和碩 (4938)-永豐金-內湖券商分點個股進出

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
97.7
漲跌
▼0.8
漲幅
-0.81%
成交量
8,688張
產業
上市電腦週邊類股
1630人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/04/30	0	98.00	1	97.30	97.70	-1	13,446	-0.01%
2024/04/29	1	98.48	1	98.50	98.50	0	13,451	0.00%
2024/04/26	0	0.00	2	97.00	97.00	-2	13,432	-0.01%
2024/04/25	1	94.70	0	0.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	2.1	96.02	96.70	-2.1	13,360	-0.02%
2024/04/23	1.1	95.06	1	94.80	94.70	0.1	13,435	0.00%
2024/04/22	1	94.40	1	95.20	94.50	0	13,481	0.00%
2024/04/19	1.1	93.56	2.7	94.30	94.80	-1.6	13,453	-0.01%
2024/04/18	1	96.70	0	0.00	96.60	1	13,250	0.01%
2024/04/17	0.1	96.40	1	96.10	96.40	-0.9	13,289	-0.01%
2024/04/16	15.1	95.99	12.1	98.11	95.40	3	13,217	0.02%
2024/04/15	1.1	99.95	3.2	99.63	98.70	-2.1	12,982	-0.02%
2024/04/12	6.1	99.14	0	0.00	98.30	6.1	12,865	0.05%
2024/04/11	0.1	99.63	3	100.00	101.50	-2.9	12,727	-0.02%
2024/04/10	1.1	100.98	5	102.20	101.00	-3.9	12,741	-0.03%
2024/04/09	1	101.00	1	100.50	100.50	0	12,653	0.00%
2024/04/08	1	99.90	33.4	100.51	101.00	-32.4	12,569	-0.26%
2024/04/03	1	98.40	1.2	98.38	97.40	-0.2	12,409	0.00%
2024/04/02	31	99.20	0	0.00	98.30	31	12,352	0.25%
2024/04/01	10.2	98.54	2	99.30	97.50	8.2	12,444	0.07%
2024/03/29	2	99.15	23	102.15	102.00	-21	12,305	-0.17%
2024/03/28	3.1	99.84	11.1	98.33	99.70	-8	11,794	-0.07%
2024/03/27	20	97.80	3	97.43	98.40	17	11,473	0.15%
2024/03/26	10.2	98.96	13	99.58	97.80	-2.8	11,451	-0.02%
2024/03/25	2.1	101.73	12	100.17	101.50	-9.9	11,190	-0.09%
2024/03/22	4	101.50	1	102.00	102.00	3	10,988	0.03%
2024/03/21	9.5	102.89	9.2	103.48	104.50	0.3	10,738	0.00%
2024/03/20	140	104.96	107.1	104.97	103.50	33	10,139	0.32%	大買/大賣/
2024/03/19	14	96.60	74	97.05	100.00	-60	8,878	-0.68%
2024/03/18	0.1	89.00	26	90.31	91.00	-25.9	8,004	-0.32%
2024/03/15	1	87.90	2.2	89.91	89.10	-1.2	7,842	-0.02%
2024/03/14	30.2	88.00	0	0.00	88.60	30.2	7,682	0.39%
2024/03/13	3	89.77	15.1	89.36	89.90	-12.1	7,542	-0.16%
2024/03/12	28	85.47	6	86.88	87.50	22	7,197	0.31%
2024/03/11	5.4	85.03	40	85.30	85.10	-34.7	7,121	-0.49%
2024/03/08	1	85.60	0.4	86.00	85.30	0.6	7,116	0.01%
2024/03/07	2	85.61	0	0.00	85.40	2	7,063	0.03%
2024/03/06	0.1	85.87	0	0.00	86.50	0.1	6,997	0.00%
2024/03/05	16.1	86.34	0	0.00	86.50	16.1	7,064	0.23%
2024/03/04	2	85.95	1	85.60	86.00	1	7,086	0.01%
2024/03/01	0.1	85.25	2	85.50	84.90	-1.9	7,078	-0.03%
2024/02/29	1	84.80	3.5	85.04	85.50	-2.5	7,042	-0.04%
2024/02/27	1	85.01	2	84.70	84.30	-1	6,954	-0.01%
2024/02/26	0.2	85.46	0	0.00	85.60	0.2	6,928	0.00%
2024/02/23	1	86.02	5	86.84	85.90	-4	6,926	-0.06%
2024/02/22	2.1	86.78	0	0.00	86.60	2.1	6,984	0.03%
2024/02/21	0.1	85.43	8	85.71	85.90	-7.9	6,966	-0.11%
2024/02/20	1.1	85.18	0	0.00	85.50	1.1	7,099	0.02%
2024/02/19	6	84.50	0	0.00	84.80	6	7,108	0.08%
2024/02/16	1	84.40	1.1	84.40	84.70	-0.1	7,199	0.00%
2024/02/15	11.1	84.26	0	0.00	83.70	11.1	7,308	0.15%
2024/02/02	0	0.00	2	84.20	84.30	-2	7,266	-0.03%
2024/01/31	1	82.70	0	0.00	82.70	1	7,276	0.01%
2024/01/30	11	83.82	0	0.00	83.80	11	7,219	0.15%
2024/01/29	0	0.00	2	84.60	84.20	-2	7,241	-0.03%
2024/01/26	36	83.18	0	0.00	83.30	36	7,212	0.50%
2024/01/25	2	84.00	36	85.85	84.20	-34	7,174	-0.47%
2024/01/24	14	85.61	5	85.72	86.10	9	7,126	0.13%
2024/01/23	2	82.00	0.2	83.60	83.50	1.8	6,876	0.03%
2024/01/22	5	83.50	8	83.46	83.00	-3	6,794	-0.04%
2024/01/17	2	81.40	0	0.00	80.80	2	6,811	0.03%
2024/01/16	0	0.00	7.1	82.00	81.80	-7.1	6,705	-0.11%
2024/01/15	5	82.46	0	0.00	82.40	5	6,637	0.08%
2024/01/11	0.1	82.40	0	0.00	82.50	0.1	6,663	0.00%
2024/01/10	0.2	82.90	2	83.60	82.90	-1.8	6,595	-0.03%
2024/01/09	2	84.00	0	0.00	83.80	2	6,670	0.03%
2024/01/08	0	0.00	1.4	84.04	83.90	-1.4	6,669	-0.02%
2024/01/05	0.1	83.90	0.1	84.10	83.90	0	6,640	0.00%
2024/01/04	0	0.00	9.1	84.44	84.60	-9.1	6,633	-0.14%
2024/01/03	1.1	85.53	0.1	85.80	85.90	1	6,624	0.02%
2024/01/02	0	0.00	12	87.06	87.40	-12	6,564	-0.18%
2023/12/29	2.1	85.56	5	86.96	87.30	-2.9	6,566	-0.04%
2023/12/28	0	0.00	1	88.70	88.20	-1	6,480	-0.02%
2023/12/27	10	88.96	12	89.70	89.50	-2	6,434	-0.03%
2023/12/26	0.4	87.49	7	87.07	88.00	-6.6	6,217	-0.11%
2023/12/25	9	86.29	8	86.55	86.80	1	6,146	0.02%
2023/12/22	0	0.00	0.4	85.05	85.80	-0.4	6,086	-0.01%
2023/12/21	3.2	84.87	1	85.50	85.90	2.2	5,982	0.04%
2023/12/20	5	85.60	3	85.87	86.50	2	5,833	0.03%
2023/12/19	1	84.80	1.3	84.84	85.00	-0.3	5,606	-0.01%
2023/12/18	1.1	84.62	3	85.23	85.50	-1.9	5,517	-0.03%
2023/12/15	1.1	84.59	0	0.00	84.50	1.1	5,391	0.02%
2023/12/14	0.1	84.53	17	85.50	85.50	-16.9	5,312	-0.32%
2023/12/13	0	0.00	3.1	84.27	84.80	-3.1	5,223	-0.06%
2023/12/11	5	82.20	2	82.50	82.50	3	5,183	0.06%
2023/12/08	0.1	81.20	1	81.30	81.70	-0.9	5,160	-0.02%
2023/12/07	0.3	81.20	1	81.50	81.10	-0.7	5,228	-0.01%
2023/12/06	0	0.00	0.3	80.90	81.30	-0.3	5,337	-0.01%
2023/12/05	1	80.01	5	79.90	80.80	-4	5,343	-0.07%
2023/12/04	0.1	81.00	1	81.30	80.90	-0.9	5,339	-0.02%
2023/12/01	0	0.00	1.2	80.94	81.30	-1.2	5,371	-0.02%
2023/11/30	2	81.10	0	0.00	81.20	2	5,375	0.04%
2023/11/29	0.1	81.10	7	81.59	81.70	-6.9	5,281	-0.13%
2023/11/28	0.1	80.60	0	0.00	81.10	0.1	5,277	0.00%
2023/11/27	1	81.09	1	80.80	80.80	0	5,313	0.00%
2023/11/24	0.1	80.85	9	81.00	80.80	-8.9	5,343	-0.17%
2023/11/22	1.1	81.29	1	80.90	81.00	0.1	5,469	0.00%
2023/11/21	2.1	81.52	1.1	81.51	81.90	1.1	5,630	0.02%
2023/11/20	0.1	80.60	10	80.60	81.10	-9.9	5,878	-0.17%
2023/11/17	20.1	80.80	1	80.10	80.80	19.1	5,985	0.32%
2023/11/16	1	79.50	11	79.93	80.00	-10	5,989	-0.17%
2023/11/15	3	80.03	5	80.02	80.00	-2	6,078	-0.03%
2023/11/14	3	78.83	2.3	79.41	79.50	0.7	6,138	0.01%
2023/11/13	1.1	77.51	0	0.00	77.90	1.1	6,124	0.02%
2023/11/10	0.1	78.00	0	0.00	78.30	0.1	6,225	0.00%
2023/11/09	0	0.00	3	78.00	78.00	-3	6,305	-0.05%
2023/11/07	0.1	77.10	0	0.00	78.00	0.1	6,421	0.00%
2023/11/06	0	0.00	0.1	77.41	77.50	-0.1	6,614	0.00%
2023/11/03	0.1	77.20	0	0.00	76.70	0.1	6,670	0.00%
2023/10/31	0	0.00	0.2	75.80	75.40	-0.2	6,907	0.00%
2023/10/30	0.1	76.55	1	76.40	76.50	-0.9	6,963	-0.01%
2023/10/27	0	0.00	0.2	76.80	76.60	-0.2	7,002	0.00%
2023/10/25	0.1	77.05	0	0.00	77.00	0.1	7,240	0.00%
2023/10/20	2	76.00	0	0.00	76.00	2	7,910	0.03%
2023/10/17	1	77.80	1.1	79.44	77.00	-0.1	8,891	0.00%
2023/10/16	0	0.00	23	77.70	77.60	-23	9,690	-0.24%
2023/10/13	0.1	78.65	0	0.00	77.90	0.1	11,707	0.00%
2023/10/11	0	0.00	1	78.60	78.10	-1	12,236	-0.01%
2023/10/06	0	0.00	1	77.70	77.60	-1	12,366	-0.01%
2023/10/03	6.1	76.81	6.5	77.64	77.40	-0.4	12,355	0.00%
2023/10/02	0	0.00	1	76.80	76.60	-1	12,385	-0.01%
2023/09/28	0	0.00	10.3	76.25	76.60	-10.3	12,507	-0.08%
2023/09/27	0.1	76.10	4	76.00	76.30	-3.9	12,570	-0.03%
2023/09/26	1	76.20	12	76.03	76.00	-11	12,860	-0.09%
2023/09/25	6.1	76.43	4.2	76.50	76.70	1.9	13,053	0.01%
2023/09/22	3	76.21	3	77.03	77.00	0	13,190	0.00%
2023/09/21	10.1	76.58	13	76.54	76.50	-2.9	13,295	-0.02%
2023/09/20	1	77.10	12	77.67	77.00	-11	13,295	-0.08%
2023/09/19	10.1	77.48	9	77.94	77.20	1.1	13,334	0.01%
2023/09/18	8.3	77.51	0	0.00	77.30	8.3	13,443	0.06%
2023/09/14	0	0.00	7.1	77.36	77.50	-7.1	13,389	-0.05%
2023/09/13	16	76.41	0	0.00	76.80	16	13,514	0.12%
2023/09/12	0	0.00	0.4	77.02	76.70	-0.4	14,226	0.00%
2023/09/11	7.2	76.99	14	76.59	74.90	-6.8	14,315	-0.05%
2023/09/08	1.1	77.25	10	77.59	78.10	-8.9	14,255	-0.06%
2023/09/07	18.1	77.75	3	77.90	77.70	15.1	14,309	0.11%
2023/09/06	1	77.90	2	77.90	77.80	-1	14,359	-0.01%
2023/09/04	0	0.00	6	77.28	77.30	-6	14,516	-0.04%
2023/09/01	0.1	78.30	0	0.00	77.70	0.1	14,570	0.00%
2023/08/31	7	78.44	1	78.50	78.00	6	14,595	0.04%
2023/08/30	1	78.70	0	0.00	78.50	1	14,722	0.01%
2023/08/29	0	78.30	1	77.70	78.30	-1	14,915	-0.01%
2023/08/28	0	0.00	6	78.67	78.70	-6	14,904	-0.04%
2023/08/25	4	79.18	13	79.28	78.90	-9	14,987	-0.06%
2023/08/24	10	79.99	10.1	79.46	80.10	-0.1	14,881	0.00%
2023/08/23	7	77.89	5.1	78.50	78.70	1.9	14,565	0.01%
2023/08/22	0	0.00	2	77.70	77.80	-2	14,486	-0.01%
2023/08/21	0.1	76.90	23	76.62	76.70	-22.9	14,343	-0.16%
2023/08/18	3	78.13	5	77.70	76.90	-2	14,225	-0.01%
2023/08/17	6	77.17	0.1	76.50	77.30	5.9	14,094	0.04%
2023/08/15	1	76.80	0.3	76.50	76.60	0.7	13,908	0.01%
2023/08/14	0	0.00	3	75.50	75.50	-3	13,846	-0.02%
2023/08/11	1	76.00	1	76.20	76.20	0	13,859	0.00%
2023/08/09	1	78.80	9	77.86	78.40	-8	13,609	-0.06%
2023/08/08	4	77.43	0.1	77.40	77.50	3.9	13,510	0.03%
2023/08/07	0.4	76.95	0	0.00	76.70	0.4	13,417	0.00%
2023/08/02	2.1	76.33	2	76.50	75.80	0.1	13,195	0.00%
2023/08/01	1.2	76.03	0	76.30	76.20	1.2	13,033	0.01%
2023/07/31	6	76.22	1	76.80	76.40	5	12,942	0.04%
2023/07/28	0	0.00	1	78.50	78.70	-1	12,711	-0.01%
2023/07/27	118.2	77.48	0	0.00	77.50	118.2	12,594	0.94%	大買/鉅額交易
2023/07/26	17.5	78.84	6	78.85	78.80	11.5	12,450	0.09%
2023/07/25	166.1	80.33	174	80.17	80.20	-8	12,303	-0.06%	大買/大賣/
2023/07/24	9	78.97	4.3	79.51	78.80	4.7	11,989	0.04%
2023/07/21	24.2	76.41	0	0.00	76.60	24.2	11,653	0.21%
2023/07/20	10.1	76.52	119	76.02	76.10	-108.9	11,433	-0.95%	大賣/鉅額交易
2023/07/19	134.5	77.49	136	82.91	76.80	-1.5	11,091	-0.01%	大買/大賣/
2023/07/18	211.3	84.59	146	84.07	84.20	65.3	10,245	0.64%	大買/大賣/
2023/07/17	28	79.82	37	81.28	81.90	-9	8,199	-0.11%
2023/07/14	0	0.00	1	74.70	74.50	-1	7,719	-0.01%
2023/07/13	1	74.91	1.1	74.27	74.20	0	7,601	0.00%
2023/07/12	0	0.00	11	72.20	72.10	-11	7,436	-0.15%
2023/07/10	1	69.80	2	70.20	69.90	-1	7,371	-0.01%
2023/07/07	0.1	70.50	0	0.00	70.50	0.1	7,383	0.00%
2023/07/06	11	71.05	1	70.70	70.70	10	7,363	0.14%
2023/07/05	1	71.60	0	0.00	71.50	1	7,229	0.01%
2023/07/04	2	72.35	0	0.00	72.20	2	7,130	0.03%
2023/07/03	5	76.20	9	76.10	76.00	-4	6,909	-0.06%
2023/06/30	1	75.00	1.4	74.90	74.80	-0.4	6,771	-0.01%
2023/06/29	0	0.00	2	75.20	75.10	-2	6,656	-0.03%
2023/06/28	0.1	75.11	0	0.00	74.80	0.1	6,578	0.00%
2023/06/27	2	74.30	0	0.00	74.70	2	6,554	0.03%
2023/06/26	3	76.20	0	0.00	75.30	3	6,478	0.05%
2023/06/21	1.1	77.01	1	76.70	77.00	0.1	6,359	0.00%
2023/06/20	1	76.60	1.3	76.62	76.40	-0.3	6,345	-0.01%
2023/06/19	6	77.85	7	77.56	77.10	-1	6,266	-0.02%
2023/06/16	1	80.60	1	80.60	79.30	0	6,128	0.00%
2023/06/15	1.1	79.57	4	78.10	79.40	-2.9	5,369	-0.05%
2023/06/14	0.1	77.90	0	0.00	78.00	0.1	5,251	0.00%
2023/06/13	7.1	77.60	0	0.00	78.00	7.1	5,214	0.14%
2023/06/12	0.1	77.73	1	78.00	77.60	-0.9	5,273	-0.02%
2023/06/08	3	77.53	0	0.00	77.40	3	5,167	0.06%
2023/06/07	0.1	77.95	0	0.00	78.20	0.1	5,067	0.00%
2023/06/06	0	0.00	2	77.70	77.50	-2	4,999	-0.04%
2023/06/05	4	78.03	1	78.30	78.00	3	4,932	0.06%
2023/06/02	0	0.00	2.1	77.12	77.10	-2.1	4,767	-0.04%
2023/05/31	1.1	75.20	1	75.80	75.30	0.1	4,480	0.00%
2023/05/30	0	0.00	1.6	74.96	75.00	-1.6	4,343	-0.04%
2023/05/29	0	0.00	3	74.83	74.70	-3	4,292	-0.07%
2023/05/26	0.1	74.23	0	0.00	74.50	0.1	4,279	0.00%
2023/05/25	1	73.60	1	73.80	73.60	0	4,183	0.00%
2023/05/24	0	0.00	3	73.37	73.50	-3	4,171	-0.07%
2023/05/22	0.1	73.10	1	73.60	73.40	-0.9	4,114	-0.02%
2023/05/19	0.1	72.88	0	0.00	73.20	0.1	4,072	0.00%
2023/05/18	0.2	72.22	1	72.40	72.40	-0.8	3,997	-0.02%
2023/05/17	0	0.00	2	72.20	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	2	70.85	71.30	-2	3,882	-0.05%
2023/05/15	0	0.00	0.3	70.10	70.20	-0.3	3,872	-0.01%
2023/05/11	0.3	70.63	1	70.90	70.70	-0.7	3,826	-0.02%
2023/05/04	0	0.00	0.4	70.10	70.20	-0.4	3,961	-0.01%
2023/05/03	0	0.00	0.2	70.30	70.20	-0.2	3,972	-0.01%
2023/05/02	0.1	70.30	0	0.00	70.50	0.1	4,086	0.00%
2023/04/25	0.1	69.90	0	0.00	69.00	0.1	3,961	0.00%
2023/04/24	40	69.80	40	69.78	69.70	0	3,855	0.00%
2023/04/21	0	0.00	50	70.26	70.10	-50	3,774	-1.32%
2023/04/20	11	70.07	0	0.00	70.10	11	3,709	0.30%
2023/04/19	4	70.13	0	0.00	70.20	4	3,723	0.11%
2023/04/18	22	70.31	0	0.00	70.10	22	3,702	0.59%
2023/04/17	14.2	70.07	1	70.60	70.70	13.2	3,715	0.35%
2023/04/14	0	0.00	1	70.20	70.20	-1	3,662	-0.03%
2023/04/13	0	0.00	5	70.48	70.30	-5	3,653	-0.14%
2023/04/11	0	0.00	0.5	70.10	70.40	-0.5	3,604	-0.01%
2023/04/07	0	70.30	0	0.00	70.40	0	3,558	0.00%
2023/04/06	1.1	70.02	6	70.42	70.50	-4.9	3,537	-0.14%
2023/03/30	0.1	69.70	0	0.00	69.90	0.1	3,647	0.00%
2023/03/28	0.1	69.60	0	0.00	69.50	0.1	4,095	0.00%
2023/03/27	0.1	69.90	17	69.90	69.90	-16.9	4,367	-0.39%
2023/03/24	0.1	69.77	2	69.85	69.90	-1.9	4,654	-0.04%
2023/03/23	1	69.40	7	69.70	69.80	-6	4,667	-0.13%
2023/03/22	4	69.13	2	69.30	69.40	2	4,691	0.04%
2023/03/17	0	0.00	1	68.00	67.90	-1	4,828	-0.02%
2023/03/16	0	0.00	0.5	66.80	67.40	-0.5	4,805	-0.01%
2023/03/15	1.1	66.73	0	0.00	66.60	1.1	4,826	0.02%
2023/03/14	4.1	69.29	0	0.00	69.00	4.1	4,722	0.09%
2023/03/13	6	68.90	0	0.00	69.40	6	4,759	0.13%
2023/03/10	7	68.80	20	68.70	69.00	-13	4,742	-0.27%
2023/03/09	6	69.90	0	0.00	69.80	6	4,780	0.13%
2023/03/08	0	0.00	12	69.58	69.80	-12	4,829	-0.25%
2023/03/07	0.3	69.49	1	69.70	69.90	-0.7	4,838	-0.01%
2023/03/06	0	0.00	3	68.67	69.00	-3	4,816	-0.06%
2023/03/03	0	0.00	10	68.40	68.30	-10	4,817	-0.21%
2023/03/02	0.2	68.10	0	0.00	68.40	0.2	4,844	0.00%
2023/02/24	0.1	68.40	0	0.00	68.00	0.1	4,830	0.00%
2023/02/23	0.2	68.18	7	68.33	68.50	-6.8	4,810	-0.14%
2023/02/22	0.1	67.99	0	0.00	68.20	0.1	4,832	0.00%
2023/02/21	0.1	67.90	0	0.00	67.90	0.1	4,846	0.00%
2023/02/20	0	67.60	0	0.00	67.80	0	4,911	0.00%
2023/02/17	0	0.00	2	67.50	67.50	-2	4,942	-0.04%
2023/02/16	0.1	67.10	0	0.00	67.00	0.1	5,009	0.00%
2023/02/13	1	67.50	0	0.00	67.10	1	5,107	0.02%
2023/02/10	0	0.00	1	66.30	66.60	-1	5,092	-0.02%
2023/02/09	0	0.00	0.4	66.30	66.50	-0.4	5,098	-0.01%
2023/02/07	0.1	66.30	0	0.00	66.60	0.1	5,177	0.00%
2023/02/06	0.3	65.58	39	65.88	66.10	-38.7	5,186	-0.75%
2023/02/02	0	0.00	0.1	65.40	65.40	-0.1	5,212	0.00%
2023/01/30	0.1	65.08	1	65.50	65.60	-0.9	5,172	-0.02%
2023/01/17	0	0.00	1	64.44	64.70	-1	5,134	-0.02%
2023/01/09	0.1	64.50	2.2	64.59	64.80	-2.1	5,566	-0.04%
2023/01/06	0.1	63.60	5	64.00	64.00	-4.9	5,574	-0.09%
2023/01/04	0	63.50	0	0.00	63.50	0	5,611	0.00%
2022/12/29	0	0.00	1	63.50	63.80	-1	5,728	-0.02%
2022/12/26	0.1	63.70	0	0.00	63.80	0.1	5,856	0.00%
2022/12/22	0.1	64.00	0	0.00	64.00	0.1	6,001	0.00%
2022/12/21	1.1	63.39	0	0.00	63.70	1.1	5,819	0.02%
2022/12/19	1	62.63	2	63.15	63.80	-1	5,419	-0.02%
2022/12/16	0.1	62.50	1	64.00	64.00	-0.9	5,185	-0.02%
2022/12/15	0.2	63.16	0	0.00	63.50	0.2	5,006	0.00%
2022/12/14	0.1	63.10	0	0.00	63.30	0.1	5,077	0.00%
2022/12/13	0.1	63.00	0	0.00	63.20	0.1	5,120	0.00%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/06	0	0.00	0	62.80	63.80	0	5,406	0.00%
2022/12/05	0	0.00	1	62.50	63.50	-1	5,390	-0.02%
2022/12/01	1	61.50	0	0.00	61.70	1	5,372	0.02%
2022/11/28	0	0.00	2	60.40	60.70	-2	5,446	-0.04%
2022/11/24	0	0.00	3	60.00	60.20	-3	5,506	-0.05%
2022/11/22	2	59.10	0	0.00	59.30	2	5,533	0.04%
2022/11/21	2	59.40	0	0.00	59.40	2	5,504	0.04%
2022/11/11	0	0.00	2	59.95	60.00	-2	5,398	-0.04%
2022/11/10	0	0.00	1	58.70	58.70	-1	5,312	-0.02%
2022/11/04	0	0.00	1	56.20	56.90	-1	5,440	-0.02%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	57.80	1	58.40	57.50	0	5,429	0.00%
2022/10/31	0	0.00	3	58.60	59.00	-3	5,488	-0.05%
2022/10/21	1	56.40	1	57.00	56.00	0	5,546	0.00%
2022/10/20	1	55.30	0	0.00	55.90	1	5,525	0.02%
2022/10/18	4	56.90	0	0.00	56.60	4	5,355	0.07%
2022/10/14	1	57.50	0	0.00	57.30	1	5,331	0.02%
2022/10/11	1	57.60	1	57.50	57.30	0	5,491	0.00%
2022/10/07	1	58.40	0	0.00	58.20	1	5,426	0.02%
2022/10/04	1	59.10	5	59.00	59.10	-4	5,430	-0.07%
2022/09/30	5	58.50	0	0.00	58.50	5	5,397	0.09%
2022/09/28	0.1	59.80	0	0.00	59.20	0.1	5,353	0.00%
2022/09/27	1	59.30	0	0.00	59.50	1	5,346	0.02%
2022/09/26	0	0.00	1	59.90	59.30	-1	5,384	-0.02%
2022/09/23	9	60.93	0	0.00	60.40	9	5,451	0.17%
2022/09/22	1.1	61.31	0	0.00	61.50	1.1	5,844	0.02%
2022/09/21	1	62.90	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/15	2	63.80	0	64.20	63.70	2	5,614	0.04%
2022/09/13	0	0.00	2	64.75	65.50	-2	5,593	-0.04%
2022/09/05	6	64.55	0	0.00	64.50	6	5,657	0.11%
2022/09/02	0	0.00	3	62.50	62.10	-3	5,585	-0.05%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/24	3	64.10	0	0.00	63.60	3	5,601	0.05%
2022/08/23	0	64.20	0	0.00	64.20	0	5,806	0.00%
2022/08/22	0	63.60	0	0.00	64.20	0	5,821	0.00%
2022/08/19	0	0.00	1	63.50	63.00	-1	5,807	-0.02%
2022/08/18	0	0.00	0.1	62.80	63.00	-0.1	5,827	0.00%
2022/08/15	1	64.00	0	0.00	63.00	1	5,812	0.02%
2022/08/12	1.1	64.41	0	0.00	64.50	1.1	5,768	0.02%
2022/08/11	0	63.80	0	0.00	63.70	0	5,763	0.00%
2022/08/10	1	63.20	0.2	63.10	63.00	0.8	5,813	0.01%
2022/08/09	0	0.00	1	62.10	62.70	-1	5,867	-0.02%
2022/08/05	0.1	62.35	1	61.80	62.00	-0.9	6,189	-0.01%
2022/08/04	0.1	62.80	0	0.00	63.00	0.1	6,211	0.00%
2022/08/02	0	0.00	2	62.80	63.00	-2	6,251	-0.03%
2022/07/29	1	62.60	0	0.00	62.20	1	6,215	0.02%
2022/07/28	0	0.00	1	62.10	62.30	-1	6,139	-0.02%
2022/07/25	0	0.00	0.1	62.00	61.60	-0.1	6,160	0.00%
2022/07/22	0	0.00	1	60.70	60.90	-1	6,252	-0.02%
2022/07/21	0.1	59.50	0	0.00	60.50	0.1	6,216	0.00%
2022/07/19	33	58.80	33	58.34	58.80	0	6,289	0.00%
2022/07/14	0.2	59.00	6	59.10	59.20	-5.8	6,450	-0.09%
2022/07/12	5	56.30	0	0.00	56.70	5	6,400	0.08%
2022/07/08	1	56.50	2	57.15	57.40	-1	6,420	-0.02%
2022/07/07	0.1	55.80	0	0.00	56.70	0.1	6,437	0.00%
2022/07/06	3.2	55.30	0	0.00	55.10	3.2	6,481	0.05%
2022/07/04	1	57.09	0	0.00	55.70	1	6,456	0.02%
2022/06/30	11.1	58.75	5	58.50	57.00	6.1	6,414	0.09%
2022/06/29	1.1	67.28	0	0.00	66.80	1.1	6,015	0.02%
2022/06/28	5	68.20	0	0.00	68.20	5	5,905	0.08%
2022/06/27	0	0.00	1	69.00	68.70	-1	5,899	-0.02%
2022/06/24	0	0.00	5	68.10	68.50	-5	5,877	-0.09%
2022/06/21	0	0.00	5	69.50	69.10	-5	6,024	-0.08%
2022/06/20	5	68.30	2	68.90	68.30	3	6,034	0.05%
2022/06/17	0.6	68.73	0	0.00	69.90	0.6	6,074	0.01%
2022/06/15	0	0.00	0	69.50	68.80	0	6,342	0.00%
2022/06/08	2	69.50	1	69.69	69.20	1	7,116	0.01%
2022/06/02	0	69.00	1	69.20	68.90	-1	7,250	-0.01%
2022/06/01	0	0.00	2	69.40	69.20	-2	7,348	-0.03%
2022/05/31	0	0.00	1	69.00	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	3	68.13	68.30	-3	7,147	-0.04%
2022/05/20	2	65.65	5	65.48	65.30	-3	7,296	-0.04%
2022/05/19	0	65.00	0	0.00	64.70	0	7,274	0.00%
2022/05/17	4	64.75	0	0.00	64.50	4	7,177	0.06%
2022/05/16	2	64.80	0	0.00	64.20	2	7,123	0.03%
2022/05/13	22	64.70	5	65.94	64.60	17	7,048	0.24%
2022/05/12	1	68.20	0	0.00	67.70	1	6,802	0.01%
2022/05/11	1	68.60	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0	0.00	1	69.60	69.70	-1	6,755	-0.01%
2022/05/09	3	69.47	0	0.00	69.40	3	6,795	0.04%
2022/05/05	2	70.80	0	0.00	70.90	2	6,821	0.03%
2022/05/03	0	0.00	1	70.40	70.40	-1	6,908	-0.01%
2022/04/29	1	69.80	10	70.20	70.30	-9	6,988	-0.13%
2022/04/28	2	69.00	20	69.20	69.40	-18	7,031	-0.26%
2022/04/27	4	70.00	0	0.00	69.90	4	6,982	0.06%
2022/04/26	1	71.30	2	71.50	71.30	-1	7,134	-0.01%
2022/04/25	31	70.31	38	70.31	70.50	-7	7,315	-0.10%
2022/04/22	0	0.00	7	72.00	72.00	-7	7,200	-0.10%
2022/04/21	32	71.42	37	71.70	71.90	-5	7,147	-0.07%
2022/04/20	2	71.10	0	0.00	70.70	2	7,091	0.03%
2022/04/19	1	70.20	1	70.90	70.00	0	6,993	0.00%
2022/04/18	2	70.25	0	0.00	70.50	2	7,016	0.03%
2022/04/15	0	0.00	0.1	71.00	70.30	-0.1	7,000	0.00%
2022/04/14	2	71.40	1	71.50	71.50	1	6,987	0.01%
2022/04/13	0	0.00	1	71.50	71.50	-1	7,074	-0.01%
2022/04/12	10	71.20	30	71.20	71.00	-20	7,071	-0.28%
2022/04/11	1	71.00	0	0.00	70.80	1	7,046	0.01%
2022/04/08	3	71.60	0	0.00	71.60	3	7,041	0.04%
2022/04/07	0	0.00	0.4	71.27	71.10	-0.4	7,028	-0.01%
2022/04/06	0.2	71.60	1.7	71.56	71.60	-1.4	6,920	-0.02%
2022/04/01	0	0.00	5	72.12	72.50	-5	6,933	-0.07%
2022/03/31	0	0.00	4	72.30	72.40	-4	6,919	-0.06%
2022/03/30	0	0.00	7	72.77	72.70	-7	6,873	-0.10%
2022/03/29	2	72.70	16	72.85	72.80	-14	6,864	-0.20%
2022/03/25	1	73.40	0	0.00	73.60	1	6,816	0.01%
2022/03/24	5	73.26	39	73.02	73.60	-34	6,793	-0.50%
2022/03/23	4.1	72.62	2	72.70	73.00	2.1	6,702	0.03%
2022/03/22	1	72.49	37.1	72.01	72.80	-36	6,628	-0.54%
2022/03/21	1	72.10	1	72.20	71.90	0	6,518	0.00%
2022/03/18	1	72.60	3	72.60	72.80	-2	6,492	-0.03%
2022/03/17	2	72.25	1	72.90	72.90	1	6,112	0.02%
2022/03/16	0	0.00	3	71.83	72.10	-3	5,956	-0.05%
2022/03/15	8	71.35	22	70.80	71.60	-14	5,852	-0.24%
2022/03/14	3	71.43	3	71.50	71.60	0	5,755	0.00%
2022/03/11	11.1	70.75	6	70.45	70.40	5.1	5,584	0.09%
2022/03/10	0	0.00	5	69.50	69.60	-5	5,413	-0.09%
2022/03/08	0	0.00	3.3	68.37	68.60	-3.3	5,452	-0.06%
2022/03/07	12	67.92	0	0.00	67.60	12	5,354	0.22%
2022/03/03	0	70.00	0	0.00	70.20	0	5,392	0.00%
2022/03/02	0.1	70.00	0	0.00	69.90	0.1	5,409	0.00%
2022/03/01	0	0.00	9	70.24	70.30	-9	5,422	-0.17%
2022/02/25	2	68.90	6	68.85	69.10	-4	5,328	-0.08%
2022/02/24	22	68.92	0	0.00	69.00	22	5,286	0.42%
2022/02/23	3.1	69.31	0	0.00	69.80	3.1	5,235	0.06%
2022/02/22	4	69.30	0	0.00	69.60	4	5,238	0.08%
2022/02/21	0	70.00	0	0.00	70.10	0	5,236	0.00%
2022/02/18	3	69.90	0	0.00	70.10	3	5,306	0.06%
2022/02/17	0.1	70.10	1	70.20	70.30	-0.9	5,349	-0.02%
2022/02/16	0	0.00	10.7	69.60	69.80	-10.7	5,368	-0.20%
2022/02/15	1.1	69.23	0	0.00	69.10	1.1	5,457	0.02%
2022/02/14	0	0.00	8	69.46	69.60	-8	5,494	-0.15%
2022/02/11	0.1	70.40	1	70.50	70.60	-0.9	5,513	-0.02%
2022/02/10	3	70.50	3.2	70.80	70.80	-0.2	5,540	0.00%
2022/02/09	0.1	70.30	0.3	70.00	70.80	-0.2	5,515	0.00%
2022/02/08	2	69.50	0	0.00	69.70	2	5,456	0.04%
2022/02/07	0.2	68.95	1	68.80	69.60	-0.8	5,471	-0.02%
2022/01/26	3	69.60	2	69.30	69.30	1	5,489	0.02%
2022/01/25	1.2	69.62	0	0.00	69.90	1.2	5,829	0.02%
2022/01/24	14.1	70.20	53	70.85	70.80	-38.9	5,792	-0.67%
2022/01/21	0	0.00	30	70.10	70.40	-30	5,745	-0.52%
2022/01/20	3	70.83	0	0.00	70.90	3	5,651	0.05%
2022/01/19	7.3	70.54	16	70.99	71.00	-8.7	5,613	-0.16%
2022/01/18	6.1	70.10	40.2	70.12	70.40	-34.2	5,451	-0.63%
2022/01/17	2.1	68.90	0	0.00	69.00	2.1	5,157	0.04%
2022/01/14	2	69.55	1	69.00	69.00	1	5,171	0.02%
2022/01/13	1	69.00	1	69.30	69.30	0	5,198	0.00%
2022/01/11	1	68.90	1.4	68.73	69.10	-0.4	5,242	-0.01%
2022/01/10	1.1	68.60	1	68.50	68.80	0.1	5,236	0.00%
2022/01/07	1	68.80	0	0.00	69.10	1	5,255	0.02%
2022/01/05	0	0.00	1.3	68.70	68.90	-1.3	5,207	-0.03%
2022/01/04	4	68.13	3	68.30	68.30	1	5,251	0.02%
2022/01/03	1.1	69.17	0	0.00	68.90	1.1	5,199	0.02%
2021/12/30	0	68.90	1	69.20	69.10	-1	5,216	-0.02%
2021/12/29	0	69.00	1	69.20	69.30	-1	5,230	-0.02%
2021/12/28	1.1	69.01	1	69.30	69.40	0.1	5,246	0.00%
2021/12/27	0	0.00	1.1	68.69	69.00	-1.1	5,221	-0.02%
2021/12/24	0.1	68.50	2	68.60	68.70	-1.9	5,246	-0.04%
2021/12/23	0.1	68.53	13	68.58	68.70	-12.9	5,275	-0.24%
2021/12/22	0	68.50	0	0.00	68.50	0	5,294	0.00%
2021/12/20	0.1	68.10	21	68.41	68.50	-20.9	5,312	-0.39%
2021/12/17	1.1	68.08	2	68.00	68.20	-0.9	5,402	-0.02%
2021/12/15	0	0.00	1	67.60	67.70	-1	5,462	-0.02%
2021/12/14	0	0.00	3	67.50	67.50	-3	5,527	-0.05%
2021/12/13	0	68.10	0	0.00	67.40	0	5,502	0.00%
2021/12/10	3	68.20	0	67.90	67.90	3	5,489	0.05%
2021/12/07	2	66.75	3	66.80	66.80	-1	5,387	-0.02%
2021/12/06	2.1	66.76	0	0.00	66.90	2.1	5,381	0.04%
2021/12/03	0	0.00	2	66.70	66.40	-2	5,382	-0.04%
2021/12/02	3.1	66.38	0	0.00	66.40	3.1	5,331	0.06%
2021/12/01	3.1	66.84	2	66.60	66.90	1.1	5,259	0.02%
2021/11/29	4	66.83	1	67.00	67.00	3	5,112	0.06%
2021/11/26	5	67.36	0.2	67.70	67.30	4.8	5,111	0.09%
2021/11/25	3	67.80	0	0.00	67.80	3	5,201	0.06%
2021/11/24	0	68.40	2	68.10	68.10	-2	5,184	-0.04%
2021/11/23	3.1	68.49	9	68.40	68.30	-5.9	5,190	-0.11%
2021/11/22	1	68.20	0	0.00	68.20	1	5,195	0.02%
2021/11/19	0	0.00	1	68.10	68.10	-1	5,249	-0.02%
2021/11/18	0	0.00	72.5	68.30	68.30	-72.5	5,245	-1.38%
2021/11/17	6	68.43	7	68.01	68.00	-1	5,224	-0.02%
2021/11/16	0.1	68.17	0	0.00	68.40	0.1	5,203	0.00%
2021/11/12	29	67.16	6	67.62	67.70	23	5,276	0.44%
2021/11/11	11	67.85	4	67.90	67.90	7	5,244	0.13%
2021/11/10	58	68.40	0	0.00	68.40	58	5,304	1.09%
2021/11/09	0.1	68.90	1	68.30	69.00	-0.9	5,375	-0.02%
2021/11/08	0	0.00	2	68.20	68.50	-2	5,461	-0.04%
2021/11/05	2.1	68.66	0	0.00	69.00	2.1	5,496	0.04%
2021/11/04	0	69.50	0	0.00	69.30	0	5,483	0.00%
2021/11/03	9.2	69.52	5	69.42	69.50	4.2	5,504	0.08%
2021/11/02	2	69.69	1	70.20	69.30	1	5,477	0.02%
2021/11/01	4	67.50	4	67.90	68.10	0	5,329	0.00%
2021/10/29	1	67.61	2	67.70	68.00	-1	5,344	-0.02%
2021/10/27	1.1	67.43	1	67.50	67.70	0.1	5,372	0.00%
2021/10/26	0	0.00	1.1	67.79	67.90	-1.1	5,448	-0.02%
2021/10/22	4	67.60	9	67.24	67.40	-5	5,540	-0.09%
2021/10/21	3	67.47	0	0.00	67.40	3	5,629	0.05%
2021/10/20	4	67.98	3	67.90	67.80	1	5,599	0.02%
2021/10/19	3	67.90	0	0.00	67.90	3	5,613	0.05%
2021/10/18	1	67.50	0	0.00	67.80	1	5,644	0.02%
2021/10/13	1.1	67.69	0	0.00	67.80	1.1	5,744	0.02%
2021/10/12	4	67.48	5	67.68	67.70	-1	5,787	-0.02%
2021/10/08	0	0.00	1	67.10	66.80	-1	5,786	-0.02%
2021/10/07	5	67.02	1	67.40	66.80	4	5,886	0.07%
2021/10/06	3	66.20	6	66.00	66.50	-3	6,001	-0.05%
2021/10/04	0.1	66.10	4	66.53	66.10	-3.9	6,293	-0.06%
2021/10/01	0	0.00	1	66.40	66.00	-1	6,320	-0.02%
2021/09/29	1	65.70	0	0.00	65.80	1	6,376	0.02%
2021/09/27	7	67.30	98	67.30	67.20	-91	6,647	-1.37%
2021/09/24	2	67.40	2	67.40	67.10	0	6,925	0.00%
2021/09/23	1	65.50	6	66.15	66.10	-5	7,370	-0.07%
2021/09/22	0	0.00	16	64.47	65.60	-16	7,624	-0.21%
2021/09/17	2	64.70	0	0.00	64.70	2	7,717	0.03%
2021/09/13	31	64.41	0	0.00	65.20	31	8,176	0.38%
2021/09/09	0	0.00	2	64.00	64.20	-2	8,495	-0.02%
2021/09/08	2	64.36	0	0.00	64.40	2	8,506	0.02%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/03	2	65.00	0	0.00	65.30	2	8,711	0.02%
2021/09/02	11	64.61	3	64.60	64.50	8	8,730	0.09%
2021/08/31	0	0.00	10	65.20	64.80	-10	8,750	-0.11%
2021/08/26	4	64.62	0	0.00	64.60	4	8,732	0.05%
2021/08/25	0	0.00	1	64.20	64.30	-1	8,778	-0.01%
2021/08/24	0	0.00	2	64.80	64.90	-2	8,764	-0.02%
2021/08/19	0	0.00	9	64.24	64.50	-9	9,122	-0.10%
2021/08/18	25.3	63.83	21	63.70	64.10	4.3	9,144	0.05%
2021/08/17	22	64.30	2	64.10	64.50	20	9,221	0.22%
2021/08/16	5	64.60	1	64.90	64.50	4	9,212	0.04%
2021/08/13	33	66.04	3	65.77	65.70	30	9,230	0.33%
2021/08/12	15	66.71	0.3	67.30	66.60	14.8	9,300	0.16%
2021/08/11	5	68.10	6	67.63	67.80	-1	9,333	-0.01%
2021/08/10	0	0.00	17	67.45	68.00	-17	9,357	-0.18%
2021/08/09	5	67.70	1	67.80	67.50	4	9,527	0.04%
2021/08/06	2	68.25	0	0.00	68.30	2	9,564	0.02%
2021/08/05	20	68.51	14	68.52	68.80	6	9,788	0.06%
2021/08/04	2	66.90	3	66.97	67.20	-1	10,213	-0.01%
2021/08/03	2	67.20	1	67.10	67.10	1	10,434	0.01%
2021/08/02	1	67.00	0	0.00	67.10	1	10,492	0.01%
2021/07/30	0.1	67.50	0	0.00	67.30	0.1	10,571	0.00%
2021/07/29	0	0.00	2	67.40	67.60	-2	10,767	-0.02%
2021/07/27	5	67.44	5	67.92	68.00	0	11,112	0.00%
2021/07/26	21	66.71	0	0.00	66.90	21	11,257	0.19%
2021/07/23	2.1	66.81	2	66.90	66.80	0.1	11,392	0.00%
2021/07/22	1	66.80	2	67.15	67.10	-1	11,465	-0.01%
2021/07/21	5	67.04	6	66.95	67.20	-1	11,550	-0.01%
2021/07/20	1	67.50	2	67.55	67.20	-1	11,656	-0.01%
2021/07/19	0	0.00	2	67.70	67.90	-2	11,774	-0.02%
2021/07/16	1	67.50	1	67.90	68.00	0	12,296	0.00%
2021/07/15	4	67.85	7	67.87	67.90	-3	12,418	-0.02%
2021/07/14	0	0.00	1	67.60	67.80	-1	12,453	-0.01%
2021/07/13	0	0.00	4	67.90	68.00	-4	12,488	-0.03%
2021/07/12	27	66.93	2	66.85	66.90	25	12,472	0.20%
2021/07/09	29	67.60	15	67.58	67.60	14	12,388	0.11%
2021/07/08	5	68.00	0	68.40	68.10	5	12,472	0.04%
2021/07/07	1	68.20	1	68.30	68.30	0	12,569	0.00%
2021/07/06	27	68.29	6	68.42	68.30	21	12,718	0.17%
2021/07/05	7.1	68.27	4	68.23	68.70	3.1	12,813	0.02%
2021/07/02	28	67.91	2	67.90	68.00	26	12,858	0.20%
2021/07/01	74	68.60	0	0.00	68.30	74	12,921	0.57%
2021/06/30	76	68.76	2	69.20	68.80	74	12,878	0.57%
2021/06/29	1	73.80	23.2	73.92	73.70	-22.2	12,478	-0.18%
2021/06/28	3	74.07	1	74.40	74.00	2	12,325	0.02%
2021/06/25	8	74.58	4	74.65	74.50	4	12,356	0.03%
2021/06/24	2	74.75	3	74.70	74.50	-1	12,490	-0.01%
2021/06/23	2	74.35	5.3	74.28	74.60	-3.3	13,119	-0.03%
2021/06/22	1	74.60	7.1	74.57	74.30	-6.1	13,325	-0.05%
2021/06/21	8.1	73.84	5.3	74.31	74.40	2.8	13,359	0.02%
2021/06/18	12	74.45	2	74.45	74.70	10	13,457	0.07%
2021/06/17	4	73.65	14	73.96	74.00	-10	13,494	-0.07%
2021/06/16	8	73.80	15.1	73.80	73.80	-7.1	13,793	-0.05%
2021/06/15	0	0.00	10	72.20	73.00	-10	14,090	-0.07%
2021/06/11	26	72.38	5	72.32	72.30	21	14,259	0.15%
2021/06/10	2	72.50	1	72.70	73.00	1	14,363	0.01%
2021/06/09	32	72.89	0	0.00	72.70	32	14,498	0.22%
2021/06/08	30.1	73.30	3	73.30	73.50	27.1	14,816	0.18%
2021/06/07	3	73.07	3	73.20	72.90	0	15,404	0.00%
2021/06/04	0.1	73.40	0	0.00	73.40	0.1	15,470	0.00%
2021/06/03	1.1	73.41	1	73.80	73.50	0.1	15,584	0.00%
2021/06/02	4	74.10	2	73.20	73.60	2	15,739	0.01%
2021/06/01	0	0.00	2	73.55	73.80	-2	15,892	-0.01%
2021/05/31	2.1	73.00	1.4	72.94	73.50	0.7	15,999	0.00%
2021/05/28	0.3	73.20	1	73.30	73.20	-0.7	16,099	0.00%
2021/05/27	2	72.60	2	72.90	73.20	0	16,226	0.00%
2021/05/26	3	73.00	4	73.13	73.30	-1	16,505	-0.01%
2021/05/25	4	72.85	3.2	72.83	72.90	0.8	16,687	0.00%
2021/05/24	3	72.60	21.3	72.23	72.70	-18.3	16,815	-0.11%
2021/05/21	4.2	72.52	10.2	72.57	72.50	-6	16,964	-0.04%
2021/05/20	27.1	72.19	12.2	72.21	72.10	14.9	17,089	0.09%
2021/05/19	1.1	70.74	25	71.52	71.50	-24	17,153	-0.14%
2021/05/18	0	0.00	1.4	70.27	70.20	-1.4	17,358	-0.01%
2021/05/17	16.3	68.42	1	68.20	68.40	15.3	17,964	0.09%
2021/05/14	1	70.80	20	70.30	70.60	-19	17,941	-0.11%
2021/05/13	21.1	70.23	4	70.10	70.10	17.1	18,054	0.09%
2021/05/12	36.6	70.56	32.2	70.31	71.10	4.5	17,959	0.02%
2021/05/11	4.1	69.50	34	69.87	69.30	-29.9	17,558	-0.17%
2021/05/10	5.1	70.67	0	0.00	70.60	5.1	17,580	0.03%
2021/05/07	5.1	70.61	2	70.50	71.10	3.1	18,197	0.02%
2021/05/06	21.2	70.33	8	69.93	69.70	13.2	19,274	0.07%
2021/05/05	3.1	71.24	2.4	71.13	70.80	0.7	19,804	0.00%
2021/05/04	2.1	71.21	15	71.16	71.50	-12.9	20,037	-0.06%
2021/05/03	21.1	72.65	22	72.30	72.20	-0.9	20,055	0.00%
2021/04/29	5	73.72	1	73.60	73.60	4	20,347	0.02%
2021/04/28	12	73.51	1	73.70	73.60	11	20,672	0.05%
2021/04/27	8.2	73.26	2	73.25	73.30	6.2	21,355	0.03%
2021/04/26	2	73.50	0	0.00	73.60	2	21,679	0.01%
2021/04/23	42	74.01	2	74.30	73.90	40	22,419	0.18%
2021/04/22	20.1	74.65	10	74.79	74.10	10.1	24,604	0.04%
2021/04/21	6	74.10	7	74.01	74.30	-1	25,484	0.00%
2021/04/20	1	73.60	4	73.60	74.00	-3	26,144	-0.01%
2021/04/19	1	73.70	12	73.75	73.80	-11	26,288	-0.04%
2021/04/16	31	73.31	0	0.00	73.50	31	26,368	0.12%
2021/04/15	12	72.98	0	0.00	73.00	12	26,429	0.05%
2021/04/14	33	72.62	7	73.14	73.20	26	26,434	0.10%
2021/04/13	12	72.69	9	73.00	72.50	3	26,365	0.01%
2021/04/12	53	72.81	3	72.70	72.70	50	26,479	0.19%
2021/04/09	72.2	73.48	22	73.32	73.30	50.2	26,461	0.19%
2021/04/08	13.2	73.61	3	73.77	73.60	10.2	26,327	0.04%
2021/04/07	6	72.63	0	0.00	72.80	6	26,181	0.02%
2021/04/06	4.1	73.20	0	0.00	73.00	4.1	26,030	0.02%
2021/04/01	4	73.55	0	0.00	73.50	4	25,829	0.02%
2021/03/31	1	74.00	23	73.91	74.10	-22	25,726	-0.09%
2021/03/30	13	73.42	0	0.00	73.70	13	25,623	0.05%
2021/03/29	9.1	73.71	8	73.68	73.60	1.1	25,510	0.00%
2021/03/26	25	73.79	113	73.72	73.80	-88	25,357	-0.35%	大賣/
2021/03/25	115	75.10	5.1	75.12	75.70	109.9	24,820	0.44%	大買/鉅額交易
2021/03/24	2	74.20	12	74.21	74.20	-10	24,692	-0.04%
2021/03/23	19	73.62	23	73.73	74.00	-4	24,594	-0.02%
2021/03/22	9.3	74.05	5	74.16	74.00	4.3	24,491	0.02%
2021/03/19	8	74.46	10	74.02	75.00	-2	24,545	-0.01%
2021/03/18	20	74.32	8	73.84	74.30	12	24,358	0.05%
2021/03/17	9	72.56	15	72.63	72.30	-6	24,366	-0.02%
2021/03/16	21	71.85	4	71.77	71.50	17	24,370	0.07%
2021/03/15	13	71.22	3	70.90	71.50	10	24,405	0.04%
2021/03/12	8	71.23	18	71.39	71.40	-10	24,426	-0.04%
2021/03/11	25	71.60	13	71.42	72.00	12	24,483	0.05%
2021/03/10	16	74.02	0	0.00	73.90	16	23,998	0.07%
2021/03/09	0	0.00	2	73.00	72.80	-2	23,975	-0.01%
2021/03/08	1.4	73.37	4	73.70	73.20	-2.6	23,979	-0.01%
2021/03/05	2	73.70	0	0.00	73.50	2	23,936	0.01%
2021/03/04	1	74.90	0	0.00	74.30	1	23,982	0.00%
2021/03/03	2	75.05	18	75.12	75.50	-16	23,918	-0.07%
2021/03/02	9	74.14	6	74.18	73.90	3	23,861	0.01%
2021/02/26	11	74.60	2	74.60	74.60	9	23,754	0.04%
2021/02/25	8	76.14	5.5	76.70	75.90	2.5	23,456	0.01%
2021/02/24	15	76.05	24.8	76.37	76.00	-9.8	23,325	-0.04%
2021/02/23	13	75.00	6	75.12	75.10	7	23,270	0.03%
2021/02/22	10	75.83	15	76.15	75.80	-5	23,118	-0.02%
2021/02/19	16	75.84	2	75.10	76.10	14	22,985	0.06%
2021/02/18	9	75.21	8	75.28	75.40	1	22,853	0.00%
2021/02/17	55	75.77	12	75.75	75.20	43	22,678	0.19%
2021/02/05	16.2	78.62	1	78.50	78.40	15.2	22,274	0.07%
2021/02/04	5.5	78.33	7	79.01	78.90	-1.5	22,157	-0.01%
2021/02/03	2	78.10	11	78.38	78.20	-9	22,161	-0.04%
2021/02/02	25	78.35	6	78.35	78.10	19	22,341	0.09%
2021/02/01	5.2	78.09	0	0.00	78.00	5.2	22,368	0.02%
2021/01/29	44.2	81.74	27	80.51	78.40	17.2	22,106	0.08%
2021/01/28	23	81.86	36	82.36	81.50	-13	21,406	-0.06%
2021/01/27	17	80.87	59.2	80.66	81.10	-42.2	20,213	-0.21%
2021/01/26	23	78.20	5	78.22	77.70	18	19,412	0.09%
2021/01/25	10	77.65	5	78.02	78.00	5	19,027	0.03%
2021/01/22	15	76.56	24	76.34	77.60	-9	18,789	-0.05%
2021/01/21	91.5	78.17	117	76.92	77.00	-25.5	18,280	-0.14%	大賣/
2021/01/20	82.1	77.77	68	76.04	76.00	14.1	17,816	0.08%
2021/01/19	71.5	78.80	119	79.10	79.00	-47.5	17,029	-0.28%	大賣/
2021/01/18	103	78.77	64.1	79.07	79.00	38.9	16,570	0.23%	大買/
2021/01/15	95.2	81.98	60	81.58	80.40	35.2	15,678	0.22%
2021/01/14	66	72.90	96	75.10	77.90	-30	13,423	-0.22%
2021/01/13	18.3	69.91	32	70.41	70.90	-13.8	12,034	-0.11%
2021/01/12	16	67.38	7	67.50	67.50	9	11,175	0.08%
2021/01/11	6	66.87	2	67.30	67.30	4	10,964	0.04%
2021/01/08	55	67.03	2	67.20	67.40	53	10,765	0.49%
2021/01/07	3.1	66.74	5	66.80	66.80	-1.9	10,613	-0.02%
2021/01/06	1	67.00	1	66.70	66.70	0	10,633	0.00%
2021/01/05	5	66.88	0	0.00	66.80	5	10,501	0.05%
2021/01/04	21	67.46	0	0.00	68.00	21	10,269	0.20%
2020/12/31	0	0.00	1	67.20	67.30	-1	10,070	-0.01%
2020/12/30	2	66.85	2	66.90	67.50	0	10,034	0.00%
2020/12/29	1	67.60	6	67.57	67.10	-5	9,957	-0.05%
2020/12/28	1	68.00	2	68.00	68.00	-1	9,906	-0.01%
2020/12/24	2	66.70	0	0.00	66.80	2	9,924	0.02%
2020/12/23	1	66.60	0	0.00	66.80	1	9,889	0.01%
2020/12/22	5	66.80	1	66.70	66.20	4	9,905	0.04%
2020/12/21	6.3	65.73	4	66.35	66.20	2.3	9,896	0.02%
2020/12/18	1	67.50	5	66.70	66.70	-4	9,762	-0.04%
2020/12/17	0	0.00	1	67.70	67.90	-1	9,618	-0.01%
2020/12/16	5	68.18	12	68.03	68.50	-7	9,602	-0.07%
2020/12/15	14	67.50	3	67.97	67.30	11	9,669	0.11%
2020/12/14	3	70.00	1	70.40	69.60	2	9,443	0.02%
2020/12/11	9.3	69.93	3	70.67	69.90	6.3	9,331	0.07%
2020/12/10	7.3	69.04	29	69.05	69.40	-21.8	8,938	-0.24%
2020/12/09	22	69.34	12.1	69.13	69.40	10	8,781	0.11%
2020/12/08	15	68.55	5	69.10	68.40	10	8,606	0.12%
2020/12/07	10	68.55	11	68.75	68.80	-1	8,455	-0.01%
2020/12/04	7	66.60	0	0.00	66.60	7	8,094	0.09%
2020/12/03	1	66.40	6	65.78	66.10	-5	8,018	-0.06%
2020/12/02	11	66.46	7	66.16	66.40	4	7,971	0.05%
2020/12/01	8	64.91	0	0.00	65.50	8	7,857	0.10%
2020/11/30	4	66.03	6	66.53	65.30	-2	7,741	-0.03%
2020/11/27	14	66.51	2	66.60	66.50	12	7,551	0.16%
2020/11/26	2	66.10	14	66.35	66.50	-12	7,521	-0.16%
2020/11/25	8.1	65.80	14	66.56	65.90	-5.9	7,510	-0.08%
2020/11/24	13	66.04	10	66.41	66.20	3	7,477	0.04%
2020/11/23	9.1	65.69	6	66.30	65.90	3.1	7,358	0.04%
2020/11/20	10	65.53	3	65.87	65.60	7	7,246	0.10%
2020/11/19	8	65.05	5	65.30	65.00	3	7,129	0.04%
2020/11/18	1	65.10	2	65.00	65.30	-1	7,205	-0.01%
2020/11/17	0	0.00	2	64.95	65.00	-2	7,243	-0.03%
2020/11/16	6	65.15	6	64.95	65.00	0	7,368	0.00%
2020/11/13	61	63.57	57	63.81	64.10	4	7,365	0.05%
2020/11/12	11.2	62.01	1	62.10	62.30	10.2	7,281	0.14%
2020/11/11	6	61.62	1	62.30	62.50	5	7,841	0.06%
2020/11/10	35	60.23	21	60.17	60.30	14	8,501	0.16%
2020/11/09	7	61.90	0	0.00	60.90	7	8,160	0.09%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/04	6	62.27	0	0.00	62.30	6	8,066	0.07%
2020/11/02	0	0.00	1	61.50	62.20	-1	8,331	-0.01%
2020/10/30	3	61.47	1	61.50	61.50	2	8,537	0.02%
2020/10/29	3	61.97	0	62.20	61.90	3	8,543	0.03%
2020/10/27	4	62.00	0	0.00	62.50	4	8,706	0.05%
2020/10/23	1	62.20	0	0.00	62.40	1	8,830	0.01%
2020/10/22	1	62.40	0	0.00	62.30	1	8,865	0.01%
2020/10/21	3.1	62.87	0	0.00	62.80	3.1	8,820	0.03%
2020/10/20	1	63.40	0	0.00	63.50	1	8,922	0.01%
2020/10/19	0	0.00	1	64.00	63.50	-1	8,992	-0.01%
2020/10/14	0	0.00	1	64.50	63.70	-1	9,365	-0.01%
2020/10/13	1	63.90	1	64.20	64.20	0	9,314	0.00%
2020/10/12	0	0.00	2	64.00	64.10	-2	9,380	-0.02%
2020/10/08	0	0.00	3	63.93	64.00	-3	9,392	-0.03%
2020/10/07	1	63.70	0	0.00	63.40	1	9,439	0.01%
2020/10/06	0	0.00	2	63.90	63.80	-2	9,513	-0.02%
2020/09/30	1	63.80	0	0.00	63.80	1	9,703	0.01%
2020/09/24	4	61.65	0	0.00	61.50	4	10,068	0.04%
2020/09/23	3	62.77	1	63.00	63.00	2	10,071	0.02%
2020/09/22	1	63.50	0	0.00	63.20	1	10,826	0.01%
2020/09/21	2	64.70	1	65.40	64.20	1	11,198	0.01%
2020/09/18	1	65.00	7	64.96	65.60	-6	11,465	-0.05%
2020/09/17	1	64.00	0	0.00	63.90	1	11,566	0.01%
2020/09/14	0	0.00	17	63.71	63.80	-17	12,033	-0.14%
2020/09/11	1	63.30	0	0.00	62.80	1	12,060	0.01%
2020/09/08	1	62.60	1	63.00	63.10	0	12,530	0.00%
2020/09/07	4	62.88	2	63.00	62.90	2	12,889	0.02%
2020/09/04	10	63.10	0	0.00	63.60	10	12,959	0.08%
2020/09/02	0	0.00	1	64.00	63.70	-1	13,103	-0.01%
2020/09/01	0.1	63.50	1	63.40	63.50	-0.9	13,101	-0.01%
2020/08/31	2	62.70	0	0.00	62.50	2	13,183	0.02%
2020/08/28	2	63.10	1	62.70	62.90	1	13,242	0.01%
2020/08/26	5	63.20	1	63.40	63.60	4	13,311	0.03%
2020/08/24	0	0.00	0.5	63.50	63.30	-0.5	13,484	0.00%
2020/08/21	4	64.33	2	64.70	64.40	2	13,382	0.01%
2020/08/20	3	64.87	4	63.80	64.00	-1	13,352	-0.01%
2020/08/19	1.1	66.51	7	66.81	66.60	-5.9	13,179	-0.04%
2020/08/18	7	67.84	6	68.00	67.70	1	13,092	0.01%
2020/08/17	26	69.35	39	69.33	69.10	-13	13,050	-0.10%
2020/08/14	14	66.07	18	65.88	66.70	-4	12,536	-0.03%
2020/08/12	1	62.20	5	62.20	62.10	-4	11,973	-0.03%
2020/08/11	4	62.25	0	0.00	62.00	4	12,059	0.03%
2020/08/10	0	0.00	2	63.50	63.60	-2	12,418	-0.02%
2020/08/07	1	63.50	1	63.70	63.60	0	12,421	0.00%
2020/08/05	4	63.83	2	64.10	63.40	2	12,453	0.02%
2020/08/04	0	0.00	1	64.00	63.80	-1	12,389	-0.01%
2020/08/03	1	61.90	10.4	62.23	62.10	-9.4	12,256	-0.08%
2020/07/31	0	0.00	2	61.85	61.70	-2	12,209	-0.02%
2020/07/30	0	0.00	1	61.00	61.30	-1	12,140	-0.01%
2020/07/29	5	60.50	0	0.00	60.10	5	12,083	0.04%
2020/07/28	4	61.30	2	60.95	60.60	2	12,092	0.02%
2020/07/27	7	60.49	0	0.00	60.40	7	12,154	0.06%
2020/07/24	3	61.57	2	61.20	61.20	1	12,241	0.01%
2020/07/23	0	0.00	2	62.75	62.20	-2	12,237	-0.02%
2020/07/21	9	61.10	6	61.00	61.20	3	12,219	0.02%
2020/07/20	10	62.03	1	63.00	61.50	9	12,115	0.07%
2020/07/17	3	64.07	2	64.20	64.00	1	11,970	0.01%
2020/07/16	4	64.13	1	64.40	64.10	3	12,076	0.02%
2020/07/15	3	63.97	1	64.80	63.90	2	12,107	0.02%
2020/07/14	0	0.00	2	64.80	64.70	-2	12,193	-0.02%
2020/07/13	1.1	64.34	0	0.00	64.80	1.1	12,260	0.01%
2020/07/10	5	63.80	0	0.00	63.70	5	12,339	0.04%
2020/07/09	4	64.98	2	64.85	64.80	2	12,411	0.02%
2020/07/07	4	65.48	1	66.00	65.60	3	12,272	0.02%
2020/07/06	8	66.61	1	67.10	66.50	7	12,140	0.06%
2020/07/03	1	66.10	4	65.95	66.10	-3	12,122	-0.02%
2020/07/02	2	64.80	0	0.00	65.30	2	12,087	0.02%
2020/07/01	3	64.53	0	0.00	64.50	3	12,103	0.02%
2020/06/30	22	64.31	5	65.48	64.00	17	12,039	0.14%
2020/06/29	5	69.88	2	70.00	69.80	3	11,418	0.03%
2020/06/24	1	69.70	4	70.23	70.10	-3	11,148	-0.03%
2020/06/23	2	70.65	1	71.00	70.00	1	11,187	0.01%
2020/06/22	4	69.80	6	69.83	70.10	-2	10,980	-0.02%
2020/06/19	2	68.40	2	69.00	68.80	0	10,829	0.00%
2020/06/16	2	68.75	2	68.95	68.60	0	10,759	0.00%
2020/06/15	6	68.43	0	0.00	67.80	6	10,819	0.06%
2020/06/12	2	68.30	5	68.36	69.10	-3	10,733	-0.03%
2020/06/11	2	68.05	18.1	70.03	67.80	-16.1	10,583	-0.15%
2020/06/10	1	67.00	7	66.83	67.00	-6	10,270	-0.06%
2020/06/09	3	66.20	1	66.40	66.00	2	10,382	0.02%
2020/06/08	0	0.00	1	67.00	66.80	-1	10,395	-0.01%
2020/06/05	0	0.00	4	66.23	66.30	-4	10,372	-0.04%
2020/06/04	1	66.60	1	66.40	66.40	0	10,458	0.00%
2020/06/03	2	66.20	15	66.22	66.10	-13	10,478	-0.12%
2020/06/02	2.1	65.15	1	65.20	65.10	1.1	10,380	0.01%
2020/06/01	1	64.00	2	64.85	64.20	-1	10,357	-0.01%
2020/05/29	3	62.00	4	63.15	64.50	-1	10,339	-0.01%
2020/05/28	4	61.73	1	62.10	61.50	3	10,282	0.03%
2020/05/27	0	0.00	3	62.33	62.00	-3	10,402	-0.03%
2020/05/26	1	62.00	3	62.00	62.00	-2	10,471	-0.02%
2020/05/22	3	60.57	1	60.90	60.70	2	10,385	0.02%
2020/05/21	2	60.75	0	0.00	60.60	2	10,324	0.02%
2020/05/20	4	61.30	0	0.00	61.00	4	10,203	0.04%
2020/05/19	18	61.78	11	61.47	61.10	7	10,136	0.07%
2020/05/18	10	62.70	2	62.65	63.00	8	9,912	0.08%
2020/05/15	24	62.69	4	62.35	62.60	20	9,872	0.20%
2020/05/14	1	65.80	1	66.00	66.00	0	9,435	0.00%
2020/05/12	4	66.00	5	66.48	66.00	-1	9,318	-0.01%
2020/05/11	1	66.90	2	67.20	66.90	-1	9,223	-0.01%
2020/05/06	0	0.00	1	65.30	65.00	-1	9,143	-0.01%
2020/05/04	7	64.94	9	65.12	64.90	-2	9,171	-0.02%
2020/04/30	5	65.92	5	65.98	66.10	0	9,167	0.00%
2020/04/29	0	0.00	8	65.98	65.50	-8	9,145	-0.09%
2020/04/27	0	0.00	7	65.91	65.40	-7	9,228	-0.08%
2020/04/24	0	0.00	5	64.60	64.70	-5	9,151	-0.05%
2020/04/23	1	63.50	0	0.00	64.40	1	9,083	0.01%
2020/04/22	0	0.00	7	63.46	63.10	-7	8,999	-0.08%
2020/04/21	1	63.70	2	64.15	63.20	-1	8,908	-0.01%
2020/04/20	0	0.00	1	64.70	64.40	-1	8,809	-0.01%
2020/04/17	1	65.00	1	65.20	65.10	0	8,824	0.00%
2020/04/16	1	63.80	0	0.00	65.00	1	8,673	0.01%
2020/04/15	1	64.70	10	64.53	64.80	-9	8,597	-0.10%
2020/04/14	0.1	63.50	2.4	63.46	63.70	-2.3	8,529	-0.03%
2020/04/13	0	0.00	0.1	62.20	62.00	-0.1	8,480	0.00%
2020/04/10	0	0.00	1	61.70	62.00	-1	8,483	-0.01%
2020/04/09	0	0.00	1	62.30	61.80	-1	8,497	-0.01%
2020/04/08	0	0.00	6	62.45	62.50	-6	8,461	-0.07%
2020/04/07	1	62.80	1	63.40	61.80	0	8,374	0.00%
2020/04/06	0	0.00	20	60.88	61.60	-20	8,244	-0.24%
2020/04/01	3	58.70	0	0.00	58.40	3	8,028	0.04%
2020/03/31	4	59.55	2	59.30	58.00	2	7,929	0.03%
2020/03/30	5	59.38	2	59.70	59.30	3	7,705	0.04%
2020/03/27	8	60.38	27	60.46	60.10	-19	7,575	-0.25%
2020/03/26	1	54.40	5.8	55.10	55.10	-4.8	7,245	-0.07%
2020/03/25	4	55.25	1	55.00	54.90	3	7,265	0.04%
2020/03/24	0	0.00	2	51.25	51.90	-2	7,242	-0.03%
2020/03/23	3	48.88	0	0.00	48.20	3	7,341	0.04%
2020/03/20	2	51.25	3	51.90	51.80	-1	7,335	-0.01%
2020/03/19	2	49.03	20	48.29	48.10	-18	7,245	-0.25%
2020/03/18	9	50.71	1	50.70	50.30	8	7,137	0.11%
2020/03/17	14	51.47	16	51.33	50.70	-2	7,143	-0.03%
2020/03/16	2	53.60	21	53.94	52.60	-19	7,083	-0.27%
2020/03/13	8	53.75	16	53.54	55.30	-8	7,017	-0.11%
2020/03/12	12	57.18	5	57.90	56.80	7	6,839	0.10%
2020/03/11	16	60.44	5	60.90	59.40	11	6,756	0.16%
2020/03/10	16	60.35	3	60.90	60.30	13	6,727	0.19%
2020/03/09	11	60.38	7	62.06	61.30	4	6,612	0.06%
2020/03/06	6	61.37	0	0.00	61.30	6	6,580	0.09%
2020/03/05	2	62.40	1	62.50	62.90	1	6,605	0.02%
2020/03/04	0	0.00	12	61.68	61.60	-12	6,685	-0.18%
2020/03/03	2	61.25	2	61.45	61.00	0	6,584	0.00%
2020/03/02	3	60.50	0	0.00	60.30	3	6,503	0.05%
2020/02/27	2	63.70	0	0.00	62.70	2	6,430	0.03%
2020/02/26	0	0.00	1	64.40	64.20	-1	6,378	-0.02%
2020/02/21	7	65.50	0	0.00	65.50	7	6,652	0.11%
2020/02/20	4	66.30	0	0.00	66.30	4	6,815	0.06%
2020/02/19	0	0.00	20	66.48	66.70	-20	6,893	-0.29%
2020/02/17	2	65.55	0.8	65.80	65.80	1.2	7,238	0.02%
2020/02/14	15	65.93	10	66.10	66.20	5	7,735	0.06%
2020/02/12	1	64.90	1	65.70	65.30	0	8,661	0.00%
2020/02/06	0	0.00	14	66.32	66.60	-14	9,648	-0.15%
2020/02/05	2	64.90	1	64.90	64.80	1	9,685	0.01%
2020/02/04	0	0.00	1	65.00	64.80	-1	9,735	-0.01%
2020/02/03	2.1	62.30	7	62.10	63.90	-4.9	9,818	-0.05%
2020/01/30	0	0.00	9	64.80	62.80	-9	9,970	-0.09%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/17	4	68.00	0	0.00	67.90	4	9,809	0.04%
2020/01/16	2	67.95	1	68.00	68.00	1	9,812	0.01%
2020/01/15	2	68.25	0	0.00	68.20	2	9,888	0.02%
2020/01/08	1	67.00	1	67.10	67.70	0	10,386	0.00%
2020/01/07	6	67.82	7	68.14	68.30	-1	10,325	-0.01%
2020/01/06	2	66.80	1	66.70	66.80	1	10,281	0.01%
2020/01/03	1	68.00	0	0.00	68.20	1	10,280	0.01%
2020/01/02	0.1	68.30	1	68.40	68.60	-0.9	10,267	-0.01%
2019/12/31	1	68.40	11	68.42	68.40	-10	10,309	-0.10%
2019/12/27	0	0.00	1	69.30	69.40	-1	10,289	-0.01%
2019/12/25	10	69.00	1	69.30	69.30	9	10,395	0.09%
2019/12/24	1	69.80	1	69.20	69.20	0	10,415	0.00%
2019/12/19	4	69.73	4	70.33	70.20	0	10,340	0.00%
2019/12/18	12	70.54	19	70.75	71.10	-7	10,264	-0.07%
2019/12/17	0	0.00	1	69.00	69.80	-1	10,110	-0.01%
2019/12/16	0	0.00	1	69.20	68.70	-1	10,061	-0.01%
2019/12/13	0	0.00	2	68.20	68.80	-2	10,081	-0.02%
2019/12/12	6	69.22	10	69.90	69.00	-4	10,022	-0.04%
2019/12/11	16	68.00	6	68.50	68.70	10	9,921	0.10%
2019/12/09	1	68.50	0	0.00	68.40	1	9,870	0.01%
2019/12/06	30	69.10	0	0.00	69.00	30	9,834	0.31%
2019/12/05	1	69.30	0	0.00	68.80	1	9,812	0.01%
2019/12/04	2	68.60	1	69.20	69.00	1	9,768	0.01%
2019/12/03	0	0.00	2	69.10	69.10	-2	9,735	-0.02%
2019/12/02	0.1	67.30	203.4	67.42	67.50	-203.3	9,595	-2.12%	大賣/鉅額交易
2019/11/29	5	68.06	5	68.10	68.00	0	9,533	0.00%
2019/11/28	2	69.40	2	70.00	69.50	0	9,419	0.00%
2019/11/27	6	69.60	2	69.70	69.70	4	9,548	0.04%
2019/11/26	0	0.00	7	70.29	70.20	-7	9,489	-0.07%
2019/11/25	13	70.31	0	0.00	69.90	13	9,335	0.14%
2019/11/22	1	70.90	4	71.18	70.80	-3	9,321	-0.03%
2019/11/21	0	0.00	7	70.74	71.30	-7	9,256	-0.08%
2019/11/20	6	71.00	7	71.44	71.00	-1	9,097	-0.01%
2019/11/19	1.1	70.68	3	70.80	70.70	-1.9	8,977	-0.02%
2019/11/18	0.5	69.90	1.1	70.25	70.00	-0.6	8,747	-0.01%
2019/11/15	0	0.00	17	70.01	69.80	-17	8,659	-0.20%
2019/11/14	3.1	70.35	3	69.20	70.00	0.1	8,545	0.00%
2019/11/13	4.1	69.49	40	70.18	70.00	-35.9	8,312	-0.43%
2019/11/12	18	67.88	16	68.18	68.60	2	7,853	0.03%
2019/11/11	1	66.90	10.4	66.97	66.70	-9.4	7,394	-0.13%
2019/11/08	8	65.20	77.1	66.40	67.30	-69.1	7,023	-0.98%
2019/11/07	0	0.00	1	61.00	61.20	-1	6,158	-0.02%
2019/11/06	0	0.00	4	61.13	61.30	-4	6,163	-0.06%
2019/11/05	0	0.00	3	61.40	61.00	-3	6,181	-0.05%
2019/11/04	1	60.80	10	61.08	61.10	-9	6,224	-0.14%
2019/11/01	83	60.29	98	60.18	60.20	-15	6,196	-0.24%
2019/10/31	2.5	59.34	2	59.55	59.30	0.5	6,190	0.01%
2019/10/29	0.1	60.50	4	60.65	60.70	-3.9	6,217	-0.06%
2019/10/28	0.1	59.60	0	0.00	59.80	0.1	6,159	0.00%
2019/10/25	0	0.00	1	59.60	59.60	-1	6,204	-0.02%
2019/10/24	0	0.00	1	59.60	59.30	-1	6,228	-0.02%
2019/10/23	0.1	59.20	3	59.10	59.20	-2.9	6,267	-0.05%
2019/10/22	0	0.00	2	58.90	58.50	-2	6,216	-0.03%
2019/10/21	5	58.04	0	0.00	58.30	5	6,157	0.08%
2019/10/18	13	59.02	17	58.80	58.00	-4	6,074	-0.07%
2019/10/17	17	56.84	21	56.80	57.30	-4	5,714	-0.07%
2019/10/14	0	0.00	1	54.90	55.00	-1	5,583	-0.02%
2019/10/09	1.1	54.36	4	54.63	54.00	-2.9	5,533	-0.05%
2019/10/08	0	0.00	3	55.43	55.10	-3	5,520	-0.05%
2019/10/07	1	55.30	10	55.26	55.50	-9	5,520	-0.16%
2019/10/03	4	53.90	1	54.60	54.60	3	5,499	0.05%
2019/10/02	0	0.00	2	54.85	54.90	-2	5,516	-0.04%
2019/09/27	2	54.15	0	0.00	54.00	2	5,447	0.04%
2019/09/25	2	54.20	2	54.70	54.70	0	5,464	0.00%
2019/09/24	1	54.80	2	55.00	55.00	-1	5,499	-0.02%
2019/09/20	2	54.40	1	54.50	54.60	1	5,506	0.02%
2019/09/19	1	54.50	3	54.60	54.60	-2	5,456	-0.04%
2019/09/18	4	54.60	2	54.50	54.70	2	5,436	0.04%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/16	0	0.00	2	53.20	53.50	-2	5,421	-0.04%
2019/09/12	2	53.30	0	0.00	53.40	2	5,472	0.04%
2019/09/11	13	52.53	11	53.00	53.00	2	5,504	0.04%
2019/09/09	12	52.87	10	52.90	52.90	2	5,468	0.04%
2019/09/06	10.1	52.80	11	52.81	52.80	-0.9	5,458	-0.02%
2019/09/05	0	0.00	3	52.63	52.70	-3	5,431	-0.06%
2019/09/04	0	0.00	20	52.20	52.40	-20	5,497	-0.36%
2019/09/03	2	52.05	500	52.02	51.90	-498	5,541	-8.99%	大賣/鉅額交易
2019/09/02	2	52.80	502	52.46	52.20	-500	5,567	-8.98%	大賣/鉅額交易
2019/08/30	30	52.33	53	52.09	52.40	-23	5,581	-0.41%
2019/08/29	5	50.26	0	0.00	50.20	5	5,415	0.09%
2019/08/28	23	50.49	20	50.55	50.50	3	5,400	0.06%
2019/08/27	1	50.20	8	50.50	50.40	-7	5,391	-0.13%
2019/08/26	16	50.00	10	50.30	50.00	6	5,427	0.11%
2019/08/23	1	50.80	0	0.00	50.70	1	5,469	0.02%
2019/08/22	11	51.10	11	51.08	51.10	0	5,556	0.00%
2019/08/20	8.1	51.10	9	51.39	51.10	-0.9	5,617	-0.02%
2019/08/16	18	50.56	20	51.10	51.00	-2	5,592	-0.04%
2019/08/15	4	50.00	0	0.00	50.10	4	5,512	0.07%
2019/08/14	1	51.60	3	51.07	50.70	-2	5,523	-0.04%
2019/08/13	3	50.00	4	50.45	50.50	-1	5,505	-0.02%
2019/08/12	12	50.15	47	50.28	50.60	-35	5,493	-0.64%
2019/08/08	17	48.15	2	48.30	48.00	15	5,414	0.28%
2019/08/07	3	48.13	0	0.00	48.00	3	5,477	0.05%
2019/08/06	10	47.21	0	0.00	47.70	10	5,537	0.18%
2019/08/05	37	48.71	21	48.70	48.45	16	5,533	0.29%
2019/08/02	33	49.83	11	49.70	49.70	22	5,541	0.40%
2019/08/01	6	50.68	5	50.80	50.80	1	5,735	0.02%
2019/07/31	52	51.45	10	50.90	50.90	42	6,001	0.70%
2019/07/30	33	56.59	31	55.92	56.00	2	5,782	0.03%
2019/07/29	15	57.03	0	0.00	57.00	15	5,768	0.26%
2019/07/26	0	0.00	2	57.65	57.50	-2	5,731	-0.03%
2019/07/25	0	0.00	11	56.82	57.40	-11	5,669	-0.19%
2019/07/24	11	55.92	0	0.00	56.10	11	5,675	0.19%
2019/07/23	0	0.00	5	55.92	55.90	-5	5,669	-0.09%
2019/07/22	0	0.00	10	55.85	55.80	-10	5,704	-0.18%
2019/07/19	0	0.00	2	55.70	55.60	-2	5,719	-0.03%
2019/07/17	10	55.70	0	0.00	55.40	10	5,893	0.17%
2019/07/16	0	0.00	10	56.10	56.30	-10	5,932	-0.17%
2019/07/12	10	55.10	6	55.10	55.00	4	6,297	0.06%
2019/07/11	2	55.20	0	0.00	55.50	2	6,804	0.03%
2019/07/09	10	54.30	0	0.00	54.50	10	7,637	0.13%
2019/07/05	0	0.00	2	55.10	55.10	-2	7,660	-0.03%
2019/07/02	0.1	54.50	0	0.00	54.60	0.1	7,808	0.00%
2019/07/01	0	0.00	3	54.30	54.50	-3	7,840	-0.04%
2019/06/26	6	53.90	0	0.00	54.00	6	7,916	0.08%
2019/06/24	2	53.95	12	53.58	54.20	-10	8,010	-0.12%
2019/06/21	1	54.20	1	54.20	53.70	0	8,018	0.00%
2019/06/20	3	54.10	2	54.10	54.10	1	7,932	0.01%
2019/06/19	0	0.00	3	52.80	53.40	-3	7,889	-0.04%
2019/06/18	0	0.00	1	52.20	52.20	-1	7,844	-0.01%
2019/06/17	3	51.70	1	52.10	52.20	2	7,877	0.03%
2019/06/14	0	0.00	5	52.00	52.00	-5	7,892	-0.06%
2019/06/13	6	51.63	0	0.00	51.50	6	7,969	0.08%
2019/06/12	3	51.80	15	51.67	52.20	-12	8,383	-0.14%
2019/06/11	6	50.52	0	0.00	50.50	6	8,308	0.07%
2019/06/06	1	50.00	0	0.00	50.00	1	8,306	0.01%
2019/06/05	5	51.00	1	50.90	51.00	4	8,423	0.05%
2019/06/04	1.1	50.71	1	50.80	50.70	0.1	8,466	0.00%
2019/06/03	2	51.10	0	0.00	51.20	2	8,513	0.02%
2019/05/31	20	51.50	35	51.56	51.50	-15	8,517	-0.18%
2019/05/30	1	49.95	37	50.61	51.10	-36	8,440	-0.43%
2019/05/29	31	49.97	0	0.00	49.40	31	8,432	0.37%
2019/05/28	2	50.25	0	0.00	50.00	2	8,395	0.02%
2019/05/27	0	0.00	15	50.90	50.60	-15	8,375	-0.18%
2019/05/24	2	50.30	24	50.44	50.50	-22	8,474	-0.26%
2019/05/23	15	50.20	1	50.20	50.10	14	8,582	0.16%
2019/05/22	0	0.00	1	50.50	50.50	-1	8,627	-0.01%
2019/05/21	6	50.22	11	50.52	50.40	-5	8,804	-0.06%
2019/05/20	0.1	50.50	8	50.58	50.50	-7.9	8,846	-0.09%
2019/05/17	2	49.98	0	0.00	49.95	2	8,864	0.02%
2019/05/16	8	50.11	0	0.00	49.95	8	8,820	0.09%
2019/05/15	13	50.82	8	51.10	50.90	5	8,787	0.06%
2019/05/14	12	50.45	6	50.50	50.80	6	8,743	0.07%
2019/05/13	24	51.57	30	51.80	51.70	-6	8,680	-0.07%
2019/05/10	30	51.71	15	51.70	51.70	15	8,645	0.17%
2019/05/09	52	51.69	23	51.77	52.00	29	8,585	0.34%
2019/05/08	101	54.42	0	0.00	53.50	101	8,315	1.21%	大買/鉅額交易
2019/05/07	1	57.50	0	0.00	57.20	1	8,026	0.01%
2019/05/06	6	57.92	12	58.06	57.00	-6	8,125	-0.07%
2019/05/03	8	59.03	12	59.08	59.40	-4	7,979	-0.05%
2019/05/02	5	58.40	46	58.59	58.60	-41	7,931	-0.52%
2019/04/29	1	58.50	0	0.00	58.30	1	7,847	0.01%
2019/04/25	2	59.00	5	59.00	59.20	-3	7,834	-0.04%
2019/04/23	1	58.90	1	59.00	59.10	0	7,782	0.00%
2019/04/22	1	59.50	0	0.00	58.90	1	7,733	0.01%
2019/04/19	1	60.00	3	60.60	60.10	-2	7,713	-0.03%
2019/04/18	3	60.60	16	61.95	60.90	-13	7,671	-0.17%
2019/04/17	25	62.55	18	62.49	61.10	7	7,539	0.09%
2019/04/16	34	58.97	27	59.97	60.90	7	7,192	0.10%
2019/04/15	6	54.55	5	55.10	55.50	1	6,540	0.02%
2019/04/10	10	53.90	0	0.00	54.20	10	6,413	0.16%
2019/04/09	1	54.00	1	54.00	54.30	0	6,410	0.00%
2019/04/02	5	53.30	53	53.23	53.00	-48	6,261	-0.77%
2019/04/01	5.1	52.71	6	53.08	53.00	-0.9	6,228	-0.01%
2019/03/28	0	0.00	10	52.57	53.00	-10	6,067	-0.16%
2019/03/27	4	52.45	34	52.48	52.50	-30	6,037	-0.50%
2019/03/26	1	51.90	10	52.20	52.00	-9	5,996	-0.15%
2019/03/25	10	51.20	2	51.30	51.40	8	5,977	0.13%
2019/03/22	1	52.20	6	52.30	52.10	-5	5,960	-0.08%
2019/03/20	6	51.82	25	51.86	52.10	-19	5,968	-0.32%
2019/03/19	2	52.00	7	52.10	52.10	-5	5,944	-0.08%
2019/03/18	24	51.60	2	51.70	51.90	22	5,967	0.37%
2019/03/15	62	52.03	11	52.36	52.40	51	5,896	0.86%
2019/03/14	15.1	54.49	0	0.00	54.20	15.1	5,474	0.28%
2019/03/13	23	54.57	1	54.60	54.90	22	5,595	0.39%
2019/03/12	0	0.00	8	54.90	54.90	-8	5,551	-0.14%
2019/03/11	1	53.00	7	53.17	53.90	-6	5,506	-0.11%
2019/03/08	0	0.00	5	52.60	52.50	-5	5,387	-0.09%
2019/03/07	37	52.11	8	52.48	52.40	29	5,432	0.53%
2019/03/06	0	0.00	30	52.31	52.40	-30	5,427	-0.55%
2019/03/05	5	51.70	0	0.00	52.30	5	5,536	0.09%
2019/03/04	22	51.96	23	51.78	51.80	-1	5,537	-0.02%
2019/02/27	23	52.52	20	52.30	52.80	3	5,499	0.05%
2019/02/26	2.1	53.24	20	53.03	53.00	-17.9	5,490	-0.33%
2019/02/25	1	53.50	0	0.00	53.70	1	5,416	0.02%
2019/02/22	41	52.65	8	52.93	52.90	33	5,346	0.62%
2019/02/21	0	0.00	1	52.40	52.50	-1	5,238	-0.02%
2019/02/20	4	52.10	7	52.66	52.50	-3	5,169	-0.06%
2019/02/18	2	51.25	0	0.00	51.20	2	5,006	0.04%
2019/02/14	1	50.80	0	0.00	50.60	1	5,132	0.02%
2019/02/11	3	51.60	0	0.00	51.00	3	5,259	0.06%
2019/01/30	0	0.00	1	51.80	51.80	-1	5,336	-0.02%
2019/01/28	0	0.00	5	51.50	51.50	-5	5,462	-0.09%
2019/01/25	0	0.00	3	50.60	51.00	-3	5,457	-0.05%
2019/01/23	1	48.70	0	0.00	48.60	1	5,384	0.02%
2019/01/21	0	0.00	1	49.50	49.00	-1	5,495	-0.02%
2019/01/17	1	49.00	0	0.00	48.60	1	5,541	0.02%
2019/01/15	1	48.60	1	48.75	48.90	0	5,593	0.00%
2019/01/14	1	48.15	0	0.00	48.15	1	5,570	0.02%
2019/01/09	0	0.00	1	47.90	48.00	-1	5,422	-0.02%
2019/01/08	4	47.25	2	47.50	47.40	2	5,403	0.04%
2019/01/04	7	48.64	12	48.50	48.50	-5	5,286	-0.09%
2019/01/02	10.1	51.98	0	0.00	50.20	10.1	5,502	0.18%
2018/12/28	1	50.60	1	51.40	51.40	0	5,510	0.00%
2018/12/24	5	49.59	0	0.00	50.60	5	5,738	0.09%
2018/12/22	1	50.00	0	0.00	49.95	1	5,790	0.02%
2018/12/18	0.1	50.70	0	0.00	50.70	0.1	6,314	0.00%
2018/12/17	0	0.00	3	51.30	51.30	-3	6,491	-0.05%
2018/12/14	7	50.20	0	0.00	50.70	7	6,565	0.11%
2018/12/12	0	0.00	5	51.20	51.20	-5	6,605	-0.08%
2018/12/11	139	50.15	1	50.20	50.30	138	6,679	2.07%	大買/鉅額交易
2018/12/10	0	0.00	39	49.98	49.80	-39	6,949	-0.56%
2018/12/07	0	0.00	100	50.86	50.80	-100	6,982	-1.43%
2018/12/06	6	50.20	0	0.00	50.10	6	7,050	0.09%
2018/12/04	0	0.00	1	53.90	53.80	-1	7,131	-0.01%
2018/11/30	1	52.60	0	0.00	52.30	1	7,220	0.01%
2018/11/29	2	53.60	2	53.30	52.40	0	7,230	0.00%
2018/11/28	2	51.55	3	52.20	53.00	-1	7,195	-0.01%
2018/11/22	1	50.40	0	0.00	50.10	1	7,204	0.01%
2018/11/21	0	0.00	1	51.20	51.20	-1	7,211	-0.01%
2018/11/20	0.1	51.60	1	51.80	51.60	-0.9	7,199	-0.01%
2018/11/19	1	52.40	1	51.30	52.50	0	7,236	0.00%
2018/11/15	2	50.03	2	50.80	50.30	0	7,281	0.00%
2018/11/14	1	51.00	1	50.60	50.70	0	7,347	0.00%
2018/11/13	1	48.55	3	50.75	51.20	-2	7,356	-0.03%
2018/11/12	1	51.30	1	51.30	51.10	0	7,337	0.00%
2018/11/09	106	51.74	5	51.74	52.20	101	7,313	1.38%	大買/鉅額交易
2018/11/08	5	52.02	83	51.88	51.90	-78	7,210	-1.08%
2018/11/07	10	51.48	5	51.44	51.30	5	7,148	0.07%
2018/11/06	8	52.63	11	52.06	51.90	-3	7,093	-0.04%
2018/11/05	1	54.30	10	54.65	54.40	-9	7,198	-0.13%
2018/11/02	2	55.30	2	55.45	55.40	0	7,214	0.00%
2018/11/01	1	55.60	3.5	56.03	56.00	-2.5	7,235	-0.03%
2018/10/31	1	55.40	2	55.55	56.30	-1	7,286	-0.01%
2018/10/29	5	55.80	5	56.60	55.30	0	7,450	0.00%
2018/10/26	30	54.70	37	54.44	54.50	-7	7,431	-0.09%
2018/10/25	0	0.00	1	53.00	54.10	-1	7,509	-0.01%
2018/10/23	4	54.70	0	0.00	54.00	4	7,746	0.05%
2018/10/22	2	56.55	1	57.10	56.90	1	7,885	0.01%
2018/10/19	1	56.90	1	56.40	57.50	0	8,008	0.00%
2018/10/18	1	57.10	1	56.90	57.20	0	8,069	0.00%
2018/10/16	1	56.80	3	56.70	56.80	-2	8,138	-0.02%
2018/10/15	1	53.80	0	0.00	54.00	1	8,170	0.01%
2018/10/12	8	53.90	8	53.60	53.90	0	8,204	0.00%
2018/10/11	7	53.99	0	0.00	53.80	7	8,194	0.09%
2018/10/09	11	59.63	0	0.00	59.60	11	8,068	0.14%
2018/10/08	19	61.30	1	61.30	60.60	18	8,084	0.22%
2018/10/05	455	60.78	1	60.70	61.30	454	8,095	5.61%	大買/鉅額交易
2018/10/04	101	60.37	1	60.70	60.90	100	8,056	1.24%	大買/
2018/10/03	4	60.75	4	60.73	60.50	0	7,961	0.00%
2018/10/02	9	61.01	0	0.00	61.00	9	7,960	0.11%
2018/10/01	21	61.82	30	61.53	61.70	-9	7,920	-0.11%
2018/09/28	15	60.75	11	60.45	61.10	4	7,917	0.05%
2018/09/27	31	60.77	52	60.12	60.90	-21	7,811	-0.27%
2018/09/26	10	62.15	4	62.15	62.10	6	7,624	0.08%
2018/09/25	1	64.90	1	64.90	64.20	0	7,483	0.00%
2018/09/21	16	63.19	13	62.66	65.10	3	7,541	0.04%
2018/09/20	3	64.00	1	63.60	63.60	2	7,445	0.03%
2018/09/19	0	0.00	1	65.10	65.50	-1	7,535	-0.01%
2018/09/18	3	64.80	1	64.50	64.90	2	7,627	0.03%
2018/09/17	2	65.35	3	65.00	65.80	-1	7,730	-0.01%
2018/09/14	6	65.45	12	65.53	65.60	-6	7,751	-0.08%
2018/09/13	150	60.81	1	60.80	60.90	149	7,565	1.97%	大買/鉅額交易
2018/09/12	204	59.70	0	0.00	60.10	204	7,568	2.70%	大買/鉅額交易
2018/09/11	2	59.25	1	59.10	59.90	1	7,571	0.01%
2018/09/10	11	59.11	1	59.90	58.80	10	7,639	0.13%
2018/09/07	2	61.70	3	61.53	61.20	-1	7,704	-0.01%
2018/09/06	4	62.83	1	63.00	62.50	3	7,709	0.04%
2018/09/05	12	63.82	0	0.00	63.90	12	7,699	0.16%
2018/09/03	7	65.86	0	0.00	65.20	7	7,769	0.09%
2018/08/31	0	0.00	7	66.20	66.20	-7	7,945	-0.09%
2018/08/30	1	65.50	0	0.00	64.50	1	7,987	0.01%
2018/08/29	1	65.60	1	66.00	66.00	0	8,020	0.00%
2018/08/28	0	0.00	1	65.30	65.20	-1	8,081	-0.01%
2018/08/27	2	64.20	0	0.00	64.50	2	8,153	0.02%
2018/08/23	1	63.50	0	0.00	64.20	1	8,431	0.01%
2018/08/22	1	64.60	0	0.00	64.50	1	8,521	0.01%
2018/08/21	4	64.33	0	0.00	64.30	4	8,490	0.05%
2018/08/20	1	66.00	0	0.00	65.60	1	8,393	0.01%
2018/08/17	7	65.84	0	0.00	65.40	7	8,433	0.08%
2018/08/16	0	0.00	0.2	67.00	66.50	-0.2	8,397	0.00%
2018/08/15	1	67.30	0	0.00	67.20	1	8,421	0.01%
2018/08/14	0	0.00	1	68.00	68.50	-1	8,448	-0.01%
2018/08/13	2	68.30	0	0.00	67.80	2	8,510	0.02%
2018/08/10	1	68.10	9	68.37	69.00	-8	8,628	-0.09%
2018/08/09	1	66.70	1	66.70	66.70	0	8,437	0.00%
2018/08/08	0	0.00	1	66.50	66.60	-1	8,460	-0.01%
2018/08/07	0	0.00	1	66.60	66.60	-1	8,454	-0.01%
2018/08/06	9	66.03	1	66.40	66.00	8	8,446	0.09%
2018/08/03	3	66.03	1	66.50	66.70	2	8,554	0.02%
2018/08/02	1	67.30	2	66.80	66.60	-1	8,514	-0.01%
2018/08/01	1.1	67.59	4	67.60	67.50	-2.9	8,558	-0.03%
2018/07/31	5.1	67.18	4	67.58	68.10	1.1	8,505	0.01%
2018/07/30	7	66.19	7	66.49	66.50	0	8,359	0.00%
2018/07/27	10	68.61	41.1	69.12	69.20	-31.1	8,238	-0.38%
2018/07/26	4.2	68.47	0	0.00	67.90	4.2	8,051	0.05%
2018/07/25	0	0.00	2	69.00	68.70	-2	7,970	-0.03%
2018/07/24	0	0.00	2	69.50	69.10	-2	7,906	-0.03%
2018/07/23	0	0.00	9	68.99	69.30	-9	7,861	-0.11%
2018/07/20	2	67.80	1	68.60	68.40	1	7,839	0.01%
2018/07/19	3	67.83	0	0.00	67.30	3	7,779	0.04%
2018/07/18	1	67.40	2	67.25	67.20	-1	7,784	-0.01%
2018/07/17	1	65.30	1	65.70	66.70	0	7,697	0.00%
2018/07/16	1	65.00	6	64.82	65.30	-5	7,641	-0.07%
2018/07/11	1	62.80	0	0.00	62.60	1	7,681	0.01%
2018/07/10	1	63.70	0	0.00	63.80	1	7,740	0.01%
2018/07/09	1	62.50	0	0.00	62.90	1	7,748	0.01%
2018/07/06	1	62.30	0	0.00	62.40	1	7,827	0.01%
2018/07/02	1	62.30	1	62.80	62.70	0	8,029	0.00%
2018/06/29	0	0.00	1	62.90	62.70	-1	7,960	-0.01%
2018/06/28	4	60.83	4	61.20	60.90	0	7,855	0.00%
2018/06/27	4	62.08	1	62.50	62.00	3	7,719	0.04%
2018/06/26	12	62.56	0	0.00	62.10	12	7,654	0.16%
2018/06/25	13	64.05	0	0.00	63.80	13	7,524	0.17%
2018/06/22	7	64.84	0	0.00	65.00	7	7,433	0.09%
2018/06/21	2.2	66.52	0	0.00	66.00	2.2	7,359	0.03%
2018/06/20	6	66.90	5	67.00	67.00	1	7,443	0.01%
2018/06/15	3.2	66.38	0	0.00	66.20	3.2	7,276	0.04%
2018/06/14	1.1	66.61	10	67.00	66.50	-8.9	7,127	-0.12%
2018/06/13	4	66.75	0	0.00	66.70	4	7,133	0.06%
2018/06/12	0	0.00	10	68.00	67.30	-10	7,456	-0.13%
2018/06/08	2	68.15	8	68.84	67.90	-6	7,316	-0.08%
2018/06/07	7	68.77	0	0.00	67.80	7	7,122	0.10%
2018/06/06	1	68.20	8	68.35	68.50	-7	7,133	-0.10%
2018/06/05	0	0.00	7	67.06	67.30	-7	7,043	-0.10%
2018/06/04	0	0.00	12	66.00	66.60	-12	6,949	-0.17%
2018/06/01	12	63.26	3	64.67	64.90	9	6,869	0.13%
2018/05/31	15	64.25	4	63.65	63.30	11	6,838	0.16%
2018/05/30	7	65.17	0	0.00	65.00	7	6,577	0.11%
2018/05/29	1	66.40	1	66.00	66.00	0	6,510	0.00%
2018/05/28	1	66.00	0	0.00	66.00	1	6,483	0.02%
2018/05/25	1	65.90	11	65.51	66.10	-10	6,495	-0.15%
2018/05/24	5	64.64	1	64.50	65.00	4	6,445	0.06%
2018/05/22	1	65.20	0	0.00	65.00	1	6,467	0.02%
2018/05/21	6	64.63	1	64.80	65.00	5	6,557	0.08%
2018/05/18	16	65.41	1	66.00	65.00	15	6,557	0.23%
2018/05/17	3	67.37	2	67.15	67.20	1	6,511	0.02%
2018/05/14	1	66.90	0	0.00	67.50	1	6,849	0.01%
2018/05/11	44	67.50	1	67.10	67.00	43	6,863	0.63%
2018/05/10	18	68.61	20	68.60	68.60	-2	6,723	-0.03%
2018/05/09	6	68.43	1	69.20	68.90	5	6,771	0.07%
2018/05/08	2.1	70.52	2	70.25	70.00	0.1	6,748	0.00%
2018/05/07	1	69.10	5	69.80	69.20	-4	7,033	-0.06%
2018/05/03	0	0.00	1	70.80	70.70	-1	7,117	-0.01%
2018/05/02	1	70.70	2	70.40	71.00	-1	7,220	-0.01%
2018/04/30	1	69.50	0	0.00	69.50	1	7,218	0.01%
2018/04/26	12	68.15	0	0.00	68.30	12	7,428	0.16%
2018/04/24	5	69.46	1	69.60	69.10	4	7,537	0.05%
2018/04/23	0.1	70.40	0	0.00	70.40	0.1	7,618	0.00%
2018/04/18	1	69.10	2	69.40	69.10	-1	7,853	-0.01%
2018/04/17	31	69.39	0	0.00	69.00	31	7,917	0.39%
2018/04/16	11	70.41	0	0.00	70.30	11	7,869	0.14%
2018/04/13	3	71.30	1	71.80	71.10	2	7,902	0.03%
2018/04/11	4	72.20	2	72.50	71.80	2	7,980	0.03%
2018/04/10	0	0.00	3	71.50	71.80	-3	8,034	-0.04%
2018/04/02	0	0.00	6	72.90	72.80	-6	7,947	-0.08%
2018/03/31	0	0.00	32	73.24	73.00	-32	7,978	-0.40%
2018/03/29	4	73.03	3	72.90	72.60	1	8,048	0.01%
2018/03/28	2	73.80	2	73.70	73.50	0	7,982	0.00%
2018/03/23	11	73.08	7	73.19	73.50	4	8,130	0.05%
2018/03/21	1	74.50	1	75.40	74.50	0	8,290	0.00%
2018/03/19	3	75.30	0	0.00	75.50	3	8,424	0.04%
2018/03/16	16	74.48	3	75.40	76.10	13	8,395	0.15%
2018/03/15	2	76.00	5	76.04	76.00	-3	8,184	-0.04%
2018/03/13	0	0.00	2	76.80	77.30	-2	8,494	-0.02%
2018/03/12	4	77.05	5	77.14	77.40	-1	8,568	-0.01%
2018/03/07	4	74.50	1	74.50	74.00	3	8,931	0.03%
2018/03/06	1	73.90	1	74.50	73.90	0	9,051	0.00%
2018/03/02	0	0.00	0.6	74.20	74.20	-0.6	9,334	-0.01%
2018/02/27	0	0.00	1	75.50	75.00	-1	9,553	-0.01%
2018/02/26	1	75.60	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	2	75.55	75.60	-2	9,770	-0.02%
2018/02/22	7	73.84	0	0.00	73.70	7	9,939	0.07%
2018/02/21	4	75.38	1.4	75.71	76.00	2.6	9,970	0.03%
2018/02/12	5	74.30	0	0.00	72.30	5	10,052	0.05%
2018/02/09	2	72.05	4	71.33	73.40	-2	10,206	-0.02%
2018/02/08	3	72.40	0	0.00	72.00	3	10,208	0.03%
2018/02/07	1	73.50	5	73.60	73.60	-4	10,332	-0.04%
2018/02/06	8	72.54	5	72.24	71.50	3	10,314	0.03%
2018/02/05	10	77.00	0	0.00	77.00	10	10,248	0.10%
2018/02/02	0	0.00	1	77.10	77.60	-1	10,482	-0.01%
2018/02/01	36	78.17	5	77.50	77.00	31	10,459	0.30%
2018/01/31	4.3	79.19	3	78.97	79.00	1.3	10,408	0.01%
2018/01/30	10	79.70	13	80.32	79.90	-3	10,369	-0.03%
2018/01/29	1.2	78.20	1	78.30	78.50	0.2	10,080	0.00%
2018/01/26	5	78.94	0	0.00	78.40	5	10,063	0.05%
2018/01/25	18	78.74	0	0.00	79.00	18	10,070	0.18%
2018/01/24	1	77.70	0	0.00	77.60	1	9,969	0.01%
2018/01/23	1	77.90	0	0.00	78.00	1	10,000	0.01%
2018/01/22	0	0.00	4	76.93	77.40	-4	9,954	-0.04%
2018/01/19	0	76.90	1	77.10	77.30	-1	9,898	-0.01%
2018/01/18	2.3	77.16	2	77.30	76.70	0.3	9,823	0.00%
2018/01/17	13.5	76.77	7.6	76.38	77.10	5.9	9,719	0.06%
2018/01/16	10	75.22	2	74.90	75.50	8	9,607	0.08%
2018/01/15	0	0.00	3	75.10	75.10	-3	9,577	-0.03%
2018/01/12	5	73.30	11	74.30	75.10	-6	9,655	-0.06%
2018/01/11	1	71.80	2	72.25	72.50	-1	9,617	-0.01%
2018/01/10	1	72.00	1	72.20	72.50	0	9,623	0.00%
2018/01/09	1	72.40	0	0.00	72.20	1	9,658	0.01%
2018/01/08	0	0.00	3	72.07	72.00	-3	9,577	-0.03%
2018/01/05	3	71.70	0	0.00	72.00	3	9,559	0.03%
2018/01/04	1	72.00	0	0.00	71.90	1	9,572	0.01%
2018/01/03	2	72.55	30	72.60	72.60	-28	9,580	-0.29%
2018/01/02	7	71.69	12	71.83	72.10	-5	9,546	-0.05%