和碩 (4938)-統一-中壢券商分點個股進出

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
94.7
漲跌
▲0.2
漲幅
+0.21%
成交量
4,996張
產業
上市電腦週邊類股
1632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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/04/22	2	95.00	2	94.85	94.50	0	13,481	0.00%
2024/04/19	6	94.38	13	95.01	94.80	-7	13,453	-0.05%
2024/04/18	0	0.00	3	96.80	96.60	-3	13,250	-0.02%
2024/04/17	2	95.50	2	96.55	96.40	0	13,289	0.00%
2024/04/16	7	96.36	4	95.83	95.40	3	13,217	0.02%
2024/04/15	1	100.00	2.1	99.67	98.70	-1.1	12,982	-0.01%
2024/04/12	10	98.96	1	99.10	98.30	9	12,865	0.07%
2024/04/11	3	100.20	2	100.25	101.50	1	12,727	0.01%
2024/04/10	12	100.58	15	101.67	101.00	-3	12,741	-0.02%
2024/04/09	0	0.00	2	100.75	100.50	-2	12,653	-0.02%
2024/04/08	22	100.55	5	100.76	101.00	17	12,569	0.14%
2024/04/03	7	97.53	0	0.00	97.40	7	12,409	0.06%
2024/04/02	1.2	98.13	4	99.05	98.30	-2.8	12,352	-0.02%
2024/04/01	31	98.83	6	98.87	97.50	25	12,444	0.20%
2024/03/29	0	0.00	5.2	102.13	102.00	-5.2	12,305	-0.04%
2024/03/28	5.1	100.75	29	100.48	99.70	-23.9	11,794	-0.20%
2024/03/27	33	98.28	4	97.48	98.40	29	11,473	0.25%
2024/03/26	36.1	98.77	15	97.59	97.80	21.1	11,451	0.18%
2024/03/25	9	101.72	14.1	101.43	101.50	-5.1	11,190	-0.05%
2024/03/22	12.1	102.13	10	102.00	102.00	2.1	10,988	0.02%
2024/03/21	22	102.48	16	103.13	104.50	6	10,738	0.06%
2024/03/20	50	105.43	16	104.44	103.50	34	10,139	0.34%
2024/03/19	38	96.99	7	97.63	100.00	31	8,878	0.35%
2024/03/18	1	89.00	0	0.00	91.00	1	8,004	0.01%
2024/03/15	3	87.63	11	89.38	89.10	-8	7,842	-0.10%
2024/03/14	10	88.59	3	88.80	88.60	7	7,682	0.09%
2024/03/13	3	89.77	22	89.60	89.90	-19	7,542	-0.25%
2024/03/12	0	0.00	11	86.64	87.50	-11	7,197	-0.15%
2024/03/07	2	85.55	0	0.00	85.40	2	7,063	0.03%
2024/03/04	0	0.00	2	86.10	86.00	-2	7,086	-0.03%
2024/02/29	0	0.00	1	85.40	85.50	-1	7,042	-0.01%
2024/02/27	3	84.60	0	0.00	84.30	3	6,954	0.04%
2024/02/26	3	85.50	0	0.00	85.60	3	6,928	0.04%
2024/02/23	10	86.92	21	86.92	85.90	-11	6,926	-0.16%
2024/02/22	0	0.00	30	86.38	86.60	-30	6,984	-0.43%
2024/02/20	0	0.00	19	85.10	85.50	-19	7,099	-0.27%
2024/02/16	9	83.50	2	84.35	84.70	7	7,199	0.10%
2024/02/15	15	83.51	0	0.00	83.70	15	7,308	0.21%
2024/02/05	1	84.70	0	0.00	84.50	1	7,268	0.01%
2024/02/01	15	83.97	1	84.00	84.10	14	7,299	0.19%
2024/01/31	3	82.80	2	82.65	82.70	1	7,276	0.01%
2024/01/30	1	84.00	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	8	84.21	84.20	-8	7,241	-0.11%
2024/01/26	2	83.60	5	83.00	83.30	-3	7,212	-0.04%
2024/01/25	5	84.64	0	0.00	84.20	5	7,174	0.07%
2024/01/24	12	86.93	5	85.72	86.10	7	7,126	0.10%
2024/01/23	5	82.08	0	0.00	83.50	5	6,876	0.07%
2024/01/22	1	83.00	6	83.70	83.00	-5	6,794	-0.07%
2024/01/19	0	0.00	1	81.70	82.60	-1	6,812	-0.01%
2024/01/17	2	80.75	0	0.00	80.80	2	6,811	0.03%
2024/01/16	1	81.80	0	0.00	81.80	1	6,705	0.01%
2024/01/15	3	82.87	1	82.80	82.40	2	6,637	0.03%
2024/01/10	2	82.95	0	0.00	82.90	2	6,595	0.03%
2024/01/09	2	83.80	0	0.00	83.80	2	6,670	0.03%
2024/01/08	7	84.01	0	0.00	83.90	7	6,669	0.10%
2024/01/05	1	84.00	1	84.70	83.90	0	6,640	0.00%
2024/01/04	1	84.30	10	85.20	84.60	-9	6,633	-0.14%
2024/01/03	2	85.90	0.1	86.00	85.90	1.9	6,624	0.03%
2024/01/02	3	86.60	0	0.00	87.40	3	6,564	0.05%
2023/12/29	4	86.98	11	85.08	87.30	-7	6,566	-0.11%
2023/12/28	2	88.50	22	88.56	88.20	-20	6,480	-0.31%
2023/12/27	0.1	89.30	10	89.05	89.50	-9.9	6,434	-0.15%
2023/12/26	1	86.60	6.5	87.82	88.00	-5.5	6,217	-0.09%
2023/12/25	0	0.00	1	86.70	86.80	-1	6,146	-0.02%
2023/12/22	0	0.00	1	85.50	85.80	-1	6,086	-0.02%
2023/12/21	1	84.90	0	0.00	85.90	1	5,982	0.02%
2023/12/20	20	85.95	2	86.00	86.50	18	5,833	0.31%
2023/12/19	0	0.00	2	84.90	85.00	-2	5,606	-0.04%
2023/12/15	0	0.00	2	85.20	84.50	-2	5,391	-0.04%
2023/12/14	2	85.50	8.5	85.41	85.50	-6.5	5,312	-0.12%
2023/12/13	0	0.00	32.5	84.38	84.80	-32.5	5,223	-0.62%
2023/12/12	0	0.00	6.1	83.10	83.10	-6.1	5,215	-0.12%
2023/12/11	0	0.00	33	82.11	82.50	-33	5,183	-0.64%
2023/12/08	30	81.26	0	0.00	81.70	30	5,160	0.58%
2023/12/07	0	0.00	0.5	81.30	81.10	-0.5	5,228	-0.01%
2023/12/06	0	0.00	21	81.10	81.30	-21	5,337	-0.39%
2023/12/05	0	0.00	1	80.10	80.80	-1	5,343	-0.02%
2023/12/01	0	0.00	100	80.81	81.30	-100	5,371	-1.86%
2023/11/29	0	0.00	7	81.71	81.70	-7	5,281	-0.13%
2023/11/28	0	0.00	0.5	80.70	81.10	-0.5	5,277	-0.01%
2023/11/27	0	0.00	2	80.80	80.80	-2	5,313	-0.04%
2023/11/22	1	80.80	1	80.80	81.00	0	5,469	0.00%
2023/11/21	0	0.00	17.1	81.81	81.90	-17.1	5,630	-0.30%
2023/11/20	0	0.00	0.7	80.80	81.10	-0.7	5,878	-0.01%
2023/11/17	0	0.00	4.5	80.61	80.80	-4.5	5,985	-0.08%
2023/11/16	0	0.00	2	79.80	80.00	-2	5,989	-0.03%
2023/11/14	0	0.00	1	78.80	79.50	-1	6,138	-0.02%
2023/11/09	0	0.00	3	78.10	78.00	-3	6,305	-0.05%
2023/11/07	0	0.00	3.1	77.86	78.00	-3.1	6,421	-0.05%
2023/11/06	0	0.00	10	77.57	77.50	-10	6,614	-0.15%
2023/11/03	4	76.50	0	0.00	76.70	4	6,670	0.06%
2023/11/02	1	77.30	2	77.50	77.20	-1	6,767	-0.01%
2023/11/01	0	0.00	11	76.94	76.90	-11	6,838	-0.16%
2023/10/31	9	75.56	0	0.00	75.40	9	6,907	0.13%
2023/10/27	5	76.80	5	77.60	76.60	0	7,002	0.00%
2023/10/25	7	76.70	7	77.30	77.00	0	7,240	0.00%
2023/10/24	1	76.40	0	0.00	76.80	1	7,382	0.01%
2023/10/20	2	75.50	0	0.00	76.00	2	7,910	0.03%
2023/10/19	21	76.57	0	0.00	76.60	21	8,293	0.25%
2023/10/18	3	76.43	4	76.90	76.90	-1	8,554	-0.01%
2023/10/17	6	76.80	0	0.00	77.00	6	8,891	0.07%
2023/10/12	22	78.76	1	78.40	78.90	21	12,173	0.17%
2023/10/05	0	0.00	5	77.26	77.70	-5	12,401	-0.04%
2023/10/04	4	75.95	0	0.00	76.20	4	12,360	0.03%
2023/09/25	1	76.60	0	0.00	76.70	1	13,053	0.01%
2023/09/21	0	0.00	2	76.60	76.50	-2	13,295	-0.02%
2023/09/20	1	77.70	0	0.00	77.00	1	13,295	0.01%
2023/09/18	2	77.65	2	77.70	77.30	0	13,443	0.00%
2023/09/15	0	0.00	3	77.93	78.10	-3	13,460	-0.02%
2023/09/13	0	0.00	1	76.60	76.80	-1	13,514	-0.01%
2023/09/12	0	0.00	2	76.70	76.70	-2	14,226	-0.01%
2023/09/11	2	75.15	0	0.00	74.90	2	14,315	0.01%
2023/09/06	0	0.00	2	77.95	77.80	-2	14,359	-0.01%
2023/09/05	2	77.70	3	77.70	77.70	-1	14,400	-0.01%
2023/09/04	5	77.02	0	0.00	77.30	5	14,516	0.03%
2023/09/01	0	0.00	1	78.30	77.70	-1	14,570	-0.01%
2023/08/31	0	0.00	2	78.65	78.00	-2	14,595	-0.01%
2023/08/30	0	0.00	14	78.63	78.50	-14	14,722	-0.10%
2023/08/29	7	77.97	7	78.23	78.30	0	14,915	0.00%
2023/08/28	0	0.00	1	78.80	78.70	-1	14,904	-0.01%
2023/08/25	0	0.00	8	79.58	78.90	-8	14,987	-0.05%
2023/08/24	11	79.79	10	79.88	80.10	1	14,881	0.01%
2023/08/23	4	78.60	13	78.56	78.70	-9	14,565	-0.06%
2023/08/22	4	77.05	9	77.61	77.80	-5	14,486	-0.03%
2023/08/21	6	76.70	6	77.37	76.70	0	14,343	0.00%
2023/08/18	2	77.10	2	78.10	76.90	0	14,225	0.00%
2023/08/17	0	0.00	1	77.30	77.30	-1	14,094	-0.01%
2023/08/16	0	0.00	9	77.07	77.40	-9	13,978	-0.06%
2023/08/15	0.1	76.60	0	0.00	76.60	0.1	13,908	0.00%
2023/08/10	11.1	75.48	4	76.10	76.10	7.1	13,824	0.05%
2023/08/09	1	78.00	6	78.45	78.40	-5	13,609	-0.04%
2023/08/08	4	77.45	3	77.63	77.50	1	13,510	0.01%
2023/08/07	12	77.16	10	77.00	76.70	2	13,417	0.01%
2023/08/04	2	74.90	12	75.38	76.70	-10	13,310	-0.08%
2023/08/02	1	76.00	2	76.70	75.80	-1	13,195	-0.01%
2023/08/01	2	75.70	1	76.10	76.20	1	13,033	0.01%
2023/07/31	16	76.93	10	78.90	76.40	6	12,942	0.05%
2023/07/28	0	0.00	7.1	78.35	78.70	-7.1	12,711	-0.06%
2023/07/27	10	77.54	28	78.11	77.50	-18	12,594	-0.14%
2023/07/26	12	78.97	7	79.06	78.80	5	12,450	0.04%
2023/07/25	8.2	80.43	5.4	80.75	80.20	2.8	12,303	0.02%
2023/07/24	30.9	78.90	3	78.93	78.80	27.9	11,989	0.23%
2023/07/21	7	76.64	0.2	76.75	76.60	6.8	11,653	0.06%
2023/07/20	14	77.11	2	77.50	76.10	12	11,433	0.10%
2023/07/19	15	79.61	35	78.20	76.80	-20	11,091	-0.18%
2023/07/18	52.3	86.93	30	87.18	84.20	22.3	10,245	0.22%
2023/07/17	12	79.36	21	80.90	81.90	-9	8,199	-0.11%
2023/07/14	18	75.45	0	0.00	74.50	18	7,719	0.23%
2023/07/13	0	0.00	23	74.94	74.20	-23	7,601	-0.30%
2023/07/12	0	0.00	2	71.60	72.10	-2	7,436	-0.03%
2023/07/11	10	71.20	1	71.30	71.50	9	7,381	0.12%
2023/07/10	3	70.17	3	70.00	69.90	0	7,371	0.00%
2023/07/07	3	70.10	3	70.40	70.50	0	7,383	0.00%
2023/07/06	3	70.73	0	0.00	70.70	3	7,363	0.04%
2023/07/05	2	71.75	1	72.00	71.50	1	7,229	0.01%
2023/07/04	4	72.40	0	0.00	72.20	4	7,130	0.06%
2023/07/03	0	0.00	1	76.00	76.00	-1	6,909	-0.01%
2023/06/30	2	74.80	3	75.00	74.80	-1	6,771	-0.01%
2023/06/29	1	75.70	1	75.60	75.10	0	6,656	0.00%
2023/06/28	2	75.30	4	75.00	74.80	-2	6,578	-0.03%
2023/06/27	0	0.00	2	74.95	74.70	-2	6,554	-0.03%
2023/06/26	2	75.60	0	0.00	75.30	2	6,478	0.03%
2023/06/21	2	76.70	2	77.30	77.00	0	6,359	0.00%
2023/06/20	2	76.40	4	76.53	76.40	-2	6,345	-0.03%
2023/06/19	2	77.15	4	77.40	77.10	-2	6,266	-0.03%
2023/06/16	5	80.36	5	80.18	79.30	0	6,128	0.00%
2023/06/15	0.3	79.30	2.1	79.01	79.40	-1.8	5,369	-0.03%
2023/06/14	1	77.70	0	0.00	78.00	1	5,251	0.02%
2023/06/13	0	0.00	11	77.56	78.00	-11	5,214	-0.21%
2023/06/08	1	77.70	0.6	77.40	77.40	0.4	5,167	0.01%
2023/06/07	0	0.00	3.1	77.77	78.20	-3.1	5,067	-0.06%
2023/06/06	0	0.00	1	77.90	77.50	-1	4,999	-0.02%
2023/06/05	103	78.18	1.2	78.10	78.00	101.8	4,932	2.06%	大買/鉅額交易
2023/06/02	4	75.80	5.1	76.49	77.10	-1.1	4,767	-0.02%
2023/06/01	1	74.80	10	74.80	75.70	-9	4,541	-0.20%
2023/05/31	2	75.70	5	75.44	75.30	-3	4,480	-0.07%
2023/05/30	4	74.78	1	75.10	75.00	3	4,343	0.07%
2023/05/29	0	0.00	1	74.70	74.70	-1	4,292	-0.02%
2023/05/26	0	0.00	5	74.32	74.50	-5	4,279	-0.12%
2023/05/25	0	0.00	2	73.20	73.60	-2	4,183	-0.05%
2023/05/22	0	0.00	3	73.20	73.40	-3	4,114	-0.07%
2023/05/18	0	0.00	10.1	72.34	72.40	-10.1	3,997	-0.25%
2023/05/17	0.2	71.90	0	0.00	72.30	0.2	3,986	0.01%
2023/05/11	0	0.00	1	70.90	70.70	-1	3,826	-0.03%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/28	0	0.00	2	69.70	70.00	-2	4,147	-0.05%
2023/04/26	3	69.00	0	0.00	69.70	3	4,071	0.07%
2023/04/25	1	69.00	0	0.00	69.00	1	3,961	0.03%
2023/04/12	0	0.00	1	70.40	70.60	-1	3,635	-0.03%
2023/04/10	2	69.70	0	0.00	69.90	2	3,573	0.06%
2023/04/06	0	0.00	5	70.22	70.50	-5	3,537	-0.14%
2023/03/31	0	0.00	3	70.00	69.70	-3	3,480	-0.09%
2023/03/24	0	0.00	4	69.75	69.90	-4	4,654	-0.09%
2023/03/23	0	0.00	2	69.50	69.80	-2	4,667	-0.04%
2023/03/22	0	0.00	4	69.25	69.40	-4	4,691	-0.09%
2023/03/20	0	0.00	2	68.15	68.40	-2	4,785	-0.04%
2023/03/16	2	67.00	0	0.00	67.40	2	4,805	0.04%
2023/03/15	4	66.93	0	0.00	66.60	4	4,826	0.08%
2023/03/14	0	0.00	3	69.10	69.00	-3	4,722	-0.06%
2023/03/10	0	0.00	3	69.07	69.00	-3	4,742	-0.06%
2023/03/09	0	0.00	1	69.80	69.80	-1	4,780	-0.02%
2023/03/06	0	0.00	1	69.00	69.00	-1	4,816	-0.02%
2023/03/02	0	0.00	1	68.40	68.40	-1	4,844	-0.02%
2023/02/24	0	0.00	1	68.30	68.00	-1	4,830	-0.02%
2023/02/23	3	68.40	0	0.00	68.50	3	4,810	0.06%
2023/02/22	0	0.00	1	68.00	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/17	0	0.00	1	67.50	67.50	-1	4,942	-0.02%
2023/02/16	0	0.00	2	67.00	67.00	-2	5,009	-0.04%
2023/02/15	2	66.65	61	67.10	67.20	-59	5,110	-1.15%
2023/02/14	1	66.90	1	67.30	66.70	0	5,099	0.00%
2023/02/13	56	66.70	56	67.10	67.10	0	5,107	0.00%
2023/02/10	0	0.00	10	66.50	66.60	-10	5,092	-0.20%
2023/02/09	0	0.00	1	66.30	66.50	-1	5,098	-0.02%
2023/02/06	0	0.00	2	65.95	66.10	-2	5,186	-0.04%
2023/01/31	1.2	65.67	0	0.00	64.50	1.2	5,257	0.02%
2023/01/30	0	0.00	1	65.20	65.60	-1	5,172	-0.02%
2023/01/16	0	0.00	10	64.50	64.50	-10	5,159	-0.19%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2022/12/26	0	0.00	0.1	64.10	63.80	-0.1	5,856	0.00%
2022/12/23	0	0.00	2	64.10	64.20	-2	5,962	-0.03%
2022/12/22	0	0.00	8	64.20	64.00	-8	6,001	-0.13%
2022/12/21	0	0.00	6	63.50	63.70	-6	5,819	-0.10%
2022/12/19	0	0.00	1.1	63.78	63.80	-1.1	5,419	-0.02%
2022/12/02	0	0.00	2	61.70	61.90	-2	5,361	-0.04%
2022/12/01	3	61.73	12	61.30	61.70	-9	5,372	-0.17%
2022/11/30	0	0.00	2	61.60	62.00	-2	5,351	-0.04%
2022/11/29	0	0.00	2	61.00	61.50	-2	5,417	-0.04%
2022/11/28	1	60.30	2	60.60	60.70	-1	5,446	-0.02%
2022/11/25	0.5	60.00	0	0.00	60.20	0.5	5,454	0.01%
2022/11/24	0	0.00	2	60.20	60.20	-2	5,506	-0.04%
2022/11/22	1	58.90	0	0.00	59.30	1	5,533	0.02%
2022/11/21	1	59.30	0	0.00	59.40	1	5,504	0.02%
2022/11/18	0	0.00	2	60.00	60.30	-2	5,487	-0.04%
2022/11/17	1	59.50	0	0.00	60.30	1	5,470	0.02%
2022/11/16	1	59.90	1	60.10	60.40	0	5,481	0.00%
2022/11/14	1	59.80	0	0.00	60.40	1	5,454	0.02%
2022/11/11	1	59.10	0	0.00	60.00	1	5,398	0.02%
2022/11/04	0	0.00	4	56.40	56.90	-4	5,440	-0.07%
2022/11/03	4	56.50	0	0.00	56.40	4	5,432	0.07%
2022/11/01	0	0.00	1	58.70	58.40	-1	5,431	-0.02%
2022/10/31	0	0.00	0.6	57.81	59.00	-0.6	5,488	-0.01%
2022/10/27	0	56.40	0	0.00	56.70	0	5,454	0.00%
2022/10/25	1	56.20	0	0.00	56.20	1	5,495	0.02%
2022/10/24	1	56.70	0	0.00	56.90	1	5,554	0.02%
2022/10/21	0	0.00	1	56.90	56.00	-1	5,546	-0.02%
2022/10/20	1	55.20	6	55.42	55.90	-5	5,525	-0.09%
2022/10/19	57	56.69	57	56.99	56.70	0	5,397	0.00%
2022/10/18	58.1	57.18	3	56.50	56.60	55.1	5,355	1.03%
2022/10/17	0	0.00	56	57.60	57.60	-56	5,312	-1.05%
2022/10/14	2	57.90	0	0.00	57.30	2	5,331	0.04%
2022/10/13	1	57.00	0	0.00	57.20	1	5,384	0.02%
2022/10/12	0	57.60	1	57.60	57.30	-1	5,438	-0.02%
2022/10/11	1.1	57.34	0.1	59.40	57.30	1	5,491	0.02%
2022/10/07	1	58.40	0	0.00	58.20	1	5,426	0.02%
2022/10/06	1	58.60	1	59.00	59.00	0	5,460	0.00%
2022/10/05	0.1	59.40	0	0.00	59.30	0.1	5,456	0.00%
2022/10/04	1	59.10	1	59.10	59.10	0	5,430	0.00%
2022/10/03	1	57.70	0	0.00	57.50	1	5,383	0.02%
2022/09/30	1	58.99	1	59.30	58.50	0	5,397	0.00%
2022/09/29	2	59.25	3	59.43	59.20	-1	5,353	-0.02%
2022/09/28	58	59.69	56	60.04	59.20	2	5,353	0.04%
2022/09/27	1	59.70	0	0.00	59.50	1	5,346	0.02%
2022/09/26	0	59.80	0	0.00	59.30	0	5,384	0.00%
2022/09/23	51.1	60.42	0	0.00	60.40	51.1	5,451	0.94%
2022/09/22	16	61.47	0	0.00	61.50	16	5,844	0.27%
2022/09/21	1	62.70	7	63.77	63.10	-6	5,881	-0.10%
2022/09/20	8	63.70	9	63.99	63.70	-1	5,815	-0.02%
2022/09/19	1	63.50	1	63.80	63.10	0	5,783	0.00%
2022/09/16	7	62.83	6.8	63.56	63.50	0.2	5,743	0.00%
2022/09/15	5	63.68	2	64.00	63.70	3	5,614	0.05%
2022/09/14	14	63.80	5	64.20	63.40	9	5,603	0.16%
2022/09/13	0	0.00	10	64.81	65.50	-10	5,593	-0.18%
2022/09/12	7	63.91	1	64.10	63.90	6	5,592	0.11%
2022/09/08	1	63.30	0	64.00	63.70	1	5,677	0.02%
2022/09/05	0	0.00	14.3	64.01	64.50	-14.3	5,657	-0.25%
2022/09/02	2	62.30	0	0.00	62.10	2	5,585	0.04%
2022/09/01	11.3	62.80	0	0.00	63.10	11.3	5,556	0.20%
2022/08/31	1	63.40	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	64.10	1	64.30	64.10	-1	5,518	-0.02%
2022/08/26	0	64.10	7	64.30	64.20	-7	5,538	-0.13%
2022/08/25	0	64.40	0	63.80	63.80	0	5,583	0.00%
2022/08/24	8	64.14	9	64.51	63.60	-1	5,601	-0.02%
2022/08/23	5	63.80	9	64.23	64.20	-4	5,806	-0.07%
2022/08/22	0.3	63.60	2	64.00	64.20	-1.7	5,821	-0.03%
2022/08/19	0	63.10	1	63.00	63.00	-1	5,807	-0.02%
2022/08/18	0	63.00	0	0.00	63.00	0	5,827	0.00%
2022/08/17	6	62.60	1.4	62.90	62.80	4.6	5,857	0.08%
2022/08/16	0	62.78	0	0.00	62.20	0	5,858	0.00%
2022/08/15	7	63.14	0	0.00	63.00	7	5,812	0.12%
2022/08/12	2	64.15	2	65.40	64.50	0	5,768	0.00%
2022/08/11	3	63.80	0	0.00	63.70	3	5,763	0.05%
2022/08/10	0	62.80	2	63.05	63.00	-2	5,813	-0.03%
2022/08/09	0.1	62.30	3.1	62.32	62.70	-3	5,867	-0.05%
2022/08/08	0	62.00	0	0.00	62.10	0	5,938	0.00%
2022/08/05	2.1	62.06	1	61.90	62.00	1.1	6,189	0.02%
2022/08/03	1	63.00	32	63.00	63.10	-31	6,229	-0.50%
2022/08/02	0	0.00	2	62.95	63.00	-2	6,251	-0.03%
2022/08/01	1	62.60	0	0.00	62.30	1	6,214	0.02%
2022/07/28	0	0.00	1	62.10	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	1	61.20	61.60	-1	6,113	-0.02%
2022/07/21	2	59.90	0	0.00	60.50	2	6,216	0.03%
2022/07/20	0	0.00	1	59.30	59.40	-1	6,235	-0.02%
2022/07/19	1	58.30	2	58.45	58.80	-1	6,289	-0.02%
2022/07/14	0	0.00	1	59.20	59.20	-1	6,450	-0.02%
2022/07/13	0	0.00	1	57.80	57.70	-1	6,420	-0.02%
2022/07/07	1	56.30	0	0.00	56.70	1	6,437	0.02%
2022/07/06	0	56.00	3	55.90	55.10	-3	6,481	-0.05%
2022/07/04	1	57.10	0	0.00	55.70	1	6,456	0.02%
2022/07/01	1	58.00	0	0.00	57.10	1	6,479	0.02%
2022/06/30	38	58.77	5	59.20	57.00	33	6,414	0.51%
2022/06/29	10	67.12	0	0.00	66.80	10	6,015	0.17%
2022/06/23	5.5	67.55	0	0.00	67.50	5.5	5,895	0.09%
2022/06/22	1	68.70	1	69.10	68.20	0	5,915	0.00%
2022/06/17	11	68.67	0	0.00	69.90	11	6,074	0.18%
2022/06/16	0	0.00	1	68.80	68.80	-1	6,000	-0.02%
2022/06/14	0.5	68.80	0	0.00	68.60	0.5	6,481	0.01%
2022/06/10	0	0.00	1	69.00	68.70	-1	6,724	-0.01%
2022/06/09	0	0.00	3	69.50	69.40	-3	6,904	-0.04%
2022/06/07	0	0.00	5	69.50	69.20	-5	7,129	-0.07%
2022/05/31	0	0.00	3	68.97	69.60	-3	7,348	-0.04%
2022/05/30	0	0.00	3	67.80	68.30	-3	7,147	-0.04%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/23	1	65.60	1	65.10	65.30	0	7,278	0.00%
2022/05/19	0	65.00	0	0.00	64.70	0	7,274	0.00%
2022/05/18	2	64.90	11	65.43	65.20	-9	7,214	-0.12%
2022/05/17	2	64.80	31	64.93	64.50	-29	7,177	-0.40%
2022/05/16	0	0.00	16	64.96	64.20	-16	7,123	-0.22%
2022/05/13	11	64.43	7	64.99	64.60	4	7,048	0.06%
2022/05/11	0	0.00	5	69.00	68.50	-5	6,716	-0.07%
2022/05/10	0	0.00	30	69.62	69.70	-30	6,755	-0.44%
2022/05/09	1	69.80	0	0.00	69.40	1	6,795	0.01%
2022/05/06	1	70.10	0	0.00	70.60	1	6,771	0.01%
2022/05/04	2	70.70	0	0.00	70.50	2	6,845	0.03%
2022/04/29	0	0.00	1	69.90	70.30	-1	6,988	-0.01%
2022/04/28	6	69.10	0	0.00	69.40	6	7,031	0.09%
2022/04/27	2	69.95	0	0.00	69.90	2	6,982	0.03%
2022/04/26	0	0.00	4	71.43	71.30	-4	7,134	-0.06%
2022/04/25	6	70.03	5	70.10	70.50	1	7,315	0.01%
2022/04/21	0	0.00	2	71.90	71.90	-2	7,147	-0.03%
2022/04/20	3	71.10	1	70.50	70.70	2	7,091	0.03%
2022/04/18	1	70.30	0	0.00	70.50	1	7,016	0.01%
2022/04/15	0.2	70.60	2	70.30	70.30	-1.8	7,000	-0.03%
2022/04/14	0	0.00	2	71.10	71.50	-2	6,987	-0.03%
2022/04/07	0	0.00	3	71.30	71.10	-3	7,028	-0.04%
2022/04/01	3	72.00	1	72.00	72.50	2	6,933	0.03%
2022/03/31	1	72.20	1	72.10	72.40	0	6,919	0.00%
2022/03/28	4	72.80	2	72.70	72.80	2	6,831	0.03%
2022/03/23	0	0.00	1	72.80	73.00	-1	6,702	-0.01%
2022/03/22	0	0.00	2	72.70	72.80	-2	6,628	-0.03%
2022/03/21	0	0.00	4	72.03	71.90	-4	6,518	-0.06%
2022/03/17	4	72.65	20	72.38	72.90	-16	6,112	-0.26%
2022/03/16	1	72.00	11	71.86	72.10	-10	5,956	-0.17%
2022/03/14	2	71.50	0	0.00	71.60	2	5,755	0.03%
2022/03/11	15	70.62	7	70.67	70.40	8	5,584	0.14%
2022/03/10	5	69.40	7	69.43	69.60	-2	5,413	-0.04%
2022/03/09	5	68.60	1	68.90	68.90	4	5,413	0.07%
2022/03/08	0	0.00	2	68.55	68.60	-2	5,452	-0.04%
2022/03/07	7	68.09	0	0.00	67.60	7	5,354	0.13%
2022/03/04	0	0.00	0.7	69.72	69.70	-0.7	5,362	-0.01%
2022/03/01	0	0.00	6.3	70.11	70.30	-6.3	5,422	-0.12%
2022/02/25	0.3	68.98	0	0.00	69.10	0.3	5,328	0.00%
2022/02/23	5	69.40	2	69.70	69.80	3	5,235	0.06%
2022/02/22	0	0.00	3	69.27	69.60	-3	5,238	-0.06%
2022/02/17	1	69.90	0	0.00	70.30	1	5,349	0.02%
2022/02/16	0	0.00	5	69.80	69.80	-5	5,368	-0.09%
2022/02/15	7	69.40	0	0.00	69.10	7	5,457	0.13%
2022/02/14	5	69.50	1	69.40	69.60	4	5,494	0.07%
2022/02/10	5	70.80	9	70.64	70.80	-4	5,540	-0.07%
2022/02/09	0	0.00	6	70.25	70.80	-6	5,515	-0.11%
2022/02/08	0	0.00	5	69.70	69.70	-5	5,456	-0.09%
2022/02/07	3	69.10	0	0.00	69.60	3	5,471	0.05%
2022/01/26	0	0.00	9	69.20	69.30	-9	5,489	-0.16%
2022/01/25	0	70.20	0	0.00	69.90	0	5,829	0.00%
2022/01/24	3	70.59	2	70.65	70.80	1	5,792	0.02%
2022/01/21	0	0.00	13	70.05	70.40	-13	5,745	-0.23%
2022/01/20	0	0.00	4	70.90	70.90	-4	5,651	-0.07%
2022/01/19	3	70.63	9	70.93	71.00	-6	5,613	-0.11%
2022/01/18	0	0.00	89.4	70.03	70.40	-89.4	5,451	-1.64%
2022/01/17	6	68.88	0	0.00	69.00	6	5,157	0.12%
2022/01/14	1	68.90	11	69.39	69.00	-10	5,171	-0.19%
2022/01/13	14	68.98	0	0.00	69.30	14	5,198	0.27%
2022/01/12	7	69.04	0	0.00	69.30	7	5,218	0.13%
2022/01/11	0	0.00	1	69.00	69.10	-1	5,242	-0.02%
2022/01/10	5	68.60	0	0.00	68.80	5	5,236	0.10%
2022/01/07	1	68.70	0	0.00	69.10	1	5,255	0.02%
2022/01/06	3	69.00	2	69.20	69.30	1	5,247	0.02%
2022/01/05	0	0.00	5	68.90	68.90	-5	5,207	-0.10%
2022/01/04	9	68.22	0	0.00	68.30	9	5,251	0.17%
2022/01/03	0	0.00	2	69.35	68.90	-2	5,199	-0.04%
2021/12/30	2	69.00	0	0.00	69.10	2	5,216	0.04%
2021/12/29	0	0.00	0.3	69.20	69.30	-0.3	5,230	-0.01%
2021/12/28	0	0.00	1	69.00	69.40	-1	5,246	-0.02%
2021/12/23	0	0.00	1	68.70	68.70	-1	5,275	-0.02%
2021/12/22	0	0.00	8	68.53	68.50	-8	5,294	-0.15%
2021/12/21	0	0.00	6	68.60	68.70	-6	5,306	-0.11%
2021/12/20	0	0.00	5	68.30	68.50	-5	5,312	-0.09%
2021/12/17	0	0.00	4.2	68.03	68.20	-4.2	5,402	-0.08%
2021/12/16	0	0.00	1	67.90	67.90	-1	5,404	-0.02%
2021/12/15	1	67.20	1	67.70	67.70	0	5,462	0.00%
2021/12/14	1.1	67.11	0.1	67.40	67.50	1	5,527	0.02%
2021/12/13	12	67.66	2	67.60	67.40	10	5,502	0.18%
2021/12/10	2	68.30	1	68.10	67.90	1	5,489	0.02%
2021/12/09	0	0.00	7	67.86	68.00	-7	5,482	-0.13%
2021/12/08	0	0.00	1	67.00	67.10	-1	5,438	-0.02%
2021/12/07	0	0.00	1	66.90	66.80	-1	5,387	-0.02%
2021/12/03	6	66.32	2	66.70	66.40	4	5,382	0.07%
2021/12/02	5	66.42	0	0.00	66.40	5	5,331	0.09%
2021/11/30	11	66.92	0	0.00	66.60	11	5,250	0.21%
2021/11/29	1.1	66.81	0	0.00	67.00	1.1	5,112	0.02%
2021/11/26	6	67.43	0	0.00	67.30	6	5,111	0.12%
2021/11/25	1	67.60	0	0.00	67.80	1	5,201	0.02%
2021/11/24	0	0.00	1	68.10	68.10	-1	5,184	-0.02%
2021/11/23	1	68.30	0	0.00	68.30	1	5,190	0.02%
2021/11/17	4	68.10	0	0.00	68.00	4	5,224	0.08%
2021/11/16	2	68.15	2	68.25	68.40	0	5,203	0.00%
2021/11/15	4	67.95	51	67.90	68.00	-47	5,251	-0.89%
2021/11/12	3	67.10	2.5	67.19	67.70	0.5	5,276	0.01%
2021/11/11	1	67.70	3	67.70	67.90	-2	5,244	-0.04%
2021/11/10	3	68.40	0	0.00	68.40	3	5,304	0.06%
2021/11/09	5.1	68.79	0	0.00	69.00	5.1	5,375	0.09%
2021/11/05	2.5	68.57	0	0.00	69.00	2.5	5,496	0.04%
2021/11/04	1	69.10	3.1	69.17	69.30	-2.1	5,483	-0.04%
2021/11/03	1	69.90	1	69.70	69.50	0	5,504	0.00%
2021/11/02	13	69.43	34	70.10	69.30	-21	5,477	-0.38%
2021/11/01	1	67.50	0	0.00	68.10	1	5,329	0.02%
2021/10/28	0	0.00	3	67.80	67.90	-3	5,340	-0.06%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	3	67.73	67.90	-3	5,448	-0.06%
2021/10/25	3	67.10	0	0.00	67.10	3	5,456	0.06%
2021/10/21	1	67.40	2	67.90	67.40	-1	5,629	-0.02%
2021/10/20	2	68.10	0	0.00	67.80	2	5,599	0.04%
2021/10/19	1	67.90	1	68.10	67.90	0	5,613	0.00%
2021/10/18	0	0.00	4	67.93	67.80	-4	5,644	-0.07%
2021/10/15	0	0.00	3	67.57	67.70	-3	5,681	-0.05%
2021/10/13	0	0.00	2	67.90	67.80	-2	5,744	-0.03%
2021/10/12	2	67.00	4	67.58	67.70	-2	5,787	-0.03%
2021/10/08	0	0.00	2	67.20	66.80	-2	5,786	-0.03%
2021/10/07	1	67.10	4	67.05	66.80	-3	5,886	-0.05%
2021/10/06	1	66.00	0	0.00	66.50	1	6,001	0.02%
2021/09/30	0	0.00	1	66.50	67.00	-1	6,337	-0.02%
2021/09/29	1	65.60	6	65.70	65.80	-5	6,376	-0.08%
2021/09/28	6	66.58	0	0.00	66.50	6	6,517	0.09%
2021/09/27	3	67.10	6	67.12	67.20	-3	6,647	-0.05%
2021/09/24	1	67.60	6	67.22	67.10	-5	6,925	-0.07%
2021/09/23	0	65.90	0.1	66.40	66.10	0	7,370	0.00%
2021/09/22	3	65.30	6	65.30	65.60	-3	7,624	-0.04%
2021/09/17	0	0.00	5	65.20	64.70	-5	7,717	-0.06%
2021/09/16	0.1	65.20	0	64.90	64.90	0	7,809	0.00%
2021/09/15	0.2	64.90	0	0.00	64.60	0.2	7,936	0.00%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/13	0	0.00	0.3	65.20	65.20	-0.3	8,176	0.00%
2021/09/10	5.1	64.69	0	0.00	65.00	5.1	8,303	0.06%
2021/09/08	1	64.60	0	0.00	64.40	1	8,506	0.01%
2021/09/07	0.1	65.15	0	0.00	65.10	0.1	8,576	0.00%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/03	2	65.10	0	0.00	65.30	2	8,711	0.02%
2021/08/27	1	64.60	11.2	64.58	64.70	-10.2	8,706	-0.12%
2021/08/26	2.3	64.61	3	64.60	64.60	-0.8	8,732	-0.01%
2021/08/25	3	64.20	1	64.20	64.30	2	8,778	0.02%
2021/08/24	7	64.87	0	0.00	64.90	7	8,764	0.08%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	9	64.28	0	0.00	64.20	9	8,974	0.10%
2021/08/19	6	64.08	0	0.00	64.50	6	9,122	0.07%
2021/08/18	4	63.95	0	0.00	64.10	4	9,144	0.04%
2021/08/17	11	64.01	1	64.60	64.50	10	9,221	0.11%
2021/08/16	10	64.79	1.5	64.87	64.50	8.5	9,212	0.09%
2021/08/13	18	66.06	1	66.10	65.70	17	9,230	0.18%
2021/08/12	2	67.20	0	0.00	66.60	2	9,300	0.02%
2021/08/11	6	67.65	0	0.00	67.80	6	9,333	0.06%
2021/08/10	1	67.50	3	67.50	68.00	-2	9,357	-0.02%
2021/08/09	1	67.50	1	67.60	67.50	0	9,527	0.00%
2021/08/06	5	68.16	4	68.63	68.30	1	9,564	0.01%
2021/08/05	10	68.56	17.3	68.37	68.80	-7.3	9,788	-0.07%
2021/08/04	15	66.89	7	66.90	67.20	8	10,213	0.08%
2021/08/03	1	66.90	13	66.80	67.10	-12	10,434	-0.12%
2021/08/02	2	66.90	2	67.00	67.10	0	10,492	0.00%
2021/07/30	3	66.93	0	0.00	67.30	3	10,571	0.03%
2021/07/29	3	67.57	6	67.37	67.60	-3	10,767	-0.03%
2021/07/28	2	67.10	10	67.65	67.80	-8	10,891	-0.07%
2021/07/27	24	67.60	18	68.01	68.00	6	11,112	0.05%
2021/07/26	3	66.60	1	66.90	66.90	2	11,257	0.02%
2021/07/23	7	66.84	0	0.00	66.80	7	11,392	0.06%
2021/07/22	32	67.12	6	67.37	67.10	26	11,465	0.23%
2021/07/21	5.3	67.09	4	67.08	67.20	1.3	11,550	0.01%
2021/07/20	5.1	67.21	3	67.33	67.20	2.1	11,656	0.02%
2021/07/19	1	67.50	5	67.70	67.90	-4	11,774	-0.03%
2021/07/16	15	67.60	2	67.80	68.00	13	12,296	0.11%
2021/07/15	5.2	67.82	6	67.90	67.90	-0.8	12,418	-0.01%
2021/07/14	9	67.60	0	0.00	67.80	9	12,453	0.07%
2021/07/13	0	0.00	1	67.80	68.00	-1	12,488	-0.01%
2021/07/12	10	67.00	6	66.95	66.90	4	12,472	0.03%
2021/07/09	14.1	67.67	0	0.00	67.60	14.1	12,388	0.11%
2021/07/08	7.3	68.16	2	68.00	68.10	5.3	12,472	0.04%
2021/07/07	0	0.00	1	68.30	68.30	-1	12,569	-0.01%
2021/07/05	8.2	68.28	1	68.20	68.70	7.2	12,813	0.06%
2021/07/02	2	67.95	0	0.00	68.00	2	12,858	0.02%
2021/07/01	44.3	68.54	3	68.23	68.30	41.3	12,921	0.32%
2021/06/30	34	68.89	3	68.80	68.80	31	12,878	0.24%
2021/06/29	12	73.85	21	73.77	73.70	-9	12,478	-0.07%
2021/06/28	7	74.11	1	74.10	74.00	6	12,325	0.05%
2021/06/25	4	74.60	4	74.60	74.50	0	12,356	0.00%
2021/06/24	5.1	74.82	8	74.79	74.50	-2.9	12,490	-0.02%
2021/06/23	8	74.38	3.4	74.52	74.60	4.6	13,119	0.04%
2021/06/22	7	74.47	6	74.67	74.30	1	13,325	0.01%
2021/06/21	10	74.00	1	74.00	74.40	9	13,359	0.07%
2021/06/18	0	0.00	5	74.48	74.70	-5	13,457	-0.04%
2021/06/17	1	73.60	4	74.00	74.00	-3	13,494	-0.02%
2021/06/16	2	73.70	2	73.70	73.80	0	13,793	0.00%
2021/06/15	1	72.60	1	72.90	73.00	0	14,090	0.00%
2021/06/11	5	72.52	4	72.50	72.30	1	14,259	0.01%
2021/06/10	5	72.90	1	73.00	73.00	4	14,363	0.03%
2021/06/09	4	72.70	0	0.00	72.70	4	14,498	0.03%
2021/06/08	0	0.00	1	73.50	73.50	-1	14,816	-0.01%
2021/06/07	3	73.07	1	73.30	72.90	2	15,404	0.01%
2021/06/04	3	73.33	2	73.50	73.40	1	15,470	0.01%
2021/06/03	9	73.66	6	73.70	73.50	3	15,584	0.02%
2021/06/02	1	73.50	1	74.20	73.60	0	15,739	0.00%
2021/06/01	4	73.55	0	0.00	73.80	4	15,892	0.03%
2021/05/31	4	73.00	4	73.25	73.50	0	15,999	0.00%
2021/05/28	1	73.30	8	73.26	73.20	-7	16,099	-0.04%
2021/05/27	1	72.60	0	0.00	73.20	1	16,226	0.01%
2021/05/26	0	0.00	1	72.90	73.30	-1	16,505	-0.01%
2021/05/25	10	72.67	5	72.68	72.90	5	16,687	0.03%
2021/05/24	0	0.00	1	72.50	72.70	-1	16,815	-0.01%
2021/05/21	1	72.40	5	72.30	72.50	-4	16,964	-0.02%
2021/05/20	0	0.00	5	72.12	72.10	-5	17,089	-0.03%
2021/05/19	1	71.00	5	70.68	71.50	-4	17,153	-0.02%
2021/05/18	3	69.73	6	69.80	70.20	-3	17,358	-0.02%
2021/05/17	10	68.08	0	0.00	68.40	10	17,964	0.06%
2021/05/14	1	70.50	4	70.23	70.60	-3	17,941	-0.02%
2021/05/13	1	70.50	2	70.40	70.10	-1	18,054	-0.01%
2021/05/12	3	70.43	21	71.28	71.10	-18	17,959	-0.10%
2021/05/11	1	69.30	14	69.71	69.30	-13	17,558	-0.07%
2021/05/10	6	70.80	1	70.70	70.60	5	17,580	0.03%
2021/05/07	2	70.80	0	0.00	71.10	2	18,197	0.01%
2021/05/06	19	70.60	0	0.00	69.70	19	19,274	0.10%
2021/05/05	6	71.08	0	0.00	70.80	6	19,804	0.03%
2021/05/04	6	71.17	13	71.31	71.50	-7	20,037	-0.03%
2021/05/03	1	72.20	0	0.00	72.20	1	20,055	0.00%
2021/04/29	8	73.94	4	74.15	73.60	4	20,347	0.02%
2021/04/28	19	73.66	0	73.60	73.60	19	20,672	0.09%
2021/04/27	2	73.15	11	73.30	73.30	-9	21,355	-0.04%
2021/04/26	1	73.60	5	73.76	73.60	-4	21,679	-0.02%
2021/04/23	4	74.20	7	74.06	73.90	-3	22,419	-0.01%
2021/04/22	13	74.53	16	74.83	74.10	-3	24,604	-0.01%
2021/04/21	5	73.90	13	73.91	74.30	-8	25,484	-0.03%
2021/04/20	1	73.60	7	73.71	74.00	-6	26,144	-0.02%
2021/04/19	7	73.73	5.3	73.64	73.80	1.7	26,288	0.01%
2021/04/16	5	73.46	11	73.41	73.50	-6	26,368	-0.02%
2021/04/15	8	72.99	5	72.92	73.00	3	26,429	0.01%
2021/04/14	11	72.30	9	72.41	73.20	2	26,434	0.01%
2021/04/13	9	72.71	3	72.60	72.50	6	26,365	0.02%
2021/04/12	11	72.74	4	72.70	72.70	7	26,479	0.03%
2021/04/09	5	73.38	3	73.40	73.30	2	26,461	0.01%
2021/04/08	8	73.65	14	73.64	73.60	-6	26,327	-0.02%
2021/04/07	5	72.70	7	72.69	72.80	-2	26,181	-0.01%
2021/04/06	18	73.31	10	73.42	73.00	8	26,030	0.03%
2021/04/01	10.1	73.68	12	73.59	73.50	-1.9	25,829	-0.01%
2021/03/31	12.2	74.00	5	73.92	74.10	7.2	25,726	0.03%
2021/03/30	2	73.50	10	73.54	73.70	-8	25,623	-0.03%
2021/03/29	14	73.56	5	73.48	73.60	9	25,510	0.04%
2021/03/26	97	73.88	14	74.26	73.80	83	25,357	0.33%
2021/03/25	20	74.88	19	74.87	75.70	1	24,820	0.00%
2021/03/24	3	74.50	21.1	74.24	74.20	-18.1	24,692	-0.07%
2021/03/23	11	73.81	29	73.40	74.00	-18	24,594	-0.07%
2021/03/22	14	74.10	18	73.99	74.00	-4	24,491	-0.02%
2021/03/19	4	74.45	18	74.22	75.00	-14	24,545	-0.06%
2021/03/18	21	74.27	13	74.34	74.30	8	24,358	0.03%
2021/03/17	7.1	72.64	111.9	72.27	72.30	-104.8	24,366	-0.43%	大賣/鉅額交易
2021/03/16	12.2	71.69	29	71.94	71.50	-16.8	24,370	-0.07%
2021/03/15	74.2	71.18	4	71.08	71.50	70.2	24,405	0.29%
2021/03/12	50	71.36	7	71.04	71.40	43	24,426	0.18%
2021/03/11	10	71.44	24	71.72	72.00	-14	24,483	-0.06%
2021/03/10	19	73.99	16.2	74.19	73.90	2.8	23,998	0.01%
2021/03/09	13.1	73.07	0	0.00	72.80	13.1	23,975	0.05%
2021/03/08	0.1	74.10	5.2	74.08	73.20	-5.1	23,979	-0.02%
2021/03/05	2	73.50	0	0.00	73.50	2	23,936	0.01%
2021/03/04	2	74.30	6	75.00	74.30	-4	23,982	-0.02%
2021/03/03	20	74.72	4	74.98	75.50	16	23,918	0.07%
2021/03/02	6	74.78	0	0.00	73.90	6	23,861	0.03%
2021/02/26	31	74.75	8.1	74.52	74.60	22.9	23,754	0.10%
2021/02/25	5	76.02	26	76.25	75.90	-21	23,456	-0.09%
2021/02/24	17	76.34	11	75.98	76.00	6	23,325	0.03%
2021/02/23	33.1	75.09	11	75.19	75.10	22.1	23,270	0.10%
2021/02/22	15	75.93	2	75.85	75.80	13	23,118	0.06%
2021/02/19	4	75.13	11.1	75.70	76.10	-7.1	22,985	-0.03%
2021/02/18	30	75.17	9	75.49	75.40	21	22,853	0.09%
2021/02/17	19	75.51	11.7	75.84	75.20	7.3	22,678	0.03%
2021/02/05	4.4	78.40	3.3	78.64	78.40	1.1	22,274	0.00%
2021/02/04	2	78.60	7	78.66	78.90	-5	22,157	-0.02%
2021/02/03	2.2	78.22	7.4	78.47	78.20	-5.2	22,161	-0.02%
2021/02/02	13	78.52	3.2	78.38	78.10	9.8	22,341	0.04%
2021/02/01	15	77.96	4	77.83	78.00	11	22,368	0.05%
2021/01/29	36.5	80.83	25	80.51	78.40	11.5	22,106	0.05%
2021/01/28	28.5	81.87	28	82.24	81.50	0.5	21,406	0.00%
2021/01/27	11	80.95	49	80.62	81.10	-38	20,213	-0.19%
2021/01/26	27	78.35	31	78.68	77.70	-4	19,412	-0.02%
2021/01/25	2	78.00	3	78.07	78.00	-1	19,027	-0.01%
2021/01/22	7	75.83	24	76.68	77.60	-17	18,789	-0.09%
2021/01/21	17	77.19	15	77.73	77.00	2	18,280	0.01%
2021/01/20	44	76.71	41	77.23	76.00	3	17,816	0.02%
2021/01/19	22	79.04	16	79.01	79.00	6	17,029	0.04%
2021/01/18	59	79.36	25	78.93	79.00	34	16,570	0.21%
2021/01/15	57	81.21	55	81.39	80.40	2	15,678	0.01%
2021/01/14	11.7	76.35	27	76.89	77.90	-15.3	13,423	-0.11%
2021/01/13	33	69.87	32	69.95	70.90	1	12,034	0.01%
2021/01/12	9	67.42	16	67.70	67.50	-7	11,175	-0.06%
2021/01/11	15	66.77	0	0.00	67.30	15	10,964	0.14%
2021/01/08	5	67.08	4	67.05	67.40	1	10,765	0.01%
2021/01/07	11	66.79	0	0.00	66.80	11	10,613	0.10%
2021/01/06	0.1	67.30	1	67.30	66.70	-1	10,633	-0.01%
2021/01/05	19	66.93	0	0.00	66.80	19	10,501	0.18%
2021/01/04	1	66.90	7	67.53	68.00	-6	10,269	-0.06%
2020/12/31	0	0.00	6	67.37	67.30	-6	10,070	-0.06%
2020/12/30	3	66.67	0	0.00	67.50	3	10,034	0.03%
2020/12/29	7.3	67.89	5	67.10	67.10	2.3	9,957	0.02%
2020/12/28	3	67.97	6	68.22	68.00	-3	9,906	-0.03%
2020/12/25	2	67.75	2	67.85	67.80	0	9,956	0.00%
2020/12/24	5	66.70	1	67.00	66.80	4	9,924	0.04%
2020/12/23	11	66.48	28	66.22	66.80	-17	9,889	-0.17%
2020/12/22	5	66.46	7	66.79	66.20	-2	9,905	-0.02%
2020/12/21	25	65.55	7	66.26	66.20	18	9,896	0.18%
2020/12/18	11	67.55	1	67.50	66.70	10	9,762	0.10%
2020/12/16	2	67.90	6	68.12	68.50	-4	9,602	-0.04%
2020/12/15	21	67.66	1	67.40	67.30	20	9,669	0.21%
2020/12/14	12	70.60	3	70.30	69.60	9	9,443	0.09%
2020/12/11	7	69.87	3	70.17	69.90	4	9,331	0.04%
2020/12/10	10	68.95	1	68.80	69.40	9	8,938	0.10%
2020/12/09	1	69.00	2	69.15	69.40	-1	8,781	-0.01%
2020/12/08	1	69.20	11	68.34	68.40	-10	8,606	-0.12%
2020/12/07	6	68.05	8	68.51	68.80	-2	8,455	-0.02%
2020/12/04	2	66.55	1.3	66.58	66.60	0.7	8,094	0.01%
2020/12/03	0	0.00	2	66.10	66.10	-2	8,018	-0.02%
2020/12/02	0	0.00	8	66.45	66.40	-8	7,971	-0.10%
2020/11/30	12	66.77	0	0.00	65.30	12	7,741	0.16%
2020/11/27	0	0.00	11	66.51	66.50	-11	7,551	-0.15%
2020/11/26	2	66.15	1	66.40	66.50	1	7,521	0.01%
2020/11/25	1	66.50	2	66.10	65.90	-1	7,510	-0.01%
2020/11/24	2	66.05	1	66.10	66.20	1	7,477	0.01%
2020/11/23	1	66.10	5	66.04	65.90	-4	7,358	-0.05%
2020/11/20	10	65.49	8	65.98	65.60	2	7,246	0.03%
2020/11/19	6	65.20	2	65.10	65.00	4	7,129	0.06%
2020/11/18	1	65.20	3	65.10	65.30	-2	7,205	-0.03%
2020/11/17	4	64.73	24.8	64.97	65.00	-20.8	7,243	-0.29%
2020/11/16	15	64.92	3	64.93	65.00	12	7,368	0.16%
2020/11/13	22	63.71	5	63.92	64.10	17	7,365	0.23%
2020/11/12	1	62.00	0	0.00	62.30	1	7,281	0.01%
2020/11/11	1	60.60	2	61.70	62.50	-1	7,841	-0.01%
2020/11/10	9	60.29	5	60.20	60.30	4	8,501	0.05%
2020/11/09	3	61.93	1	62.40	60.90	2	8,160	0.02%
2020/11/02	0	0.00	6	61.60	62.20	-6	8,331	-0.07%
2020/10/30	0	0.00	1	61.60	61.50	-1	8,537	-0.01%
2020/10/29	7	61.96	2	61.80	61.90	5	8,543	0.06%
2020/10/27	0	0.00	1	62.20	62.50	-1	8,706	-0.01%
2020/10/26	0	0.00	1	62.20	62.30	-1	8,767	-0.01%
2020/10/23	3	62.27	0	0.00	62.40	3	8,830	0.03%
2020/10/22	5	62.62	1	62.80	62.30	4	8,865	0.05%
2020/10/20	1	63.70	1	63.50	63.50	0	8,922	0.00%
2020/10/19	2	63.80	5	63.80	63.50	-3	8,992	-0.03%
2020/10/16	2	63.30	1	63.00	63.10	1	9,136	0.01%
2020/10/15	1	63.90	0	0.00	63.10	1	9,382	0.01%
2020/10/14	1	64.30	1	64.40	63.70	0	9,365	0.00%
2020/10/12	0	0.00	3	63.97	64.10	-3	9,380	-0.03%
2020/10/08	0	0.00	1	64.00	64.00	-1	9,392	-0.01%
2020/10/06	1	63.80	0	0.00	63.80	1	9,513	0.01%
2020/10/05	0	0.00	2	63.85	63.20	-2	9,602	-0.02%
2020/09/30	0	0.00	1	63.40	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	1	63.10	62.90	-1	9,763	-0.01%
2020/09/25	1	61.00	1	61.30	61.30	0	9,978	0.00%
2020/09/24	10	61.57	1	62.30	61.50	9	10,068	0.09%
2020/09/23	1	62.80	3	62.87	63.00	-2	10,071	-0.02%
2020/09/22	4	63.68	5	63.46	63.20	-1	10,826	-0.01%
2020/09/21	2	64.20	0	0.00	64.20	2	11,198	0.02%
2020/09/18	0	0.00	5	64.80	65.60	-5	11,465	-0.04%
2020/09/17	2	64.30	1	64.10	63.90	1	11,566	0.01%
2020/09/16	2	64.20	2	63.90	64.00	0	11,769	0.00%
2020/09/14	0	0.00	3	63.83	63.80	-3	12,033	-0.02%
2020/09/11	1	62.50	1	62.70	62.80	0	12,060	0.00%
2020/09/10	1	62.80	2	62.80	62.80	-1	12,134	-0.01%
2020/09/09	2	62.60	6	62.67	63.20	-4	12,278	-0.03%
2020/09/08	1	63.00	2	62.85	63.10	-1	12,530	-0.01%
2020/09/07	4	63.13	3	63.00	62.90	1	12,889	0.01%
2020/09/03	3	63.80	0	0.00	63.70	3	13,012	0.02%
2020/09/02	6	63.82	0	0.00	63.70	6	13,103	0.05%
2020/09/01	5	62.98	5	63.50	63.50	0	13,101	0.00%
2020/08/28	8	62.81	0	0.00	62.90	8	13,242	0.06%
2020/08/27	1	63.70	0	0.00	63.90	1	13,210	0.01%
2020/08/26	3	63.43	0	0.00	63.60	3	13,311	0.02%
2020/08/25	5	63.78	2	64.00	63.80	3	13,476	0.02%
2020/08/24	3	63.23	5	63.12	63.30	-2	13,484	-0.01%
2020/08/21	1	64.50	0	0.00	64.40	1	13,382	0.01%
2020/08/20	11	64.37	9	64.49	64.00	2	13,352	0.01%
2020/08/19	4	66.85	0	0.00	66.60	4	13,179	0.03%
2020/08/18	12	68.25	5	69.62	67.70	7	13,092	0.05%
2020/08/17	10.4	69.15	10	68.85	69.10	0.4	13,050	0.00%
2020/08/14	24	66.03	22	66.05	66.70	2	12,536	0.02%
2020/08/12	2	62.20	7	62.11	62.10	-5	11,973	-0.04%
2020/08/11	8	62.34	5	62.90	62.00	3	12,059	0.02%
2020/08/10	1	63.50	0	0.00	63.60	1	12,418	0.01%
2020/08/07	0	0.00	3	64.03	63.60	-3	12,421	-0.02%
2020/08/06	2	63.80	2	64.00	64.00	0	12,425	0.00%
2020/08/05	3	63.50	10	64.14	63.40	-7	12,453	-0.06%
2020/08/04	5	62.58	28	62.79	63.80	-23	12,389	-0.19%
2020/08/03	1	62.30	0	0.00	62.10	1	12,256	0.01%
2020/07/31	1	61.60	3	61.60	61.70	-2	12,209	-0.02%
2020/07/30	0	0.00	1	61.30	61.30	-1	12,140	-0.01%
2020/07/29	1	60.40	0	0.00	60.10	1	12,083	0.01%
2020/07/28	2	60.65	1	61.70	60.60	1	12,092	0.01%
2020/07/27	10	60.56	2	61.20	60.40	8	12,154	0.07%
2020/07/24	8	62.15	0.8	61.50	61.20	7.2	12,241	0.06%
2020/07/23	3.8	62.30	2	62.70	62.20	1.8	12,237	0.01%
2020/07/21	7	61.37	3	61.20	61.20	4	12,219	0.03%
2020/07/20	5	61.84	1	61.60	61.50	4	12,115	0.03%
2020/07/17	2	64.05	0	0.00	64.00	2	11,970	0.02%
2020/07/16	0	0.00	1	64.30	64.10	-1	12,076	-0.01%
2020/07/15	5	63.92	1	64.80	63.90	4	12,107	0.03%
2020/07/14	6	64.97	1	64.60	64.70	5	12,193	0.04%
2020/07/13	0	0.00	8	64.40	64.80	-8	12,260	-0.07%
2020/07/10	4	64.00	7	64.16	63.70	-3	12,339	-0.02%
2020/07/09	9	64.91	0	0.00	64.80	9	12,411	0.07%
2020/07/08	4	65.05	3	65.00	65.10	1	12,351	0.01%
2020/07/07	57	65.41	0	0.00	65.60	57	12,272	0.46%
2020/07/06	4	66.40	0	0.00	66.50	4	12,140	0.03%
2020/07/03	46	66.05	1	65.60	66.10	45	12,122	0.37%
2020/07/02	5	65.08	1	65.40	65.30	4	12,087	0.03%
2020/07/01	14	64.41	0	0.00	64.50	14	12,103	0.12%
2020/06/30	26	64.34	1	64.00	64.00	25	12,039	0.21%
2020/06/29	4	70.03	21	70.18	69.80	-17	11,418	-0.15%
2020/06/24	6	70.38	7	70.40	70.10	-1	11,148	-0.01%
2020/06/22	3	69.70	10	69.70	70.10	-7	10,980	-0.06%
2020/06/19	11	68.80	0	0.00	68.80	11	10,829	0.10%
2020/06/18	5	68.90	0	0.00	68.90	5	10,687	0.05%
2020/06/17	1	68.00	1	68.30	68.60	0	10,682	0.00%
2020/06/16	1	68.60	0	0.00	68.60	1	10,759	0.01%
2020/06/15	13	68.74	1	68.20	67.80	12	10,819	0.11%
2020/06/12	3	67.53	8	67.49	69.10	-5	10,733	-0.05%
2020/06/11	18	68.26	3	69.17	67.80	15	10,583	0.14%
2020/06/10	2	66.30	3	66.90	67.00	-1	10,270	-0.01%
2020/06/09	9	66.22	2	66.50	66.00	7	10,382	0.07%
2020/06/08	0	0.00	1	67.00	66.80	-1	10,395	-0.01%
2020/06/05	1	66.10	0	0.00	66.30	1	10,372	0.01%
2020/06/04	0	0.00	11	66.72	66.40	-11	10,458	-0.11%
2020/06/03	4	66.40	3	66.03	66.10	1	10,478	0.01%
2020/06/02	3	64.97	0	0.00	65.10	3	10,380	0.03%
2020/06/01	1	64.60	2	64.55	64.20	-1	10,357	-0.01%
2020/05/29	0	0.00	3.2	62.78	64.50	-3.2	10,339	-0.03%
2020/05/27	4	62.20	0	0.00	62.00	4	10,402	0.04%
2020/05/26	2	62.15	11	62.00	62.00	-9	10,471	-0.09%
2020/05/25	5	61.50	0	0.00	61.50	5	10,386	0.05%
2020/05/22	11	60.65	0	0.00	60.70	11	10,385	0.11%
2020/05/21	1.1	61.09	1	60.60	60.60	0.1	10,324	0.00%
2020/05/20	6	61.50	2	61.35	61.00	4	10,203	0.04%
2020/05/19	7.1	61.43	4	61.35	61.10	3.1	10,136	0.03%
2020/05/18	2	62.80	0	0.00	63.00	2	9,912	0.02%
2020/05/15	22	62.99	0	0.00	62.60	22	9,872	0.22%
2020/05/14	0	0.00	4	65.90	66.00	-4	9,435	-0.04%
2020/05/13	2	66.10	1	66.20	66.50	1	9,364	0.01%
2020/05/12	2	65.90	4	66.00	66.00	-2	9,318	-0.02%
2020/05/11	0	0.00	1	67.20	66.90	-1	9,223	-0.01%
2020/05/08	1	66.10	2	66.10	66.30	-1	9,157	-0.01%
2020/05/07	1	65.30	0	0.00	65.30	1	9,155	0.01%
2020/05/06	0	0.00	5	65.36	65.00	-5	9,143	-0.05%
2020/05/05	2	65.35	0	0.00	65.30	2	9,168	0.02%
2020/05/04	2	64.90	0	0.00	64.90	2	9,171	0.02%
2020/04/29	1	66.40	2	65.90	65.50	-1	9,145	-0.01%
2020/04/28	0	0.00	2	65.70	65.90	-2	9,085	-0.02%
2020/04/27	3	65.70	2	65.70	65.40	1	9,228	0.01%
2020/04/24	0	0.00	3	64.43	64.70	-3	9,151	-0.03%
2020/04/23	2	63.10	3	63.97	64.40	-1	9,083	-0.01%
2020/04/22	0	0.00	10	63.50	63.10	-10	8,999	-0.11%
2020/04/21	3	63.93	0	0.00	63.20	3	8,908	0.03%
2020/04/20	3	65.03	0	0.00	64.40	3	8,809	0.03%
2020/04/17	1	64.90	4	65.13	65.10	-3	8,824	-0.03%
2020/04/16	3	64.67	0	0.00	65.00	3	8,673	0.03%
2020/04/15	3	64.73	1	64.50	64.80	2	8,597	0.02%
2020/04/14	0	0.00	1	62.90	63.70	-1	8,529	-0.01%
2020/04/13	3	62.00	0.5	62.20	62.00	2.5	8,480	0.03%
2020/04/09	2	61.90	3	62.10	61.80	-1	8,497	-0.01%
2020/04/08	2	62.70	0	0.00	62.50	2	8,461	0.02%
2020/04/07	0	0.00	10	62.15	61.80	-10	8,374	-0.12%
2020/04/06	0	0.00	10	60.64	61.60	-10	8,244	-0.12%
2020/04/01	1	58.70	16	58.93	58.40	-15	8,028	-0.19%
2020/03/31	2	59.75	3	59.33	58.00	-1	7,929	-0.01%
2020/03/30	7	58.84	3	59.37	59.30	4	7,705	0.05%
2020/03/27	41	60.35	18	60.33	60.10	23	7,575	0.30%
2020/03/25	7	54.81	2	54.80	54.90	5	7,265	0.07%
2020/03/24	4	52.30	7	52.34	51.90	-3	7,242	-0.04%
2020/03/23	2	49.15	0	0.00	48.20	2	7,341	0.03%
2020/03/20	4	51.90	1	51.40	51.80	3	7,335	0.04%
2020/03/19	1	47.00	10	49.58	48.10	-9	7,245	-0.12%
2020/03/18	3	50.63	2	51.40	50.30	1	7,137	0.01%
2020/03/16	4	54.33	2	53.80	52.60	2	7,083	0.03%
2020/03/13	2	55.35	15	53.61	55.30	-13	7,017	-0.19%
2020/03/12	0	0.00	10	57.38	56.80	-10	6,839	-0.15%
2020/03/11	3	60.50	0	0.00	59.40	3	6,756	0.04%
2020/03/09	1	59.90	2.8	61.80	61.30	-1.8	6,612	-0.03%
2020/03/06	1	61.50	0.1	61.50	61.30	0.9	6,580	0.01%
2020/03/05	2	62.40	3	62.53	62.90	-1	6,605	-0.02%
2020/03/03	4	61.35	0	0.00	61.00	4	6,584	0.06%
2020/03/02	11	60.52	0	0.00	60.30	11	6,503	0.17%
2020/02/27	1	63.00	2	63.50	62.70	-1	6,430	-0.02%
2020/02/26	0	0.00	1	64.50	64.20	-1	6,378	-0.02%
2020/02/25	3	64.33	11	64.06	64.70	-8	6,416	-0.12%
2020/02/19	0	0.00	2	66.25	66.70	-2	6,893	-0.03%
2020/02/17	5	65.80	0	0.00	65.80	5	7,238	0.07%
2020/02/13	2	65.90	3	65.77	65.40	-1	8,226	-0.01%
2020/02/12	3	65.10	0	0.00	65.30	3	8,661	0.03%
2020/02/06	0	0.00	4	66.38	66.60	-4	9,648	-0.04%
2020/02/05	1	64.00	1	65.00	64.80	0	9,685	0.00%
2020/02/04	2	64.35	1	65.10	64.80	1	9,735	0.01%
2020/02/03	0	0.00	3	62.57	63.90	-3	9,818	-0.03%
2020/01/31	2	63.95	2	64.05	63.60	0	9,843	0.00%
2020/01/30	1	63.60	1	65.20	62.80	0	9,970	0.00%
2020/01/20	3	68.07	0	0.00	68.00	3	9,796	0.03%
2020/01/16	0	0.00	11	68.00	68.00	-11	9,812	-0.11%
2020/01/15	1	68.30	0	0.00	68.20	1	9,888	0.01%
2020/01/13	2	68.40	10	68.88	69.20	-8	9,978	-0.08%
2020/01/09	3	67.23	0	0.00	67.40	3	10,402	0.03%
2020/01/08	3	67.57	0	0.00	67.70	3	10,386	0.03%
2020/01/07	0	0.00	3	68.33	68.30	-3	10,325	-0.03%
2020/01/06	3	66.97	0	0.00	66.80	3	10,281	0.03%
2020/01/03	4	68.15	0	0.00	68.20	4	10,280	0.04%
2020/01/02	6	68.23	0	0.00	68.60	6	10,267	0.06%
2019/12/31	6	68.48	0	0.00	68.40	6	10,309	0.06%
2019/12/30	0	0.00	2	69.00	68.80	-2	10,280	-0.02%
2019/12/26	0	0.00	1	69.20	69.20	-1	10,324	-0.01%
2019/12/24	0	0.00	1	69.80	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	1	70.30	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	3	70.30	70.10	-3	10,393	-0.03%
2019/12/18	2	70.80	22	70.88	71.10	-20	10,264	-0.19%
2019/12/17	0	0.00	5	69.44	69.80	-5	10,110	-0.05%
2019/12/12	0	0.00	1	69.40	69.00	-1	10,022	-0.01%
2019/12/10	0	0.00	2	67.90	68.90	-2	9,860	-0.02%
2019/12/09	0	0.00	1	68.40	68.40	-1	9,870	-0.01%
2019/12/06	0	0.00	1	69.20	69.00	-1	9,834	-0.01%
2019/12/05	1	69.00	2	69.05	68.80	-1	9,812	-0.01%
2019/12/04	4	68.80	1	69.10	69.00	3	9,768	0.03%
2019/12/03	1	69.30	18	69.06	69.10	-17	9,735	-0.17%
2019/12/02	4	67.35	5	67.14	67.50	-1	9,595	-0.01%
2019/11/29	2	67.90	10	67.95	68.00	-8	9,533	-0.08%
2019/11/28	1	69.50	0	0.00	69.50	1	9,419	0.01%
2019/11/27	12	69.70	1	69.70	69.70	11	9,548	0.12%
2019/11/26	1	70.30	5	70.30	70.20	-4	9,489	-0.04%
2019/11/25	5	69.90	0	0.00	69.90	5	9,335	0.05%
2019/11/22	0	0.00	2	71.00	70.80	-2	9,321	-0.02%
2019/11/21	0	0.00	2	70.55	71.30	-2	9,256	-0.02%
2019/11/20	1	71.40	6	71.22	71.00	-5	9,097	-0.05%
2019/11/19	12	70.63	6.3	70.66	70.70	5.7	8,977	0.06%
2019/11/18	0	0.00	1	70.00	70.00	-1	8,747	-0.01%
2019/11/15	0	0.00	2	69.70	69.80	-2	8,659	-0.02%
2019/11/14	1	69.80	5	69.88	70.00	-4	8,545	-0.05%
2019/11/13	10	69.77	7	69.97	70.00	3	8,312	0.04%
2019/11/12	2	68.05	5	68.32	68.60	-3	7,853	-0.04%
2019/11/11	4	66.27	24	66.97	66.70	-20	7,394	-0.27%
2019/11/08	27	65.76	27	65.92	67.30	0	7,023	0.00%
2019/11/07	11	61.34	13	60.92	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	7	60.70	61.30	-7	6,163	-0.11%
2019/11/05	4	61.30	5	61.50	61.00	-1	6,181	-0.02%
2019/11/04	5	61.20	11	61.01	61.10	-6	6,224	-0.10%
2019/11/01	4	60.10	0	60.00	60.20	4	6,196	0.06%
2019/10/31	0	0.00	29	59.48	59.30	-29	6,190	-0.47%
2019/10/30	2	60.30	0	0.00	60.40	2	6,095	0.03%
2019/10/29	0	0.00	7	60.79	60.70	-7	6,217	-0.11%
2019/10/25	0	0.00	4	59.50	59.60	-4	6,204	-0.06%
2019/10/23	0	0.00	2	58.85	59.20	-2	6,267	-0.03%
2019/10/22	1	58.90	1	59.20	58.50	0	6,216	0.00%
2019/10/18	5	58.70	2	58.20	58.00	3	6,074	0.05%
2019/10/17	0	0.00	31	57.13	57.30	-31	5,714	-0.54%
2019/10/15	0	0.00	5	55.04	55.10	-5	5,528	-0.09%
2019/10/08	1	55.00	2	55.20	55.10	-1	5,520	-0.02%
2019/10/07	0	0.00	7	55.24	55.50	-7	5,520	-0.13%
2019/10/03	2	54.10	0	0.00	54.60	2	5,499	0.04%
2019/10/01	5	54.60	0	0.00	54.80	5	5,504	0.09%
2019/09/27	0	0.00	1	54.00	54.00	-1	5,447	-0.02%
2019/09/25	0	0.00	5	54.20	54.70	-5	5,464	-0.09%
2019/09/24	0	0.00	4	55.10	55.00	-4	5,499	-0.07%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/20	1	54.60	5	54.50	54.60	-4	5,506	-0.07%
2019/09/19	0	0.00	2.8	54.60	54.60	-2.8	5,456	-0.05%
2019/09/18	1	54.00	4	54.30	54.70	-3	5,436	-0.06%
2019/09/12	0	0.00	9	53.32	53.40	-9	5,472	-0.16%
2019/09/11	0	0.00	3	53.10	53.00	-3	5,504	-0.05%
2019/09/09	0	0.00	3	52.90	52.90	-3	5,468	-0.05%
2019/09/06	15	52.93	8	52.80	52.80	7	5,458	0.13%
2019/09/05	2	52.50	3	52.70	52.70	-1	5,431	-0.02%
2019/09/03	0	0.00	4	51.90	51.90	-4	5,541	-0.07%
2019/09/02	1	52.80	7	52.66	52.20	-6	5,567	-0.11%
2019/08/30	0	0.00	36	52.18	52.40	-36	5,581	-0.65%
2019/08/27	3	50.70	0	0.00	50.40	3	5,391	0.06%
2019/08/26	20	50.00	1	50.00	50.00	19	5,427	0.35%
2019/08/23	1	50.70	1	50.80	50.70	0	5,469	0.00%
2019/08/22	5	51.32	0	0.00	51.10	5	5,556	0.09%
2019/08/21	0.3	51.30	10	51.35	51.30	-9.7	5,627	-0.17%
2019/08/20	1	51.10	26	51.29	51.10	-25	5,617	-0.44%
2019/08/19	6	51.50	1	51.50	51.50	5	5,590	0.09%
2019/08/16	1	50.00	6	51.00	51.00	-5	5,592	-0.09%
2019/08/15	5.5	49.95	0	0.00	50.10	5.5	5,512	0.10%
2019/08/14	2	50.90	1	50.70	50.70	1	5,523	0.02%
2019/08/13	6	50.55	0	0.00	50.50	6	5,505	0.11%
2019/08/12	0	0.00	20	50.15	50.60	-20	5,493	-0.36%
2019/08/08	5	48.26	4	48.11	48.00	1	5,414	0.02%
2019/08/07	4	48.00	3	48.05	48.00	1	5,477	0.02%
2019/08/06	1	47.00	8	47.70	47.70	-7	5,537	-0.13%
2019/08/05	7	48.89	1	48.75	48.45	6	5,533	0.11%
2019/08/02	40	49.73	1	50.00	49.70	39	5,541	0.70%
2019/08/01	6	51.05	0	0.00	50.80	6	5,735	0.10%
2019/07/31	17	51.21	6	51.77	50.90	11	6,001	0.18%
2019/07/30	0	0.00	4	56.50	56.00	-4	5,782	-0.07%
2019/07/29	1	57.00	1	56.90	57.00	0	5,768	0.00%
2019/07/26	0	0.00	1	57.40	57.50	-1	5,731	-0.02%
2019/07/25	2	57.15	4.2	56.89	57.40	-2.2	5,669	-0.04%
2019/07/24	9	56.21	3	56.20	56.10	6	5,675	0.11%
2019/07/23	0	0.00	3	55.90	55.90	-3	5,669	-0.05%
2019/07/22	10	55.73	1	55.70	55.80	9	5,704	0.16%
2019/07/18	5	55.40	7	55.30	55.20	-2	5,809	-0.03%
2019/07/17	1	55.30	1	55.50	55.40	0	5,893	0.00%
2019/07/16	0	0.00	6	56.08	56.30	-6	5,932	-0.10%
2019/07/15	4	55.23	1	55.10	55.00	3	6,042	0.05%
2019/07/12	2.1	55.19	0	0.00	55.00	2.1	6,297	0.03%
2019/07/11	0	0.00	2	55.35	55.50	-2	6,804	-0.03%
2019/07/10	5	54.50	0	0.00	54.70	5	7,505	0.07%
2019/07/09	0	0.00	4	54.70	54.50	-4	7,637	-0.05%
2019/07/08	0	0.00	1	55.30	55.10	-1	7,647	-0.01%
2019/07/05	1	54.90	0	0.00	55.10	1	7,660	0.01%
2019/07/03	0	0.00	10	54.40	54.50	-10	7,790	-0.13%
2019/07/01	0	0.00	1	54.20	54.50	-1	7,840	-0.01%
2019/06/26	0	0.00	0.4	53.70	54.00	-0.4	7,916	-0.01%
2019/06/20	0.5	54.00	0	0.00	54.10	0.5	7,932	0.01%
2019/06/19	5	53.40	3	53.17	53.40	2	7,889	0.03%
2019/06/14	0	0.00	10	51.90	52.00	-10	7,892	-0.13%
2019/06/13	11	51.75	3	51.73	51.50	8	7,969	0.10%
2019/06/12	1	51.20	19	51.68	52.20	-18	8,383	-0.21%
2019/06/11	0	0.00	1	50.60	50.50	-1	8,308	-0.01%
2019/06/10	2	50.30	0.3	50.40	50.30	1.7	8,293	0.02%
2019/06/06	14	50.37	1	50.50	50.00	13	8,306	0.16%
2019/06/04	3	50.70	1	50.80	50.70	2	8,466	0.02%
2019/06/03	1	50.90	0	0.00	51.20	1	8,513	0.01%
2019/05/31	1	51.50	7	51.44	51.50	-6	8,517	-0.07%
2019/05/30	0	0.00	21	50.71	51.10	-21	8,440	-0.25%
2019/05/29	10	49.46	1.9	49.59	49.40	8.1	8,432	0.10%
2019/05/28	1	50.00	1	50.50	50.00	0	8,395	0.00%
2019/05/27	0	0.00	2	50.50	50.60	-2	8,375	-0.02%
2019/05/24	0	0.00	3	50.50	50.50	-3	8,474	-0.04%
2019/05/23	13	50.11	8	50.25	50.10	5	8,582	0.06%
2019/05/22	0.5	50.70	1	50.70	50.50	-0.5	8,627	-0.01%
2019/05/21	3	50.60	0	0.00	50.40	3	8,804	0.03%
2019/05/20	0	0.00	2	50.40	50.50	-2	8,846	-0.02%
2019/05/16	2	50.40	2	50.30	49.95	0	8,820	0.00%
2019/05/15	0	0.00	25	50.87	50.90	-25	8,787	-0.28%
2019/05/14	33	50.27	17	50.58	50.80	16	8,743	0.18%
2019/05/13	5	51.54	16	51.87	51.70	-11	8,680	-0.13%
2019/05/10	20	51.52	11	51.68	51.70	9	8,645	0.10%
2019/05/09	7.1	51.55	2	52.20	52.00	5.1	8,585	0.06%
2019/05/08	30.1	54.17	52	54.15	53.50	-21.9	8,315	-0.26%
2019/05/07	2.5	57.42	1	57.20	57.20	1.5	8,026	0.02%
2019/05/06	10	57.52	11	57.12	57.00	-1	8,125	-0.01%
2019/05/03	33	59.26	2	59.10	59.40	31	7,979	0.39%
2019/05/02	2	58.60	1	58.60	58.60	1	7,931	0.01%
2019/04/30	0	0.00	1	58.20	58.30	-1	7,912	-0.01%
2019/04/29	0	0.00	2	58.10	58.30	-2	7,847	-0.03%
2019/04/26	4	59.08	7	59.00	58.80	-3	7,833	-0.04%
2019/04/25	1	59.01	0	0.00	59.20	1	7,834	0.01%
2019/04/24	3	59.57	14	59.97	59.40	-11	7,862	-0.14%
2019/04/23	5	58.80	5.1	58.36	59.10	-0.1	7,782	0.00%
2019/04/22	10	59.14	0	0.00	58.90	10	7,733	0.13%
2019/04/19	19.5	60.24	10	60.57	60.10	9.5	7,713	0.12%
2019/04/18	31	61.51	38	62.12	60.90	-7	7,671	-0.09%
2019/04/17	30	62.01	21	62.94	61.10	9	7,539	0.12%
2019/04/16	36	59.58	28	60.35	60.90	8	7,192	0.11%
2019/04/15	6	54.80	8	54.94	55.50	-2	6,540	-0.03%
2019/04/12	0	0.00	1	54.00	53.80	-1	6,451	-0.02%
2019/04/11	5	54.30	2.1	54.05	53.60	2.9	6,445	0.04%
2019/04/10	0	0.00	2	53.90	54.20	-2	6,413	-0.03%
2019/04/09	6	53.58	8	54.05	54.30	-2	6,410	-0.03%
2019/04/08	4	53.25	0	0.00	53.30	4	6,352	0.06%
2019/04/03	1	52.60	1	52.60	52.70	0	6,299	0.00%
2019/04/02	49	53.12	5	53.30	53.00	44	6,261	0.70%
2019/04/01	15	53.20	0	0.00	53.00	15	6,228	0.24%
2019/03/29	0	0.00	4	53.15	53.30	-4	6,099	-0.07%
2019/03/28	0	0.00	12	52.93	53.00	-12	6,067	-0.20%
2019/03/27	1	52.30	6	52.60	52.50	-5	6,037	-0.08%
2019/03/26	1	52.10	1	52.10	52.00	0	5,996	0.00%
2019/03/25	0	0.00	1	51.50	51.40	-1	5,977	-0.02%
2019/03/22	2	52.30	1	52.20	52.10	1	5,960	0.02%
2019/03/21	3	52.00	0	0.00	51.80	3	5,968	0.05%
2019/03/20	3	52.03	1	52.00	52.10	2	5,968	0.03%
2019/03/19	3	52.00	0	0.00	52.10	3	5,944	0.05%
2019/03/18	2	51.55	0	0.00	51.90	2	5,967	0.03%
2019/03/15	18	52.23	4	52.05	52.40	14	5,896	0.24%
2019/03/14	4	54.50	2	54.60	54.20	2	5,474	0.04%
2019/03/13	2	54.55	12	55.30	54.90	-10	5,595	-0.18%
2019/03/12	12	54.88	2	55.05	54.90	10	5,551	0.18%
2019/03/11	0.2	53.90	1	53.50	53.90	-0.8	5,506	-0.01%
2019/03/08	2	52.30	0	0.00	52.50	2	5,387	0.04%
2019/03/07	0	0.00	4	52.70	52.40	-4	5,432	-0.07%
2019/03/05	0	0.00	1.5	51.95	52.30	-1.5	5,536	-0.03%
2019/03/04	1	51.70	0	0.00	51.80	1	5,537	0.02%
2019/02/27	1	52.40	0	0.00	52.80	1	5,499	0.02%
2019/02/26	1	53.10	1	53.30	53.00	0	5,490	0.00%
2019/02/25	1	53.40	10	53.43	53.70	-9	5,416	-0.17%
2019/02/22	1	52.90	11	52.89	52.90	-10	5,346	-0.19%
2019/02/21	3	52.60	3	52.60	52.50	0	5,238	0.00%
2019/02/20	11	52.51	7	52.56	52.50	4	5,169	0.08%
2019/02/19	0	0.00	15	51.63	51.50	-15	5,040	-0.30%
2019/02/18	10	51.75	1	51.20	51.20	9	5,006	0.18%
2019/02/15	7	50.86	3	50.90	50.80	4	4,996	0.08%
2019/02/14	5	50.88	0	0.00	50.60	5	5,132	0.10%
2019/02/12	3.6	50.53	0	0.00	51.00	3.6	5,228	0.07%
2019/02/11	0	0.00	1	51.10	51.00	-1	5,259	-0.02%
2019/01/29	1	51.00	9	50.80	51.40	-8	5,462	-0.15%
2019/01/28	3	51.47	0	0.00	51.50	3	5,462	0.05%
2019/01/25	0	0.00	5	50.58	51.00	-5	5,457	-0.09%
2019/01/24	1	49.10	0	0.00	49.00	1	5,331	0.02%
2019/01/21	0	0.00	10	49.30	49.00	-10	5,495	-0.18%
2019/01/17	1	48.60	0	0.00	48.60	1	5,541	0.02%
2019/01/16	1	48.80	0	0.00	48.90	1	5,539	0.02%
2019/01/14	1	48.00	0	0.00	48.15	1	5,570	0.02%
2019/01/09	1	47.95	1	48.20	48.00	0	5,422	0.00%
2019/01/08	3	47.03	1	47.50	47.40	2	5,403	0.04%
2019/01/07	12	48.90	0	0.00	48.50	12	5,269	0.23%
2019/01/04	2	48.45	0	0.00	48.50	2	5,286	0.04%
2019/01/03	4	49.51	1	50.10	49.60	3	5,461	0.05%
2019/01/02	8	50.53	0	0.00	50.20	8	5,502	0.15%
2018/12/28	0	0.00	2	51.05	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	3	50.40	50.40	-3	5,535	-0.05%
2018/12/26	2	49.90	0	0.00	49.70	2	5,629	0.04%
2018/12/25	1	49.25	1	49.90	49.90	0	5,676	0.00%
2018/12/21	0	0.00	10	50.05	50.40	-10	5,986	-0.17%
2018/12/20	3	50.13	0	0.00	49.90	3	6,148	0.05%
2018/12/18	3.6	50.59	1	51.00	50.70	2.6	6,314	0.04%
2018/12/17	0	0.00	2	51.20	51.30	-2	6,491	-0.03%
2018/12/14	3	50.40	0	0.00	50.70	3	6,565	0.05%
2018/12/12	0	0.00	1	51.30	51.20	-1	6,605	-0.02%
2018/12/10	1	50.10	0	0.00	49.80	1	6,949	0.01%
2018/12/07	1	50.80	0	0.00	50.80	1	6,982	0.01%
2018/12/06	8	51.01	0	0.00	50.10	8	7,050	0.11%
2018/12/05	0	0.00	1	53.20	52.90	-1	6,990	-0.01%
2018/12/03	10	54.24	1	53.50	54.10	9	7,168	0.13%
2018/11/30	5	52.38	4	52.98	52.30	1	7,220	0.01%
2018/11/29	2	53.65	1	53.00	52.40	1	7,230	0.01%
2018/11/28	2	51.50	8	52.65	53.00	-6	7,195	-0.08%
2018/11/27	2	51.40	1	51.50	51.30	1	7,127	0.01%
2018/11/23	1	49.70	1	49.95	49.70	0	7,236	0.00%
2018/11/22	0	0.00	1	50.80	50.10	-1	7,204	-0.01%
2018/11/21	1	51.10	0	0.00	51.20	1	7,211	0.01%
2018/11/20	3	51.77	0	0.00	51.60	3	7,199	0.04%
2018/11/19	1	51.50	6	52.22	52.50	-5	7,236	-0.07%
2018/11/15	0	0.00	38	50.50	50.30	-38	7,281	-0.52%
2018/11/14	0	0.00	44	50.43	50.70	-44	7,347	-0.60%
2018/11/13	4	48.80	3	50.90	51.20	1	7,356	0.01%
2018/11/12	1	51.20	0.8	51.50	51.10	0.2	7,337	0.00%
2018/11/09	0	0.00	3	51.70	52.20	-3	7,313	-0.04%
2018/11/08	1	51.90	1	52.30	51.90	0	7,210	0.00%
2018/11/07	3	51.17	3	51.10	51.30	0	7,148	0.00%
2018/11/06	41	51.90	7	52.23	51.90	34	7,093	0.48%
2018/11/05	2	54.65	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	54.75	2	55.15	55.40	0	7,214	0.00%
2018/11/01	1	55.50	0	0.00	56.00	1	7,235	0.01%
2018/10/29	9	55.44	8	56.65	55.30	1	7,450	0.01%
2018/10/26	0	0.00	9	54.00	54.50	-9	7,431	-0.12%
2018/10/25	0	0.00	1	54.60	54.10	-1	7,509	-0.01%
2018/10/24	2	54.60	3	55.17	54.60	-1	7,636	-0.01%
2018/10/23	26	54.44	0	0.00	54.00	26	7,746	0.34%
2018/10/19	0	0.00	1	56.60	57.50	-1	8,008	-0.01%
2018/10/18	0	0.00	1	57.20	57.20	-1	8,069	-0.01%
2018/10/17	4	57.15	2	58.15	56.80	2	8,128	0.02%
2018/10/16	0	0.00	5	56.40	56.80	-5	8,138	-0.06%
2018/10/15	5	53.80	0	0.00	54.00	5	8,170	0.06%
2018/10/12	5	52.68	0	0.00	53.90	5	8,204	0.06%
2018/10/11	4	54.33	0	0.00	53.80	4	8,194	0.05%
2018/10/09	6	59.70	4	60.00	59.60	2	8,068	0.02%
2018/10/08	3	60.80	1	61.30	60.60	2	8,084	0.02%
2018/10/05	2	60.60	8	60.80	61.30	-6	8,095	-0.07%
2018/10/04	1	59.80	1	60.90	60.90	0	8,056	0.00%
2018/10/03	1	60.60	0	0.00	60.50	1	7,961	0.01%
2018/10/02	0	0.00	1	61.00	61.00	-1	7,960	-0.01%
2018/10/01	2	61.75	1	61.70	61.70	1	7,920	0.01%
2018/09/28	2	60.55	10	60.55	61.10	-8	7,917	-0.10%
2018/09/27	32	60.77	9	60.82	60.90	23	7,811	0.29%
2018/09/26	9	62.22	1	62.00	62.10	8	7,624	0.10%
2018/09/25	2	64.30	1	65.00	64.20	1	7,483	0.01%
2018/09/21	1	62.00	3	64.40	65.10	-2	7,541	-0.03%
2018/09/20	0	0.00	4	63.60	63.60	-4	7,445	-0.05%
2018/09/19	1	64.70	0	0.00	65.50	1	7,535	0.01%
2018/09/18	1	64.70	0	0.00	64.90	1	7,627	0.01%
2018/09/17	6	64.97	0	0.00	65.80	6	7,730	0.08%
2018/09/14	0	0.00	15	65.37	65.60	-15	7,751	-0.19%
2018/09/11	2	59.50	1	59.40	59.90	1	7,571	0.01%
2018/09/10	11	59.04	0	0.00	58.80	11	7,639	0.14%
2018/09/07	5	61.22	2	61.70	61.20	3	7,704	0.04%
2018/09/06	9	62.90	0	0.00	62.50	9	7,709	0.12%
2018/09/05	2	64.10	0	0.00	63.90	2	7,699	0.03%
2018/09/03	2	65.30	1	66.20	65.20	1	7,769	0.01%
2018/08/30	3	64.73	0	0.00	64.50	3	7,987	0.04%
2018/08/29	1	65.80	0	0.00	66.00	1	8,020	0.01%
2018/08/28	2	65.00	1	65.40	65.20	1	8,081	0.01%
2018/08/27	0	0.00	1	64.50	64.50	-1	8,153	-0.01%
2018/08/24	2	63.10	0.1	64.10	63.70	1.9	8,186	0.02%
2018/08/21	7	64.17	0	0.00	64.30	7	8,490	0.08%
2018/08/17	20	65.50	0	0.00	65.40	20	8,433	0.24%
2018/08/16	2	66.65	1	67.30	66.50	1	8,397	0.01%
2018/08/13	0	0.00	11	68.07	67.80	-11	8,510	-0.13%
2018/08/10	0	0.00	13	68.61	69.00	-13	8,628	-0.15%
2018/08/08	1	66.70	36	66.76	66.60	-35	8,460	-0.41%
2018/08/07	0	0.00	3	66.77	66.60	-3	8,454	-0.04%
2018/08/06	30	66.19	0	0.00	66.00	30	8,446	0.36%
2018/08/03	1	66.00	1	66.70	66.70	0	8,554	0.00%
2018/08/02	8	66.74	0	0.00	66.60	8	8,514	0.09%
2018/08/01	1	68.10	5	68.50	67.50	-4	8,558	-0.05%
2018/07/30	0	0.00	1	66.30	66.50	-1	8,359	-0.01%
2018/07/27	2	68.65	106	68.80	69.20	-104	8,238	-1.26%	大賣/鉅額交易
2018/07/26	21	67.93	0	0.00	67.90	21	8,051	0.26%
2018/07/25	12	68.85	13	68.88	68.70	-1	7,970	-0.01%
2018/07/24	0	0.00	11	68.88	69.10	-11	7,906	-0.14%
2018/07/23	0	0.00	2	69.30	69.30	-2	7,861	-0.03%
2018/07/20	6	68.02	6.1	68.40	68.40	-0.1	7,839	0.00%
2018/07/19	2	67.40	0	0.00	67.30	2	7,779	0.03%
2018/07/18	1	66.70	1	67.20	67.20	0	7,784	0.00%
2018/07/17	18	65.36	41	65.60	66.70	-23	7,697	-0.30%
2018/07/16	43	64.52	16	65.11	65.30	27	7,641	0.35%
2018/07/13	1	63.80	0	0.00	64.00	1	7,622	0.01%
2018/07/12	0	0.00	1	63.40	63.10	-1	7,629	-0.01%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0	0.00	1	63.70	63.80	-1	7,740	-0.01%
2018/07/05	2	62.80	1	63.10	63.10	1	7,836	0.01%
2018/07/02	10	62.40	0	0.00	62.70	10	8,029	0.12%
2018/06/29	20	61.30	11	62.75	62.70	9	7,960	0.11%
2018/06/28	2	60.80	0	0.00	60.90	2	7,855	0.03%
2018/06/27	6	62.40	3	63.10	62.00	3	7,719	0.04%
2018/06/26	6	62.38	20	62.60	62.10	-14	7,654	-0.18%
2018/06/25	3	64.43	3	64.13	63.80	0	7,524	0.00%
2018/06/22	2	64.80	3	65.00	65.00	-1	7,433	-0.01%
2018/06/21	4	66.03	3	66.00	66.00	1	7,359	0.01%
2018/06/20	1	65.10	3	66.53	67.00	-2	7,443	-0.03%
2018/06/19	3	65.10	0	0.00	65.30	3	7,395	0.04%
2018/06/15	0	0.00	7	66.70	66.20	-7	7,276	-0.10%
2018/06/14	1	66.80	0	0.00	66.50	1	7,127	0.01%
2018/06/13	4	66.85	2	67.00	66.70	2	7,133	0.03%
2018/06/12	2	67.90	0	0.00	67.30	2	7,456	0.03%
2018/06/11	1	67.10	8	67.40	67.80	-7	7,380	-0.09%
2018/06/08	11	68.64	9.7	68.00	67.90	1.3	7,316	0.02%
2018/06/07	15	68.11	2	68.20	67.80	13	7,122	0.18%
2018/06/06	10	68.20	0	0.00	68.50	10	7,133	0.14%
2018/06/04	2.2	66.10	4	66.38	66.60	-1.8	6,949	-0.03%
2018/06/01	0	0.00	2	64.85	64.90	-2	6,869	-0.03%
2018/05/31	5	64.34	0	0.00	63.30	5	6,838	0.07%
2018/05/30	6	65.28	2	65.20	65.00	4	6,577	0.06%
2018/05/29	55.1	66.48	0	0.00	66.00	55.1	6,510	0.85%
2018/05/28	2	65.90	0	0.00	66.00	2	6,483	0.03%
2018/05/25	1	66.10	3	65.93	66.10	-2	6,495	-0.03%
2018/05/24	3	64.43	1	65.00	65.00	2	6,445	0.03%
2018/05/23	12	65.08	1	65.00	65.00	11	6,377	0.17%
2018/05/22	2	65.30	0	0.00	65.00	2	6,467	0.03%
2018/05/21	1	65.10	0	0.00	65.00	1	6,557	0.02%
2018/05/18	2	65.40	0	0.00	65.00	2	6,557	0.03%
2018/05/17	0	0.00	1	67.70	67.20	-1	6,511	-0.02%
2018/05/16	0	0.00	0.3	66.70	66.60	-0.3	6,523	0.00%
2018/05/11	14	67.51	0	0.00	67.00	14	6,863	0.20%
2018/05/10	8	68.58	0	0.00	68.60	8	6,723	0.12%
2018/05/09	7	68.90	0	0.00	68.90	7	6,771	0.10%
2018/05/08	0	0.00	1	70.50	70.00	-1	6,748	-0.01%
2018/05/07	2	69.40	0	0.00	69.20	2	7,033	0.03%
2018/04/26	0	0.00	12	68.03	68.30	-12	7,428	-0.16%
2018/04/25	4	68.45	0	0.00	68.60	4	7,458	0.05%
2018/04/24	0.1	69.50	0	0.00	69.10	0.1	7,537	0.00%
2018/04/23	2	70.60	5	70.50	70.40	-3	7,618	-0.04%
2018/04/20	0	0.00	5	70.26	70.50	-5	7,670	-0.07%
2018/04/19	3	69.80	3	69.80	69.50	0	7,699	0.00%
2018/04/18	0	0.00	4	69.10	69.10	-4	7,853	-0.05%
2018/04/17	7	69.81	11	69.91	69.00	-4	7,917	-0.05%
2018/04/16	2	70.15	0	0.00	70.30	2	7,869	0.03%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/12	9	71.44	1	71.30	71.50	8	7,967	0.10%
2018/04/11	39	72.13	3	72.70	71.80	36	7,980	0.45%
2018/04/10	6	71.90	0	0.00	71.80	6	8,034	0.07%
2018/04/09	4	72.20	2	72.50	72.20	2	8,039	0.02%
2018/04/03	3	72.00	3	72.10	72.00	0	7,974	0.00%
2018/04/02	2.2	73.00	2	73.05	72.80	0.2	7,947	0.00%
2018/03/31	4	73.15	2	73.75	73.00	2	7,978	0.03%
2018/03/29	5	73.10	0	0.00	72.60	5	8,048	0.06%
2018/03/28	0	0.00	41	73.50	73.50	-41	7,982	-0.51%
2018/03/27	0	0.00	5	74.18	73.80	-5	7,985	-0.06%
2018/03/26	1	72.70	1	73.50	73.50	0	8,013	0.00%
2018/03/23	12	73.15	4	73.85	73.50	8	8,130	0.10%
2018/03/22	0	0.00	1	74.60	74.50	-1	8,208	-0.01%
2018/03/21	7	74.59	0	0.00	74.50	7	8,290	0.08%
2018/03/20	1	74.80	0	0.00	74.90	1	8,420	0.01%
2018/03/19	2	75.10	2	75.60	75.50	0	8,424	0.00%
2018/03/16	16	74.31	8	75.68	76.10	8	8,395	0.10%
2018/03/15	4	75.73	0	0.00	76.00	4	8,184	0.05%
2018/03/14	1	76.60	5	76.60	76.50	-4	8,309	-0.05%
2018/03/12	2	75.90	18	76.82	77.40	-16	8,568	-0.19%
2018/03/09	0	0.00	4	74.88	75.00	-4	8,656	-0.05%
2018/03/08	3	74.20	0	0.00	74.20	3	8,821	0.03%
2018/03/07	1	74.10	1	74.88	74.00	0	8,931	0.00%
2018/03/06	4	73.83	10.7	74.00	73.90	-6.7	9,051	-0.07%
2018/03/05	2	74.10	1	74.00	74.00	1	9,241	0.01%
2018/03/02	4	73.98	0	0.00	74.20	4	9,334	0.04%
2018/03/01	3	73.90	3	75.10	75.00	0	9,440	0.00%
2018/02/27	0	0.00	0.2	75.00	75.00	-0.2	9,553	0.00%
2018/02/26	1	76.00	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	6	75.15	75.60	-6	9,770	-0.06%
2018/02/22	11	74.11	1	74.10	73.70	10	9,939	0.10%
2018/02/21	2	73.80	8	75.08	76.00	-6	9,970	-0.06%
2018/02/12	1	73.00	1	73.90	72.30	0	10,052	0.00%
2018/02/09	2	71.85	4	72.23	73.40	-2	10,206	-0.02%
2018/02/08	4	72.40	0	0.00	72.00	4	10,208	0.04%
2018/02/07	64	73.56	5	74.78	73.60	59	10,332	0.57%
2018/02/06	16	73.38	5	73.64	71.50	11	10,314	0.11%
2018/02/05	1	77.00	0	0.00	77.00	1	10,248	0.01%
2018/02/02	7	77.23	17	77.85	77.60	-10	10,482	-0.10%
2018/02/01	8	77.49	0	0.00	77.00	8	10,459	0.08%
2018/01/31	0	0.00	1	79.20	79.00	-1	10,408	-0.01%
2018/01/30	3	80.30	8	81.08	79.90	-5	10,369	-0.05%
2018/01/25	0	0.00	14	78.86	79.00	-14	10,070	-0.14%
2018/01/24	0	0.00	14	77.49	77.60	-14	9,969	-0.14%
2018/01/23	2	78.20	13	78.09	78.00	-11	10,000	-0.11%
2018/01/22	0	0.00	8	76.95	77.40	-8	9,954	-0.08%
2018/01/19	0	0.00	8	77.21	77.30	-8	9,898	-0.08%
2018/01/18	5	77.10	2	77.10	76.70	3	9,823	0.03%
2018/01/17	1	76.60	21	76.88	77.10	-20	9,719	-0.21%
2018/01/16	1	74.70	2	74.50	75.50	-1	9,607	-0.01%
2018/01/15	0	0.00	5	75.38	75.10	-5	9,577	-0.05%
2018/01/12	5	74.70	10.1	74.63	75.10	-5.1	9,655	-0.05%
2018/01/11	0	0.00	3	72.27	72.50	-3	9,617	-0.03%
2018/01/10	0	0.00	2	72.50	72.50	-2	9,623	-0.02%
2018/01/05	1	71.70	0	0.00	72.00	1	9,559	0.01%
2018/01/04	38	71.80	0	0.00	71.90	38	9,572	0.40%
2018/01/03	0	0.00	1	72.50	72.60	-1	9,580	-0.01%