和碩 (4938)-元大-新竹券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
95.9
漲跌
▼0.1
漲幅
-0.10%
成交量
6,505張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/11/21	0	96.00	10	96.10	95.90	-10	5,493	-0.18%
2024/11/20	0	97.40	10	97.10	96.00	-10	5,477	-0.18%
2024/11/19	0	97.90	10	98.38	97.80	-10	5,437	-0.18%
2024/11/18	0	0.00	11	97.86	97.60	-11	5,350	-0.21%
2024/11/15	0	0.00	10	96.40	96.70	-10	5,243	-0.19%
2024/11/14	3.1	94.42	10	93.85	94.40	-6.9	5,232	-0.13%
2024/11/13	1	98.01	1	99.20	98.70	0	5,027	0.00%
2024/11/12	1	99.21	0	0.00	99.30	1	5,025	0.02%
2024/11/11	0	100.00	9	99.90	100.00	-9	5,010	-0.18%
2024/11/08	2	100.00	0	0.00	99.80	2	4,984	0.04%
2024/11/07	0	101.24	0	0.00	101.00	0	5,024	0.00%
2024/11/06	0	100.00	0	0.00	100.00	0	5,054	0.00%
2024/11/05	1	99.80	4.1	100.49	100.50	-3.1	5,047	-0.06%
2024/11/04	1	99.51	0	0.00	99.80	1	5,180	0.02%
2024/11/01	0	100.50	0	0.00	100.00	0	5,359	0.00%
2024/10/30	2	100.25	0	0.00	99.00	2	5,425	0.04%
2024/10/28	2	102.01	1.6	103.69	102.50	0.4	5,575	0.01%
2024/10/25	1	103.01	0	0.00	103.00	1	5,716	0.02%
2024/10/24	0	103.50	1	104.00	103.00	-1	5,763	-0.02%
2024/10/23	2	103.25	1	104.00	103.00	1	5,840	0.02%
2024/10/22	1	105.50	0	0.00	106.00	1	5,858	0.02%
2024/10/18	0	0.00	1	105.00	104.00	-1	6,085	-0.02%
2024/10/17	0	0.00	1	104.50	105.00	-1	6,192	-0.02%
2024/10/16	0	0.00	1	104.50	104.50	-1	6,265	-0.02%
2024/10/15	2	104.00	7	103.93	104.00	-5	6,287	-0.08%
2024/10/14	1	101.00	0	0.00	102.00	1	6,291	0.02%
2024/10/11	0	0.00	1	102.00	102.50	-1	6,393	-0.02%
2024/10/09	1	100.50	0	0.00	100.50	1	6,434	0.02%
2024/10/08	3	100.00	0	0.00	99.80	3	6,447	0.05%
2024/10/04	0	0.00	1	103.50	102.00	-1	6,556	-0.02%
2024/10/01	1	103.00	0	0.00	104.50	1	6,590	0.02%
2024/09/27	0	0.00	1	104.00	104.00	-1	7,045	-0.01%
2024/09/26	1	102.99	1	104.00	103.00	0	7,217	0.00%
2024/09/25	2	103.25	4	103.88	103.00	-2	7,408	-0.03%
2024/09/24	0	102.50	0	0.00	103.00	0	7,713	0.00%
2024/09/23	1	102.49	0	0.00	102.50	1	8,374	0.01%
2024/09/20	0	103.00	0	0.00	103.00	0	8,633	0.00%
2024/09/19	0	103.00	2	103.75	103.50	-2	8,731	-0.02%
2024/09/18	1	101.50	2	102.50	103.00	-1	8,784	-0.01%
2024/09/16	1	101.00	0	0.00	101.50	1	8,883	0.01%
2024/09/13	0.1	100.50	2	100.50	101.00	-1.9	9,047	-0.02%
2024/09/12	0	100.50	3	102.00	100.50	-3	9,169	-0.03%
2024/09/11	0	99.60	0	0.00	100.00	0	9,232	0.00%
2024/09/10	0	0.00	2	100.00	98.80	-2	9,283	-0.02%
2024/09/05	3	100.47	3	101.33	99.90	0	9,627	0.00%
2024/09/04	2	99.05	1	100.50	98.50	1	9,723	0.01%
2024/09/03	1	103.50	1	104.50	104.00	0	9,641	0.00%
2024/09/02	1	103.49	2	104.50	103.50	-1	9,735	-0.01%
2024/08/30	1	102.52	1	103.50	102.50	0	9,896	0.00%
2024/08/29	1	102.50	1	103.50	103.00	0	10,036	0.00%
2024/08/28	1	103.00	1	104.00	104.00	0	10,390	0.00%
2024/08/27	0	0.00	0.1	103.50	104.00	-0.1	10,644	0.00%
2024/08/26	1	104.00	1	105.00	104.50	0	10,761	0.00%
2024/08/23	0	103.50	0	0.00	104.00	0	10,928	0.00%
2024/08/22	1	104.00	1	104.00	104.00	0	11,019	0.00%
2024/08/21	0	0.00	1	105.00	105.00	-1	11,118	-0.01%
2024/08/20	0	0.00	1	105.50	105.00	-1	11,188	-0.01%
2024/08/19	1	103.01	0	0.00	104.00	1	11,353	0.01%
2024/08/16	2	103.00	3	104.00	104.00	-1	11,544	-0.01%
2024/08/14	2	102.75	49	102.83	103.50	-47	11,778	-0.40%
2024/08/13	0	102.50	3	101.50	102.50	-3	11,889	-0.03%
2024/08/12	0	101.60	12	101.08	102.00	-12	11,961	-0.10%
2024/08/08	0.2	95.41	0	0.00	95.80	0.2	12,156	0.00%
2024/08/07	0	96.20	1	96.80	96.20	-1	12,126	-0.01%
2024/08/06	0	92.00	6	93.80	93.00	-6	12,211	-0.05%
2024/08/05	2.3	94.53	0.2	95.10	93.60	2.1	12,117	0.02%
2024/08/02	0.1	102.00	0	0.00	103.00	0.1	11,972	0.00%
2024/08/01	0	0.00	17	102.65	104.50	-17	11,900	-0.14%
2024/07/31	1	100.51	0	0.00	100.50	1	11,930	0.01%
2024/07/30	1	98.70	1	99.39	102.00	0	11,903	0.00%
2024/07/29	1	105.47	37	104.04	104.00	-36	11,892	-0.30%
2024/07/26	0	104.50	0	0.00	104.50	0	11,951	0.00%
2024/07/23	0	104.50	3	105.50	105.00	-3	11,890	-0.03%
2024/07/22	0	0.00	1	103.50	103.50	-1	11,901	-0.01%
2024/07/19	0	0.00	0.2	105.50	106.00	-0.2	11,820	0.00%
2024/07/18	0	0.00	1	106.50	106.50	-1	11,694	-0.01%
2024/07/17	2	107.00	0.3	106.50	107.00	1.8	11,600	0.02%
2024/07/15	1.1	106.05	0	0.00	106.00	1.1	11,750	0.01%
2024/07/12	1	106.50	2	107.00	107.00	-1	11,772	-0.01%
2024/07/10	0	105.50	0	0.00	105.50	0	11,984	0.00%
2024/07/09	1	105.01	0.5	105.50	104.50	0.5	12,123	0.00%
2024/07/08	2	106.99	5	105.30	106.00	-3	12,220	-0.02%
2024/07/05	3.2	103.75	3	103.50	103.50	0.2	12,201	0.00%
2024/07/04	0	0.00	3	106.00	106.50	-3	12,293	-0.02%
2024/07/03	2	102.51	0.5	103.00	103.00	1.5	12,187	0.01%
2024/07/02	5	103.10	0	0.00	103.50	5	12,208	0.04%
2024/07/01	0	0.00	5	105.50	104.00	-5	12,130	-0.04%
2024/06/28	2.2	103.82	2	104.50	104.50	0.2	11,999	0.00%
2024/06/27	17.2	103.95	4.1	104.96	102.50	13.1	11,844	0.11%
2024/06/26	1.3	114.50	0	0.00	114.50	1.3	11,693	0.01%
2024/06/25	1.2	115.50	0	0.00	116.00	1.2	11,828	0.01%
2024/06/24	0.2	117.00	4	117.00	117.00	-3.8	11,801	-0.03%
2024/06/21	3	119.17	0	0.00	119.00	3	12,165	0.02%
2024/06/20	0	0.00	4.1	120.26	120.00	-4.1	12,322	-0.03%
2024/06/19	0.3	116.50	1	115.00	116.50	-0.7	12,577	-0.01%
2024/06/18	0.2	116.50	8	116.50	116.50	-7.8	13,121	-0.06%
2024/06/14	0	116.00	5	116.00	115.50	-5	15,338	-0.03%
2024/06/13	0	0.00	8.3	116.04	116.50	-8.3	15,439	-0.05%
2024/06/12	0.2	112.47	0	0.00	112.50	0.2	15,425	0.00%
2024/06/11	0	0.00	1.1	111.63	112.00	-1.1	15,494	-0.01%
2024/06/07	3	111.67	0	0.00	111.50	3	15,714	0.02%
2024/06/06	0.2	113.07	1	114.00	111.50	-0.8	15,743	0.00%
2024/06/05	2	111.50	0.1	112.00	111.00	2	15,662	0.01%
2024/06/04	2	112.24	3	111.17	111.00	-1	15,552	-0.01%
2024/06/03	21	112.76	4.2	111.86	111.50	16.8	15,385	0.11%
2024/05/31	0	105.00	1	105.50	106.00	-1	15,048	-0.01%
2024/05/30	6	104.00	0	0.00	103.50	6	14,835	0.04%
2024/05/29	2	104.75	4	104.88	104.50	-2	14,754	-0.01%
2024/05/28	2.1	105.00	3	104.67	105.00	-1	14,637	-0.01%
2024/05/27	2	106.25	1	105.50	106.50	1	14,628	0.01%
2024/05/24	2	105.50	1	107.00	106.00	1	14,517	0.01%
2024/05/23	0.2	105.00	3	106.17	106.50	-2.8	14,405	-0.02%
2024/05/22	6	106.96	4.2	106.99	107.00	1.8	14,264	0.01%
2024/05/21	1	105.00	0	104.50	104.50	1	14,142	0.01%
2024/05/20	0.1	103.90	0.1	104.00	104.50	0	13,993	0.00%
2024/05/17	0	0.00	7.4	102.73	103.50	-7.4	13,873	-0.05%
2024/05/16	1	100.50	13.5	101.02	101.50	-12.5	13,709	-0.09%
2024/05/15	0	100.50	0.3	100.83	100.50	-0.3	13,660	0.00%
2024/05/14	1	100.50	7.2	102.35	101.00	-6.1	13,646	-0.04%
2024/05/13	0	0.00	2	98.90	99.40	-2	13,435	-0.01%
2024/05/10	4	99.33	5.1	99.60	99.50	-1.1	13,421	-0.01%
2024/05/09	4.1	98.75	2	98.75	98.80	2.1	13,368	0.02%
2024/05/08	0.1	99.70	2.1	99.71	99.70	-2	13,378	-0.02%
2024/05/07	0	99.80	1	99.80	99.80	-1	13,394	-0.01%
2024/05/06	3.1	99.47	5.2	99.82	99.60	-2.1	13,351	-0.02%
2024/05/03	0	97.30	1.2	97.26	97.10	-1.1	13,267	-0.01%
2024/05/02	0.1	95.50	0.5	96.40	96.40	-0.4	13,249	0.00%
2024/04/30	0.1	97.54	0	0.00	97.70	0.1	13,446	0.00%
2024/04/29	0	0.00	3.1	97.69	98.50	-3.1	13,451	-0.02%
2024/04/26	0	97.40	2.1	97.50	97.00	-2.1	13,432	-0.02%
2024/04/25	0	0.00	1	94.90	94.70	-1	13,407	-0.01%
2024/04/24	0	0.00	0.1	96.50	96.70	-0.1	13,360	0.00%
2024/04/23	4	95.80	3.1	94.65	94.70	0.9	13,435	0.01%
2024/04/22	0	94.10	6	94.22	94.50	-6	13,481	-0.04%
2024/04/19	2	95.10	0.2	94.30	94.80	1.8	13,453	0.01%
2024/04/18	0	96.60	1	97.00	96.60	-1	13,250	-0.01%
2024/04/17	2	96.45	0	0.00	96.40	2	13,289	0.02%
2024/04/16	3.1	96.34	1.6	96.33	95.40	1.5	13,217	0.01%
2024/04/15	2	99.00	2.1	99.02	98.70	-0.1	12,982	0.00%
2024/04/12	5.1	99.42	0.5	99.30	98.30	4.6	12,865	0.04%
2024/04/11	0.2	99.83	2.1	100.55	101.50	-1.9	12,727	-0.01%
2024/04/10	1	101.50	5	101.40	101.00	-4	12,741	-0.03%
2024/04/09	0	100.83	1	100.50	100.50	-1	12,653	-0.01%
2024/04/08	3	101.00	8.2	100.48	101.00	-5.1	12,569	-0.04%
2024/04/03	0	0.00	1	97.60	97.40	-1	12,409	-0.01%
2024/04/02	0.1	98.40	8	98.66	98.30	-7.9	12,352	-0.06%
2024/04/01	5.2	98.30	10.2	99.18	97.50	-5	12,444	-0.04%
2024/03/29	4.6	100.57	34.1	100.16	102.00	-29.6	12,305	-0.24%
2024/03/28	6.1	100.16	47.7	99.65	99.70	-41.5	11,794	-0.35%
2024/03/27	3.3	97.34	11	96.89	98.40	-7.7	11,473	-0.07%
2024/03/26	5.2	98.43	5	96.98	97.80	0.2	11,451	0.00%
2024/03/25	28	103.21	28	101.32	101.50	0	11,190	0.00%
2024/03/22	20	102.45	5.7	102.72	102.00	14.3	10,988	0.13%
2024/03/21	20	102.40	26	102.67	104.50	-6	10,738	-0.06%
2024/03/20	72.2	105.33	51	103.66	103.50	21.2	10,139	0.21%
2024/03/19	38.6	95.48	19.1	96.57	100.00	19.5	8,878	0.22%
2024/03/18	0	0.00	5.1	89.90	91.00	-5.1	8,004	-0.06%
2024/03/15	0	89.60	0.1	89.50	89.10	-0.1	7,842	0.00%
2024/03/14	2	88.45	5	88.52	88.60	-3	7,682	-0.04%
2024/03/13	2	90.00	6	89.82	89.90	-4	7,542	-0.05%
2024/03/12	3	87.60	2	86.55	87.50	1	7,197	0.01%
2024/03/11	0	0.00	7	85.07	85.10	-7	7,121	-0.10%
2024/03/08	0	0.00	1	85.70	85.30	-1	7,116	-0.01%
2024/03/05	5	86.50	2	85.85	86.50	3	7,064	0.04%
2024/03/04	5	85.80	0	85.80	86.00	5	7,086	0.07%
2024/03/01	0	84.80	0	0.00	84.90	0	7,078	0.00%
2024/02/29	0	84.90	0	0.00	85.50	0	7,042	0.00%
2024/02/27	1	84.20	0	0.00	84.30	1	6,954	0.01%
2024/02/26	1	85.70	0	0.00	85.60	1	6,928	0.01%
2024/02/23	0	85.90	4	86.60	85.90	-4	6,926	-0.06%
2024/02/22	13	86.66	0	0.00	86.60	13	6,984	0.19%
2024/02/21	4	85.65	1.2	85.48	85.90	2.8	6,966	0.04%
2024/02/20	6	85.05	5	85.10	85.50	1	7,099	0.01%
2024/02/19	1	84.60	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	0.00	9	84.50	84.70	-9	7,199	-0.13%
2024/02/15	0	83.60	0	0.00	83.70	0	7,308	0.00%
2024/02/05	0	84.50	1	84.00	84.50	-1	7,268	-0.01%
2024/02/02	1	84.19	2	84.30	84.30	-1	7,266	-0.01%
2024/02/01	1	83.60	2	83.80	84.10	-1	7,299	-0.01%
2024/01/31	2	82.85	1	82.90	82.70	1	7,276	0.01%
2024/01/30	1	84.09	5	83.60	83.80	-4	7,219	-0.06%
2024/01/29	1	83.81	1	84.10	84.20	0	7,241	0.00%
2024/01/25	4	84.75	7	84.51	84.20	-3	7,174	-0.04%
2024/01/24	2.3	85.47	0	0.00	86.10	2.3	7,126	0.03%
2024/01/23	1	82.03	0.1	82.70	83.50	1	6,876	0.01%
2024/01/22	1	83.01	2	83.50	83.00	-1	6,794	-0.01%
2024/01/19	2	82.10	2	82.15	82.60	0	6,812	0.00%
2024/01/18	1	80.80	0	0.00	80.70	1	6,816	0.01%
2024/01/17	0.1	81.07	0	0.00	80.80	0.1	6,811	0.00%
2024/01/16	2.1	82.23	1	82.00	81.80	1.1	6,705	0.02%
2024/01/15	1	83.18	1	83.40	82.40	0	6,637	0.00%
2024/01/12	0	83.00	0	0.00	83.00	0	6,638	0.00%
2024/01/11	0	0.00	0	82.50	82.50	0	6,663	0.00%
2024/01/10	0.1	83.13	1	83.20	82.90	-0.9	6,595	-0.01%
2024/01/09	1	84.00	0	0.00	83.80	1	6,670	0.02%
2024/01/08	1	83.90	0	0.00	83.90	1	6,669	0.01%
2024/01/04	0.1	84.30	5	84.90	84.60	-5	6,633	-0.07%
2024/01/03	2	85.50	1	85.90	85.90	1	6,624	0.02%
2024/01/02	0	0.00	2.1	86.80	87.40	-2.1	6,564	-0.03%
2023/12/29	2.1	86.86	3	86.83	87.30	-0.9	6,566	-0.01%
2023/12/28	5	88.52	12	89.02	88.20	-7	6,480	-0.11%
2023/12/27	9	89.31	7	89.54	89.50	2	6,434	0.03%
2023/12/26	1	88.00	5	87.36	88.00	-4	6,217	-0.06%
2023/12/25	1	86.80	0	0.00	86.80	1	6,146	0.02%
2023/12/21	1	85.00	0	0.00	85.90	1	5,982	0.02%
2023/12/20	3	85.43	6.2	85.95	86.50	-3.2	5,833	-0.06%
2023/12/19	1	84.60	1	85.10	85.00	0	5,606	0.00%
2023/12/18	1	85.00	1.4	85.20	85.50	-0.4	5,517	-0.01%
2023/12/15	2	85.80	3	84.83	84.50	-1	5,391	-0.02%
2023/12/14	3	84.97	19.1	84.93	85.50	-16.1	5,312	-0.30%
2023/12/13	1	84.30	14.4	84.29	84.80	-13.4	5,223	-0.26%
2023/12/12	4	82.97	0	0.00	83.10	4	5,215	0.08%
2023/12/11	0	0.00	2	82.30	82.50	-2	5,183	-0.04%
2023/12/01	0	0.00	1	81.20	81.30	-1	5,371	-0.02%
2023/11/30	2	80.80	0	0.00	81.20	2	5,375	0.04%
2023/11/29	0	0.00	1	81.60	81.70	-1	5,281	-0.02%
2023/11/28	0	0.00	0	81.20	81.10	0	5,277	0.00%
2023/11/27	3	80.90	0	0.00	80.80	3	5,313	0.06%
2023/11/24	0	0.00	1	80.90	80.80	-1	5,343	-0.02%
2023/11/22	5	80.90	3	80.83	81.00	2	5,469	0.04%
2023/11/21	0	0.00	4	81.68	81.90	-4	5,630	-0.07%
2023/11/20	1	80.70	20	80.90	81.10	-19	5,878	-0.32%
2023/11/17	2	80.20	13	80.32	80.80	-11	5,985	-0.18%
2023/11/16	0	0.00	0.2	79.50	80.00	-0.2	5,989	0.00%
2023/11/15	1	79.90	6	79.87	80.00	-5	6,078	-0.08%
2023/11/14	0	0.00	25	79.28	79.50	-25	6,138	-0.41%
2023/11/10	0	0.00	1	78.20	78.30	-1	6,225	-0.02%
2023/11/08	0	77.80	0	0.00	78.00	0	6,356	0.00%
2023/11/07	0	0.00	1	77.99	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	2	77.60	77.50	-2	6,614	-0.03%
2023/11/03	0	0.00	0.3	77.00	76.70	-0.3	6,670	0.00%
2023/11/02	10	77.20	10	77.40	77.20	0	6,767	0.00%
2023/11/01	0	0.00	2	76.40	76.90	-2	6,838	-0.03%
2023/10/31	2.2	75.83	0	0.00	75.40	2.2	6,907	0.03%
2023/10/30	0	76.20	1	76.90	76.50	-1	6,963	-0.01%
2023/10/27	0	76.30	0	0.00	76.60	0	7,002	0.00%
2023/10/26	0.1	76.40	0	0.00	76.40	0.1	7,180	0.00%
2023/10/25	0	0.00	1	77.20	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	3	76.20	76.80	-3	7,382	-0.04%
2023/10/23	3	75.43	0	0.00	75.40	3	7,533	0.04%
2023/10/20	1.3	75.73	0	0.00	76.00	1.3	7,910	0.02%
2023/10/19	1.1	76.01	0	0.00	76.60	1.1	8,293	0.01%
2023/10/18	0.2	76.87	0	0.00	76.90	0.2	8,554	0.00%
2023/10/16	0.1	77.80	0	0.00	77.60	0.1	9,690	0.00%
2023/10/13	0.1	77.80	1	78.70	77.90	-1	11,707	-0.01%
2023/10/12	1	78.20	2	78.50	78.90	-1	12,173	-0.01%
2023/10/06	0	77.60	2	77.80	77.60	-2	12,366	-0.02%
2023/10/04	1.1	75.85	1	76.30	76.20	0.1	12,360	0.00%
2023/10/02	1	76.50	2	77.05	76.60	-1	12,385	-0.01%
2023/09/28	1	76.10	1	76.40	76.60	0	12,507	0.00%
2023/09/26	0.1	76.10	2	76.10	76.00	-1.9	12,860	-0.01%
2023/09/25	1	76.50	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	18	77.10	77.00	-18	13,190	-0.14%
2023/09/21	0.1	76.51	2	76.50	76.50	-1.9	13,295	-0.01%
2023/09/20	0.2	77.23	3	77.40	77.00	-2.9	13,295	-0.02%
2023/09/19	0.1	77.70	0	0.00	77.20	0.1	13,334	0.00%
2023/09/18	0	0.00	1	77.80	77.30	-1	13,443	-0.01%
2023/09/15	0	0.00	4	78.00	78.10	-4	13,460	-0.03%
2023/09/14	0	0.00	2	77.65	77.50	-2	13,389	-0.01%
2023/09/13	1	76.80	0	0.00	76.80	1	13,514	0.01%
2023/09/12	3	75.80	0	0.00	76.70	3	14,226	0.02%
2023/09/11	2.2	75.35	3	75.23	74.90	-0.8	14,315	-0.01%
2023/09/08	0	0.00	1	78.00	78.10	-1	14,255	-0.01%
2023/09/07	0	0.00	2	77.65	77.70	-2	14,309	-0.01%
2023/09/05	1	77.30	1	77.70	77.70	0	14,400	0.00%
2023/09/04	1	77.20	16	77.11	77.30	-15	14,516	-0.10%
2023/09/01	0	77.80	30	77.98	77.70	-30	14,570	-0.21%
2023/08/31	0	78.40	1	78.40	78.00	-1	14,595	-0.01%
2023/08/30	1	78.50	5	78.60	78.50	-4	14,722	-0.03%
2023/08/29	0	78.10	0	0.00	78.30	0	14,915	0.00%
2023/08/28	0	79.30	0.4	78.70	78.70	-0.4	14,904	0.00%
2023/08/25	4	79.00	3	79.40	78.90	1	14,987	0.01%
2023/08/24	6	79.98	1	79.60	80.10	5	14,881	0.03%
2023/08/23	5	78.32	12	78.62	78.70	-7	14,565	-0.05%
2023/08/22	8.3	77.16	0	0.00	77.80	8.3	14,486	0.06%
2023/08/21	5	76.80	2.2	77.45	76.70	2.8	14,343	0.02%
2023/08/18	1.2	77.30	1	77.40	76.90	0.2	14,225	0.00%
2023/08/17	1.1	76.32	4	76.60	77.30	-3	14,094	-0.02%
2023/08/16	3	77.13	0	0.00	77.40	3	13,978	0.02%
2023/08/15	0	0.00	0.1	76.60	76.60	-0.1	13,908	0.00%
2023/08/14	1.1	74.62	0	0.00	75.50	1.1	13,846	0.01%
2023/08/11	3.1	76.26	0	0.00	76.20	3.1	13,859	0.02%
2023/08/10	1	75.22	1	74.80	76.10	0	13,824	0.00%
2023/08/09	1	77.40	0	0.00	78.40	1	13,609	0.01%
2023/08/08	3	77.60	1	77.50	77.50	2	13,510	0.01%
2023/08/07	0	76.90	0	0.00	76.70	0	13,417	0.00%
2023/08/04	20	75.00	1	75.00	76.70	19	13,310	0.14%
2023/08/02	0	75.60	38.1	75.43	75.80	-38	13,195	-0.29%
2023/08/01	0	76.10	2	76.00	76.20	-2	13,033	-0.02%
2023/07/31	4.4	77.92	6	76.38	76.40	-1.7	12,942	-0.01%
2023/07/28	0.1	78.20	4	77.38	78.70	-3.9	12,711	-0.03%
2023/07/27	3	77.30	1	77.70	77.50	2	12,594	0.02%
2023/07/26	16	78.74	7	78.83	78.80	9	12,450	0.07%
2023/07/25	17	80.73	6	80.72	80.20	11	12,303	0.09%
2023/07/24	39.1	78.88	44	79.05	78.80	-4.9	11,989	-0.04%
2023/07/21	3.1	75.98	4	75.98	76.60	-0.9	11,653	-0.01%
2023/07/20	17	76.72	30	76.51	76.10	-13	11,433	-0.11%
2023/07/19	298	80.83	299	77.90	76.80	-1	11,091	-0.01%	大買/大賣/
2023/07/18	185.2	86.30	412.1	88.44	84.20	-227	10,245	-2.22%	大買/大賣/鉅額交易
2023/07/17	445.1	81.89	156.6	81.87	81.90	288.4	8,199	3.52%	大買/大賣/鉅額交易
2023/07/14	7	74.96	2.4	75.70	74.50	4.6	7,719	0.06%
2023/07/13	10.8	74.84	22	75.01	74.20	-11.2	7,601	-0.15%
2023/07/12	0	0.00	1	72.10	72.10	-1	7,436	-0.01%
2023/07/11	0	0.00	1	71.30	71.50	-1	7,381	-0.01%
2023/07/10	2.1	69.82	1	69.70	69.90	1.1	7,371	0.02%
2023/07/07	5.3	70.05	1	70.50	70.50	4.3	7,383	0.06%
2023/07/06	9.2	70.75	2	70.75	70.70	7.2	7,363	0.10%
2023/07/05	4.2	71.76	1	71.70	71.50	3.2	7,229	0.04%
2023/07/04	4.2	72.36	12	72.74	72.20	-7.8	7,130	-0.11%
2023/07/03	19.1	76.05	4.2	76.08	76.00	14.9	6,909	0.21%
2023/06/30	2.1	75.00	0	0.00	74.80	2.1	6,771	0.03%
2023/06/29	4	75.58	4	75.10	75.10	0	6,656	0.00%
2023/06/27	4.1	74.69	1	75.10	74.70	3.1	6,554	0.05%
2023/06/21	1	76.90	2.1	76.86	77.00	-1.1	6,359	-0.02%
2023/06/20	0	76.45	1	76.70	76.40	-1	6,345	-0.02%
2023/06/19	3	77.30	1	77.60	77.10	2	6,266	0.03%
2023/06/16	20	80.33	1	80.70	79.30	19	6,128	0.31%
2023/06/15	2	79.50	4	79.29	79.40	-2	5,369	-0.04%
2023/06/14	2	78.05	4	78.00	78.00	-2	5,251	-0.04%
2023/06/13	0	0.00	0	78.10	78.00	0	5,214	0.00%
2023/06/12	0	0.00	1	77.70	77.60	-1	5,273	-0.02%
2023/06/09	0	0.00	1.4	78.03	78.10	-1.4	5,217	-0.03%
2023/06/08	5	78.20	3	77.93	77.40	2	5,167	0.04%
2023/06/07	0	0.00	54	77.90	78.20	-54	5,067	-1.07%
2023/06/05	7	77.86	2.8	78.24	78.00	4.2	4,932	0.09%
2023/06/02	53	76.58	8.5	76.88	77.10	44.5	4,767	0.93%
2023/06/01	0	0.00	0.5	75.60	75.70	-0.5	4,541	-0.01%
2023/05/31	0	0.00	1	75.20	75.30	-1	4,480	-0.02%
2023/05/30	1	74.90	23	75.04	75.00	-22	4,343	-0.51%
2023/05/29	0	74.60	1	74.70	74.70	-1	4,292	-0.02%
2023/05/26	0	0.00	2	73.80	74.50	-2	4,279	-0.05%
2023/05/25	1	73.50	0	0.00	73.60	1	4,183	0.02%
2023/05/24	0	0.00	2	73.30	73.50	-2	4,171	-0.05%
2023/05/23	0	0.00	0	73.00	73.10	0	4,149	0.00%
2023/05/22	1	73.10	9.8	73.29	73.40	-8.8	4,114	-0.21%
2023/05/19	7	72.91	2	72.95	73.20	5	4,072	0.12%
2023/05/18	6	72.40	2	72.20	72.40	4	3,997	0.10%
2023/05/17	0	0.00	2.1	72.02	72.30	-2.1	3,986	-0.05%
2023/05/16	0	0.00	6.2	70.92	71.30	-6.2	3,882	-0.16%
2023/05/15	1	70.10	10	70.10	70.20	-9	3,872	-0.23%
2023/05/12	4	69.48	3	69.50	69.70	1	3,871	0.03%
2023/05/11	0	0.00	1	71.00	70.70	-1	3,826	-0.03%
2023/05/10	0	0.00	3	70.17	70.40	-3	3,810	-0.08%
2023/05/09	0	0.00	2	70.35	70.50	-2	3,837	-0.05%
2023/05/08	1	70.20	0	70.10	70.30	1	3,910	0.03%
2023/05/03	0	0.00	1	70.00	70.20	-1	3,972	-0.03%
2023/04/25	8	69.71	0	0.00	69.00	8	3,961	0.20%
2023/04/24	0.1	69.60	0	0.00	69.70	0.1	3,855	0.00%
2023/04/13	1.1	70.54	2	70.40	70.30	-0.9	3,653	-0.02%
2023/04/12	4	70.25	0	0.00	70.60	4	3,635	0.11%
2023/04/11	0	0.00	1	69.70	70.40	-1	3,604	-0.03%
2023/04/06	0	0.00	2.2	70.47	70.50	-2.2	3,537	-0.06%
2023/03/30	0	0.00	31	69.89	69.90	-31	3,647	-0.85%
2023/03/29	0	0.00	30	69.80	69.90	-30	3,876	-0.77%
2023/03/28	0	0.00	10	69.70	69.50	-10	4,095	-0.24%
2023/03/23	0	69.10	0	0.00	69.80	0	4,667	0.00%
2023/03/17	0.1	67.40	0	67.94	67.90	0.1	4,828	0.00%
2023/03/15	36.4	66.85	1	66.60	66.60	35.4	4,826	0.73%
2023/03/13	0.1	68.20	0	0.00	69.40	0.1	4,759	0.00%
2023/03/10	3.1	68.87	0	0.00	69.00	3.1	4,742	0.06%
2023/03/07	0	0.00	1	69.90	69.90	-1	4,838	-0.02%
2023/03/06	0	0.00	1	68.60	69.00	-1	4,816	-0.02%
2023/03/03	0	68.50	0.1	68.50	68.30	0	4,817	0.00%
2023/03/02	0.1	68.00	1	68.10	68.40	-1	4,844	-0.02%
2023/03/01	2	67.80	0	0.00	68.00	2	4,827	0.04%
2023/02/24	6	68.37	1	68.30	68.00	5	4,830	0.10%
2023/02/23	0	0.00	4	68.40	68.50	-4	4,810	-0.08%
2023/02/22	0.1	67.50	0	0.00	68.20	0.1	4,832	0.00%
2023/02/20	0	0.00	1.1	67.58	67.80	-1.1	4,911	-0.02%
2023/02/17	1	67.40	0	0.00	67.50	1	4,942	0.02%
2023/02/14	0.2	66.80	0	0.00	66.70	0.2	5,099	0.00%
2023/02/13	0	0.00	1	67.50	67.10	-1	5,107	-0.02%
2023/02/10	0	66.50	1	66.50	66.60	-1	5,092	-0.02%
2023/02/09	6	66.17	0	0.00	66.50	6	5,098	0.12%
2023/02/07	3	66.27	0	0.00	66.60	3	5,177	0.06%
2023/02/06	0	0.00	1	66.00	66.10	-1	5,186	-0.02%
2023/02/03	0.2	65.40	0	0.00	65.40	0.2	5,143	0.00%
2023/02/02	0	0.00	5	65.40	65.40	-5	5,212	-0.10%
2023/02/01	0	0.00	2	64.60	65.00	-2	5,234	-0.04%
2023/01/31	0.1	64.80	0	0.00	64.50	0.1	5,257	0.00%
2023/01/30	0	0.00	0	65.20	65.60	0	5,172	0.00%
2023/01/16	1	64.40	5	64.90	64.50	-4	5,159	-0.08%
2023/01/13	1	64.30	0	0.00	64.30	1	5,166	0.02%
2023/01/10	0	0.00	1	64.60	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	1.2	64.41	64.80	-1.2	5,566	-0.02%
2023/01/06	0	0.00	1	63.80	64.00	-1	5,574	-0.02%
2022/12/29	0.1	63.40	0	0.00	63.80	0.1	5,728	0.00%
2022/12/23	2	63.70	3	63.93	64.20	-1	5,962	-0.02%
2022/12/19	0	0.00	0.1	63.50	63.80	-0.1	5,419	0.00%
2022/12/16	0.1	62.60	0	0.00	64.00	0.1	5,185	0.00%
2022/12/14	0	0.00	12	63.13	63.30	-12	5,077	-0.24%
2022/12/13	0	0.00	2	63.20	63.20	-2	5,120	-0.04%
2022/12/12	0	0.00	0	62.80	63.20	0	5,121	0.00%
2022/12/09	0.1	62.20	0	62.70	63.10	0	5,270	0.00%
2022/12/06	0.1	62.60	3	63.80	63.80	-2.9	5,406	-0.05%
2022/12/02	0	0.00	1	61.30	61.90	-1	5,361	-0.02%
2022/11/28	0.1	60.20	0	0.00	60.70	0.1	5,446	0.00%
2022/11/25	0	0.00	10	60.29	60.20	-10	5,454	-0.18%
2022/11/24	0	0.00	10	60.10	60.20	-10	5,506	-0.18%
2022/11/23	0	0.00	9	59.30	59.20	-9	5,519	-0.16%
2022/11/22	0.5	59.40	9	59.00	59.30	-8.5	5,533	-0.15%
2022/11/21	0.1	59.78	9	59.40	59.40	-8.9	5,504	-0.16%
2022/11/18	0	0.00	0	61.80	60.30	0	5,487	0.00%
2022/11/17	0	0.00	2	60.40	60.30	-2	5,470	-0.04%
2022/11/16	0.1	60.30	1	60.30	60.40	-0.9	5,481	-0.02%
2022/11/15	4	60.55	0	0.00	60.60	4	5,468	0.07%
2022/11/11	0.1	59.40	0	59.90	60.00	0	5,398	0.00%
2022/11/09	5	58.20	5	58.50	58.40	0	5,356	0.00%
2022/11/08	0	0.00	1	58.10	58.10	-1	5,399	-0.02%
2022/11/04	0.1	56.30	0	0.00	56.90	0.1	5,440	0.00%
2022/11/03	0.1	56.75	0	0.00	56.40	0.1	5,432	0.00%
2022/11/01	0.1	58.50	0	0.00	58.40	0.1	5,431	0.00%
2022/10/31	1	58.70	0	0.00	59.00	1	5,488	0.02%
2022/10/27	1	56.60	0	0.00	56.70	1	5,454	0.02%
2022/10/25	0	56.60	0	0.00	56.20	0	5,495	0.00%
2022/10/24	1	57.20	0	0.00	56.90	1	5,554	0.02%
2022/10/21	0.1	56.30	0	0.00	56.00	0.1	5,546	0.00%
2022/10/20	0.3	55.64	0	0.00	55.90	0.3	5,525	0.01%
2022/10/18	1.3	56.59	0	0.00	56.60	1.3	5,355	0.02%
2022/10/14	0	0.00	2	58.00	57.30	-2	5,331	-0.04%
2022/10/13	1	57.30	0	0.00	57.20	1	5,384	0.02%
2022/10/11	0.1	57.65	0	0.00	57.30	0.1	5,491	0.00%
2022/10/07	2.1	58.40	0	0.00	58.20	2.1	5,426	0.04%
2022/10/06	1	59.00	0	0.00	59.00	1	5,460	0.02%
2022/10/05	0.1	59.40	0	0.00	59.30	0.1	5,456	0.00%
2022/10/04	0	0.00	0.1	59.10	59.10	-0.1	5,430	0.00%
2022/10/03	2.1	57.36	0	0.00	57.50	2.1	5,383	0.04%
2022/09/30	0.4	58.45	1	58.70	58.50	-0.6	5,397	-0.01%
2022/09/28	0.1	59.40	0	0.00	59.20	0.1	5,353	0.00%
2022/09/27	0	0.00	0.1	59.80	59.50	-0.1	5,346	0.00%
2022/09/26	0.1	59.85	1	59.40	59.30	-0.9	5,384	-0.02%
2022/09/23	4.2	60.57	0	0.00	60.40	4.2	5,451	0.08%
2022/09/22	0.2	61.75	1	61.50	61.50	-0.8	5,844	-0.01%
2022/09/21	0.3	63.30	2	63.70	63.10	-1.8	5,881	-0.03%
2022/09/19	0	0.00	1	63.50	63.10	-1	5,783	-0.02%
2022/09/16	1.1	63.50	0	0.00	63.50	1.1	5,743	0.02%
2022/09/15	5.1	63.81	0	0.00	63.70	5.1	5,614	0.09%
2022/09/14	4.1	63.73	0	0.00	63.40	4.1	5,603	0.07%
2022/09/13	0	0.00	4	65.20	65.50	-4	5,593	-0.07%
2022/09/12	1	64.00	5	63.90	63.90	-4	5,592	-0.07%
2022/09/08	0.1	63.50	0	0.00	63.70	0.1	5,677	0.00%
2022/09/06	5	64.50	0	0.00	64.50	5	5,681	0.09%
2022/09/05	1	64.50	0	0.00	64.50	1	5,657	0.02%
2022/09/02	0.6	62.50	0	0.00	62.10	0.6	5,585	0.01%
2022/09/01	1	62.80	0	0.00	63.10	1	5,556	0.02%
2022/08/29	1	63.50	1	63.30	63.30	0	5,527	0.00%
2022/08/26	0	0.00	2	64.20	64.20	-2	5,538	-0.04%
2022/08/25	2	63.70	2	64.25	63.80	0	5,583	0.00%
2022/08/24	2	64.50	0	0.00	63.60	2	5,601	0.04%
2022/08/23	0	64.30	0	0.00	64.20	0	5,806	0.00%
2022/08/17	17.1	62.80	17	62.50	62.80	0.1	5,857	0.00%
2022/08/16	1	62.20	0	0.00	62.20	1	5,858	0.02%
2022/08/15	0.1	63.80	0	0.00	63.00	0.1	5,812	0.00%
2022/08/11	4	63.55	0	0.00	63.70	4	5,763	0.07%
2022/08/08	1	62.00	0	61.90	62.10	1	5,938	0.02%
2022/08/05	5.3	62.01	5	62.10	62.00	0.3	6,189	0.00%
2022/08/04	5	62.60	16	62.88	63.00	-11	6,211	-0.18%
2022/08/03	0	0.00	2	63.00	63.10	-2	6,229	-0.03%
2022/08/01	0	62.70	0	0.00	62.30	0	6,214	0.00%
2022/07/29	0	0.00	0	62.40	62.20	0	6,215	0.00%
2022/07/28	0	62.10	0.5	62.30	62.30	-0.5	6,139	-0.01%
2022/07/25	0	0.00	0	61.50	61.60	0	6,160	0.00%
2022/07/22	0	0.00	0.2	60.70	60.90	-0.2	6,252	0.00%
2022/07/21	0	0.00	1	60.10	60.50	-1	6,216	-0.02%
2022/07/20	0	0.00	1	59.40	59.40	-1	6,235	-0.02%
2022/07/18	1	59.00	0	0.00	58.70	1	6,313	0.02%
2022/07/15	0	0.00	0.1	59.00	58.70	-0.1	6,324	0.00%
2022/07/12	1.1	56.58	0	0.00	56.70	1.1	6,400	0.02%
2022/07/11	0	0.00	2	57.50	57.40	-2	6,416	-0.03%
2022/07/07	0	0.00	2	55.80	56.70	-2	6,437	-0.03%
2022/07/06	0.6	55.73	0	0.00	55.10	0.6	6,481	0.01%
2022/07/05	0	0.00	1.1	55.73	56.40	-1.1	6,465	-0.02%
2022/07/04	0.3	56.10	0	0.00	55.70	0.3	6,456	0.00%
2022/07/01	11.3	58.23	0	0.00	57.10	11.3	6,479	0.17%
2022/06/30	13.1	58.23	0	0.00	57.00	13.1	6,414	0.20%
2022/06/20	3	68.70	0	0.00	68.30	3	6,034	0.05%
2022/06/14	1.1	68.91	0	0.00	68.60	1.1	6,481	0.02%
2022/06/10	2	68.70	0	0.00	68.70	2	6,724	0.03%
2022/06/06	0	0.00	0.2	69.30	69.50	-0.2	7,135	0.00%
2022/06/02	0	69.00	0	0.00	68.90	0	7,250	0.00%
2022/06/01	1.1	69.37	0	69.40	69.20	1	7,348	0.01%
2022/05/31	0	0.00	0.1	68.90	69.60	-0.1	7,348	0.00%
2022/05/26	1.1	66.32	0	0.00	65.90	1.1	7,201	0.02%
2022/05/25	1	66.00	0	0.00	65.90	1	7,231	0.01%
2022/05/24	0.1	65.47	0	0.00	64.90	0.1	7,279	0.00%
2022/05/23	0.1	65.30	0	0.00	65.30	0.1	7,278	0.00%
2022/05/20	0.1	65.70	1	65.70	65.30	-0.9	7,296	-0.01%
2022/05/19	1.1	65.09	0	0.00	64.70	1.1	7,274	0.02%
2022/05/17	0	65.10	0	0.00	64.50	0	7,177	0.00%
2022/05/16	0.1	64.90	0	0.00	64.20	0.1	7,123	0.00%
2022/05/13	4.5	64.59	5	64.54	64.60	-0.5	7,048	-0.01%
2022/05/12	0.1	68.20	0	0.00	67.70	0.1	6,802	0.00%
2022/05/11	1	68.80	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0	0.00	1	69.00	69.70	-1	6,755	-0.01%
2022/05/09	0.1	69.70	2	69.70	69.40	-1.9	6,795	-0.03%
2022/05/05	1	71.00	0	0.00	70.90	1	6,821	0.01%
2022/05/03	1	70.20	0	0.00	70.40	1	6,908	0.01%
2022/04/28	1	69.00	1	69.40	69.40	0	7,031	0.00%
2022/04/27	1	70.20	2	70.10	69.90	-1	6,982	-0.01%
2022/04/25	2	70.05	3	70.23	70.50	-1	7,315	-0.01%
2022/04/22	1	71.00	0	0.00	72.00	1	7,200	0.01%
2022/04/21	0	0.00	8	71.53	71.90	-8	7,147	-0.11%
2022/04/19	0	0.00	1	70.20	70.00	-1	6,993	-0.01%
2022/04/18	1	70.50	0	0.00	70.50	1	7,016	0.01%
2022/04/15	2	70.30	0	0.00	70.30	2	7,000	0.03%
2022/04/13	2	71.20	0	0.00	71.50	2	7,074	0.03%
2022/04/12	0	0.00	2.1	71.35	71.00	-2.1	7,071	-0.03%
2022/04/11	0	0.00	1	70.90	70.80	-1	7,046	-0.01%
2022/04/08	0	0.00	2	71.10	71.60	-2	7,041	-0.03%
2022/04/07	0.1	71.20	3	71.30	71.10	-2.9	7,028	-0.04%
2022/04/06	0.1	71.50	0	0.00	71.60	0.1	6,920	0.00%
2022/04/01	0	0.00	1	71.90	72.50	-1	6,933	-0.01%
2022/03/31	1	72.00	0	0.00	72.40	1	6,919	0.01%
2022/03/30	2	72.90	2	72.80	72.70	0	6,873	0.00%
2022/03/29	0	0.00	1	72.80	72.80	-1	6,864	-0.01%
2022/03/28	0	0.00	2	72.70	72.80	-2	6,831	-0.03%
2022/03/25	0	0.00	0.1	73.40	73.60	-0.1	6,816	0.00%
2022/03/24	0	0.00	1	73.40	73.60	-1	6,793	-0.01%
2022/03/23	1	72.80	3	72.80	73.00	-2	6,702	-0.03%
2022/03/22	0.1	71.90	5	71.90	72.80	-4.9	6,628	-0.07%
2022/03/21	0	0.00	1	72.60	71.90	-1	6,518	-0.02%
2022/03/18	0	0.00	8.3	72.60	72.80	-8.3	6,492	-0.13%
2022/03/17	3	72.30	20	72.52	72.90	-17	6,112	-0.28%
2022/03/16	2	71.80	0	0.00	72.10	2	5,956	0.03%
2022/03/15	0	0.00	6	71.27	71.60	-6	5,852	-0.10%
2022/03/14	2	71.25	10.2	70.93	71.60	-8.2	5,755	-0.14%
2022/03/11	3	70.63	31.1	70.72	70.40	-28.1	5,584	-0.50%
2022/03/10	0	0.00	1	69.10	69.60	-1	5,413	-0.02%
2022/03/09	1	68.70	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	3	68.63	68.60	-3	5,452	-0.06%
2022/03/07	0.7	67.92	2	67.60	67.60	-1.3	5,354	-0.02%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/02	0.3	70.00	0	0.00	69.90	0.3	5,409	0.00%
2022/03/01	0.1	69.80	0	0.00	70.30	0.1	5,422	0.00%
2022/02/25	3	68.60	0	0.00	69.10	3	5,328	0.06%
2022/02/24	4.1	68.78	0.2	69.00	69.00	3.9	5,286	0.07%
2022/02/23	0	0.00	10	69.80	69.80	-10	5,235	-0.19%
2022/02/22	2.1	69.25	0	0.00	69.60	2.1	5,238	0.04%
2022/02/21	0	0.00	2	70.00	70.10	-2	5,236	-0.04%
2022/02/18	0	0.00	1	70.00	70.10	-1	5,306	-0.02%
2022/02/17	0	0.00	5.2	70.22	70.30	-5.2	5,349	-0.10%
2022/02/15	0	0.00	1	69.40	69.10	-1	5,457	-0.02%
2022/02/14	0.1	69.50	0	0.00	69.60	0.1	5,494	0.00%
2022/02/11	0.1	70.20	1	70.40	70.60	-0.9	5,513	-0.02%
2022/02/09	2	70.00	1	69.90	70.80	1	5,515	0.02%
2022/01/26	0.4	69.24	0.6	69.80	69.30	-0.3	5,489	0.00%
2022/01/25	1.1	69.70	0	0.00	69.90	1.1	5,829	0.02%
2022/01/24	1.2	70.70	10	69.80	70.80	-8.9	5,792	-0.15%
2022/01/21	2	69.85	0	0.00	70.40	2	5,745	0.03%
2022/01/20	6	70.83	1	70.60	70.90	5	5,651	0.09%
2022/01/19	2	70.75	6	70.95	71.00	-4	5,613	-0.07%
2022/01/18	1	70.40	15	70.22	70.40	-14	5,451	-0.26%
2022/01/17	0	69.10	0	0.00	69.00	0	5,157	0.00%
2022/01/13	2	69.40	0	0.00	69.30	2	5,198	0.04%
2022/01/11	0	0.00	1	69.00	69.10	-1	5,242	-0.02%
2022/01/10	0.1	68.60	0	0.00	68.80	0.1	5,236	0.00%
2022/01/07	0.1	68.70	1	68.70	69.10	-0.9	5,255	-0.02%
2022/01/06	0	0.00	1	69.00	69.30	-1	5,247	-0.02%
2022/01/04	5.2	68.01	19	68.24	68.30	-13.8	5,251	-0.26%
2022/01/03	0	0.00	13	69.38	68.90	-13	5,199	-0.25%
2021/12/29	0.1	68.90	1	69.10	69.30	-0.9	5,230	-0.02%
2021/12/28	0	0.00	1	69.10	69.40	-1	5,246	-0.02%
2021/12/27	2	68.90	1	68.90	69.00	1	5,221	0.02%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	1	68.50	68.70	-1	5,275	-0.02%
2021/12/22	0.1	68.50	6	68.50	68.50	-5.9	5,294	-0.11%
2021/12/21	0	0.00	1	68.80	68.70	-1	5,306	-0.02%
2021/12/17	0	0.00	5	68.00	68.20	-5	5,402	-0.09%
2021/12/16	10	67.80	0	0.00	67.90	10	5,404	0.19%
2021/12/15	0	0.00	2	67.70	67.70	-2	5,462	-0.04%
2021/12/14	1.1	67.49	0	0.00	67.50	1.1	5,527	0.02%
2021/12/13	0	0.00	3	67.60	67.40	-3	5,502	-0.05%
2021/12/10	2	68.30	3	68.10	67.90	-1	5,489	-0.02%
2021/12/09	1	67.60	0	0.00	68.00	1	5,482	0.02%
2021/12/08	0	0.00	10	67.10	67.10	-10	5,438	-0.18%
2021/12/07	3	66.90	0	0.00	66.80	3	5,387	0.06%
2021/12/06	2.1	66.55	0	0.00	66.90	2.1	5,381	0.04%
2021/12/03	0.1	66.70	0	0.00	66.40	0.1	5,382	0.00%
2021/12/02	2.3	66.28	0	0.00	66.40	2.3	5,331	0.04%
2021/12/01	1	66.60	0	0.00	66.90	1	5,259	0.02%
2021/11/30	4	67.05	0	0.00	66.60	4	5,250	0.08%
2021/11/29	0.1	66.90	0	0.00	67.00	0.1	5,112	0.00%
2021/11/26	1.2	67.50	1	67.40	67.30	0.2	5,111	0.00%
2021/11/25	3	67.80	0	0.00	67.80	3	5,201	0.06%
2021/11/24	1.1	68.10	0	0.00	68.10	1.1	5,184	0.02%
2021/11/23	0	0.00	0.3	68.30	68.30	-0.3	5,190	-0.01%
2021/11/22	0	0.00	1	68.50	68.20	-1	5,195	-0.02%
2021/11/19	0	68.20	0	0.00	68.10	0	5,249	0.00%
2021/11/17	5	68.18	4	68.15	68.00	1	5,224	0.02%
2021/11/16	1	68.30	0	0.00	68.40	1	5,203	0.02%
2021/11/15	1	68.00	0.2	67.90	68.00	0.8	5,251	0.02%
2021/11/12	14.4	67.40	1	67.50	67.70	13.4	5,276	0.25%
2021/11/11	0.1	67.90	22	67.85	67.90	-21.9	5,244	-0.42%
2021/11/10	0.3	68.60	2.2	68.51	68.40	-1.9	5,304	-0.04%
2021/11/08	1	68.10	0	0.00	68.50	1	5,461	0.02%
2021/11/05	0	0.00	0.1	68.70	69.00	-0.1	5,496	0.00%
2021/11/03	5	69.44	7	69.36	69.50	-2	5,504	-0.04%
2021/11/02	9.5	69.98	13.3	69.70	69.30	-3.9	5,477	-0.07%
2021/11/01	0.1	67.70	1	67.60	68.10	-1	5,329	-0.02%
2021/10/29	3	67.60	0	0.00	68.00	3	5,344	0.06%
2021/10/28	0	0.00	0.6	67.78	67.90	-0.6	5,340	-0.01%
2021/10/27	0.4	67.64	0	0.00	67.70	0.4	5,372	0.01%
2021/10/26	0.1	67.62	0.1	67.33	67.90	-0.1	5,448	0.00%
2021/10/25	0	0.00	2	67.25	67.10	-2	5,456	-0.04%
2021/10/21	1.1	67.43	0	0.00	67.40	1.1	5,629	0.02%
2021/10/20	0.6	68.00	0	0.00	67.80	0.6	5,599	0.01%
2021/10/18	3	67.93	4	68.00	67.80	-1	5,644	-0.02%
2021/10/15	1	67.40	0	0.00	67.70	1	5,681	0.02%
2021/10/14	0	67.60	7	67.86	67.40	-7	5,724	-0.12%
2021/10/13	1	67.80	13.5	67.74	67.80	-12.5	5,744	-0.22%
2021/10/12	2	67.10	1	67.60	67.70	1	5,787	0.02%
2021/10/08	0.1	67.00	0	0.00	66.80	0.1	5,786	0.00%
2021/10/07	0	0.00	5	67.18	66.80	-5	5,886	-0.08%
2021/10/05	0.1	65.70	9	65.91	66.40	-8.9	6,142	-0.14%
2021/10/04	0.1	66.20	1.3	66.32	66.10	-1.2	6,293	-0.02%
2021/10/01	0.3	66.10	6	66.17	66.00	-5.7	6,320	-0.09%
2021/09/30	0	0.00	3	66.50	67.00	-3	6,337	-0.05%
2021/09/29	0	0.00	2	65.80	65.80	-2	6,376	-0.03%
2021/09/27	1	66.90	2	67.50	67.20	-1	6,647	-0.02%
2021/09/24	1	67.10	6	67.25	67.10	-5	6,925	-0.07%
2021/09/23	11	65.90	14	65.69	66.10	-3	7,370	-0.04%
2021/09/22	1.2	64.35	4.1	64.90	65.60	-2.9	7,624	-0.04%
2021/09/17	2	65.00	0	0.00	64.70	2	7,717	0.03%
2021/09/16	0	0.00	0	65.00	64.90	0	7,809	0.00%
2021/09/14	3	64.73	0.5	65.00	64.50	2.5	8,037	0.03%
2021/09/13	4.1	64.71	8	64.65	65.20	-3.9	8,176	-0.05%
2021/09/09	2	63.95	1	64.20	64.20	1	8,495	0.01%
2021/09/08	0	0.00	1	64.90	64.40	-1	8,506	-0.01%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/03	5	64.90	0	0.00	65.30	5	8,711	0.06%
2021/09/02	0.2	65.00	0	0.00	64.50	0.2	8,730	0.00%
2021/09/01	0.1	65.10	1	64.90	64.90	-0.9	8,760	-0.01%
2021/08/30	0	0.00	10	64.50	64.60	-10	8,683	-0.12%
2021/08/27	3	64.40	0	0.00	64.70	3	8,706	0.03%
2021/08/26	1	64.50	0	0.00	64.60	1	8,732	0.01%
2021/08/25	16.1	64.46	0	0.00	64.30	16.1	8,778	0.18%
2021/08/24	10.3	65.05	3.1	65.10	64.90	7.2	8,764	0.08%
2021/08/23	1	64.60	0	0.00	64.50	1	8,846	0.01%
2021/08/19	4	64.38	0	0.00	64.50	4	9,122	0.04%
2021/08/18	5.1	63.94	0	0.00	64.10	5.1	9,144	0.06%
2021/08/17	10	64.30	0	0.00	64.50	10	9,221	0.11%
2021/08/16	7.9	64.65	0	0.00	64.50	7.9	9,212	0.09%
2021/08/13	4.1	65.92	0.3	66.37	65.70	3.8	9,230	0.04%
2021/08/12	7	66.80	0	0.00	66.60	7	9,300	0.08%
2021/08/11	0	0.00	0.4	67.90	67.80	-0.4	9,333	0.00%
2021/08/10	2	67.75	2.4	67.53	68.00	-0.4	9,357	0.00%
2021/08/09	1	67.80	0	0.00	67.50	1	9,527	0.01%
2021/08/06	1.1	68.78	0	0.00	68.30	1.1	9,564	0.01%
2021/08/05	3	68.60	4	68.43	68.80	-1	9,788	-0.01%
2021/08/04	4	66.88	2	66.90	67.20	2	10,213	0.02%
2021/08/03	3.1	67.11	0	0.00	67.10	3.1	10,434	0.03%
2021/08/02	2.6	67.15	0	0.00	67.10	2.6	10,492	0.02%
2021/07/30	6	67.00	0	0.00	67.30	6	10,571	0.06%
2021/07/29	1.1	67.39	0.1	67.70	67.60	1	10,767	0.01%
2021/07/28	1	67.60	0	0.00	67.80	1	10,891	0.01%
2021/07/27	1	68.00	42	67.60	68.00	-41	11,112	-0.37%
2021/07/26	2.1	66.85	0	0.00	66.90	2.1	11,257	0.02%
2021/07/23	4.2	66.82	0	0.00	66.80	4.2	11,392	0.04%
2021/07/22	2	67.00	5	66.90	67.10	-3	11,465	-0.03%
2021/07/21	2	67.30	2	66.95	67.20	0	11,550	0.00%
2021/07/20	5	67.32	2.1	67.40	67.20	2.9	11,656	0.03%
2021/07/19	10	67.72	0.1	67.90	67.90	9.9	11,774	0.08%
2021/07/16	0	0.00	0.1	67.90	68.00	-0.1	12,296	0.00%
2021/07/15	6	67.93	0	0.00	67.90	6	12,418	0.05%
2021/07/14	0	0.00	2	67.60	67.80	-2	12,453	-0.02%
2021/07/13	5	68.04	1.1	67.92	68.00	3.9	12,488	0.03%
2021/07/12	10.1	66.99	2	66.90	66.90	8.1	12,472	0.06%
2021/07/09	8	67.50	1	67.50	67.60	7	12,388	0.06%
2021/07/08	1	68.10	2.1	68.11	68.10	-1.1	12,472	-0.01%
2021/07/07	4	68.05	1	68.00	68.30	3	12,569	0.02%
2021/07/06	17.1	68.41	0	0.00	68.30	17.1	12,718	0.13%
2021/07/05	12	68.18	0	0.00	68.70	12	12,813	0.09%
2021/07/02	7	67.87	0	0.00	68.00	7	12,858	0.05%
2021/07/01	15.1	68.51	2	68.40	68.30	13.1	12,921	0.10%
2021/06/30	36.6	68.92	6	69.08	68.80	30.6	12,878	0.24%
2021/06/29	11	73.76	4	73.65	73.70	7	12,478	0.06%
2021/06/25	8	74.55	2	74.55	74.50	6	12,356	0.05%
2021/06/24	20	74.50	4	74.75	74.50	16	12,490	0.13%
2021/06/23	0	0.00	12	74.56	74.60	-12	13,119	-0.09%
2021/06/22	4	74.70	2	74.60	74.30	2	13,325	0.02%
2021/06/21	24	74.05	5	73.90	74.40	19	13,359	0.14%
2021/06/18	5	74.42	4	74.80	74.70	1	13,457	0.01%
2021/06/16	3	73.00	16	73.79	73.80	-13	13,793	-0.09%
2021/06/15	0	0.00	11	72.80	73.00	-11	14,090	-0.08%
2021/06/11	2	72.30	5	72.80	72.30	-3	14,259	-0.02%
2021/06/10	2.1	72.81	0	0.00	73.00	2.1	14,363	0.01%
2021/06/09	2	72.95	8	73.00	72.70	-6	14,498	-0.04%
2021/06/08	0.2	73.20	0.1	73.10	73.50	0.1	14,816	0.00%
2021/06/07	6	72.58	0	0.00	72.90	6	15,404	0.04%
2021/06/03	0	0.00	3	73.77	73.50	-3	15,584	-0.02%
2021/06/02	3	73.83	0	0.00	73.60	3	15,739	0.02%
2021/06/01	10	73.40	12	73.58	73.80	-2	15,892	-0.01%
2021/05/31	0	0.00	2	73.30	73.50	-2	15,999	-0.01%
2021/05/28	1	73.20	0	0.00	73.20	1	16,099	0.01%
2021/05/27	1	73.00	2	72.60	73.20	-1	16,226	-0.01%
2021/05/26	3	73.03	0	0.00	73.30	3	16,505	0.02%
2021/05/25	1	72.80	4	73.00	72.90	-3	16,687	-0.02%
2021/05/24	0	0.00	14	72.75	72.70	-14	16,815	-0.08%
2021/05/21	3	72.47	1.1	72.49	72.50	1.9	16,964	0.01%
2021/05/20	2	72.40	20.1	72.00	72.10	-18.1	17,089	-0.11%
2021/05/19	1	70.70	0.1	71.40	71.50	0.9	17,153	0.01%
2021/05/18	6	70.20	9	70.00	70.20	-3	17,358	-0.02%
2021/05/17	5.3	68.57	7	68.04	68.40	-1.8	17,964	-0.01%
2021/05/13	5.1	70.84	3	70.30	70.10	2.1	18,054	0.01%
2021/05/12	2	71.10	20	71.02	71.10	-18	17,959	-0.10%
2021/05/11	6.3	69.51	5.7	69.70	69.30	0.6	17,558	0.00%
2021/05/10	5.1	71.02	4	70.83	70.60	1.1	17,580	0.01%
2021/05/07	1.1	70.99	0	0.00	71.10	1.1	18,197	0.01%
2021/05/06	9.2	70.18	4	69.95	69.70	5.2	19,274	0.03%
2021/05/05	10.1	71.14	1.4	71.15	70.80	8.7	19,804	0.04%
2021/05/04	10	71.49	6	71.67	71.50	4	20,037	0.02%
2021/05/03	9	72.54	8	72.60	72.20	1	20,055	0.00%
2021/04/29	3	73.80	2	73.70	73.60	1	20,347	0.00%
2021/04/28	7	73.60	5	73.64	73.60	2	20,672	0.01%
2021/04/27	27	73.20	13.5	73.26	73.30	13.5	21,355	0.06%
2021/04/26	8	73.53	3.1	73.64	73.60	4.9	21,679	0.02%
2021/04/23	2.6	74.03	2.1	74.40	73.90	0.5	22,419	0.00%
2021/04/22	12	74.94	54	74.40	74.10	-42	24,604	-0.17%
2021/04/21	5	73.66	9	74.07	74.30	-4	25,484	-0.02%
2021/04/20	6	73.68	0	74.00	74.00	6	26,144	0.02%
2021/04/19	6	73.70	2	73.70	73.80	4	26,288	0.02%
2021/04/16	3	73.37	0	0.00	73.50	3	26,368	0.01%
2021/04/15	13	73.18	4	73.10	73.00	9	26,429	0.03%
2021/04/14	3.1	72.39	0.2	72.75	73.20	2.9	26,434	0.01%
2021/04/13	1	72.80	3	73.00	72.50	-2	26,365	-0.01%
2021/04/12	6	72.77	7	72.76	72.70	-1	26,479	0.00%
2021/04/09	8	73.45	1	73.40	73.30	7	26,461	0.03%
2021/04/08	10	73.70	4	73.60	73.60	6	26,327	0.02%
2021/04/07	10	72.64	3	72.67	72.80	7	26,181	0.03%
2021/04/06	14	73.20	2	73.15	73.00	12	26,030	0.05%
2021/04/01	5	73.70	12	73.75	73.50	-7	25,829	-0.03%
2021/03/31	4.1	73.92	3	74.00	74.10	1.1	25,726	0.00%
2021/03/30	6	73.47	0	0.00	73.70	6	25,623	0.02%
2021/03/29	12	73.77	7	73.76	73.60	5	25,510	0.02%
2021/03/26	75.1	74.20	6.2	73.73	73.80	68.9	25,357	0.27%
2021/03/25	2.3	75.32	20	75.19	75.70	-17.7	24,820	-0.07%
2021/03/24	5.2	74.01	6.2	74.39	74.20	-1	24,692	0.00%
2021/03/23	6.2	73.83	29.3	73.74	74.00	-23.1	24,594	-0.09%
2021/03/22	14	74.14	0.4	74.43	74.00	13.6	24,491	0.06%
2021/03/19	5	74.22	14	74.06	75.00	-9	24,545	-0.04%
2021/03/18	42	73.84	19	73.87	74.30	23	24,358	0.09%
2021/03/17	16	72.38	2	72.55	72.30	14	24,366	0.06%
2021/03/16	11	71.55	1	71.80	71.50	10	24,370	0.04%
2021/03/15	9.3	71.04	7	71.20	71.50	2.3	24,405	0.01%
2021/03/12	17	71.11	8	70.98	71.40	9	24,426	0.04%
2021/03/11	26.5	71.57	21.1	71.58	72.00	5.4	24,483	0.02%
2021/03/10	15	73.99	4	73.95	73.90	11	23,998	0.05%
2021/03/09	4	72.93	29	73.03	72.80	-25	23,975	-0.10%
2021/03/08	5.4	73.53	0	0.00	73.20	5.4	23,979	0.02%
2021/03/05	1.1	73.52	3	73.53	73.50	-2	23,936	-0.01%
2021/03/04	15.1	74.50	1	74.40	74.30	14.1	23,982	0.06%
2021/03/03	1	75.20	2.1	74.66	75.50	-1.1	23,918	0.00%
2021/03/02	10.1	74.27	10	74.30	73.90	0.1	23,861	0.00%
2021/02/26	12.3	74.82	2	74.75	74.60	10.3	23,754	0.04%
2021/02/25	9.1	75.79	0	0.00	75.90	9.1	23,456	0.04%
2021/02/24	12	76.05	4	76.33	76.00	8	23,325	0.03%
2021/02/23	21.6	75.09	1	75.10	75.10	20.6	23,270	0.09%
2021/02/22	12.2	76.06	6	76.07	75.80	6.2	23,118	0.03%
2021/02/19	6	75.80	10	76.20	76.10	-4	22,985	-0.02%
2021/02/18	13.1	75.12	16	75.14	75.40	-2.9	22,853	-0.01%
2021/02/17	32.3	75.56	99	75.94	75.20	-66.7	22,678	-0.29%
2021/02/05	6.3	78.51	0	0.00	78.40	6.3	22,274	0.03%
2021/02/04	5	78.84	28.1	78.67	78.90	-23.1	22,157	-0.10%
2021/02/03	6.1	78.39	11	78.14	78.20	-4.9	22,161	-0.02%
2021/02/02	22	78.59	11	78.28	78.10	11	22,341	0.05%
2021/02/01	24.5	77.78	7	77.69	78.00	17.5	22,368	0.08%
2021/01/29	45.1	80.49	14	79.81	78.40	31.1	22,106	0.14%
2021/01/28	99.2	81.87	77.7	81.95	81.50	21.5	21,406	0.10%
2021/01/27	23.5	80.64	32	80.60	81.10	-8.6	20,213	-0.04%
2021/01/26	20.3	78.82	6	78.43	77.70	14.3	19,412	0.07%
2021/01/25	7	78.01	9	77.69	78.00	-2	19,027	-0.01%
2021/01/22	6.3	76.06	11	77.27	77.60	-4.7	18,789	-0.03%
2021/01/21	10.3	77.33	3	77.70	77.00	7.3	18,280	0.04%
2021/01/20	45.1	77.71	83	77.20	76.00	-37.9	17,816	-0.21%
2021/01/19	40.2	79.52	66	79.09	79.00	-25.8	17,029	-0.15%
2021/01/18	47	78.39	33	78.48	79.00	14	16,570	0.08%
2021/01/15	179.4	81.71	112.6	82.27	80.40	66.8	15,678	0.43%	大買/大賣/
2021/01/14	110.9	76.96	52	76.27	77.90	58.9	13,423	0.44%	大買/
2021/01/13	24.1	70.61	104.4	70.52	70.90	-80.3	12,034	-0.67%	大賣/
2021/01/12	16.1	67.50	21	67.39	67.50	-4.9	11,175	-0.04%
2021/01/11	1	66.80	0	0.00	67.30	1	10,964	0.01%
2021/01/08	5.2	66.93	1	67.50	67.40	4.2	10,765	0.04%
2021/01/07	0.1	67.00	8	66.80	66.80	-7.9	10,613	-0.07%
2021/01/06	3.1	66.74	2	66.60	66.70	1.1	10,633	0.01%
2021/01/05	23	66.97	3	66.80	66.80	20	10,501	0.19%
2021/01/04	10	67.86	2	68.20	68.00	8	10,269	0.08%
2020/12/31	15.1	67.37	0	0.00	67.30	15.1	10,070	0.15%
2020/12/30	2	66.70	3.1	67.01	67.50	-1.1	10,034	-0.01%
2020/12/29	1	67.30	5	67.40	67.10	-4	9,957	-0.04%
2020/12/28	8	68.06	5	68.10	68.00	3	9,906	0.03%
2020/12/25	25	67.39	4	67.73	67.80	21	9,956	0.21%
2020/12/24	1	67.00	0	0.00	66.80	1	9,924	0.01%
2020/12/23	2	66.30	0	0.00	66.80	2	9,889	0.02%
2020/12/22	6	66.55	2	66.70	66.20	4	9,905	0.04%
2020/12/21	15	66.17	2	65.95	66.20	13	9,896	0.13%
2020/12/18	3	67.37	50	67.61	66.70	-47	9,762	-0.48%
2020/12/17	2	67.75	3	67.93	67.90	-1	9,618	-0.01%
2020/12/16	2	67.90	1	68.60	68.50	1	9,602	0.01%
2020/12/15	40	67.79	4	67.90	67.30	36	9,669	0.37%
2020/12/14	1	69.60	32	70.39	69.60	-31	9,443	-0.33%
2020/12/11	83	70.27	8	70.09	69.90	75	9,331	0.80%
2020/12/10	14	69.07	5	68.90	69.40	9	8,938	0.10%
2020/12/09	11	68.90	4	69.25	69.40	7	8,781	0.08%
2020/12/08	3	68.40	0	0.00	68.40	3	8,606	0.03%
2020/12/07	8	68.39	8	68.35	68.80	0	8,455	0.00%
2020/12/04	2.4	66.61	1.5	66.60	66.60	0.9	8,094	0.01%
2020/12/03	12	66.17	0	0.00	66.10	12	8,018	0.15%
2020/12/02	4	66.45	1	66.50	66.40	3	7,971	0.04%
2020/12/01	5	65.30	12	64.90	65.50	-7	7,857	-0.09%
2020/11/30	0	0.00	3	66.53	65.30	-3	7,741	-0.04%
2020/11/27	1	66.90	1	66.70	66.50	0	7,551	0.00%
2020/11/26	3	66.10	13	66.25	66.50	-10	7,521	-0.13%
2020/11/25	2	65.65	5	65.70	65.90	-3	7,510	-0.04%
2020/11/24	15	66.20	11	66.12	66.20	4	7,477	0.05%
2020/11/23	5	66.06	3	65.84	65.90	2	7,358	0.03%
2020/11/20	5	65.56	7	65.99	65.60	-2	7,246	-0.03%
2020/11/19	1	65.30	0	0.00	65.00	1	7,129	0.01%
2020/11/18	17	65.22	3	65.17	65.30	14	7,205	0.19%
2020/11/17	16.1	64.90	5	64.88	65.00	11.1	7,243	0.15%
2020/11/16	2	65.20	5	65.12	65.00	-3	7,368	-0.04%
2020/11/13	8	63.96	19	63.73	64.10	-11	7,365	-0.15%
2020/11/12	16	62.33	19	62.30	62.30	-3	7,281	-0.04%
2020/11/11	29	61.84	26	61.71	62.50	3	7,841	0.04%
2020/11/10	5	60.44	1.1	60.43	60.30	3.9	8,501	0.05%
2020/11/09	9	61.60	2	62.80	60.90	7	8,160	0.09%
2020/11/06	2	62.10	5	62.20	62.20	-3	7,951	-0.04%
2020/11/05	2	62.20	0	0.00	62.30	2	8,012	0.02%
2020/11/03	0	0.00	2	62.50	62.40	-2	8,181	-0.02%
2020/10/30	1	61.50	1	61.60	61.50	0	8,537	0.00%
2020/10/29	5	61.86	0	0.00	61.90	5	8,543	0.06%
2020/10/28	0	0.00	1	62.90	62.30	-1	8,639	-0.01%
2020/10/27	2	62.00	0	0.00	62.50	2	8,706	0.02%
2020/10/26	0	0.00	2	62.80	62.30	-2	8,767	-0.02%
2020/10/22	2	62.30	1	62.20	62.30	1	8,865	0.01%
2020/10/21	2	63.00	0	0.00	62.80	2	8,820	0.02%
2020/10/20	0	0.00	2	63.40	63.50	-2	8,922	-0.02%
2020/10/19	3	63.57	4	63.85	63.50	-1	8,992	-0.01%
2020/10/16	2	63.30	0	0.00	63.10	2	9,136	0.02%
2020/10/15	3	63.23	1	63.90	63.10	2	9,382	0.02%
2020/10/14	2	64.20	3	64.73	63.70	-1	9,365	-0.01%
2020/10/13	2	63.80	1	64.20	64.20	1	9,314	0.01%
2020/10/08	0	0.00	5	63.94	64.00	-5	9,392	-0.05%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/09/30	0	0.00	1	63.90	63.80	-1	9,703	-0.01%
2020/09/29	2	62.20	0	0.00	62.90	2	9,763	0.02%
2020/09/28	0	0.00	4	62.00	62.20	-4	9,840	-0.04%
2020/09/25	4	61.00	0	0.00	61.30	4	9,978	0.04%
2020/09/24	11	61.77	4	61.70	61.50	7	10,068	0.07%
2020/09/23	5	62.90	0	0.00	63.00	5	10,071	0.05%
2020/09/22	2	63.50	0	0.00	63.20	2	10,826	0.02%
2020/09/21	8	64.84	0	0.00	64.20	8	11,198	0.07%
2020/09/18	1	65.00	4	64.85	65.60	-3	11,465	-0.03%
2020/09/17	1	64.20	0	0.00	63.90	1	11,566	0.01%
2020/09/16	5	64.10	0	0.00	64.00	5	11,769	0.04%
2020/09/15	0	0.00	2	64.05	63.90	-2	11,987	-0.02%
2020/09/14	0	0.00	1	63.30	63.80	-1	12,033	-0.01%
2020/09/11	1	62.60	0	0.00	62.80	1	12,060	0.01%
2020/09/08	2	62.90	12	62.92	63.10	-10	12,530	-0.08%
2020/09/04	1	63.00	1.2	63.03	63.60	-0.2	12,959	0.00%
2020/09/03	0	0.00	2	63.90	63.70	-2	13,012	-0.02%
2020/09/02	1	63.50	0	0.00	63.70	1	13,103	0.01%
2020/09/01	3	63.43	3	63.37	63.50	0	13,101	0.00%
2020/08/31	2	62.60	0	0.00	62.50	2	13,183	0.02%
2020/08/28	4	62.83	0	0.00	62.90	4	13,242	0.03%
2020/08/27	3	63.63	5	63.80	63.90	-2	13,210	-0.02%
2020/08/26	10	63.55	20	63.34	63.60	-10	13,311	-0.08%
2020/08/25	8	64.16	11	64.06	63.80	-3	13,476	-0.02%
2020/08/24	5	63.32	1	63.40	63.30	4	13,484	0.03%
2020/08/21	7	64.99	5	64.60	64.40	2	13,382	0.01%
2020/08/20	33	65.51	30	64.22	64.00	3	13,352	0.02%
2020/08/19	5	67.62	8	67.24	66.60	-3	13,179	-0.02%
2020/08/18	13	68.98	11	68.25	67.70	2	13,092	0.02%
2020/08/17	25	68.77	23	68.87	69.10	2	13,050	0.02%
2020/08/14	46	66.03	51	66.40	66.70	-5	12,536	-0.04%
2020/08/12	2	62.20	0	0.00	62.10	2	11,973	0.02%
2020/08/11	4	62.90	10	62.10	62.00	-6	12,059	-0.05%
2020/08/07	4	63.73	0	0.00	63.60	4	12,421	0.03%
2020/08/06	1	64.00	25	63.82	64.00	-24	12,425	-0.19%
2020/08/05	3	64.00	0	0.00	63.40	3	12,453	0.02%
2020/08/04	3	63.47	18	63.76	63.80	-15	12,389	-0.12%
2020/08/03	3	62.07	0	0.00	62.10	3	12,256	0.02%
2020/07/31	0	0.00	4	61.75	61.70	-4	12,209	-0.03%
2020/07/29	2	60.80	0	0.00	60.10	2	12,083	0.02%
2020/07/28	11	61.75	13	61.44	60.60	-2	12,092	-0.02%
2020/07/27	1	60.40	0	0.00	60.40	1	12,154	0.01%
2020/07/24	2	61.45	1	61.60	61.20	1	12,241	0.01%
2020/07/23	5	62.12	3	62.47	62.20	2	12,237	0.02%
2020/07/22	3	61.93	6	61.77	61.90	-3	12,201	-0.02%
2020/07/21	15	61.35	1	61.30	61.20	14	12,219	0.11%
2020/07/20	20	61.72	3	61.73	61.50	17	12,115	0.14%
2020/07/17	3	64.00	9	64.04	64.00	-6	11,970	-0.05%
2020/07/16	1	63.90	2	64.15	64.10	-1	12,076	-0.01%
2020/07/15	8	64.08	14	63.94	63.90	-6	12,107	-0.05%
2020/07/14	3	64.67	21	64.70	64.70	-18	12,193	-0.15%
2020/07/13	1	64.50	11	64.66	64.80	-10	12,260	-0.08%
2020/07/10	48	64.11	6	64.10	63.70	42	12,339	0.34%
2020/07/09	3	65.30	2	64.85	64.80	1	12,411	0.01%
2020/07/08	8	65.08	4	64.98	65.10	4	12,351	0.03%
2020/07/07	1	65.20	1	66.10	65.60	0	12,272	0.00%
2020/07/06	1	67.00	5	66.90	66.50	-4	12,140	-0.03%
2020/07/03	4	65.70	12	66.03	66.10	-8	12,122	-0.07%
2020/07/02	0	0.00	9	65.17	65.30	-9	12,087	-0.07%
2020/07/01	6	64.45	2	64.80	64.50	4	12,103	0.03%
2020/06/30	31	64.97	1.1	64.25	64.00	29.9	12,039	0.25%
2020/06/29	6	69.93	0	0.00	69.80	6	11,418	0.05%
2020/06/24	8	70.40	10	70.06	70.10	-2	11,148	-0.02%
2020/06/23	6	70.45	7	70.51	70.00	-1	11,187	-0.01%
2020/06/22	11	70.15	13	69.95	70.10	-2	10,980	-0.02%
2020/06/19	20	68.67	15	68.65	68.80	5	10,829	0.05%
2020/06/18	2	68.80	0	0.00	68.90	2	10,687	0.02%
2020/06/17	3	68.57	8	68.40	68.60	-5	10,682	-0.05%
2020/06/16	10	68.85	1	69.00	68.60	9	10,759	0.08%
2020/06/15	4	68.75	0	0.00	67.80	4	10,819	0.04%
2020/06/12	21	68.90	10	68.63	69.10	11	10,733	0.10%
2020/06/11	3	70.27	18	68.54	67.80	-15	10,583	-0.14%
2020/06/10	5	66.10	2	66.95	67.00	3	10,270	0.03%
2020/06/09	32	66.21	1	66.80	66.00	31	10,382	0.30%
2020/06/08	9	66.72	2	67.00	66.80	7	10,395	0.07%
2020/06/05	1	66.10	2	66.20	66.30	-1	10,372	-0.01%
2020/06/04	2	66.50	8	66.54	66.40	-6	10,458	-0.06%
2020/06/03	2	66.15	2	66.35	66.10	0	10,478	0.00%
2020/06/02	6	65.10	3	65.10	65.10	3	10,380	0.03%
2020/06/01	0	0.00	3	64.60	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	11	62.81	64.50	-11	10,339	-0.11%
2020/05/28	6	61.48	0	0.00	61.50	6	10,282	0.06%
2020/05/27	4	62.13	1	62.30	62.00	3	10,402	0.03%
2020/05/26	4	61.98	1	62.10	62.00	3	10,471	0.03%
2020/05/25	1	60.70	1	61.50	61.50	0	10,386	0.00%
2020/05/22	2	60.50	2	60.70	60.70	0	10,385	0.00%
2020/05/21	17	60.76	0	0.00	60.60	17	10,324	0.16%
2020/05/20	1	61.20	0	0.00	61.00	1	10,203	0.01%
2020/05/19	4	61.20	0	0.00	61.10	4	10,136	0.04%
2020/05/18	7	62.80	0	0.00	63.00	7	9,912	0.07%
2020/05/15	5	63.16	0	0.00	62.60	5	9,872	0.05%
2020/05/14	1	66.00	5	66.40	66.00	-4	9,435	-0.04%
2020/05/13	0	0.00	1.2	66.23	66.50	-1.2	9,364	-0.01%
2020/05/12	0	0.00	2	66.15	66.00	-2	9,318	-0.02%
2020/05/11	0	0.00	1	66.80	66.90	-1	9,223	-0.01%
2020/05/08	3	65.90	1	66.20	66.30	2	9,157	0.02%
2020/05/06	2	65.05	3	65.23	65.00	-1	9,143	-0.01%
2020/05/05	0	0.00	8	65.36	65.30	-8	9,168	-0.09%
2020/05/04	7	65.04	0	0.00	64.90	7	9,171	0.08%
2020/04/30	3	65.93	10	65.90	66.10	-7	9,167	-0.08%
2020/04/29	1	66.00	22	66.09	65.50	-21	9,145	-0.23%
2020/04/28	0	0.00	1	65.80	65.90	-1	9,085	-0.01%
2020/04/27	0	0.00	3	65.83	65.40	-3	9,228	-0.03%
2020/04/22	2	63.00	0	0.00	63.10	2	8,999	0.02%
2020/04/21	0	0.00	1	63.20	63.20	-1	8,908	-0.01%
2020/04/20	4	64.95	0	0.00	64.40	4	8,809	0.05%
2020/04/17	2	65.10	1	65.10	65.10	1	8,824	0.01%
2020/04/16	0	0.00	1	65.10	65.00	-1	8,673	-0.01%
2020/04/15	1	64.80	2	64.90	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	1	63.40	63.70	-1	8,529	-0.01%
2020/04/09	1	61.90	1	62.10	61.80	0	8,497	0.00%
2020/04/07	3	62.93	7	62.57	61.80	-4	8,374	-0.05%
2020/04/06	0	0.00	2	61.20	61.60	-2	8,244	-0.02%
2020/04/01	0	0.00	1	58.70	58.40	-1	8,028	-0.01%
2020/03/31	10	58.60	0	0.00	58.00	10	7,929	0.13%
2020/03/30	10.2	59.20	0	0.00	59.30	10.2	7,705	0.13%
2020/03/27	5	60.12	6	60.40	60.10	-1	7,575	-0.01%
2020/03/25	1	54.90	2	55.10	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	7	52.34	51.90	-7	7,242	-0.10%
2020/03/23	1	49.00	0	0.00	48.20	1	7,341	0.01%
2020/03/19	19	47.95	19	48.21	48.10	0	7,245	0.00%
2020/03/18	0	0.00	2	51.35	50.30	-2	7,137	-0.03%
2020/03/17	2	50.50	0	0.00	50.70	2	7,143	0.03%
2020/03/16	2	53.30	0	0.00	52.60	2	7,083	0.03%
2020/03/13	1	53.10	0	0.00	55.30	1	7,017	0.01%
2020/03/12	1	57.70	11	56.93	56.80	-10	6,839	-0.15%
2020/03/10	2	60.10	7	60.86	60.30	-5	6,727	-0.07%
2020/03/05	5	62.80	0	0.00	62.90	5	6,605	0.08%
2020/03/04	0	0.00	10	61.97	61.60	-10	6,685	-0.15%
2020/03/03	0	0.00	1	61.50	61.00	-1	6,584	-0.02%
2020/03/02	3	60.57	0	0.00	60.30	3	6,503	0.05%
2020/02/27	0	0.00	1	63.50	62.70	-1	6,430	-0.02%
2020/02/25	0	0.00	60	64.10	64.70	-60	6,416	-0.94%
2020/02/21	2	65.40	1	65.50	65.50	1	6,652	0.02%
2020/02/20	10	66.31	0	0.00	66.30	10	6,815	0.15%
2020/02/19	0	0.00	12	67.00	66.70	-12	6,893	-0.17%
2020/02/18	2	65.20	0	0.00	66.00	2	6,983	0.03%
2020/02/17	3	65.30	0	0.00	65.80	3	7,238	0.04%
2020/02/14	1	66.20	2	66.00	66.20	-1	7,735	-0.01%
2020/02/13	10	65.75	3	65.70	65.40	7	8,226	0.09%
2020/02/12	2	65.30	0	0.00	65.30	2	8,661	0.02%
2020/02/07	11	65.30	0	0.00	65.30	11	9,618	0.11%
2020/02/06	1	65.30	5	65.80	66.60	-4	9,648	-0.04%
2020/02/05	0	0.00	3	64.93	64.80	-3	9,685	-0.03%
2020/02/04	0	0.00	6	64.83	64.80	-6	9,735	-0.06%
2020/02/03	0	0.00	16.8	62.02	63.90	-16.8	9,818	-0.17%
2020/01/31	11	64.54	6	64.00	63.60	5	9,843	0.05%
2020/01/30	6	63.45	36	63.37	62.80	-30	9,970	-0.30%
2020/01/20	0	0.00	2	68.05	68.00	-2	9,796	-0.02%
2020/01/15	1	68.80	0	0.00	68.20	1	9,888	0.01%
2020/01/13	0	0.00	19	69.14	69.20	-19	9,978	-0.19%
2020/01/10	2	67.00	0.1	67.00	67.00	1.9	10,257	0.02%
2020/01/09	1	68.10	0	0.00	67.40	1	10,402	0.01%
2020/01/08	0	0.00	1	67.00	67.70	-1	10,386	-0.01%
2020/01/06	7	67.13	0	0.00	66.80	7	10,281	0.07%
2020/01/03	6	68.13	1.2	68.59	68.20	4.8	10,280	0.05%
2020/01/02	1	68.20	3	68.40	68.60	-2	10,267	-0.02%
2019/12/31	10.1	68.40	1	68.60	68.40	9.1	10,309	0.09%
2019/12/30	9	68.98	11	69.07	68.80	-2	10,280	-0.02%
2019/12/26	0	0.00	1	69.20	69.20	-1	10,324	-0.01%
2019/12/25	0	0.00	2	68.90	69.30	-2	10,395	-0.02%
2019/12/24	0	0.00	2	69.80	69.20	-2	10,415	-0.02%
2019/12/20	0	0.00	2	70.10	70.10	-2	10,393	-0.02%
2019/12/19	0	0.00	7	70.24	70.20	-7	10,340	-0.07%
2019/12/18	10	70.97	18	70.66	71.10	-8	10,264	-0.08%
2019/12/17	1	69.30	5	69.64	69.80	-4	10,110	-0.04%
2019/12/16	2	68.85	0	0.00	68.70	2	10,061	0.02%
2019/12/13	1	68.30	0	0.00	68.80	1	10,081	0.01%
2019/12/12	5	69.60	2	69.25	69.00	3	10,022	0.03%
2019/12/11	1	67.80	4	68.30	68.70	-3	9,921	-0.03%
2019/12/10	0	0.00	10	67.81	68.90	-10	9,860	-0.10%
2019/12/09	9	68.63	0	0.00	68.40	9	9,870	0.09%
2019/12/05	5	69.34	0	0.00	68.80	5	9,812	0.05%
2019/12/03	0	0.00	4.8	68.73	69.10	-4.8	9,735	-0.05%
2019/12/02	7	67.43	1.1	66.93	67.50	5.9	9,595	0.06%
2019/11/29	9	67.99	3	67.97	68.00	6	9,533	0.06%
2019/11/28	0	0.00	2	69.30	69.50	-2	9,419	-0.02%
2019/11/27	19	69.94	18	69.77	69.70	1	9,548	0.01%
2019/11/26	1	70.20	3	70.30	70.20	-2	9,489	-0.02%
2019/11/25	1	69.90	0	0.00	69.90	1	9,335	0.01%
2019/11/22	3	70.63	4	70.90	70.80	-1	9,321	-0.01%
2019/11/21	9	71.11	3	71.30	71.30	6	9,256	0.06%
2019/11/20	4	71.05	2	71.35	71.00	2	9,097	0.02%
2019/11/19	1	70.40	4	70.48	70.70	-3	8,977	-0.03%
2019/11/18	4	69.95	0	0.00	70.00	4	8,747	0.05%
2019/11/15	0	0.00	3	69.87	69.80	-3	8,659	-0.03%
2019/11/14	1	70.00	1	70.50	70.00	0	8,545	0.00%
2019/11/13	7	69.17	12	69.68	70.00	-5	8,312	-0.06%
2019/11/12	3	68.13	7	68.13	68.60	-4	7,853	-0.05%
2019/11/11	14	67.24	18	66.51	66.70	-4	7,394	-0.05%
2019/11/08	19	66.03	30	66.18	67.30	-11	7,023	-0.16%
2019/11/04	5	61.00	3	61.03	61.10	2	6,224	0.03%
2019/11/01	3	60.03	3	60.30	60.20	0	6,196	0.00%
2019/10/31	0	0.00	3	59.50	59.30	-3	6,190	-0.05%
2019/10/30	1	61.20	0	0.00	60.40	1	6,095	0.02%
2019/10/29	7	60.87	18	60.77	60.70	-11	6,217	-0.18%
2019/10/28	0	0.00	8	59.79	59.80	-8	6,159	-0.13%
2019/10/25	3	59.30	6	59.50	59.60	-3	6,204	-0.05%
2019/10/24	1	59.00	2	59.35	59.30	-1	6,228	-0.02%
2019/10/22	1	58.90	2	58.70	58.50	-1	6,216	-0.02%
2019/10/21	1	58.00	10	58.43	58.30	-9	6,157	-0.15%
2019/10/18	10	58.64	13	58.76	58.00	-3	6,074	-0.05%
2019/10/17	3	57.23	8	56.40	57.30	-5	5,714	-0.09%
2019/10/16	2	55.40	1	55.20	55.50	1	5,511	0.02%
2019/10/15	2	55.30	0	0.00	55.10	2	5,528	0.04%
2019/10/14	2	55.15	30.1	54.90	55.00	-28.1	5,583	-0.50%
2019/10/09	6.5	54.31	0	0.00	54.00	6.5	5,533	0.12%
2019/10/08	1	55.20	0	0.00	55.10	1	5,520	0.02%
2019/10/07	2	55.00	1	55.40	55.50	1	5,520	0.02%
2019/10/04	0	0.00	1	54.40	54.40	-1	5,464	-0.02%
2019/10/03	1	54.40	0	0.00	54.60	1	5,499	0.02%
2019/10/02	3	54.80	0	0.00	54.90	3	5,516	0.05%
2019/09/26	1	54.20	0.3	54.40	54.70	0.8	5,459	0.01%
2019/09/25	0	0.00	1	54.70	54.70	-1	5,464	-0.02%
2019/09/23	0	0.00	5	54.66	54.50	-5	5,470	-0.09%
2019/09/20	0	0.00	20	54.60	54.60	-20	5,506	-0.36%
2019/09/19	1	54.60	0	0.00	54.60	1	5,456	0.02%
2019/09/18	1	54.80	0	0.00	54.70	1	5,436	0.02%
2019/09/17	1	53.80	0	0.00	53.90	1	5,345	0.02%
2019/09/16	30	53.40	0	0.00	53.50	30	5,421	0.55%
2019/09/12	0	0.00	6	53.30	53.40	-6	5,472	-0.11%
2019/09/10	2	52.30	0	0.00	52.30	2	5,466	0.04%
2019/09/05	3	52.50	0	0.00	52.70	3	5,431	0.06%
2019/09/04	1	52.00	0	0.00	52.40	1	5,497	0.02%
2019/09/02	1	52.90	1	52.20	52.20	0	5,567	0.00%
2019/08/30	1	52.20	14	51.70	52.40	-13	5,581	-0.23%
2019/08/29	2	50.30	0	0.00	50.20	2	5,415	0.04%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/23	26	50.90	0	0.00	50.70	26	5,469	0.48%
2019/08/22	0	0.00	1	50.90	51.10	-1	5,556	-0.02%
2019/08/20	2	51.15	0	0.00	51.10	2	5,617	0.04%
2019/08/19	0	0.00	1	51.40	51.50	-1	5,590	-0.02%
2019/08/16	1	51.20	5	50.98	51.00	-4	5,592	-0.07%
2019/08/15	0	0.00	1	50.10	50.10	-1	5,512	-0.02%
2019/08/13	2	50.15	0	0.00	50.50	2	5,505	0.04%
2019/08/12	5	50.40	6	50.45	50.60	-1	5,493	-0.02%
2019/08/07	2	48.13	0	0.00	48.00	2	5,477	0.04%
2019/08/06	1	47.20	0	0.00	47.70	1	5,537	0.02%
2019/08/05	2	48.58	1	49.35	48.45	1	5,533	0.02%
2019/08/02	4	49.76	0	0.00	49.70	4	5,541	0.07%
2019/08/01	2	50.80	0	0.00	50.80	2	5,735	0.03%
2019/07/31	27	51.68	5	51.00	50.90	22	6,001	0.37%
2019/07/30	13	56.34	6	56.40	56.00	7	5,782	0.12%
2019/07/29	1	57.00	4	57.10	57.00	-3	5,768	-0.05%
2019/07/26	2	57.05	1	57.70	57.50	1	5,731	0.02%
2019/07/25	1	57.40	4	56.50	57.40	-3	5,669	-0.05%
2019/07/24	1	55.90	3	56.00	56.10	-2	5,675	-0.04%
2019/07/23	0	0.00	2	55.90	55.90	-2	5,669	-0.04%
2019/07/18	0	0.00	0	55.20	55.20	0	5,809	0.00%
2019/07/17	2	55.50	0	0.00	55.40	2	5,893	0.03%
2019/07/16	0	0.00	5	56.20	56.30	-5	5,932	-0.08%
2019/07/12	0	0.00	0	55.00	55.00	0	6,297	0.00%
2019/07/08	0	0.00	1	55.10	55.10	-1	7,647	-0.01%
2019/07/05	0	0.00	1	55.00	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	0	54.80	54.70	0	7,710	0.00%
2019/07/02	0	0.00	1	54.60	54.60	-1	7,808	-0.01%
2019/07/01	4	54.20	0	0.00	54.50	4	7,840	0.05%
2019/06/27	1	54.30	0	0.00	54.30	1	7,899	0.01%
2019/06/26	2	54.10	0	0.00	54.00	2	7,916	0.03%
2019/06/25	0	0.00	1	53.90	53.70	-1	7,976	-0.01%
2019/06/21	1	54.40	0	0.00	53.70	1	8,018	0.01%
2019/06/20	2	54.00	1	54.10	54.10	1	7,932	0.01%
2019/06/18	0	0.00	1	51.90	52.20	-1	7,844	-0.01%
2019/06/17	1	52.20	0	0.00	52.20	1	7,877	0.01%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/13	0.3	51.70	0	0.00	51.50	0.3	7,969	0.00%
2019/06/12	3	51.23	1	51.80	52.20	2	8,383	0.02%
2019/06/10	1	50.50	0	0.00	50.30	1	8,293	0.01%
2019/05/31	0	0.00	1	51.50	51.50	-1	8,517	-0.01%
2019/05/30	2	50.70	3	51.20	51.10	-1	8,440	-0.01%
2019/05/29	2	49.85	0	0.00	49.40	2	8,432	0.02%
2019/05/27	2	50.60	0	0.00	50.60	2	8,375	0.02%
2019/05/24	5	50.38	1	50.30	50.50	4	8,474	0.05%
2019/05/23	5	50.30	1	50.20	50.10	4	8,582	0.05%
2019/05/22	1	50.70	2	50.40	50.50	-1	8,627	-0.01%
2019/05/21	1	50.70	3	50.50	50.40	-2	8,804	-0.02%
2019/05/20	3	50.50	0	0.00	50.50	3	8,846	0.03%
2019/05/17	0	0.00	3	50.10	49.95	-3	8,864	-0.03%
2019/05/16	3	50.03	0	0.00	49.95	3	8,820	0.03%
2019/05/15	1	50.80	0	0.00	50.90	1	8,787	0.01%
2019/05/14	10	50.51	0	0.00	50.80	10	8,743	0.11%
2019/05/13	3	51.43	3	51.50	51.70	0	8,680	0.00%
2019/05/09	15	51.90	3	51.47	52.00	12	8,585	0.14%
2019/05/08	17	54.11	9	54.21	53.50	8	8,315	0.10%
2019/05/07	1	57.40	0	0.00	57.20	1	8,026	0.01%
2019/05/06	5	57.24	0	0.00	57.00	5	8,125	0.06%
2019/05/03	1	59.30	5	58.82	59.40	-4	7,979	-0.05%
2019/05/02	0	0.00	1	58.60	58.60	-1	7,931	-0.01%
2019/04/30	0	0.00	3	58.00	58.30	-3	7,912	-0.04%
2019/04/29	6	58.30	0	0.00	58.30	6	7,847	0.08%
2019/04/26	0	0.00	17.8	59.44	58.80	-17.8	7,833	-0.23%
2019/04/25	4	58.93	18	59.04	59.20	-14	7,834	-0.18%
2019/04/24	11	59.48	12	59.90	59.40	-1	7,862	-0.01%
2019/04/23	6	58.42	3	58.50	59.10	3	7,782	0.04%
2019/04/22	13	58.98	1	59.50	58.90	12	7,733	0.16%
2019/04/19	6	60.63	1	60.20	60.10	5	7,713	0.06%
2019/04/18	15	61.89	26	62.26	60.90	-11	7,671	-0.14%
2019/04/17	11	62.83	17	62.64	61.10	-6	7,539	-0.08%
2019/04/16	34	60.20	9.8	58.97	60.90	24.2	7,192	0.34%
2019/04/15	0	0.00	8	54.74	55.50	-8	6,540	-0.12%
2019/04/12	0.5	53.90	0	0.00	53.80	0.5	6,451	0.01%
2019/04/10	1	53.90	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0	0.00	3	53.60	54.30	-3	6,410	-0.05%
2019/04/08	2	53.30	1	53.30	53.30	1	6,352	0.02%
2019/04/03	3	52.73	1	52.60	52.70	2	6,299	0.03%
2019/04/02	3	53.10	1	53.10	53.00	2	6,261	0.03%
2019/04/01	3	53.10	0	0.00	53.00	3	6,228	0.05%
2019/03/29	0	0.00	1	53.30	53.30	-1	6,099	-0.02%
2019/03/28	0	0.00	2	52.80	53.00	-2	6,067	-0.03%
2019/03/27	1	52.40	1	52.50	52.50	0	6,037	0.00%
2019/03/26	2	52.05	0	0.00	52.00	2	5,996	0.03%
2019/03/25	0	0.00	2	51.30	51.40	-2	5,977	-0.03%
2019/03/22	2.5	52.18	2	52.10	52.10	0.5	5,960	0.01%
2019/03/21	1	52.00	0.7	52.00	51.80	0.3	5,968	0.01%
2019/03/20	1	52.10	0	0.00	52.10	1	5,968	0.02%
2019/03/19	2	52.00	0	0.00	52.10	2	5,944	0.03%
2019/03/18	1	51.70	2	51.70	51.90	-1	5,967	-0.02%
2019/03/15	4	52.03	10	51.93	52.40	-6	5,896	-0.10%
2019/03/14	1	54.20	0	0.00	54.20	1	5,474	0.02%
2019/03/12	16	55.03	40	54.95	54.90	-24	5,551	-0.43%
2019/03/11	0	0.00	33	53.56	53.90	-33	5,506	-0.60%
2019/03/08	0	0.00	4	52.55	52.50	-4	5,387	-0.07%
2019/03/06	2	52.30	0	0.00	52.40	2	5,427	0.04%
2019/03/04	2	51.80	0	0.00	51.80	2	5,537	0.04%
2019/02/27	5	52.48	0	0.00	52.80	5	5,499	0.09%
2019/02/25	0	0.00	2	53.70	53.70	-2	5,416	-0.04%
2019/02/22	2	52.80	5	52.96	52.90	-3	5,346	-0.06%
2019/02/21	10	52.83	2	52.50	52.50	8	5,238	0.15%
2019/02/20	4	52.13	1	52.70	52.50	3	5,169	0.06%
2019/02/19	2	51.65	0	0.00	51.50	2	5,040	0.04%
2019/02/18	1	51.60	0	0.00	51.20	1	5,006	0.02%
2019/02/15	2	50.60	2	51.00	50.80	0	4,996	0.00%
2019/02/14	1	51.00	3	51.47	50.60	-2	5,132	-0.04%
2019/02/13	2	50.75	2	50.80	50.70	0	5,154	0.00%
2019/02/12	4	50.78	0	0.00	51.00	4	5,228	0.08%
2019/02/11	4	51.10	0	0.00	51.00	4	5,259	0.08%
2019/01/28	2	51.50	4	51.10	51.50	-2	5,462	-0.04%
2019/01/25	4	50.80	0	0.00	51.00	4	5,457	0.07%
2019/01/21	0	0.00	1	49.20	49.00	-1	5,495	-0.02%
2019/01/17	2	49.10	0	0.00	48.60	2	5,541	0.04%
2019/01/16	0	0.00	1	48.90	48.90	-1	5,539	-0.02%
2019/01/15	0	0.00	1	48.85	48.90	-1	5,593	-0.02%
2019/01/11	1	48.10	0	0.00	48.10	1	5,548	0.02%
2019/01/10	0	0.00	2.2	48.25	48.50	-2.2	5,474	-0.04%
2019/01/08	6	47.20	0	0.00	47.40	6	5,403	0.11%
2019/01/07	5	48.90	0	0.00	48.50	5	5,269	0.09%
2019/01/03	1	49.50	0	0.00	49.60	1	5,461	0.02%
2019/01/02	0	0.00	6	52.08	50.20	-6	5,502	-0.11%
2018/12/28	2	51.20	25	51.02	51.40	-23	5,510	-0.42%
2018/12/27	0	0.00	15	50.23	50.40	-15	5,535	-0.27%
2018/12/25	2	49.30	11	49.10	49.90	-9	5,676	-0.16%
2018/12/24	2	49.55	10	50.60	50.60	-8	5,738	-0.14%
2018/12/22	0	0.00	5	50.00	49.95	-5	5,790	-0.09%
2018/12/21	0	0.00	15	50.37	50.40	-15	5,986	-0.25%
2018/12/13	5	51.30	0	0.00	51.70	5	6,571	0.08%
2018/12/12	19	51.10	0	0.00	51.20	19	6,605	0.29%
2018/12/07	5	51.00	0	0.00	50.80	5	6,982	0.07%
2018/12/06	3	50.80	0	0.00	50.10	3	7,050	0.04%
2018/12/04	0	0.00	1	54.20	53.80	-1	7,131	-0.01%
2018/12/03	1	54.20	0	0.00	54.10	1	7,168	0.01%
2018/11/28	0	0.00	1	53.00	53.00	-1	7,195	-0.01%
2018/11/21	1	51.30	0	0.00	51.20	1	7,211	0.01%
2018/11/13	1	49.00	0	0.00	51.20	1	7,356	0.01%
2018/11/07	2	51.50	0	0.00	51.30	2	7,148	0.03%
2018/11/05	3	54.50	0	0.00	54.40	3	7,198	0.04%
2018/11/02	2	54.70	2	55.00	55.40	0	7,214	0.00%
2018/11/01	2	56.00	0	0.00	56.00	2	7,235	0.03%
2018/10/31	10	55.60	0	0.00	56.30	10	7,286	0.14%
2018/10/29	2	56.00	3	56.53	55.30	-1	7,450	-0.01%
2018/10/26	0	0.00	2	53.95	54.50	-2	7,431	-0.03%
2018/10/25	0	0.00	5	54.00	54.10	-5	7,509	-0.07%
2018/10/23	4	54.53	0	0.00	54.00	4	7,746	0.05%
2018/10/19	3	57.27	1	57.50	57.50	2	8,008	0.02%
2018/10/17	15	58.13	15	57.87	56.80	0	8,128	0.00%
2018/10/16	1	57.10	2	56.55	56.80	-1	8,138	-0.01%
2018/10/12	6	54.07	1	53.80	53.90	5	8,204	0.06%
2018/10/11	2	54.40	0	0.00	53.80	2	8,194	0.02%
2018/10/09	3	59.80	0	60.00	59.60	3	8,068	0.04%
2018/10/05	0	0.00	1	60.90	61.30	-1	8,095	-0.01%
2018/10/04	1	60.60	0	0.00	60.90	1	8,056	0.01%
2018/10/01	4	61.78	0	0.00	61.70	4	7,920	0.05%
2018/09/27	1	60.90	5	61.20	60.90	-4	7,811	-0.05%
2018/09/26	1	62.00	0	0.00	62.10	1	7,624	0.01%
2018/09/25	1	64.30	0	0.00	64.20	1	7,483	0.01%
2018/09/21	3	63.33	2	63.95	65.10	1	7,541	0.01%
2018/09/20	1	65.00	1	64.50	63.60	0	7,445	0.00%
2018/09/18	0	0.00	2	64.80	64.90	-2	7,627	-0.03%
2018/09/17	0	0.00	1	65.80	65.80	-1	7,730	-0.01%
2018/09/14	1	66.00	7	65.23	65.60	-6	7,751	-0.08%
2018/09/12	0	0.00	0.2	60.30	60.10	-0.2	7,568	0.00%
2018/09/11	22	59.36	0	0.00	59.90	22	7,571	0.29%
2018/09/10	3	59.37	4	58.93	58.80	-1	7,639	-0.01%
2018/09/07	4	61.40	0	0.00	61.20	4	7,704	0.05%
2018/09/06	3	62.83	0	0.00	62.50	3	7,709	0.04%
2018/09/04	1	65.00	0	0.00	64.90	1	7,697	0.01%
2018/09/03	2	65.35	0	0.00	65.20	2	7,769	0.03%
2018/08/31	1	64.70	0	0.00	66.20	1	7,945	0.01%
2018/08/29	1	65.80	0	0.00	66.00	1	8,020	0.01%
2018/08/28	3	65.23	2.4	65.22	65.20	0.6	8,081	0.01%
2018/08/27	0	0.00	0.1	64.60	64.50	-0.1	8,153	0.00%
2018/08/24	0	0.00	1	62.90	63.70	-1	8,186	-0.01%
2018/08/22	0	0.00	5	64.30	64.50	-5	8,521	-0.06%
2018/08/21	2	64.10	0	0.00	64.30	2	8,490	0.02%
2018/08/20	1	65.90	0	0.00	65.60	1	8,393	0.01%
2018/08/17	0	0.00	1	65.50	65.40	-1	8,433	-0.01%
2018/08/16	1	65.90	2	65.80	66.50	-1	8,397	-0.01%
2018/08/15	3	67.30	0	0.00	67.20	3	8,421	0.04%
2018/08/14	0	0.00	2	68.55	68.50	-2	8,448	-0.02%
2018/08/13	1	68.50	1	68.20	67.80	0	8,510	0.00%
2018/08/10	2	68.40	12	68.52	69.00	-10	8,628	-0.12%
2018/08/08	5	66.70	0	0.00	66.60	5	8,460	0.06%
2018/08/06	1	66.50	0	0.00	66.00	1	8,446	0.01%
2018/08/02	1	67.50	0	0.00	66.60	1	8,514	0.01%
2018/08/01	0	0.00	2	68.50	67.50	-2	8,558	-0.02%
2018/07/31	4	67.50	5	67.52	68.10	-1	8,505	-0.01%
2018/07/30	1	66.00	0	0.00	66.50	1	8,359	0.01%
2018/07/27	2	68.75	8	68.76	69.20	-6	8,238	-0.07%
2018/07/26	1	68.10	93	67.90	67.90	-92	8,051	-1.14%
2018/07/24	0	0.00	2	69.00	69.10	-2	7,906	-0.03%
2018/07/23	0	0.00	3	69.00	69.30	-3	7,861	-0.04%
2018/07/20	1	67.40	4	68.25	68.40	-3	7,839	-0.04%
2018/07/19	1	67.60	0	0.00	67.30	1	7,779	0.01%
2018/07/18	0	0.00	10	67.10	67.20	-10	7,784	-0.13%
2018/07/17	0	0.00	2	65.40	66.70	-2	7,697	-0.03%
2018/07/16	0	0.00	13	65.30	65.30	-13	7,641	-0.17%
2018/07/13	1	63.60	0	0.00	64.00	1	7,622	0.01%
2018/07/12	1	62.90	40	62.80	63.10	-39	7,629	-0.51%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0	0.00	1	63.80	63.80	-1	7,740	-0.01%
2018/07/05	0	0.00	1	63.00	63.10	-1	7,836	-0.01%
2018/07/04	10	63.30	0	0.00	63.40	10	7,894	0.13%
2018/06/29	1	62.50	0	0.00	62.70	1	7,960	0.01%
2018/06/28	3	60.97	0	0.00	60.90	3	7,855	0.04%
2018/06/27	1	62.00	5	62.30	62.00	-4	7,719	-0.05%
2018/06/26	20	62.58	0	0.00	62.10	20	7,654	0.26%
2018/06/25	21	64.08	0	0.00	63.80	21	7,524	0.28%
2018/06/22	2	65.05	0	0.00	65.00	2	7,433	0.03%
2018/06/21	19	66.13	0	0.00	66.00	19	7,359	0.26%
2018/06/20	41	66.08	3	66.20	67.00	38	7,443	0.51%
2018/06/19	2	65.35	2	65.45	65.30	0	7,395	0.00%
2018/06/15	4	66.53	0	0.00	66.20	4	7,276	0.05%
2018/06/13	0	0.00	3.1	67.30	66.70	-3.1	7,133	-0.04%
2018/06/12	4	67.50	1	67.30	67.30	3	7,456	0.04%
2018/06/11	3	67.60	0	0.00	67.80	3	7,380	0.04%
2018/06/08	24	68.43	1	69.10	67.90	23	7,316	0.31%
2018/06/07	0	0.00	1	68.10	67.80	-1	7,122	-0.01%
2018/06/06	2	68.25	2	68.30	68.50	0	7,133	0.00%
2018/06/05	1	67.30	11	67.15	67.30	-10	7,043	-0.14%
2018/06/01	0	0.00	1	65.10	64.90	-1	6,869	-0.01%
2018/05/31	5	64.20	0	0.00	63.30	5	6,838	0.07%
2018/05/30	4	65.13	0	0.00	65.00	4	6,577	0.06%
2018/05/29	0	0.00	1	66.20	66.00	-1	6,510	-0.02%
2018/05/28	0	0.00	1	65.80	66.00	-1	6,483	-0.02%
2018/05/25	0	0.00	0.1	66.10	66.10	-0.1	6,495	0.00%
2018/05/24	1	64.50	0	0.00	65.00	1	6,445	0.02%
2018/05/22	7	65.17	0	0.00	65.00	7	6,467	0.11%
2018/05/21	4	64.95	0	0.00	65.00	4	6,557	0.06%
2018/05/18	10	65.32	0	0.00	65.00	10	6,557	0.15%
2018/05/17	2	67.55	0	0.00	67.20	2	6,511	0.03%
2018/05/16	1	66.70	0	0.00	66.60	1	6,523	0.02%
2018/05/15	1	66.90	0	0.00	66.90	1	6,665	0.02%
2018/05/14	4	67.10	0	0.00	67.50	4	6,849	0.06%
2018/05/11	15	67.25	5	67.10	67.00	10	6,863	0.15%
2018/05/10	2	68.75	0	0.00	68.60	2	6,723	0.03%
2018/05/09	1	68.40	0	0.00	68.90	1	6,771	0.01%
2018/05/08	1	70.10	0	0.00	70.00	1	6,748	0.01%
2018/05/07	4	69.33	0	0.00	69.20	4	7,033	0.06%
2018/05/02	0	0.00	1	70.70	71.00	-1	7,220	-0.01%
2018/04/27	4	68.48	0	0.00	68.70	4	7,337	0.05%
2018/04/26	10	68.10	25	68.40	68.30	-15	7,428	-0.20%
2018/04/24	1	69.70	1	69.80	69.10	0	7,537	0.00%
2018/04/23	0	0.00	5	70.20	70.40	-5	7,618	-0.07%
2018/04/20	0	0.00	12	70.40	70.50	-12	7,670	-0.16%
2018/04/18	1	69.20	0	0.00	69.10	1	7,853	0.01%
2018/04/17	2	69.50	0	0.00	69.00	2	7,917	0.03%
2018/04/16	12	70.23	0	0.00	70.30	12	7,869	0.15%
2018/04/12	1	71.60	5	71.20	71.50	-4	7,967	-0.05%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/10	25	71.88	0	0.00	71.80	25	8,034	0.31%
2018/04/03	3	72.07	30	72.00	72.00	-27	7,974	-0.34%
2018/04/02	1	72.80	0	0.00	72.80	1	7,947	0.01%
2018/03/31	1	73.20	0	0.00	73.00	1	7,978	0.01%
2018/03/30	5	73.40	0	0.00	73.20	5	8,034	0.06%
2018/03/29	5	72.80	0	0.00	72.60	5	8,048	0.06%
2018/03/28	10	73.50	0	0.00	73.50	10	7,982	0.13%
2018/03/26	3	73.00	0	0.00	73.50	3	8,013	0.04%
2018/03/23	3	73.20	0	0.00	73.50	3	8,130	0.04%
2018/03/19	1	74.90	0	0.00	75.50	1	8,424	0.01%
2018/03/16	10	74.38	2	75.90	76.10	8	8,395	0.10%
2018/03/15	2	75.80	0	0.00	76.00	2	8,184	0.02%
2018/03/12	31	77.23	4	76.85	77.40	27	8,568	0.32%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/08	2	74.00	7	74.00	74.20	-5	8,821	-0.06%
2018/03/07	3	74.03	2	74.60	74.00	1	8,931	0.01%
2018/03/06	1	73.70	10	75.00	73.90	-9	9,051	-0.10%
2018/03/05	10	74.00	0	0.00	74.00	10	9,241	0.11%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	1	75.80	75.00	-1	9,553	-0.01%
2018/02/26	0	0.00	11	76.10	74.90	-11	9,606	-0.11%
2018/02/23	11	75.50	1	75.10	75.60	10	9,770	0.10%
2018/02/22	3	74.23	0	0.00	73.70	3	9,939	0.03%
2018/02/21	1	72.70	7	75.61	76.00	-6	9,970	-0.06%
2018/02/12	2	72.30	0	0.00	72.30	2	10,052	0.02%
2018/02/09	2	71.00	1	73.60	73.40	1	10,206	0.01%
2018/02/08	0	0.00	1	72.10	72.00	-1	10,208	-0.01%
2018/02/07	3	73.83	4.9	74.59	73.60	-1.9	10,332	-0.02%
2018/02/06	14	72.66	0	0.00	71.50	14	10,314	0.14%
2018/02/05	0	0.00	8.2	76.12	77.00	-8.2	10,248	-0.08%
2018/02/01	5.1	77.45	11	78.39	77.00	-5.9	10,459	-0.06%
2018/01/31	0	0.00	4	79.40	79.00	-4	10,408	-0.04%
2018/01/30	8	80.09	4	81.13	79.90	4	10,369	0.04%
2018/01/29	0	0.00	90	78.09	78.50	-90	10,080	-0.89%
2018/01/26	2.1	78.24	1	78.50	78.40	1.1	10,063	0.01%
2018/01/25	4	78.93	9	78.73	79.00	-5	10,070	-0.05%
2018/01/23	0	0.00	13	77.78	78.00	-13	10,000	-0.13%
2018/01/22	1	76.30	2	77.10	77.40	-1	9,954	-0.01%
2018/01/19	0	0.00	3	77.00	77.30	-3	9,898	-0.03%
2018/01/18	1	77.30	2	77.50	76.70	-1	9,823	-0.01%
2018/01/17	11	77.10	42	76.62	77.10	-31	9,719	-0.32%
2018/01/16	0	0.00	12	75.28	75.50	-12	9,607	-0.12%
2018/01/15	3	74.93	3	75.00	75.10	0	9,577	0.00%
2018/01/12	46	75.22	2	74.75	75.10	44	9,655	0.46%
2018/01/11	10	72.30	1	72.30	72.50	9	9,617	0.09%
2018/01/09	1	71.70	1	72.20	72.20	0	9,658	0.00%
2018/01/05	0	0.00	3	71.30	72.00	-3	9,559	-0.03%
2018/01/04	2	71.90	0	0.00	71.90	2	9,572	0.02%
2018/01/03	8	72.40	5	72.30	72.60	3	9,580	0.03%
2018/01/02	5	71.68	0	0.00	72.10	5	9,546	0.05%