和碩 (4938)-元富-草屯券商分點個股進出

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
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
13,073張
產業
上市電腦週邊類股▼0.36%
1635人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－元富-草屯券商分點個股進出

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

元富-草屯券商分點個股進出
元富-草屯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
2024/05/17	1	103.00	5	102.60	103.50	-4	13,873	-0.03%
2024/05/15	1	101.00	0	0.00	100.50	1	13,660	0.01%
2024/05/14	2	101.00	0.3	100.97	101.00	1.7	13,646	0.01%
2024/05/13	0	0.00	1.7	99.22	99.40	-1.7	13,435	-0.01%
2024/05/10	0	0.00	1	100.00	99.50	-1	13,421	-0.01%
2024/05/09	0.1	98.80	5	98.50	98.80	-4.9	13,368	-0.04%
2024/05/08	0.1	99.50	0	0.00	99.70	0.1	13,378	0.00%
2024/05/07	0.5	99.00	0	0.00	99.80	0.5	13,394	0.00%
2024/05/06	0	99.70	2.1	99.05	99.60	-2.1	13,351	-0.02%
2024/05/03	0	0.00	0	98.20	97.10	0	13,267	0.00%
2024/04/26	0	0.00	0	97.60	97.00	0	13,432	0.00%
2024/04/19	0	94.30	1	94.00	94.80	-1	13,453	-0.01%
2024/04/18	0	0.00	2	97.00	96.60	-2	13,250	-0.02%
2024/04/17	0	95.90	0	0.00	96.40	0	13,289	0.00%
2024/04/16	2.4	97.63	1	96.20	95.40	1.4	13,217	0.01%
2024/04/15	1	98.70	1	99.30	98.70	0	12,982	0.00%
2024/04/12	2.1	98.96	0	0.00	98.30	2.1	12,865	0.02%
2024/04/11	0.1	99.50	0	0.00	101.50	0.1	12,727	0.00%
2024/04/10	0	0.00	1.4	101.54	101.00	-1.4	12,741	-0.01%
2024/04/09	0	0.00	1.3	100.92	100.50	-1.3	12,653	-0.01%
2024/04/08	0	0.00	1.2	100.73	101.00	-1.2	12,569	-0.01%
2024/04/03	0.4	97.75	0	0.00	97.40	0.4	12,409	0.00%
2024/04/02	0.1	98.40	0.2	99.10	98.30	-0.1	12,352	0.00%
2024/04/01	1	98.01	1.3	97.92	97.50	-0.3	12,444	0.00%
2024/03/29	0	0.00	6.5	101.23	102.00	-6.5	12,305	-0.05%
2024/03/28	5	98.50	2.1	100.38	99.70	3	11,794	0.03%
2024/03/27	1	96.90	1.5	98.03	98.40	-0.5	11,473	0.00%
2024/03/26	5.6	99.42	5.5	96.76	97.80	0.1	11,451	0.00%
2024/03/25	3.3	100.88	1	102.50	101.50	2.3	11,190	0.02%
2024/03/22	6	102.42	2.1	102.79	102.00	3.9	10,988	0.04%
2024/03/21	9.5	102.91	7.3	103.65	104.50	2.1	10,738	0.02%
2024/03/20	11.3	104.61	5.4	104.58	103.50	5.9	10,139	0.06%
2024/03/19	5.9	97.61	15.1	96.64	100.00	-9.2	8,878	-0.10%
2024/03/14	0	88.10	0	0.00	88.60	0	7,682	0.00%
2024/03/13	0	0.00	16	89.96	89.90	-16	7,542	-0.21%
2024/03/11	0	0.00	0.1	84.70	85.10	-0.1	7,121	0.00%
2024/03/08	0	0.00	3	85.50	85.30	-3	7,116	-0.04%
2024/03/07	10	85.20	0	0.00	85.40	10	7,063	0.14%
2024/03/06	0.2	85.90	1	85.80	86.50	-0.8	6,997	-0.01%
2024/03/04	1	85.90	1	86.00	86.00	0	7,086	0.00%
2024/03/01	0	0.00	1.2	85.06	84.90	-1.2	7,078	-0.02%
2024/02/26	0	85.50	0	0.00	85.60	0	6,928	0.00%
2024/02/22	0	86.15	0.4	86.10	86.60	-0.4	6,984	-0.01%
2024/02/21	2.1	85.60	0	0.00	85.90	2.1	6,966	0.03%
2024/02/19	0	84.50	0	0.00	84.80	0	7,108	0.00%
2024/02/16	0	0.00	20.1	84.60	84.70	-20.1	7,199	-0.28%
2024/02/15	0	0.00	2	83.90	83.70	-2	7,308	-0.03%
2024/01/31	0.1	83.00	0	0.00	82.70	0.1	7,276	0.00%
2024/01/24	1	85.10	2.1	85.86	86.10	-1.1	7,126	-0.02%
2024/01/19	2.1	81.05	1	82.20	82.60	1.1	6,812	0.02%
2024/01/17	1	81.30	0	0.00	80.80	1	6,811	0.01%
2024/01/16	1	81.90	0	0.00	81.80	1	6,705	0.01%
2024/01/15	0	0.00	4.1	82.72	82.40	-4.1	6,637	-0.06%
2024/01/12	4	82.88	0	0.00	83.00	4	6,638	0.06%
2024/01/11	0	82.60	1	82.60	82.50	-1	6,663	-0.01%
2024/01/10	0	83.40	1	83.30	82.90	-1	6,595	-0.02%
2024/01/09	0	0.00	3	84.10	83.80	-3	6,670	-0.04%
2024/01/05	0	83.90	0	0.00	83.90	0	6,640	0.00%
2024/01/04	0	84.40	1	84.40	84.60	-1	6,633	-0.02%
2024/01/03	0	85.60	0	0.00	85.90	0	6,624	0.00%
2024/01/02	0	0.00	2	87.30	87.40	-2	6,564	-0.03%
2023/12/28	1	89.50	1	88.60	88.20	0	6,480	0.00%
2023/12/27	6	89.42	5	89.74	89.50	1	6,434	0.02%
2023/12/26	0	0.00	3	87.83	88.00	-3	6,217	-0.05%
2023/12/25	0	0.00	3	86.43	86.80	-3	6,146	-0.05%
2023/12/22	1.1	85.03	0	0.00	85.80	1.1	6,086	0.02%
2023/12/21	0	84.80	0	0.00	85.90	0	5,982	0.00%
2023/12/20	4.2	85.74	6	85.77	86.50	-1.9	5,833	-0.03%
2023/12/19	0	0.00	1	84.50	85.00	-1	5,606	-0.02%
2023/12/18	1	85.20	2	85.30	85.50	-1	5,517	-0.02%
2023/12/15	0	0.00	1	84.70	84.50	-1	5,391	-0.02%
2023/12/14	0	0.00	1	85.50	85.50	-1	5,312	-0.02%
2023/12/13	0	0.00	4.1	84.61	84.80	-4.1	5,223	-0.08%
2023/12/12	0	0.00	3	83.00	83.10	-3	5,215	-0.06%
2023/12/08	0	0.00	1	81.70	81.70	-1	5,160	-0.02%
2023/12/01	0	0.00	5	81.30	81.30	-5	5,371	-0.09%
2023/11/29	1	82.00	13.1	81.51	81.70	-12.1	5,281	-0.23%
2023/11/28	0	0.00	3	80.77	81.10	-3	5,277	-0.06%
2023/11/27	0	0.00	0.1	80.70	80.80	-0.1	5,313	0.00%
2023/11/22	4	81.00	0	0.00	81.00	4	5,469	0.07%
2023/11/21	0	0.00	1	81.30	81.90	-1	5,630	-0.02%
2023/11/20	0	0.00	3	80.87	81.10	-3	5,878	-0.05%
2023/11/17	0	0.00	2	80.10	80.80	-2	5,985	-0.03%
2023/11/16	0	0.00	0	79.60	80.00	0	5,989	0.00%
2023/11/14	0	0.00	1	78.81	79.50	-1	6,138	-0.02%
2023/11/09	0	0.00	2	78.30	78.00	-2	6,305	-0.03%
2023/11/07	0	0.00	1.1	77.60	78.00	-1.1	6,421	-0.02%
2023/11/06	0	0.00	0	77.60	77.50	0	6,614	0.00%
2023/11/01	0	0.00	3	76.50	76.90	-3	6,838	-0.04%
2023/10/31	1	75.20	0	0.00	75.40	1	6,907	0.01%
2023/10/20	0	0.00	0.1	75.80	76.00	-0.1	7,910	0.00%
2023/10/17	1	77.00	0	0.00	77.00	1	8,891	0.01%
2023/10/13	1	78.30	0	0.00	77.90	1	11,707	0.01%
2023/10/12	0	0.00	1	78.90	78.90	-1	12,173	-0.01%
2023/10/05	0	0.00	1	77.70	77.70	-1	12,401	-0.01%
2023/10/04	2.1	76.05	0	0.00	76.20	2.1	12,360	0.02%
2023/10/03	2	77.10	1	77.40	77.40	1	12,355	0.01%
2023/10/02	1	76.60	0	0.00	76.60	1	12,385	0.01%
2023/09/28	4	76.23	0	0.00	76.60	4	12,507	0.03%
2023/09/27	1	76.00	0	0.00	76.30	1	12,570	0.01%
2023/09/26	3	76.13	0	0.00	76.00	3	12,860	0.02%
2023/09/22	0	0.00	0.1	77.00	77.00	-0.1	13,190	0.00%
2023/09/15	0	0.00	1	77.90	78.10	-1	13,460	-0.01%
2023/09/13	1	76.60	0	0.00	76.80	1	13,514	0.01%
2023/09/11	1	75.61	0	0.00	74.90	1	14,315	0.01%
2023/09/06	0	0.00	0.1	77.80	77.80	-0.1	14,359	0.00%
2023/08/31	0	0.00	4	78.40	78.00	-4	14,595	-0.03%
2023/08/29	0	77.90	0	0.00	78.30	0	14,915	0.00%
2023/08/25	0.1	79.20	1	79.60	78.90	-0.9	14,987	-0.01%
2023/08/24	0	0.00	3.2	79.66	80.10	-3.2	14,881	-0.02%
2023/08/23	0	0.00	2.1	78.59	78.70	-2.1	14,565	-0.01%
2023/08/22	2	77.05	2	77.80	77.80	0	14,486	0.00%
2023/08/21	1	77.40	0	0.00	76.70	1	14,343	0.01%
2023/08/18	0	0.00	2	78.20	76.90	-2	14,225	-0.01%
2023/08/14	0	75.40	0	0.00	75.50	0	13,846	0.00%
2023/08/11	5	76.20	0	0.00	76.20	5	13,859	0.04%
2023/08/08	0	0.00	1	77.50	77.50	-1	13,510	-0.01%
2023/08/02	2	75.80	0	0.00	75.80	2	13,195	0.02%
2023/07/31	6	77.53	2	77.60	76.40	4	12,942	0.03%
2023/07/28	0	0.00	11	76.94	78.70	-11	12,711	-0.09%
2023/07/27	4.1	77.53	1.4	77.73	77.50	2.7	12,594	0.02%
2023/07/26	1	79.00	1	78.70	78.80	0	12,450	0.00%
2023/07/25	8	80.65	2	80.55	80.20	6	12,303	0.05%
2023/07/24	0	0.00	3.1	78.77	78.80	-3.1	11,989	-0.03%
2023/07/21	2	76.40	1.7	76.66	76.60	0.3	11,653	0.00%
2023/07/20	6	76.45	2	76.45	76.10	4	11,433	0.04%
2023/07/19	5.1	79.40	58	81.84	76.80	-52.9	11,091	-0.48%
2023/07/18	31	85.16	27.1	86.80	84.20	3.9	10,245	0.04%
2023/07/17	3.1	80.35	12	81.42	81.90	-8.9	8,199	-0.11%
2023/07/14	1	74.90	0.1	74.50	74.50	0.9	7,719	0.01%
2023/07/13	1	75.10	1	74.90	74.20	0	7,601	0.00%
2023/07/11	0	0.00	0	71.17	71.50	0	7,381	0.00%
2023/07/10	1	70.00	0	0.00	69.90	1	7,371	0.01%
2023/07/07	0	0.00	0.1	70.80	70.50	-0.1	7,383	0.00%
2023/07/06	3	71.00	6	70.63	70.70	-3	7,363	-0.04%
2023/07/05	2	71.66	1	71.70	71.50	1	7,229	0.01%
2023/07/04	0	72.80	0.1	72.52	72.20	-0.1	7,130	0.00%
2023/07/03	1	75.00	0.5	76.20	76.00	0.6	6,909	0.01%
2023/06/30	0	0.00	0.2	74.97	74.80	-0.2	6,771	0.00%
2023/06/28	2	74.80	2	75.20	74.80	0	6,578	0.00%
2023/06/27	0	74.94	1	75.00	74.70	-1	6,554	-0.01%
2023/06/26	3	75.57	2	75.50	75.30	1	6,478	0.02%
2023/06/21	0	0.00	0	77.08	77.00	0	6,359	0.00%
2023/06/20	22.1	76.37	1	76.50	76.40	21.1	6,345	0.33%
2023/06/19	2.2	77.13	1	77.50	77.10	1.2	6,266	0.02%
2023/06/16	33.1	80.87	0.2	80.31	79.30	32.9	6,128	0.54%
2023/06/15	0	0.00	13	78.91	79.40	-13	5,369	-0.24%
2023/06/14	0	0.00	1	78.10	78.00	-1	5,251	-0.02%
2023/06/13	0	0.00	1.3	77.86	78.00	-1.3	5,214	-0.02%
2023/06/12	0.1	77.60	1	77.60	77.60	-0.9	5,273	-0.02%
2023/06/09	0	0.00	1	78.40	78.10	-1	5,217	-0.02%
2023/06/08	0	77.60	1	78.10	77.40	-1	5,167	-0.02%
2023/06/07	0	0.00	0.3	77.60	78.20	-0.3	5,067	-0.01%
2023/06/06	1.1	77.47	1	78.10	77.50	0.1	4,999	0.00%
2023/06/05	1.5	77.92	4	78.28	78.00	-2.5	4,932	-0.05%
2023/06/02	0	0.00	18.1	76.87	77.10	-18.1	4,767	-0.38%
2023/06/01	0.5	75.20	0	0.00	75.70	0.5	4,541	0.01%
2023/05/31	0	0.00	2.2	75.42	75.30	-2.2	4,480	-0.05%
2023/05/30	0	0.00	1	75.00	75.00	-1	4,343	-0.02%
2023/05/29	0	0.00	4	74.78	74.70	-4	4,292	-0.09%
2023/05/26	0	0.00	5.2	74.36	74.50	-5.2	4,279	-0.12%
2023/05/25	0	0.00	1	73.70	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	4	73.00	73.50	-4	4,171	-0.10%
2023/05/23	1	73.30	0	0.00	73.10	1	4,149	0.02%
2023/05/19	1	73.10	3	72.93	73.20	-2	4,072	-0.05%
2023/05/17	0	0.00	2	72.00	72.30	-2	3,986	-0.05%
2023/05/16	2	71.50	5.7	71.15	71.30	-3.7	3,882	-0.10%
2023/05/15	0	0.00	1	70.00	70.20	-1	3,872	-0.03%
2023/05/12	0	0.00	0.1	69.90	69.70	-0.1	3,871	0.00%
2023/05/11	0	0.00	1	70.90	70.70	-1	3,826	-0.03%
2023/05/08	0	70.10	0	0.00	70.30	0	3,910	0.00%
2023/05/05	0	70.30	0	0.00	70.10	0	3,933	0.00%
2023/05/03	0	0.00	0.1	70.20	70.20	-0.1	3,972	0.00%
2023/04/26	1	69.90	0	0.00	69.70	1	4,071	0.02%
2023/04/25	0	0.00	1	69.90	69.00	-1	3,961	-0.03%
2023/04/21	0.1	70.00	0	0.00	70.10	0.1	3,774	0.00%
2023/04/19	0.1	69.80	0	0.00	70.20	0.1	3,723	0.00%
2023/04/12	0.1	70.30	0	0.00	70.60	0.1	3,635	0.00%
2023/04/07	0.5	70.29	0	0.00	70.40	0.5	3,558	0.01%
2023/03/30	0.2	69.70	0	0.00	69.90	0.2	3,647	0.01%
2023/03/29	0	0.00	2	69.85	69.90	-2	3,876	-0.05%
2023/03/24	0	0.00	2	69.85	69.90	-2	4,654	-0.04%
2023/03/22	0	0.00	0.3	69.40	69.40	-0.3	4,691	-0.01%
2023/03/21	0	0.00	0.2	68.70	69.30	-0.2	4,771	0.00%
2023/03/20	0	0.00	1.1	68.10	68.40	-1.1	4,785	-0.02%
2023/03/16	0.1	66.80	0	0.00	67.40	0.1	4,805	0.00%
2023/03/15	0.1	67.05	0	0.00	66.60	0.1	4,826	0.00%
2023/03/08	0	69.70	0	69.70	69.80	0	4,829	0.00%
2023/03/07	0	69.50	0	0.00	69.90	0	4,838	0.00%
2023/03/06	0	68.30	4	68.73	69.00	-4	4,816	-0.08%
2023/03/03	0	0.00	7	68.40	68.30	-7	4,817	-0.15%
2023/03/01	0	0.00	1	67.50	68.00	-1	4,827	-0.02%
2023/02/24	1	68.20	0	0.00	68.00	1	4,830	0.02%
2023/02/23	0	0.00	3	68.37	68.50	-3	4,810	-0.06%
2023/02/20	0.2	67.60	0.9	67.50	67.80	-0.7	4,911	-0.01%
2023/02/17	0	0.00	3	67.50	67.50	-3	4,942	-0.06%
2023/02/15	0.5	66.80	0	0.00	67.20	0.5	5,110	0.01%
2023/02/13	21	66.99	10	66.90	67.10	11	5,107	0.22%
2023/02/08	20.4	66.31	20	66.30	66.20	0.4	5,142	0.01%
2023/02/07	0	66.50	0	0.00	66.60	0	5,177	0.00%
2023/02/06	0	65.50	4	66.15	66.10	-4	5,186	-0.08%
2023/02/03	0.1	65.40	0	0.00	65.40	0.1	5,143	0.00%
2023/01/31	1	64.50	0	0.00	64.50	1	5,257	0.02%
2023/01/30	0	0.00	2	65.20	65.60	-2	5,172	-0.04%
2023/01/16	0	0.00	1.8	64.64	64.50	-1.8	5,159	-0.03%
2023/01/13	0	0.00	1	64.79	64.30	-1	5,166	-0.02%
2023/01/09	0	0.00	2	64.65	64.80	-2	5,566	-0.04%
2023/01/05	0	63.70	0	0.00	63.80	0	5,595	0.00%
2022/12/20	0	0.00	1	63.20	63.60	-1	5,618	-0.02%
2022/12/16	0.3	62.70	0	0.00	64.00	0.3	5,185	0.01%
2022/12/12	0	0.00	0.6	62.80	63.20	-0.6	5,121	-0.01%
2022/12/07	0.1	63.00	2.3	63.13	63.00	-2.2	5,366	-0.04%
2022/12/06	0	0.00	2	63.30	63.80	-2	5,406	-0.04%
2022/12/05	0.2	61.94	1	63.50	63.50	-0.8	5,390	-0.01%
2022/12/02	0.2	61.60	0	0.00	61.90	0.2	5,361	0.00%
2022/12/01	0	0.00	3	62.10	61.70	-3	5,372	-0.06%
2022/11/30	0	0.00	1	62.00	62.00	-1	5,351	-0.02%
2022/11/28	0	0.00	0	60.70	60.70	0	5,446	0.00%
2022/11/25	0	0.00	1	60.20	60.20	-1	5,454	-0.02%
2022/11/23	2	59.30	0	0.00	59.20	2	5,519	0.04%
2022/11/15	0	0.00	2	59.80	60.60	-2	5,468	-0.04%
2022/11/11	0	0.00	0	59.90	60.00	0	5,398	0.00%
2022/11/10	0	0.00	0	58.70	58.70	0	5,312	0.00%
2022/11/09	0.1	58.50	1	58.50	58.40	-0.9	5,356	-0.02%
2022/11/08	0	0.00	0	58.10	58.10	0	5,399	0.00%
2022/11/07	2	56.91	0	0.00	57.70	2	5,423	0.04%
2022/11/04	1	56.50	0	0.00	56.90	1	5,440	0.02%
2022/11/02	3	58.00	0	0.00	57.50	3	5,429	0.06%
2022/10/31	0	0.00	0	58.50	59.00	0	5,488	0.00%
2022/10/20	0	0.00	1	56.00	55.90	-1	5,525	-0.02%
2022/10/19	1	56.00	0	0.00	56.70	1	5,397	0.02%
2022/10/18	0.1	56.60	0	0.00	56.60	0.1	5,355	0.00%
2022/10/13	1	57.30	0	0.00	57.20	1	5,384	0.02%
2022/10/12	1	57.50	0	0.00	57.30	1	5,438	0.02%
2022/10/07	1	58.60	0	0.00	58.20	1	5,426	0.02%
2022/10/05	0	59.50	0	0.00	59.30	0	5,456	0.00%
2022/10/04	0	0.00	6	59.50	59.10	-6	5,430	-0.11%
2022/09/27	2	59.40	0	0.00	59.50	2	5,346	0.04%
2022/09/26	1	59.90	0	0.00	59.30	1	5,384	0.02%
2022/09/23	2.1	60.41	0	0.00	60.40	2.1	5,451	0.04%
2022/09/22	2.2	61.63	2	61.30	61.50	0.2	5,844	0.00%
2022/09/21	1	63.40	0	0.00	63.10	1	5,881	0.02%
2022/09/14	2	63.95	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	0	64.80	65.50	0	5,593	0.00%
2022/09/12	0	0.00	0.1	64.40	63.90	-0.1	5,592	0.00%
2022/09/07	0	64.40	0	0.00	64.40	0	5,696	0.00%
2022/09/06	1	64.50	1	64.50	64.50	0	5,681	0.00%
2022/09/05	0	63.70	0.1	64.40	64.50	-0.1	5,657	0.00%
2022/08/30	1	64.00	0	0.00	64.10	1	5,518	0.02%
2022/08/23	2	64.00	2	64.55	64.20	0	5,806	0.00%
2022/08/16	0.1	62.60	0	0.00	62.20	0.1	5,858	0.00%
2022/08/15	0	63.15	0.1	63.80	63.00	-0.1	5,812	0.00%
2022/08/12	0.1	64.60	0.1	64.60	64.50	-0.1	5,768	0.00%
2022/08/11	0	0.00	0	63.60	63.70	0	5,763	0.00%
2022/08/09	1	62.20	0	0.00	62.70	1	5,867	0.02%
2022/08/08	0	0.00	1	62.00	62.10	-1	5,938	-0.02%
2022/08/05	0.3	62.29	0	0.00	62.00	0.3	6,189	0.00%
2022/08/04	0	62.80	0	0.00	63.00	0	6,211	0.00%
2022/08/02	0	0.00	1	62.60	63.00	-1	6,251	-0.02%
2022/08/01	0.2	62.60	0	0.00	62.30	0.2	6,214	0.00%
2022/07/29	0.1	62.47	0	0.00	62.20	0.1	6,215	0.00%
2022/07/28	0	0.00	0.3	62.40	62.30	-0.3	6,139	0.00%
2022/07/25	0	61.80	2	61.70	61.60	-2	6,160	-0.03%
2022/07/22	1	60.60	0	0.00	60.90	1	6,252	0.02%
2022/07/21	0	0.00	1	60.40	60.50	-1	6,216	-0.02%
2022/07/19	0.1	58.50	0	0.00	58.80	0.1	6,289	0.00%
2022/07/18	0	59.00	0	0.00	58.70	0	6,313	0.00%
2022/07/15	0	59.00	0	0.00	58.70	0	6,324	0.00%
2022/07/14	0	0.00	1	59.40	59.20	-1	6,450	-0.02%
2022/07/08	1	57.60	0	0.00	57.40	1	6,420	0.02%
2022/07/07	0	0.00	1	56.50	56.70	-1	6,437	-0.02%
2022/07/06	0	55.80	0	0.00	55.10	0	6,481	0.00%
2022/07/05	1	56.42	0	0.00	56.40	1	6,465	0.02%
2022/07/04	4.1	56.94	0	0.00	55.70	4.1	6,456	0.06%
2022/07/01	2.1	57.79	0	0.00	57.10	2.1	6,479	0.03%
2022/06/30	4.3	57.94	0	0.00	57.00	4.3	6,414	0.07%
2022/06/29	0.1	67.22	0	0.00	66.80	0.1	6,015	0.00%
2022/06/28	0	68.30	0	0.00	68.20	0	5,905	0.00%
2022/06/27	0	0.00	12	68.70	68.70	-12	5,899	-0.20%
2022/06/23	1	67.70	0	0.00	67.50	1	5,895	0.02%
2022/06/22	0	0.00	2	68.70	68.20	-2	5,915	-0.03%
2022/06/21	0	0.00	0.1	69.00	69.10	-0.1	6,024	0.00%
2022/06/06	0	69.30	0	69.30	69.50	0	7,135	0.00%
2022/05/30	0	0.00	0	68.30	68.30	0	7,147	0.00%
2022/05/20	1	65.50	0	0.00	65.30	1	7,296	0.01%
2022/05/19	0.3	65.00	0	0.00	64.70	0.3	7,274	0.00%
2022/05/18	2	65.10	0	0.00	65.20	2	7,214	0.03%
2022/05/17	0	65.30	1	64.90	64.50	-1	7,177	-0.01%
2022/05/16	1	64.50	0	0.00	64.20	1	7,123	0.01%
2022/05/13	2	65.30	21	64.53	64.60	-19	7,048	-0.27%
2022/05/12	8	67.88	0	0.00	67.70	8	6,802	0.12%
2022/05/11	0	0.00	2	68.90	68.50	-2	6,716	-0.03%
2022/05/09	20	69.60	0	0.00	69.40	20	6,795	0.29%
2022/05/06	0	0.00	0.1	71.00	70.60	-0.1	6,771	0.00%
2022/05/05	0	70.90	0	0.00	70.90	0	6,821	0.00%
2022/04/28	1	69.30	0	0.00	69.40	1	7,031	0.01%
2022/04/25	5	70.50	12	70.39	70.50	-7	7,315	-0.10%
2022/04/19	1	70.50	0	0.00	70.00	1	6,993	0.01%
2022/04/18	0	70.50	2	70.50	70.50	-2	7,016	-0.03%
2022/04/14	0	71.50	2.1	71.20	71.50	-2	6,987	-0.03%
2022/04/13	1	71.30	0	0.00	71.50	1	7,074	0.01%
2022/04/07	0	0.00	2	71.50	71.10	-2	7,028	-0.03%
2022/04/06	14	71.49	0	71.50	71.60	14	6,920	0.20%
2022/03/28	1	72.60	0	0.00	72.80	1	6,831	0.01%
2022/03/25	0	0.00	1	73.10	73.60	-1	6,816	-0.01%
2022/03/24	0	0.00	1	73.00	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	5	72.80	73.00	-5	6,702	-0.07%
2022/03/22	0	0.00	3	72.40	72.80	-3	6,628	-0.05%
2022/03/21	1	72.10	1.2	72.53	71.90	-0.2	6,518	0.00%
2022/03/18	1	72.80	1	72.60	72.80	0	6,492	0.00%
2022/03/17	1	72.30	0	0.00	72.90	1	6,112	0.02%
2022/03/16	1.2	71.35	10	71.68	72.10	-8.8	5,956	-0.15%
2022/03/15	1	71.60	4.1	71.59	71.60	-3.1	5,852	-0.05%
2022/03/14	1	70.44	16	71.20	71.60	-15	5,755	-0.26%
2022/03/11	5	70.44	8	70.70	70.40	-3	5,584	-0.05%
2022/03/09	1	68.90	3	68.47	68.90	-2	5,413	-0.04%
2022/03/08	1	68.60	2.2	68.39	68.60	-1.2	5,452	-0.02%
2022/03/07	3.1	68.13	0	0.00	67.60	3.1	5,354	0.06%
2022/03/03	0	0.00	7	70.10	70.20	-7	5,392	-0.13%
2022/02/25	1.1	68.70	0	0.00	69.10	1.1	5,328	0.02%
2022/02/24	0	0.00	1	68.60	69.00	-1	5,286	-0.02%
2022/02/23	1	69.40	2	69.60	69.80	-1	5,235	-0.02%
2022/02/22	0	0.00	10	69.30	69.60	-10	5,238	-0.19%
2022/02/21	0	0.00	0.1	70.00	70.10	-0.1	5,236	0.00%
2022/02/18	0	70.00	5	69.72	70.10	-5	5,306	-0.09%
2022/02/17	0	0.00	2.1	70.29	70.30	-2.1	5,349	-0.04%
2022/02/16	0	0.00	2	69.60	69.80	-2	5,368	-0.04%
2022/02/14	1	69.50	0	0.00	69.60	1	5,494	0.02%
2022/02/11	0	0.00	2	70.40	70.60	-2	5,513	-0.04%
2022/02/10	0	0.00	1	70.40	70.80	-1	5,540	-0.02%
2022/02/09	2	70.70	10	70.53	70.80	-8	5,515	-0.15%
2022/02/08	0	0.00	2	69.60	69.70	-2	5,456	-0.04%
2022/02/07	2.1	69.10	0	0.00	69.60	2.1	5,471	0.04%
2022/01/26	2	69.20	1	69.60	69.30	1	5,489	0.02%
2022/01/25	2	69.85	2	70.05	69.90	0	5,829	0.00%
2022/01/24	0	0.00	5	70.58	70.80	-5	5,792	-0.09%
2022/01/21	1	70.20	47	70.40	70.40	-46	5,745	-0.80%
2022/01/20	0	0.00	3	70.73	70.90	-3	5,651	-0.05%
2022/01/19	0	0.00	15.3	70.82	71.00	-15.3	5,613	-0.27%
2022/01/18	5	70.04	35	70.49	70.40	-30	5,451	-0.55%
2022/01/14	1	69.00	2	68.95	69.00	-1	5,171	-0.02%
2022/01/13	2	69.30	0	0.00	69.30	2	5,198	0.04%
2022/01/06	0	68.90	2	69.00	69.30	-2	5,247	-0.04%
2022/01/05	0	0.00	2	68.95	68.90	-2	5,207	-0.04%
2022/01/04	3.1	68.03	0	0.00	68.30	3.1	5,251	0.06%
2022/01/03	0	0.00	4	69.20	68.90	-4	5,199	-0.08%
2021/12/30	0.2	68.90	0	0.00	69.10	0.2	5,216	0.00%
2021/12/28	2	69.40	2.1	69.20	69.40	-0.1	5,246	0.00%
2021/12/23	0	0.00	7	68.60	68.70	-7	5,275	-0.13%
2021/12/21	0	0.00	10.1	68.70	68.70	-10.1	5,306	-0.19%
2021/12/20	0	68.40	5	68.40	68.50	-5	5,312	-0.09%
2021/12/16	7	67.90	0	0.00	67.90	7	5,404	0.13%
2021/12/10	1	67.80	0	0.00	67.90	1	5,489	0.02%
2021/12/07	0	0.00	10	66.80	66.80	-10	5,387	-0.19%
2021/12/06	0	66.63	0	0.00	66.90	0	5,381	0.00%
2021/12/03	1.1	66.51	0	0.00	66.40	1.1	5,382	0.02%
2021/12/02	1.1	66.60	0	0.00	66.40	1.1	5,331	0.02%
2021/12/01	0.1	67.00	0	0.00	66.90	0.1	5,259	0.00%
2021/11/29	2	66.90	1	67.00	67.00	1	5,112	0.02%
2021/11/26	0	67.60	3	67.40	67.30	-3	5,111	-0.06%
2021/11/25	0	0.00	1	68.00	67.80	-1	5,201	-0.02%
2021/11/24	21	68.11	0	0.00	68.10	21	5,184	0.41%
2021/11/23	0	68.30	1	68.20	68.30	-1	5,190	-0.02%
2021/11/22	1	68.20	0	0.00	68.20	1	5,195	0.02%
2021/11/19	1	68.10	1	68.10	68.10	0	5,249	0.00%
2021/11/18	3	68.40	0	0.00	68.30	3	5,245	0.06%
2021/11/17	5	68.10	0	0.00	68.00	5	5,224	0.10%
2021/11/16	7	68.14	0	0.00	68.40	7	5,203	0.13%
2021/11/15	10	67.90	0	0.00	68.00	10	5,251	0.19%
2021/11/12	9.1	67.18	13	67.37	67.70	-3.9	5,276	-0.07%
2021/11/11	3	67.64	0	0.00	67.90	3	5,244	0.06%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/08	13	68.27	3	68.20	68.50	10	5,461	0.18%
2021/11/05	2	68.60	0	0.00	69.00	2	5,496	0.04%
2021/11/04	0	0.00	5.2	69.20	69.30	-5.2	5,483	-0.09%
2021/11/03	3	69.47	1	69.40	69.50	2	5,504	0.04%
2021/11/02	1	69.50	25	69.43	69.30	-24	5,477	-0.44%
2021/10/29	5	68.00	0	0.00	68.00	5	5,344	0.09%
2021/10/27	20	67.40	0	0.00	67.70	20	5,372	0.37%
2021/10/25	5.1	67.14	1	67.10	67.10	4.1	5,456	0.08%
2021/10/21	0	0.00	8	67.70	67.40	-8	5,629	-0.14%
2021/10/19	0	0.00	1	68.00	67.90	-1	5,613	-0.02%
2021/10/18	0	67.90	0.1	67.90	67.80	0	5,644	0.00%
2021/10/15	0	0.00	0.1	67.80	67.70	-0.1	5,681	0.00%
2021/10/14	0	0.00	2	67.70	67.40	-2	5,724	-0.03%
2021/10/13	1	67.80	13.1	67.81	67.80	-12.1	5,744	-0.21%
2021/10/12	0	0.00	6.1	67.53	67.70	-6.1	5,787	-0.11%
2021/10/08	0	0.00	7	66.90	66.80	-7	5,786	-0.12%
2021/10/06	0	0.00	1.6	66.24	66.50	-1.6	6,001	-0.03%
2021/10/05	1	66.20	11	66.25	66.40	-10	6,142	-0.16%
2021/10/04	0	0.00	1	66.40	66.10	-1	6,293	-0.02%
2021/10/01	0	66.20	1	66.10	66.00	-1	6,320	-0.02%
2021/09/30	1	66.30	0.1	67.00	67.00	1	6,337	0.01%
2021/09/29	0	65.70	0	0.00	65.80	0	6,376	0.00%
2021/09/28	8	67.00	0	0.00	66.50	8	6,517	0.12%
2021/09/27	0	0.00	0.1	67.30	67.20	-0.1	6,647	0.00%
2021/09/24	2	67.15	7.1	67.09	67.10	-5.1	6,925	-0.07%
2021/09/23	1	65.71	0.1	65.80	66.10	1	7,370	0.01%
2021/09/22	0	65.40	0	0.00	65.60	0	7,624	0.00%
2021/09/17	0	65.20	0	0.00	64.70	0	7,717	0.00%
2021/09/15	0	0.00	2	64.80	64.60	-2	7,936	-0.03%
2021/09/14	2	64.85	3	64.87	64.50	-1	8,037	-0.01%
2021/09/10	2	64.50	2	64.50	65.00	0	8,303	0.00%
2021/09/09	2.1	64.10	0	0.00	64.20	2.1	8,495	0.02%
2021/09/08	0	64.80	1	64.40	64.40	-1	8,506	-0.01%
2021/09/07	0	65.20	0	0.00	65.10	0	8,576	0.00%
2021/09/06	3	65.33	0	65.40	65.30	3	8,622	0.03%
2021/09/03	1	65.00	0	0.00	65.30	1	8,711	0.01%
2021/09/02	0	64.95	0	0.00	64.50	0	8,730	0.00%
2021/09/01	2	64.80	0	0.00	64.90	2	8,760	0.02%
2021/08/31	0	0.00	0	65.00	64.80	0	8,750	0.00%
2021/08/30	6	64.67	0	0.00	64.60	6	8,683	0.07%
2021/08/27	3	64.67	0	0.00	64.70	3	8,706	0.03%
2021/08/26	1	64.40	0.2	64.90	64.60	0.8	8,732	0.01%
2021/08/25	6	64.35	0	0.00	64.30	6	8,778	0.07%
2021/08/24	1	65.10	0	0.00	64.90	1	8,764	0.01%
2021/08/23	8	64.50	0	0.00	64.50	8	8,846	0.09%
2021/08/20	2	64.40	1	64.30	64.20	1	8,974	0.01%
2021/08/19	2.1	64.30	0	0.00	64.50	2.1	9,122	0.02%
2021/08/18	3	63.90	0	0.00	64.10	3	9,144	0.03%
2021/08/17	4.1	64.23	0	0.00	64.50	4.1	9,221	0.04%
2021/08/16	10.2	64.51	1	65.20	64.50	9.2	9,212	0.10%
2021/08/13	8.2	66.01	1	66.00	65.70	7.2	9,230	0.08%
2021/08/12	52.6	67.00	0	0.00	66.60	52.6	9,300	0.57%
2021/08/11	4	67.88	2	67.75	67.80	2	9,333	0.02%
2021/08/10	0.1	67.50	0.1	68.20	68.00	0	9,357	0.00%
2021/08/09	1	67.50	0	0.00	67.50	1	9,527	0.01%
2021/08/06	3	68.23	0	0.00	68.30	3	9,564	0.03%
2021/08/05	8.1	68.53	1.1	68.80	68.80	7	9,788	0.07%
2021/08/04	1	66.90	0	0.00	67.20	1	10,213	0.01%
2021/08/03	8	67.01	0.7	67.10	67.10	7.3	10,434	0.07%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	0.1	67.20	2	67.20	67.30	-1.9	10,571	-0.02%
2021/07/29	0	0.00	3	67.40	67.60	-3	10,767	-0.03%
2021/07/28	28	68.00	0	0.00	67.80	28	10,891	0.26%
2021/07/27	5	67.94	0.2	67.90	68.00	4.8	11,112	0.04%
2021/07/26	0	0.00	15	66.90	66.90	-15	11,257	-0.13%
2021/07/23	2	66.95	0	0.00	66.80	2	11,392	0.02%
2021/07/22	0.2	67.30	2	67.10	67.10	-1.8	11,465	-0.02%
2021/07/21	1.1	67.20	0	0.00	67.20	1.1	11,550	0.01%
2021/07/20	0	67.70	0	0.00	67.20	0	11,656	0.00%
2021/07/19	0	68.00	0	0.00	67.90	0	11,774	0.00%
2021/07/16	0	0.00	0.3	68.00	68.00	-0.3	12,296	0.00%
2021/07/15	0.3	68.10	0	0.00	67.90	0.3	12,418	0.00%
2021/07/14	1.1	67.52	1	67.60	67.80	0.1	12,453	0.00%
2021/07/13	2	67.85	4	67.90	68.00	-2	12,488	-0.02%
2021/07/12	14.1	67.00	0	0.00	66.90	14.1	12,472	0.11%
2021/07/09	0.2	67.85	1	67.50	67.60	-0.8	12,388	-0.01%
2021/07/08	1	68.00	3	68.07	68.10	-2	12,472	-0.02%
2021/07/07	0.1	68.30	0	0.00	68.30	0.1	12,569	0.00%
2021/07/06	0.1	68.60	0	0.00	68.30	0.1	12,718	0.00%
2021/07/05	3.2	67.96	3	68.07	68.70	0.2	12,813	0.00%
2021/07/02	7.1	67.90	0	0.00	68.00	7.1	12,858	0.06%
2021/07/01	10.1	68.39	0	0.00	68.30	10.1	12,921	0.08%
2021/06/30	18.1	68.90	2	68.80	68.80	16.1	12,878	0.13%
2021/06/29	14	73.77	11	73.63	73.70	3	12,478	0.02%
2021/06/28	17.1	74.43	25	74.34	74.00	-7.9	12,325	-0.06%
2021/06/25	2	74.55	3	74.60	74.50	-1	12,356	-0.01%
2021/06/24	1.7	74.67	1	74.70	74.50	0.7	12,490	0.01%
2021/06/23	6	74.17	3	74.23	74.60	3	13,119	0.02%
2021/06/22	2	74.50	4	74.80	74.30	-2	13,325	-0.02%
2021/06/21	2	74.05	0	0.00	74.40	2	13,359	0.02%
2021/06/18	0	74.70	21	74.71	74.70	-21	13,457	-0.16%
2021/06/17	1	73.40	0	0.00	74.00	1	13,494	0.01%
2021/06/11	0	0.00	4	72.30	72.30	-4	14,259	-0.03%
2021/06/08	0	0.00	3	73.10	73.50	-3	14,816	-0.02%
2021/06/07	2	72.85	0	0.00	72.90	2	15,404	0.01%
2021/06/04	2	73.50	1	73.30	73.40	1	15,470	0.01%
2021/06/03	0	0.00	5	73.60	73.50	-5	15,584	-0.03%
2021/06/02	0	0.00	2	74.10	73.60	-2	15,739	-0.01%
2021/06/01	1	73.60	1	73.80	73.80	0	15,892	0.00%
2021/05/28	4	73.28	5	73.20	73.20	-1	16,099	-0.01%
2021/05/27	0	0.00	1	73.30	73.20	-1	16,226	-0.01%
2021/05/26	0	0.00	12	73.03	73.30	-12	16,505	-0.07%
2021/05/25	13	72.81	12.3	72.72	72.90	0.7	16,687	0.00%
2021/05/24	0	72.70	0.2	72.70	72.70	-0.2	16,815	0.00%
2021/05/21	0	0.00	2.1	72.76	72.50	-2.1	16,964	-0.01%
2021/05/20	8	72.35	9.1	72.03	72.10	-1.1	17,089	-0.01%
2021/05/19	0	0.00	4.1	71.04	71.50	-4.1	17,153	-0.02%
2021/05/18	3	69.84	0.1	70.30	70.20	2.9	17,358	0.02%
2021/05/17	3.1	68.18	9	68.50	68.40	-5.9	17,964	-0.03%
2021/05/14	3	70.63	0	0.00	70.60	3	17,941	0.02%
2021/05/13	16.1	70.56	2	69.90	70.10	14.1	18,054	0.08%
2021/05/12	11	70.56	14.3	70.74	71.10	-3.3	17,959	-0.02%
2021/05/11	2.1	69.67	2	70.20	69.30	0.1	17,558	0.00%
2021/05/10	0	0.00	36	70.64	70.60	-36	17,580	-0.20%
2021/05/07	11	70.84	3	70.67	71.10	8	18,197	0.04%
2021/05/06	3.2	69.75	3	70.97	69.70	0.2	19,274	0.00%
2021/05/05	0.2	71.43	0	0.00	70.80	0.2	19,804	0.00%
2021/05/04	6.1	71.14	91	71.65	71.50	-85	20,037	-0.42%
2021/05/03	4.5	72.45	5	73.00	72.20	-0.5	20,055	0.00%
2021/04/29	3.1	73.83	31	74.01	73.60	-28	20,347	-0.14%
2021/04/28	2.3	73.63	31	73.92	73.60	-28.8	20,672	-0.14%
2021/04/27	2.3	73.26	31	73.23	73.30	-28.8	21,355	-0.13%
2021/04/26	4.2	73.73	0	0.00	73.60	4.2	21,679	0.02%
2021/04/23	5	74.12	14	74.14	73.90	-9	22,419	-0.04%
2021/04/22	13	74.96	22	74.80	74.10	-9	24,604	-0.04%
2021/04/21	2	73.95	6	73.98	74.30	-4	25,484	-0.02%
2021/04/20	1	73.80	5	73.82	74.00	-4	26,144	-0.02%
2021/04/19	1	73.80	0.1	73.80	73.80	0.9	26,288	0.00%
2021/04/16	0	0.00	2.3	73.43	73.50	-2.3	26,368	-0.01%
2021/04/15	9.2	73.10	0	0.00	73.00	9.2	26,429	0.03%
2021/04/14	5.2	72.73	0	0.00	73.20	5.2	26,434	0.02%
2021/04/13	6.1	72.60	1	73.30	72.50	5.1	26,365	0.02%
2021/04/12	4	72.68	1	72.90	72.70	3	26,479	0.01%
2021/04/09	5	73.48	19	73.20	73.30	-14	26,461	-0.05%
2021/04/08	5	73.68	0	0.00	73.60	5	26,327	0.02%
2021/04/07	2.2	72.66	1	72.80	72.80	1.2	26,181	0.00%
2021/04/06	9.5	73.19	0	0.00	73.00	9.5	26,030	0.04%
2021/04/01	10	73.80	8	73.76	73.50	2	25,829	0.01%
2021/03/31	1	73.80	4	74.08	74.10	-3	25,726	-0.01%
2021/03/30	2.2	73.55	2	73.40	73.70	0.2	25,623	0.00%
2021/03/29	20	73.74	51	73.45	73.60	-31	25,510	-0.12%
2021/03/26	17.7	73.79	1	74.00	73.80	16.7	25,357	0.07%
2021/03/25	2	74.85	5.3	75.10	75.70	-3.3	24,820	-0.01%
2021/03/24	10	74.30	0	0.00	74.20	10	24,692	0.04%
2021/03/23	3.3	73.87	1	73.80	74.00	2.3	24,594	0.01%
2021/03/22	1.3	74.15	3	74.60	74.00	-1.7	24,491	-0.01%
2021/03/19	3.2	73.99	1	74.90	75.00	2.2	24,545	0.01%
2021/03/18	18	74.27	8.2	74.40	74.30	9.8	24,358	0.04%
2021/03/17	14	72.43	1.3	72.54	72.30	12.7	24,366	0.05%
2021/03/16	4	71.78	2	71.75	71.50	2	24,370	0.01%
2021/03/15	0.2	71.10	10	71.10	71.50	-9.8	24,405	-0.04%
2021/03/12	2	71.00	2	72.00	71.40	0	24,426	0.00%
2021/03/11	7.5	71.57	8	71.61	72.00	-0.5	24,483	0.00%
2021/03/10	0.2	74.30	0	0.00	73.90	0.2	23,998	0.00%
2021/03/09	1.5	73.16	1	73.10	72.80	0.5	23,975	0.00%
2021/03/08	4	73.93	0	0.00	73.20	4	23,979	0.02%
2021/03/05	2.1	73.76	0	0.00	73.50	2.1	23,936	0.01%
2021/03/04	1.2	74.27	0	0.00	74.30	1.2	23,982	0.01%
2021/03/03	5.3	75.08	3	74.57	75.50	2.3	23,918	0.01%
2021/03/02	1.1	74.50	0	0.00	73.90	1.1	23,861	0.00%
2021/02/26	2.6	74.87	0	0.00	74.60	2.6	23,754	0.01%
2021/02/25	3	76.40	1	75.70	75.90	2	23,456	0.01%
2021/02/24	43	76.30	4	76.13	76.00	39	23,325	0.17%
2021/02/23	7	75.02	1.1	75.14	75.10	5.9	23,270	0.03%
2021/02/22	34.1	76.00	4	75.93	75.80	30.1	23,118	0.13%
2021/02/19	12.1	75.80	43	76.04	76.10	-30.9	22,985	-0.13%
2021/02/18	19	75.32	5	74.60	75.40	14	22,853	0.06%
2021/02/17	15.3	75.86	21	75.99	75.20	-5.7	22,678	-0.03%
2021/02/05	58.3	78.50	20	78.40	78.40	38.3	22,274	0.17%
2021/02/04	3	79.00	25	78.77	78.90	-22	22,157	-0.10%
2021/02/03	5	78.24	1	78.30	78.20	4	22,161	0.02%
2021/02/02	4	78.38	1	78.20	78.10	3	22,341	0.01%
2021/02/01	26	77.68	14.2	77.92	78.00	11.8	22,368	0.05%
2021/01/29	28	80.94	5	80.06	78.40	23	22,106	0.10%
2021/01/28	12	81.53	23	82.26	81.50	-11	21,406	-0.05%
2021/01/27	2.2	80.91	26	80.53	81.10	-23.8	20,213	-0.12%
2021/01/26	3	78.27	5	78.64	77.70	-2	19,412	-0.01%
2021/01/25	5	78.08	5	78.00	78.00	0	19,027	0.00%
2021/01/22	21.1	75.77	8	77.03	77.60	13.1	18,789	0.07%
2021/01/21	9	77.20	1	77.90	77.00	8	18,280	0.04%
2021/01/20	16	76.34	14	76.28	76.00	2	17,816	0.01%
2021/01/19	12	79.13	12	79.20	79.00	0	17,029	0.00%
2021/01/18	29	78.93	5	78.36	79.00	24	16,570	0.14%
2021/01/15	30	81.51	22.2	81.40	80.40	7.8	15,678	0.05%
2021/01/14	11	77.28	19	75.85	77.90	-8	13,423	-0.06%
2021/01/13	8	70.09	32	69.96	70.90	-24	12,034	-0.20%
2021/01/12	9	67.09	30	68.00	67.50	-21	11,175	-0.19%
2021/01/08	7	67.04	5	67.38	67.40	2	10,765	0.02%
2021/01/07	4.1	66.80	1	66.80	66.80	3.1	10,613	0.03%
2021/01/06	8	67.06	3	66.60	66.70	5	10,633	0.05%
2021/01/05	63	66.74	0	0.00	66.80	63	10,501	0.60%
2021/01/04	0	0.00	1	67.90	68.00	-1	10,269	-0.01%
2020/12/30	13	66.70	0	0.00	67.50	13	10,034	0.13%
2020/12/29	1	67.50	3	67.50	67.10	-2	9,957	-0.02%
2020/12/28	4	68.00	0	0.00	68.00	4	9,906	0.04%
2020/12/25	1	68.10	7	67.71	67.80	-6	9,956	-0.06%
2020/12/24	1	66.80	0	0.00	66.80	1	9,924	0.01%
2020/12/23	0.1	66.61	0	0.00	66.80	0.1	9,889	0.00%
2020/12/22	3	67.10	0	0.00	66.20	3	9,905	0.03%
2020/12/21	8	66.08	2	66.20	66.20	6	9,896	0.06%
2020/12/18	1	67.50	0	0.00	66.70	1	9,762	0.01%
2020/12/15	38	68.37	9	67.68	67.30	29	9,669	0.30%
2020/12/14	3	70.03	27	69.81	69.60	-24	9,443	-0.25%
2020/12/11	45	70.07	4	70.08	69.90	41	9,331	0.44%
2020/12/10	8	68.84	10	68.74	69.40	-2	8,938	-0.02%
2020/12/09	40	68.80	0	0.00	69.40	40	8,781	0.46%
2020/12/08	1	68.50	12	68.40	68.40	-11	8,606	-0.13%
2020/12/07	2	67.95	9	68.13	68.80	-7	8,455	-0.08%
2020/12/04	0	0.00	5	66.60	66.60	-5	8,094	-0.06%
2020/12/02	0	0.00	3	66.00	66.40	-3	7,971	-0.04%
2020/12/01	2	65.20	1	65.40	65.50	1	7,857	0.01%
2020/11/30	0	0.00	3	66.53	65.30	-3	7,741	-0.04%
2020/11/27	18	66.47	0	0.00	66.50	18	7,551	0.24%
2020/11/26	0	0.00	3	66.23	66.50	-3	7,521	-0.04%
2020/11/25	10	65.94	2	65.75	65.90	8	7,510	0.11%
2020/11/24	2	66.15	6	66.13	66.20	-4	7,477	-0.05%
2020/11/23	5	65.54	3	65.87	65.90	2	7,358	0.03%
2020/11/20	7	65.54	5	65.42	65.60	2	7,246	0.03%
2020/11/19	0	0.00	3	65.27	65.00	-3	7,129	-0.04%
2020/11/18	2	64.90	3	65.20	65.30	-1	7,205	-0.01%
2020/11/17	5	64.68	3	65.10	65.00	2	7,243	0.03%
2020/11/16	12	64.87	7	65.00	65.00	5	7,368	0.07%
2020/11/13	22	63.80	6	63.98	64.10	16	7,365	0.22%
2020/11/12	0	62.70	0	0.00	62.30	0	7,281	0.00%
2020/11/11	1	60.70	1	62.30	62.50	0	7,841	0.00%
2020/11/10	6	60.35	4	60.25	60.30	2	8,501	0.02%
2020/11/09	10	61.68	0	0.00	60.90	10	8,160	0.12%
2020/11/03	10	62.30	0	0.00	62.40	10	8,181	0.12%
2020/10/30	5	61.50	0	0.00	61.50	5	8,537	0.06%
2020/10/29	2	61.95	0	0.00	61.90	2	8,543	0.02%
2020/10/28	0	0.00	1.4	62.68	62.30	-1.4	8,639	-0.02%
2020/10/27	1	62.00	0	0.00	62.50	1	8,706	0.01%
2020/10/26	2	62.20	1	62.30	62.30	1	8,767	0.01%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/22	1	62.30	0	0.00	62.30	1	8,865	0.01%
2020/10/21	3	62.87	0	0.00	62.80	3	8,820	0.03%
2020/10/20	5	63.50	0	0.00	63.50	5	8,922	0.06%
2020/10/19	3	63.57	0	0.00	63.50	3	8,992	0.03%
2020/10/16	1	63.30	2	63.30	63.10	-1	9,136	-0.01%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	0	0.00	2	64.70	63.70	-2	9,365	-0.02%
2020/10/12	1	63.90	1	63.80	64.10	0	9,380	0.00%
2020/10/07	1	63.40	0.1	63.40	63.40	0.9	9,439	0.01%
2020/09/28	0	0.00	2	61.95	62.20	-2	9,840	-0.02%
2020/09/24	2	61.60	0	0.00	61.50	2	10,068	0.02%
2020/09/23	3	62.80	0	0.00	63.00	3	10,071	0.03%
2020/09/21	1	65.60	3	64.80	64.20	-2	11,198	-0.02%
2020/09/18	3	65.60	2	65.00	65.60	1	11,465	0.01%
2020/09/17	1	64.00	0	0.00	63.90	1	11,566	0.01%
2020/09/15	0	0.00	1	64.00	63.90	-1	11,987	-0.01%
2020/09/14	0	63.80	1	63.50	63.80	-1	12,033	-0.01%
2020/09/11	11	62.50	0	0.00	62.80	11	12,060	0.09%
2020/09/10	3	62.80	3	62.80	62.80	0	12,134	0.00%
2020/09/03	2	63.60	0	0.00	63.70	2	13,012	0.02%
2020/09/01	1	63.50	0	0.00	63.50	1	13,101	0.01%
2020/08/31	2	62.70	0	0.00	62.50	2	13,183	0.02%
2020/08/28	1	63.30	0.1	63.20	62.90	0.9	13,242	0.01%
2020/08/27	1	63.60	0	0.00	63.90	1	13,210	0.01%
2020/08/25	2	63.95	1	63.70	63.80	1	13,476	0.01%
2020/08/24	4	63.30	0	0.00	63.30	4	13,484	0.03%
2020/08/21	4	64.85	1	64.40	64.40	3	13,382	0.02%
2020/08/20	3	64.97	9	64.48	64.00	-6	13,352	-0.04%
2020/08/19	6	67.73	16	68.29	66.60	-10	13,179	-0.08%
2020/08/18	5	67.84	11	67.78	67.70	-6	13,092	-0.05%
2020/08/17	14	68.72	17.8	69.24	69.10	-3.8	13,050	-0.03%
2020/08/14	5	65.90	20	66.09	66.70	-15	12,536	-0.12%
2020/08/12	0	62.10	10	61.90	62.10	-10	11,973	-0.08%
2020/08/11	1	62.40	0	0.00	62.00	1	12,059	0.01%
2020/08/10	1	63.50	0	0.00	63.60	1	12,418	0.01%
2020/08/06	0	0.00	18	64.05	64.00	-18	12,425	-0.14%
2020/08/05	10	64.00	0	0.00	63.40	10	12,453	0.08%
2020/08/04	7	64.01	9	63.24	63.80	-2	12,389	-0.02%
2020/08/03	9	61.96	3	62.07	62.10	6	12,256	0.05%
2020/07/31	21	61.60	0	0.00	61.70	21	12,209	0.17%
2020/07/29	2	60.25	0	0.00	60.10	2	12,083	0.02%
2020/07/28	1	60.60	0	0.00	60.60	1	12,092	0.01%
2020/07/27	5	60.48	0	0.00	60.40	5	12,154	0.04%
2020/07/24	7	62.13	0	0.00	61.20	7	12,241	0.06%
2020/07/23	8	62.09	2	62.20	62.20	6	12,237	0.05%
2020/07/21	30.2	61.36	2	61.40	61.20	28.2	12,219	0.23%
2020/07/20	37.2	61.72	0	0.00	61.50	37.2	12,115	0.31%
2020/07/17	5	64.00	0	0.00	64.00	5	11,970	0.04%
2020/07/16	3	64.27	1	64.60	64.10	2	12,076	0.02%
2020/07/15	37.2	63.96	5	64.10	63.90	32.2	12,107	0.27%
2020/07/14	1	65.00	3	64.70	64.70	-2	12,193	-0.02%
2020/07/13	6	64.47	1	64.80	64.80	5	12,260	0.04%
2020/07/10	1	64.00	0	0.00	63.70	1	12,339	0.01%
2020/07/09	2	64.95	0	0.00	64.80	2	12,411	0.02%
2020/07/08	9	65.03	0	65.30	65.10	9	12,351	0.07%
2020/07/07	3	65.33	0	0.00	65.60	3	12,272	0.02%
2020/07/06	3	66.33	2	66.25	66.50	1	12,140	0.01%
2020/07/03	1	65.90	5	65.94	66.10	-4	12,122	-0.03%
2020/07/02	7	65.26	1	65.30	65.30	6	12,087	0.05%
2020/07/01	10	64.61	10	64.40	64.50	0	12,103	0.00%
2020/06/30	18.2	64.66	3	64.17	64.00	15.2	12,039	0.13%
2020/06/29	9	69.92	0	0.00	69.80	9	11,418	0.08%
2020/06/24	9	69.91	50	70.23	70.10	-41	11,148	-0.37%
2020/06/23	5	70.26	12	70.74	70.00	-7	11,187	-0.06%
2020/06/22	1	69.60	0	0.00	70.10	1	10,980	0.01%
2020/06/19	1	68.80	0	0.00	68.80	1	10,829	0.01%
2020/06/16	13	68.86	0	0.00	68.60	13	10,759	0.12%
2020/06/12	2	68.70	0	0.00	69.10	2	10,733	0.02%
2020/06/11	18	69.02	2	68.90	67.80	16	10,583	0.15%
2020/06/10	0	0.00	5	67.00	67.00	-5	10,270	-0.05%
2020/06/05	1	66.10	0	0.00	66.30	1	10,372	0.01%
2020/06/02	0.5	65.10	4	65.00	65.10	-3.5	10,380	-0.03%
2020/06/01	0	0.00	9	64.72	64.20	-9	10,357	-0.09%
2020/05/29	3	62.60	0	0.00	64.50	3	10,339	0.03%
2020/05/28	2	61.40	0	0.00	61.50	2	10,282	0.02%
2020/05/26	1	61.90	0	0.00	62.00	1	10,471	0.01%
2020/05/22	1	60.60	0	0.00	60.70	1	10,385	0.01%
2020/05/21	60	60.80	0	0.00	60.60	60	10,324	0.58%
2020/05/20	0	0.00	2	61.35	61.00	-2	10,203	-0.02%
2020/05/19	3	61.80	0	0.00	61.10	3	10,136	0.03%
2020/05/18	0	0.00	3	62.90	63.00	-3	9,912	-0.03%
2020/05/15	9	62.47	1	62.80	62.60	8	9,872	0.08%
2020/05/14	1	66.10	0	0.00	66.00	1	9,435	0.01%
2020/05/13	1	66.40	1	65.80	66.50	0	9,364	0.00%
2020/05/12	0	66.00	1	66.50	66.00	-1	9,318	-0.01%
2020/05/11	1	67.00	1	66.90	66.90	0	9,223	0.00%
2020/05/08	0	0.00	7	65.97	66.30	-7	9,157	-0.08%
2020/05/07	0	0.00	1	65.30	65.30	-1	9,155	-0.01%
2020/05/06	5	64.94	0	0.00	65.00	5	9,143	0.05%
2020/05/05	0	0.00	5	65.60	65.30	-5	9,168	-0.05%
2020/05/04	2	65.00	0	0.00	64.90	2	9,171	0.02%
2020/04/30	0	0.00	5	66.00	66.10	-5	9,167	-0.05%
2020/04/24	10	64.50	0	0.00	64.70	10	9,151	0.11%
2020/04/22	0	0.00	3	63.50	63.10	-3	8,999	-0.03%
2020/04/21	2	63.70	0	0.00	63.20	2	8,908	0.02%
2020/04/20	0	0.00	1	65.10	64.40	-1	8,809	-0.01%
2020/04/17	1	65.70	1	65.30	65.10	0	8,824	0.00%
2020/04/16	0	0.00	0.2	65.00	65.00	-0.2	8,673	0.00%
2020/04/15	0	0.00	3	64.70	64.80	-3	8,597	-0.03%
2020/04/14	0	63.50	0	0.00	63.70	0	8,529	0.00%
2020/04/13	0	62.20	0	0.00	62.00	0	8,480	0.00%
2020/04/09	1	62.30	1	63.40	61.80	0	8,497	0.00%
2020/04/07	1	62.60	2	62.55	61.80	-1	8,374	-0.01%
2020/04/06	2	60.85	11	61.15	61.60	-9	8,244	-0.11%
2020/03/31	5	59.40	0	0.00	58.00	5	7,929	0.06%
2020/03/30	5	59.22	3	59.53	59.30	2	7,705	0.03%
2020/03/27	1	60.60	6	60.18	60.10	-5	7,575	-0.07%
2020/03/26	1	56.30	1	55.20	55.10	0	7,245	0.00%
2020/03/25	1	54.10	2	54.85	54.90	-1	7,265	-0.01%
2020/03/24	2	49.60	2	50.50	51.90	0	7,242	0.00%
2020/03/18	1	50.80	0	0.00	50.30	1	7,137	0.01%
2020/03/17	2	50.90	3	50.77	50.70	-1	7,143	-0.01%
2020/03/16	1	53.70	0	0.00	52.60	1	7,083	0.01%
2020/03/13	1	55.30	0	0.00	55.30	1	7,017	0.01%
2020/03/12	5	57.12	1	58.50	56.80	4	6,839	0.06%
2020/03/11	1	59.60	0	0.00	59.40	1	6,756	0.01%
2020/03/04	1	60.60	1	61.90	61.60	0	6,685	0.00%
2020/03/03	0	0.00	1	61.20	61.00	-1	6,584	-0.02%
2020/02/20	0	0.00	1	66.40	66.30	-1	6,815	-0.01%
2020/02/17	0	0.00	6.3	65.13	65.80	-6.3	7,238	-0.09%
2020/02/14	0	0.00	2	66.10	66.20	-2	7,735	-0.03%
2020/02/13	0	0.00	5	65.90	65.40	-5	8,226	-0.06%
2020/02/12	6	65.32	0	0.00	65.30	6	8,661	0.07%
2020/02/10	2	64.55	0	0.00	64.70	2	9,654	0.02%
2020/02/06	0	0.00	1	66.20	66.60	-1	9,648	-0.01%
2020/02/03	1	63.50	0	0.00	63.90	1	9,818	0.01%
2020/01/31	0.1	63.60	0	0.00	63.60	0.1	9,843	0.00%
2020/01/30	1	64.00	1	62.90	62.80	0	9,970	0.00%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/15	0	0.00	3	68.80	68.20	-3	9,888	-0.03%
2020/01/14	0	0.00	1	68.80	69.10	-1	9,932	-0.01%
2020/01/13	4	69.07	2	69.00	69.20	2	9,978	0.02%
2020/01/09	1	67.90	0	0.00	67.40	1	10,402	0.01%
2020/01/08	1	67.90	0	0.00	67.70	1	10,386	0.01%
2020/01/06	2	66.70	2	66.70	66.80	0	10,281	0.00%
2020/01/03	0	0.00	7	68.14	68.20	-7	10,280	-0.07%
2020/01/02	1	68.20	0	0.00	68.60	1	10,267	0.01%
2019/12/30	3	69.07	0	0.00	68.80	3	10,280	0.03%
2019/12/23	0	0.00	1	70.20	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	2	70.10	70.10	-2	10,393	-0.02%
2019/12/18	5	71.10	19	70.99	71.10	-14	10,264	-0.14%
2019/12/17	5	69.30	2	69.35	69.80	3	10,110	0.03%
2019/12/13	1	68.70	0	0.00	68.80	1	10,081	0.01%
2019/12/12	0	68.90	7	69.39	69.00	-7	10,022	-0.07%
2019/12/09	1	68.60	1	69.10	68.40	0	9,870	0.00%
2019/12/06	0	0.00	2	69.30	69.00	-2	9,834	-0.02%
2019/12/04	0	0.00	1	69.00	69.00	-1	9,768	-0.01%
2019/12/02	1	67.00	0	0.00	67.50	1	9,595	0.01%
2019/11/29	3	67.93	0	0.00	68.00	3	9,533	0.03%
2019/11/28	0	0.00	1	69.40	69.50	-1	9,419	-0.01%
2019/11/27	2	69.60	0	0.00	69.70	2	9,548	0.02%
2019/11/22	0	0.00	10	70.80	70.80	-10	9,321	-0.11%
2019/11/21	5	70.70	18	70.48	71.30	-13	9,256	-0.14%
2019/11/20	18	70.86	22	71.00	71.00	-4	9,097	-0.04%
2019/11/19	4	70.50	21	70.64	70.70	-17	8,977	-0.19%
2019/11/18	0	0.00	3	70.17	70.00	-3	8,747	-0.03%
2019/11/15	10	69.79	6	69.95	69.80	4	8,659	0.05%
2019/11/14	4	69.63	4	70.10	70.00	0	8,545	0.00%
2019/11/13	20	70.09	14	70.17	70.00	6	8,312	0.07%
2019/11/12	7	68.19	4	68.00	68.60	3	7,853	0.04%
2019/11/11	2	67.40	2	67.00	66.70	0	7,394	0.00%
2019/11/08	4	65.33	16	66.28	67.30	-12	7,023	-0.17%
2019/11/07	2	60.80	3	61.10	61.20	-1	6,158	-0.02%
2019/11/06	0	0.00	10	60.90	61.30	-10	6,163	-0.16%
2019/11/05	4	60.93	1	60.90	61.00	3	6,181	0.05%
2019/11/04	17	60.90	17	60.90	61.10	0	6,224	0.00%
2019/10/31	0	0.00	22	59.45	59.30	-22	6,190	-0.36%
2019/10/30	2	60.75	2	60.40	60.40	0	6,095	0.00%
2019/10/29	0	0.00	4	60.63	60.70	-4	6,217	-0.06%
2019/10/25	0	0.00	3	59.50	59.60	-3	6,204	-0.05%
2019/10/23	0.4	59.20	0	0.00	59.20	0.4	6,267	0.01%
2019/10/22	0	0.00	4	59.00	58.50	-4	6,216	-0.06%
2019/10/21	0	0.00	1	58.20	58.30	-1	6,157	-0.02%
2019/10/18	13	58.27	10	58.81	58.00	3	6,074	0.05%
2019/10/17	1	56.80	3	56.73	57.30	-2	5,714	-0.04%
2019/10/16	10	54.90	0	0.00	55.50	10	5,511	0.18%
2019/10/08	1	55.10	0	0.00	55.10	1	5,520	0.02%
2019/10/04	0	54.30	0	0.00	54.40	0	5,464	0.00%
2019/10/03	0	0.00	2	53.80	54.60	-2	5,499	-0.04%
2019/10/02	1	54.60	3	55.00	54.90	-2	5,516	-0.04%
2019/10/01	0	0.00	3	54.60	54.80	-3	5,504	-0.05%
2019/09/27	0	0.00	1	54.30	54.00	-1	5,447	-0.02%
2019/09/23	2	54.50	0	0.00	54.50	2	5,470	0.04%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/18	0	0.00	2	54.40	54.70	-2	5,436	-0.04%
2019/09/17	3	53.80	1	53.60	53.90	2	5,345	0.04%
2019/09/09	1	53.00	0	0.00	52.90	1	5,468	0.02%
2019/09/04	0	52.80	3	52.00	52.40	-3	5,497	-0.05%
2019/09/03	2	52.05	0	0.00	51.90	2	5,541	0.04%
2019/09/02	1	52.50	10	52.80	52.20	-9	5,567	-0.16%
2019/08/30	3	52.40	1	52.40	52.40	2	5,581	0.04%
2019/08/28	1	50.60	0	0.00	50.50	1	5,400	0.02%
2019/08/27	0	0.00	2	50.50	50.40	-2	5,391	-0.04%
2019/08/26	3	50.00	0	0.00	50.00	3	5,427	0.06%
2019/08/22	0	0.00	2	50.80	51.10	-2	5,556	-0.04%
2019/08/20	2	51.30	0	0.00	51.10	2	5,617	0.04%
2019/08/19	0	0.00	2.5	51.36	51.50	-2.5	5,590	-0.04%
2019/08/15	0	0.00	5	50.10	50.10	-5	5,512	-0.09%
2019/08/14	1	51.00	0	0.00	50.70	1	5,523	0.02%
2019/08/13	2	50.00	0	0.00	50.50	2	5,505	0.04%
2019/08/12	6	50.33	0	0.00	50.60	6	5,493	0.11%
2019/08/07	0	48.20	1	48.30	48.00	-1	5,477	-0.02%
2019/08/06	8	47.74	0	0.00	47.70	8	5,537	0.14%
2019/08/05	10	48.70	9	48.71	48.45	1	5,533	0.02%
2019/08/01	1	50.60	0	0.00	50.80	1	5,735	0.02%
2019/07/31	1	50.90	0	0.00	50.90	1	6,001	0.02%
2019/07/30	1	56.90	4	56.00	56.00	-3	5,782	-0.05%
2019/07/25	1	57.20	2	57.00	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	1	56.10	56.10	-1	5,675	-0.02%
2019/07/17	2	55.50	0	0.00	55.40	2	5,893	0.03%
2019/07/15	0.1	55.00	0	0.00	55.00	0.1	6,042	0.00%
2019/07/09	2	54.50	0	0.00	54.50	2	7,637	0.03%
2019/07/05	0	0.00	2	55.00	55.10	-2	7,660	-0.03%
2019/07/04	0	54.80	2	54.70	54.70	-2	7,710	-0.03%
2019/07/01	1	54.10	0	0.00	54.50	1	7,840	0.01%
2019/06/27	0	0.00	2	54.30	54.30	-2	7,899	-0.03%
2019/06/26	1	53.80	1	54.00	54.00	0	7,916	0.00%
2019/06/25	0	53.80	1	53.80	53.70	-1	7,976	-0.01%
2019/06/24	0	0.00	0.3	54.20	54.20	-0.3	8,010	0.00%
2019/06/21	2	54.30	3	54.50	53.70	-1	8,018	-0.01%
2019/06/18	0	52.00	0	0.00	52.20	0	7,844	0.00%
2019/06/17	0.1	52.20	1	52.30	52.20	-0.9	7,877	-0.01%
2019/06/12	1	51.90	7	51.79	52.20	-6	8,383	-0.07%
2019/06/06	5	50.12	0	0.00	50.00	5	8,306	0.06%
2019/06/04	2	50.70	0	0.00	50.70	2	8,466	0.02%
2019/05/31	1	51.40	3	51.83	51.50	-2	8,517	-0.02%
2019/05/30	10	50.70	0	0.00	51.10	10	8,440	0.12%
2019/05/29	2	49.03	0	0.00	49.40	2	8,432	0.02%
2019/05/22	2	50.60	0	0.00	50.50	2	8,627	0.02%
2019/05/17	1.3	50.31	1	50.10	49.95	0.3	8,864	0.00%
2019/05/16	0	50.40	2	50.20	49.95	-2	8,820	-0.02%
2019/05/15	1.1	50.82	0	0.00	50.90	1.1	8,787	0.01%
2019/05/14	3	50.53	0	0.00	50.80	3	8,743	0.03%
2019/05/13	1	51.00	1	51.40	51.70	0	8,680	0.00%
2019/05/10	2	51.70	0	0.00	51.70	2	8,645	0.02%
2019/05/09	8.1	51.41	1	52.00	52.00	7.1	8,585	0.08%
2019/05/08	8	53.95	0	0.00	53.50	8	8,315	0.10%
2019/05/07	1	57.21	0	0.00	57.20	1	8,026	0.01%
2019/05/06	6	57.67	0	0.00	57.00	6	8,125	0.07%
2019/04/30	1	58.30	0	0.00	58.30	1	7,912	0.01%
2019/04/26	4	59.05	2	58.70	58.80	2	7,833	0.03%
2019/04/25	8	58.99	1	59.00	59.20	7	7,834	0.09%
2019/04/24	2	59.55	3	60.10	59.40	-1	7,862	-0.01%
2019/04/23	5	58.30	1	58.10	59.10	4	7,782	0.05%
2019/04/22	10	59.23	0	0.00	58.90	10	7,733	0.13%
2019/04/19	2	60.65	12	59.75	60.10	-10	7,713	-0.13%
2019/04/18	5	61.42	3	61.83	60.90	2	7,671	0.03%
2019/04/17	15	62.03	16	62.39	61.10	-1	7,539	-0.01%
2019/04/16	11	58.99	122	58.14	60.90	-111	7,192	-1.54%	大賣/鉅額交易
2019/04/15	5.1	54.81	3	55.37	55.50	2.1	6,540	0.03%
2019/04/12	1	53.90	0	0.00	53.80	1	6,451	0.02%
2019/04/10	0	0.00	10	53.90	54.20	-10	6,413	-0.16%
2019/04/09	1	53.70	1	54.00	54.30	0	6,410	0.00%
2019/04/08	1	53.20	6	53.30	53.30	-5	6,352	-0.08%
2019/04/03	50.1	52.60	0	0.00	52.70	50.1	6,299	0.80%
2019/04/01	7	53.10	0	0.00	53.00	7	6,228	0.11%
2019/03/26	3	51.80	4	52.20	52.00	-1	5,996	-0.02%
2019/03/25	0	0.00	1	51.30	51.40	-1	5,977	-0.02%
2019/03/22	1	52.40	0	0.00	52.10	1	5,960	0.02%
2019/03/21	50	51.90	0	0.00	51.80	50	5,968	0.84%
2019/03/20	3.5	51.87	0	0.00	52.10	3.5	5,968	0.06%
2019/03/18	2	51.55	3	51.70	51.90	-1	5,967	-0.02%
2019/03/15	5	51.88	2	51.80	52.40	3	5,896	0.05%
2019/03/14	1	54.40	1	54.30	54.20	0	5,474	0.00%
2019/03/13	1	55.10	2	55.50	54.90	-1	5,595	-0.02%
2019/03/12	3	55.00	1	55.10	54.90	2	5,551	0.04%
2019/03/11	3	53.70	1	53.90	53.90	2	5,506	0.04%
2019/03/07	0	0.00	1	52.10	52.40	-1	5,432	-0.02%
2019/03/06	1	52.60	1	52.50	52.40	0	5,427	0.00%
2019/03/04	7	51.84	0	0.00	51.80	7	5,537	0.13%
2019/02/27	0	0.00	12	52.60	52.80	-12	5,499	-0.22%
2019/02/26	2	53.25	2	53.50	53.00	0	5,490	0.00%
2019/02/25	0	53.70	5	53.54	53.70	-5	5,416	-0.09%
2019/02/22	8	52.66	3	53.00	52.90	5	5,346	0.09%
2019/02/21	1	52.60	0	0.00	52.50	1	5,238	0.02%
2019/02/20	3	52.60	3	52.60	52.50	0	5,169	0.00%
2019/02/19	1	51.50	0	0.00	51.50	1	5,040	0.02%
2019/02/18	3	51.20	0	0.00	51.20	3	5,006	0.06%
2019/02/15	1	51.20	0	0.00	50.80	1	4,996	0.02%
2019/02/14	1	50.90	0	0.00	50.60	1	5,132	0.02%
2019/02/11	26	51.71	0	0.00	51.00	26	5,259	0.49%
2019/01/29	0	0.00	25	51.12	51.40	-25	5,462	-0.46%
2019/01/28	0	0.00	1	51.50	51.50	-1	5,462	-0.02%
2019/01/25	1	50.52	1	50.30	51.00	0	5,457	0.00%
2019/01/24	1	49.15	0	0.00	49.00	1	5,331	0.02%
2019/01/22	0	0.00	7	49.00	49.00	-7	5,401	-0.13%
2019/01/21	20	49.25	1	49.65	49.00	19	5,495	0.35%
2019/01/17	1	49.20	0	0.00	48.60	1	5,541	0.02%
2019/01/15	1	48.75	1	48.75	48.90	0	5,593	0.00%
2019/01/14	7	48.00	0	0.00	48.15	7	5,570	0.13%
2019/01/11	1	48.15	0	0.00	48.10	1	5,548	0.02%
2019/01/10	0	0.00	2	48.40	48.50	-2	5,474	-0.04%
2019/01/08	3	47.17	1	46.80	47.40	2	5,403	0.04%
2019/01/07	1	48.50	0	0.00	48.50	1	5,269	0.02%
2019/01/04	0	48.75	0	0.00	48.50	0	5,286	0.00%
2019/01/02	5.1	51.97	0	0.00	50.20	5.1	5,502	0.09%
2018/12/27	0	0.00	1	50.20	50.40	-1	5,535	-0.02%
2018/12/25	1	49.35	0	0.00	49.90	1	5,676	0.02%
2018/12/24	2.1	49.73	0	0.00	50.60	2.1	5,738	0.04%
2018/12/07	0	0.00	1	50.90	50.80	-1	6,982	-0.01%
2018/12/06	3	50.28	0	0.00	50.10	3	7,050	0.04%
2018/12/04	0	53.80	0	0.00	53.80	0	7,131	0.00%
2018/12/03	0	0.00	4	54.30	54.10	-4	7,168	-0.06%
2018/11/29	2	53.60	0	0.00	52.40	2	7,230	0.03%
2018/11/28	2	53.20	1	53.10	53.00	1	7,195	0.01%
2018/11/27	5	51.32	1	51.40	51.30	4	7,127	0.06%
2018/11/26	0.1	50.70	0	0.00	50.80	0.1	7,191	0.00%
2018/11/23	0	0.00	5	49.86	49.70	-5	7,236	-0.07%
2018/11/22	2	50.50	0	0.00	50.10	2	7,204	0.03%
2018/11/21	0	0.00	2	51.20	51.20	-2	7,211	-0.03%
2018/11/15	3	50.23	1	50.40	50.30	2	7,281	0.03%
2018/11/14	2.1	50.43	0	0.00	50.70	2.1	7,347	0.03%
2018/11/13	3	49.10	3	51.57	51.20	0	7,356	0.00%
2018/11/09	0	0.00	2	52.40	52.20	-2	7,313	-0.03%
2018/11/08	2	52.00	0	0.00	51.90	2	7,210	0.03%
2018/11/07	2	51.25	2	51.30	51.30	0	7,148	0.00%
2018/11/06	4	52.30	2	51.80	51.90	2	7,093	0.03%
2018/11/02	2	55.00	1	55.70	55.40	1	7,214	0.01%
2018/11/01	1	55.60	1	56.00	56.00	0	7,235	0.00%
2018/10/29	5	55.68	0	0.00	55.30	5	7,450	0.07%
2018/10/26	3	54.50	3	54.80	54.50	0	7,431	0.00%
2018/10/24	2	54.30	2	55.15	54.60	0	7,636	0.00%
2018/10/23	5	54.28	0	0.00	54.00	5	7,746	0.06%
2018/10/22	1	56.61	2	57.00	56.90	-1	7,885	-0.01%
2018/10/19	0	0.00	5	57.08	57.50	-5	8,008	-0.06%
2018/10/18	2	56.80	0	0.00	57.20	2	8,069	0.02%
2018/10/17	0	0.00	1.6	57.59	56.80	-1.6	8,128	-0.02%
2018/10/16	1	56.80	0	0.00	56.80	1	8,138	0.01%
2018/10/11	4	54.63	0	0.00	53.80	4	8,194	0.05%
2018/10/09	4	59.50	0	0.00	59.60	4	8,068	0.05%
2018/10/03	2	60.50	0	0.00	60.50	2	7,961	0.03%
2018/10/02	1	60.90	0	0.00	61.00	1	7,960	0.01%
2018/10/01	12	61.40	0	0.00	61.70	12	7,920	0.15%
2018/09/28	3	60.10	0	0.00	61.10	3	7,917	0.04%
2018/09/27	3	60.60	1	61.00	60.90	2	7,811	0.03%
2018/09/26	4	62.15	1	62.50	62.10	3	7,624	0.04%
2018/09/25	1.1	64.30	0	0.00	64.20	1.1	7,483	0.01%
2018/09/21	0	64.60	5	65.10	65.10	-5	7,541	-0.07%
2018/09/20	0	0.00	2	64.25	63.60	-2	7,445	-0.03%
2018/09/19	0	0.00	3	65.40	65.50	-3	7,535	-0.04%
2018/09/17	1	65.90	0	0.00	65.80	1	7,730	0.01%
2018/09/14	0.1	65.60	6	65.38	65.60	-5.9	7,751	-0.08%
2018/09/13	0	0.00	7	60.71	60.90	-7	7,565	-0.09%
2018/09/12	7	59.63	0	0.00	60.10	7	7,568	0.09%
2018/09/11	1	59.20	0	0.00	59.90	1	7,571	0.01%
2018/09/10	3	59.03	0	0.00	58.80	3	7,639	0.04%
2018/09/07	6	61.18	0	0.00	61.20	6	7,704	0.08%
2018/09/06	3	62.90	0	0.00	62.50	3	7,709	0.04%
2018/09/05	5	64.10	0	0.00	63.90	5	7,699	0.06%
2018/09/03	7	65.26	0	0.00	65.20	7	7,769	0.09%
2018/08/27	0.1	64.60	0	0.00	64.50	0.1	8,153	0.00%
2018/08/23	0.1	64.50	0	0.00	64.20	0.1	8,431	0.00%
2018/08/21	1	63.90	0	0.00	64.30	1	8,490	0.01%
2018/08/20	4	66.15	0	0.00	65.60	4	8,393	0.05%
2018/08/17	1	65.60	0	0.00	65.40	1	8,433	0.01%
2018/08/15	2	67.35	7	67.11	67.20	-5	8,421	-0.06%
2018/08/14	4	68.35	0	0.00	68.50	4	8,448	0.05%
2018/08/13	1	67.90	1	67.60	67.80	0	8,510	0.00%
2018/08/10	1	68.60	10	68.47	69.00	-9	8,628	-0.10%
2018/08/09	1	66.70	0	0.00	66.70	1	8,437	0.01%
2018/08/08	1	66.40	0	0.00	66.60	1	8,460	0.01%
2018/08/07	0	0.00	2	66.70	66.60	-2	8,454	-0.02%
2018/08/06	1	65.80	0	0.00	66.00	1	8,446	0.01%
2018/08/01	1	67.60	1	67.40	67.50	0	8,558	0.00%
2018/07/31	0.2	68.10	5	68.10	68.10	-4.8	8,505	-0.06%
2018/07/30	5	66.00	0	0.00	66.50	5	8,359	0.06%
2018/07/26	3	68.23	1	68.80	67.90	2	8,051	0.02%
2018/07/25	0	0.00	1	69.00	68.70	-1	7,970	-0.01%
2018/07/24	1	68.80	0	0.00	69.10	1	7,906	0.01%
2018/07/23	1.1	69.48	5	69.30	69.30	-3.9	7,861	-0.05%
2018/07/20	0	68.10	5	67.72	68.40	-5	7,839	-0.06%
2018/07/19	5	67.30	1	67.80	67.30	4	7,779	0.05%
2018/07/18	1	67.00	0	0.00	67.20	1	7,784	0.01%
2018/07/17	3	66.70	1	65.90	66.70	2	7,697	0.03%
2018/07/16	3.1	64.74	0	0.00	65.30	3.1	7,641	0.04%
2018/06/22	4	64.63	0	0.00	65.00	4	7,433	0.05%
2018/06/21	0	0.00	3	66.00	66.00	-3	7,359	-0.04%
2018/06/20	3.1	67.00	2	67.00	67.00	1.1	7,443	0.01%
2018/06/19	1	65.50	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.40	0	0.00	66.20	1	7,276	0.01%
2018/06/13	1	66.70	0	0.00	66.70	1	7,133	0.01%
2018/06/08	2	68.00	1	69.00	67.90	1	7,316	0.01%
2018/06/07	2	68.10	0	0.00	67.80	2	7,122	0.03%
2018/06/06	1	68.20	0	0.00	68.50	1	7,133	0.01%
2018/06/05	5	66.90	0	0.00	67.30	5	7,043	0.07%
2018/06/04	1	65.40	1	66.50	66.60	0	6,949	0.00%
2018/05/30	10	65.40	0	0.00	65.00	10	6,577	0.15%
2018/05/29	1	66.10	0	66.20	66.00	1	6,510	0.02%
2018/05/25	0.1	66.10	0	0.00	66.10	0.1	6,495	0.00%
2018/05/24	2	64.65	0	0.00	65.00	2	6,445	0.03%
2018/05/21	2	65.00	0	0.00	65.00	2	6,557	0.03%
2018/05/18	3	65.23	1	65.00	65.00	2	6,557	0.03%
2018/05/17	2	67.20	2	67.20	67.20	0	6,511	0.00%
2018/05/14	1	67.00	0	0.00	67.50	1	6,849	0.01%
2018/05/11	5	67.10	0	0.00	67.00	5	6,863	0.07%
2018/05/10	8	69.00	0	0.00	68.60	8	6,723	0.12%
2018/05/09	1	68.40	1	69.30	68.90	0	6,771	0.00%
2018/05/04	0	0.00	1	70.00	69.80	-1	7,080	-0.01%
2018/04/26	0	0.00	1	69.00	68.30	-1	7,428	-0.01%
2018/04/24	1	69.10	0	0.00	69.10	1	7,537	0.01%
2018/04/23	0	70.40	0	0.00	70.40	0	7,618	0.00%
2018/04/17	1	69.70	0	0.00	69.00	1	7,917	0.01%
2018/04/16	1	70.20	0	0.00	70.30	1	7,869	0.01%
2018/03/30	0	0.00	10	73.15	73.20	-10	8,034	-0.12%
2018/03/28	0	0.00	1	73.60	73.50	-1	7,982	-0.01%
2018/03/22	1	74.90	0	0.00	74.50	1	8,208	0.01%
2018/03/20	0	74.90	0	0.00	74.90	0	8,420	0.00%
2018/03/19	0	0.00	4	74.80	75.50	-4	8,424	-0.05%
2018/03/16	4	76.10	0	0.00	76.10	4	8,395	0.05%
2018/03/15	0.1	76.00	0	0.00	76.00	0.1	8,184	0.00%
2018/03/14	0	0.00	10	76.20	76.50	-10	8,309	-0.12%
2018/03/09	1	74.80	0	0.00	75.00	1	8,656	0.01%
2018/03/08	10	74.00	0	0.00	74.20	10	8,821	0.11%
2018/03/02	0	0.00	0.1	74.20	74.20	-0.1	9,334	0.00%
2018/02/22	1	74.50	0	0.00	73.70	1	9,939	0.01%
2018/02/21	0.1	76.00	0	0.00	76.00	0.1	9,970	0.00%
2018/02/08	1	72.00	0	0.00	72.00	1	10,208	0.01%
2018/02/07	2	74.20	0	0.00	73.60	2	10,332	0.02%
2018/02/02	0	0.00	1	77.50	77.60	-1	10,482	-0.01%
2018/02/01	2	78.05	1	78.10	77.00	1	10,459	0.01%
2018/01/30	0	0.00	3	80.03	79.90	-3	10,369	-0.03%
2018/01/25	0	0.00	6	78.70	79.00	-6	10,070	-0.06%
2018/01/23	0	0.00	1	78.00	78.00	-1	10,000	-0.01%
2018/01/22	0	77.30	0	0.00	77.40	0	9,954	0.00%
2018/01/19	0	0.00	1	77.00	77.30	-1	9,898	-0.01%
2018/01/18	0	0.00	1	77.00	76.70	-1	9,823	-0.01%
2018/01/17	0	0.00	2	77.00	77.10	-2	9,719	-0.02%
2018/01/16	0	0.00	2	74.70	75.50	-2	9,607	-0.02%
2018/01/15	0.1	75.00	0	0.00	75.10	0.1	9,577	0.00%
2018/01/12	5	73.60	0	0.00	75.10	5	9,655	0.05%
2018/01/11	0	0.00	10	72.30	72.50	-10	9,617	-0.10%
2018/01/10	0	0.00	1	71.80	72.50	-1	9,623	-0.01%
2018/01/09	1	72.20	4	72.23	72.20	-3	9,658	-0.03%
2018/01/05	0	0.00	5	71.60	72.00	-5	9,559	-0.05%
2018/01/04	0	0.00	2	72.60	71.90	-2	9,572	-0.02%
2018/01/03	7	72.64	2	72.40	72.60	5	9,580	0.05%