撼訊 (6150)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 撼訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

撼訊

(6150)

可現股當沖

股價
78.2
漲跌
▼1.4
漲幅
-1.76%
成交量
182張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/24	1	79.80	0	0.00	79.60	1	1,590	0.06%
2024/04/23	0	0.00	1	78.70	78.40	-1	1,603	-0.06%
2024/04/22	1	77.70	0	0.00	76.80	1	1,605	0.06%
2024/04/19	1	81.50	3.1	79.74	79.00	-2.1	1,605	-0.13%
2024/04/11	0	0.00	2	89.20	88.90	-2	1,647	-0.12%
2024/04/10	1	89.50	1	89.90	89.40	0	1,655	0.00%
2024/04/08	1	90.80	0	0.00	90.80	1	1,675	0.06%
2024/04/03	1	90.80	2	91.60	92.00	-1	1,680	-0.06%
2024/04/01	1	90.90	1	90.40	91.50	0	1,676	0.00%
2024/03/29	1	91.20	5	91.50	90.80	-4	1,672	-0.24%
2024/03/27	3.1	90.09	0	0.00	89.90	3.1	1,660	0.19%
2024/03/26	3	91.53	8	93.99	90.60	-5	1,662	-0.30%
2024/03/22	1	88.30	0	0.00	88.50	1	1,638	0.06%
2024/03/20	1	88.30	3	89.33	87.50	-2	1,649	-0.12%
2024/03/18	1	92.10	0	92.60	92.00	1	1,711	0.06%
2024/03/15	1	92.20	0	0.00	91.20	1	1,716	0.06%
2024/03/14	3	94.00	5	93.92	93.80	-2	1,727	-0.12%
2024/03/13	4	101.05	3	95.60	95.60	1	1,750	0.06%
2024/03/12	9.1	100.32	8	101.63	100.00	1.1	1,864	0.06%
2024/03/11	1	94.10	1	93.20	94.10	0	1,971	0.00%
2024/03/08	0	0.00	8	95.03	93.50	-8	2,133	-0.37%
2024/03/07	3	97.90	1	100.00	96.80	2	2,132	0.09%
2024/03/06	7	99.96	2	100.25	98.70	5	2,075	0.24%
2024/03/05	3	99.33	1	104.00	98.80	2	2,055	0.10%
2024/03/01	3	98.13	4.5	97.92	96.00	-1.5	1,910	-0.08%
2024/02/29	0	0.00	2	99.70	99.70	-2	1,729	-0.12%
2024/02/23	0	0.00	3	91.43	91.00	-3	1,716	-0.17%
2024/02/22	0	0.00	1	91.90	91.60	-1	1,769	-0.06%
2024/02/20	2	94.85	0	0.00	94.20	2	1,778	0.11%
2024/02/19	0	0.00	1	94.20	95.00	-1	1,810	-0.06%
2024/02/16	0	93.80	0	0.00	93.90	0	1,813	0.00%
2024/02/15	1	91.90	1	94.30	91.90	0	1,817	0.00%
2024/02/05	3	90.97	0	0.00	90.30	3	1,804	0.17%
2024/01/31	0	0.00	1	89.60	88.30	-1	2,094	-0.05%
2024/01/26	0	85.90	0	0.00	85.10	0	2,145	0.00%
2024/01/22	0	0.00	1	86.00	87.30	-1	2,379	-0.04%
2024/01/19	1	85.00	1	85.50	85.00	0	2,427	0.00%
2024/01/17	2.3	85.66	0	0.00	83.30	2.3	2,663	0.09%
2024/01/12	0	0.00	2	89.10	88.00	-2	2,967	-0.07%
2024/01/11	2	91.44	4	90.65	91.50	-2	2,959	-0.07%
2024/01/10	0	0.00	5	87.06	86.90	-5	2,970	-0.17%
2024/01/09	1	87.90	1	89.90	88.80	0	3,004	0.00%
2024/01/08	1.2	88.45	0	0.00	87.80	1.2	3,015	0.04%
2024/01/05	1	89.30	0	0.00	88.60	1	3,053	0.03%
2024/01/04	0.5	89.66	0	0.00	89.00	0.5	3,134	0.02%
2024/01/03	1	90.90	0	0.00	91.20	1	3,229	0.03%
2023/12/28	2	92.90	6	91.33	90.70	-4	3,277	-0.12%
2023/12/26	0	0.00	3	91.03	90.70	-3	3,281	-0.09%
2023/12/25	2	91.75	1	91.00	90.30	1	3,288	0.03%
2023/12/21	1	92.00	0.9	92.10	91.60	0.1	3,308	0.00%
2023/12/15	0	0.00	3	92.30	92.10	-3	3,433	-0.09%
2023/12/14	0.5	93.06	1	93.50	93.40	-0.5	3,552	-0.01%
2023/12/13	10	93.76	7	93.49	93.40	3	3,606	0.08%
2023/12/12	0.2	92.10	4	91.48	91.20	-3.8	3,550	-0.11%
2023/12/11	0	0.00	5	92.80	92.30	-5	3,545	-0.14%
2023/12/08	2	95.85	2	95.10	93.00	0	3,522	0.00%
2023/12/07	9	98.38	5	99.18	95.10	4	3,481	0.11%
2023/12/06	3	99.07	2	98.70	101.50	1	3,333	0.03%
2023/12/05	13.6	96.43	10	95.08	92.70	3.6	3,102	0.12%
2023/12/04	4	96.13	0	0.00	93.80	4	2,926	0.14%
2023/12/01	0.3	93.43	0	0.00	93.40	0.3	2,885	0.01%
2023/11/30	0.8	95.36	12	96.01	94.30	-11.2	2,879	-0.39%
2023/11/29	4	93.63	1	93.70	94.00	3	2,826	0.11%
2023/11/28	2	90.70	0.3	90.60	91.00	1.7	2,777	0.06%
2023/11/27	2.1	88.02	0	0.00	88.00	2.1	2,773	0.08%
2023/11/24	0	0.00	23	89.80	89.10	-23	2,784	-0.83%
2023/11/22	0	0.00	2	91.80	91.70	-2	2,752	-0.07%
2023/11/21	4	95.15	1	94.40	92.90	3	2,740	0.11%
2023/11/20	0	0.00	2	92.10	91.50	-2	2,690	-0.07%
2023/11/17	0	0.00	1	91.70	91.40	-1	2,676	-0.04%
2023/11/15	0	0.00	1.1	91.79	92.60	-1.1	2,632	-0.04%
2023/11/13	0	0.00	1.7	93.19	93.50	-1.7	2,600	-0.06%
2023/11/10	0.3	93.00	1.4	94.27	92.60	-1.1	2,582	-0.04%
2023/11/09	38.8	95.71	8	94.98	93.50	30.8	2,520	1.22%
2023/11/07	1	92.80	3	91.20	91.00	-2	2,275	-0.09%
2023/11/06	1	90.20	2	90.20	90.80	-1	2,260	-0.04%
2023/11/03	1	90.60	0	92.40	90.60	1	2,269	0.04%
2023/11/02	5	93.48	2	94.05	92.80	3	2,260	0.13%
2023/11/01	0	0.00	1	90.60	91.30	-1	2,207	-0.05%
2023/10/31	19	92.92	19	92.20	90.40	0	2,161	0.00%
2023/10/30	0	0.00	6	88.53	87.50	-6	2,088	-0.29%
2023/10/27	5	90.86	3	91.10	90.40	2	2,074	0.10%
2023/10/26	5	93.16	1	94.50	92.70	4	2,032	0.20%
2023/10/25	3.1	93.48	2	91.85	91.30	1.1	1,891	0.06%
2023/10/24	7.4	92.39	3	95.13	90.70	4.4	1,803	0.24%
2023/10/20	2	84.00	0	0.00	81.50	2	1,552	0.13%
2023/10/19	0.2	83.35	0	0.00	83.00	0.2	1,562	0.01%
2023/10/18	0.2	85.40	0	0.00	84.90	0.2	1,728	0.01%
2023/10/17	2.1	87.27	0	0.00	88.30	2.1	2,042	0.10%
2023/10/16	0.1	85.40	0	0.00	84.20	0.1	2,088	0.00%
2023/10/13	1	88.20	1	87.10	87.10	0	2,280	0.00%
2023/10/12	9	91.14	5	90.14	90.60	4	2,289	0.17%
2023/10/11	8	90.14	2	90.95	89.20	6	2,333	0.26%
2023/10/06	1	87.30	3	85.87	84.80	-2	2,265	-0.09%
2023/10/05	1	84.30	0	0.00	84.00	1	2,240	0.04%
2023/10/04	0.1	79.80	0	0.00	80.20	0.1	2,216	0.00%
2023/10/03	0.2	82.30	0	0.00	81.50	0.2	2,209	0.01%
2023/10/02	2	81.35	2	81.60	81.30	0	2,210	0.00%
2023/09/28	1	82.80	0.2	81.20	80.70	0.8	2,206	0.04%
2023/09/26	0	0.00	1	83.70	82.90	-1	2,205	-0.05%
2023/09/25	0.1	82.50	0	0.00	81.90	0.1	2,209	0.00%
2023/09/22	2	84.85	1	84.90	83.30	1	2,194	0.05%
2023/09/21	0.2	85.40	4	85.85	85.00	-3.8	2,166	-0.18%
2023/09/19	1.2	88.08	10.1	88.11	86.00	-8.9	2,080	-0.43%
2023/09/18	5.2	85.51	0	0.00	86.10	5.2	1,968	0.26%
2023/09/15	0.2	78.30	0	0.00	78.40	0.2	1,902	0.01%
2023/09/14	1	78.40	0	0.00	78.20	1	1,897	0.05%
2023/09/13	0	0.00	1	77.20	77.30	-1	1,892	-0.05%
2023/09/12	2	76.50	1	77.50	76.90	1	1,898	0.05%
2023/09/11	2	78.05	2	78.25	76.00	0	1,907	0.00%
2023/09/05	0	0.00	1	75.60	77.40	-1	2,161	-0.05%
2023/09/04	1	75.20	0	0.00	75.80	1	2,169	0.05%
2023/08/28	0	0.00	0.4	72.50	71.80	-0.4	2,306	-0.02%
2023/08/25	0.2	73.15	0	0.00	72.80	0.2	2,392	0.01%
2023/08/24	1	76.10	1	76.50	74.20	0	2,558	0.00%
2023/08/22	1	74.40	0	0.00	74.40	1	2,609	0.04%
2023/08/18	0.1	77.50	0	0.00	76.70	0.1	2,610	0.00%
2023/08/17	1	75.70	2	75.90	76.70	-1	2,590	-0.04%
2023/08/16	1	74.60	1	74.20	74.40	0	2,580	0.00%
2023/08/15	1	74.20	0	0.00	73.70	1	2,575	0.04%
2023/08/11	1.2	74.21	5	75.60	73.60	-3.8	2,571	-0.15%
2023/08/10	0.1	75.00	0	0.00	75.40	0.1	2,558	0.00%
2023/08/09	0	0.00	1	79.60	78.60	-1	2,537	-0.04%
2023/08/08	1	78.60	1	79.70	78.80	0	2,505	0.00%
2023/08/07	7	80.76	0	0.00	82.10	7	2,486	0.28%
2023/08/04	4	80.75	0	0.00	81.40	4	2,476	0.16%
2023/08/02	3	81.50	2	79.80	79.80	1	2,470	0.04%
2023/07/31	2	92.55	5	94.50	91.40	-3	2,426	-0.12%
2023/07/28	1	98.80	0	0.00	97.00	1	2,406	0.04%
2023/07/25	3	104.00	2	102.25	101.50	1	2,374	0.04%
2023/07/21	8.1	110.35	4	107.00	113.50	4.1	2,319	0.18%
2023/07/20	14	107.43	12	107.17	109.00	2	2,142	0.09%
2023/07/19	1	98.90	0	0.00	104.00	1	1,792	0.06%
2023/07/18	13	100.71	20.2	100.51	94.70	-7.2	1,715	-0.42%
2023/07/17	3	95.20	7	95.14	97.40	-4	1,513	-0.27%
2023/07/14	5.1	88.58	4	83.60	88.60	1.1	1,466	0.08%
2023/07/13	1	80.60	10	78.02	80.60	-9	1,340	-0.67%
2023/07/12	1	79.10	0	0.00	77.50	1	1,301	0.08%
2023/07/05	0	80.60	2	80.15	79.60	-2	1,326	-0.15%
2023/07/03	2.1	79.92	8	80.15	80.10	-5.9	1,321	-0.45%
2023/06/27	0	0.00	1.6	76.36	76.50	-1.6	1,313	-0.12%
2023/06/26	5	79.50	12	82.27	79.50	-7	1,305	-0.54%
2023/06/21	3	80.37	0	0.00	80.50	3	1,294	0.23%
2023/06/20	0	0.00	0.1	78.90	79.00	-0.1	1,283	-0.01%
2023/06/16	2	79.30	2	79.90	79.30	0	1,288	0.00%
2023/06/14	3	81.13	3	82.50	80.50	0	1,269	0.00%
2023/06/13	3	83.63	4	84.03	83.50	-1	1,248	-0.08%
2023/06/12	16	83.31	26	82.35	82.20	-10	1,203	-0.83%
2023/06/09	40	82.42	1	84.60	82.50	39	1,141	3.42%
2023/06/08	0	0.00	0.2	79.40	78.60	-0.2	1,040	-0.02%
2023/06/07	1	84.50	0	0.00	80.00	1	1,044	0.10%
2023/06/06	0	0.00	12	78.80	80.10	-12	1,003	-1.20%
2023/06/05	0	0.00	3.2	82.43	81.70	-3.2	995	-0.32%
2023/06/02	4.1	82.40	2	81.00	83.00	2.1	966	0.22%
2023/06/01	2	79.70	4	79.53	79.10	-2	908	-0.22%
2023/05/31	6	80.80	6	80.23	81.50	0	897	0.00%
2023/05/30	15.1	81.63	3	81.27	80.00	12.1	812	1.49%
2023/05/29	4.1	76.00	2	76.24	76.00	2.1	656	0.32%
2023/05/26	7.1	73.90	6	74.38	73.60	1.1	697	0.16%
2023/05/24	1	71.70	0	0.00	71.70	1	734	0.14%
2023/05/18	2	71.70	0	0.00	71.50	2	834	0.24%
2023/05/16	0	0.00	0.1	68.50	69.10	-0.1	837	-0.01%
2023/05/12	0	67.90	0	0.00	68.40	0	872	0.00%
2023/05/05	2	71.90	2	72.10	71.90	0	953	0.00%
2023/05/02	0	0.00	0	73.10	72.80	0	1,113	0.00%
2023/04/25	0	0.00	1	69.10	69.30	-1	1,469	-0.07%
2023/04/24	0	0.00	1	71.10	71.80	-1	1,482	-0.07%
2023/04/20	1	73.50	0	0.00	73.20	1	1,545	0.06%
2023/04/18	0	0.00	1	77.30	76.70	-1	1,566	-0.06%
2023/04/17	0	0.00	1.2	77.23	77.40	-1.2	1,618	-0.07%
2023/04/13	1	77.10	0	0.00	76.50	1	1,814	0.06%
2023/04/12	1	80.50	0.1	80.32	78.70	0.9	1,831	0.05%
2023/04/11	0.1	78.60	0	0.00	78.00	0.1	1,839	0.01%
2023/04/10	0	77.90	0	0.00	77.50	0	1,859	0.00%
2023/04/06	0	76.90	0	78.30	78.30	0	1,891	0.00%
2023/03/30	1	75.50	0	0.00	76.00	1	1,920	0.05%
2023/03/29	0	0.00	0.3	74.10	74.80	-0.3	1,964	-0.02%
2023/03/27	0	78.10	0	0.00	77.90	0	2,197	0.00%
2023/03/24	0	77.30	0	0.00	77.00	0	2,350	0.00%
2023/03/23	1	76.10	1	76.60	76.90	0	2,873	0.00%
2023/03/21	1	76.30	2	76.80	76.80	-1	2,999	-0.03%
2023/03/20	2	75.75	2	76.20	75.80	0	2,998	0.00%
2023/03/17	1	74.10	1	74.60	74.10	0	3,002	0.00%
2023/03/16	1	72.80	0	0.00	73.10	1	3,010	0.03%
2023/03/10	0	0.00	5	75.10	73.80	-5	3,162	-0.16%
2023/03/09	1	77.40	2	77.60	77.30	-1	3,202	-0.03%
2023/03/08	1	77.90	2	78.05	77.90	-1	3,213	-0.03%
2023/03/02	0	0.00	1	79.10	78.70	-1	3,313	-0.03%
2023/03/01	1	78.60	0	0.00	79.00	1	3,355	0.03%
2023/02/24	2	80.95	0	0.00	80.40	2	3,355	0.06%
2023/02/23	4	81.80	1	81.30	81.40	3	3,310	0.09%
2023/02/22	0	78.90	0	0.00	78.20	0	3,313	0.00%
2023/02/21	1	81.20	2	81.55	80.50	-1	3,332	-0.03%
2023/02/20	1	80.80	1	81.20	81.00	0	3,467	0.00%
2023/02/17	2	80.75	5	80.54	81.00	-3	3,483	-0.09%
2023/02/16	5	80.56	1	81.40	80.40	4	3,496	0.11%
2023/02/13	1	79.00	1	78.10	78.00	0	3,612	0.00%
2023/02/06	0	0.00	1	79.20	79.20	-1	3,990	-0.03%
2023/02/03	0	0.00	2	79.25	79.00	-2	4,031	-0.05%
2023/02/02	4	81.35	15	81.30	81.60	-11	4,143	-0.27%
2023/01/31	2	80.10	6	79.72	81.10	-4	4,627	-0.09%
2023/01/30	9	80.47	22	80.67	80.80	-13	4,860	-0.27%
2023/01/17	2	75.10	4	75.33	75.00	-2	4,821	-0.04%
2023/01/16	3	74.57	0	0.00	75.70	3	4,832	0.06%
2023/01/13	2	75.05	4.1	74.10	73.30	-2.1	4,796	-0.04%
2023/01/12	1	73.90	4	74.43	73.90	-3	4,905	-0.06%
2023/01/11	3	75.80	1	75.80	74.30	2	4,947	0.04%
2023/01/10	1	74.80	1	75.50	73.10	0	4,914	0.00%
2023/01/09	1	74.80	3.3	74.70	74.70	-2.3	4,901	-0.05%
2023/01/05	5	74.44	2	73.55	73.10	3	4,880	0.06%
2023/01/04	3	72.80	0	0.00	74.20	3	4,830	0.06%
2023/01/03	20.3	74.27	0	0.00	72.50	20.3	4,789	0.42%
2022/12/30	0	0.00	2	69.10	69.20	-2	4,642	-0.04%
2022/12/29	2	71.75	3	71.43	70.40	-1	4,615	-0.02%
2022/12/28	2	69.35	10	68.81	68.30	-8	4,572	-0.17%
2022/12/27	0	72.30	0	0.00	72.80	0	4,549	0.00%
2022/12/26	1	72.30	1	75.10	72.30	0	4,543	0.00%
2022/12/22	1	72.00	1	73.00	73.00	0	4,515	0.00%
2022/12/21	1	73.20	0	72.50	72.00	1	4,502	0.02%
2022/12/20	5	79.02	5	78.84	72.40	0	4,463	0.00%
2022/12/19	55	77.35	54	76.49	77.40	1	4,277	0.02%
2022/12/16	1	79.30	5	79.34	78.90	-4	4,234	-0.09%
2022/12/15	17.2	78.21	14	78.43	81.00	3.2	4,075	0.08%
2022/12/14	3	70.57	1	71.20	74.20	2	3,547	0.06%
2022/12/13	1	66.90	3	67.03	67.50	-2	3,440	-0.06%
2022/12/12	2	65.30	0	66.40	65.80	2	3,426	0.06%
2022/12/09	1	67.40	4	67.30	66.60	-3	3,421	-0.09%
2022/12/07	2	65.70	0	0.00	64.90	2	3,412	0.06%
2022/12/06	2	67.40	3	68.13	67.20	-1	3,419	-0.03%
2022/12/05	2	70.05	9	70.31	69.10	-7	3,379	-0.21%
2022/12/02	1	68.30	1	68.70	66.60	0	3,274	0.00%
2022/12/01	4	67.65	10	67.04	68.40	-6	3,249	-0.18%
2022/11/30	2	65.30	0	0.00	65.30	2	3,210	0.06%
2022/11/29	0	0.00	4	64.35	64.50	-4	3,205	-0.12%
2022/11/28	0	0.00	0	65.60	65.60	0	3,197	0.00%
2022/11/25	3	65.77	1	64.70	64.70	2	3,179	0.06%
2022/11/24	0	0.00	4	63.55	64.60	-4	3,112	-0.13%
2022/11/23	2	65.80	6	64.45	63.80	-4	3,103	-0.13%
2022/11/22	6	63.30	1	62.90	62.80	5	3,068	0.16%
2022/11/21	2	64.25	1	64.00	64.10	1	3,060	0.03%
2022/11/18	7	67.79	3	67.20	66.00	4	3,048	0.13%
2022/11/17	5	65.52	3	65.50	65.40	2	2,984	0.07%
2022/11/16	18	65.93	63	65.87	65.80	-45	2,963	-1.52%
2022/11/15	2	61.70	1	62.10	62.70	1	2,832	0.04%
2022/11/14	63	61.63	0	0.00	62.90	63	2,819	2.23%
2022/11/11	2	62.05	5	64.04	61.40	-3	2,801	-0.11%
2022/11/09	6	63.12	4	63.15	63.50	2	2,727	0.07%
2022/11/08	12	69.18	15	69.76	63.60	-3	2,648	-0.11%
2022/11/07	1	64.90	0	0.00	67.30	1	2,379	0.04%
2022/11/04	1	61.20	0	61.50	61.20	1	2,313	0.04%
2022/11/01	3	61.60	3	61.83	61.90	0	2,270	0.00%
2022/10/31	6	61.33	7	61.33	62.20	-1	2,230	-0.05%
2022/10/28	6	61.88	6	62.18	60.80	0	2,109	0.00%
2022/10/27	15	62.51	19	62.43	64.00	-4	2,019	-0.20%
2022/10/26	14	59.81	8	60.21	61.10	6	1,559	0.39%
2022/10/25	12	55.78	14	55.73	55.80	-2	1,306	-0.15%
2022/10/24	1	55.00	0	0.00	53.50	1	1,314	0.08%
2022/10/21	1	52.10	1	52.00	53.80	0	1,320	0.00%
2022/10/20	2.5	55.43	2	55.75	54.00	0.5	1,310	0.04%
2022/10/19	9	52.69	11	53.17	53.30	-2	1,143	-0.17%
2022/10/18	1	49.40	2	49.20	48.50	-1	1,119	-0.09%
2022/10/14	1	47.40	0	0.00	47.90	1	1,177	0.08%
2022/10/11	1	48.65	0	0.00	47.65	1	1,402	0.07%
2022/10/07	1	51.00	0	0.00	50.90	1	1,406	0.07%
2022/09/23	0.1	57.81	0	0.00	57.00	0.1	1,477	0.01%
2022/09/13	1.1	62.75	3	61.40	62.70	-1.9	1,509	-0.13%
2022/09/12	2	60.30	2	60.55	59.70	0	1,502	0.00%
2022/09/06	0	0.00	2	56.55	55.20	-2	1,519	-0.13%
2022/09/05	1	59.00	0	0.00	58.50	1	1,535	0.07%
2022/08/30	0	0.00	1	61.60	61.60	-1	1,535	-0.07%
2022/08/29	2	60.55	1	60.80	60.80	1	1,531	0.07%
2022/08/26	6	63.45	1	64.50	63.30	5	1,523	0.33%
2022/08/25	1	63.70	0	0.00	63.50	1	1,523	0.07%
2022/08/23	0	0.00	2	62.30	62.80	-2	1,526	-0.13%
2022/08/22	1	65.00	0	0.00	64.60	1	1,531	0.07%
2022/08/19	0	0.00	62	66.26	66.30	-62	1,548	-4.00%
2022/08/18	63	67.23	1	66.80	67.20	62	1,572	3.94%
2022/08/16	1	65.90	0	0.00	65.90	1	1,581	0.06%
2022/08/15	2	66.70	5	66.48	67.10	-3	1,580	-0.19%
2022/08/12	3	65.30	6	64.10	65.30	-3	1,560	-0.19%
2022/08/11	1	63.90	1	63.90	63.40	0	1,546	0.00%
2022/08/10	2	61.85	1	61.70	61.80	1	1,538	0.06%
2022/08/09	6	63.38	7	64.57	63.30	-1	1,540	-0.06%
2022/08/05	1	62.20	1	62.60	61.50	0	1,529	0.00%
2022/08/04	1	61.00	3	61.97	61.40	-2	1,537	-0.13%
2022/08/03	1	61.20	1	61.50	61.30	0	1,551	0.00%
2022/08/02	3	62.37	1	62.00	62.00	2	1,556	0.13%
2022/07/29	1	70.20	15	68.36	67.50	-14	1,534	-0.91%
2022/07/28	1	64.90	6	65.55	66.00	-5	1,440	-0.35%
2022/07/27	4	64.58	8	60.64	64.70	-4	1,412	-0.28%
2022/07/26	8	62.20	2	62.95	61.70	6	1,385	0.43%
2022/07/25	17	68.44	0	0.00	68.40	17	1,347	1.26%
2022/07/22	0	0.00	0	72.10	71.80	0	1,323	0.00%
2022/07/20	17	73.09	27	72.60	74.30	-10	1,287	-0.78%
2022/07/19	4	68.08	3	69.60	69.60	1	1,172	0.09%
2022/07/18	1.3	63.55	0	0.00	63.30	1.3	1,090	0.12%
2022/07/15	1	61.70	1	61.30	61.60	0	1,087	0.00%
2022/07/14	6	58.37	7	58.27	60.50	-1	1,093	-0.09%
2022/07/13	0.1	59.30	2	59.70	57.60	-1.9	1,101	-0.17%
2022/07/12	13	70.57	0	0.00	69.60	13	1,101	1.18%
2022/07/11	0	0.00	1	74.50	73.20	-1	1,095	-0.09%
2022/07/08	0	0.00	2.1	72.85	73.80	-2.1	1,110	-0.19%
2022/07/07	0.2	69.00	0	0.00	71.40	0.2	1,115	0.02%
2022/07/01	1	74.10	0	0.00	69.00	1	1,242	0.08%
2022/06/30	4	76.00	1	76.10	75.10	3	1,224	0.25%
2022/06/29	0	78.40	1	77.60	77.90	-1	1,220	-0.08%
2022/06/24	0.1	76.70	1	76.90	76.90	-0.9	1,227	-0.07%
2022/06/23	2	76.55	0	75.50	75.60	2	1,246	0.16%
2022/06/22	0.5	78.38	2	78.80	77.10	-1.5	1,250	-0.12%
2022/06/21	1	80.50	1	79.50	80.50	0	1,248	0.00%
2022/06/20	1	79.00	3	80.10	77.50	-2	1,255	-0.16%
2022/06/16	7	84.14	0	0.00	82.00	7	1,278	0.55%
2022/06/15	0	0.00	1	86.80	85.90	-1	1,312	-0.08%
2022/06/14	2	84.95	2	88.00	87.70	0	1,329	0.00%
2022/06/13	0	0.00	1	91.40	91.00	-1	1,316	-0.08%
2022/06/08	1	98.10	0	0.00	98.00	1	1,352	0.07%
2022/06/07	1	98.10	0	0.00	98.40	1	1,415	0.07%
2022/06/02	1	98.60	0	0.00	98.20	1	1,452	0.07%
2022/06/01	1	100.00	2	100.50	99.50	-1	1,461	-0.07%
2022/05/31	1	96.80	1	97.50	99.00	0	1,463	0.00%
2022/05/30	0	0.00	6	96.33	97.90	-6	1,476	-0.41%
2022/05/27	1	92.50	1	92.80	92.90	0	1,481	0.00%
2022/05/26	2	92.05	0	0.00	90.20	2	1,528	0.13%
2022/05/25	0	0.00	0	96.10	96.30	0	1,506	0.00%
2022/05/23	2	100.00	1	99.70	99.50	1	1,500	0.07%
2022/05/20	1	105.00	0	0.00	102.50	1	1,503	0.07%
2022/05/18	0	106.00	0	0.00	105.50	0	1,509	0.00%
2022/05/17	1	106.50	1	106.50	106.50	0	1,516	0.00%
2022/05/13	0	0.00	13	100.68	103.00	-13	1,523	-0.85%
2022/05/12	4	100.13	9	100.73	98.60	-5	1,527	-0.33%
2022/05/11	14	102.11	13	100.92	101.00	1	1,531	0.07%
2022/05/10	0	0.00	6	105.67	108.50	-6	1,524	-0.39%
2022/05/09	4	108.88	1	108.00	105.50	3	1,597	0.19%
2022/05/06	0	0.00	2	114.00	114.00	-2	1,612	-0.12%
2022/05/05	2	114.50	11	117.50	114.50	-9	1,607	-0.56%
2022/05/04	8.2	112.81	6	113.00	114.00	2.2	1,602	0.13%
2022/05/03	9	112.44	7	113.57	112.00	2	1,603	0.12%
2022/04/29	10	113.45	11	113.86	111.00	-1	1,622	-0.06%
2022/04/28	8	110.00	8	110.25	109.00	0	1,614	0.00%
2022/04/27	12	107.21	13	107.46	109.50	-1	1,616	-0.06%
2022/04/26	25	111.38	24	110.60	111.00	1	1,597	0.06%
2022/04/25	9	113.56	5	116.40	110.50	4	1,578	0.25%
2022/04/22	6	122.58	2	123.25	122.50	4	1,556	0.26%
2022/04/21	2.1	126.94	0	0.00	127.00	2.1	1,567	0.13%
2022/04/20	3	122.67	3	123.00	125.50	0	1,577	0.00%
2022/04/19	3	123.84	3	124.33	123.00	0	1,572	0.00%
2022/04/18	2	124.50	2	123.50	122.00	0	1,584	0.00%
2022/04/15	4	120.88	3	121.67	121.00	1	1,577	0.06%
2022/04/14	4	125.88	3	125.17	125.00	1	1,619	0.06%
2022/04/13	0	0.00	2	121.50	124.50	-2	1,641	-0.12%
2022/04/12	4	118.38	4	122.38	123.00	0	1,650	0.00%
2022/04/11	1	121.50	0	0.00	120.00	1	1,643	0.06%
2022/04/08	4	130.75	6	132.25	130.00	-2	1,632	-0.12%
2022/04/07	12.1	136.87	9	138.22	133.00	3.1	1,619	0.19%
2022/04/06	3	147.50	1	148.00	147.00	2	1,578	0.13%
2022/04/01	1.1	147.53	1	148.00	147.50	0.1	1,612	0.00%
2022/03/31	2	149.00	1	150.50	149.00	1	1,661	0.06%
2022/03/30	1	149.50	1	153.00	149.50	0	1,719	0.00%
2022/03/29	1	151.50	2	155.50	151.50	-1	1,800	-0.06%
2022/03/28	3	154.17	5	153.00	153.50	-2	1,943	-0.10%
2022/03/25	0	150.50	0	0.00	149.00	0	1,942	0.00%
2022/03/24	0	150.00	0	0.00	149.00	0	2,008	0.00%
2022/03/23	4	151.63	0	0.00	152.00	4	2,056	0.19%
2022/03/22	3	148.67	6	148.42	151.00	-3	2,090	-0.14%
2022/03/21	0	155.50	0	0.00	155.00	0	2,082	0.00%
2022/03/18	1	158.50	0	0.00	154.50	1	2,141	0.05%
2022/03/17	2	154.00	1	156.50	156.00	1	2,210	0.05%
2022/03/16	6.1	151.49	0	0.00	150.00	6.1	2,491	0.24%
2022/03/15	0	0.00	6	149.75	149.00	-6	2,562	-0.23%
2022/03/14	1	149.00	0	0.00	149.50	1	2,701	0.04%
2022/03/11	0	0.00	1	149.50	151.50	-1	2,786	-0.04%
2022/03/10	9	158.00	6	156.42	154.00	3	2,902	0.10%
2022/03/09	1	147.00	1	146.50	147.00	0	3,099	0.00%
2022/03/08	1.1	143.95	0	0.00	143.50	1.1	3,354	0.03%
2022/03/03	1	163.00	0	0.00	161.00	1	3,668	0.03%
2022/03/02	2	165.50	4	163.38	165.50	-2	3,729	-0.05%
2022/03/01	2	164.49	2	164.25	163.00	0	3,795	0.00%
2022/02/25	0	0.00	9	149.78	152.50	-9	3,772	-0.24%
2022/02/24	2.1	145.32	0	149.25	145.00	2	3,774	0.05%
2022/02/22	1	150.00	0	0.00	149.00	1	3,817	0.03%
2022/02/21	0	0.00	1	156.00	156.00	-1	3,844	-0.03%
2022/02/18	2	154.50	1	155.00	158.50	1	3,905	0.03%
2022/02/17	0	0.00	2	160.50	158.50	-2	3,959	-0.05%
2022/02/16	1	158.50	0	159.50	160.00	1	4,008	0.02%
2022/02/15	3	157.33	0	0.00	155.00	3	4,078	0.07%
2022/02/14	2	152.50	1	152.00	154.00	1	4,174	0.02%
2022/02/11	2	159.50	2	160.25	160.00	0	4,267	0.00%
2022/02/10	3	162.50	3	163.67	164.00	0	4,495	0.00%
2022/02/09	4	164.88	6	164.42	166.00	-2	4,773	-0.04%
2022/02/08	6	161.42	3	162.50	163.00	3	4,896	0.06%
2022/02/07	0	0.00	1	152.00	148.50	-1	4,879	-0.02%
2022/01/26	8	149.06	9	148.78	148.00	-1	4,906	-0.02%
2022/01/24	1.1	145.81	2	143.00	152.00	-1	4,985	-0.02%
2022/01/21	2.1	154.26	1	154.50	151.50	1.1	5,013	0.02%
2022/01/20	3	158.00	2	157.75	158.00	1	5,060	0.02%
2022/01/19	0.1	161.00	0	0.00	161.50	0.1	5,133	0.00%
2022/01/14	0	0.00	5	158.50	160.50	-5	5,632	-0.09%
2022/01/13	0.1	162.00	4	166.50	161.00	-3.9	5,848	-0.07%
2022/01/12	6	165.00	4	167.00	165.00	2	5,997	0.03%
2022/01/11	7	167.93	15	173.50	165.00	-8	6,226	-0.13%
2022/01/10	7	169.36	7	165.86	172.00	0	6,410	0.00%
2022/01/07	23.2	169.00	23	170.46	171.00	0.2	6,516	0.00%
2022/01/06	17.1	169.20	17	169.26	168.50	0.1	6,568	0.00%
2022/01/05	3	177.17	3	178.50	176.00	0	6,550	0.00%
2022/01/04	2	178.00	0	0.00	180.00	2	6,593	0.03%
2022/01/03	15	179.33	13	179.96	179.00	2	6,602	0.03%
2021/12/30	2	178.50	6	177.42	178.50	-4	6,679	-0.06%
2021/12/29	9.1	176.56	5	179.00	177.00	4.1	6,686	0.06%
2021/12/28	7	179.86	5	180.70	179.00	2	6,666	0.03%
2021/12/27	2	181.00	2	182.75	181.00	0	6,647	0.00%
2021/12/24	4	188.49	4	189.25	187.50	0	6,613	0.00%
2021/12/23	6.1	189.41	5	191.00	187.00	1.1	6,564	0.02%
2021/12/22	22	190.73	18	189.83	186.50	4	6,489	0.06%
2021/12/21	6	180.83	16	181.44	184.00	-10	6,350	-0.16%
2021/12/20	13	180.23	32	181.39	179.00	-19	6,333	-0.30%
2021/12/17	6	182.50	10	184.20	183.00	-4	6,255	-0.06%
2021/12/16	19	183.26	19	185.37	181.00	0	6,204	0.00%
2021/12/15	36	181.94	15	181.13	183.50	21	6,175	0.34%
2021/12/14	4	176.25	5	177.70	180.50	-1	6,129	-0.02%
2021/12/13	9	184.83	14.4	183.56	182.00	-5.4	6,059	-0.09%
2021/12/10	49.6	195.22	32	192.77	182.00	17.6	5,943	0.30%
2021/12/09	15.1	193.66	14	194.11	195.00	1.1	5,640	0.02%
2021/12/08	24	193.90	32	193.35	190.00	-8	5,559	-0.14%
2021/12/07	31	189.48	20.5	190.10	190.00	10.5	5,406	0.19%
2021/12/06	18.4	187.73	21.2	185.38	193.00	-2.8	5,344	-0.05%
2021/12/03	28.2	187.79	33.2	189.65	191.50	-5	5,293	-0.09%
2021/12/02	8.4	185.57	11.1	179.24	183.50	-2.7	5,077	-0.05%
2021/12/01	17.2	174.23	14	173.21	177.00	3.2	4,987	0.06%
2021/11/30	22	170.11	26	171.33	175.50	-4	4,867	-0.08%
2021/11/29	10	157.00	19	157.66	161.00	-9	4,674	-0.19%
2021/11/26	17	163.24	8.1	165.37	160.50	8.9	4,658	0.19%
2021/11/25	7.1	162.89	11.2	165.06	161.50	-4.1	4,575	-0.09%
2021/11/24	0.2	162.50	5	160.70	162.00	-4.9	4,486	-0.11%
2021/11/22	1	156.00	1	158.00	158.00	0	4,446	0.00%
2021/11/19	1	159.00	6	158.50	159.00	-5	4,441	-0.11%
2021/11/18	1	155.00	1	157.00	156.50	0	4,460	0.00%
2021/11/17	8	154.88	5	154.20	157.00	3	4,440	0.07%
2021/11/16	3	161.83	1	156.50	157.50	2	4,387	0.05%
2021/11/15	5	164.80	3	166.33	163.50	2	4,333	0.05%
2021/11/12	7	165.43	8.1	164.25	164.50	-1.1	4,295	-0.02%
2021/11/11	4	164.88	9	166.95	163.00	-5	4,223	-0.12%
2021/11/10	7	165.07	15	166.40	163.00	-8	4,140	-0.19%
2021/11/09	17	170.18	18.2	170.83	166.50	-1.2	4,040	-0.03%
2021/11/08	19.1	165.69	8.3	163.41	163.50	10.8	3,798	0.28%
2021/11/05	13.4	157.56	16	155.25	160.00	-2.7	3,556	-0.07%
2021/11/04	4	147.38	1	150.00	145.50	3	3,393	0.09%
2021/11/03	5	149.20	5	149.50	148.00	0	3,460	0.00%
2021/11/02	4.1	147.90	1	147.00	146.00	3.1	3,572	0.09%
2021/11/01	3	154.33	6.4	152.89	154.00	-3.4	3,541	-0.10%
2021/10/29	7.4	153.06	4.1	153.62	150.00	3.3	3,527	0.09%
2021/10/28	4.2	150.47	3.3	150.91	150.00	0.9	3,518	0.02%
2021/10/27	7.3	155.74	9.6	155.77	155.50	-2.3	3,532	-0.07%
2021/10/26	17.6	164.39	59.2	170.29	157.50	-41.6	3,489	-1.19%
2021/10/25	4.2	173.19	18.2	173.28	175.00	-14	3,305	-0.42%
2021/10/22	24.2	170.14	36.1	166.25	171.50	-12	3,268	-0.37%
2021/10/21	46.1	173.99	21.3	174.50	166.50	24.8	3,297	0.75%
2021/10/20	22.3	169.45	26	171.65	168.50	-3.7	3,144	-0.12%
2021/10/19	42	166.54	28	167.88	168.50	14	3,000	0.47%
2021/10/18	15	166.75	22.5	165.50	168.50	-7.5	2,794	-0.27%
2021/10/15	16.5	151.19	10	150.85	154.00	6.5	2,589	0.25%
2021/10/14	4	144.75	39	146.77	145.00	-35	2,484	-1.41%
2021/10/13	4	136.75	4	136.00	137.00	0	2,409	0.00%
2021/10/12	15	136.27	22	142.14	135.00	-7	2,391	-0.29%
2021/10/08	12	134.00	5	135.50	134.00	7	2,341	0.30%
2021/10/07	7	135.57	5	136.50	136.50	2	2,337	0.09%
2021/10/06	12	128.38	8	127.00	128.00	4	2,259	0.18%
2021/10/05	4	123.25	5	120.80	124.00	-1	2,248	-0.04%
2021/10/04	8	121.44	5	121.40	119.50	3	2,255	0.13%
2021/10/01	0	0.00	2	121.50	119.50	-2	2,252	-0.09%
2021/09/30	8	122.94	6	119.33	122.50	2	2,251	0.09%
2021/09/29	1	115.50	6	116.00	116.00	-5	2,283	-0.22%
2021/09/28	0	0.00	5	121.80	121.00	-5	2,314	-0.22%
2021/09/27	1	130.50	1	128.00	127.50	0	2,312	0.00%
2021/09/23	0	0.00	2	133.00	131.50	-2	2,343	-0.09%
2021/09/22	1	133.00	8	127.06	132.00	-7	2,370	-0.30%
2021/09/17	1	134.00	0	0.00	134.50	1	2,385	0.04%
2021/09/15	0	0.00	1	134.50	134.00	-1	2,492	-0.04%
2021/09/14	3	135.00	0	134.50	134.00	3	2,537	0.12%
2021/09/13	41	138.67	0	0.00	134.50	41	2,597	1.58%
2021/09/10	2	137.00	1	136.50	138.00	1	2,664	0.04%
2021/09/09	4	136.50	2	137.00	137.50	2	2,692	0.07%
2021/09/08	12	137.04	5	134.30	134.50	7	2,680	0.26%
2021/09/07	0	0.00	4	144.75	146.50	-4	2,631	-0.15%
2021/09/06	29	147.55	5	155.80	144.00	24	2,650	0.91%
2021/09/03	1	144.50	0	0.00	144.50	1	2,560	0.04%
2021/09/02	1	143.50	1	147.00	144.00	0	2,678	0.00%
2021/09/01	4	145.88	2	145.00	145.00	2	2,756	0.07%
2021/08/27	0	0.00	3.1	143.17	142.00	-3.1	2,883	-0.11%
2021/08/26	1.1	148.10	1	146.00	145.50	0.1	2,946	0.00%
2021/08/25	1	148.00	2.1	147.24	147.50	-1.1	2,939	-0.04%
2021/08/24	2.1	150.83	2	149.75	147.00	0.1	2,934	0.00%
2021/08/23	3	141.67	1	142.00	146.50	2	2,878	0.07%
2021/08/20	2	136.75	1	138.50	137.00	1	2,863	0.03%
2021/08/19	2	137.25	3	138.50	135.00	-1	2,853	-0.04%
2021/08/18	1	139.50	0	0.00	141.00	1	2,847	0.04%
2021/08/17	0	0.00	2	137.00	134.50	-2	2,838	-0.07%
2021/08/16	3	138.50	1	136.50	139.00	2	2,835	0.07%
2021/08/13	1	137.50	6	137.33	137.50	-5	2,822	-0.18%
2021/08/12	3	140.83	1	141.50	140.00	2	2,819	0.07%
2021/08/11	43	141.31	5	142.70	140.50	38	2,988	1.27%
2021/08/10	53	156.17	5	155.70	150.50	48	3,127	1.53%
2021/08/09	6	158.75	8	160.50	157.50	-2	3,156	-0.06%
2021/08/06	14	166.11	24	170.10	157.00	-10	3,277	-0.31%
2021/08/05	0	0.00	8	161.19	161.50	-8	3,235	-0.25%
2021/08/04	6	159.00	0	158.00	158.00	6	3,319	0.18%
2021/08/03	12	162.67	5	160.40	163.00	7	3,431	0.20%
2021/08/02	11	158.36	7	158.36	160.00	4	3,502	0.11%
2021/07/30	1	144.50	2	148.50	153.00	-1	3,514	-0.03%
2021/07/29	2	145.50	2	146.00	146.00	0	3,574	0.00%
2021/07/28	6	140.08	4	142.38	141.00	2	3,635	0.06%
2021/07/27	13	158.00	18	158.17	140.50	-5	3,679	-0.14%
2021/07/26	7	154.79	7	155.86	156.00	0	3,560	0.00%
2021/07/23	2	142.00	1	141.50	142.00	1	3,613	0.03%
2021/07/22	0	0.00	2	146.00	139.00	-2	3,726	-0.05%
2021/07/21	5	137.50	4.1	138.58	137.50	0.9	3,798	0.02%
2021/07/20	0	0.00	1.2	143.83	143.50	-1.2	3,875	-0.03%
2021/07/19	2.3	143.63	0	0.00	144.50	2.3	3,955	0.06%
2021/07/15	1	135.50	4	138.25	141.00	-3	3,939	-0.08%
2021/07/14	2	136.00	2	137.75	135.50	0	3,935	0.00%
2021/07/13	3	142.00	1	149.00	140.00	2	3,923	0.05%
2021/07/12	1	148.00	32	145.42	145.00	-31	3,909	-0.79%
2021/07/09	0	0.00	0.2	146.50	147.00	-0.2	3,898	-0.01%
2021/07/08	0.2	151.00	0.5	150.10	149.00	-0.3	3,900	-0.01%
2021/07/07	7.4	146.82	7	147.86	150.50	0.4	3,900	0.01%
2021/07/06	2.1	152.83	2.1	157.16	151.00	0	3,899	0.00%
2021/07/05	6.1	150.29	5	147.10	152.50	1.1	3,868	0.03%
2021/07/02	1	139.00	2	141.75	139.00	-1	3,978	-0.03%
2021/07/01	1	143.50	1.4	145.07	140.50	-0.4	4,044	-0.01%
2021/06/30	4.4	143.50	3	143.00	143.00	1.4	4,033	0.03%
2021/06/29	1	142.50	6	144.25	142.50	-5	4,150	-0.12%
2021/06/28	3	147.67	3	146.00	148.00	0	4,156	0.00%
2021/06/25	3	155.17	4.5	156.27	151.50	-1.5	4,127	-0.04%
2021/06/24	7.5	151.95	9	150.50	154.50	-1.5	4,081	-0.04%
2021/06/23	6	143.83	6	145.33	143.00	0	4,030	0.00%
2021/06/22	6	145.42	16	148.75	143.50	-10	3,985	-0.25%
2021/06/21	10	156.70	11	158.73	153.50	-1	3,922	-0.03%
2021/06/18	2	170.25	6	170.58	166.50	-4	3,849	-0.10%
2021/06/17	2	167.25	6	166.00	168.50	-4	3,827	-0.10%
2021/06/16	8.5	170.68	5	173.90	165.50	3.5	3,819	0.09%
2021/06/15	3	170.67	3.1	171.73	174.00	-0.1	3,782	0.00%
2021/06/11	11.6	169.86	5	172.80	166.50	6.6	3,760	0.18%
2021/06/10	14	186.39	6	184.25	181.00	8	3,775	0.21%
2021/06/09	2	172.50	2	176.00	178.00	0	3,777	0.00%
2021/06/08	3	175.67	3	172.50	176.50	0	3,731	0.00%
2021/06/07	4	161.50	6	159.58	160.50	-2	3,699	-0.05%
2021/06/04	9	166.56	1	171.50	161.50	8	3,678	0.22%
2021/06/03	65	173.63	116	176.92	173.50	-51	3,655	-1.40%	大賣/
2021/06/01	3	174.00	2	174.00	174.00	1	3,600	0.03%
2021/05/28	18	157.08	2	156.50	153.50	16	3,629	0.44%
2021/05/26	2	155.00	3	153.00	155.00	-1	3,660	-0.03%
2021/05/25	2	149.25	0	0.00	151.00	2	3,792	0.05%
2021/05/24	0	0.00	3	140.00	142.00	-3	3,930	-0.08%
2021/05/19	7	143.00	4.1	146.89	138.00	2.9	4,252	0.07%
2021/05/18	8	143.56	1	151.00	145.00	7	4,083	0.17%
2021/05/17	1.1	140.79	1	142.00	139.00	0.1	3,894	0.00%
2021/05/14	15	165.70	21	169.86	154.00	-6	3,862	-0.16%
2021/05/13	16	181.28	4	172.88	171.00	12	3,723	0.32%
2021/05/12	4	199.63	7	197.07	190.00	-3	3,718	-0.08%
2021/05/11	6	221.92	6.5	222.12	211.00	-0.5	3,819	-0.01%
2021/05/10	11.6	229.28	6	228.75	234.00	5.6	3,787	0.15%
2021/05/07	2	197.50	1	202.00	213.00	1	3,813	0.03%
2021/05/06	3	193.17	0.3	200.00	194.00	2.7	3,752	0.07%
2021/05/05	4	206.50	0	0.00	197.50	4	3,695	0.11%
2021/05/04	1	186.50	1	204.00	188.50	0	3,727	0.00%
2021/05/03	3	210.50	2	219.50	207.00	1	3,692	0.03%
2021/04/29	14	222.32	1	227.00	211.00	13	3,725	0.35%
2021/04/28	0	0.00	3	226.96	222.00	-3	3,678	-0.08%
2021/04/27	2	225.75	6	227.08	217.00	-4	3,643	-0.11%
2021/04/26	27	209.06	1	211.00	220.00	26	3,606	0.72%
2021/04/23	2	191.25	41	198.90	200.00	-39	3,581	-1.09%
2021/04/22	3	182.67	0	0.00	182.00	3	3,495	0.09%
2021/04/21	0	0.00	6	203.00	202.00	-6	3,492	-0.17%
2021/04/16	0	0.00	1	242.00	243.00	-1	3,492	-0.03%
2021/04/15	0	0.00	3.2	226.56	225.00	-3.2	3,499	-0.09%
2021/04/14	2	207.50	0	0.00	215.50	2	3,533	0.06%
2021/04/13	0	0.00	1	222.00	214.00	-1	3,544	-0.03%
2021/04/12	2	220.00	4	220.00	220.00	-2	3,560	-0.06%
2021/04/09	1	200.00	5	197.00	200.00	-4	3,557	-0.11%
2021/04/08	11.1	201.36	25	203.22	197.00	-13.9	3,714	-0.37%
2021/04/07	11	201.41	3	201.00	202.00	8	3,660	0.22%
2021/04/06	0	0.00	2	184.00	184.00	-2	3,768	-0.05%
2021/04/01	7.2	163.61	7	167.50	167.50	0.2	3,979	0.01%
2021/03/31	6	152.50	2	148.75	152.50	4	4,130	0.10%
2021/03/30	1	138.50	1	139.00	139.00	0	4,108	0.00%
2021/03/26	0	0.00	1	131.00	131.00	-1	4,117	-0.02%
2021/03/25	0	0.00	2	129.75	128.50	-2	4,123	-0.05%
2021/03/24	0	0.00	2	130.00	128.00	-2	4,153	-0.05%
2021/03/19	0	0.00	1	126.00	128.00	-1	4,174	-0.02%
2021/03/18	6	124.17	0	0.00	122.50	6	4,189	0.14%
2021/03/17	0	0.00	6.2	122.08	122.00	-6.2	4,207	-0.15%
2021/03/16	5	123.70	5	124.00	124.50	0	4,558	0.00%
2021/03/15	31	138.26	4	139.25	133.50	27	4,822	0.56%
2021/03/12	6	127.67	13	129.85	134.00	-7	4,812	-0.15%
2021/03/11	5	127.12	4	127.38	129.50	1	4,858	0.02%
2021/03/10	4	121.13	5	124.80	122.00	-1	5,010	-0.02%
2021/03/09	3	121.00	4.1	120.15	122.00	-1.1	5,006	-0.02%
2021/03/08	2	117.50	0	0.00	117.00	2	4,999	0.04%
2021/03/05	7	116.57	6	117.17	117.00	1	4,994	0.02%
2021/03/04	2	125.00	3.1	122.03	120.50	-1.1	4,996	-0.02%
2021/03/03	3	118.33	2	116.50	118.50	1	4,981	0.02%
2021/03/02	4	116.50	6.1	119.94	114.50	-2.1	4,986	-0.04%
2021/02/26	14.1	116.49	6.1	116.67	116.50	8	5,001	0.16%
2021/02/25	7.1	123.36	9	123.39	121.00	-1.9	5,001	-0.04%
2021/02/24	13	114.38	5.6	113.22	115.00	7.4	4,884	0.15%
2021/02/23	7.1	116.94	4	114.25	112.50	3.1	4,811	0.06%
2021/02/22	3	123.67	9	124.28	124.50	-6	4,793	-0.13%
2021/02/19	8.1	113.25	10	112.35	113.50	-1.9	4,858	-0.04%
2021/02/18	1	103.50	1	103.50	103.50	0	4,837	0.00%
2021/02/17	1	94.20	1	94.20	94.20	0	4,966	0.00%
2021/02/05	4	85.65	7	85.03	85.70	-3	5,089	-0.06%
2021/02/04	9	84.83	12	86.45	85.60	-3	5,255	-0.06%
2021/02/03	12	85.18	6	86.67	84.40	6	5,638	0.11%
2021/02/02	14	83.91	13	83.72	82.40	1	5,957	0.02%
2021/02/01	13	93.46	6.3	95.50	91.40	6.8	5,780	0.12%
2021/01/29	6.2	97.91	13.3	98.67	101.50	-7.1	5,736	-0.12%
2021/01/28	3	93.40	3	94.20	92.60	0	5,621	0.00%
2021/01/27	2	96.50	0	0.00	96.50	2	5,619	0.04%
2021/01/26	12.1	96.75	17	96.51	97.80	-4.9	5,605	-0.09%
2021/01/25	8.2	91.92	10	95.00	98.20	-1.8	5,504	-0.03%
2021/01/22	15	90.38	26.1	90.06	89.30	-11.1	5,502	-0.20%
2021/01/21	4	96.50	8	98.68	98.00	-4	5,498	-0.07%
2021/01/20	12	100.78	1	97.80	97.20	11	5,535	0.20%
2021/01/19	2	109.00	2	112.00	108.00	0	5,462	0.00%
2021/01/18	3	116.67	47	118.69	112.50	-44	5,457	-0.81%
2021/01/15	0	0.00	3.4	122.47	125.00	-3.4	5,450	-0.06%
2021/01/14	0.2	116.00	0.1	119.00	119.00	0.1	5,627	0.00%
2021/01/13	0	108.00	3.1	107.25	108.50	-3.1	5,682	-0.05%
2021/01/12	0.2	107.55	0	0.00	108.00	0.2	5,678	0.00%
2021/01/11	0.1	117.68	0	0.00	116.50	0.1	5,670	0.00%
2021/01/08	47	123.09	0	0.00	121.00	47	5,670	0.83%
2021/01/07	2	117.00	3	111.33	117.50	-1	5,660	-0.02%
2021/01/06	5	123.50	1	111.50	111.50	4	5,630	0.07%
2021/01/05	2	125.75	0	0.00	123.50	2	5,659	0.04%
2021/01/04	3	141.00	0	0.00	137.00	3	5,640	0.05%
2020/12/31	19	138.89	29	139.46	135.00	-10	5,629	-0.18%
2020/12/30	13	141.62	12	142.62	142.00	1	5,459	0.02%
2020/12/29	8	141.88	5	141.80	142.50	3	5,358	0.06%
2020/12/28	11	138.24	20	141.45	144.00	-9	5,167	-0.17%
2020/12/25	22	135.48	18	139.00	131.00	4	4,941	0.08%
2020/12/24	0	0.00	3	130.00	135.50	-3	4,656	-0.06%
2020/12/21	3	122.50	0	0.00	120.50	3	4,633	0.06%
2020/12/18	3	133.50	0	0.00	125.00	3	4,630	0.06%
2020/12/17	0	0.00	5	127.20	127.50	-5	4,610	-0.11%
2020/12/16	0	0.00	1	120.00	116.00	-1	4,603	-0.02%
2020/12/15	1	119.00	0	0.00	112.00	1	4,606	0.02%
2020/12/14	8	115.75	6	119.33	119.50	2	4,600	0.04%
2020/12/10	61	119.13	43	117.98	116.50	18	4,571	0.39%
2020/12/09	30	132.93	25	130.59	121.50	5	4,192	0.12%
2020/12/08	15	131.60	4	132.38	134.50	11	3,903	0.28%
2020/12/07	1	118.50	2	121.75	122.50	-1	3,833	-0.03%
2020/12/04	9	109.28	13	110.15	111.50	-4	3,828	-0.10%
2020/12/02	0	0.00	0.1	98.50	97.10	-0.1	3,860	0.00%
2020/12/01	1.1	101.45	0.3	101.48	101.50	0.8	3,923	0.02%
2020/11/30	0.2	96.79	0.5	100.37	101.00	-0.2	4,060	-0.01%
2020/11/27	0.2	94.05	0	0.00	95.00	0.2	4,199	0.00%
2020/11/26	3.2	97.06	10.1	96.52	99.00	-6.9	4,198	-0.16%
2020/11/25	0.2	98.00	0	0.00	96.50	0.2	4,204	0.00%
2020/11/24	2	95.90	0	0.00	95.50	2	4,190	0.05%
2020/11/23	5	96.30	0	99.20	98.50	5	4,180	0.12%
2020/11/20	13	97.50	17	95.62	94.00	-4	4,171	-0.09%
2020/11/19	27.1	103.52	23	105.00	104.00	4.1	4,109	0.10%
2020/11/18	9	94.63	21	94.96	97.50	-12	3,982	-0.30%
2020/11/17	15	90.14	30	91.92	88.70	-15	3,889	-0.39%
2020/11/16	24	86.61	12	85.28	89.90	12	3,808	0.32%
2020/11/13	13	77.46	32	79.91	82.00	-19	3,754	-0.51%
2020/11/12	9	75.33	6	75.12	74.60	3	3,670	0.08%
2020/11/11	25	73.65	16.1	73.56	75.70	8.9	3,475	0.26%
2020/11/10	29	71.25	76.2	70.77	73.30	-47.2	3,045	-1.55%
2020/11/09	0	0.00	3	66.70	66.70	-3	2,636	-0.12%
2020/11/06	20	58.50	7	60.66	60.70	13	2,612	0.50%
2020/11/05	6	55.38	2	54.85	55.20	4	2,569	0.16%
2020/11/04	7	55.23	107	54.33	54.30	-100	2,553	-3.92%	大賣/
2020/11/03	108	54.96	5	55.16	54.30	103	2,553	4.03%	大買/鉅額交易
2020/11/02	2	55.00	1	55.30	54.70	1	2,564	0.04%
2020/10/30	9	56.37	7	56.79	56.20	2	2,562	0.08%
2020/10/29	11	55.55	54	54.64	57.20	-43	2,556	-1.68%
2020/10/28	44	56.50	12	56.04	55.00	32	2,477	1.29%
2020/10/27	1	53.80	36	54.04	53.80	-35	2,394	-1.46%
2020/10/26	14	54.91	1	57.00	53.70	13	2,431	0.53%
2020/10/23	30.1	54.87	8	55.01	55.40	22.1	2,610	0.85%
2020/10/22	23	54.39	25	54.66	54.50	-2	2,666	-0.07%
2020/10/21	20	51.85	9	52.18	51.90	11	2,497	0.44%
2020/10/20	2	49.70	0	0.00	48.90	2	2,435	0.08%
2020/10/19	2	49.78	0	0.00	49.35	2	2,434	0.08%
2020/10/16	1	50.50	0	0.00	49.35	1	2,430	0.04%
2020/10/14	0	0.00	2	51.10	50.80	-2	2,424	-0.08%
2020/10/13	11	51.85	7	52.56	51.20	4	2,422	0.17%
2020/10/12	3	51.00	15	51.71	50.50	-12	2,364	-0.51%
2020/10/08	2	50.70	0	0.00	50.90	2	2,357	0.08%
2020/10/07	2	50.60	0	0.00	51.00	2	2,361	0.08%
2020/10/06	13	50.69	3	51.17	50.90	10	2,371	0.42%
2020/10/05	3	49.85	0	0.00	50.60	3	2,382	0.13%
2020/09/30	0	0.00	1	50.10	49.75	-1	2,391	-0.04%
2020/09/29	1	49.60	0	0.00	49.60	1	2,413	0.04%
2020/09/28	1	49.00	1	49.25	49.45	0	2,460	0.00%
2020/09/25	1	49.55	0	0.00	49.00	1	2,464	0.04%
2020/09/22	5	50.30	7	51.14	51.90	-2	2,451	-0.08%
2020/09/21	1	51.20	9.1	51.12	50.90	-8.1	2,444	-0.33%
2020/09/18	2	52.00	0	0.00	51.80	2	2,438	0.08%
2020/09/17	3	52.53	0	0.00	52.30	3	2,433	0.12%
2020/09/15	3	52.37	2	52.55	52.20	1	2,428	0.04%
2020/09/14	3	52.43	7	52.77	52.60	-4	2,426	-0.16%
2020/09/11	16.1	52.63	14	56.69	52.10	2.1	2,415	0.09%
2020/09/10	38	57.01	12	58.04	57.10	26	2,340	1.11%
2020/09/09	11	57.69	2	58.10	57.00	9	2,314	0.39%
2020/09/08	5	57.48	3	56.90	58.60	2	2,237	0.09%
2020/09/07	2	54.90	18	54.43	55.00	-16	2,111	-0.76%
2020/09/04	9	50.46	4	50.63	52.10	5	2,083	0.24%
2020/09/03	9.2	55.04	9	55.68	54.20	0.2	2,030	0.01%
2020/09/02	3	54.13	7	54.05	55.30	-4	1,891	-0.21%
2020/09/01	2	50.50	0	0.00	50.30	2	1,757	0.11%
2020/08/31	3	50.50	3	50.63	50.00	0	1,775	0.00%
2020/08/28	0	0.00	10	49.15	49.15	-10	1,766	-0.57%
2020/08/27	0	0.00	4	48.78	49.20	-4	1,775	-0.23%
2020/08/26	0	48.75	6	48.60	48.75	-6	1,880	-0.32%
2020/08/25	1	49.05	1	49.10	49.30	0	1,881	0.00%
2020/08/24	8	47.38	4	47.29	48.50	4	1,950	0.21%
2020/08/21	2	46.23	2	47.20	46.50	0	1,931	0.00%
2020/08/20	6	45.51	2	45.48	46.20	4	1,922	0.21%
2020/08/19	6	50.70	14	50.40	49.60	-8	1,892	-0.42%
2020/08/18	3	49.60	5	49.86	49.20	-2	1,813	-0.11%
2020/08/17	1	48.30	10	48.19	48.10	-9	1,771	-0.51%
2020/08/14	14	47.31	3	46.90	47.00	11	1,758	0.63%
2020/08/13	5	46.40	0	0.00	46.15	5	1,741	0.29%
2020/08/12	2	45.28	4	45.58	45.70	-2	1,734	-0.12%
2020/08/11	2	46.80	0	0.00	46.25	2	1,723	0.12%
2020/08/10	0	0.00	1	47.95	47.65	-1	1,722	-0.06%
2020/08/07	1	48.00	3	48.12	47.90	-2	1,763	-0.11%
2020/08/06	14	49.80	20	49.96	49.10	-6	1,800	-0.34%
2020/08/05	11	49.43	4	49.19	48.80	7	1,785	0.39%
2020/08/04	10	49.74	0	0.00	48.85	10	1,804	0.55%
2020/08/03	4	53.70	0	0.00	53.00	4	1,802	0.22%
2020/07/31	0	0.00	5	53.82	54.10	-5	1,787	-0.28%
2020/07/30	2	53.00	1	53.70	53.10	1	1,772	0.06%
2020/07/29	119	53.98	113	54.51	53.80	6	1,784	0.33%	大買/大賣/
2020/07/28	12	50.58	24	50.52	51.80	-12	1,620	-0.74%
2020/07/27	3	47.07	1	48.15	47.15	2	1,537	0.13%
2020/07/24	1	46.40	10	45.07	45.20	-9	1,543	-0.58%
2020/07/23	21	47.46	0	0.00	46.50	21	1,548	1.36%
2020/07/22	1	45.95	0	0.00	46.35	1	1,557	0.06%
2020/07/21	2	45.48	1	45.35	45.50	1	1,559	0.06%
2020/07/17	0	45.30	10	46.72	45.30	-10	1,562	-0.64%
2020/07/15	1	47.55	0	0.00	47.40	1	1,575	0.06%
2020/07/14	0	0.00	10	48.45	48.05	-10	1,583	-0.63%
2020/07/13	1	48.90	0	0.00	48.75	1	1,587	0.06%
2020/07/08	10	50.20	6	50.85	50.70	4	1,600	0.25%
2020/07/07	11	51.19	1	50.40	51.60	10	1,581	0.63%
2020/07/06	0	0.00	1	49.85	49.10	-1	1,533	-0.07%
2020/07/03	1	48.85	0	0.00	48.85	1	1,524	0.07%
2020/07/01	1	49.35	1	49.55	49.35	0	1,510	0.00%
2020/06/30	2	48.65	2	48.83	48.45	0	1,500	0.00%
2020/06/29	2	47.58	3	47.95	48.30	-1	1,493	-0.07%
2020/06/23	0	0.00	1	48.95	48.85	-1	1,479	-0.07%
2020/06/22	1	49.05	0	0.00	48.90	1	1,467	0.07%
2020/06/19	1	50.00	0	0.00	49.80	1	1,460	0.07%
2020/06/18	0	0.00	1	50.10	50.40	-1	1,456	-0.07%
2020/06/17	0	0.00	4	51.20	50.80	-4	1,448	-0.28%
2020/06/15	3	50.40	1	50.40	50.40	2	1,424	0.14%
2020/06/12	3	50.13	1	50.00	50.30	2	1,424	0.14%
2020/06/11	11	52.45	9	53.16	51.40	2	1,420	0.14%
2020/06/10	6	50.37	4	51.48	51.50	2	1,362	0.15%
2020/06/09	1	52.10	2	51.80	51.30	-1	1,347	-0.07%
2020/06/08	2	51.00	1	52.90	51.10	1	1,349	0.07%
2020/06/05	8	52.89	3	52.93	52.20	5	1,332	0.38%
2020/06/03	2	51.30	50	51.28	51.90	-48	1,291	-3.72%
2020/06/02	32	52.58	9	54.02	52.00	23	1,268	1.81%
2020/06/01	4	49.91	33	49.92	50.00	-29	1,152	-2.52%
2020/05/29	63	50.72	8	51.14	50.70	55	1,145	4.80%
2020/05/28	1	49.10	1	49.95	48.30	0	1,065	0.00%
2020/05/27	1	48.00	11	48.57	48.55	-10	1,061	-0.94%
2020/05/26	10	48.02	1	49.40	48.00	9	1,071	0.84%
2020/05/25	0	0.00	1	47.30	47.35	-1	1,099	-0.09%
2020/05/22	5	48.60	0	0.00	48.05	5	1,097	0.46%
2020/05/21	1	50.40	1	50.50	50.20	0	1,093	0.00%
2020/05/20	0	0.00	15	49.16	49.55	-15	1,092	-1.37%
2020/05/19	2	49.23	1	50.10	48.95	1	1,093	0.09%
2020/05/18	1	50.60	1	50.80	50.60	0	1,091	0.00%
2020/05/15	2	50.75	52	49.21	50.90	-50	1,106	-4.52%
2020/05/14	56	53.45	13	53.62	53.70	43	1,094	3.93%
2020/05/13	28	53.11	51	53.16	51.20	-23	1,090	-2.11%
2020/05/12	4	51.00	0	0.00	50.30	4	1,045	0.38%
2020/05/11	9	52.24	29	51.63	52.60	-20	1,067	-1.87%
2020/05/08	38	50.32	20	49.90	52.80	18	1,125	1.60%
2020/05/07	30	50.16	6	50.44	48.00	24	1,066	2.25%
2020/05/06	20	48.72	10	49.68	48.90	10	1,042	0.96%
2020/05/05	14	50.60	15	52.15	49.25	-1	1,027	-0.10%
2020/05/04	5	50.00	37	48.91	50.00	-32	955	-3.35%
2020/04/30	46	45.48	7	46.01	45.50	39	879	4.43%
2020/04/29	11	44.43	3	42.85	43.80	8	853	0.94%
2020/04/28	2	42.03	5	41.68	41.80	-3	829	-0.36%
2020/04/27	4	41.73	2	41.65	41.90	2	834	0.24%
2020/04/24	2	40.73	1	40.95	40.50	1	819	0.12%
2020/04/23	2	40.38	1	40.45	40.60	1	816	0.12%
2020/04/22	1	40.05	2	40.48	40.00	-1	811	-0.12%
2020/04/21	1	39.45	1	39.75	39.75	0	816	0.00%
2020/04/20	2	39.83	2	40.43	40.25	0	810	0.00%
2020/04/17	4	42.11	2	42.60	41.55	2	797	0.25%
2020/04/16	4	42.95	3	43.18	42.80	1	808	0.12%
2020/04/15	5	43.98	5	44.53	43.85	0	811	0.00%
2020/04/13	3	42.89	8	44.05	44.00	-5	900	-0.55%
2020/04/10	0	0.00	2	42.00	42.55	-2	878	-0.23%
2020/03/30	0	0.00	1	30.70	31.05	-1	925	-0.11%
2020/03/27	1	31.80	0	0.00	31.80	1	929	0.11%
2020/03/26	0	0.00	2	30.00	30.90	-2	937	-0.21%
2020/03/25	0	0.00	1	29.50	29.95	-1	941	-0.11%
2020/03/24	0	0.00	3	25.75	27.25	-3	951	-0.32%
2020/03/23	1	28.45	4	28.83	28.45	-3	947	-0.32%
2020/03/20	1	32.50	0	0.00	31.60	1	946	0.11%
2020/03/19	0	30.80	3	30.83	30.80	-3	940	-0.32%
2020/03/18	7	35.11	5	35.75	34.20	2	943	0.21%
2020/03/17	9	35.82	2	36.23	34.85	7	938	0.75%
2020/03/16	4	41.08	7	40.28	38.70	-3	925	-0.32%
2020/03/13	2	42.60	0	0.00	43.00	2	913	0.22%
2020/03/12	6	48.51	5	49.76	47.30	1	912	0.11%
2020/03/11	3	53.40	0	0.00	52.50	3	900	0.33%
2020/03/10	2	52.85	2	53.10	53.80	0	898	0.00%
2020/03/09	3	54.80	0	0.00	54.00	3	894	0.34%
2020/03/06	3	57.17	3	57.30	57.20	0	889	0.00%
2020/03/05	2	56.80	3	57.30	57.00	-1	887	-0.11%
2020/03/04	4	55.93	1	57.30	56.50	3	885	0.34%
2020/03/03	4	58.48	2	59.40	58.00	2	878	0.23%
2020/03/02	4	57.80	3	57.53	57.70	1	875	0.11%
2020/02/27	5	61.24	3	60.67	59.00	2	873	0.23%
2020/02/26	4	63.75	9	63.99	62.80	-5	858	-0.58%
2020/02/25	3	61.50	1	62.00	61.50	2	820	0.24%
2020/02/24	1	61.80	2	62.50	62.20	-1	818	-0.12%
2020/02/21	3	61.83	1	63.00	61.80	2	816	0.25%
2020/02/20	3	62.90	2	63.40	62.70	1	813	0.12%
2020/02/19	3	63.27	3	63.97	63.50	0	820	0.00%
2020/02/18	3	64.17	3	65.60	63.50	0	817	0.00%
2020/02/17	2	63.80	6	64.18	64.60	-4	805	-0.50%
2020/02/14	4	65.63	7	65.29	64.60	-3	799	-0.38%
2020/02/13	1	62.30	0	0.00	63.40	1	747	0.13%
2020/02/12	1	63.60	6	64.00	63.70	-5	754	-0.66%
2020/02/11	8	62.76	3	62.60	63.00	5	710	0.70%
2020/02/10	0	0.00	1	59.50	59.50	-1	611	-0.16%
2020/02/07	0	0.00	1	55.00	54.10	-1	592	-0.17%
2020/02/06	3	55.80	1	55.80	55.30	2	598	0.33%
2020/02/05	0	0.00	1	53.10	53.10	-1	594	-0.17%
2020/02/04	2	51.65	2	51.60	51.90	0	598	0.00%
2020/02/03	3	50.17	1	51.00	50.30	2	615	0.33%
2020/01/31	3	56.13	3	56.80	55.60	0	623	0.00%
2020/01/30	2	58.85	0	0.00	56.80	2	798	0.25%
2020/01/20	1	63.10	1	63.80	63.10	0	871	0.00%
2020/01/16	2	63.50	1	63.80	63.50	1	876	0.11%
2020/01/15	2	63.95	3	64.77	64.00	-1	879	-0.11%
2020/01/14	0	0.00	12	63.13	63.20	-12	878	-1.37%
2020/01/13	1	62.50	0	0.00	63.10	1	879	0.11%
2020/01/10	3	62.67	5	64.22	62.60	-2	881	-0.23%
2020/01/09	11	65.35	1	67.20	65.40	10	861	1.16%
2020/01/08	6	68.13	4	69.28	66.60	2	858	0.23%
2020/01/07	12	67.40	7	68.60	67.00	5	834	0.60%
2020/01/06	1	66.00	3	66.07	65.70	-2	800	-0.25%
2020/01/03	2	65.75	1	67.00	65.40	1	826	0.12%
2020/01/02	7	68.10	3	66.97	66.80	4	843	0.47%
2019/12/31	1	64.20	0	0.00	64.10	1	832	0.12%
2019/12/26	0	0.00	2	63.90	64.00	-2	890	-0.22%
2019/12/25	1	64.10	1	63.90	64.10	0	901	0.00%
2019/12/24	1	64.00	2	64.40	64.00	-1	939	-0.11%
2019/12/23	1	64.90	1.5	65.40	65.20	-0.5	953	-0.05%
2019/12/20	1	64.80	0	0.00	64.80	1	954	0.10%
2019/12/19	2.2	64.63	5	64.00	64.40	-2.8	953	-0.30%
2019/12/18	1	62.80	1	63.40	62.80	0	946	0.00%
2019/12/17	0	63.00	1	63.30	62.80	-1	949	-0.11%
2019/12/16	0	0.00	1	62.90	63.00	-1	959	-0.10%
2019/12/13	1	62.20	0.1	62.20	62.10	0.9	960	0.10%
2019/12/12	1	62.80	5	63.30	62.80	-4	959	-0.42%
2019/12/11	1	63.80	0	0.00	63.50	1	958	0.10%
2019/12/10	0	0.00	1.3	63.70	63.70	-1.3	960	-0.14%
2019/12/09	2	64.60	2	65.05	64.70	0	966	0.00%
2019/12/06	1.1	63.72	3	64.03	64.10	-1.9	966	-0.19%
2019/12/05	1	63.50	0	0.00	63.60	1	966	0.10%
2019/12/04	0	0.00	1	63.80	63.60	-1	969	-0.10%
2019/12/03	1	63.40	2	63.55	63.40	-1	970	-0.10%
2019/11/28	1	64.30	0	0.00	64.10	1	994	0.10%
2019/11/27	0.1	64.00	0	0.00	64.00	0.1	998	0.01%
2019/11/26	2	63.80	1	64.50	63.90	1	1,005	0.10%
2019/11/25	1	63.70	1	64.10	63.70	0	1,012	0.00%
2019/11/22	1	64.20	1	64.50	64.20	0	1,019	0.00%
2019/11/21	1	64.40	1	64.40	64.40	0	1,052	0.00%
2019/11/20	1	65.00	0	0.00	64.80	1	1,055	0.09%
2019/11/19	1	65.60	0	0.00	65.70	1	1,062	0.09%
2019/11/18	0.1	66.20	0	0.00	66.20	0.1	1,065	0.01%
2019/11/15	0	0.00	1	65.70	65.00	-1	1,068	-0.09%
2019/11/14	1	66.10	1	67.20	65.30	0	1,071	0.00%
2019/11/13	0	0.00	2	67.40	66.60	-2	1,080	-0.19%
2019/11/12	2	67.25	1	67.30	67.50	1	1,112	0.09%
2019/11/11	3	67.77	2.1	67.79	66.90	0.9	1,137	0.08%
2019/11/08	1	66.50	1	66.90	66.50	0	1,135	0.00%
2019/11/07	1	66.60	2	67.60	66.30	-1	1,160	-0.09%
2019/11/06	1.1	67.19	2	68.40	67.20	-0.9	1,167	-0.08%
2019/11/05	1	67.80	1	68.10	67.80	0	1,178	0.00%
2019/11/04	1	68.30	4	69.00	68.20	-3	1,225	-0.24%
2019/11/01	5	68.66	1	68.90	69.00	4	1,247	0.32%
2019/10/31	4	70.03	4	70.38	68.50	0	1,288	0.00%
2019/10/30	13	69.74	15	69.41	69.10	-2	1,300	-0.15%
2019/10/29	15	72.72	10.1	73.54	70.00	4.9	1,285	0.38%
2019/10/28	4	70.73	4	71.13	72.20	0	1,133	0.00%
2019/10/24	3	66.13	4	66.18	66.10	-1	1,086	-0.09%
2019/10/22	3	67.70	1	66.30	67.50	2	1,083	0.18%
2019/10/18	1	66.00	1	66.80	66.00	0	1,074	0.00%
2019/10/16	0	0.00	1	66.40	65.90	-1	1,067	-0.09%
2019/10/15	1	67.30	0	0.00	65.50	1	1,062	0.09%
2019/10/14	3	68.43	8.1	67.79	67.20	-5.1	1,047	-0.49%
2019/10/09	1	67.20	1	68.90	69.00	0	1,017	0.00%
2019/10/08	4	68.30	2	68.45	67.90	2	1,096	0.18%
2019/10/07	1	66.50	2	66.80	66.90	-1	1,262	-0.08%
2019/10/04	0	0.00	2	65.70	65.40	-2	1,370	-0.15%
2019/10/03	0	0.00	4	64.33	64.60	-4	1,407	-0.28%
2019/10/01	1	60.00	0	0.00	61.80	1	1,450	0.07%
2019/09/27	5	59.62	24	61.41	60.60	-19	1,441	-1.32%
2019/09/26	1	63.80	0	0.00	63.50	1	1,411	0.07%
2019/09/25	2	66.70	1	67.50	66.70	1	1,401	0.07%
2019/09/24	1	67.90	2	68.15	68.20	-1	1,400	-0.07%
2019/09/23	1	68.10	4	68.73	68.00	-3	1,403	-0.21%
2019/09/20	0	0.00	1	68.50	68.00	-1	1,404	-0.07%
2019/09/19	1	67.80	1	68.10	67.60	0	1,410	0.00%
2019/09/18	0	0.00	1.1	67.15	67.60	-1.1	1,413	-0.08%
2019/09/17	0	0.00	2	67.70	67.10	-2	1,428	-0.14%
2019/09/16	0	0.00	1	68.50	67.60	-1	1,614	-0.06%
2019/09/12	2	67.60	2	68.30	67.60	0	1,701	0.00%
2019/09/10	4	68.15	0	0.00	68.40	4	1,956	0.20%
2019/09/06	7	69.10	0	0.00	69.30	7	2,003	0.35%
2019/09/04	7	69.40	0	0.00	69.00	7	2,032	0.34%
2019/09/03	2	70.15	0	0.00	69.20	2	2,036	0.10%
2019/09/02	1	68.00	1	68.60	68.20	0	2,025	0.00%
2019/08/30	1	67.60	1	68.20	67.40	0	2,030	0.00%
2019/08/29	1	67.70	1	68.30	67.60	0	2,039	0.00%
2019/08/28	1	68.70	1	69.50	68.00	0	2,056	0.00%
2019/08/26	16	70.74	16	69.24	69.10	0	2,053	0.00%
2019/08/22	2	68.60	2	70.00	68.10	0	2,051	0.00%
2019/08/21	0	0.00	7	69.37	69.70	-7	2,083	-0.34%
2019/08/20	6	70.47	5	69.90	69.60	1	2,090	0.05%
2019/08/19	8	68.45	2	69.05	68.70	6	2,082	0.29%
2019/08/16	4	68.35	11	68.30	68.20	-7	2,081	-0.34%
2019/08/15	16	67.14	17	68.05	67.30	-1	2,073	-0.05%
2019/08/14	10	74.37	8	75.93	71.40	2	2,048	0.10%
2019/08/13	5	77.06	8	78.70	76.10	-3	2,052	-0.15%
2019/08/12	6	77.50	8	78.51	77.60	-2	2,085	-0.10%
2019/08/08	22	76.88	9	77.28	76.30	13	2,124	0.61%
2019/08/07	5	76.82	4	77.78	76.30	1	2,215	0.05%
2019/08/06	11	78.25	12	77.97	76.90	-1	2,353	-0.04%
2019/08/05	2	77.20	1	78.20	78.10	1	2,387	0.04%
2019/08/02	13	77.48	5	79.90	76.00	8	2,383	0.34%
2019/08/01	6	79.30	9	78.98	78.10	-3	2,371	-0.13%
2019/07/31	8	76.90	8	76.65	76.90	0	2,344	0.00%
2019/07/30	14	77.52	16	76.98	76.80	-2	2,352	-0.09%
2019/07/29	7	81.63	6	82.37	79.70	1	2,370	0.04%
2019/07/26	2	80.20	3	81.70	81.40	-1	2,355	-0.04%
2019/07/25	0	0.00	1	81.00	81.80	-1	2,355	-0.04%
2019/07/24	3	77.90	3.1	78.00	78.00	-0.1	2,361	0.00%
2019/07/19	2	76.30	0	0.00	77.00	2	2,396	0.08%
2019/07/16	3	76.90	1	75.40	76.00	2	2,492	0.08%
2019/07/15	0	0.00	6	75.60	75.70	-6	2,519	-0.24%
2019/07/12	22	81.40	12.2	80.71	80.20	9.8	2,520	0.39%
2019/07/11	22	87.15	27	86.65	85.00	-5	2,417	-0.21%
2019/07/10	9	84.34	12	84.77	87.40	-3	2,238	-0.13%
2019/07/09	12.1	81.49	14	82.01	79.50	-1.9	2,132	-0.09%
2019/07/08	10.1	81.90	12	84.28	81.70	-1.9	2,117	-0.09%
2019/06/25	0	0.00	1	77.40	76.10	-1	2,892	-0.03%
2019/06/24	0	0.00	1	81.00	80.50	-1	2,897	-0.03%
2019/06/21	29	81.83	15	81.65	79.50	14	2,915	0.48%
2019/06/20	10	78.13	13	78.52	78.00	-3	2,763	-0.11%
2019/06/19	5	76.26	75	76.26	76.00	-70	2,715	-2.58%
2019/06/18	22	76.91	55	75.57	76.00	-33	2,719	-1.21%
2019/06/17	52	72.94	1	72.60	72.90	51	2,678	1.90%
2019/06/14	16	70.37	0	0.00	69.70	16	2,680	0.60%
2019/06/13	18	70.53	32	71.33	70.40	-14	2,680	-0.52%
2019/06/12	1	69.00	1	69.40	68.90	0	2,656	0.00%
2019/06/11	1	68.70	3	68.77	68.60	-2	2,663	-0.08%
2019/06/10	4	67.90	4	67.85	68.50	0	2,661	0.00%
2019/06/06	3	68.47	25	69.32	68.00	-22	2,661	-0.83%
2019/06/05	9	68.33	1.2	69.16	69.30	7.8	2,673	0.29%
2019/06/04	25	69.33	27	70.14	69.10	-2	2,677	-0.07%
2019/06/03	9	71.70	9	72.60	72.10	0	2,669	0.00%
2019/05/31	18	71.60	32	71.03	71.60	-14	2,673	-0.52%
2019/05/30	1	71.20	1	72.50	72.10	0	2,703	0.00%
2019/05/29	3	71.60	3	74.30	71.60	0	2,705	0.00%
2019/05/28	1	73.70	26	73.00	75.00	-25	2,701	-0.93%
2019/05/27	7	69.04	0	0.00	69.90	7	2,683	0.26%
2019/05/24	8	68.25	0	0.00	67.70	8	2,698	0.30%
2019/05/23	0	0.00	1	67.90	67.90	-1	2,724	-0.04%
2019/05/22	0	0.00	1	68.90	68.70	-1	2,770	-0.04%
2019/05/21	14	68.40	0	0.00	68.20	14	2,819	0.50%
2019/05/20	71	68.94	2	70.10	69.90	69	2,976	2.32%
2019/05/17	4	69.45	15.2	69.60	67.80	-11.2	3,038	-0.37%
2019/05/16	6	74.02	57	74.16	73.20	-51	3,008	-1.70%
2019/05/15	37	74.38	28	74.60	73.80	9	3,107	0.29%
2019/05/14	13.2	74.99	13	74.87	75.80	0.2	3,044	0.01%
2019/05/13	42	70.02	5	70.88	70.00	37	2,900	1.28%
2019/05/10	8	67.11	2	66.15	66.10	6	2,822	0.21%
2019/05/09	2	70.35	2	68.90	68.00	0	2,808	0.00%
2019/05/08	1	68.10	0	0.00	68.20	1	2,783	0.04%
2019/05/07	1	68.50	1	69.30	68.60	0	2,790	0.00%
2019/05/06	2	68.75	5	69.44	68.00	-3	2,815	-0.11%
2019/05/03	6	68.25	2	68.65	67.80	4	2,821	0.14%
2019/05/02	0	0.00	6	66.45	66.30	-6	2,810	-0.21%
2019/04/30	11	65.45	4	65.85	65.60	7	2,821	0.25%
2019/04/29	2	66.65	3	67.37	65.20	-1	2,844	-0.04%
2019/04/26	2	67.40	2	68.00	67.90	0	2,934	0.00%
2019/04/25	1	69.90	4.1	69.70	69.70	-3.1	2,990	-0.10%
2019/04/24	4	71.45	22	72.18	70.90	-18	3,009	-0.60%
2019/04/23	30	70.62	10	70.11	70.10	20	2,980	0.67%
2019/04/22	4	67.88	6	68.02	67.70	-2	2,949	-0.07%
2019/04/19	0	0.00	24	69.80	69.00	-24	2,978	-0.81%
2019/04/18	1	70.90	4	71.65	71.00	-3	2,966	-0.10%
2019/04/17	11	73.82	1	74.00	73.20	10	3,017	0.33%
2019/04/16	1	73.50	11	73.49	73.20	-10	3,023	-0.33%
2019/04/15	23	74.45	3	73.60	74.50	20	3,037	0.66%
2019/04/12	1	71.90	12	71.90	71.90	-11	3,034	-0.36%
2019/04/11	5	73.58	34	72.96	73.50	-29	3,027	-0.96%
2019/04/10	35	75.62	16	75.21	72.90	19	3,024	0.63%
2019/04/09	11	81.90	50	81.84	81.00	-39	2,995	-1.30%
2019/04/08	23	82.60	13.2	83.29	83.40	9.8	3,035	0.32%
2019/04/03	24	77.58	27.1	78.19	79.30	-3.1	2,943	-0.11%
2019/04/02	4	70.95	9	70.62	72.10	-5	3,016	-0.17%
2019/04/01	21	70.08	2	70.15	68.70	19	3,087	0.62%
2019/03/29	2	68.80	6	69.32	69.60	-4	3,202	-0.12%
2019/03/28	14	69.72	27	70.98	68.20	-13	3,261	-0.40%
2019/03/27	3	68.30	0	0.00	67.90	3	3,153	0.10%
2019/03/26	20	69.53	5	70.38	69.00	15	3,159	0.47%
2019/03/25	11	68.17	9	69.08	69.10	2	3,183	0.06%
2019/03/22	10	68.61	5	69.62	68.50	5	3,151	0.16%
2019/03/21	23	70.06	10	70.89	69.40	13	3,124	0.42%
2019/03/20	22	70.96	14	70.56	68.70	8	3,073	0.26%
2019/03/19	1	68.00	11	67.79	69.80	-10	2,923	-0.34%
2019/03/18	4	63.70	4	63.73	63.50	0	2,876	0.00%
2019/03/15	3	63.60	4	64.90	63.40	-1	2,877	-0.03%
2019/03/14	3	64.23	1	65.10	64.10	2	2,875	0.07%
2019/03/13	1	64.70	0	0.00	64.60	1	2,887	0.03%
2019/03/12	2	65.20	2	66.60	65.20	0	2,893	0.00%
2019/03/11	11	66.33	11	66.45	65.90	0	2,903	0.00%
2019/03/08	13	63.88	15	63.87	65.30	-2	2,926	-0.07%
2019/03/07	5	65.34	5	64.78	63.50	0	2,924	0.00%
2019/03/06	0	0.00	2	67.00	66.60	-2	2,962	-0.07%
2019/03/05	7	66.86	1	68.60	66.10	6	3,018	0.20%
2019/03/04	4	64.93	5	66.88	66.90	-1	2,989	-0.03%
2019/02/27	2	65.90	3	64.60	64.50	-1	2,984	-0.03%
2019/02/26	10	67.83	4	66.08	65.80	6	2,978	0.20%
2019/02/25	22	69.41	8.2	69.91	68.80	13.8	3,000	0.46%
2019/02/22	13	68.37	2	68.15	67.90	11	2,984	0.37%
2019/02/21	11	69.81	7	70.36	69.60	4	2,964	0.13%
2019/02/20	11	69.72	7.8	70.51	68.70	3.3	2,922	0.11%
2019/02/19	6	69.97	15	70.69	68.40	-9	2,892	-0.31%
2019/02/18	13	66.55	37	67.34	67.80	-24	2,736	-0.88%
2019/02/15	1	62.00	26	63.44	61.70	-25	2,665	-0.94%
2019/02/14	24.1	67.00	33	65.42	64.10	-8.9	2,651	-0.34%
2019/02/13	2	58.40	8	60.99	63.20	-6	2,495	-0.24%
2019/02/12	4	56.88	3	57.20	57.50	1	2,481	0.04%
2019/02/11	5	56.94	0	0.00	56.40	5	2,528	0.20%
2019/01/30	13	57.14	1	57.00	57.00	12	2,544	0.47%
2019/01/29	1	57.20	1.6	57.51	57.00	-0.6	2,570	-0.02%
2019/01/28	0	57.60	0	0.00	57.60	0	2,600	0.00%
2019/01/25	25	60.02	8	60.45	58.50	17	2,728	0.62%
2019/01/24	6	59.67	13	58.94	59.50	-7	2,718	-0.26%
2019/01/23	3	57.33	5	57.44	57.20	-2	2,681	-0.07%
2019/01/22	4	57.40	20.1	57.65	57.10	-16.1	2,681	-0.60%
2019/01/21	12	58.03	2	59.40	57.40	10	2,675	0.37%
2019/01/18	15	59.24	17	59.67	59.00	-2	2,658	-0.08%
2019/01/17	16	58.30	14	57.64	57.10	2	2,570	0.08%
2019/01/16	6	55.22	16	55.63	55.00	-10	2,512	-0.40%
2019/01/15	1	54.00	1	52.80	54.20	0	2,492	0.00%
2019/01/14	5	53.96	5	54.48	53.10	0	2,490	0.00%
2019/01/11	3	52.37	7	52.69	53.50	-4	2,484	-0.16%
2019/01/10	0	0.00	1	54.80	54.40	-1	2,453	-0.04%
2019/01/09	7	55.00	4	55.48	54.10	3	2,461	0.12%
2019/01/08	2	51.65	6	52.53	52.80	-4	2,471	-0.16%
2019/01/07	8	52.73	1	52.70	52.90	7	2,467	0.28%
2019/01/04	0	0.00	3	50.27	50.80	-3	2,465	-0.12%
2019/01/03	2	55.30	4	54.40	53.20	-2	2,462	-0.08%
2019/01/02	17	55.62	0	0.00	54.50	17	2,451	0.69%