.10	68.30	13	10,325	0.13%
2020/01/06	6	67.50	12	66.80	66.80	-6	10,281	-0.06%
2020/01/03	31	69.35	2	68.30	68.20	29	10,280	0.28%
2020/01/02	1	68.50	0	0.00	68.60	1	10,267	0.01%
2019/12/30	1	68.80	0	0.00	68.80	1	10,280	0.01%
2019/12/25	2	69.00	0	0.00	69.30	2	10,395	0.02%
2019/12/19	0	0.00	1	70.30	70.20	-1	10,340	-0.01%
2019/12/18	0	0.00	4	70.83	71.10	-4	10,264	-0.04%
2019/12/09	1	69.50	0	0.00	68.40	1	9,870	0.01%
2019/12/04	2	69.10	3	68.77	69.00	-1	9,768	-0.01%
2019/12/03	1	68.50	0	0.00	69.10	1	9,735	0.01%
2019/12/02	0	0.00	1	67.00	67.50	-1	9,595	-0.01%
2019/11/29	10	68.20	4	68.08	68.00	6	9,533	0.06%
2019/11/28	0	0.00	14	69.37	69.50	-14	9,419	-0.15%
2019/11/27	1	69.60	0	0.00	69.70	1	9,548	0.01%
2019/11/26	0	0.00	1	70.10	70.20	-1	9,489	-0.01%
2019/11/25	1	69.90	32	69.91	69.90	-31	9,335	-0.33%
2019/11/22	2	71.10	0	0.00	70.80	2	9,321	0.02%
2019/11/21	0	0.00	12	70.96	71.30	-12	9,256	-0.13%
2019/11/20	0	0.00	6	70.98	71.00	-6	9,097	-0.07%
2019/11/19	32	70.39	21	70.37	70.70	11	8,977	0.12%
2019/11/18	2	70.15	6	69.90	70.00	-4	8,747	-0.05%
2019/11/15	0	0.00	5	70.60	69.80	-5	8,659	-0.06%
2019/11/14	5	69.34	3	70.20	70.00	2	8,545	0.02%
2019/11/13	10	70.30	8	69.76	70.00	2	8,312	0.02%
2019/11/12	13	67.65	27	68.32	68.60	-14	7,853	-0.18%
2019/11/11	10	67.04	11	66.82	66.70	-1	7,394	-0.01%
2019/11/08	2	65.90	34	66.07	67.30	-32	7,023	-0.46%
2019/11/04	0	0.00	1	61.10	61.10	-1	6,224	-0.02%
2019/10/31	4	59.33	28	59.32	59.30	-24	6,190	-0.39%
2019/10/30	2	60.30	10	60.55	60.40	-8	6,095	-0.13%
2019/10/29	1	60.90	14	60.86	60.70	-13	6,217	-0.21%
2019/10/28	1	59.70	0	0.00	59.80	1	6,159	0.02%
2019/10/25	0	0.00	1	59.50	59.60	-1	6,204	-0.02%
2019/10/23	0	0.00	5	59.06	59.20	-5	6,267	-0.08%
2019/10/22	2	58.70	0	0.00	58.50	2	6,216	0.03%
2019/10/21	0	0.00	3	58.17	58.30	-3	6,157	-0.05%
2019/10/18	5	58.90	29.3	58.97	58.00	-24.3	6,074	-0.40%
2019/10/17	0	0.00	29	56.91	57.30	-29	5,714	-0.51%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	3	55.10	55.10	-3	5,528	-0.05%
2019/10/14	0	0.00	4	54.95	55.00	-4	5,583	-0.07%
2019/10/08	19	55.25	1	55.30	55.10	18	5,520	0.33%
2019/10/07	1	55.40	5	55.38	55.50	-4	5,520	-0.07%
2019/10/02	0	0.00	10	54.90	54.90	-10	5,516	-0.18%
2019/10/01	3	53.80	0	0.00	54.80	3	5,504	0.05%
2019/09/27	0	0.00	1	54.40	54.00	-1	5,447	-0.02%
2019/09/20	0	0.00	10	54.50	54.60	-10	5,506	-0.18%
2019/09/18	0	0.00	14	54.42	54.70	-14	5,436	-0.26%
2019/09/17	0	0.00	9	53.90	53.90	-9	5,345	-0.17%
2019/09/16	4	53.30	0	0.00	53.50	4	5,421	0.07%
2019/09/12	0	0.00	2	53.30	53.40	-2	5,472	-0.04%
2019/09/11	1	52.80	10	53.17	53.00	-9	5,504	-0.16%
2019/09/04	0	0.00	3	52.40	52.40	-3	5,497	-0.05%
2019/09/03	0	0.00	1	52.10	51.90	-1	5,541	-0.02%
2019/09/02	1	52.70	2	52.70	52.20	-1	5,567	-0.02%
2019/08/30	1	51.40	28	52.08	52.40	-27	5,581	-0.48%
2019/08/26	1	50.30	0	0.00	50.00	1	5,427	0.02%
2019/08/20	1	51.40	0	0.00	51.10	1	5,617	0.02%
2019/08/16	2	50.00	3	50.97	51.00	-1	5,592	-0.02%
2019/08/14	1	51.60	14	51.53	50.70	-13	5,523	-0.24%
2019/08/13	2	50.05	1	50.50	50.50	1	5,505	0.02%
2019/08/12	3	50.07	31	50.04	50.60	-28	5,493	-0.51%
2019/08/08	6	48.13	0	0.00	48.00	6	5,414	0.11%
2019/08/07	5	48.05	0	0.00	48.00	5	5,477	0.09%
2019/08/06	18	47.10	0	0.00	47.70	18	5,537	0.33%
2019/08/05	51	48.92	0	0.00	48.45	51	5,533	0.92%
2019/08/02	17	49.83	0	0.00	49.70	17	5,541	0.31%
2019/08/01	8	50.53	0	0.00	50.80	8	5,735	0.14%
2019/07/31	35	51.42	2	51.10	50.90	33	6,001	0.55%
2019/07/30	5.3	56.36	0	0.00	56.00	5.3	5,782	0.09%
2019/07/26	0	0.00	2	57.50	57.50	-2	5,731	-0.03%
2019/07/25	0	0.00	8	57.10	57.40	-8	5,669	-0.14%
2019/07/17	1	55.40	0	0.00	55.40	1	5,893	0.02%
2019/07/16	3	56.10	6	56.17	56.30	-3	5,932	-0.05%
2019/07/11	0	0.00	1	55.10	55.50	-1	6,804	-0.01%
2019/07/04	3	54.77	0	0.00	54.70	3	7,710	0.04%
2019/07/01	1	54.20	0	0.00	54.50	1	7,840	0.01%
2019/06/28	1	53.90	0	0.00	53.70	1	7,830	0.01%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/24	2	54.10	0	0.00	54.20	2	8,010	0.02%
2019/06/20	0	0.00	3	53.80	54.10	-3	7,932	-0.04%
2019/06/19	0	0.00	61	53.15	53.40	-61	7,889	-0.77%
2019/06/18	0	0.00	1	52.10	52.20	-1	7,844	-0.01%
2019/06/17	1	52.30	13	52.50	52.20	-12	7,877	-0.15%
2019/06/14	0	0.00	8	51.90	52.00	-8	7,892	-0.10%
2019/06/13	1	51.50	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	35	52.14	52.20	-35	8,383	-0.42%
2019/06/06	57	50.22	21	50.51	50.00	36	8,306	0.43%
2019/06/05	1	51.10	1	51.10	51.00	0	8,423	0.00%
2019/06/04	1	50.80	0	0.00	50.70	1	8,466	0.01%
2019/06/03	1	50.80	0	0.00	51.20	1	8,513	0.01%
2019/05/31	7	50.90	51	51.57	51.50	-44	8,517	-0.52%
2019/05/30	0	0.00	28	50.54	51.10	-28	8,440	-0.33%
2019/05/29	44	49.24	0	0.00	49.40	44	8,432	0.52%
2019/05/28	13	50.00	0.1	50.50	50.00	12.9	8,395	0.15%
2019/05/24	3	50.70	7	50.40	50.50	-4	8,474	-0.05%
2019/05/23	2	50.20	0	0.00	50.10	2	8,582	0.02%
2019/05/22	5	50.52	0	0.00	50.50	5	8,627	0.06%
2019/05/21	0	0.00	1	50.10	50.40	-1	8,804	-0.01%
2019/05/20	2	50.50	0	0.00	50.50	2	8,846	0.02%
2019/05/17	3	50.00	0	0.00	49.95	3	8,864	0.03%
2019/05/16	32	50.03	1	50.10	49.95	31	8,820	0.35%
2019/05/15	10	50.92	2	50.90	50.90	8	8,787	0.09%
2019/05/14	14	50.72	0	0.00	50.80	14	8,743	0.16%
2019/05/13	3	51.23	2	51.40	51.70	1	8,680	0.01%
2019/05/10	1	51.60	1	51.60	51.70	0	8,645	0.00%
2019/05/09	60	51.67	1	52.00	52.00	59	8,585	0.69%
2019/05/08	36	54.01	7	53.87	53.50	29	8,315	0.35%
2019/05/07	2	57.50	0	0.00	57.20	2	8,026	0.02%
2019/05/06	3	57.13	0	0.00	57.00	3	8,125	0.04%
2019/05/03	12	59.03	1	59.40	59.40	11	7,979	0.14%
2019/04/29	0	0.00	1	58.50	58.30	-1	7,847	-0.01%
2019/04/26	2	59.15	10	58.80	58.80	-8	7,833	-0.10%
2019/04/25	4	58.95	0	0.00	59.20	4	7,834	0.05%
2019/04/24	0	0.00	5	60.10	59.40	-5	7,862	-0.06%
2019/04/23	18	58.09	16	58.91	59.10	2	7,782	0.03%
2019/04/22	4	59.13	0	0.00	58.90	4	7,733	0.05%
2019/04/19	8	60.53	6	60.42	60.10	2	7,713	0.03%
2019/04/18	4	61.43	3	61.07	60.90	1	7,671	0.01%
2019/04/17	20	62.92	24	63.60	61.10	-4	7,539	-0.05%
2019/04/16	20	59.85	21	58.84	60.90	-1	7,192	-0.01%
2019/04/15	10	54.90	27	55.13	55.50	-17	6,540	-0.26%
2019/04/12	1	53.80	5	53.96	53.80	-4	6,451	-0.06%
2019/04/11	2	54.30	0	0.00	53.60	2	6,445	0.03%
2019/04/10	0	0.00	1	54.20	54.20	-1	6,413	-0.02%
2019/04/09	3	54.17	17	53.91	54.30	-14	6,410	-0.22%
2019/04/08	4	53.30	0	0.00	53.30	4	6,352	0.06%
2019/04/03	5	52.60	0	0.00	52.70	5	6,299	0.08%
2019/04/02	6	53.25	0	0.00	53.00	6	6,261	0.10%
2019/04/01	10	53.10	0	0.00	53.00	10	6,228	0.16%
2019/03/28	0	0.00	2	53.00	53.00	-2	6,067	-0.03%
2019/03/27	10	52.40	0	0.00	52.50	10	6,037	0.17%
2019/03/25	2	51.25	0	0.00	51.40	2	5,977	0.03%
2019/03/20	0	0.00	1	51.90	52.10	-1	5,968	-0.02%
2019/03/18	12	51.57	1	51.60	51.90	11	5,967	0.18%
2019/03/15	44	51.90	0	0.00	52.40	44	5,896	0.75%
2019/03/13	3	55.07	0	0.00	54.90	3	5,595	0.05%
2019/03/12	5	54.82	18	55.09	54.90	-13	5,551	-0.23%
2019/03/11	2	53.90	12	54.02	53.90	-10	5,506	-0.18%
2019/02/27	7	52.49	0	0.00	52.80	7	5,499	0.13%
2019/02/26	2	53.90	0	0.00	53.00	2	5,490	0.04%
2019/02/25	4	53.50	14	53.49	53.70	-10	5,416	-0.18%
2019/02/22	4	52.60	0	0.00	52.90	4	5,346	0.07%
2019/02/20	0	0.00	6	52.77	52.50	-6	5,169	-0.12%
2019/02/19	10	51.50	7	51.76	51.50	3	5,040	0.06%
2019/02/15	1	50.60	5	50.60	50.80	-4	4,996	-0.08%
2019/02/12	0	0.00	1	51.00	51.00	-1	5,228	-0.02%
2019/02/11	0	0.00	0.5	51.00	51.00	-0.5	5,259	-0.01%
2019/01/29	1	51.00	0	0.00	51.40	1	5,462	0.02%
2019/01/28	0	0.00	1	52.00	51.50	-1	5,462	-0.02%
2019/01/25	0	0.00	26	50.15	51.00	-26	5,457	-0.48%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/23	2	48.50	0	0.00	48.60	2	5,384	0.04%
2019/01/18	2	48.75	0	0.00	48.95	2	5,526	0.04%
2019/01/16	3	48.83	3	48.60	48.90	0	5,539	0.00%
2019/01/15	0	0.00	10	48.90	48.90	-10	5,593	-0.18%
2019/01/11	5	48.15	0	0.00	48.10	5	5,548	0.09%
2019/01/09	1	47.95	0	0.00	48.00	1	5,422	0.02%
2019/01/08	12	47.17	0	0.00	47.40	12	5,403	0.22%
2019/01/07	3	49.15	0	0.00	48.50	3	5,269	0.06%
2019/01/04	19	48.59	0	0.00	48.50	19	5,286	0.36%
2019/01/03	8	49.64	2	49.50	49.60	6	5,461	0.11%
2019/01/02	8	50.30	10	52.00	50.20	-2	5,502	-0.04%
2018/12/28	0	0.00	26	51.52	51.40	-26	5,510	-0.47%
2018/12/27	0	0.00	8	50.40	50.40	-8	5,535	-0.14%
2018/12/20	8	50.00	0	0.00	49.90	8	6,148	0.13%
2018/12/19	1	50.90	0	0.00	50.90	1	6,290	0.02%
2018/12/11	2	50.10	1	50.50	50.30	1	6,679	0.01%
2018/12/10	1	49.80	0	0.00	49.80	1	6,949	0.01%
2018/12/06	44	50.51	0	0.00	50.10	44	7,050	0.62%
2018/12/05	12	52.82	0	0.00	52.90	12	6,990	0.17%
2018/12/03	0	0.00	10	53.97	54.10	-10	7,168	-0.14%
2018/11/28	1	53.20	0	0.00	53.00	1	7,195	0.01%
2018/11/27	0	0.00	17	51.08	51.30	-17	7,127	-0.24%
2018/11/26	0	0.00	3	51.00	50.80	-3	7,191	-0.04%
2018/11/23	19	49.72	0	0.00	49.70	19	7,236	0.26%
2018/11/22	1	50.20	0	0.00	50.10	1	7,204	0.01%
2018/11/19	0	0.00	3	52.30	52.50	-3	7,236	-0.04%
2018/11/16	1	50.20	0	0.00	51.00	1	7,258	0.01%
2018/11/15	1	51.00	0	0.00	50.30	1	7,281	0.01%
2018/11/13	4	48.85	3	50.40	51.20	1	7,356	0.01%
2018/11/09	0	0.00	1	52.00	52.20	-1	7,313	-0.01%
2018/11/08	0	0.00	1	51.40	51.90	-1	7,210	-0.01%
2018/11/07	5	51.20	0	0.00	51.30	5	7,148	0.07%
2018/11/06	27	52.76	4	51.90	51.90	23	7,093	0.32%
2018/11/01	0	0.00	1	56.00	56.00	-1	7,235	-0.01%
2018/10/29	0	0.00	3	57.20	55.30	-3	7,450	-0.04%
2018/10/24	3	54.60	3	55.30	54.60	0	7,636	0.00%
2018/10/23	9	54.47	0	0.00	54.00	9	7,746	0.12%
2018/10/17	3	57.10	3	58.50	56.80	0	8,128	0.00%
2018/10/16	0	0.00	6	57.10	56.80	-6	8,138	-0.07%
2018/10/12	12	53.03	12	54.17	53.90	0	8,204	0.00%
2018/10/11	20	53.97	6	54.20	53.80	14	8,194	0.17%
2018/10/09	2	60.05	0	0.00	59.60	2	8,068	0.02%
2018/10/05	1	61.00	0	0.00	61.30	1	8,095	0.01%
2018/10/02	2	60.90	0	0.00	61.00	2	7,960	0.03%
2018/10/01	2	61.60	0	0.00	61.70	2	7,920	0.03%
2018/09/28	4	60.23	0	0.00	61.10	4	7,917	0.05%
2018/09/27	18	60.70	3	60.70	60.90	15	7,811	0.19%
2018/09/26	2	62.20	0	0.00	62.10	2	7,624	0.03%
2018/09/25	1	64.90	1	65.00	64.20	0	7,483	0.00%
2018/09/21	2	62.40	0	0.00	65.10	2	7,541	0.03%
2018/09/20	1	63.90	2	63.65	63.60	-1	7,445	-0.01%
2018/09/19	0	0.00	1	65.40	65.50	-1	7,535	-0.01%
2018/09/17	0	0.00	0	65.80	65.80	0	7,730	0.00%
2018/09/14	0	0.00	11	65.49	65.60	-11	7,751	-0.14%
2018/09/12	1	59.80	0	0.00	60.10	1	7,568	0.01%
2018/09/11	3	59.70	0	0.00	59.90	3	7,571	0.04%
2018/09/10	7	58.74	0	0.00	58.80	7	7,639	0.09%
2018/09/07	4	61.55	0	0.00	61.20	4	7,704	0.05%
2018/09/06	3	62.77	0	0.00	62.50	3	7,709	0.04%
2018/09/04	1	64.80	0	0.00	64.90	1	7,697	0.01%
2018/09/03	1	65.40	1	65.90	65.20	0	7,769	0.00%
2018/08/30	12	64.55	0	0.00	64.50	12	7,987	0.15%
2018/08/29	2	65.90	0	0.00	66.00	2	8,020	0.02%
2018/08/28	1	65.30	0	0.00	65.20	1	8,081	0.01%
2018/08/24	1	63.30	0	0.00	63.70	1	8,186	0.01%
2018/08/23	1	64.10	7	63.80	64.20	-6	8,431	-0.07%
2018/08/22	1	64.40	0	0.00	64.50	1	8,521	0.01%
2018/08/21	1	64.30	0	0.00	64.30	1	8,490	0.01%
2018/08/17	2	66.25	1	65.60	65.40	1	8,433	0.01%
2018/08/16	1	65.90	1	66.70	66.50	0	8,397	0.00%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/13	1	67.80	1	68.30	67.80	0	8,510	0.00%
2018/08/10	0	0.00	9	68.47	69.00	-9	8,628	-0.10%
2018/08/07	2	66.50	1	66.80	66.60	1	8,454	0.01%
2018/08/06	4	66.03	1	66.00	66.00	3	8,446	0.04%
2018/08/03	5	66.16	3	66.47	66.70	2	8,554	0.02%
2018/08/02	0	0.00	1	66.60	66.60	-1	8,514	-0.01%
2018/08/01	1	67.40	0	0.00	67.50	1	8,558	0.01%
2018/07/31	1	68.10	5	66.90	68.10	-4	8,505	-0.05%
2018/07/30	1	66.50	1	66.50	66.50	0	8,359	0.00%
2018/07/27	1	68.30	0	0.00	69.20	1	8,238	0.01%
2018/07/26	1	68.80	0	0.00	67.90	1	8,051	0.01%
2018/07/25	0	0.00	5	68.66	68.70	-5	7,970	-0.06%
2018/07/24	4	68.80	2	69.00	69.10	2	7,906	0.03%
2018/07/23	1	69.30	4	69.30	69.30	-3	7,861	-0.04%
2018/07/20	0	0.00	11	68.59	68.40	-11	7,839	-0.14%
2018/07/19	0	0.00	1	67.90	67.30	-1	7,779	-0.01%
2018/07/18	5	67.20	0	0.00	67.20	5	7,784	0.06%
2018/07/17	3	66.13	1	66.20	66.70	2	7,697	0.03%
2018/07/13	0	0.00	1	63.90	64.00	-1	7,622	-0.01%
2018/07/12	1	62.60	0	0.00	63.10	1	7,629	0.01%
2018/07/11	2	62.60	0	0.00	62.60	2	7,681	0.03%
2018/07/04	5	63.36	0	0.00	63.40	5	7,894	0.06%
2018/07/03	2	63.30	0	0.00	63.00	2	8,002	0.02%
2018/07/02	3	62.73	0	0.00	62.70	3	8,029	0.04%
2018/06/29	1	62.60	8	62.40	62.70	-7	7,960	-0.09%
2018/06/28	14	60.93	0	0.00	60.90	14	7,855	0.18%
2018/06/26	3	62.70	0	0.00	62.10	3	7,654	0.04%
2018/06/25	1	64.40	0	0.00	63.80	1	7,524	0.01%
2018/06/22	1	65.00	0	0.00	65.00	1	7,433	0.01%
2018/06/21	0	0.00	10	66.10	66.00	-10	7,359	-0.14%
2018/06/20	10	66.30	0	0.00	67.00	10	7,443	0.13%
2018/06/19	12	65.33	0	0.00	65.30	12	7,395	0.16%
2018/06/15	1	66.30	0	0.00	66.20	1	7,276	0.01%
2018/06/14	3	66.50	0.2	66.70	66.50	2.8	7,127	0.04%
2018/06/13	0	0.00	1	67.20	66.70	-1	7,133	-0.01%
2018/06/12	0	0.00	1	67.50	67.30	-1	7,456	-0.01%
2018/06/11	2	67.35	1	68.00	67.80	1	7,380	0.01%
2018/06/08	0	0.00	1	68.10	67.90	-1	7,316	-0.01%
2018/06/06	0	0.00	1	68.70	68.50	-1	7,133	-0.01%
2018/06/05	1	66.80	6	67.00	67.30	-5	7,043	-0.07%
2018/06/04	5	65.70	0	0.00	66.60	5	6,949	0.07%
2018/06/01	2	64.90	0	0.00	64.90	2	6,869	0.03%
2018/05/31	5	63.94	0	0.00	63.30	5	6,838	0.07%
2018/05/30	1	65.00	0	0.00	65.00	1	6,577	0.02%
2018/05/25	1	65.80	0	0.00	66.10	1	6,495	0.02%
2018/05/24	3	65.00	0	0.00	65.00	3	6,445	0.05%
2018/05/23	0	0.00	1.3	65.20	65.00	-1.3	6,377	-0.02%
2018/05/21	2	65.05	0	0.00	65.00	2	6,557	0.03%
2018/05/18	8	65.66	0	0.00	65.00	8	6,557	0.12%
2018/05/17	1	67.20	1	67.50	67.20	0	6,511	0.00%
2018/05/16	7	66.69	0	0.00	66.60	7	6,523	0.11%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/14	0	0.00	1	66.90	67.50	-1	6,849	-0.01%
2018/05/11	4	67.28	0	0.00	67.00	4	6,863	0.06%
2018/05/10	1	68.50	0	0.00	68.60	1	6,723	0.01%
2018/05/09	2	68.50	0	0.00	68.90	2	6,771	0.03%
2018/05/04	1	70.00	0	0.00	69.80	1	7,080	0.01%
2018/05/02	0	0.00	1	70.30	71.00	-1	7,220	-0.01%
2018/04/27	0	0.00	3	68.67	68.70	-3	7,337	-0.04%
2018/04/26	3	68.43	0	0.00	68.30	3	7,428	0.04%
2018/04/25	2	69.00	0	0.00	68.60	2	7,458	0.03%
2018/04/24	4	69.18	0	0.00	69.10	4	7,537	0.05%
2018/04/20	0	0.00	4	70.50	70.50	-4	7,670	-0.05%
2018/04/19	0	0.00	1	70.00	69.50	-1	7,699	-0.01%
2018/04/18	6	69.13	0	0.00	69.10	6	7,853	0.08%
2018/04/17	8	69.68	0	0.00	69.00	8	7,917	0.10%
2018/04/16	1	71.00	0	0.00	70.30	1	7,869	0.01%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.30	0	0.00	71.50	1	7,967	0.01%
2018/04/10	1	71.60	0	0.00	71.80	1	8,034	0.01%
2018/04/09	0	0.00	1	72.60	72.20	-1	8,039	-0.01%
2018/04/03	5	72.08	0	0.00	72.00	5	7,974	0.06%
2018/04/02	1	72.80	0	0.00	72.80	1	7,947	0.01%
2018/03/31	1	73.30	0	0.00	73.00	1	7,978	0.01%
2018/03/29	1	72.80	1	72.80	72.60	0	8,048	0.00%
2018/03/28	2	73.60	0	0.00	73.50	2	7,982	0.03%
2018/03/26	0	0.00	1	73.60	73.50	-1	8,013	-0.01%
2018/03/23	25	73.58	0	0.00	73.50	25	8,130	0.31%
2018/03/16	19	74.13	2	74.70	76.10	17	8,395	0.20%
2018/03/15	1	75.80	0	0.00	76.00	1	8,184	0.01%
2018/03/14	1	76.60	0	0.00	76.50	1	8,309	0.01%
2018/03/13	1	77.40	0	0.00	77.30	1	8,494	0.01%
2018/03/12	1	76.90	4	77.00	77.40	-3	8,568	-0.04%
2018/03/09	1	74.80	0.1	75.20	75.00	0.9	8,656	0.01%
2018/03/05	0	0.00	2	74.00	74.00	-2	9,241	-0.02%
2018/03/02	2	73.70	0	0.00	74.20	2	9,334	0.02%
2018/03/01	2	74.25	1	74.40	75.00	1	9,440	0.01%
2018/02/23	0	0.00	1	75.70	75.60	-1	9,770	-0.01%
2018/02/22	3	73.93	0	0.00	73.70	3	9,939	0.03%
2018/02/21	24	75.00	26	75.74	76.00	-2	9,970	-0.02%
2018/02/09	4	71.48	10	73.16	73.40	-6	10,206	-0.06%
2018/02/06	5	71.50	2	72.10	71.50	3	10,314	0.03%
2018/02/05	2	77.50	0	0.00	77.00	2	10,248	0.02%
2018/02/01	1	77.90	2	77.50	77.00	-1	10,459	-0.01%
2018/01/31	0	0.00	8	78.50	79.00	-8	10,408	-0.08%
2018/01/30	6	80.03	9	80.78	79.90	-3	10,369	-0.03%
2018/01/29	0	0.00	5	78.10	78.50	-5	10,080	-0.05%
2018/01/26	1	77.90	1	78.80	78.40	0	10,063	0.00%
2018/01/25	1	77.60	1	78.90	79.00	0	10,070	0.00%
2018/01/24	5	77.30	1	77.30	77.60	4	9,969	0.04%
2018/01/23	3	78.17	9	78.18	78.00	-6	10,000	-0.06%
2018/01/22	2	77.05	1	77.40	77.40	1	9,954	0.01%
2018/01/19	0	0.00	1	77.00	77.30	-1	9,898	-0.01%
2018/01/18	10	77.37	4	77.00	76.70	6	9,823	0.06%
2018/01/17	0	0.00	6	77.20	77.10	-6	9,719	-0.06%
2018/01/16	2	75.20	2	75.20	75.50	0	9,607	0.00%
2018/01/15	1	74.50	0	0.00	75.10	1	9,577	0.01%
2018/01/12	1	75.00	2	74.65	75.10	-1	9,655	-0.01%
2018/01/11	4	72.20	6	72.40	72.50	-2	9,617	-0.02%
2018/01/09	1	72.30	3	72.10	72.20	-2	9,658	-0.02%
2018/01/03	1	72.70	0	0.00	72.60	1	9,580	0.01%