和碩 (4938)-富邦-員林券商分點個股進出

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
106.0
漲跌
▲2.5
漲幅
+2.42%
成交量
17,433張
產業
上市電腦週邊類股
1648人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	105.50	5	105.80	106.00	-4	15,048	-0.03%
2024/05/30	1	103.00	1.5	104.00	103.50	-0.5	14,835	0.00%
2024/05/29	4	104.63	32	104.52	104.50	-28	14,754	-0.19%
2024/05/28	10.1	104.75	6.1	105.08	105.00	4	14,637	0.03%
2024/05/27	2	105.51	7	106.36	106.50	-5	14,628	-0.03%
2024/05/24	0	105.50	9.6	106.85	106.00	-9.6	14,517	-0.07%
2024/05/23	5.1	106.39	4	106.50	106.50	1.1	14,405	0.01%
2024/05/22	6.1	106.99	13.2	106.84	107.00	-7.1	14,264	-0.05%
2024/05/21	8	103.69	14	103.82	104.50	-6	14,142	-0.04%
2024/05/20	6	103.92	79	104.42	104.50	-73	13,993	-0.52%
2024/05/17	3	102.00	3.4	102.56	103.50	-0.4	13,873	0.00%
2024/05/16	2	101.50	6	101.33	101.50	-4	13,709	-0.03%
2024/05/15	0	0.00	2	102.00	100.50	-2	13,660	-0.01%
2024/05/14	1.3	102.88	7	102.00	101.00	-5.7	13,646	-0.04%
2024/05/10	0	0.00	4	99.60	99.50	-4	13,421	-0.03%
2024/05/09	0	0.00	0	98.90	98.80	0	13,368	0.00%
2024/05/07	46	99.42	45	99.80	99.80	1	13,394	0.01%
2024/05/06	4	99.68	1.1	99.98	99.60	2.9	13,351	0.02%
2024/05/02	1	96.30	0	0.00	96.40	1	13,249	0.01%
2024/04/26	0	0.00	4	97.33	97.00	-4	13,432	-0.03%
2024/04/25	1	94.90	0	0.00	94.70	1	13,407	0.01%
2024/04/24	1	95.61	5	96.50	96.70	-4	13,360	-0.03%
2024/04/22	2	94.50	4.4	94.95	94.50	-2.4	13,481	-0.02%
2024/04/19	0	95.40	2	95.90	94.80	-2	13,453	-0.01%
2024/04/18	0	0.00	5	96.50	96.60	-5	13,250	-0.04%
2024/04/16	6	97.03	0	0.00	95.40	6	13,217	0.05%
2024/04/15	5	99.60	2.2	99.69	98.70	2.8	12,982	0.02%
2024/04/12	8	99.20	1	99.10	98.30	7	12,865	0.05%
2024/04/11	1	100.00	1	101.50	101.50	0	12,727	0.00%
2024/04/10	2	101.50	3	102.00	101.00	-1	12,741	-0.01%
2024/04/09	1	101.50	0	0.00	100.50	1	12,653	0.01%
2024/04/08	2	101.25	14	100.10	101.00	-12	12,569	-0.10%
2024/04/03	12	97.53	0	0.00	97.40	12	12,409	0.10%
2024/04/02	3	98.60	2	98.45	98.30	1	12,352	0.01%
2024/04/01	87.6	98.34	1	98.20	97.50	86.6	12,444	0.70%
2024/03/29	9	99.77	24.6	100.81	102.00	-15.6	12,305	-0.13%
2024/03/28	2.6	99.04	2	99.20	99.70	0.6	11,794	0.01%
2024/03/27	2.3	96.87	1	97.58	98.40	1.3	11,473	0.01%
2024/03/26	11.6	97.90	7.5	98.76	97.80	4	11,451	0.04%
2024/03/25	8	101.13	5	100.70	101.50	3	11,190	0.03%
2024/03/22	10	102.15	22	102.73	102.00	-12	10,988	-0.11%
2024/03/21	42	101.99	48	103.06	104.50	-6	10,738	-0.06%
2024/03/20	92.3	104.81	47.1	104.55	103.50	45.2	10,139	0.45%
2024/03/19	52.1	96.65	73.7	95.98	100.00	-21.6	8,878	-0.24%
2024/03/18	10	89.20	15	89.51	91.00	-5	8,004	-0.06%
2024/03/15	20	89.45	16	89.04	89.10	4	7,842	0.05%
2024/03/14	2	88.15	6	88.49	88.60	-4	7,682	-0.05%
2024/03/13	12.2	89.82	63.8	89.96	89.90	-51.6	7,542	-0.68%
2024/03/12	8.4	86.72	3.2	87.01	87.50	5.2	7,197	0.07%
2024/03/11	0	0.00	1	85.20	85.10	-1	7,121	-0.01%
2024/03/07	0	0.00	1	85.60	85.40	-1	7,063	-0.01%
2024/03/06	1	85.80	0	0.00	86.50	1	6,997	0.01%
2024/03/05	1.3	86.29	9	85.73	86.50	-7.8	7,064	-0.11%
2024/03/04	0	0.00	3	85.90	86.00	-3	7,086	-0.04%
2024/02/29	2	84.90	1	85.30	85.50	1	7,042	0.01%
2024/02/27	0	0.00	5	85.20	84.30	-5	6,954	-0.07%
2024/02/26	1	85.80	5	85.40	85.60	-4	6,928	-0.06%
2024/02/23	0	0.00	2	86.45	85.90	-2	6,926	-0.03%
2024/02/22	0	0.00	1	86.80	86.60	-1	6,984	-0.01%
2024/02/21	0	0.00	6	85.87	85.90	-6	6,966	-0.09%
2024/02/20	0	0.00	3	85.37	85.50	-3	7,099	-0.04%
2024/02/19	0	0.00	1	84.30	84.80	-1	7,108	-0.01%
2024/02/16	1	83.80	11	84.73	84.70	-10	7,199	-0.14%
2024/02/15	6	83.57	1	83.70	83.70	5	7,308	0.07%
2024/02/01	1	84.00	1	83.40	84.10	0	7,299	0.00%
2024/01/31	2	82.50	0	0.00	82.70	2	7,276	0.03%
2024/01/26	1	83.10	0	0.00	83.30	1	7,212	0.01%
2024/01/25	0	85.00	3	85.20	84.20	-3	7,174	-0.04%
2024/01/24	14.2	85.49	1	86.00	86.10	13.2	7,126	0.19%
2024/01/23	1	82.20	0	0.00	83.50	1	6,876	0.01%
2024/01/22	1	83.50	0	0.00	83.00	1	6,794	0.01%
2024/01/19	2	81.80	0	0.00	82.60	2	6,812	0.03%
2024/01/17	1.5	81.13	2	80.80	80.80	-0.5	6,811	-0.01%
2024/01/15	1	82.61	0	0.00	82.40	1	6,637	0.02%
2024/01/12	1	82.50	1	82.90	83.00	0	6,638	0.00%
2024/01/11	2	82.45	1	82.40	82.50	1	6,663	0.02%
2024/01/10	1	83.10	3	82.90	82.90	-2	6,595	-0.03%
2024/01/09	0	0.00	2	84.00	83.80	-2	6,670	-0.03%
2024/01/08	0	0.00	1	83.80	83.90	-1	6,669	-0.01%
2024/01/05	0	0.00	3	84.80	83.90	-3	6,640	-0.05%
2024/01/03	0	0.00	4	85.45	85.90	-4	6,624	-0.06%
2024/01/02	0	0.00	1.1	86.72	87.40	-1.1	6,564	-0.02%
2023/12/29	5	85.90	2	87.15	87.30	3	6,566	0.05%
2023/12/28	1	89.00	10.1	89.08	88.20	-9.1	6,480	-0.14%
2023/12/27	6	89.33	10	89.37	89.50	-4	6,434	-0.06%
2023/12/26	10	87.59	1	87.90	88.00	9	6,217	0.14%
2023/12/25	1	86.80	2	86.40	86.80	-1	6,146	-0.02%
2023/12/22	0	0.00	4	85.40	85.80	-4	6,086	-0.07%
2023/12/21	1	84.90	1	85.20	85.90	0	5,982	0.00%
2023/12/20	29.1	86.08	27.1	86.00	86.50	2	5,833	0.03%
2023/12/19	0	0.00	4.3	84.95	85.00	-4.3	5,606	-0.08%
2023/12/18	2	85.49	7	85.33	85.50	-5	5,517	-0.09%
2023/12/15	2	85.05	1.8	84.87	84.50	0.2	5,391	0.00%
2023/12/14	7	85.39	8	85.31	85.50	-1	5,312	-0.02%
2023/12/13	1	84.40	37	84.05	84.80	-36	5,223	-0.69%
2023/12/12	1	82.80	0	0.00	83.10	1	5,215	0.02%
2023/12/11	0	0.00	3	82.13	82.50	-3	5,183	-0.06%
2023/12/08	0	0.00	11	81.33	81.70	-11	5,160	-0.21%
2023/12/07	0	0.00	2	81.40	81.10	-2	5,228	-0.04%
2023/12/06	2	81.20	3.1	81.12	81.30	-1.1	5,337	-0.02%
2023/12/05	0	0.00	4.2	80.03	80.80	-4.2	5,343	-0.08%
2023/12/04	0	0.00	1	80.90	80.90	-1	5,339	-0.02%
2023/12/01	1	80.60	1	81.10	81.30	0	5,371	0.00%
2023/11/30	2.5	81.14	2	81.20	81.20	0.5	5,375	0.01%
2023/11/29	1.1	81.15	1	81.50	81.70	0.1	5,281	0.00%
2023/11/28	4.1	80.56	22	80.66	81.10	-18	5,277	-0.34%
2023/11/27	2	80.80	7	80.73	80.80	-5	5,313	-0.09%
2023/11/24	2.5	81.01	0	0.00	80.80	2.5	5,343	0.05%
2023/11/22	0	0.00	2	80.80	81.00	-2	5,469	-0.04%
2023/11/21	1.1	81.57	2	81.90	81.90	-0.9	5,630	-0.02%
2023/11/20	5.5	80.94	4	80.98	81.10	1.5	5,878	0.03%
2023/11/17	1	80.50	1	80.10	80.80	0	5,985	0.00%
2023/11/16	1	79.80	1	79.80	80.00	0	5,989	0.00%
2023/11/15	0.2	79.80	3	79.83	80.00	-2.8	6,078	-0.05%
2023/11/14	1.2	79.37	6	79.02	79.50	-4.9	6,138	-0.08%
2023/11/13	3	77.47	0	0.00	77.90	3	6,124	0.05%
2023/11/10	0	0.00	11	78.05	78.30	-11	6,225	-0.18%
2023/11/09	0	0.00	2	78.00	78.00	-2	6,305	-0.03%
2023/11/08	0	0.00	2	78.00	78.00	-2	6,356	-0.03%
2023/11/07	0	0.00	12	77.98	78.00	-12	6,421	-0.19%
2023/11/06	1	77.60	2	77.50	77.50	-1	6,614	-0.02%
2023/11/03	2	77.00	3	76.70	76.70	-1	6,670	-0.01%
2023/11/01	0	0.00	2	76.55	76.90	-2	6,838	-0.03%
2023/10/31	2	75.00	2	75.40	75.40	0	6,907	0.00%
2023/10/30	0	0.00	1	77.10	76.50	-1	6,963	-0.01%
2023/10/26	0	0.00	1	76.00	76.40	-1	7,180	-0.01%
2023/10/24	0	0.00	1	75.60	76.80	-1	7,382	-0.01%
2023/10/23	0	0.00	1	75.40	75.40	-1	7,533	-0.01%
2023/10/20	1.3	75.69	1	76.20	76.00	0.3	7,910	0.00%
2023/10/19	0	0.00	1	76.60	76.60	-1	8,293	-0.01%
2023/10/17	6	78.03	5	79.50	77.00	1	8,891	0.01%
2023/10/16	0	0.00	3	77.73	77.60	-3	9,690	-0.03%
2023/10/13	0	0.00	1	78.40	77.90	-1	11,707	-0.01%
2023/10/12	2	78.60	0	0.00	78.90	2	12,173	0.02%
2023/10/11	0	0.00	5	78.58	78.10	-5	12,236	-0.04%
2023/10/06	0	0.00	1	77.50	77.60	-1	12,366	-0.01%
2023/10/05	1	77.00	3	77.73	77.70	-2	12,401	-0.02%
2023/10/03	0	0.00	21	77.51	77.40	-21	12,355	-0.17%
2023/10/02	3	76.93	0	0.00	76.60	3	12,385	0.02%
2023/09/28	1	76.50	2	76.90	76.60	-1	12,507	-0.01%
2023/09/22	0.1	77.00	0	0.00	77.00	0.1	13,190	0.00%
2023/09/20	0	0.00	1	77.60	77.00	-1	13,295	-0.01%
2023/09/19	1	77.80	1	77.70	77.20	0	13,334	0.00%
2023/09/15	0	0.00	4	78.00	78.10	-4	13,460	-0.03%
2023/09/14	0	0.00	2	77.70	77.50	-2	13,389	-0.01%
2023/09/13	0	0.00	1	76.50	76.80	-1	13,514	-0.01%
2023/09/12	2	75.30	0	0.00	76.70	2	14,226	0.01%
2023/09/11	10.5	74.99	11	75.31	74.90	-0.5	14,315	0.00%
2023/09/08	0	0.00	2	78.00	78.10	-2	14,255	-0.01%
2023/09/07	5	77.72	0	0.00	77.70	5	14,309	0.03%
2023/09/06	1	78.00	1.3	78.00	77.80	-0.3	14,359	0.00%
2023/09/05	0	0.00	0	77.60	77.70	0	14,400	0.00%
2023/09/04	1	77.10	5	77.32	77.30	-4	14,516	-0.03%
2023/09/01	3	77.77	4	77.75	77.70	-1	14,570	-0.01%
2023/08/30	0.5	78.50	2	78.45	78.50	-1.5	14,722	-0.01%
2023/08/29	2	77.80	6	77.80	78.30	-4	14,915	-0.03%
2023/08/28	0	0.00	4	79.10	78.70	-4	14,904	-0.03%
2023/08/25	5	79.26	5.2	79.66	78.90	-0.2	14,987	0.00%
2023/08/24	10	80.10	23	79.87	80.10	-13	14,881	-0.09%
2023/08/23	18	78.09	3	78.60	78.70	15	14,565	0.10%
2023/08/22	22	77.79	7	77.61	77.80	15	14,486	0.10%
2023/08/21	2	77.50	1	77.20	76.70	1	14,343	0.01%
2023/08/18	11	77.37	4	77.55	76.90	7	14,225	0.05%
2023/08/17	2	76.50	1	76.50	77.30	1	14,094	0.01%
2023/08/16	0	0.00	6.3	76.83	77.40	-6.3	13,978	-0.05%
2023/08/15	3	76.73	8	76.70	76.60	-5	13,908	-0.04%
2023/08/11	3	76.53	0	0.00	76.20	3	13,859	0.02%
2023/08/10	10	74.96	7	75.97	76.10	3	13,824	0.02%
2023/08/09	0	0.00	6	78.23	78.40	-6	13,609	-0.04%
2023/08/08	0	0.00	61	77.17	77.50	-61	13,510	-0.45%
2023/08/07	0	0.00	6	76.70	76.70	-6	13,417	-0.04%
2023/08/04	1	76.60	7	75.63	76.70	-6	13,310	-0.05%
2023/08/02	11.1	76.08	0	0.00	75.80	11.1	13,195	0.08%
2023/08/01	9.1	76.19	2	75.85	76.20	7.1	13,033	0.05%
2023/07/31	6.2	77.48	0	0.00	76.40	6.2	12,942	0.05%
2023/07/28	8	78.36	2	78.30	78.70	6	12,711	0.05%
2023/07/27	3	77.63	2	77.45	77.50	1	12,594	0.01%
2023/07/26	0	0.00	1	79.30	78.80	-1	12,450	-0.01%
2023/07/25	18	80.67	31.2	80.85	80.20	-13.2	12,303	-0.11%
2023/07/24	12.1	79.01	20.4	79.12	78.80	-8.3	11,989	-0.07%
2023/07/21	9.2	75.92	5	76.52	76.60	4.2	11,653	0.04%
2023/07/20	18.1	76.81	10	76.93	76.10	8.1	11,433	0.07%
2023/07/19	108.7	80.05	73	78.66	76.80	35.7	11,091	0.32%	大買/
2023/07/18	201.5	87.30	51	88.44	84.20	150.5	10,245	1.47%	大買/鉅額交易
2023/07/17	6	81.65	13.4	81.90	81.90	-7.4	8,199	-0.09%
2023/07/14	16	74.73	9	75.41	74.50	7	7,719	0.09%
2023/07/13	4	75.10	9.2	74.50	74.20	-5.2	7,601	-0.07%
2023/07/12	2	71.60	1	71.50	72.10	1	7,436	0.01%
2023/07/11	0	0.00	1	71.00	71.50	-1	7,381	-0.01%
2023/07/10	14.1	69.99	1	69.90	69.90	13.1	7,371	0.18%
2023/07/07	11	69.84	0	0.00	70.50	11	7,383	0.15%
2023/07/06	16	70.86	3	71.20	70.70	13	7,363	0.18%
2023/07/05	2	71.85	2	71.60	71.50	0	7,229	0.00%
2023/07/04	4.2	72.56	1	73.20	72.20	3.2	7,130	0.04%
2023/07/03	1.1	75.91	3.1	76.14	76.00	-2	6,909	-0.03%
2023/06/30	4	74.93	1	75.00	74.80	3	6,771	0.04%
2023/06/29	0.1	75.80	1.1	75.80	75.10	-1	6,656	-0.02%
2023/06/28	1	75.10	1	74.90	74.80	0	6,578	0.00%
2023/06/27	0	0.00	2.1	74.81	74.70	-2.1	6,554	-0.03%
2023/06/26	3.1	75.42	0	0.00	75.30	3.1	6,478	0.05%
2023/06/21	3.1	76.90	5	77.00	77.00	-1.9	6,359	-0.03%
2023/06/20	7.1	76.50	5	76.30	76.40	2.1	6,345	0.03%
2023/06/19	4	77.35	1	79.10	77.10	3	6,266	0.05%
2023/06/16	3	80.13	10.2	80.60	79.30	-7.2	6,128	-0.12%
2023/06/15	4	79.30	3.3	79.35	79.40	0.8	5,369	0.01%
2023/06/14	4	78.10	6.1	78.10	78.00	-2.1	5,251	-0.04%
2023/06/13	4	77.73	4	77.92	78.00	0	5,214	0.00%
2023/06/12	1	78.10	2	77.90	77.60	-1	5,273	-0.02%
2023/06/09	1	78.10	2	78.10	78.10	-1	5,217	-0.02%
2023/06/08	2	77.90	1	78.10	77.40	1	5,167	0.02%
2023/06/07	0.1	77.82	4	78.20	78.20	-3.9	5,067	-0.08%
2023/06/06	8	78.08	10.1	77.78	77.50	-2.1	4,999	-0.04%
2023/06/05	7.1	78.18	7	78.23	78.00	0.1	4,932	0.00%
2023/06/02	4.1	76.54	8	77.13	77.10	-4	4,767	-0.08%
2023/06/01	0	75.60	2	75.20	75.70	-2	4,541	-0.04%
2023/05/31	0	0.00	1	75.50	75.30	-1	4,480	-0.02%
2023/05/30	2	75.05	0	0.00	75.00	2	4,343	0.05%
2023/05/29	1	74.50	21	74.60	74.70	-20	4,292	-0.47%
2023/05/26	4	74.55	4	74.23	74.50	0	4,279	0.00%
2023/05/23	0	72.90	0	0.00	73.10	0	4,149	0.00%
2023/05/22	0	73.20	1	73.00	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	3	73.20	73.20	-3	4,072	-0.07%
2023/05/17	1	72.30	3	71.93	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	1.3	71.09	71.30	-1.3	3,882	-0.03%
2023/05/15	0	0.00	20	69.50	70.20	-20	3,872	-0.52%
2023/05/12	0.1	69.84	0	0.00	69.70	0.1	3,871	0.00%
2023/05/11	0	0.00	3.3	70.81	70.70	-3.3	3,826	-0.09%
2023/05/04	0	69.90	0	0.00	70.20	0	3,961	0.00%
2023/05/03	0.2	70.20	0	0.00	70.20	0.2	3,972	0.01%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/28	0	0.00	1	70.00	70.00	-1	4,147	-0.02%
2023/04/26	0	0.00	1	69.70	69.70	-1	4,071	-0.02%
2023/04/24	0	0.00	2	69.90	69.70	-2	3,855	-0.05%
2023/04/21	0	0.00	1	70.60	70.10	-1	3,774	-0.03%
2023/04/20	0	70.00	0	0.00	70.10	0	3,709	0.00%
2023/04/13	0	0.00	3	70.80	70.30	-3	3,653	-0.08%
2023/04/12	0	0.00	6.1	70.79	70.60	-6.1	3,635	-0.17%
2023/04/11	0	0.00	1	69.80	70.40	-1	3,604	-0.03%
2023/04/10	0	0.00	1	69.70	69.90	-1	3,573	-0.03%
2023/04/07	0.1	70.30	0.1	70.30	70.40	-0.1	3,558	0.00%
2023/03/28	0	0.00	0.1	69.80	69.50	-0.1	4,095	0.00%
2023/03/27	0	0.00	1	69.90	69.90	-1	4,367	-0.02%
2023/03/24	0	0.00	0.1	69.80	69.90	-0.1	4,654	0.00%
2023/03/20	0.1	68.10	2	68.40	68.40	-1.9	4,785	-0.04%
2023/03/17	0	0.00	6	68.07	67.90	-6	4,828	-0.12%
2023/03/16	1	67.00	1	67.10	67.40	0	4,805	0.00%
2023/03/15	4	66.75	2	67.10	66.60	2	4,826	0.04%
2023/03/14	0	0.00	3	69.10	69.00	-3	4,722	-0.06%
2023/03/10	0.3	69.03	0	68.90	69.00	0.3	4,742	0.01%
2023/03/09	2.3	69.86	2	69.50	69.80	0.3	4,780	0.01%
2023/03/08	1.2	69.42	3.3	69.40	69.80	-2.1	4,829	-0.04%
2023/03/07	0	0.00	7	69.69	69.90	-7	4,838	-0.14%
2023/03/06	0	0.00	8	68.69	69.00	-8	4,816	-0.17%
2023/03/03	0	0.00	0	68.50	68.30	0	4,817	0.00%
2023/03/02	0	0.00	3	68.07	68.40	-3	4,844	-0.06%
2023/03/01	1.2	68.07	0	0.00	68.00	1.2	4,827	0.02%
2023/02/24	1	68.00	3.1	68.50	68.00	-2.1	4,830	-0.04%
2023/02/23	0.1	68.40	2	68.50	68.50	-1.9	4,810	-0.04%
2023/02/22	0.1	67.50	1	68.20	68.20	-0.9	4,832	-0.02%
2023/02/21	0.3	67.72	0	67.70	67.90	0.3	4,846	0.01%
2023/02/17	0.2	67.20	6	67.42	67.50	-5.8	4,942	-0.12%
2023/02/16	5	67.20	0	0.00	67.00	5	5,009	0.10%
2023/02/15	0.1	66.60	4	67.10	67.20	-4	5,110	-0.08%
2023/02/14	3.2	66.63	0	0.00	66.70	3.2	5,099	0.06%
2023/02/13	0	0.00	0	66.80	67.10	0	5,107	0.00%
2023/02/10	0	0.00	1	66.50	66.60	-1	5,092	-0.02%
2023/02/09	0	66.30	0	0.00	66.50	0	5,098	0.00%
2023/02/08	0.1	66.60	1	66.30	66.20	-1	5,142	-0.02%
2023/02/06	0	0.00	7	66.40	66.10	-7	5,186	-0.13%
2023/02/01	6	64.82	0	0.00	65.00	6	5,234	0.11%
2023/01/31	1	64.63	0	0.00	64.50	1	5,257	0.02%
2023/01/30	1	65.00	2.1	65.48	65.60	-1.1	5,172	-0.02%
2023/01/17	0	64.50	5	64.50	64.70	-5	5,134	-0.10%
2023/01/16	0	64.60	20	64.40	64.50	-20	5,159	-0.39%
2023/01/11	0	0.00	0.1	64.60	64.50	-0.1	5,367	0.00%
2023/01/10	0	64.50	0	0.00	64.50	0	5,497	0.00%
2023/01/09	0	0.00	2	64.55	64.80	-2	5,566	-0.04%
2023/01/06	0	0.00	1	64.00	64.00	-1	5,574	-0.02%
2023/01/04	0.1	63.90	0	0.00	63.50	0.1	5,611	0.00%
2022/12/30	0	0.00	2	63.50	63.50	-2	5,676	-0.04%
2022/12/22	0	0.00	2	64.45	64.00	-2	6,001	-0.03%
2022/12/20	0	0.00	10	63.20	63.60	-10	5,618	-0.18%
2022/12/19	0	0.00	3	63.80	63.80	-3	5,419	-0.06%
2022/12/16	2.1	62.89	0	0.00	64.00	2.1	5,185	0.04%
2022/12/15	0	0.00	10.1	63.24	63.50	-10.1	5,006	-0.20%
2022/12/14	2	63.10	10	63.40	63.30	-8	5,077	-0.16%
2022/12/09	3	63.07	0	0.00	63.10	3	5,270	0.06%
2022/12/08	0	0.00	1	62.50	62.20	-1	5,305	-0.02%
2022/12/07	0	0.00	5	63.38	63.00	-5	5,366	-0.09%
2022/12/06	0	0.00	8	63.69	63.80	-8	5,406	-0.15%
2022/12/05	10	62.53	1	62.20	63.50	9	5,390	0.17%
2022/12/01	0	0.00	6	61.47	61.70	-6	5,372	-0.11%
2022/11/30	1	61.10	1	62.00	62.00	0	5,351	0.00%
2022/11/29	0	0.00	6	61.35	61.50	-6	5,417	-0.11%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/23	0.1	59.30	2	59.10	59.20	-1.9	5,519	-0.03%
2022/11/22	0.1	59.30	0	0.00	59.30	0.1	5,533	0.00%
2022/11/21	1	60.10	1	59.40	59.40	0	5,504	0.00%
2022/11/18	2	59.75	1	60.00	60.30	1	5,487	0.02%
2022/11/16	21	60.60	0	0.00	60.40	21	5,481	0.38%
2022/11/15	0	0.00	2	60.40	60.60	-2	5,468	-0.04%
2022/11/14	0	0.00	1.3	59.87	60.40	-1.3	5,454	-0.02%
2022/11/11	0	0.00	1	60.00	60.00	-1	5,398	-0.02%
2022/11/09	1	58.20	0	0.00	58.40	1	5,356	0.02%
2022/11/08	0	0.00	2	57.90	58.10	-2	5,399	-0.04%
2022/11/03	2.1	56.79	0	0.00	56.40	2.1	5,432	0.04%
2022/10/31	0	0.00	2	58.25	59.00	-2	5,488	-0.04%
2022/10/25	0.1	56.40	0	0.00	56.20	0.1	5,495	0.00%
2022/10/24	0	0.00	3	57.00	56.90	-3	5,554	-0.05%
2022/10/21	2.1	55.85	0	0.00	56.00	2.1	5,546	0.04%
2022/10/20	2.1	55.36	0	0.00	55.90	2.1	5,525	0.04%
2022/10/18	5.1	57.33	0	0.00	56.60	5.1	5,355	0.10%
2022/10/13	0.1	57.20	0	0.00	57.20	0.1	5,384	0.00%
2022/10/12	0.1	57.50	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	0	57.56	0	0.00	57.30	0	5,491	0.00%
2022/10/07	0	58.60	10	58.40	58.20	-10	5,426	-0.18%
2022/10/04	0	0.00	10	59.30	59.10	-10	5,430	-0.18%
2022/10/03	9	57.49	5	57.60	57.50	4	5,383	0.07%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/29	1	59.40	0	0.00	59.20	1	5,353	0.02%
2022/09/28	0	59.30	0	0.00	59.20	0	5,353	0.00%
2022/09/26	1	59.40	0	0.00	59.30	1	5,384	0.02%
2022/09/23	8	60.60	0	0.00	60.40	8	5,451	0.15%
2022/09/22	8.5	61.33	5	61.30	61.50	3.5	5,844	0.06%
2022/09/21	1	62.90	0	0.00	63.10	1	5,881	0.02%
2022/09/15	11	63.63	0	0.00	63.70	11	5,614	0.20%
2022/09/14	3	63.80	0	0.00	63.40	3	5,603	0.05%
2022/09/13	0	0.00	13	65.29	65.50	-13	5,593	-0.23%
2022/09/08	1	63.50	0	0.00	63.70	1	5,677	0.02%
2022/09/07	0	0.00	2	63.70	64.40	-2	5,696	-0.04%
2022/09/05	1	64.60	2	64.40	64.50	-1	5,657	-0.02%
2022/09/01	1	63.00	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.70	1	64.00	63.60	0	5,551	0.00%
2022/08/30	0	0.00	11	64.05	64.10	-11	5,518	-0.20%
2022/08/29	0.1	63.30	0	0.00	63.30	0.1	5,527	0.00%
2022/08/25	0	0.00	11	64.21	63.80	-11	5,583	-0.20%
2022/08/24	20	64.00	0	0.00	63.60	20	5,601	0.36%
2022/08/23	5	64.20	0	0.00	64.20	5	5,806	0.09%
2022/08/22	3	63.70	3	64.03	64.20	0	5,821	0.00%
2022/08/17	2	62.30	1	62.40	62.80	1	5,857	0.02%
2022/08/16	2	62.40	1	62.20	62.20	1	5,858	0.02%
2022/08/15	3	63.07	2	63.20	63.00	1	5,812	0.02%
2022/08/12	1.1	64.42	1	65.47	64.50	0.1	5,768	0.00%
2022/08/11	1	63.50	0.1	63.90	63.70	0.9	5,763	0.02%
2022/08/10	1	63.00	0	0.00	63.00	1	5,813	0.02%
2022/08/09	1	62.30	0	0.00	62.70	1	5,867	0.02%
2022/08/08	0	0.00	1	61.80	62.10	-1	5,938	-0.02%
2022/08/05	2	62.05	0	0.00	62.00	2	6,189	0.03%
2022/08/04	0	0.00	10	62.80	63.00	-10	6,211	-0.16%
2022/08/03	1	63.10	0	0.00	63.10	1	6,229	0.02%
2022/08/02	0	0.00	1	62.60	63.00	-1	6,251	-0.02%
2022/07/29	2.1	62.55	0	0.00	62.20	2.1	6,215	0.03%
2022/07/28	1	61.80	0	62.20	62.30	1	6,139	0.02%
2022/07/26	0	0.00	1	61.00	60.80	-1	6,119	-0.02%
2022/07/25	0	0.00	2	61.45	61.60	-2	6,160	-0.03%
2022/07/20	3	59.13	0	0.00	59.40	3	6,235	0.05%
2022/07/19	4	58.60	0	0.00	58.80	4	6,289	0.06%
2022/07/18	1	58.90	0	0.00	58.70	1	6,313	0.02%
2022/07/14	0.1	59.40	1	59.20	59.20	-1	6,450	-0.01%
2022/07/13	0	0.00	1	58.00	57.70	-1	6,420	-0.02%
2022/07/12	1	56.40	0	0.00	56.70	1	6,400	0.02%
2022/07/11	3	57.30	0	0.00	57.40	3	6,416	0.05%
2022/07/08	2	57.40	1	57.80	57.40	1	6,420	0.02%
2022/07/07	1	56.70	1	56.60	56.70	0	6,437	0.00%
2022/07/06	2	55.65	0	0.00	55.10	2	6,481	0.03%
2022/07/04	2	55.75	0	0.00	55.70	2	6,456	0.03%
2022/07/01	3	57.27	1	58.30	57.10	2	6,479	0.03%
2022/06/30	5.1	57.70	0	0.00	57.00	5.1	6,414	0.08%
2022/06/29	2	67.35	0	0.00	66.80	2	6,015	0.03%
2022/06/28	2	68.30	0	0.00	68.20	2	5,905	0.03%
2022/06/27	8	68.88	0	0.00	68.70	8	5,899	0.14%
2022/06/23	0	0.00	1	67.80	67.50	-1	5,895	-0.02%
2022/06/22	9	68.77	6	69.07	68.20	3	5,915	0.05%
2022/06/21	0	0.00	1.1	69.41	69.10	-1.1	6,024	-0.02%
2022/06/20	3	69.00	0	0.00	68.30	3	6,034	0.05%
2022/06/17	4	68.80	0	0.00	69.90	4	6,074	0.07%
2022/06/13	0	0.00	1	68.50	68.70	-1	6,625	-0.02%
2022/06/08	0	0.00	6	69.52	69.20	-6	7,116	-0.08%
2022/06/07	0	0.00	1	69.50	69.20	-1	7,129	-0.01%
2022/06/02	0	0.00	20	69.30	68.90	-20	7,250	-0.28%
2022/06/01	2	69.00	1	69.50	69.20	1	7,348	0.01%
2022/05/31	19	68.39	11	69.15	69.60	8	7,348	0.11%
2022/05/30	0	0.00	25	68.20	68.30	-25	7,147	-0.35%
2022/05/27	6	67.05	1	66.80	67.00	5	7,128	0.07%
2022/05/26	18	66.15	2	66.35	65.90	16	7,201	0.22%
2022/05/25	3	65.97	2	65.80	65.90	1	7,231	0.01%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/20	0	0.00	1	65.70	65.30	-1	7,296	-0.01%
2022/05/19	2	64.65	0	65.10	64.70	2	7,274	0.03%
2022/05/18	0	0.00	1	65.30	65.20	-1	7,214	-0.01%
2022/05/17	0	65.03	1	65.00	64.50	-1	7,177	-0.01%
2022/05/16	0	0.00	1	65.00	64.20	-1	7,123	-0.01%
2022/05/13	5	64.23	3	65.27	64.60	2	7,048	0.03%
2022/05/12	0	68.30	1	68.00	67.70	-1	6,802	-0.01%
2022/05/11	12.1	68.63	0.1	69.10	68.50	11.9	6,716	0.18%
2022/05/10	0	69.10	1	69.00	69.70	-1	6,755	-0.01%
2022/05/09	0.1	69.72	0	0.00	69.40	0.1	6,795	0.00%
2022/05/05	0	0.00	1	70.90	70.90	-1	6,821	-0.01%
2022/05/04	0	0.00	2	70.55	70.50	-2	6,845	-0.03%
2022/05/03	0	0.00	2	70.20	70.40	-2	6,908	-0.03%
2022/04/29	1	70.30	10	69.90	70.30	-9	6,988	-0.13%
2022/04/28	11	69.00	0	0.00	69.40	11	7,031	0.16%
2022/04/27	22.1	69.77	2	70.10	69.90	20.1	6,982	0.29%
2022/04/26	0	0.00	3	70.90	71.30	-3	7,134	-0.04%
2022/04/22	1	70.80	3	71.77	72.00	-2	7,200	-0.03%
2022/04/19	2	70.40	0	0.00	70.00	2	6,993	0.03%
2022/04/18	1	70.31	0	0.00	70.50	1	7,016	0.01%
2022/04/15	2	70.55	24	70.82	70.30	-22	7,000	-0.31%
2022/04/14	1	71.30	0	0.00	71.50	1	6,987	0.01%
2022/04/13	0	0.00	10	71.26	71.50	-10	7,074	-0.14%
2022/04/12	0	0.00	7	71.30	71.00	-7	7,071	-0.10%
2022/04/11	3	70.80	1	70.70	70.80	2	7,046	0.03%
2022/04/08	0	0.00	1	71.50	71.60	-1	7,041	-0.01%
2022/04/07	0	0.00	1	71.30	71.10	-1	7,028	-0.01%
2022/04/06	21.1	72.11	1	71.40	71.60	20.1	6,920	0.29%
2022/04/01	1	71.60	0	0.00	72.50	1	6,933	0.01%
2022/03/31	0	0.00	2.6	72.14	72.40	-2.6	6,919	-0.04%
2022/03/30	0	0.00	0.1	72.50	72.70	-0.1	6,873	0.00%
2022/03/29	0	0.00	2	72.50	72.80	-2	6,864	-0.03%
2022/03/28	1	72.60	11	72.46	72.80	-10	6,831	-0.15%
2022/03/25	0	0.00	23	73.07	73.60	-23	6,816	-0.34%
2022/03/24	2	73.45	12	73.33	73.60	-10	6,793	-0.15%
2022/03/23	0	0.00	11	72.77	73.00	-11	6,702	-0.16%
2022/03/22	4	72.48	6	72.90	72.80	-2	6,628	-0.03%
2022/03/21	3.1	71.81	15	72.18	71.90	-11.9	6,518	-0.18%
2022/03/18	2	72.60	12	72.70	72.80	-10	6,492	-0.15%
2022/03/17	0	0.00	8	72.53	72.90	-8	6,112	-0.13%
2022/03/16	1	72.10	25	71.79	72.10	-24	5,956	-0.40%
2022/03/15	0	0.00	6	71.10	71.60	-6	5,852	-0.10%
2022/03/14	8	71.31	3.4	71.09	71.60	4.6	5,755	0.08%
2022/03/11	1	70.20	8	70.64	70.40	-7	5,584	-0.13%
2022/03/10	0	0.00	5	69.10	69.60	-5	5,413	-0.09%
2022/03/09	1	68.60	5	68.40	68.90	-4	5,413	-0.07%
2022/03/08	0	68.30	24.8	68.30	68.60	-24.8	5,452	-0.45%
2022/03/07	14	68.04	5	68.00	67.60	9	5,354	0.17%
2022/03/04	1	69.70	1	69.70	69.70	0	5,362	0.00%
2022/03/03	3	70.20	0	0.00	70.20	3	5,392	0.06%
2022/03/02	0	69.90	3	69.80	69.90	-3	5,409	-0.06%
2022/03/01	10	69.96	19	69.71	70.30	-9	5,422	-0.17%
2022/02/25	4	69.12	3	68.80	69.10	1	5,328	0.02%
2022/02/24	13	69.02	7.1	68.86	69.00	5.9	5,286	0.11%
2022/02/23	3	69.53	0	0.00	69.80	3	5,235	0.06%
2022/02/22	1.1	69.40	0	0.00	69.60	1.1	5,238	0.02%
2022/02/21	6	69.93	0	0.00	70.10	6	5,236	0.11%
2022/02/18	0	0.00	1	70.10	70.10	-1	5,306	-0.02%
2022/02/15	1	69.20	0	0.00	69.10	1	5,457	0.02%
2022/02/14	1.2	69.50	1	69.70	69.60	0.2	5,494	0.00%
2022/02/11	7	70.40	0	0.00	70.60	7	5,513	0.13%
2022/02/10	5	71.30	0.3	70.90	70.80	4.7	5,540	0.08%
2022/02/09	25	70.04	5	70.20	70.80	20	5,515	0.36%
2022/02/08	1	69.60	1.8	69.66	69.70	-0.8	5,456	-0.01%
2022/02/07	10	68.80	11	69.27	69.60	-1	5,471	-0.02%
2022/01/26	5	69.66	2	69.45	69.30	3	5,489	0.05%
2022/01/25	3	69.63	12	70.01	69.90	-9	5,829	-0.15%
2022/01/24	7	69.80	13.1	70.16	70.80	-6.1	5,792	-0.11%
2022/01/21	0	0.00	6	70.13	70.40	-6	5,745	-0.10%
2022/01/20	1.5	70.83	6.3	70.81	70.90	-4.8	5,651	-0.08%
2022/01/19	7	70.70	6	70.63	71.00	1	5,613	0.02%
2022/01/18	3.3	70.02	33	69.94	70.40	-29.7	5,451	-0.54%
2022/01/17	1	69.20	1	69.00	69.00	0	5,157	0.00%
2022/01/14	1	69.40	12	69.37	69.00	-11	5,171	-0.21%
2022/01/13	10	68.80	27	69.27	69.30	-17	5,198	-0.33%
2022/01/12	5	68.98	36	69.02	69.30	-31	5,218	-0.59%
2022/01/11	2	69.20	41	68.94	69.10	-39	5,242	-0.74%
2022/01/10	0	0.00	1	68.40	68.80	-1	5,236	-0.02%
2022/01/07	10	68.80	11	69.37	69.10	-1	5,255	-0.02%
2022/01/06	2	68.75	4	69.10	69.30	-2	5,247	-0.04%
2022/01/05	3	68.80	6	68.88	68.90	-3	5,207	-0.06%
2022/01/04	10	68.00	80.1	68.14	68.30	-70.1	5,251	-1.33%
2022/01/03	30.4	69.10	24.2	69.39	68.90	6.3	5,199	0.12%
2021/12/30	1	69.00	38	69.10	69.10	-37	5,216	-0.71%
2021/12/29	0	0.00	2	69.10	69.30	-2	5,230	-0.04%
2021/12/28	5	68.90	10	69.16	69.40	-5	5,246	-0.10%
2021/12/27	0	0.00	71.1	68.73	69.00	-71.1	5,221	-1.36%
2021/12/24	0	68.20	17	68.57	68.70	-17	5,246	-0.32%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/22	0	68.50	23	68.50	68.50	-23	5,294	-0.43%
2021/12/21	1.2	68.25	11	68.80	68.70	-9.9	5,306	-0.19%
2021/12/20	0	0.00	1	68.40	68.50	-1	5,312	-0.02%
2021/12/17	1	67.90	4	68.18	68.20	-3	5,402	-0.06%
2021/12/16	0	0.00	3	67.90	67.90	-3	5,404	-0.06%
2021/12/14	1	67.50	1	67.50	67.50	0	5,527	0.00%
2021/12/13	71	67.60	0	0.00	67.40	71	5,502	1.29%
2021/12/10	2	67.80	5	67.80	67.90	-3	5,489	-0.05%
2021/12/09	2	67.75	13	67.76	68.00	-11	5,482	-0.20%
2021/12/06	1	66.80	3	67.00	66.90	-2	5,381	-0.04%
2021/12/03	1	66.60	46	66.57	66.40	-45	5,382	-0.84%
2021/12/02	21.2	66.35	0	0.00	66.40	21.2	5,331	0.40%
2021/12/01	8	66.86	5	66.76	66.90	3	5,259	0.06%
2021/11/30	38	67.08	32	66.88	66.60	6	5,250	0.11%
2021/11/29	1.2	67.01	11	66.97	67.00	-9.8	5,112	-0.19%
2021/11/26	10	67.30	33	67.50	67.30	-23	5,111	-0.45%
2021/11/25	10	67.60	10	68.00	67.80	0	5,201	0.00%
2021/11/24	4	68.20	11	68.01	68.10	-7	5,184	-0.14%
2021/11/23	1	68.40	4	68.40	68.30	-3	5,190	-0.06%
2021/11/22	1	68.00	1.2	68.10	68.20	-0.2	5,195	0.00%
2021/11/19	2	68.10	2	68.05	68.10	0	5,249	0.00%
2021/11/18	6	68.40	0	0.00	68.30	6	5,245	0.11%
2021/11/17	21	68.50	12	68.89	68.00	9	5,224	0.17%
2021/11/16	7	68.21	0	0.00	68.40	7	5,203	0.13%
2021/11/15	15	67.99	8	68.03	68.00	7	5,251	0.13%
2021/11/12	23	67.24	14	67.49	67.70	9	5,276	0.17%
2021/11/11	6	67.70	0	0.00	67.90	6	5,244	0.11%
2021/11/10	36	68.62	0	0.00	68.40	36	5,304	0.68%
2021/11/09	0	0.00	11	68.80	69.00	-11	5,375	-0.20%
2021/11/08	13.2	68.31	0	0.00	68.50	13.2	5,461	0.24%
2021/11/05	17	68.43	10	68.70	69.00	7	5,496	0.13%
2021/11/04	10	69.00	2	69.35	69.30	8	5,483	0.15%
2021/11/03	12	69.57	3	69.57	69.50	9	5,504	0.16%
2021/11/02	7	70.01	38	70.02	69.30	-31	5,477	-0.57%
2021/11/01	0	0.00	6	68.10	68.10	-6	5,329	-0.11%
2021/10/29	6	67.60	0	0.00	68.00	6	5,344	0.11%
2021/10/28	0	0.00	2	67.85	67.90	-2	5,340	-0.04%
2021/10/27	8	67.61	0	0.00	67.70	8	5,372	0.15%
2021/10/26	2	67.50	6.1	67.70	67.90	-4.1	5,448	-0.07%
2021/10/25	1	67.20	0	0.00	67.10	1	5,456	0.02%
2021/10/22	1	67.30	0	0.00	67.40	1	5,540	0.02%
2021/10/21	3	67.73	5	67.84	67.40	-2	5,629	-0.04%
2021/10/20	3.2	67.90	3	68.13	67.80	0.2	5,599	0.00%
2021/10/19	5	67.86	1	67.90	67.90	4	5,613	0.07%
2021/10/18	9	67.88	0	0.00	67.80	9	5,644	0.16%
2021/10/15	10.7	67.33	15	67.67	67.70	-4.3	5,681	-0.08%
2021/10/14	2	68.00	2	67.50	67.40	0	5,724	0.00%
2021/10/13	4	67.73	24	67.77	67.80	-20	5,744	-0.35%
2021/10/12	0	0.00	14	67.56	67.70	-14	5,787	-0.24%
2021/10/07	0	0.00	13	67.00	66.80	-13	5,886	-0.22%
2021/10/06	12.2	66.10	1.1	65.92	66.50	11.2	6,001	0.19%
2021/10/05	0	0.00	1	66.10	66.40	-1	6,142	-0.02%
2021/10/04	2	66.40	14	66.69	66.10	-12	6,293	-0.19%
2021/10/01	11	65.82	4	65.98	66.00	7	6,320	0.11%
2021/09/30	0	0.00	4	66.40	67.00	-4	6,337	-0.06%
2021/09/29	3	65.57	18.5	65.62	65.80	-15.5	6,376	-0.24%
2021/09/24	11	67.12	22	67.52	67.10	-11	6,925	-0.16%
2021/09/23	6	65.72	39.3	65.99	66.10	-33.3	7,370	-0.45%
2021/09/22	8	65.14	8	65.30	65.60	0	7,624	0.00%
2021/09/17	21	65.15	1	65.00	64.70	20	7,717	0.26%
2021/09/15	0	0.00	1	64.70	64.60	-1	7,936	-0.01%
2021/09/14	0.1	65.00	0	0.00	64.50	0.1	8,037	0.00%
2021/09/13	9	65.00	0	0.00	65.20	9	8,176	0.11%
2021/09/10	0	0.00	11	64.60	65.00	-11	8,303	-0.13%
2021/09/09	11	64.00	0	0.00	64.20	11	8,495	0.13%
2021/09/08	13	64.50	1	64.30	64.40	12	8,506	0.14%
2021/09/07	1	65.10	2	65.10	65.10	-1	8,576	-0.01%
2021/09/06	10	65.50	3	65.50	65.30	7	8,622	0.08%
2021/09/03	3	65.00	2	65.00	65.30	1	8,711	0.01%
2021/09/02	0	0.00	7	64.60	64.50	-7	8,730	-0.08%
2021/09/01	4	64.95	1	64.90	64.90	3	8,760	0.03%
2021/08/31	5	64.90	0	0.00	64.80	5	8,750	0.06%
2021/08/30	9	64.50	0	0.00	64.60	9	8,683	0.10%
2021/08/27	0	0.00	1	64.40	64.70	-1	8,706	-0.01%
2021/08/26	1	64.50	6	64.70	64.60	-5	8,732	-0.06%
2021/08/25	9	64.32	7	64.74	64.30	2	8,778	0.02%
2021/08/24	8	64.80	1	64.80	64.90	7	8,764	0.08%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	14	64.18	10	64.50	64.20	4	8,974	0.04%
2021/08/19	1.1	64.49	13	64.48	64.50	-12	9,122	-0.13%
2021/08/18	11	63.94	1	63.90	64.10	10	9,144	0.11%
2021/08/17	14	64.06	2	64.10	64.50	12	9,221	0.13%
2021/08/16	7	64.79	0	0.00	64.50	7	9,212	0.08%
2021/08/13	27	66.00	0	0.00	65.70	27	9,230	0.29%
2021/08/12	29	67.05	0	0.00	66.60	29	9,300	0.31%
2021/08/11	11	67.72	11	68.18	67.80	0	9,333	0.00%
2021/08/10	4	67.80	1	67.40	68.00	3	9,357	0.03%
2021/08/09	11	67.51	2	67.61	67.50	9	9,527	0.09%
2021/08/06	3	68.20	2	68.35	68.30	1	9,564	0.01%
2021/08/05	38	68.66	31	68.12	68.80	7	9,788	0.07%
2021/08/04	2	67.05	0	0.00	67.20	2	10,213	0.02%
2021/08/03	6	67.25	0	0.00	67.10	6	10,434	0.06%
2021/08/02	1	66.80	1	66.80	67.10	0	10,492	0.00%
2021/07/30	11	67.02	3	67.20	67.30	8	10,571	0.08%
2021/07/29	1	67.40	11	67.51	67.60	-10	10,767	-0.09%
2021/07/28	38.1	67.41	14	67.70	67.80	24.1	10,891	0.22%
2021/07/27	4	67.50	22.3	67.83	68.00	-18.3	11,112	-0.16%
2021/07/26	7	66.86	0	0.00	66.90	7	11,257	0.06%
2021/07/23	12.1	66.89	0	0.00	66.80	12.1	11,392	0.11%
2021/07/22	18	67.17	6	67.70	67.10	12	11,465	0.10%
2021/07/21	17	67.08	9	67.28	67.20	8	11,550	0.07%
2021/07/20	2.1	67.46	13	67.75	67.20	-10.9	11,656	-0.09%
2021/07/19	64	67.72	0	0.00	67.90	64	11,774	0.54%
2021/07/16	16	67.91	6	67.93	68.00	10	12,296	0.08%
2021/07/15	8.1	67.89	10	68.10	67.90	-2	12,418	-0.02%
2021/07/14	17	67.52	15	67.72	67.80	2	12,453	0.02%
2021/07/13	14.1	67.91	21	67.85	68.00	-7	12,488	-0.06%
2021/07/12	20	67.00	2	66.91	66.90	18	12,472	0.14%
2021/07/09	18	67.54	3	67.90	67.60	15	12,388	0.12%
2021/07/08	9	68.34	3	68.10	68.10	6	12,472	0.05%
2021/07/07	18	68.02	2	68.10	68.30	16	12,569	0.13%
2021/07/06	3	68.27	23.1	68.41	68.30	-20.1	12,718	-0.16%
2021/07/05	43.3	68.13	24	68.74	68.70	19.3	12,813	0.15%
2021/07/02	30.8	67.89	3	67.80	68.00	27.8	12,858	0.22%
2021/07/01	18.3	68.44	1.1	68.62	68.30	17.2	12,921	0.13%
2021/06/30	27	68.85	10	68.83	68.80	17	12,878	0.13%
2021/06/29	10	73.69	0	0.00	73.70	10	12,478	0.08%
2021/06/28	66	74.09	8	74.00	74.00	58	12,325	0.47%
2021/06/25	15	74.61	20	74.50	74.50	-5	12,356	-0.04%
2021/06/24	26	74.59	36	74.75	74.50	-10	12,490	-0.08%
2021/06/23	10	74.50	10	74.40	74.60	0	13,119	0.00%
2021/06/22	1.1	74.79	3	74.60	74.30	-1.9	13,325	-0.01%
2021/06/21	7	74.21	0	0.00	74.40	7	13,359	0.05%
2021/06/18	4	74.25	38	74.29	74.70	-34	13,457	-0.25%
2021/06/17	6	73.40	1	73.70	74.00	5	13,494	0.04%
2021/06/16	10	73.80	15	73.54	73.80	-5	13,793	-0.04%
2021/06/15	1	72.10	10	73.00	73.00	-9	14,090	-0.06%
2021/06/11	16.6	72.50	0	72.70	72.30	16.5	14,259	0.12%
2021/06/10	17	72.55	11	73.09	73.00	6	14,363	0.04%
2021/06/09	1	72.60	0	0.00	72.70	1	14,498	0.01%
2021/06/07	11	73.00	2	73.20	72.90	9	15,404	0.06%
2021/06/04	0	0.00	12	73.30	73.40	-12	15,470	-0.08%
2021/06/03	1	73.70	2	73.55	73.50	-1	15,584	-0.01%
2021/06/02	4	73.30	35	73.97	73.60	-31	15,739	-0.20%
2021/06/01	1	73.60	2	73.55	73.80	-1	15,892	-0.01%
2021/05/31	2.5	72.96	17	73.43	73.50	-14.5	15,999	-0.09%
2021/05/28	54	73.25	4	73.20	73.20	50	16,099	0.31%
2021/05/27	1	72.50	0	0.00	73.20	1	16,226	0.01%
2021/05/26	2	73.15	2.3	73.12	73.30	-0.3	16,505	0.00%
2021/05/25	2	72.70	1	73.10	72.90	1	16,687	0.01%
2021/05/24	1	72.60	6	72.63	72.70	-5	16,815	-0.03%
2021/05/21	4	72.50	3.4	72.52	72.50	0.6	16,964	0.00%
2021/05/20	0	0.00	4.2	72.22	72.10	-4.2	17,089	-0.02%
2021/05/19	2	71.15	27	71.20	71.50	-25	17,153	-0.15%
2021/05/18	0	0.00	15	69.95	70.20	-15	17,358	-0.09%
2021/05/17	44.7	68.66	13	68.24	68.40	31.7	17,964	0.18%
2021/05/14	1	70.60	5	70.60	70.60	-4	17,941	-0.02%
2021/05/13	19	69.95	13.2	70.39	70.10	5.8	18,054	0.03%
2021/05/12	32	70.28	63.3	71.42	71.10	-31.3	17,959	-0.17%
2021/05/11	19	69.59	32	69.87	69.30	-13	17,558	-0.07%
2021/05/10	1.3	70.69	0	0.00	70.60	1.3	17,580	0.01%
2021/05/07	1.2	71.02	1	70.90	71.10	0.2	18,197	0.00%
2021/05/06	19.1	70.02	0	0.00	69.70	19.1	19,274	0.10%
2021/05/05	8	71.14	24	71.34	70.80	-16	19,804	-0.08%
2021/05/04	25.1	71.37	3	71.43	71.50	22.1	20,037	0.11%
2021/05/03	23	72.60	103	72.21	72.20	-80	20,055	-0.40%	大賣/
2021/04/29	13	73.85	4	74.03	73.60	9	20,347	0.04%
2021/04/28	1	73.70	2	73.60	73.60	-1	20,672	0.00%
2021/04/27	6.5	73.25	2	73.20	73.30	4.5	21,355	0.02%
2021/04/26	24	73.78	8	73.61	73.60	16	21,679	0.07%
2021/04/23	4	73.93	5	74.10	73.90	-1	22,419	0.00%
2021/04/22	19	74.87	20.3	74.83	74.10	-1.3	24,604	-0.01%
2021/04/21	3	73.90	67.1	73.88	74.30	-64.1	25,484	-0.25%
2021/04/20	17	73.62	7	73.61	74.00	10	26,144	0.04%
2021/04/19	58	73.71	30	73.71	73.80	28	26,288	0.11%
2021/04/16	6.1	73.47	9	73.33	73.50	-2.9	26,368	-0.01%
2021/04/15	4	73.08	10	72.90	73.00	-6	26,429	-0.02%
2021/04/14	32	72.65	66	72.66	73.20	-34	26,434	-0.13%
2021/04/13	34	72.82	5.1	72.72	72.50	29	26,365	0.11%
2021/04/12	37.3	72.73	41	72.70	72.70	-3.8	26,479	-0.01%
2021/04/09	14.3	73.35	10	73.35	73.30	4.3	26,461	0.02%
2021/04/08	17	73.65	1	73.60	73.60	16	26,327	0.06%
2021/04/07	15.2	72.70	12	72.68	72.80	3.2	26,181	0.01%
2021/04/06	11.2	73.47	17	73.09	73.00	-5.8	26,030	-0.02%
2021/04/01	32.2	73.56	1	73.40	73.50	31.2	25,829	0.12%
2021/03/31	5	73.90	11	73.94	74.10	-6	25,726	-0.02%
2021/03/30	16.2	73.62	39	73.50	73.70	-22.9	25,623	-0.09%
2021/03/29	43.2	73.52	8	73.55	73.60	35.2	25,510	0.14%
2021/03/26	77.7	73.82	3	73.90	73.80	74.7	25,357	0.29%
2021/03/25	27	75.17	41.1	74.85	75.70	-14.1	24,820	-0.06%
2021/03/24	4	74.13	27.2	74.28	74.20	-23.2	24,692	-0.09%
2021/03/23	25.1	73.85	13	73.71	74.00	12.1	24,594	0.05%
2021/03/22	13.7	74.29	7.1	73.99	74.00	6.6	24,491	0.03%
2021/03/19	20	73.99	13	74.45	75.00	7	24,545	0.03%
2021/03/18	138	74.09	24	74.45	74.30	114	24,358	0.47%	大買/鉅額交易
2021/03/17	15.1	72.37	34	72.40	72.30	-19	24,366	-0.08%
2021/03/16	24	71.93	0	0.00	71.50	24	24,370	0.10%
2021/03/15	12	71.34	3	71.50	71.50	9	24,405	0.04%
2021/03/12	23	71.26	5	71.26	71.40	18	24,426	0.07%
2021/03/11	130.1	71.52	5	71.84	72.00	125.1	24,483	0.51%	大買/鉅額交易
2021/03/10	7	74.04	69	73.91	73.90	-62	23,998	-0.26%
2021/03/09	27	73.00	2	73.35	72.80	25	23,975	0.10%
2021/03/08	30	73.94	3	73.83	73.20	27	23,979	0.11%
2021/03/05	8	73.75	0	0.00	73.50	8	23,936	0.03%
2021/03/04	9.2	74.50	0	0.00	74.30	9.2	23,982	0.04%
2021/03/03	4	74.68	6	74.82	75.50	-2	23,918	-0.01%
2021/03/02	10	74.10	20	74.10	73.90	-10	23,861	-0.04%
2021/02/26	18	74.74	5	75.00	74.60	13	23,754	0.05%
2021/02/25	16	76.09	2.2	76.37	75.90	13.8	23,456	0.06%
2021/02/24	4.2	76.54	10	76.24	76.00	-5.8	23,325	-0.02%
2021/02/23	8	75.13	0	0.00	75.10	8	23,270	0.03%
2021/02/22	18.5	75.93	4	75.93	75.80	14.5	23,118	0.06%
2021/02/19	6	75.75	1	75.30	76.10	5	22,985	0.02%
2021/02/18	20	75.52	7	75.27	75.40	13	22,853	0.06%
2021/02/17	39.7	75.46	19	75.80	75.20	20.7	22,678	0.09%
2021/02/05	6	78.90	5	78.40	78.40	1	22,274	0.00%
2021/02/04	7	78.80	30	78.87	78.90	-23	22,157	-0.10%
2021/02/03	6	78.17	15	77.97	78.20	-9	22,161	-0.04%
2021/02/02	17	78.41	1	78.50	78.10	16	22,341	0.07%
2021/02/01	56	77.83	6	77.63	78.00	50	22,368	0.22%
2021/01/29	24	80.69	34	81.43	78.40	-10	22,106	-0.05%
2021/01/28	30	81.62	35	81.98	81.50	-5	21,406	-0.02%
2021/01/27	23.1	80.87	82.3	79.94	81.10	-59.2	20,213	-0.29%
2021/01/26	47	78.07	28	78.76	77.70	19	19,412	0.10%
2021/01/25	4	78.03	28.3	77.82	78.00	-24.3	19,027	-0.13%
2021/01/22	40.9	76.66	37	77.49	77.60	3.9	18,789	0.02%
2021/01/21	45	76.98	26	77.27	77.00	19	18,280	0.10%
2021/01/20	30	76.79	18	76.59	76.00	12	17,816	0.07%
2021/01/19	42	79.06	26.1	79.21	79.00	16	17,029	0.09%
2021/01/18	40	79.64	47	78.90	79.00	-7	16,570	-0.04%
2021/01/15	361.3	82.40	289.1	82.79	80.40	72.2	15,678	0.46%	大買/大賣/
2021/01/14	559	77.76	551.4	77.83	77.90	7.6	13,423	0.06%	大買/大賣/
2021/01/13	32	70.13	68	69.59	70.90	-36	12,034	-0.30%
2021/01/12	7	67.14	0	0.00	67.50	7	11,175	0.06%
2021/01/11	5	66.86	31	66.90	67.30	-26	10,964	-0.24%
2021/01/08	1	66.80	4	67.13	67.40	-3	10,765	-0.03%
2021/01/07	2	66.95	2	66.70	66.80	0	10,613	0.00%
2021/01/06	4	66.75	1	67.20	66.70	3	10,633	0.03%
2021/01/05	11	66.85	1	66.80	66.80	10	10,501	0.10%
2021/01/04	6	67.98	1	67.30	68.00	5	10,269	0.05%
2020/12/31	0	0.00	0	67.50	67.30	0	10,070	0.00%
2020/12/30	3	67.03	0	0.00	67.50	3	10,034	0.03%
2020/12/29	5	67.46	1	67.40	67.10	4	9,957	0.04%
2020/12/28	5	68.00	3	68.10	68.00	2	9,906	0.02%
2020/12/25	0	0.00	1	67.90	67.80	-1	9,956	-0.01%
2020/12/23	0	0.00	3	66.63	66.80	-3	9,889	-0.03%
2020/12/22	2	66.25	4	66.83	66.20	-2	9,905	-0.02%
2020/12/21	9	66.02	4	65.68	66.20	5	9,896	0.05%
2020/12/18	6	67.32	10	68.00	66.70	-4	9,762	-0.04%
2020/12/17	12	67.88	2	67.75	67.90	10	9,618	0.10%
2020/12/16	2	68.15	4	68.35	68.50	-2	9,602	-0.02%
2020/12/15	18	67.84	6	67.48	67.30	12	9,669	0.12%
2020/12/14	4	69.85	5	69.98	69.60	-1	9,443	-0.01%
2020/12/11	15	70.27	11	70.54	69.90	4	9,331	0.04%
2020/12/10	6	69.05	14	69.03	69.40	-8	8,938	-0.09%
2020/12/09	0	0.00	11	69.08	69.40	-11	8,781	-0.13%
2020/12/08	4	68.55	8	68.49	68.40	-4	8,606	-0.05%
2020/12/07	28	68.48	12	68.30	68.80	16	8,455	0.19%
2020/12/04	9	66.60	3	66.50	66.60	6	8,094	0.07%
2020/12/03	0	0.00	3	65.87	66.10	-3	8,018	-0.04%
2020/12/02	3.1	66.40	10	66.25	66.40	-6.9	7,971	-0.09%
2020/12/01	5	65.18	0	0.00	65.50	5	7,857	0.06%
2020/11/30	7	65.83	2	66.25	65.30	5	7,741	0.06%
2020/11/27	2	66.55	16	66.50	66.50	-14	7,551	-0.19%
2020/11/26	8	66.09	1	66.50	66.50	7	7,521	0.09%
2020/11/25	5	66.26	14	66.02	65.90	-9	7,510	-0.12%
2020/11/24	9	66.12	0	0.00	66.20	9	7,477	0.12%
2020/11/23	4	65.82	0.1	65.90	65.90	3.9	7,358	0.05%
2020/11/20	4	65.70	2	65.70	65.60	2	7,246	0.03%
2020/11/19	4	65.00	2	65.10	65.00	2	7,129	0.03%
2020/11/18	3	64.90	1	65.20	65.30	2	7,205	0.03%
2020/11/17	50.6	64.90	1	64.90	65.00	49.6	7,243	0.68%
2020/11/16	5	65.08	13	64.98	65.00	-8	7,368	-0.11%
2020/11/13	7	63.89	7	63.89	64.10	0	7,365	0.00%
2020/11/11	2	61.95	2	62.50	62.50	0	7,841	0.00%
2020/11/10	3	60.03	4	60.50	60.30	-1	8,501	-0.01%
2020/11/09	11	62.32	1	60.90	60.90	10	8,160	0.12%
2020/11/05	1	62.40	0	0.00	62.30	1	8,012	0.01%
2020/11/04	0	0.00	1	62.40	62.30	-1	8,066	-0.01%
2020/11/03	0	0.00	2	62.40	62.40	-2	8,181	-0.02%
2020/11/02	0	0.00	7	61.59	62.20	-7	8,331	-0.08%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/29	0	0.00	1	61.90	61.90	-1	8,543	-0.01%
2020/10/28	0	0.00	2	62.30	62.30	-2	8,639	-0.02%
2020/10/23	4	62.43	0	0.00	62.40	4	8,830	0.05%
2020/10/21	0	0.00	0	62.90	62.80	0	8,820	0.00%
2020/10/20	1	63.30	0	0.00	63.50	1	8,922	0.01%
2020/10/19	3	63.60	0	0.00	63.50	3	8,992	0.03%
2020/10/14	0	0.00	3	64.50	63.70	-3	9,365	-0.03%
2020/10/13	0	0.00	23	64.20	64.20	-23	9,314	-0.25%
2020/10/12	2	63.80	0	0.00	64.10	2	9,380	0.02%
2020/10/07	0	0.00	0.1	63.40	63.40	-0.1	9,439	0.00%
2020/10/05	0	0.00	20	63.51	63.20	-20	9,602	-0.21%
2020/09/29	1	62.30	1	63.00	62.90	0	9,763	0.00%
2020/09/28	1	61.80	0	0.00	62.20	1	9,840	0.01%
2020/09/25	20	61.77	1	61.00	61.30	19	9,978	0.19%
2020/09/24	1	61.70	0	0.00	61.50	1	10,068	0.01%
2020/09/22	2	63.60	1.1	63.59	63.20	0.9	10,826	0.01%
2020/09/21	1	64.40	5	65.40	64.20	-4	11,198	-0.04%
2020/09/18	0	0.00	2	64.60	65.60	-2	11,465	-0.02%
2020/09/17	2	64.10	1	64.20	63.90	1	11,566	0.01%
2020/09/16	0	0.00	1	64.10	64.00	-1	11,769	-0.01%
2020/09/14	2	63.80	0	0.00	63.80	2	12,033	0.02%
2020/09/11	2	63.00	0	0.00	62.80	2	12,060	0.02%
2020/09/10	1	62.80	0	0.00	62.80	1	12,134	0.01%
2020/09/09	0	0.00	4	63.00	63.20	-4	12,278	-0.03%
2020/09/08	1	62.80	0	0.00	63.10	1	12,530	0.01%
2020/09/07	0	0.00	2	63.20	62.90	-2	12,889	-0.02%
2020/09/04	0	0.00	2	63.05	63.60	-2	12,959	-0.02%
2020/09/03	12	64.12	0	0.00	63.70	12	13,012	0.09%
2020/09/02	2	63.65	0	0.00	63.70	2	13,103	0.02%
2020/09/01	0	0.00	5	63.12	63.50	-5	13,101	-0.04%
2020/08/31	1	62.80	0	0.00	62.50	1	13,183	0.01%
2020/08/28	3	62.97	3	62.90	62.90	0	13,242	0.00%
2020/08/27	0	0.00	1	63.70	63.90	-1	13,210	-0.01%
2020/08/25	1	63.80	0	0.00	63.80	1	13,476	0.01%
2020/08/24	1	63.80	0	0.00	63.30	1	13,484	0.01%
2020/08/21	21	64.77	10	64.40	64.40	11	13,382	0.08%
2020/08/20	19	65.16	19	64.07	64.00	0	13,352	0.00%
2020/08/19	12	67.11	12	67.21	66.60	0	13,179	0.00%
2020/08/18	22	68.30	41	68.19	67.70	-19	13,092	-0.15%
2020/08/17	36	69.39	26	69.57	69.10	10	13,050	0.08%
2020/08/14	52	65.74	25	66.24	66.70	27	12,536	0.22%
2020/08/12	3	62.10	0	0.00	62.10	3	11,973	0.03%
2020/08/11	1	62.30	0	0.00	62.00	1	12,059	0.01%
2020/08/10	8	63.59	11	63.79	63.60	-3	12,418	-0.02%
2020/08/07	0	0.00	1	63.40	63.60	-1	12,421	-0.01%
2020/08/06	1	64.00	3	63.73	64.00	-2	12,425	-0.02%
2020/08/05	7	64.09	1	64.10	63.40	6	12,453	0.05%
2020/08/04	3	63.47	3	62.93	63.80	0	12,389	0.00%
2020/08/03	5	61.86	0	0.00	62.10	5	12,256	0.04%
2020/07/31	1	61.60	2	61.80	61.70	-1	12,209	-0.01%
2020/07/30	1	60.90	0	0.00	61.30	1	12,140	0.01%
2020/07/29	2	60.30	12	60.23	60.10	-10	12,083	-0.08%
2020/07/28	7	60.93	0	0.00	60.60	7	12,092	0.06%
2020/07/27	1	60.50	0	0.00	60.40	1	12,154	0.01%
2020/07/24	7	62.20	0	0.00	61.20	7	12,241	0.06%
2020/07/23	15	62.33	0	0.00	62.20	15	12,237	0.12%
2020/07/22	2	61.95	1	62.00	61.90	1	12,201	0.01%
2020/07/21	1	61.80	1	62.10	61.20	0	12,219	0.00%
2020/07/20	32	62.43	38	62.62	61.50	-6	12,115	-0.05%
2020/07/15	9	64.00	51	64.07	63.90	-42	12,107	-0.35%
2020/07/14	45	64.97	1	64.70	64.70	44	12,193	0.36%
2020/07/13	13	64.71	2	64.70	64.80	11	12,260	0.09%
2020/07/10	1	64.00	1	64.00	63.70	0	12,339	0.00%
2020/07/09	1	64.90	2.5	64.84	64.80	-1.5	12,411	-0.01%
2020/07/08	1	65.00	2	65.20	65.10	-1	12,351	-0.01%
2020/07/07	6	65.62	0.5	65.60	65.60	5.5	12,272	0.04%
2020/07/06	0	0.00	13	66.68	66.50	-13	12,140	-0.11%
2020/07/03	13	65.96	4	65.98	66.10	9	12,122	0.07%
2020/07/02	0	0.00	8	65.26	65.30	-8	12,087	-0.07%
2020/07/01	2	64.50	5	64.80	64.50	-3	12,103	-0.02%
2020/06/30	193	65.19	164	64.29	64.00	29	12,039	0.24%	大買/大賣/
2020/06/29	2	70.05	2	70.00	69.80	0	11,418	0.00%
2020/06/24	1	70.40	0	0.00	70.10	1	11,148	0.01%
2020/06/23	4	70.23	8	70.30	70.00	-4	11,187	-0.04%
2020/06/22	2	69.80	3	69.87	70.10	-1	10,980	-0.01%
2020/06/18	1	68.80	3	68.90	68.90	-2	10,687	-0.02%
2020/06/17	1	68.30	35	68.30	68.60	-34	10,682	-0.32%
2020/06/16	0	0.00	1	69.00	68.60	-1	10,759	-0.01%
2020/06/15	7	68.49	9	68.68	67.80	-2	10,819	-0.02%
2020/06/12	46	68.82	2	68.55	69.10	44	10,733	0.41%
2020/06/11	5	69.44	7	68.34	67.80	-2	10,583	-0.02%
2020/06/10	11	66.96	9	66.92	67.00	2	10,270	0.02%
2020/06/09	0	0.00	1	66.10	66.00	-1	10,382	-0.01%
2020/06/08	1	66.70	2	66.80	66.80	-1	10,395	-0.01%
2020/06/05	0	0.00	1	66.10	66.30	-1	10,372	-0.01%
2020/06/04	0	0.00	1	66.50	66.40	-1	10,458	-0.01%
2020/06/03	2	66.25	3	66.37	66.10	-1	10,478	-0.01%
2020/06/02	0	0.00	3	65.17	65.10	-3	10,380	-0.03%
2020/06/01	0	0.00	0	64.30	64.20	0	10,357	0.00%
2020/05/29	0	0.00	11	62.99	64.50	-11	10,339	-0.11%
2020/05/28	1	61.60	11	61.85	61.50	-10	10,282	-0.10%
2020/05/27	8	62.13	0	0.00	62.00	8	10,402	0.08%
2020/05/26	6	62.02	12	62.03	62.00	-6	10,471	-0.06%
2020/05/25	14	61.25	0	0.00	61.50	14	10,386	0.13%
2020/05/22	12	60.58	0	0.00	60.70	12	10,385	0.12%
2020/05/21	1	61.00	1	60.70	60.60	0	10,324	0.00%
2020/05/20	1	61.20	1	61.20	61.00	0	10,203	0.00%
2020/05/19	27	61.15	23	61.45	61.10	4	10,136	0.04%
2020/05/18	1	62.90	2	62.60	63.00	-1	9,912	-0.01%
2020/05/15	242	62.13	241	63.27	62.60	1	9,872	0.01%	大買/大賣/
2020/05/14	23	65.31	24	65.80	66.00	-1	9,435	-0.01%
2020/05/13	0	0.00	6	66.13	66.50	-6	9,364	-0.06%
2020/05/12	3	66.10	6	66.40	66.00	-3	9,318	-0.03%
2020/05/11	4	66.98	0	0.00	66.90	4	9,223	0.04%
2020/05/08	0	0.00	3	66.07	66.30	-3	9,157	-0.03%
2020/05/07	6	65.40	0	0.00	65.30	6	9,155	0.07%
2020/05/06	0	0.00	4	64.95	65.00	-4	9,143	-0.04%
2020/05/05	0	0.00	1	65.50	65.30	-1	9,168	-0.01%
2020/05/04	1	65.00	1	65.20	64.90	0	9,171	0.00%
2020/04/30	7	66.11	0	0.00	66.10	7	9,167	0.08%
2020/04/29	1	66.40	6	66.08	65.50	-5	9,145	-0.05%
2020/04/28	1	65.90	1	65.60	65.90	0	9,085	0.00%
2020/04/27	15	65.58	11	65.53	65.40	4	9,228	0.04%
2020/04/24	0	0.00	1	64.30	64.70	-1	9,151	-0.01%
2020/04/23	1	63.70	10	63.80	64.40	-9	9,083	-0.10%
2020/04/22	1	63.10	0	0.00	63.10	1	8,999	0.01%
2020/04/21	3	64.27	17	63.41	63.20	-14	8,908	-0.16%
2020/04/20	1	64.40	1	65.00	64.40	0	8,809	0.00%
2020/04/17	2	65.00	5	64.50	65.10	-3	8,824	-0.03%
2020/04/16	1	65.00	1	64.00	65.00	0	8,673	0.00%
2020/04/15	13	64.68	11	64.60	64.80	2	8,597	0.02%
2020/04/14	1	63.50	2	63.25	63.70	-1	8,529	-0.01%
2020/04/13	10	61.95	0	0.00	62.00	10	8,480	0.12%
2020/04/10	3	61.87	0	0.00	62.00	3	8,483	0.04%
2020/04/09	3	62.53	3	61.93	61.80	0	8,497	0.00%
2020/04/08	11	62.64	0	0.00	62.50	11	8,461	0.13%
2020/04/07	3	62.63	5	62.46	61.80	-2	8,374	-0.02%
2020/04/06	1	61.60	7	61.16	61.60	-6	8,244	-0.07%
2020/04/01	1	58.80	0	0.00	58.40	1	8,028	0.01%
2020/03/31	2	58.50	1	59.50	58.00	1	7,929	0.01%
2020/03/30	1	58.80	0	0.00	59.30	1	7,705	0.01%
2020/03/27	8	60.38	24	60.57	60.10	-16	7,575	-0.21%
2020/03/26	2	53.70	3	53.90	55.10	-1	7,245	-0.01%
2020/03/25	1	54.50	3	54.90	54.90	-2	7,265	-0.03%
2020/03/24	0	0.00	27	51.85	51.90	-27	7,242	-0.37%
2020/03/23	1	49.90	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	1	52.00	51.80	-1	7,335	-0.01%
2020/03/19	15	49.20	5.2	48.62	48.10	9.8	7,245	0.13%
2020/03/18	1	51.20	0	0.00	50.30	1	7,137	0.01%
2020/03/17	16	50.69	0	0.00	50.70	16	7,143	0.22%
2020/03/16	1	53.70	0	0.00	52.60	1	7,083	0.01%
2020/03/13	10	52.50	0	0.00	55.30	10	7,017	0.14%
2020/03/12	2	57.75	2	57.70	56.80	0	6,839	0.00%
2020/03/11	2	59.90	0	0.00	59.40	2	6,756	0.03%
2020/03/10	2	60.25	2	60.60	60.30	0	6,727	0.00%
2020/03/06	3	61.43	0	0.00	61.30	3	6,580	0.05%
2020/03/05	1	62.70	2	62.70	62.90	-1	6,605	-0.02%
2020/03/04	2	61.75	1	62.00	61.60	1	6,685	0.01%
2020/03/03	2	61.20	3	61.10	61.00	-1	6,584	-0.02%
2020/03/02	2	60.50	0	0.00	60.30	2	6,503	0.03%
2020/02/27	2	63.40	0	0.00	62.70	2	6,430	0.03%
2020/02/26	0	0.00	1	64.60	64.20	-1	6,378	-0.02%
2020/02/24	1	64.30	0	0.00	64.50	1	6,523	0.02%
2020/02/21	1	65.40	2	65.70	65.50	-1	6,652	-0.02%
2020/02/20	5	66.00	6	66.07	66.30	-1	6,815	-0.01%
2020/02/19	18	66.60	19	66.52	66.70	-1	6,893	-0.01%
2020/02/18	1	65.30	1	65.00	66.00	0	6,983	0.00%
2020/02/17	0	0.00	4	65.45	65.80	-4	7,238	-0.06%
2020/02/13	0	0.00	2	65.60	65.40	-2	8,226	-0.02%
2020/02/11	1	64.90	0	0.00	65.50	1	9,655	0.01%
2020/02/10	1	63.80	0	0.00	64.70	1	9,654	0.01%
2020/02/06	0	0.00	22	65.82	66.60	-22	9,648	-0.23%
2020/02/05	0	0.00	2	64.90	64.80	-2	9,685	-0.02%
2020/02/04	0	0.00	4	64.90	64.80	-4	9,735	-0.04%
2020/02/03	2	64.20	0	0.00	63.90	2	9,818	0.02%
2020/01/31	3	63.77	0	0.00	63.60	3	9,843	0.03%
2020/01/30	4	63.35	9	63.07	62.80	-5	9,970	-0.05%
2020/01/20	0	67.90	0	0.00	68.00	0	9,796	0.00%
2020/01/17	3	68.40	3	68.30	67.90	0	9,809	0.00%
2020/01/16	0	0.00	1	68.00	68.00	-1	9,812	-0.01%
2020/01/14	2	69.20	3	69.50	69.10	-1	9,932	-0.01%
2020/01/13	4	68.35	5	68.90	69.20	-1	9,978	-0.01%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	4	67.78	1	67.30	67.40	3	10,402	0.03%
2020/01/08	2	67.35	1	67.90	67.70	1	10,386	0.01%
2020/01/07	0	0.00	2	68.50	68.30	-2	10,325	-0.02%
2020/01/06	13	66.77	11	67.01	66.80	2	10,281	0.02%
2020/01/03	4	69.25	0	0.00	68.20	4	10,280	0.04%
2019/12/31	1	68.40	0	0.00	68.40	1	10,309	0.01%
2019/12/27	2	69.20	0	0.00	69.40	2	10,289	0.02%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	0	0.00	3	69.00	69.30	-3	10,395	-0.03%
2019/12/23	10	70.20	10	70.20	69.80	0	10,403	0.00%
2019/12/20	10	70.40	10	70.60	70.10	0	10,393	0.00%
2019/12/19	1	70.10	1	70.20	70.20	0	10,340	0.00%
2019/12/18	3	70.97	14	71.03	71.10	-11	10,264	-0.11%
2019/12/17	0	0.00	8	69.19	69.80	-8	10,110	-0.08%
2019/12/16	1	68.60	1	70.20	68.70	0	10,061	0.00%
2019/12/13	3	68.80	3	68.57	68.80	0	10,081	0.00%
2019/12/12	3	69.90	5	69.34	69.00	-2	10,022	-0.02%
2019/12/11	0	0.00	3	67.90	68.70	-3	9,921	-0.03%
2019/12/10	0	0.00	13	67.84	68.90	-13	9,860	-0.13%
2019/12/09	2	68.70	1	68.70	68.40	1	9,870	0.01%
2019/12/06	2	69.40	0	0.00	69.00	2	9,834	0.02%
2019/12/05	3	69.07	3	69.10	68.80	0	9,812	0.00%
2019/12/04	0	0.00	2	69.10	69.00	-2	9,768	-0.02%
2019/12/03	81	67.50	82	67.91	69.10	-1	9,735	-0.01%
2019/12/02	0	0.00	1	67.50	67.50	-1	9,595	-0.01%
2019/11/29	4	68.28	1	67.90	68.00	3	9,533	0.03%
2019/11/28	3	69.47	0	0.00	69.50	3	9,419	0.03%
2019/11/27	1	69.50	1	70.00	69.70	0	9,548	0.00%
2019/11/26	0	0.00	3	70.33	70.20	-3	9,489	-0.03%
2019/11/25	4	69.95	3	69.97	69.90	1	9,335	0.01%
2019/11/21	1	70.06	1	71.20	71.30	0	9,256	0.00%
2019/11/20	4	71.08	9	70.99	71.00	-5	9,097	-0.05%
2019/11/19	1	70.60	1	70.60	70.70	0	8,977	0.00%
2019/11/18	1	69.90	6	70.10	70.00	-5	8,747	-0.06%
2019/11/15	0	0.00	4	69.98	69.80	-4	8,659	-0.05%
2019/11/14	0	0.00	19	70.01	70.00	-19	8,545	-0.22%
2019/11/13	15	70.07	20	69.96	70.00	-5	8,312	-0.06%
2019/11/12	2.2	68.31	4	68.08	68.60	-1.9	7,853	-0.02%
2019/11/11	17.3	66.73	13	66.88	66.70	4.3	7,394	0.06%
2019/11/08	14	66.08	92.2	65.89	67.30	-78.2	7,023	-1.11%
2019/11/07	2	61.20	7.3	60.99	61.20	-5.3	6,158	-0.09%
2019/11/06	1	61.30	31	60.96	61.30	-30	6,163	-0.49%
2019/11/05	2	61.45	3	60.93	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	7	60.94	61.10	-7	6,224	-0.11%
2019/11/01	0	0.00	1	60.40	60.20	-1	6,196	-0.02%
2019/10/31	2	59.15	4	59.40	59.30	-2	6,190	-0.03%
2019/10/30	3	60.30	1	60.30	60.40	2	6,095	0.03%
2019/10/29	4	60.70	6	60.98	60.70	-2	6,217	-0.03%
2019/10/28	4	59.95	5	59.70	59.80	-1	6,159	-0.02%
2019/10/25	7	59.41	5	59.50	59.60	2	6,204	0.03%
2019/10/24	0	0.00	10	59.10	59.30	-10	6,228	-0.16%
2019/10/23	0.2	59.20	21	59.19	59.20	-20.9	6,267	-0.33%
2019/10/22	6	58.97	0	0.00	58.50	6	6,216	0.10%
2019/10/21	10	58.11	5	58.06	58.30	5	6,157	0.08%
2019/10/18	51	58.60	30	58.84	58.00	21	6,074	0.35%
2019/10/17	3.2	56.61	4	56.68	57.30	-0.8	5,714	-0.01%
2019/10/16	0	0.00	2	55.35	55.50	-2	5,511	-0.04%
2019/10/15	3	55.13	1	55.10	55.10	2	5,528	0.04%
2019/10/14	0	0.00	1	55.30	55.00	-1	5,583	-0.02%
2019/10/09	0	0.00	1	54.80	54.00	-1	5,533	-0.02%
2019/10/08	1	55.30	4	55.20	55.10	-3	5,520	-0.05%
2019/10/07	11.1	55.03	1	55.40	55.50	10.1	5,520	0.18%
2019/10/04	1	54.50	11	54.39	54.40	-10	5,464	-0.18%
2019/10/02	0	0.00	2	54.90	54.90	-2	5,516	-0.04%
2019/09/26	0	0.00	1	54.70	54.70	-1	5,459	-0.02%
2019/09/24	0	0.00	8	55.04	55.00	-8	5,499	-0.15%
2019/09/23	0	0.00	3	54.90	54.50	-3	5,470	-0.05%
2019/09/20	5	54.46	7	54.50	54.60	-2	5,506	-0.04%
2019/09/19	1	54.50	6	54.60	54.60	-5	5,456	-0.09%
2019/09/18	4	54.43	5	54.50	54.70	-1	5,436	-0.02%
2019/09/17	3	53.80	6	53.72	53.90	-3	5,345	-0.06%
2019/09/16	0	0.00	7	53.43	53.50	-7	5,421	-0.13%
2019/09/12	0	0.00	3	53.30	53.40	-3	5,472	-0.05%
2019/09/11	0	0.00	1	52.80	53.00	-1	5,504	-0.02%
2019/09/09	0	0.00	1	53.00	52.90	-1	5,468	-0.02%
2019/09/05	5	52.60	1	52.60	52.70	4	5,431	0.07%
2019/09/04	1	52.00	1	51.80	52.40	0	5,497	0.00%
2019/09/03	3	52.00	3	51.90	51.90	0	5,541	0.00%
2019/09/02	10	52.80	1	52.80	52.20	9	5,567	0.16%
2019/08/30	0	0.00	4	52.10	52.40	-4	5,581	-0.07%
2019/08/29	1	50.30	8	50.20	50.20	-7	5,415	-0.13%
2019/08/28	13	50.50	0	0.00	50.50	13	5,400	0.24%
2019/08/26	0	0.00	1	50.10	50.00	-1	5,427	-0.02%
2019/08/23	0	0.00	2	50.90	50.70	-2	5,469	-0.04%
2019/08/22	3	50.97	0	0.00	51.10	3	5,556	0.05%
2019/08/20	1	51.30	1	51.50	51.10	0	5,617	0.00%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	0	0.00	1	51.20	51.00	-1	5,592	-0.02%
2019/08/15	1	50.10	3	50.10	50.10	-2	5,512	-0.04%
2019/08/14	1	51.20	4	51.05	50.70	-3	5,523	-0.05%
2019/08/13	1	50.50	0	0.00	50.50	1	5,505	0.02%
2019/08/12	2	50.40	3	50.70	50.60	-1	5,493	-0.02%
2019/08/08	4	48.24	0	0.00	48.00	4	5,414	0.07%
2019/08/07	0	0.00	3	48.07	48.00	-3	5,477	-0.05%
2019/08/06	10	47.44	0.1	48.00	47.70	9.9	5,537	0.18%
2019/08/05	5	48.61	2	49.40	48.45	3	5,533	0.05%
2019/08/02	5	49.72	0	0.00	49.70	5	5,541	0.09%
2019/08/01	2	50.75	0	0.00	50.80	2	5,735	0.03%
2019/07/31	3	51.00	0	0.00	50.90	3	6,001	0.05%
2019/07/30	3	56.27	4	56.43	56.00	-1	5,782	-0.02%
2019/07/29	8	57.04	4	57.10	57.00	4	5,768	0.07%
2019/07/26	13	57.58	0	0.00	57.50	13	5,731	0.23%
2019/07/25	7	57.06	4	57.20	57.40	3	5,669	0.05%
2019/07/24	0	0.00	35	56.03	56.10	-35	5,675	-0.62%
2019/07/23	1	55.90	10	55.81	55.90	-9	5,669	-0.16%
2019/07/22	1	55.70	0	0.00	55.80	1	5,704	0.02%
2019/07/19	0	0.00	1	55.70	55.60	-1	5,719	-0.02%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/17	1	55.70	3	55.60	55.40	-2	5,893	-0.03%
2019/07/16	3	56.00	7	55.90	56.30	-4	5,932	-0.07%
2019/07/11	1	55.20	0	0.00	55.50	1	6,804	0.01%
2019/07/10	1	54.70	1	54.50	54.70	0	7,505	0.00%
2019/07/03	0	0.00	1	54.50	54.50	-1	7,790	-0.01%
2019/07/02	3	54.43	1	54.60	54.60	2	7,808	0.03%
2019/07/01	2	54.45	1	54.30	54.50	1	7,840	0.01%
2019/06/28	3	53.80	0	0.00	53.70	3	7,830	0.04%
2019/06/27	3	54.43	1	54.50	54.30	2	7,899	0.03%
2019/06/26	0	0.00	3	53.93	54.00	-3	7,916	-0.04%
2019/06/24	1	54.20	3	54.10	54.20	-2	8,010	-0.02%
2019/06/21	3	54.40	6	54.17	53.70	-3	8,018	-0.04%
2019/06/19	2	52.80	15	52.84	53.40	-13	7,889	-0.16%
2019/06/17	27	51.90	25	52.18	52.20	2	7,877	0.03%
2019/06/14	0	0.00	2	52.00	52.00	-2	7,892	-0.03%
2019/06/13	10	51.70	1	51.70	51.50	9	7,969	0.11%
2019/06/12	0	0.00	11	51.97	52.20	-11	8,383	-0.13%
2019/06/11	0	0.00	1	50.60	50.50	-1	8,308	-0.01%
2019/06/06	4	50.18	1	50.00	50.00	3	8,306	0.04%
2019/06/05	0	0.00	1	51.10	51.00	-1	8,423	-0.01%
2019/06/04	1	50.80	0	0.00	50.70	1	8,466	0.01%
2019/06/03	1	51.30	13	51.44	51.20	-12	8,513	-0.14%
2019/05/31	1	51.70	42	51.60	51.50	-41	8,517	-0.48%
2019/05/30	0	0.00	1	50.50	51.10	-1	8,440	-0.01%
2019/05/29	5.2	49.34	0	0.00	49.40	5.2	8,432	0.06%
2019/05/28	25	50.48	1	50.80	50.00	24	8,395	0.29%
2019/05/27	1	50.70	0	0.00	50.60	1	8,375	0.01%
2019/05/24	11	50.58	1	50.60	50.50	10	8,474	0.12%
2019/05/23	1	50.00	1	50.30	50.10	0	8,582	0.00%
2019/05/22	6	50.60	1	50.50	50.50	5	8,627	0.06%
2019/05/21	58	50.36	20	50.60	50.40	38	8,804	0.43%
2019/05/20	30.2	50.60	32	50.49	50.50	-1.8	8,846	-0.02%
2019/05/17	61	50.41	34	49.96	49.95	27	8,864	0.30%
2019/05/16	10	50.20	12	49.98	49.95	-2	8,820	-0.02%
2019/05/15	2	50.95	1	51.00	50.90	1	8,787	0.01%
2019/05/14	9	50.57	1	50.70	50.80	8	8,743	0.09%
2019/05/13	3	51.60	3	51.23	51.70	0	8,680	0.00%
2019/05/10	13	51.53	9	51.50	51.70	4	8,645	0.05%
2019/05/09	25	51.63	2	51.10	52.00	23	8,585	0.27%
2019/05/08	40	54.19	7	54.13	53.50	33	8,315	0.40%
2019/05/07	1	57.40	1	57.10	57.20	0	8,026	0.00%
2019/05/06	22	57.55	10	57.19	57.00	12	8,125	0.15%
2019/05/03	1	58.40	0	0.00	59.40	1	7,979	0.01%
2019/05/02	42	58.87	42	58.55	58.60	0	7,931	0.00%
2019/04/30	4	57.88	6	57.95	58.30	-2	7,912	-0.03%
2019/04/26	3	58.80	16	59.19	58.80	-13	7,833	-0.17%
2019/04/25	9	58.86	6	59.03	59.20	3	7,834	0.04%
2019/04/24	12	59.63	30	59.90	59.40	-18	7,862	-0.23%
2019/04/23	18	58.04	4	58.48	59.10	14	7,782	0.18%
2019/04/22	9	59.28	31	59.53	58.90	-22	7,733	-0.28%
2019/04/19	54	60.60	4	60.23	60.10	50	7,713	0.65%
2019/04/18	20.5	62.31	10	62.45	60.90	10.5	7,671	0.14%
2019/04/17	20	62.53	95	62.49	61.10	-75	7,539	-0.99%
2019/04/16	91	59.44	56	59.99	60.90	35	7,192	0.49%
2019/04/15	16	55.30	7	54.96	55.50	9	6,540	0.14%
2019/04/12	11	53.85	8	53.83	53.80	3	6,451	0.05%
2019/04/11	1	54.20	6	54.20	53.60	-5	6,445	-0.08%
2019/04/10	5	53.84	0	0.00	54.20	5	6,413	0.08%
2019/04/09	4	53.90	10	53.65	54.30	-6	6,410	-0.09%
2019/04/08	2	53.20	2	53.30	53.30	0	6,352	0.00%
2019/04/02	11	53.13	0	0.00	53.00	11	6,261	0.18%
2019/03/28	10	52.60	2	53.05	53.00	8	6,067	0.13%
2019/03/27	4	52.45	0	0.00	52.50	4	6,037	0.07%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	0	0.00	2	51.30	51.40	-2	5,977	-0.03%
2019/03/21	2	51.90	2	51.90	51.80	0	5,968	0.00%
2019/03/20	5	51.90	1	51.90	52.10	4	5,968	0.07%
2019/03/19	1	52.20	5	52.00	52.10	-4	5,944	-0.07%
2019/03/18	5	51.60	4	51.63	51.90	1	5,967	0.02%
2019/03/15	14	51.94	31.4	51.82	52.40	-17.4	5,896	-0.29%
2019/03/14	1	54.80	0	0.00	54.20	1	5,474	0.02%
2019/03/13	3	54.83	0	0.00	54.90	3	5,595	0.05%
2019/03/12	6	55.07	4	55.03	54.90	2	5,551	0.04%
2019/03/11	24	53.96	5	53.88	53.90	19	5,506	0.35%
2019/03/08	0	0.00	6	52.47	52.50	-6	5,387	-0.11%
2019/03/07	0	0.00	6	52.15	52.40	-6	5,432	-0.11%
2019/03/06	1	52.20	0	0.00	52.40	1	5,427	0.02%
2019/03/04	1	51.70	6	51.73	51.80	-5	5,537	-0.09%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/26	1	53.20	1	53.50	53.00	0	5,490	0.00%
2019/02/25	1.4	53.40	21	53.50	53.70	-19.7	5,416	-0.36%
2019/02/22	1	52.50	12	52.72	52.90	-11	5,346	-0.21%
2019/02/21	4	52.38	0	0.00	52.50	4	5,238	0.08%
2019/02/20	12	52.34	5	52.34	52.50	7	5,169	0.14%
2019/02/19	0	0.00	1	51.90	51.50	-1	5,040	-0.02%
2019/02/15	20	50.60	0	0.00	50.80	20	4,996	0.40%
2019/02/14	0	0.00	1	50.80	50.60	-1	5,132	-0.02%
2019/02/13	1	51.10	0	0.00	50.70	1	5,154	0.02%
2019/02/12	2	51.20	0	0.00	51.00	2	5,228	0.04%
2019/01/29	1	50.90	1	50.80	51.40	0	5,462	0.00%
2019/01/28	1	51.50	1	52.00	51.50	0	5,462	0.00%
2019/01/25	4	50.23	8	50.50	51.00	-4	5,457	-0.07%
2019/01/24	2	49.10	0	0.00	49.00	2	5,331	0.04%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/21	0	0.00	4	49.50	49.00	-4	5,495	-0.07%
2019/01/17	0	0.00	17	48.57	48.60	-17	5,541	-0.31%
2019/01/16	1	49.10	0	0.00	48.90	1	5,539	0.02%
2019/01/11	0	0.00	1	48.35	48.10	-1	5,548	-0.02%
2019/01/10	0	0.00	1	48.50	48.50	-1	5,474	-0.02%
2019/01/09	1	47.95	0	0.00	48.00	1	5,422	0.02%
2019/01/08	1	47.25	0	0.00	47.40	1	5,403	0.02%
2019/01/04	2	48.45	1	48.60	48.50	1	5,286	0.02%
2019/01/03	2	49.45	1	50.00	49.60	1	5,461	0.02%
2019/01/02	3	50.77	1	51.40	50.20	2	5,502	0.04%
2018/12/28	1	50.50	2	51.15	51.40	-1	5,510	-0.02%
2018/12/26	1	49.90	0	0.00	49.70	1	5,629	0.02%
2018/12/24	1	49.65	0	0.00	50.60	1	5,738	0.02%
2018/12/21	1	49.75	0	0.00	50.40	1	5,986	0.02%
2018/12/18	5	50.60	0	0.00	50.70	5	6,314	0.08%
2018/12/14	0.2	50.70	0	0.00	50.70	0.2	6,565	0.00%
2018/12/10	0.2	50.00	0	0.00	49.80	0.2	6,949	0.00%
2018/12/07	1	50.50	0	0.00	50.80	1	6,982	0.01%
2018/12/06	7	50.70	0	0.00	50.10	7	7,050	0.10%
2018/12/05	1	52.80	0	0.00	52.90	1	6,990	0.01%
2018/12/03	0	0.00	4	54.20	54.10	-4	7,168	-0.06%
2018/11/30	1	52.80	1	52.80	52.30	0	7,220	0.00%
2018/11/29	3	52.53	1	52.90	52.40	2	7,230	0.03%
2018/11/28	0	0.00	2	52.60	53.00	-2	7,195	-0.03%
2018/11/23	1	50.20	1	50.00	49.70	0	7,236	0.00%
2018/11/22	1	50.50	0	0.00	50.10	1	7,204	0.01%
2018/11/20	1	51.60	0	0.00	51.60	1	7,199	0.01%
2018/11/19	1	52.30	1	52.50	52.50	0	7,236	0.00%
2018/11/15	1	51.00	0	0.00	50.30	1	7,281	0.01%
2018/11/12	70	51.19	69	51.34	51.10	1	7,337	0.01%
2018/11/09	7	50.93	9	51.24	52.20	-2	7,313	-0.03%
2018/11/08	0	0.00	2	52.25	51.90	-2	7,210	-0.03%
2018/11/07	3	51.13	0	0.00	51.30	3	7,148	0.04%
2018/11/06	8	52.55	10	52.60	51.90	-2	7,093	-0.03%
2018/11/05	19	54.49	0	0.00	54.40	19	7,198	0.26%
2018/11/02	2	55.30	0	0.00	55.40	2	7,214	0.03%
2018/11/01	2	55.90	0	0.00	56.00	2	7,235	0.03%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/30	1	54.20	0	0.00	54.40	1	7,357	0.01%
2018/10/25	1	54.20	0	0.00	54.10	1	7,509	0.01%
2018/10/24	1	54.00	2	55.20	54.60	-1	7,636	-0.01%
2018/10/23	12	54.71	11	54.70	54.00	1	7,746	0.01%
2018/10/22	1	56.50	0	0.00	56.90	1	7,885	0.01%
2018/10/19	0	0.00	11	57.16	57.50	-11	8,008	-0.14%
2018/10/18	0	0.00	12	57.20	57.20	-12	8,069	-0.15%
2018/10/17	0	0.00	1	57.80	56.80	-1	8,128	-0.01%
2018/10/16	0	0.00	2	56.45	56.80	-2	8,138	-0.02%
2018/10/11	13	54.72	1	54.10	53.80	12	8,194	0.15%
2018/10/09	17	59.68	1	60.20	59.60	16	8,068	0.20%
2018/10/08	1	60.80	1	60.70	60.60	0	8,084	0.00%
2018/10/05	1	60.90	1	60.80	61.30	0	8,095	0.00%
2018/10/04	3	60.33	0	0.00	60.90	3	8,056	0.04%
2018/10/01	0	0.00	2	61.70	61.70	-2	7,920	-0.03%
2018/09/28	6	60.47	3	60.43	61.10	3	7,917	0.04%
2018/09/27	8	60.75	3	60.90	60.90	5	7,811	0.06%
2018/09/26	7	62.26	0	0.00	62.10	7	7,624	0.09%
2018/09/25	0	0.00	2	64.80	64.20	-2	7,483	-0.03%
2018/09/21	2	62.85	1	63.50	65.10	1	7,541	0.01%
2018/09/20	14	63.89	13	63.98	63.60	1	7,445	0.01%
2018/09/19	1	64.70	6	65.07	65.50	-5	7,535	-0.07%
2018/09/17	4	66.10	4	65.80	65.80	0	7,730	0.00%
2018/09/14	2	65.40	25	65.82	65.60	-23	7,751	-0.30%
2018/09/13	1	60.80	0	0.00	60.90	1	7,565	0.01%
2018/09/11	3	58.90	4	58.95	59.90	-1	7,571	-0.01%
2018/09/10	9	59.56	5	59.00	58.80	4	7,639	0.05%
2018/09/07	23	61.40	0	0.00	61.20	23	7,704	0.30%
2018/09/06	3	62.87	0	0.00	62.50	3	7,709	0.04%
2018/09/05	1	64.10	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	6	65.55	1	65.30	65.20	5	7,769	0.06%
2018/08/29	0	0.00	1	66.00	66.00	-1	8,020	-0.01%
2018/08/28	0	0.00	3	65.10	65.20	-3	8,081	-0.04%
2018/08/27	1	64.10	0	0.00	64.50	1	8,153	0.01%
2018/08/22	1	64.40	2	64.45	64.50	-1	8,521	-0.01%
2018/08/21	1	64.50	1	64.50	64.30	0	8,490	0.00%
2018/08/20	0	0.00	3	66.00	65.60	-3	8,393	-0.04%
2018/08/17	3	65.10	3	65.60	65.40	0	8,433	0.00%
2018/08/16	2	66.35	1	66.20	66.50	1	8,397	0.01%
2018/08/15	0	0.00	2	67.90	67.20	-2	8,421	-0.02%
2018/08/13	1	68.20	1	69.00	67.80	0	8,510	0.00%
2018/08/10	7	68.54	17	68.28	69.00	-10	8,628	-0.12%
2018/08/07	0	0.00	1.1	66.14	66.60	-1.1	8,454	-0.01%
2018/08/03	6	66.52	0	0.00	66.70	6	8,554	0.07%
2018/08/02	1	67.00	0	0.00	66.60	1	8,514	0.01%
2018/08/01	6	67.52	0	0.00	67.50	6	8,558	0.07%
2018/07/31	12	67.35	1	66.40	68.10	11	8,505	0.13%
2018/07/30	20	66.50	0	0.00	66.50	20	8,359	0.24%
2018/07/27	0	0.00	1	68.90	69.20	-1	8,238	-0.01%
2018/07/26	0	0.00	16	68.71	67.90	-16	8,051	-0.20%
2018/07/25	0	0.00	20	68.80	68.70	-20	7,970	-0.25%
2018/07/24	1	69.50	0	0.00	69.10	1	7,906	0.01%
2018/07/23	5	69.20	0	0.00	69.30	5	7,861	0.06%
2018/07/20	0	0.00	1	68.20	68.40	-1	7,839	-0.01%
2018/07/19	1	68.30	1	68.20	67.30	0	7,779	0.00%
2018/07/18	5	67.20	1	67.50	67.20	4	7,784	0.05%
2018/07/17	6	65.48	2	65.80	66.70	4	7,697	0.05%
2018/07/11	0	0.00	5	62.70	62.60	-5	7,681	-0.07%
2018/07/10	1	63.70	2	63.70	63.80	-1	7,740	-0.01%
2018/07/09	1	62.90	1	62.60	62.90	0	7,748	0.00%
2018/07/06	3	62.50	1	63.10	62.40	2	7,827	0.03%
2018/07/05	1	62.90	1	63.40	63.10	0	7,836	0.00%
2018/07/04	1	63.20	1	63.20	63.40	0	7,894	0.00%
2018/07/02	1	62.70	0	0.00	62.70	1	8,029	0.01%
2018/06/29	1	61.20	1	61.70	62.70	0	7,960	0.00%
2018/06/27	1	62.60	1	63.30	62.00	0	7,719	0.00%
2018/06/26	1	63.10	1	63.00	62.10	0	7,654	0.00%
2018/06/25	2	64.50	1	64.90	63.80	1	7,524	0.01%
2018/06/22	1	65.10	0	0.00	65.00	1	7,433	0.01%
2018/06/20	3	67.03	0	0.00	67.00	3	7,443	0.04%
2018/06/19	0	0.00	1	65.70	65.30	-1	7,395	-0.01%
2018/06/14	10	66.80	0	0.00	66.50	10	7,127	0.14%
2018/06/13	0	0.00	1	66.90	66.70	-1	7,133	-0.01%
2018/06/12	2	67.50	1	68.10	67.30	1	7,456	0.01%
2018/06/11	1	67.40	1	68.00	67.80	0	7,380	0.00%
2018/06/08	2	68.20	4	68.73	67.90	-2	7,316	-0.03%
2018/06/07	11	67.93	1	68.10	67.80	10	7,122	0.14%
2018/06/06	26	68.24	3	68.53	68.50	23	7,133	0.32%
2018/06/05	1	66.90	4	66.95	67.30	-3	7,043	-0.04%
2018/06/04	2	65.60	2	66.25	66.60	0	6,949	0.00%
2018/06/01	2	64.80	0	0.00	64.90	2	6,869	0.03%
2018/05/31	1	64.40	0	0.00	63.30	1	6,838	0.01%
2018/05/30	3	65.30	0	0.00	65.00	3	6,577	0.05%
2018/05/29	4	66.18	1	66.30	66.00	3	6,510	0.05%
2018/05/25	10	65.20	10	66.10	66.10	0	6,495	0.00%
2018/05/24	2	64.85	1	64.60	65.00	1	6,445	0.02%
2018/05/23	3	65.20	2	65.00	65.00	1	6,377	0.02%
2018/05/21	1	65.30	0	0.00	65.00	1	6,557	0.02%
2018/05/18	8	65.25	0	0.00	65.00	8	6,557	0.12%
2018/05/17	0	0.00	5	67.30	67.20	-5	6,511	-0.08%
2018/05/15	6	66.93	10	66.90	66.90	-4	6,665	-0.06%
2018/05/11	4	67.35	0	0.00	67.00	4	6,863	0.06%
2018/05/07	1	69.10	0	0.00	69.20	1	7,033	0.01%
2018/05/02	0	0.00	5	70.70	71.00	-5	7,220	-0.07%
2018/04/26	0	0.00	1	68.40	68.30	-1	7,428	-0.01%
2018/04/25	1	68.80	2	68.10	68.60	-1	7,458	-0.01%
2018/04/24	5	69.00	1	69.30	69.10	4	7,537	0.05%
2018/04/20	14	69.55	0	0.00	70.50	14	7,670	0.18%
2018/04/18	5	69.10	0	0.00	69.10	5	7,853	0.06%
2018/04/17	0	0.00	1	70.00	69.00	-1	7,917	-0.01%
2018/04/12	5	71.50	0	0.00	71.50	5	7,967	0.06%
2018/04/10	1	71.80	0	0.00	71.80	1	8,034	0.01%
2018/03/31	1	73.10	0	0.00	73.00	1	7,978	0.01%
2018/03/27	1	73.70	0	0.00	73.80	1	7,985	0.01%
2018/03/23	10	73.80	0	0.00	73.50	10	8,130	0.12%
2018/03/19	0	0.00	1	74.90	75.50	-1	8,424	-0.01%
2018/03/16	23	74.11	12	75.76	76.10	11	8,395	0.13%
2018/03/12	0	0.00	12	77.32	77.40	-12	8,568	-0.14%
2018/03/09	1	74.80	0	0.00	75.00	1	8,656	0.01%
2018/03/08	7	74.36	0	0.00	74.20	7	8,821	0.08%
2018/03/06	1	73.70	0	0.00	73.90	1	9,051	0.01%
2018/02/23	1	75.40	0	0.00	75.60	1	9,770	0.01%
2018/02/21	0	0.00	10	74.90	76.00	-10	9,970	-0.10%
2018/02/09	19	72.17	12	72.08	73.40	7	10,206	0.07%
2018/02/08	2	72.40	1	72.10	72.00	1	10,208	0.01%
2018/02/07	1	74.20	12	73.88	73.60	-11	10,332	-0.11%
2018/02/06	38	73.21	6	72.85	71.50	32	10,314	0.31%
2018/02/05	0	0.00	2	76.20	77.00	-2	10,248	-0.02%
2018/02/02	1	77.60	0	0.00	77.60	1	10,482	0.01%
2018/02/01	12	77.68	1	77.80	77.00	11	10,459	0.11%
2018/01/31	3	78.97	0	0.00	79.00	3	10,408	0.03%
2018/01/30	1	80.00	6	80.73	79.90	-5	10,369	-0.05%
2018/01/29	1	78.10	0	0.00	78.50	1	10,080	0.01%
2018/01/26	1	78.70	1	78.50	78.40	0	10,063	0.00%
2018/01/25	2	78.60	3	78.83	79.00	-1	10,070	-0.01%
2018/01/23	0	0.00	15	77.99	78.00	-15	10,000	-0.15%
2018/01/22	1	77.30	4	76.15	77.40	-3	9,954	-0.03%
2018/01/19	14	77.06	0	0.00	77.30	14	9,898	0.14%
2018/01/18	5	77.40	0	0.00	76.70	5	9,823	0.05%
2018/01/17	14	76.34	88	77.00	77.10	-74	9,719	-0.76%
2018/01/16	3	75.50	2.1	74.64	75.50	0.9	9,607	0.01%
2018/01/15	5	74.94	2	74.40	75.10	3	9,577	0.03%
2018/01/12	7	75.11	28	74.07	75.10	-21	9,655	-0.22%
2018/01/11	8	71.70	0	0.00	72.50	8	9,617	0.08%
2018/01/08	1	72.10	2	72.10	72.00	-1	9,577	-0.01%
2018/01/05	1	71.70	3	71.67	72.00	-2	9,559	-0.02%
2018/01/03	3	72.60	1	72.90	72.60	2	9,580	0.02%