頎邦 (6147)-中國信託-文心券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
65.0
漲跌
▼0.8
漲幅
-1.22%
成交量
2,069張
產業
上櫃半導體類股
1170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

頎邦 (6147)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/06	1	65.50	0	0.00	65.00	1	3,772	0.03%
2024/09/04	0	0.00	1	65.20	65.30	-1	3,963	-0.03%
2024/09/02	1	67.00	7	67.00	67.30	-6	4,109	-0.15%
2024/08/30	0	0.00	5	66.70	66.90	-5	4,225	-0.12%
2024/08/29	2	66.30	6	66.02	66.10	-4	4,351	-0.09%
2024/08/28	0	0.00	7	66.30	66.20	-7	4,479	-0.16%
2024/08/22	0	0.00	2	65.30	65.10	-2	5,097	-0.04%
2024/08/20	0	0.00	5	66.10	65.70	-5	5,663	-0.09%
2024/08/15	1	65.20	1	65.30	65.00	0	6,296	0.00%
2024/08/14	0.1	65.00	1	65.30	65.10	-0.9	6,388	-0.01%
2024/08/13	1	65.20	0	0.00	65.00	1	6,461	0.02%
2024/08/12	1	64.70	0	0.00	65.20	1	6,503	0.02%
2024/08/09	1	64.30	0	0.00	64.20	1	6,531	0.02%
2024/08/07	0	0.00	2	62.70	64.00	-2	6,696	-0.03%
2024/08/06	5	61.46	4	61.93	61.30	1	6,772	0.01%
2024/08/05	4	60.30	0	0.00	62.00	4	6,816	0.06%
2024/08/02	1	64.20	3	64.60	64.90	-2	6,686	-0.03%
2024/08/01	3	64.10	1	64.60	65.30	2	6,639	0.03%
2024/07/31	6	63.52	9	63.44	63.70	-3	6,594	-0.05%
2024/07/30	1	64.10	0	0.00	64.90	1	6,576	0.02%
2024/07/29	3	64.50	10	65.08	64.60	-7	6,580	-0.11%
2024/07/26	11	62.58	0	0.00	62.80	11	6,553	0.17%
2024/07/23	4.5	64.16	0.1	64.00	64.00	4.4	6,495	0.07%
2024/07/22	3	64.50	1	64.50	64.50	2	6,455	0.03%
2024/07/18	0	0.00	12	67.62	68.20	-12	6,391	-0.19%
2024/07/17	6	68.57	11	68.60	68.40	-5	6,405	-0.08%
2024/07/16	8	68.61	13	68.32	68.70	-5	6,504	-0.08%
2024/07/15	1	68.20	0	0.00	68.20	1	6,595	0.02%
2024/07/12	0	0.00	2	68.20	68.30	-2	6,630	-0.03%
2024/07/10	1	67.81	0	0.00	68.10	1	6,690	0.02%
2024/07/09	0	68.10	0	0.00	67.60	0	6,728	0.00%
2024/07/08	1	67.90	0.1	68.20	68.20	0.9	6,698	0.01%
2024/07/04	2	66.50	0	0.00	66.80	2	6,664	0.03%
2024/07/03	0	0.00	1	67.60	67.30	-1	6,504	-0.02%
2024/07/02	0.1	67.80	0	0.00	67.40	0.1	6,439	0.00%
2024/07/01	1	66.80	9	67.49	67.80	-8	6,449	-0.12%
2024/06/28	2	67.11	1	67.20	67.10	1	6,478	0.02%
2024/06/27	4	67.43	0	0.00	67.30	4	6,508	0.06%
2024/06/25	1.3	67.45	1	67.40	67.80	0.3	7,095	0.00%
2024/06/24	11	68.15	2	68.50	68.00	9	7,162	0.13%
2024/06/21	0	0.00	1	68.40	68.10	-1	7,178	-0.01%
2024/06/20	7	68.51	0	0.00	68.70	7	7,237	0.10%
2024/06/19	2.1	67.74	0	0.00	67.70	2.1	7,343	0.03%
2024/06/18	1	68.30	0	0.00	68.30	1	7,401	0.01%
2024/06/14	1	68.40	0	0.00	68.40	1	7,917	0.01%
2024/06/13	5	68.46	0	0.00	68.30	5	7,988	0.06%
2024/06/12	0	0.00	2	68.90	69.30	-2	7,974	-0.03%
2024/06/11	1.1	68.22	0	0.00	69.10	1.1	8,030	0.01%
2024/06/07	2	68.05	2	68.20	68.20	0	8,114	0.00%
2024/06/06	1.5	68.27	0	0.00	68.10	1.5	8,148	0.02%
2024/06/04	1	68.90	1	68.40	68.70	0	8,434	0.00%
2024/06/03	1	68.40	6	68.70	68.90	-5	8,393	-0.06%
2024/05/31	5.1	68.35	1	68.70	67.90	4.1	8,314	0.05%
2024/05/30	9.3	68.14	0	0.00	68.60	9.3	8,175	0.11%
2024/05/29	3	68.87	3	69.10	68.60	0	8,039	0.00%
2024/05/28	23	69.13	4	69.15	69.00	19	7,952	0.24%
2024/05/27	20	68.53	5.6	69.16	68.00	14.4	7,889	0.18%
2024/05/24	10.8	68.57	0	0.00	68.40	10.8	7,686	0.14%
2024/05/23	47	72.70	0.1	71.30	70.30	46.9	7,452	0.63%
2024/05/22	0.1	79.30	1	79.50	79.50	-0.9	7,336	-0.01%
2024/05/20	0	0.00	26	78.42	78.90	-26	7,173	-0.36%
2024/05/17	19	76.73	0	0.00	77.30	19	7,101	0.27%
2024/05/16	11	78.17	0	0.00	77.90	11	7,052	0.16%
2024/05/15	0	0.00	1	78.70	78.60	-1	7,051	-0.01%
2024/05/14	0	0.00	2	78.95	78.50	-2	7,069	-0.03%
2024/05/13	0	0.00	11	79.11	79.30	-11	7,021	-0.16%
2024/05/09	1	78.30	0	0.00	77.80	1	6,878	0.01%
2024/05/08	0	0.00	1	75.90	75.80	-1	6,760	-0.01%
2024/05/06	1	78.40	2.2	77.76	77.50	-1.2	6,713	-0.02%
2024/05/03	1	78.00	1	77.90	77.90	0	6,684	0.00%
2024/05/02	1	77.00	0	0.00	77.30	1	6,632	0.02%
2024/04/30	1	76.00	0	0.00	76.10	1	6,568	0.02%
2024/04/29	3	76.80	2	77.05	77.30	1	6,519	0.02%
2024/04/26	0	0.00	1	77.70	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	1	76.50	77.00	-1	6,459	-0.02%
2024/04/22	0	0.00	0.6	72.60	73.30	-0.6	6,438	-0.01%
2024/04/19	7	74.23	1	76.10	74.40	6	6,346	0.09%
2024/04/17	0	0.00	1	77.20	76.80	-1	6,182	-0.02%
2024/04/12	0	0.00	3	77.50	77.70	-3	6,146	-0.05%
2024/04/11	1	77.50	1	76.70	77.10	0	6,169	0.00%
2024/04/10	1	77.30	2	77.50	77.60	-1	6,233	-0.02%
2024/04/08	1	75.50	0	0.00	76.30	1	6,319	0.02%
2024/04/03	2	76.40	0	0.00	76.00	2	6,314	0.03%
2024/04/01	0	0.00	1	77.90	77.50	-1	6,276	-0.02%
2024/03/29	2	77.90	11	78.72	79.00	-9	6,260	-0.14%
2024/03/28	1	76.40	25	77.59	77.90	-24	5,909	-0.41%
2024/03/27	23	74.26	1.5	74.90	75.80	21.6	5,749	0.37%
2024/03/26	6.2	74.03	0.2	74.10	73.90	6	5,745	0.10%
2024/03/25	4.1	75.02	2	75.50	75.10	2.1	5,797	0.04%
2024/03/22	6	75.90	19	76.02	75.70	-13	5,850	-0.22%
2024/03/21	0.1	78.20	0	0.00	78.20	0.1	5,888	0.00%
2024/03/20	8.5	79.27	1.1	80.05	77.60	7.4	5,965	0.12%
2024/03/19	6	79.83	21.2	79.90	78.50	-15.2	6,188	-0.25%
2024/03/18	1	77.30	0.8	77.30	77.40	0.2	6,031	0.00%
2024/03/15	1.2	76.67	0.3	76.80	76.50	0.9	6,014	0.01%
2024/03/13	0	0.00	3	78.57	79.00	-3	5,829	-0.05%
2024/03/12	1	77.10	1	77.20	76.80	0	5,618	0.00%
2024/03/11	0.1	75.34	3	75.20	75.70	-2.9	5,522	-0.05%
2024/03/08	23	76.73	88	76.46	75.40	-65	5,481	-1.19%
2024/03/07	21	74.16	22	74.57	74.60	-1	5,104	-0.02%
2024/03/06	20.1	72.80	25	73.32	73.80	-4.9	5,033	-0.10%
2024/03/05	2	72.21	0	0.00	72.80	2	5,049	0.04%
2024/03/04	0.2	72.43	2.1	72.88	72.90	-1.9	5,058	-0.04%
2024/03/01	2.1	72.15	0	0.00	71.30	2.1	5,042	0.04%
2024/02/29	0	0.00	0.1	71.50	71.00	-0.1	5,009	0.00%
2024/02/27	7.1	72.19	1	71.90	71.70	6.1	4,957	0.12%
2024/02/26	7.1	73.91	10.2	73.58	73.70	-3.1	4,901	-0.06%
2024/02/23	8.4	74.83	5.2	74.70	74.00	3.2	4,829	0.07%
2024/02/22	2	71.00	1	71.80	71.60	1	4,518	0.02%
2024/02/21	0	0.00	3	71.60	71.10	-3	4,489	-0.07%
2024/02/20	1	70.60	1	70.70	70.40	0	4,458	0.00%
2024/02/19	0.2	70.87	1	71.00	71.00	-0.9	4,447	-0.02%
2024/02/16	6	69.92	0	0.00	70.00	6	4,423	0.14%
2024/02/15	4	69.95	5	69.54	69.60	-1	4,372	-0.02%
2024/02/05	0.1	71.00	0	0.00	71.00	0.1	4,309	0.00%
2024/02/02	1	71.60	1	71.60	71.30	0	4,281	0.00%
2024/02/01	6.6	71.19	0	0.00	71.40	6.6	4,233	0.16%
2024/01/31	1	71.20	1	71.20	72.00	0	4,209	0.00%
2024/01/30	6.1	72.45	0	0.00	71.60	6.1	4,194	0.14%
2024/01/29	5.1	72.70	0.2	72.93	72.60	4.9	4,192	0.12%
2024/01/26	0	0.00	6.2	73.31	73.20	-6.2	4,196	-0.15%
2024/01/25	2.1	74.20	0	0.00	73.90	2.1	4,201	0.05%
2024/01/24	3	74.13	0.2	74.20	74.20	2.8	4,207	0.07%
2024/01/23	2.6	74.00	2.5	74.34	74.20	0.1	4,222	0.00%
2024/01/22	2	73.50	0.2	73.55	73.50	1.9	4,214	0.04%
2024/01/19	2.2	73.23	5	73.10	73.50	-2.8	4,239	-0.07%
2024/01/18	0	72.60	3	72.33	73.00	-3	4,239	-0.07%
2024/01/17	0.2	73.65	0	0.00	73.00	0.2	4,229	0.00%
2024/01/16	1	72.80	0	0.00	73.70	1	4,199	0.02%
2024/01/15	0.1	73.20	0	0.00	73.80	0.1	4,196	0.00%
2024/01/12	5.3	72.58	0	0.00	72.60	5.3	4,185	0.13%
2024/01/11	0	72.30	2	72.50	72.20	-2	4,165	-0.05%
2024/01/10	2.1	71.80	0	0.00	71.80	2.1	4,167	0.05%
2024/01/09	2	72.50	0.1	72.70	72.00	1.9	4,147	0.05%
2024/01/08	7.1	73.14	1	73.00	72.80	6.1	4,160	0.15%
2024/01/05	0.3	74.33	16.2	74.37	74.50	-15.9	4,113	-0.39%
2024/01/04	1.4	74.03	4	74.28	74.50	-2.6	4,072	-0.06%
2024/01/03	1.3	73.88	0	0.00	74.30	1.3	4,021	0.03%
2024/01/02	0	0.00	1	72.40	73.80	-1	3,963	-0.03%
2023/12/28	2	72.65	0	0.00	72.80	2	3,869	0.05%
2023/12/27	4	72.95	2	73.10	72.90	2	3,858	0.05%
2023/12/26	2	72.15	11	71.99	72.30	-9	3,821	-0.24%
2023/12/25	6	72.50	4	72.65	72.30	2	3,766	0.05%
2023/12/22	4	72.98	4	73.10	73.30	0	3,742	0.00%
2023/12/21	1.1	72.77	0	0.00	73.50	1.1	3,659	0.03%
2023/12/20	23.6	73.68	5	73.40	74.00	18.6	3,558	0.52%
2023/12/19	1.5	73.86	29.3	73.24	72.60	-27.8	3,435	-0.81%
2023/12/18	3.6	75.75	11	75.59	75.30	-7.4	3,301	-0.22%
2023/12/15	7	77.67	11	76.74	76.80	-4	3,202	-0.12%
2023/12/14	7	77.64	7	77.81	78.70	0	3,039	0.00%
2023/12/13	3	72.93	7	73.24	73.80	-4	2,631	-0.15%
2023/12/12	2	70.90	3.1	70.95	71.40	-1.1	2,569	-0.04%
2023/12/11	8	70.00	1	70.10	70.00	7	2,546	0.27%
2023/12/08	5	69.80	0	0.00	69.80	5	2,584	0.19%
2023/12/07	20	70.00	0	0.00	70.00	20	2,654	0.75%
2023/12/06	0	0.00	1	70.60	70.50	-1	2,698	-0.04%
2023/12/05	2.1	70.17	42	70.45	70.50	-39.9	2,733	-1.46%
2023/12/04	1	71.60	0	0.00	71.50	1	2,777	0.04%
2023/12/01	1	71.80	0	0.00	72.00	1	2,966	0.03%
2023/11/30	2	71.50	2	72.00	72.00	0	2,960	0.00%
2023/11/28	5	70.90	6	70.92	71.00	-1	2,910	-0.03%
2023/11/27	3	69.97	0	0.00	70.10	3	2,974	0.10%
2023/11/24	1	70.00	1	70.00	70.00	0	2,976	0.00%
2023/11/23	1	69.70	0	0.00	69.80	1	2,981	0.03%
2023/11/21	1	70.00	1	70.00	69.80	0	3,055	0.00%
2023/11/17	0.1	69.80	0	0.00	69.50	0.1	3,071	0.00%
2023/11/15	0	0.00	2	70.05	69.90	-2	3,118	-0.06%
2023/11/14	0	0.00	1	69.80	70.00	-1	3,145	-0.03%
2023/11/13	0	0.00	1	70.10	69.50	-1	3,192	-0.03%
2023/11/08	1	70.10	5	70.00	69.70	-4	3,253	-0.12%
2023/11/07	2	70.10	1	70.00	70.10	1	3,249	0.03%
2023/11/06	2	70.00	0	0.00	70.00	2	3,268	0.06%
2023/11/02	0	0.00	4	69.25	69.40	-4	3,346	-0.12%
2023/11/01	0	0.00	3.6	68.39	68.70	-3.6	3,351	-0.11%
2023/10/31	0.2	68.53	1	68.20	68.00	-0.8	3,369	-0.02%
2023/10/27	2	67.85	0	0.00	67.50	2	3,386	0.06%
2023/10/26	1	68.60	2	68.30	68.20	-1	3,433	-0.03%
2023/10/25	4	69.13	0	0.00	68.90	4	3,596	0.11%
2023/10/24	1	68.40	2	69.00	69.20	-1	3,614	-0.03%
2023/10/23	0	0.00	1	69.60	69.10	-1	3,606	-0.03%
2023/10/18	0.1	67.40	0	0.00	67.80	0.1	3,586	0.00%
2023/10/17	0.1	67.50	0	0.00	67.90	0.1	3,588	0.00%
2023/10/16	1.1	66.71	2	66.70	66.80	-1	3,604	-0.03%
2023/10/13	2	67.60	0	0.00	67.50	2	3,598	0.06%
2023/10/12	3	67.20	2	67.10	67.50	1	3,641	0.03%
2023/10/11	1.1	67.05	2	67.00	66.80	-0.9	3,656	-0.02%
2023/10/06	3	68.27	0	0.00	68.10	3	3,672	0.08%
2023/10/04	0.1	68.47	0	0.00	68.20	0.1	3,715	0.00%
2023/10/03	0.2	68.87	0	68.90	68.80	0.1	3,730	0.00%
2023/10/02	0	68.50	0	0.00	68.70	0	3,742	0.00%
2023/09/28	0.1	68.24	1	68.20	68.20	-0.9	3,757	-0.02%
2023/09/27	1	67.71	0	0.00	67.90	1	3,786	0.03%
2023/09/26	0.1	68.90	0	0.00	68.10	0.1	3,797	0.00%
2023/09/25	0.1	68.38	0	0.00	68.50	0.1	3,791	0.00%
2023/09/22	0.1	68.16	0	0.00	68.50	0.1	3,771	0.00%
2023/09/21	1	68.00	0	0.00	67.90	1	3,752	0.03%
2023/09/20	0.2	70.16	6	69.53	69.00	-5.8	3,746	-0.16%
2023/09/19	2	71.15	1	71.50	71.00	1	3,677	0.03%
2023/09/18	0.2	71.76	10	71.80	71.30	-9.8	3,642	-0.27%
2023/09/15	0	0.00	1	72.10	71.30	-1	3,624	-0.03%
2023/09/14	0.1	71.08	0	0.00	71.00	0.1	3,558	0.00%
2023/09/13	2.1	71.50	11	71.53	71.20	-8.9	3,548	-0.25%
2023/09/12	1.2	71.47	1	72.00	71.50	0.2	3,585	0.00%
2023/09/11	3	71.07	54	71.10	70.90	-51	3,580	-1.42%
2023/09/08	2	70.80	1	71.30	70.90	1	3,587	0.03%
2023/09/07	4	71.78	2	71.80	71.50	2	3,566	0.06%
2023/09/06	7	71.61	11	71.80	72.00	-4	3,501	-0.11%
2023/09/05	11	69.90	3	70.00	70.10	8	3,326	0.24%
2023/09/04	0	0.00	1	69.40	69.80	-1	3,351	-0.03%
2023/09/01	4	69.30	11	69.55	69.20	-7	3,398	-0.21%
2023/08/31	13	70.02	2	70.05	69.80	11	3,404	0.32%
2023/08/30	0	0.00	1	68.80	69.00	-1	3,317	-0.03%
2023/08/28	14	68.79	2	68.55	68.90	12	3,370	0.36%
2023/08/25	3	67.93	2	68.00	68.20	1	3,328	0.03%
2023/08/24	1	67.40	0	0.00	67.20	1	3,303	0.03%
2023/08/22	0	0.00	1	66.20	66.30	-1	3,310	-0.03%
2023/08/21	2	66.80	7	67.86	66.70	-5	3,297	-0.15%
2023/08/18	3	68.20	2	69.30	67.80	1	3,237	0.03%
2023/08/17	6.1	68.36	3.8	68.36	68.70	2.3	3,200	0.07%
2023/08/16	5	68.10	0	0.00	68.00	5	3,166	0.16%
2023/08/14	0	0.00	1	67.10	67.00	-1	3,157	-0.03%
2023/08/10	2	67.35	0	0.00	67.40	2	3,169	0.06%
2023/08/09	16	67.93	2	66.40	67.00	14	3,141	0.45%
2023/08/08	0	0.00	5	69.10	69.10	-5	3,078	-0.16%
2023/08/07	5	68.80	0	0.00	68.70	5	3,077	0.16%
2023/08/04	1	68.10	1	68.50	68.40	0	3,076	0.00%
2023/08/01	1	68.40	1	68.40	68.20	0	3,055	0.00%
2023/07/31	53	70.48	0	0.00	69.40	53	3,017	1.76%
2023/07/28	17	69.02	1	69.20	69.40	16	2,937	0.54%
2023/07/27	5	67.00	2	67.50	67.40	3	2,771	0.11%
2023/07/26	1	65.90	3	66.10	66.40	-2	2,769	-0.07%
2023/07/24	0	0.00	1.1	66.20	66.30	-1.1	2,877	-0.04%
2023/07/21	0	0.00	3	65.97	66.70	-3	2,898	-0.10%
2023/07/18	1	67.00	6	66.50	66.80	-5	3,007	-0.17%
2023/07/17	0.1	66.00	35	66.10	66.50	-34.9	2,986	-1.17%
2023/07/14	5	65.40	0	0.00	65.30	5	2,957	0.17%
2023/07/13	7	64.96	6	64.87	64.90	1	3,022	0.03%
2023/07/12	6	64.00	1	64.10	64.40	5	2,983	0.17%
2023/07/07	2	63.80	0	0.00	63.90	2	2,988	0.07%
2023/07/06	1	63.80	1.2	63.98	63.80	-0.2	3,002	-0.01%
2023/07/05	1	63.60	0	0.00	63.60	1	3,024	0.03%
2023/07/04	7	63.10	0	0.00	62.90	7	3,006	0.23%
2023/06/30	0.5	63.20	2	63.00	63.10	-1.5	3,030	-0.05%
2023/06/29	8	62.86	0	0.00	62.80	8	3,062	0.26%
2023/06/28	4	63.05	0	0.00	63.00	4	3,124	0.13%
2023/06/21	1.1	62.90	3	63.00	63.00	-2	3,110	-0.06%
2023/06/20	8	62.70	0	0.00	62.70	8	3,121	0.26%
2023/06/19	2.1	64.71	0	0.00	64.20	2.1	3,057	0.07%
2023/06/16	7.1	64.87	5	65.00	64.90	2.1	3,031	0.07%
2023/06/15	1	69.40	0	0.00	69.60	1	2,945	0.03%
2023/06/12	5	69.80	0	0.00	69.80	5	2,812	0.18%
2023/06/08	0	0.00	4	69.70	69.70	-4	2,794	-0.14%
2023/06/07	8	69.45	1	69.50	69.50	7	2,785	0.25%
2023/06/06	0	0.00	3	69.07	69.40	-3	2,817	-0.11%
2023/06/02	1	67.60	0	0.00	67.60	1	2,843	0.04%
2023/05/31	1	67.10	0	0.00	67.00	1	2,905	0.03%
2023/05/18	2	65.80	0	0.00	65.70	2	3,157	0.06%
2023/05/17	0.1	65.00	0	0.00	65.10	0.1	3,162	0.00%
2023/05/12	1	65.00	0	0.00	65.00	1	3,124	0.03%
2023/05/11	1	64.70	0	0.00	64.70	1	3,126	0.03%
2023/05/10	2	64.95	20	65.30	65.00	-18	3,166	-0.57%
2023/05/05	1	66.10	0	0.00	66.00	1	3,209	0.03%
2023/05/03	1	65.10	0	0.00	65.50	1	3,288	0.03%
2023/05/02	0	0.00	1	65.30	65.30	-1	3,278	-0.03%
2023/04/28	2	65.90	1	65.90	65.90	1	3,254	0.03%
2023/04/27	2	66.65	0	0.00	67.30	2	3,154	0.06%
2023/04/21	1	66.70	1	66.90	67.00	0	3,016	0.00%
2023/04/19	2	67.70	0	0.00	67.50	2	2,989	0.07%
2023/04/18	27	67.78	0	0.00	67.90	27	2,960	0.91%
2023/04/17	0.1	69.80	0	0.00	69.10	0.1	2,874	0.00%
2023/04/14	0	0.00	1	69.40	69.50	-1	2,845	-0.04%
2023/04/13	0	0.00	2	69.30	69.30	-2	2,843	-0.07%
2023/04/12	2	69.30	0	0.00	69.30	2	2,824	0.07%
2023/04/11	0	0.00	1	68.50	68.70	-1	2,790	-0.04%
2023/04/10	0	0.00	20	67.60	67.50	-20	2,756	-0.73%
2023/03/31	1	69.60	1	69.50	69.30	0	2,644	0.00%
2023/03/27	0.2	70.30	0	0.00	70.60	0.2	2,549	0.01%
2023/03/23	0	0.00	1	71.40	71.00	-1	2,533	-0.04%
2023/03/21	1	70.80	0	0.00	70.60	1	2,463	0.04%
2023/03/20	0.1	70.30	0	0.00	70.40	0.1	2,441	0.00%
2023/03/17	1.1	69.72	0	0.00	70.00	1.1	2,425	0.05%
2023/03/16	0	0.00	3	68.90	68.80	-3	2,407	-0.12%
2023/03/15	1	69.00	1	69.00	68.80	0	2,400	0.00%
2023/03/14	0	0.00	3	69.40	69.20	-3	2,382	-0.13%
2023/03/13	0	0.00	4	69.75	70.30	-4	2,356	-0.17%
2023/03/10	0	0.00	1	70.40	70.10	-1	2,326	-0.04%
2023/03/09	2	70.55	3.1	70.92	70.90	-1.1	2,292	-0.05%
2023/03/07	1	70.00	0	0.00	70.50	1	2,158	0.05%
2023/03/06	4	70.00	6	70.00	70.20	-2	2,104	-0.10%
2023/03/03	1	68.80	1.2	68.90	69.00	-0.2	2,012	-0.01%
2023/02/23	0	0.00	1	67.00	67.10	-1	1,761	-0.06%
2023/02/21	0	0.00	1	65.40	65.30	-1	1,673	-0.06%
2023/02/17	0.1	64.00	0	0.00	63.90	0.1	1,753	0.01%
2023/02/16	0.2	64.40	0	0.00	64.30	0.2	1,759	0.01%
2023/02/15	0	0.00	0.2	64.40	64.40	-0.2	1,796	-0.01%
2023/02/14	3	64.30	1	64.20	64.40	2	1,806	0.11%
2023/02/13	0	0.00	3	63.53	63.30	-3	1,847	-0.16%
2023/02/10	0	0.00	1	64.00	64.00	-1	1,853	-0.05%
2023/02/09	0	0.00	2	64.20	63.70	-2	1,877	-0.11%
2023/02/08	1	64.10	0	0.00	64.30	1	1,849	0.05%
2023/02/03	0	0.00	5	63.12	63.30	-5	1,753	-0.29%
2023/02/02	1	61.80	2	61.80	61.80	-1	1,701	-0.06%
2023/02/01	0	0.00	3	60.60	60.50	-3	1,692	-0.18%
2023/01/30	0	0.00	1	60.80	60.80	-1	1,652	-0.06%
2023/01/17	1.1	60.70	0	0.00	60.70	1.1	1,648	0.07%
2023/01/16	0	0.00	1	60.40	60.40	-1	1,661	-0.06%
2023/01/13	0	0.00	1	60.80	60.90	-1	1,674	-0.06%
2023/01/12	0	0.00	2	60.95	61.00	-2	1,670	-0.12%
2023/01/11	6	60.58	4	60.48	60.60	2	1,673	0.12%
2023/01/10	1	59.30	1	59.40	59.60	0	1,669	0.00%
2023/01/09	1	59.60	7	59.47	59.60	-6	1,684	-0.36%
2023/01/06	2	58.95	0	0.00	58.90	2	1,672	0.12%
2023/01/03	0	0.00	1	58.90	59.00	-1	1,732	-0.06%
2022/12/21	1	57.70	0	0.00	57.70	1	1,749	0.06%
2022/12/19	2.1	58.82	0	0.00	59.40	2.1	1,761	0.12%
2022/12/08	0	0.00	1	58.90	59.00	-1	1,874	-0.05%
2022/12/01	2	58.80	0	0.00	58.90	2	1,927	0.10%
2022/11/29	0	0.00	0.2	58.00	57.80	-0.2	1,930	-0.01%
2022/11/28	1	57.80	0	0.00	57.70	1	1,936	0.05%
2022/11/24	0	0.00	1	59.30	58.80	-1	1,951	-0.05%
2022/11/18	0	0.00	2	59.20	58.90	-2	1,973	-0.10%
2022/11/17	0.1	59.10	3	58.77	59.30	-2.9	1,982	-0.15%
2022/11/16	1	59.50	8	59.05	59.50	-7	1,979	-0.35%
2022/11/15	1	58.30	3	58.17	58.20	-2	1,910	-0.10%
2022/11/14	3	57.67	0	0.00	57.70	3	1,904	0.16%
2022/11/10	1	57.10	0	0.00	57.10	1	1,879	0.05%
2022/11/09	1	57.20	3	56.87	57.20	-2	1,877	-0.11%
2022/11/08	1	55.70	3	56.33	55.70	-2	1,849	-0.11%
2022/11/07	1	56.20	3	55.40	56.20	-2	1,884	-0.11%
2022/11/04	0	0.00	5	54.70	54.60	-5	1,874	-0.27%
2022/11/03	1	54.90	1	54.80	54.90	0	1,904	0.00%
2022/11/02	1	54.80	2	54.90	54.80	-1	1,931	-0.05%
2022/11/01	2	54.40	1	54.40	54.60	1	1,970	0.05%
2022/10/31	5	53.58	4	53.88	54.40	1	1,998	0.05%
2022/10/25	1	53.60	0	0.00	52.80	1	2,055	0.05%
2022/10/24	0	0.00	1	53.40	53.60	-1	2,059	-0.05%
2022/10/21	0	0.00	1	54.10	53.30	-1	2,057	-0.05%
2022/10/20	0	0.00	2	52.80	53.30	-2	2,086	-0.10%
2022/10/19	0	0.00	0.1	53.20	53.10	-0.1	2,109	0.00%
2022/10/18	0	0.00	3	53.27	53.70	-3	2,116	-0.14%
2022/10/17	0.1	50.20	1	50.70	51.80	-0.9	2,148	-0.04%
2022/10/14	1	50.30	0	0.00	50.30	1	2,213	0.05%
2022/10/11	1	50.40	0	0.00	50.20	1	2,558	0.04%
2022/10/07	0	0.00	2	51.80	52.00	-2	2,585	-0.08%
2022/10/05	0	0.00	1	51.90	51.90	-1	2,695	-0.04%
2022/10/04	0	0.00	0	51.33	51.40	0	2,727	0.00%
2022/10/03	4	50.50	0	0.00	50.40	4	2,753	0.15%
2022/09/26	2	51.40	0	0.00	51.30	2	2,911	0.07%
2022/09/23	2	52.50	3	52.50	52.70	-1	2,939	-0.03%
2022/09/22	0	0.00	2	53.05	53.20	-2	2,997	-0.07%
2022/09/20	2	53.90	1	53.60	53.80	1	3,052	0.03%
2022/09/19	1.1	53.73	0	0.00	53.90	1.1	3,051	0.03%
2022/09/15	0	0.00	2	56.00	55.80	-2	3,053	-0.07%
2022/09/12	0	0.00	2	56.45	56.40	-2	3,150	-0.06%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/06	1	56.00	0	0.00	55.10	1	3,244	0.03%
2022/09/05	0	0.00	1	55.80	55.60	-1	3,238	-0.03%
2022/09/02	0	0.00	1	56.50	56.20	-1	3,258	-0.03%
2022/08/31	0	0.00	1	57.40	57.10	-1	3,251	-0.03%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/23	0	0.00	1	56.70	56.50	-1	3,308	-0.03%
2022/08/18	1	56.80	1	56.70	56.80	0	3,308	0.00%
2022/08/17	1.1	56.70	1	57.20	56.70	0.1	3,312	0.00%
2022/08/16	2	56.40	1	56.70	56.50	1	3,288	0.03%
2022/08/15	1	56.30	2	56.80	56.60	-1	3,266	-0.03%
2022/08/12	3	56.20	3	56.30	56.20	0	3,247	0.00%
2022/08/11	3	55.53	1	55.60	55.40	2	3,211	0.06%
2022/08/10	1	55.20	1	55.30	55.10	0	3,237	0.00%
2022/08/09	0	0.00	3	55.40	55.90	-3	3,244	-0.09%
2022/08/08	0.2	55.70	0	0.00	55.70	0.2	3,223	0.01%
2022/08/05	0	0.00	2	55.50	55.30	-2	3,182	-0.06%
2022/08/03	1	54.10	0	0.00	54.40	1	3,149	0.03%
2022/08/02	1	54.60	0	0.00	54.50	1	3,149	0.03%
2022/08/01	4	55.08	0	0.00	55.60	4	3,115	0.13%
2022/07/29	1	54.60	0	0.00	54.70	1	3,092	0.03%
2022/07/28	0	0.00	1	54.40	54.10	-1	3,111	-0.03%
2022/07/26	1	54.50	0	0.00	54.30	1	3,109	0.03%
2022/07/25	1	55.00	1	55.10	55.40	0	3,111	0.00%
2022/07/22	0	0.00	1	54.90	55.80	-1	3,117	-0.03%
2022/07/21	3	54.87	0	0.00	55.20	3	3,108	0.10%
2022/07/20	6	54.48	0	0.00	54.90	6	3,053	0.20%
2022/07/19	8	59.68	1	59.70	59.90	7	2,925	0.24%
2022/07/18	1.2	58.30	2	58.90	59.80	-0.9	2,812	-0.03%
2022/07/15	1.1	57.50	5	57.40	57.60	-3.9	2,749	-0.14%
2022/07/14	2	56.20	0	0.00	56.00	2	2,729	0.07%
2022/07/13	8	56.13	0	55.80	55.20	8	2,705	0.30%
2022/07/12	0.1	56.20	0	0.00	55.20	0.1	2,735	0.00%
2022/07/07	2.1	55.85	0	0.00	56.00	2.1	2,654	0.08%
2022/07/06	1	54.60	0	0.00	54.60	1	2,617	0.04%
2022/07/04	1	56.80	0	0.00	56.60	1	2,620	0.04%
2022/07/01	4.1	58.07	0	0.00	57.50	4.1	2,655	0.15%
2022/06/30	3	59.67	0	0.00	59.30	3	2,660	0.11%
2022/06/29	3	62.00	3	62.10	61.80	0	2,613	0.00%
2022/06/28	1	63.00	0	0.00	63.30	1	2,601	0.04%
2022/06/27	1	64.50	0	0.00	64.60	1	2,607	0.04%
2022/06/24	1	63.90	0	0.00	64.20	1	2,609	0.04%
2022/06/23	4	64.05	1	63.60	64.40	3	2,603	0.12%
2022/06/22	3	65.30	0	0.00	64.80	3	2,584	0.12%
2022/06/21	1	66.20	1	66.20	66.70	0	2,545	0.00%
2022/06/20	1	66.00	0	0.00	66.00	1	2,607	0.04%
2022/06/17	2.1	66.42	4	66.80	68.30	-2	2,609	-0.07%
2022/06/07	0	0.00	3	69.80	70.10	-3	3,013	-0.10%
2022/06/06	2	69.45	0	0.00	69.60	2	3,113	0.06%
2022/06/02	1	69.50	0	0.00	69.50	1	3,173	0.03%
2022/06/01	1	69.70	1	69.60	69.50	0	3,312	0.00%
2022/05/30	2	69.10	0	0.00	69.10	2	3,610	0.06%
2022/05/25	0	0.00	2	68.35	68.40	-2	4,078	-0.05%
2022/05/24	2	68.70	0	0.00	68.20	2	4,161	0.05%
2022/05/19	1	68.70	0	0.00	69.10	1	4,244	0.02%
2022/05/18	2	69.45	2	69.40	69.60	0	4,247	0.00%
2022/05/17	0.1	68.10	3	68.93	69.10	-3	4,244	-0.07%
2022/05/16	1	67.70	0	0.00	67.80	1	4,246	0.02%
2022/05/12	2	66.85	0	0.00	66.80	2	4,328	0.05%
2022/05/11	4	68.20	0	0.00	68.00	4	4,348	0.09%
2022/05/09	0	0.00	5	67.72	67.50	-5	4,427	-0.11%
2022/05/05	1.3	67.62	2	67.90	68.10	-0.7	4,489	-0.02%
2022/05/03	2	67.35	0	0.00	67.30	2	4,581	0.04%
2022/04/29	5	67.92	2	67.75	67.10	3	4,652	0.06%
2022/04/28	0	0.00	4	67.40	67.50	-4	4,708	-0.08%
2022/04/27	2	65.75	0	0.00	66.20	2	4,755	0.04%
2022/04/26	3	67.13	1	67.10	67.10	2	4,793	0.04%
2022/04/25	5	67.48	2	67.55	67.50	3	4,996	0.06%
2022/04/22	1	68.50	0	0.00	68.90	1	5,101	0.02%
2022/04/21	1	68.70	5	68.70	68.70	-4	5,231	-0.08%
2022/04/20	0	0.00	1	68.40	68.40	-1	5,576	-0.02%
2022/04/19	1	68.60	7	68.66	68.60	-6	5,707	-0.11%
2022/04/18	1.1	67.93	1	68.30	68.70	0.1	5,891	0.00%
2022/04/15	0	0.00	0.5	66.80	67.20	-0.5	5,900	-0.01%
2022/04/14	0	0.00	0.2	67.30	66.90	-0.2	5,940	0.00%
2022/04/13	1	67.00	0.1	67.20	67.00	0.9	5,980	0.02%
2022/04/12	0.1	66.60	0	0.00	66.40	0.1	6,020	0.00%
2022/04/11	3.1	66.54	20	66.30	66.50	-17	6,035	-0.28%
2022/04/08	0.1	67.60	0	0.00	67.50	0.1	6,020	0.00%
2022/04/07	3.4	67.35	2	67.60	67.20	1.4	6,010	0.02%
2022/04/06	7.1	68.43	5	68.50	68.60	2.1	5,998	0.03%
2022/04/01	4.1	69.40	5	68.52	69.40	-1	5,996	-0.02%
2022/03/30	11	69.86	10	69.40	69.40	1	6,038	0.02%
2022/03/28	0	0.00	3	69.87	70.10	-3	6,014	-0.05%
2022/03/25	3	71.07	1	70.60	70.60	2	6,012	0.03%
2022/03/24	0	0.00	5	71.38	71.50	-5	5,988	-0.08%
2022/03/23	5	71.32	2	71.35	71.20	3	6,099	0.05%
2022/03/22	3.5	71.63	2	71.50	71.90	1.5	6,060	0.02%
2022/03/18	1	71.20	0	0.00	71.80	1	6,091	0.02%
2022/03/17	1	70.80	22	70.59	70.90	-21	6,092	-0.34%
2022/03/16	2	69.15	1	68.90	69.10	1	6,106	0.02%
2022/03/15	6	69.75	1	69.20	69.50	5	6,110	0.08%
2022/03/14	0	0.00	5	71.04	71.00	-5	6,116	-0.08%
2022/03/11	1	71.10	2	71.15	71.30	-1	6,124	-0.02%
2022/03/10	5	71.80	10	71.77	71.20	-5	6,140	-0.08%
2022/03/09	5	70.58	8.5	70.77	71.60	-3.5	5,957	-0.06%
2022/03/08	5	69.26	5	68.94	68.90	0	5,926	0.00%
2022/03/07	7	69.76	3	69.27	69.10	4	5,954	0.07%
2022/03/04	23	71.83	7	71.79	71.10	16	5,901	0.27%
2022/03/03	15	72.69	13	72.05	72.60	2	5,821	0.03%
2022/03/02	1	70.80	5	70.82	70.90	-4	5,710	-0.07%
2022/03/01	6.1	70.97	77	70.90	71.00	-70.9	5,644	-1.26%
2022/02/25	57	69.07	17	68.61	68.90	40	5,436	0.74%
2022/02/24	3	67.37	11	66.95	66.80	-8	5,384	-0.15%
2022/02/23	0	0.00	3	68.67	68.70	-3	5,384	-0.06%
2022/02/22	4	68.48	1.2	68.40	68.30	2.8	5,427	0.05%
2022/02/21	4.1	69.14	3	69.43	69.50	1.1	5,524	0.02%
2022/02/18	4	68.38	2	68.90	68.90	2	5,625	0.04%
2022/02/17	1.1	68.51	3	68.67	68.80	-1.9	5,766	-0.03%
2022/02/16	4	68.15	5	68.42	68.00	-1	5,908	-0.02%
2022/02/15	6	68.30	1	68.20	67.90	5	5,989	0.08%
2022/02/14	5	68.00	0.1	68.20	68.10	4.9	6,058	0.08%
2022/02/11	2	69.25	0	0.00	69.30	2	6,065	0.03%
2022/02/10	1	69.20	3	69.47	69.70	-2	6,133	-0.03%
2022/02/09	1	68.90	1	69.20	69.00	0	6,181	0.00%
2022/02/08	9	68.12	3	68.77	68.90	6	6,192	0.10%
2022/02/07	3	67.70	0	0.00	67.80	3	6,251	0.05%
2022/01/26	2	68.40	26	68.30	67.90	-24	6,270	-0.38%
2022/01/25	3	68.37	4	68.68	68.00	-1	6,349	-0.02%
2022/01/24	5	68.00	5	68.22	68.70	0	6,324	0.00%
2022/01/21	3	68.97	2	69.30	69.00	1	6,414	0.02%
2022/01/20	4	69.33	12	69.69	70.00	-8	6,570	-0.12%
2022/01/19	16	69.62	4	69.55	69.10	12	6,547	0.18%
2022/01/18	20	71.12	6.2	70.06	70.00	13.8	6,512	0.21%
2022/01/17	2	69.15	16	69.59	69.80	-14	6,332	-0.22%
2022/01/14	3	68.17	6	68.12	68.20	-3	6,251	-0.05%
2022/01/13	9	69.12	18	69.42	69.00	-9	6,178	-0.15%
2022/01/12	10.1	67.95	9.1	67.98	68.00	1	5,884	0.02%
2022/01/11	2.2	67.77	0	0.00	67.90	2.2	5,789	0.04%
2022/01/10	0	0.00	3	66.90	67.20	-3	5,604	-0.05%
2022/01/07	5	66.18	1	66.10	66.40	4	5,575	0.07%
2022/01/06	4.2	66.69	0	0.00	66.90	4.2	5,563	0.08%
2022/01/04	7	66.63	4	66.68	66.50	3	5,711	0.05%
2022/01/03	1	67.00	0	0.00	66.80	1	5,891	0.02%
2021/12/30	0	0.00	1	66.80	66.70	-1	5,912	-0.02%
2021/12/29	1	67.10	1	66.50	66.40	0	5,926	0.00%
2021/12/28	4	67.13	3	67.23	66.90	1	5,968	0.02%
2021/12/27	0	0.00	1	66.60	67.10	-1	6,008	-0.02%
2021/12/23	6	65.78	1	65.80	66.00	5	6,077	0.08%
2021/12/22	2	65.45	5	65.50	65.50	-3	6,209	-0.05%
2021/12/20	2	64.80	3	64.83	64.90	-1	6,219	-0.02%
2021/12/17	9	65.03	6	64.88	65.10	3	6,237	0.05%
2021/12/16	2	66.00	4	66.15	66.30	-2	6,179	-0.03%
2021/12/15	5	65.44	2	65.60	65.30	3	6,181	0.05%
2021/12/14	1	66.00	1	65.70	65.70	0	6,194	0.00%
2021/12/10	0	0.00	8	66.30	66.90	-8	6,196	-0.13%
2021/12/09	1	66.50	1	66.30	66.30	0	6,246	0.00%
2021/12/08	2	67.35	0	0.00	66.80	2	6,222	0.03%
2021/12/07	0	0.00	2	67.00	67.10	-2	6,240	-0.03%
2021/12/06	2	67.60	1	68.00	67.50	1	6,299	0.02%
2021/12/03	9	67.50	3	67.73	67.60	6	6,489	0.09%
2021/12/02	2	67.70	5	67.92	67.80	-3	6,877	-0.04%
2021/12/01	6	67.68	14	67.96	67.90	-8	8,230	-0.10%
2021/11/30	3	67.47	3	67.60	67.00	0	8,300	0.00%
2021/11/29	1	66.70	14	65.55	66.60	-13	8,409	-0.15%
2021/11/26	3	66.53	12	66.46	66.20	-9	8,647	-0.10%
2021/11/25	4	67.38	3	67.37	67.20	1	8,665	0.01%
2021/11/24	4	67.03	4	67.03	67.30	0	8,766	0.00%
2021/11/23	5	67.72	0	0.00	67.60	5	8,957	0.06%
2021/11/22	2	68.30	3	68.17	68.30	-1	8,989	-0.01%
2021/11/19	2	67.60	0	0.00	67.30	2	9,026	0.02%
2021/11/18	2	67.55	12	67.28	67.20	-10	9,051	-0.11%
2021/11/17	8	66.80	1	66.60	66.90	7	8,947	0.08%
2021/11/16	14	67.10	2.6	67.22	66.80	11.4	8,857	0.13%
2021/11/15	5	67.88	6	67.77	68.20	-1	8,763	-0.01%
2021/11/12	12	66.63	1	65.70	66.70	11	8,674	0.13%
2021/11/11	7	65.01	3.1	65.35	64.90	3.9	8,625	0.05%
2021/11/10	0	0.00	1	66.10	66.00	-1	8,639	-0.01%
2021/11/09	3	66.27	1	66.60	66.00	2	8,759	0.02%
2021/11/08	1.6	65.91	5	65.90	65.90	-3.4	8,730	-0.04%
2021/11/05	3	64.90	1	65.50	65.80	2	8,761	0.02%
2021/11/04	4.4	65.56	0	0.00	65.20	4.4	8,919	0.05%
2021/11/03	5	64.72	5	64.94	65.20	0	9,095	0.00%
2021/11/02	9	64.97	2	64.45	63.60	7	9,371	0.07%
2021/11/01	11	65.21	10	65.30	65.10	1	9,820	0.01%
2021/10/29	12	64.54	2	64.50	64.30	10	10,157	0.10%
2021/10/28	9	65.14	0	0.00	65.20	9	10,080	0.09%
2021/10/27	0	0.00	2	63.70	64.50	-2	9,998	-0.02%
2021/10/26	0	0.00	2	64.05	63.20	-2	10,238	-0.02%
2021/10/25	2	63.10	1	62.60	63.10	1	10,223	0.01%
2021/10/22	1	62.40	22	62.51	63.40	-21	10,272	-0.20%
2021/10/21	8	62.09	0	0.00	62.00	8	10,391	0.08%
2021/10/20	3	62.70	4	63.28	62.50	-1	10,371	-0.01%
2021/10/19	0	0.00	9	62.58	62.60	-9	10,431	-0.09%
2021/10/18	4	61.70	0.1	61.80	61.60	3.9	10,449	0.04%
2021/10/15	1	62.40	8.2	62.40	62.10	-7.2	10,594	-0.07%
2021/10/14	0.3	61.00	0	0.00	61.10	0.3	10,699	0.00%
2021/10/13	10	60.70	5	60.80	61.00	5	10,799	0.05%
2021/10/12	5	62.28	0	0.00	62.00	5	10,866	0.05%
2021/10/08	16	64.12	2.4	64.17	63.30	13.6	11,163	0.12%
2021/10/07	0.1	65.90	1	65.70	65.90	-0.9	11,005	-0.01%
2021/10/06	3	64.60	1	65.40	64.60	2	11,053	0.02%
2021/10/04	0	0.00	0.3	65.80	65.00	-0.3	11,081	0.00%
2021/10/01	2	66.60	6	67.60	67.30	-4	11,063	-0.04%
2021/09/30	1.1	67.22	1	67.30	67.50	0.1	11,044	0.00%
2021/09/29	27.6	67.41	2.1	68.16	67.20	25.5	11,088	0.23%
2021/09/28	0	0.00	2	70.25	70.10	-2	10,983	-0.02%
2021/09/27	5	71.04	4	71.00	70.80	1	10,972	0.01%
2021/09/24	1.1	71.32	0	0.00	71.40	1.1	10,977	0.01%
2021/09/23	0.2	71.21	2	71.50	71.00	-1.8	10,987	-0.02%
2021/09/22	2	70.50	1	70.00	70.50	1	11,005	0.01%
2021/09/17	2	71.55	2	71.20	71.60	0	11,223	0.00%
2021/09/16	2	71.80	1	72.50	71.80	1	11,224	0.01%
2021/09/15	1	71.80	2	72.25	71.80	-1	11,200	-0.01%
2021/09/14	3.2	72.81	1	73.30	72.70	2.2	11,146	0.02%
2021/09/13	2.1	73.65	0	0.00	73.70	2.1	11,062	0.02%
2021/09/10	7	74.01	3	74.47	74.50	4	11,038	0.04%
2021/09/09	1	73.60	0	0.00	73.50	1	10,992	0.01%
2021/09/08	8	73.90	8	73.26	73.30	0	10,921	0.00%
2021/09/07	32	75.04	32	74.91	74.40	0	10,732	0.00%
2021/09/06	191.3	84.47	130	83.30	78.00	61.3	10,307	0.59%	大買/大賣/
2021/09/03	15	79.95	14	80.36	81.10	1	8,879	0.01%
2021/09/02	14	79.62	21	79.34	79.40	-7	8,739	-0.08%
2021/09/01	8	78.25	18	79.60	80.40	-10	8,616	-0.12%
2021/08/31	1	77.10	12	76.75	77.10	-11	8,442	-0.13%
2021/08/30	6	77.30	6	76.57	77.00	0	8,363	0.00%
2021/08/27	21	74.28	15	74.59	75.80	6	8,235	0.07%
2021/08/26	4	73.43	7	73.06	73.70	-3	8,014	-0.04%
2021/08/25	1	72.60	1	73.00	72.50	0	7,914	0.00%
2021/08/24	3	73.80	2	73.30	73.60	1	7,814	0.01%
2021/08/23	2	74.20	1	74.40	74.50	1	7,774	0.01%
2021/08/20	4	73.28	3	72.87	73.20	1	7,784	0.01%
2021/08/19	2.3	74.15	3	73.80	73.10	-0.7	7,799	-0.01%
2021/08/18	4	73.30	1	74.40	75.00	3	7,769	0.04%
2021/08/17	3.2	73.93	2	73.85	73.60	1.2	7,721	0.02%
2021/08/16	7	73.26	3	72.77	73.90	4	7,666	0.05%
2021/08/13	7	76.76	13	74.25	73.60	-6	7,604	-0.08%
2021/08/12	21	76.45	20	77.13	77.70	1	7,512	0.01%
2021/08/11	2	77.65	8	76.10	76.10	-6	7,479	-0.08%
2021/08/10	3	77.93	12	77.77	77.60	-9	7,395	-0.12%
2021/08/09	6.1	80.21	10.1	79.65	78.40	-4	7,253	-0.05%
2021/08/06	15.1	80.91	12.5	80.98	80.90	2.6	7,024	0.04%
2021/08/05	57	80.24	53	80.01	80.20	4	6,752	0.06%
2021/08/04	19	78.61	25	78.50	79.30	-6	6,309	-0.10%
2021/08/03	5	75.80	7.2	75.95	76.00	-2.2	6,020	-0.04%
2021/08/02	4	75.70	3	75.77	75.30	1	5,948	0.02%
2021/07/30	31	75.02	69	74.43	75.00	-38	5,915	-0.64%
2021/07/29	50	72.26	0	0.00	72.70	50	5,731	0.87%
2021/07/28	5	70.80	2.1	71.04	71.40	2.9	5,731	0.05%
2021/07/27	11	73.82	9	74.50	73.30	2	5,775	0.03%
2021/07/26	3	72.93	1	73.00	72.90	2	5,705	0.04%
2021/07/23	8.2	72.04	6	72.58	72.10	2.2	5,714	0.04%
2021/07/22	5	71.42	1	72.20	71.40	4	5,670	0.07%
2021/07/21	9	70.46	0	0.00	69.70	9	5,620	0.16%
2021/07/20	14	74.66	4	75.65	74.30	10	5,503	0.18%
2021/07/19	7	76.73	4	77.00	76.70	3	5,366	0.06%
2021/07/16	12	77.33	6	77.55	77.70	6	5,334	0.11%
2021/07/15	23.1	76.92	24	76.75	77.20	-0.9	5,233	-0.02%
2021/07/14	0	0.00	4	74.23	74.40	-4	4,848	-0.08%
2021/07/13	2	75.10	3	74.80	73.90	-1	4,873	-0.02%
2021/07/12	9	74.12	17	74.35	74.70	-8	4,849	-0.16%
2021/07/09	1	72.90	4	73.58	72.90	-3	4,783	-0.06%
2021/07/08	1	73.80	3	73.73	73.80	-2	4,827	-0.04%
2021/07/07	4	73.03	1	73.20	73.10	3	4,826	0.06%
2021/07/06	2	73.50	0	0.00	73.30	2	4,837	0.04%
2021/07/05	0	0.00	2	72.35	72.50	-2	4,784	-0.04%
2021/07/02	0	0.00	9	71.29	71.50	-9	4,789	-0.19%
2021/07/01	0	0.00	5	71.52	71.10	-5	4,861	-0.10%
2021/06/30	8	71.38	1	71.40	72.00	7	4,933	0.14%
2021/06/29	1	72.00	3	71.73	71.90	-2	4,933	-0.04%
2021/06/28	13	72.26	8	72.25	72.80	5	4,940	0.10%
2021/06/24	1	69.60	0	0.00	70.00	1	4,811	0.02%
2021/06/23	0	0.00	6	69.78	69.60	-6	4,879	-0.12%
2021/06/22	10	69.00	0	0.00	69.60	10	4,933	0.20%
2021/06/21	0	0.00	2	68.75	69.10	-2	4,978	-0.04%
2021/06/18	4	70.30	2	70.90	69.00	2	5,103	0.04%
2021/06/17	0	0.00	4	70.33	70.60	-4	5,159	-0.08%
2021/06/16	3	70.23	1	70.60	70.00	2	5,570	0.04%
2021/06/15	2	70.10	2.1	70.05	70.20	-0.1	5,934	0.00%
2021/06/11	2	70.55	2	70.40	70.30	0	5,983	0.00%
2021/06/10	1	69.90	1	70.30	70.50	0	6,026	0.00%
2021/06/09	11	69.86	0	0.00	69.20	11	6,028	0.18%
2021/06/08	8	70.41	7	70.50	70.80	1	6,018	0.02%
2021/06/04	0	0.00	1	68.00	68.40	-1	6,017	-0.02%
2021/06/03	1	68.30	0	0.00	68.30	1	6,179	0.02%
2021/06/01	2	68.30	0	0.00	68.20	2	6,438	0.03%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/25	1	65.40	0	0.00	66.90	1	7,011	0.01%
2021/05/24	1	64.00	0	0.00	65.10	1	7,036	0.01%
2021/05/20	3	64.63	0	0.00	64.40	3	7,215	0.04%
2021/05/18	1	65.50	1	66.50	66.50	0	7,226	0.00%
2021/05/17	1	64.10	0	0.00	62.80	1	7,313	0.01%
2021/05/14	1	66.30	0	0.00	66.60	1	7,287	0.01%
2021/05/13	5	64.90	2	65.25	65.20	3	7,294	0.04%
2021/05/12	5	65.70	4	65.05	64.50	1	7,288	0.01%
2021/05/11	2	67.90	1	67.30	67.10	1	7,276	0.01%
2021/05/07	12	70.91	0	0.00	71.00	12	7,429	0.16%
2021/05/06	5	72.80	5	71.60	70.60	0	7,469	0.00%
2021/05/05	0	0.00	1	71.70	70.40	-1	7,787	-0.01%
2021/05/04	4	69.50	4.5	72.26	71.60	-0.5	7,862	-0.01%
2021/05/03	5	75.02	4	74.13	73.90	1	7,892	0.01%
2021/04/29	2	77.50	1.1	77.50	77.40	0.9	7,910	0.01%
2021/04/28	1	76.30	3	76.90	78.20	-2	7,975	-0.03%
2021/04/27	0	0.00	3.1	76.92	76.90	-3.1	8,214	-0.04%
2021/04/26	1	76.39	4	76.58	76.90	-3	8,350	-0.04%
2021/04/23	0	0.00	4.5	75.29	76.00	-4.5	8,475	-0.05%
2021/04/22	5	75.48	2	77.35	75.20	3	8,655	0.03%
2021/04/21	3	77.57	6	77.60	77.50	-3	8,814	-0.03%
2021/04/20	1	76.70	7	77.26	76.60	-6	8,958	-0.07%
2021/04/19	3	78.17	6	77.62	77.10	-3	9,392	-0.03%
2021/04/16	5	77.80	11	77.70	77.90	-6	9,443	-0.06%
2021/04/15	6	76.50	16	75.99	76.50	-10	9,484	-0.11%
2021/04/14	14	75.30	20.4	74.60	75.30	-6.4	9,628	-0.07%
2021/04/13	1	77.09	12	77.03	76.40	-11	9,586	-0.11%
2021/04/12	9.5	78.73	11	77.57	77.50	-1.5	9,552	-0.02%
2021/04/09	3	77.83	1	77.60	78.00	2	9,547	0.02%
2021/04/08	4	77.98	2	77.55	77.60	2	9,492	0.02%
2021/04/07	4	77.80	4	77.80	77.80	0	9,452	0.00%
2021/04/06	23	79.57	21	79.20	79.00	2	9,396	0.02%
2021/04/01	3	77.70	5.2	77.80	78.00	-2.1	9,316	-0.02%
2021/03/31	8	77.79	1	78.20	77.70	7	9,285	0.08%
2021/03/30	6	77.47	28	77.70	77.80	-22	9,223	-0.24%
2021/03/29	1.4	76.93	2	76.80	76.70	-0.6	9,172	-0.01%
2021/03/26	17.1	76.99	13	76.55	76.70	4.1	9,239	0.04%
2021/03/25	7.1	75.86	13	76.20	76.10	-5.9	9,189	-0.06%
2021/03/24	3	75.53	12	75.61	75.50	-9	9,144	-0.10%
2021/03/23	9	76.01	10.2	75.43	75.80	-1.2	9,116	-0.01%
2021/03/22	8	74.79	9	74.93	74.70	-1	9,009	-0.01%
2021/03/19	72	76.64	37	76.76	76.00	35	8,985	0.39%
2021/03/18	4	76.70	21.6	77.21	77.90	-17.6	8,602	-0.20%
2021/03/17	8	74.25	1	74.20	73.50	7	8,297	0.08%
2021/03/16	2	73.30	2	73.45	73.70	0	8,465	0.00%
2021/03/15	3	73.47	6	73.25	73.60	-3	8,607	-0.03%
2021/03/12	6	73.40	2	72.90	72.70	4	8,634	0.05%
2021/03/11	1	72.30	2	72.80	73.10	-1	8,692	-0.01%
2021/03/10	11	71.51	0	0.00	71.70	11	8,969	0.12%
2021/03/09	2	70.45	0	0.00	71.40	2	8,988	0.02%
2021/03/08	1	71.50	1	71.90	72.20	0	8,885	0.00%
2021/03/05	2	73.30	3	72.93	72.70	-1	8,795	-0.01%
2021/03/04	2	74.20	4	74.03	74.10	-2	8,709	-0.02%
2021/03/03	9	75.08	5	74.84	75.10	4	8,584	0.05%
2021/03/02	19	76.10	10	76.02	75.50	9	8,370	0.11%
2021/02/26	4	73.73	0	0.00	74.10	4	8,284	0.05%
2021/02/25	1	74.40	2	74.10	74.50	-1	8,286	-0.01%
2021/02/24	2	74.50	18	74.78	74.40	-16	8,260	-0.19%
2021/02/23	5	74.42	26	74.79	74.40	-21	8,214	-0.26%
2021/02/22	39	75.33	19	74.12	75.50	20	8,142	0.25%
2021/02/19	1	73.10	2	73.00	73.20	-1	8,051	-0.01%
2021/02/18	9	73.45	3	73.50	73.90	6	8,059	0.08%
2021/02/17	19	73.67	8	73.63	73.50	11	8,050	0.14%
2021/02/05	1	71.20	3	71.70	71.30	-2	7,963	-0.03%
2021/02/03	3	71.20	0	0.00	71.20	3	8,085	0.04%
2021/02/02	1	72.30	1	72.40	72.40	0	8,171	0.00%
2021/02/01	1	68.06	0	0.00	69.50	1	8,259	0.01%
2021/01/29	6	71.10	4	70.53	69.20	2	8,380	0.02%
2021/01/28	8.1	73.09	14	73.28	72.50	-5.9	8,195	-0.07%
2021/01/27	46.5	77.48	53	75.50	75.70	-6.5	8,077	-0.08%
2021/01/26	1	75.60	2	75.60	75.70	-1	7,652	-0.01%
2021/01/25	5	75.60	2	75.80	75.70	3	7,537	0.04%
2021/01/22	1	75.30	2	75.05	75.40	-1	7,400	-0.01%
2021/01/21	7	74.79	2	74.55	74.40	5	7,308	0.07%
2021/01/20	19.1	74.85	3	75.80	73.70	16.1	7,247	0.22%
2021/01/19	2	73.95	5.1	73.96	74.50	-3.1	6,991	-0.04%
2021/01/18	26	74.94	26	73.87	73.90	0	6,871	0.00%
2021/01/15	4.1	73.46	10	73.80	74.50	-6	6,733	-0.09%
2021/01/14	7	73.07	14	73.26	73.80	-7	6,597	-0.11%
2021/01/13	10	72.07	38	72.54	72.10	-28	6,359	-0.44%
2021/01/12	23	71.06	12	71.64	70.40	11	6,189	0.18%
2021/01/11	8	69.12	13	68.77	69.30	-5	5,733	-0.09%
2021/01/08	2	68.40	0	0.00	68.20	2	5,658	0.04%
2021/01/07	13	67.21	6	67.85	68.00	7	5,631	0.12%
2021/01/06	2	66.30	1	67.40	66.30	1	5,544	0.02%
2021/01/05	2	67.20	0	0.00	67.40	2	5,529	0.04%
2021/01/04	3	67.10	2	67.20	67.40	1	5,549	0.02%
2020/12/31	0	0.00	1	66.00	66.40	-1	5,526	-0.02%
2020/12/30	2	65.50	26	65.67	65.90	-24	5,566	-0.43%
2020/12/29	0	0.00	1	66.20	65.80	-1	5,641	-0.02%
2020/12/28	0	0.00	0.2	66.40	66.40	-0.2	5,700	0.00%
2020/12/25	3	66.00	5	66.16	66.20	-2	5,808	-0.03%
2020/12/24	1	65.80	0	0.00	65.70	1	5,943	0.02%
2020/12/23	11	65.98	3	65.83	65.70	8	6,053	0.13%
2020/12/22	8	67.44	6	67.07	66.30	2	6,265	0.03%
2020/12/21	4	65.60	10	65.55	66.50	-6	6,312	-0.10%
2020/12/17	0	0.00	1	65.80	65.40	-1	6,740	-0.01%
2020/12/16	0	0.00	4	66.08	66.20	-4	6,843	-0.06%
2020/12/15	3	65.93	7.1	65.84	65.30	-4.1	6,937	-0.06%
2020/12/14	1	66.90	2	66.90	66.90	-1	7,196	-0.01%
2020/12/11	3.1	67.79	54	67.35	67.40	-50.9	7,464	-0.68%
2020/12/10	41	69.42	40	68.27	68.70	1	7,457	0.01%
2020/12/09	50	68.14	5	68.56	69.00	45	7,231	0.62%
2020/12/08	1	66.00	4	66.20	66.20	-3	7,038	-0.04%
2020/12/07	5	67.14	10	67.14	66.60	-5	7,006	-0.07%
2020/12/04	48.3	67.22	57	67.61	67.40	-8.8	6,886	-0.13%
2020/12/03	0	0.00	12	65.83	66.20	-12	6,546	-0.18%
2020/12/02	0	0.00	3	65.50	65.80	-3	6,477	-0.05%
2020/12/01	4	64.65	1	64.40	65.20	3	6,433	0.05%
2020/11/30	8	64.74	2	64.85	64.30	6	6,390	0.09%
2020/11/27	1	64.50	1	64.80	64.70	0	6,320	0.00%
2020/11/26	1	65.00	0	0.00	65.00	1	6,301	0.02%
2020/11/25	12	66.42	0	0.00	65.40	12	6,267	0.19%
2020/11/24	15	65.67	11	65.75	65.80	4	6,159	0.06%
2020/11/23	0	0.00	4	65.45	65.50	-4	6,145	-0.07%
2020/11/20	2	64.70	2	64.90	64.90	0	6,156	0.00%
2020/11/19	1	64.50	4	64.60	64.50	-3	6,148	-0.05%
2020/11/18	3	64.97	3	65.13	64.90	0	6,152	0.00%
2020/11/17	8	65.31	2	65.30	65.30	6	6,139	0.10%
2020/11/16	6	64.52	3	64.77	64.70	3	6,165	0.05%
2020/11/13	3	64.97	4	65.50	65.00	-1	6,144	-0.02%
2020/11/12	13	65.93	9	65.71	65.60	4	6,125	0.07%
2020/11/11	5	65.04	2	65.10	65.00	3	6,016	0.05%
2020/11/10	2	64.35	1	64.50	64.90	1	5,943	0.02%
2020/11/09	7	64.34	3	65.63	64.20	4	5,793	0.07%
2020/11/06	5	63.60	14	63.75	64.00	-9	5,608	-0.16%
2020/11/04	1	61.80	3	62.00	62.30	-2	5,425	-0.04%
2020/11/03	0	0.00	2	62.60	62.50	-2	5,420	-0.04%
2020/11/02	0	0.00	1	62.20	62.00	-1	5,444	-0.02%
2020/10/30	0	0.00	2	63.20	62.50	-2	5,478	-0.04%
2020/10/29	4	62.85	1	62.60	63.00	3	5,497	0.05%
2020/10/28	2	63.00	25	62.98	62.90	-23	5,606	-0.41%
2020/10/27	0	62.60	22	62.95	62.90	-22	5,640	-0.39%
2020/10/26	1	61.60	220	61.61	61.80	-219	5,717	-3.83%	大賣/鉅額交易
2020/10/23	20	62.90	20	62.50	62.80	0	5,800	0.00%
2020/10/22	2	62.50	12	62.56	62.80	-10	5,902	-0.17%
2020/10/19	34	61.85	34	61.62	61.50	0	6,278	0.00%
2020/10/16	1	61.00	1	61.00	61.00	0	6,454	0.00%
2020/10/15	6	60.77	3	61.00	60.60	3	6,530	0.05%
2020/10/14	11	61.75	13	62.32	61.20	-2	6,619	-0.03%
2020/10/13	8	62.13	0	0.00	62.40	8	6,640	0.12%
2020/10/12	3	62.27	24	62.69	62.60	-21	6,671	-0.31%
2020/10/08	4	62.00	3.1	62.03	61.90	0.9	6,657	0.01%
2020/10/07	2	62.40	0	0.00	62.30	2	6,683	0.03%
2020/10/06	10	62.98	8	63.35	62.60	2	6,690	0.03%
2020/10/05	2	62.95	7	63.20	63.50	-5	6,769	-0.07%
2020/09/30	121	64.12	109	63.64	63.40	12	6,793	0.18%	大買/大賣/
2020/09/29	71	63.51	150	63.65	63.80	-79	6,767	-1.17%	大賣/
2020/09/28	38	62.92	39	62.06	62.30	-1	6,792	-0.01%
2020/09/25	101	63.42	11	62.89	61.70	90	6,828	1.32%	大買/
2020/09/24	38.1	63.70	4	63.88	64.50	34.1	6,761	0.50%
2020/09/23	67	63.73	75	63.79	63.70	-8	6,709	-0.12%
2020/09/22	38	62.86	10	62.73	63.10	28	6,519	0.43%
2020/09/21	58	62.50	57	62.63	62.40	1	6,430	0.02%
2020/09/18	5	62.06	5	62.20	62.10	0	6,390	0.00%
2020/09/17	8	62.03	16	61.99	62.10	-8	6,440	-0.12%
2020/09/16	133	60.60	52	60.85	61.00	81	6,182	1.31%	大買/
2020/09/15	1	58.90	1	58.10	59.00	0	5,942	0.00%
2020/09/14	1	57.40	0	0.00	57.50	1	5,956	0.02%
2020/09/11	0	0.00	1	57.10	57.20	-1	6,047	-0.02%
2020/09/10	1	57.00	1	57.60	57.20	0	6,092	0.00%
2020/09/09	0	0.00	1	56.70	57.20	-1	6,143	-0.02%
2020/09/07	0	0.00	7	56.91	57.00	-7	6,322	-0.11%
2020/09/01	5	56.04	1	55.90	56.20	4	6,876	0.06%
2020/08/31	2	56.45	2	56.50	56.20	0	7,075	0.00%
2020/08/28	5	56.66	3	56.67	56.70	2	7,139	0.03%
2020/08/27	4	56.90	0	0.00	56.90	4	7,232	0.06%
2020/08/26	6	57.02	0	0.00	57.20	6	7,295	0.08%
2020/08/25	3	55.60	0	0.00	55.30	3	7,306	0.04%
2020/08/24	0	0.00	1	54.80	55.00	-1	7,378	-0.01%
2020/08/21	1	55.40	3	55.60	55.40	-2	7,460	-0.03%
2020/08/20	6	54.73	12	55.98	55.20	-6	7,528	-0.08%
2020/08/19	5	57.54	2	57.80	57.00	3	7,581	0.04%
2020/08/18	9	58.26	0	0.00	58.10	9	7,650	0.12%
2020/08/17	0	0.00	1	58.20	58.60	-1	7,938	-0.01%
2020/08/14	1	57.30	0	0.00	57.70	1	8,121	0.01%
2020/08/12	3	57.33	0	0.00	57.40	3	8,237	0.04%
2020/08/11	3	58.20	0	0.00	57.80	3	8,324	0.04%
2020/08/10	2	58.25	1	58.20	58.50	1	8,498	0.01%
2020/08/07	2	58.30	0	0.00	58.30	2	8,783	0.02%
2020/08/06	2	58.80	1	58.80	58.80	1	8,943	0.01%
2020/08/05	2	59.10	0	0.00	59.10	2	9,043	0.02%
2020/08/04	1	58.60	0	0.00	59.00	1	9,170	0.01%
2020/08/03	4	58.73	0	0.00	58.20	4	9,516	0.04%
2020/07/31	4	59.93	1	60.00	59.90	3	9,528	0.03%
2020/07/30	6	60.30	7	59.91	60.30	-1	9,559	-0.01%
2020/07/29	1	58.20	4	58.18	58.70	-3	9,761	-0.03%
2020/07/28	10	57.38	1	59.00	56.70	9	10,312	0.09%
2020/07/27	7	58.31	3	58.27	57.90	4	10,360	0.04%
2020/07/24	4	59.15	3	59.53	59.10	1	10,314	0.01%
2020/07/23	8	60.34	0	0.00	60.20	8	10,247	0.08%
2020/07/22	7	64.94	1	64.90	65.40	6	10,050	0.06%
2020/07/21	0	0.00	4	64.30	64.30	-4	9,878	-0.04%
2020/07/20	5	64.60	0	0.00	64.10	5	9,873	0.05%
2020/07/17	4	65.60	1	66.10	65.30	3	9,864	0.03%
2020/07/16	3	65.80	1	65.90	65.80	2	10,082	0.02%
2020/07/15	3	65.70	1	66.30	65.70	2	10,334	0.02%
2020/07/14	3	66.00	0	0.00	65.70	3	10,418	0.03%
2020/07/13	1	65.30	21	65.50	65.80	-20	10,395	-0.19%
2020/07/10	18	65.39	19	65.37	65.10	-1	10,466	-0.01%
2020/07/09	3	67.00	1	67.20	66.90	2	10,336	0.02%
2020/07/08	3	66.87	6	67.52	67.60	-3	10,258	-0.03%
2020/07/07	8	66.74	6	66.90	66.70	2	10,186	0.02%
2020/07/06	9	67.64	4	67.88	68.00	5	10,039	0.05%
2020/07/03	5	66.58	3	66.70	66.90	2	9,910	0.02%
2020/07/02	30	65.30	34	65.43	65.90	-4	9,817	-0.04%
2020/07/01	1	64.20	2	64.10	64.30	-1	9,704	-0.01%
2020/06/30	27	64.47	4	64.48	64.30	23	9,635	0.24%
2020/06/29	29	63.72	3	64.03	64.20	26	9,556	0.27%
2020/06/24	81	63.34	5	63.78	64.00	76	9,483	0.80%
2020/06/23	2	63.00	2	63.10	63.10	0	9,367	0.00%
2020/06/22	0	0.00	6	63.03	62.90	-6	9,351	-0.06%
2020/06/19	0	0.00	3	62.63	62.90	-3	9,352	-0.03%
2020/06/18	1	62.20	0	0.00	62.30	1	9,280	0.01%
2020/06/17	0	0.00	3	61.87	61.70	-3	9,204	-0.03%
2020/06/15	0	0.00	13	61.53	61.00	-13	9,285	-0.14%
2020/06/12	14	59.66	18	60.75	61.00	-4	9,248	-0.04%
2020/06/11	15	61.11	95	60.83	60.70	-80	9,251	-0.86%
2020/06/10	6	61.77	19	61.76	62.00	-13	9,156	-0.14%
2020/06/09	6	62.32	2	62.40	61.90	4	9,132	0.04%
2020/06/08	14	63.10	12	63.19	63.10	2	9,098	0.02%
2020/06/05	4	62.63	11	62.40	62.80	-7	8,902	-0.08%
2020/06/04	3	61.37	165	61.40	61.50	-162	8,719	-1.86%	大賣/鉅額交易
2020/06/03	5	61.52	9	61.50	61.40	-4	8,688	-0.05%
2020/06/02	6.1	61.40	0	0.00	61.30	6.1	8,577	0.07%
2020/06/01	1	61.60	9	61.60	61.70	-8	8,496	-0.09%
2020/05/29	7	61.29	1	61.40	61.40	6	8,429	0.07%
2020/05/28	24	61.78	35	61.14	60.90	-11	8,383	-0.13%
2020/05/27	6	61.00	1	61.30	61.40	5	8,324	0.06%
2020/05/26	12	61.28	8	61.10	61.10	4	8,290	0.05%
2020/05/25	46	60.30	42	60.49	60.70	4	8,155	0.05%
2020/05/22	40	60.52	41	60.51	60.20	-1	8,059	-0.01%
2020/05/21	15	59.79	4	59.58	59.70	11	7,789	0.14%
2020/05/20	6	58.50	1	58.40	58.40	5	7,631	0.07%
2020/05/19	7	58.77	6	58.85	58.80	1	7,618	0.01%
2020/05/18	0	0.00	6	58.17	58.20	-6	7,609	-0.08%
2020/05/15	79	59.25	3	59.37	58.90	76	7,552	1.01%
2020/05/14	24	59.06	6	58.57	58.10	18	7,383	0.24%
2020/05/13	13	60.69	5	60.70	60.80	8	7,110	0.11%
2020/05/12	4	61.18	61	61.06	61.30	-57	6,963	-0.82%
2020/05/11	46	61.97	7	61.43	61.40	39	6,866	0.57%
2020/05/08	173	61.22	24	61.26	60.80	149	6,743	2.21%	大買/鉅額交易
2020/05/07	3	59.37	1	59.40	59.50	2	6,377	0.03%
2020/05/06	6	59.23	8	59.28	59.00	-2	6,287	-0.03%
2020/05/05	10	58.54	24	58.14	59.20	-14	6,175	-0.23%
2020/05/04	48	58.66	99	58.57	59.00	-51	5,859	-0.87%
2020/04/30	6	54.97	7	55.40	56.60	-1	5,207	-0.02%
2020/04/29	0	0.00	2	54.30	54.20	-2	5,088	-0.04%
2020/04/28	39	54.30	2	54.00	54.00	37	5,101	0.73%
2020/04/27	1	53.90	1	54.10	54.10	0	5,143	0.00%
2020/04/24	0	0.00	1	52.40	53.00	-1	5,093	-0.02%
2020/04/23	2	52.35	1	53.20	52.60	1	5,093	0.02%
2020/04/22	20	52.25	2	52.65	52.60	18	5,010	0.36%
2020/04/21	20	53.99	20	54.33	53.10	0	4,869	0.00%
2020/04/20	59	57.70	18	57.36	57.30	41	4,575	0.90%
2020/04/17	0	0.00	3	55.87	56.00	-3	4,292	-0.07%
2020/04/16	1	53.80	0	0.00	54.40	1	4,181	0.02%
2020/04/15	2	53.70	0	0.00	53.80	2	4,173	0.05%
2020/04/14	3	54.33	0	0.00	54.20	3	4,077	0.07%
2020/04/13	12	53.90	0	0.00	53.60	12	4,114	0.29%
2020/04/10	2	52.80	0	0.00	53.00	2	4,166	0.05%
2020/04/09	0	0.00	1	53.50	53.40	-1	4,259	-0.02%
2020/04/08	0	0.00	1	52.80	53.60	-1	4,296	-0.02%
2020/04/07	0	0.00	3	52.07	52.60	-3	4,269	-0.07%
2020/04/06	2	50.70	0	0.00	50.60	2	4,187	0.05%
2020/03/31	3	49.53	0	0.00	49.50	3	4,200	0.07%
2020/03/30	0	0.00	3	49.15	49.70	-3	4,167	-0.07%
2020/03/27	0	0.00	1	51.30	50.50	-1	4,142	-0.02%
2020/03/26	1	50.00	1	50.10	50.50	0	4,083	0.00%
2020/03/25	0	0.00	1	50.00	49.40	-1	4,059	-0.02%
2020/03/23	2	46.05	1	46.10	44.85	1	4,126	0.02%
2020/03/20	1	46.20	2	47.50	45.85	-1	4,202	-0.02%
2020/03/19	2	46.90	7	45.47	45.10	-5	4,310	-0.12%
2020/03/17	4	51.50	0	0.00	51.00	4	4,312	0.09%
2020/03/16	1	54.00	2	53.60	53.60	-1	4,319	-0.02%
2020/03/13	10	51.93	11	51.98	54.60	-1	4,334	-0.02%
2020/03/12	6	55.22	2	55.15	54.70	4	4,346	0.09%
2020/03/11	1	57.50	1	58.20	57.50	0	4,353	0.00%
2020/03/09	11	58.05	0	0.00	57.60	11	4,873	0.23%
2020/03/06	2	59.25	0	0.00	59.30	2	4,868	0.04%
2020/03/05	2	59.40	0	0.00	59.80	2	4,914	0.04%
2020/03/03	2	58.80	5	59.20	58.70	-3	5,164	-0.06%
2020/02/27	2	59.00	2	58.50	58.50	0	5,706	0.00%
2020/02/26	0	59.60	1	59.70	59.30	-1	5,731	-0.02%
2020/02/25	0	0.00	4	59.30	59.90	-4	5,712	-0.07%
2020/02/24	5	59.54	2	60.00	59.60	3	5,713	0.05%
2020/02/21	3	60.00	8	60.00	60.00	-5	5,704	-0.09%
2020/02/20	1	60.90	0	0.00	60.40	1	5,729	0.02%
2020/02/19	0	0.00	2	60.50	60.30	-2	5,715	-0.03%
2020/02/18	1	60.70	0	0.00	60.50	1	5,718	0.02%
2020/02/17	2	61.30	0	0.00	61.10	2	5,721	0.03%
2020/02/14	4	61.90	0	0.00	61.70	4	5,692	0.07%
2020/02/13	2	61.00	0	0.00	61.00	2	5,677	0.04%
2020/02/12	7	61.99	2	62.10	62.00	5	5,655	0.09%
2020/02/11	3	61.40	0	0.00	61.50	3	5,653	0.05%
2020/02/04	0	0.00	1	60.30	60.80	-1	6,003	-0.02%
2020/02/03	3	58.67	1	58.60	59.40	2	6,032	0.03%
2020/01/31	2	60.60	1	60.70	60.60	1	6,006	0.02%
2020/01/30	1	61.60	18	61.20	60.30	-17	6,060	-0.28%
2020/01/16	2	65.85	0	0.00	65.80	2	6,075	0.03%
2020/01/15	0	0.00	5	66.20	66.60	-5	6,115	-0.08%
2020/01/14	0	0.00	1	66.70	66.50	-1	6,184	-0.02%
2020/01/09	0	0.00	2	65.20	65.50	-2	6,358	-0.03%
2020/01/08	1	63.90	5	64.50	64.00	-4	6,401	-0.06%
2020/01/07	1	64.00	0	0.00	64.30	1	6,423	0.02%
2020/01/06	8	65.24	0	0.00	64.80	8	6,394	0.13%
2020/01/03	4	67.88	124	67.05	67.20	-120	6,405	-1.87%	大賣/鉅額交易
2020/01/02	0	0.00	9	68.08	68.40	-9	6,381	-0.14%
2019/12/31	6	67.42	0	0.00	67.20	6	6,322	0.09%
2019/12/30	1	67.40	0	0.00	67.40	1	6,351	0.02%
2019/12/26	0	0.00	1	67.00	67.20	-1	6,365	-0.02%
2019/12/25	0	0.00	1	66.60	66.70	-1	6,378	-0.02%
2019/12/24	0	0.00	1	66.30	65.70	-1	6,444	-0.02%
2019/12/23	2	66.55	36	66.39	66.20	-34	6,485	-0.52%
2019/12/20	7	66.89	0	0.00	66.80	7	6,508	0.11%
2019/12/19	3	66.83	8	67.14	67.30	-5	6,508	-0.08%
2019/12/18	19	68.10	9	68.08	67.50	10	6,518	0.15%
2019/12/17	0	0.00	2	67.00	67.20	-2	6,526	-0.03%
2019/12/16	30	67.50	12	67.02	66.40	18	6,471	0.28%
2019/12/13	3	64.77	4	65.08	66.10	-1	6,351	-0.02%
2019/12/12	2	65.40	0	0.00	65.30	2	6,471	0.03%
2019/12/11	1	65.20	4	65.38	65.80	-3	6,678	-0.04%
2019/12/10	1	65.80	3	66.07	66.10	-2	6,612	-0.03%
2019/12/09	25	65.99	0	0.00	66.10	25	6,643	0.38%
2019/12/06	2	65.95	0	0.00	65.00	2	6,611	0.03%
2019/12/05	35	65.18	7	65.63	65.50	28	6,614	0.42%
2019/12/04	31	63.38	15	63.82	63.90	16	6,409	0.25%
2019/12/03	1	62.30	0	0.00	62.50	1	6,279	0.02%
2019/12/02	0	0.00	1	63.10	62.30	-1	6,303	-0.02%
2019/11/29	27	63.30	3	63.00	62.80	24	6,357	0.38%
2019/11/28	9	63.28	10	63.26	63.40	-1	6,317	-0.02%
2019/11/27	1	61.40	6	61.98	62.60	-5	6,228	-0.08%
2019/11/26	2	62.35	7	62.84	62.30	-5	5,915	-0.08%
2019/11/25	20	61.50	2	61.80	61.90	18	5,640	0.32%
2019/11/22	0	0.00	2	60.50	60.50	-2	5,624	-0.04%
2019/11/20	5	60.24	1	60.20	60.30	4	5,715	0.07%
2019/11/19	1	60.80	0	0.00	60.60	1	5,754	0.02%
2019/11/18	3	61.97	3	61.90	61.80	0	5,727	0.00%
2019/11/15	2	61.25	0	0.00	61.50	2	5,763	0.03%
2019/11/14	5	60.00	0	0.00	60.00	5	5,750	0.09%
2019/11/11	0	0.00	2	60.25	60.10	-2	5,816	-0.03%
2019/11/07	6	60.47	3	60.70	60.70	3	5,840	0.05%
2019/11/06	1	61.60	2	61.70	61.60	-1	5,802	-0.02%
2019/11/05	3	62.60	0	0.00	62.20	3	5,800	0.05%
2019/11/04	2	62.70	7	62.71	62.60	-5	5,761	-0.09%
2019/11/01	6	60.95	1	60.60	61.10	5	5,616	0.09%
2019/10/31	0	0.00	1	60.30	60.40	-1	5,729	-0.02%
2019/10/30	2	60.10	0	0.00	60.70	2	5,858	0.03%
2019/10/29	5	60.34	0	0.00	59.90	5	5,913	0.08%
2019/10/25	3	61.43	0	0.00	61.20	3	5,863	0.05%
2019/10/24	7	61.99	4	62.00	62.00	3	5,906	0.05%
2019/10/23	2	61.05	1	61.00	61.10	1	5,934	0.02%
2019/10/22	0	0.00	5	60.48	60.30	-5	5,994	-0.08%
2019/10/21	1	59.70	0	0.00	60.60	1	6,022	0.02%
2019/10/18	18	59.41	0	0.00	59.60	18	6,050	0.30%
2019/10/15	17	57.70	0	0.00	57.70	17	6,207	0.27%
2019/10/14	0	0.00	2	57.55	57.30	-2	6,316	-0.03%
2019/10/08	3	57.67	0	0.00	57.50	3	6,326	0.05%
2019/10/07	0	0.00	1	59.30	59.10	-1	6,446	-0.02%
2019/10/04	1	59.00	0	0.00	59.20	1	6,556	0.02%
2019/10/03	1	58.80	0	0.00	58.90	1	6,588	0.02%
2019/10/01	4	58.03	0	0.00	58.40	4	6,620	0.06%
2019/09/27	1	57.10	1	57.70	57.50	0	6,683	0.00%
2019/09/26	0	0.00	10	58.41	58.10	-10	6,755	-0.15%
2019/09/25	2	58.80	9	58.51	58.40	-7	6,888	-0.10%
2019/09/24	3	59.10	0	0.00	58.80	3	7,255	0.04%
2019/09/23	6	58.58	0	0.00	58.60	6	7,281	0.08%
2019/09/20	4	58.95	1	59.00	58.50	3	7,282	0.04%
2019/09/19	2	59.85	0	0.00	59.80	2	7,180	0.03%
2019/09/18	2	59.50	15	59.67	59.70	-13	7,220	-0.18%
2019/09/17	21	59.68	2	59.70	59.50	19	7,192	0.26%
2019/09/16	11	61.05	16	60.94	61.00	-5	7,126	-0.07%
2019/09/12	2	63.60	0	0.00	63.40	2	7,180	0.03%
2019/09/11	1	62.90	4	63.00	63.50	-3	7,329	-0.04%
2019/09/10	14	63.03	3	63.40	63.00	11	7,299	0.15%
2019/09/09	3	63.77	0	0.00	63.20	3	7,261	0.04%
2019/09/06	5	64.56	0	0.00	64.30	5	7,277	0.07%
2019/09/05	3	64.30	3	65.00	64.10	0	7,245	0.00%
2019/09/04	2	63.70	1	63.80	63.80	1	7,168	0.01%
2019/09/03	4	63.68	3	63.30	63.40	1	7,294	0.01%
2019/09/02	0	0.00	3	63.03	62.80	-3	7,328	-0.04%
2019/08/30	2	62.25	11	62.42	62.60	-9	7,377	-0.12%
2019/08/28	10	60.60	0	0.00	60.90	10	7,596	0.13%
2019/08/27	1	60.80	0	0.00	60.50	1	7,664	0.01%
2019/08/26	4	60.70	0	0.00	60.60	4	7,810	0.05%
2019/08/23	0	0.00	3	61.90	62.30	-3	7,845	-0.04%
2019/08/22	4	62.35	3	62.77	61.90	1	7,863	0.01%
2019/08/21	11	62.09	2	62.20	62.20	9	7,882	0.11%
2019/08/19	1	62.80	0	0.00	63.20	1	8,193	0.01%
2019/08/15	1	61.20	0	0.00	61.20	1	8,810	0.01%
2019/08/14	3	62.37	1	62.90	62.10	2	9,019	0.02%
2019/08/13	1	61.80	3	61.90	61.60	-2	9,115	-0.02%
2019/08/12	2	62.50	2	62.60	62.50	0	9,207	0.00%
2019/08/08	1	62.50	0	0.00	62.40	1	9,224	0.01%
2019/08/07	5	61.92	0	0.00	61.80	5	9,268	0.05%
2019/08/06	1	60.50	15	59.80	61.20	-14	9,323	-0.15%
2019/08/05	5	61.40	7	61.16	61.10	-2	9,370	-0.02%
2019/08/02	0	0.00	5	61.60	60.80	-5	9,463	-0.05%
2019/08/01	8	63.08	2	63.10	63.00	6	9,370	0.06%
2019/07/31	1	62.30	15	63.51	63.10	-14	9,303	-0.15%
2019/07/30	3	63.47	1	64.00	63.30	2	9,468	0.02%
2019/07/29	1	64.90	1	64.90	64.80	0	9,725	0.00%
2019/07/25	9	64.50	1	64.50	64.70	8	10,123	0.08%
2019/07/24	12	67.24	1	67.30	67.30	11	10,078	0.11%
2019/07/23	22	67.65	5	67.80	67.50	17	9,997	0.17%
2019/07/22	3	67.07	3	67.17	67.30	0	10,012	0.00%
2019/07/19	1	66.50	2	66.15	66.40	-1	10,063	-0.01%
2019/07/18	20	66.13	3	65.90	65.10	17	10,122	0.17%
2019/07/17	5	66.40	4	66.35	67.00	1	10,026	0.01%
2019/07/16	11	67.09	7	67.04	67.00	4	10,032	0.04%
2019/07/15	0	0.00	5	65.80	66.00	-5	9,885	-0.05%
2019/07/12	10	65.40	6	65.50	65.50	4	9,921	0.04%
2019/07/11	7	65.56	11	65.74	65.50	-4	9,976	-0.04%
2019/07/10	5	64.90	0	0.00	64.80	5	9,919	0.05%
2019/07/09	1	64.90	4	64.53	64.70	-3	9,934	-0.03%
2019/07/08	1	64.70	0	0.00	65.00	1	10,023	0.01%
2019/07/05	1	64.90	2	64.90	64.90	-1	10,056	-0.01%
2019/07/04	1	64.80	3	64.83	64.80	-2	10,070	-0.02%
2019/07/03	7	64.31	12	64.63	64.60	-5	10,040	-0.05%
2019/07/02	3	65.23	12	65.14	65.60	-9	9,969	-0.09%
2019/07/01	20	63.82	27	63.70	64.90	-7	9,925	-0.07%
2019/06/28	3	60.83	1	60.90	60.50	2	9,612	0.02%
2019/06/27	1	61.70	4	61.55	61.50	-3	9,646	-0.03%
2019/06/26	0	0.00	2	60.85	60.80	-2	9,660	-0.02%
2019/06/25	10	60.55	3	60.07	60.40	7	9,666	0.07%
2019/06/24	3	61.23	1	61.30	61.10	2	9,635	0.02%
2019/06/21	11	61.83	0	0.00	60.80	11	9,674	0.11%
2019/06/20	27	61.49	14	61.64	61.80	13	9,584	0.14%
2019/06/19	21	58.70	15	58.97	59.20	6	9,430	0.06%
2019/06/18	2	57.25	0	0.00	57.00	2	9,376	0.02%
2019/06/14	2	56.35	0	0.00	56.30	2	9,938	0.02%
2019/06/13	1	57.80	0	0.00	58.10	1	9,936	0.01%
2019/06/12	0	0.00	1	57.20	58.00	-1	9,981	-0.01%
2019/06/11	11	57.82	4	57.30	57.30	7	9,965	0.07%
2019/06/10	1	56.50	1	57.40	57.60	0	9,804	0.00%
2019/06/06	0	0.00	2	55.10	55.10	-2	9,743	-0.02%
2019/06/05	4	56.73	0	0.00	56.60	4	9,652	0.04%
2019/06/04	0	0.00	4	56.30	55.80	-4	9,555	-0.04%
2019/06/03	1	57.40	2	57.45	57.30	-1	9,476	-0.01%
2019/05/31	3	57.73	14	57.75	58.30	-11	9,479	-0.12%
2019/05/30	2	56.10	1	55.50	56.00	1	9,417	0.01%
2019/05/29	2	54.60	5	54.76	55.10	-3	9,420	-0.03%
2019/05/28	0	0.00	3	54.97	54.60	-3	9,400	-0.03%
2019/05/27	11	54.87	14	54.85	54.70	-3	9,378	-0.03%
2019/05/24	13	56.49	7	56.23	55.60	6	9,242	0.06%
2019/05/23	23	56.74	16	56.48	55.60	7	9,259	0.08%
2019/05/22	5	62.74	9	62.49	61.60	-4	8,835	-0.05%
2019/05/21	22	61.91	4	62.23	62.70	18	8,704	0.21%
2019/05/20	1	63.00	2	63.55	63.00	-1	8,563	-0.01%
2019/05/17	5	65.94	0	0.00	64.80	5	8,522	0.06%
2019/05/16	7	68.11	6	67.68	67.30	1	8,512	0.01%
2019/05/15	2	69.25	3	69.33	68.80	-1	8,547	-0.01%
2019/05/14	4	67.30	1	64.00	68.20	3	8,587	0.03%
2019/05/13	6	69.25	3	68.57	67.60	3	8,553	0.04%
2019/05/10	27	71.33	30	70.48	70.30	-3	8,577	-0.03%
2019/05/09	36	71.99	36	71.68	71.70	0	8,565	0.00%
2019/05/08	2	72.50	2	72.30	72.10	0	8,627	0.00%
2019/05/07	20	72.93	15	73.37	73.00	5	8,588	0.06%
2019/05/06	17	71.02	9	71.63	72.10	8	8,464	0.09%
2019/05/03	2	72.55	7	72.64	72.70	-5	8,301	-0.06%
2019/05/02	2	72.35	2	71.85	71.30	0	8,258	0.00%
2019/04/30	12	69.53	10	70.00	70.00	2	8,171	0.02%
2019/04/29	1	70.20	1	69.90	70.10	0	8,247	0.00%
2019/04/25	2	72.85	6	72.90	72.50	-4	8,158	-0.05%
2019/04/24	0	0.00	1	71.90	71.20	-1	8,092	-0.01%
2019/04/23	1.2	70.14	1	70.10	70.30	0.2	8,014	0.00%
2019/04/22	0.2	70.70	27	71.01	71.00	-26.8	7,933	-0.34%
2019/04/19	3	69.37	1	69.70	69.60	2	7,859	0.03%
2019/04/18	4	70.90	0	0.00	69.40	4	7,908	0.05%
2019/04/17	4	70.83	5	71.50	71.50	-1	7,871	-0.01%
2019/04/16	4	70.93	2	70.50	71.00	2	7,812	0.03%
2019/04/15	34	69.06	6	68.20	69.00	28	7,722	0.36%
2019/04/12	4	69.63	0	0.00	69.20	4	7,806	0.05%
2019/04/11	1	72.30	0	0.00	72.10	1	7,751	0.01%
2019/04/10	1	71.70	0.2	72.00	72.00	0.8	7,716	0.01%
2019/04/09	0.3	72.30	0	0.00	72.20	0.3	7,665	0.00%
2019/04/08	1	74.30	1	73.40	73.10	0	7,654	0.00%
2019/04/03	11	73.63	12.1	73.57	73.50	-1.1	7,618	-0.01%
2019/04/02	1	72.00	0	0.00	72.00	1	7,558	0.01%
2019/04/01	1	72.40	0	0.00	72.50	1	7,552	0.01%
2019/03/27	0	0.00	1	71.00	71.10	-1	7,489	-0.01%
2019/03/26	1	71.80	4	71.48	71.00	-3	7,478	-0.04%
2019/03/25	1	71.30	3	71.03	71.20	-2	7,445	-0.03%
2019/03/22	6.2	72.55	4	73.30	72.30	2.2	7,390	0.03%
2019/03/21	9	75.43	3	75.03	75.00	6	7,272	0.08%
2019/03/20	1	75.40	7	75.81	75.50	-6	7,225	-0.08%
2019/03/19	14.1	74.65	20	74.25	75.30	-5.9	7,156	-0.08%
2019/03/18	1	69.70	1	68.50	70.00	0	6,847	0.00%
2019/03/15	1	69.10	2	69.75	69.10	-1	6,800	-0.01%
2019/03/14	1	69.10	0	0.00	69.00	1	6,800	0.01%
2019/03/13	5	68.10	2	68.35	68.50	3	6,946	0.04%
2019/03/12	0	0.00	2	68.95	68.20	-2	7,133	-0.03%
2019/03/08	1	67.90	0	0.00	67.50	1	7,518	0.01%
2019/03/07	1	67.80	2	68.35	67.80	-1	7,544	-0.01%
2019/03/06	2	68.75	5	69.12	68.00	-3	7,654	-0.04%
2019/03/05	1.1	68.85	4	68.50	68.20	-2.9	7,669	-0.04%
2019/03/04	1	67.60	1	68.40	67.20	0	7,760	0.00%
2019/02/26	4	67.85	0	0.00	67.20	4	7,679	0.05%
2019/02/25	2	68.00	0	0.00	68.10	2	7,671	0.03%
2019/02/22	0	0.00	2	67.80	67.80	-2	7,692	-0.03%
2019/02/21	1	66.00	15	66.57	66.90	-14	7,593	-0.18%
2019/02/20	8	66.15	6	66.68	66.00	2	7,611	0.03%
2019/02/19	6	65.88	0	0.00	65.80	6	7,634	0.08%
2019/02/18	9	66.93	4	67.45	66.80	5	7,680	0.07%
2019/02/15	1	68.70	2	69.20	68.50	-1	7,661	-0.01%
2019/02/13	0	0.00	3	66.57	67.00	-3	7,649	-0.04%
2019/02/12	0	0.00	2	67.65	67.80	-2	7,629	-0.03%
2019/02/11	2	67.90	3	67.87	67.80	-1	7,714	-0.01%
2019/01/30	6	66.23	7	66.06	66.00	-1	7,873	-0.01%
2019/01/29	4	64.85	1	64.70	65.40	3	7,934	0.04%
2019/01/28	6	64.07	11.1	64.08	64.50	-5.1	7,957	-0.06%
2019/01/25	0	0.00	3	63.20	63.40	-3	8,103	-0.04%
2019/01/24	4	63.83	11	63.10	63.90	-7	8,265	-0.08%
2019/01/23	13	61.53	2	62.35	61.70	11	8,199	0.13%
2019/01/22	8	65.16	8	64.85	65.10	0	7,988	0.00%
2019/01/21	5	64.96	4	64.33	64.30	1	7,936	0.01%
2019/01/18	1	62.10	2	62.50	62.70	-1	7,898	-0.01%
2019/01/17	0	0.00	1	64.00	61.80	-1	7,972	-0.01%
2019/01/16	0	0.00	2	62.95	63.50	-2	7,960	-0.03%
2019/01/15	1	62.00	1	62.20	62.30	0	7,913	0.00%
2019/01/14	0	0.00	1	61.00	60.90	-1	7,925	-0.01%
2019/01/10	0	0.00	2	60.95	61.40	-2	7,984	-0.03%
2019/01/09	0	0.00	1	60.10	60.30	-1	8,001	-0.01%
2019/01/08	2	57.95	2	58.05	58.00	0	7,992	0.00%
2019/01/07	1	58.30	1	58.00	57.50	0	7,979	0.00%
2019/01/04	6	56.68	4	56.80	56.40	2	8,016	0.02%
2019/01/02	1	62.40	2	62.60	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	1	61.80	62.00	-1	8,044	-0.01%
2018/12/26	0	0.00	2	61.10	60.80	-2	8,213	-0.02%
2018/12/25	4	60.23	1	60.10	60.10	3	8,312	0.04%
2018/12/24	4	62.90	3	63.70	62.30	1	8,307	0.01%
2018/12/22	3	62.63	6	62.78	62.50	-3	8,295	-0.04%
2018/12/21	5	61.54	2	61.50	62.80	3	8,358	0.04%
2018/12/20	0	0.00	1	60.70	60.90	-1	8,558	-0.01%
2018/12/18	1	60.50	0	0.00	61.30	1	8,578	0.01%
2018/12/13	2	61.35	2	61.55	61.50	0	8,770	0.00%
2018/12/12	9	62.23	6	63.22	62.00	3	8,743	0.03%
2018/12/11	0	0.00	3	60.97	61.50	-3	8,564	-0.04%
2018/12/10	1	59.70	4	60.00	60.00	-3	8,563	-0.04%
2018/12/07	8	59.30	5	59.68	59.10	3	8,575	0.03%
2018/12/06	4	59.48	4	59.15	58.20	0	8,607	0.00%
2018/12/05	3	62.73	3	62.37	62.60	0	8,527	0.00%
2018/12/04	11	62.97	10	63.25	63.10	1	8,441	0.01%
2018/12/03	2	60.70	10	61.17	61.00	-8	8,220	-0.10%
2018/11/30	2.1	59.70	3	60.13	59.50	-0.9	8,169	-0.01%
2018/11/29	1	59.20	4	60.05	59.90	-3	8,257	-0.04%
2018/11/28	39	58.52	38	58.57	59.00	1	8,210	0.01%
2018/11/27	4	58.43	6	57.85	58.20	-2	8,238	-0.02%
2018/11/26	51	55.13	49	55.35	55.50	2	8,183	0.02%
2018/11/23	2	54.50	1	54.10	54.10	1	8,415	0.01%
2018/11/22	2	54.50	2	55.35	54.50	0	8,620	0.00%
2018/11/21	2	55.20	3	54.83	55.10	-1	8,614	-0.01%
2018/11/20	90	55.50	91	53.61	55.80	-1	8,547	-0.01%
2018/11/19	91	54.81	90	54.10	54.10	1	8,406	0.01%
2018/11/16	66	55.48	60	55.02	54.80	6	8,349	0.07%
2018/11/15	1	54.80	5	54.98	55.90	-4	8,243	-0.05%
2018/11/14	2	53.70	4	54.23	53.50	-2	8,119	-0.02%
2018/11/13	7	52.79	0	0.00	54.00	7	8,069	0.09%
2018/11/09	1	55.20	1	54.50	54.60	0	7,979	0.00%
2018/11/08	3	54.63	2	55.15	53.80	1	7,904	0.01%
2018/11/07	22	54.96	14	54.86	54.80	8	7,787	0.10%
2018/11/06	4	59.10	5	57.74	56.10	-1	7,650	-0.01%
2018/11/05	4	61.13	1	59.30	59.30	3	7,507	0.04%
2018/11/02	2	60.75	3	60.90	61.40	-1	7,391	-0.01%
2018/11/01	1	59.80	3	60.20	61.10	-2	7,228	-0.03%
2018/10/31	3	57.17	1	58.10	56.80	2	6,983	0.03%
2018/10/30	4	56.85	3	56.20	56.50	1	6,977	0.01%
2018/10/29	0	0.00	5	55.36	55.30	-5	6,984	-0.07%
2018/10/25	2	54.30	0	0.00	53.70	2	6,943	0.03%
2018/10/24	0	0.00	1	59.10	58.00	-1	6,925	-0.01%
2018/10/23	2	58.20	2	58.45	58.00	0	6,891	0.00%
2018/10/22	1	57.80	1	58.30	59.70	0	6,896	0.00%
2018/10/19	4	56.03	3	56.33	56.30	1	6,825	0.01%
2018/10/18	1	56.80	1.1	57.23	57.20	-0.1	6,855	0.00%
2018/10/17	0	0.00	4	56.73	56.80	-4	6,934	-0.06%
2018/10/16	1	55.10	0	0.00	54.80	1	6,906	0.01%
2018/10/15	2	55.55	1	55.20	55.20	1	6,948	0.01%
2018/10/12	6	55.88	8	55.95	56.60	-2	7,000	-0.03%
2018/10/11	6	52.43	4	52.38	54.10	2	7,002	0.03%
2018/10/09	1.1	55.60	1	54.00	54.40	0.1	6,935	0.00%
2018/10/08	3	54.90	0	0.00	55.00	3	7,013	0.04%
2018/10/05	2	55.25	2	57.25	55.10	0	7,012	0.00%
2018/10/03	1	59.20	0	0.00	58.80	1	7,203	0.01%
2018/10/02	2	60.90	1	61.20	61.20	1	7,209	0.01%
2018/10/01	5	60.52	4	61.20	60.70	1	7,363	0.01%
2018/09/28	1	59.10	1	59.50	59.00	0	7,398	0.00%
2018/09/27	10	59.39	4	59.38	59.00	6	7,422	0.08%
2018/09/26	1	61.50	1	61.40	61.20	0	7,261	0.00%
2018/09/25	0	0.00	1	61.00	60.80	-1	7,301	-0.01%
2018/09/20	2	60.10	4	60.88	61.00	-2	7,221	-0.03%
2018/09/18	2	64.65	1	64.20	64.20	1	7,138	0.01%
2018/09/17	1	65.70	1	66.10	65.90	0	7,262	0.00%
2018/09/14	0	0.00	1	66.50	65.80	-1	7,265	-0.01%
2018/09/12	0	0.00	2	65.45	65.20	-2	7,151	-0.03%
2018/09/11	1	67.50	1	67.40	67.50	0	7,060	0.00%
2018/09/10	4	66.08	1	66.50	66.00	3	6,972	0.04%
2018/09/07	2	68.50	2	69.50	68.40	0	6,897	0.00%
2018/09/06	4	69.25	3	69.77	70.20	1	6,824	0.01%
2018/09/05	1	69.80	1	69.80	70.00	0	6,777	0.00%
2018/09/04	2	69.70	7	70.19	70.30	-5	6,672	-0.07%
2018/09/03	3	69.03	0	0.00	68.50	3	6,594	0.05%
2018/08/31	4	68.85	2	69.45	70.30	2	6,509	0.03%
2018/08/30	11	68.78	14	69.47	68.80	-3	6,386	-0.05%
2018/08/29	1	67.30	2	67.75	67.90	-1	6,219	-0.02%
2018/08/28	0	0.00	10	64.50	64.80	-10	6,063	-0.16%
2018/08/24	1	64.20	1	64.40	64.40	0	6,091	0.00%
2018/08/17	1	64.20	2	63.70	64.00	-1	6,465	-0.02%
2018/08/16	0	0.00	3	62.10	64.90	-3	6,473	-0.05%
2018/08/15	1	62.90	0	0.00	63.30	1	6,466	0.02%
2018/08/13	1	64.50	0	0.00	63.50	1	6,418	0.02%
2018/08/09	1	65.50	17	66.36	66.00	-16	6,275	-0.25%
2018/08/08	1	67.00	0	0.00	65.80	1	6,234	0.02%
2018/08/07	1	68.20	0	0.00	67.00	1	6,244	0.02%
2018/08/06	0	0.00	1	68.20	67.90	-1	6,283	-0.02%
2018/08/03	3	66.17	2	66.20	66.90	1	6,323	0.02%
2018/08/02	0	0.00	1	65.00	65.00	-1	6,316	-0.02%
2018/08/01	0	0.00	1	66.60	65.90	-1	6,320	-0.02%
2018/07/31	2	66.15	3	65.73	65.80	-1	6,390	-0.02%
2018/07/27	1	67.90	1	68.50	67.50	0	6,464	0.00%
2018/07/25	0	0.00	10	67.13	67.10	-10	6,650	-0.15%
2018/07/24	10	68.25	0	0.00	68.30	10	6,579	0.15%
2018/07/20	3	69.33	1	69.70	67.60	2	6,600	0.03%
2018/07/19	1	69.00	6	69.07	69.20	-5	6,575	-0.08%
2018/07/18	8	68.95	12	68.76	68.70	-4	6,582	-0.06%
2018/07/17	7	68.59	12	68.61	68.60	-5	6,553	-0.08%
2018/07/16	8	67.95	1	67.50	67.20	7	6,443	0.11%
2018/07/13	5	66.30	0	0.00	67.00	5	6,415	0.08%
2018/07/12	15	68.63	9	66.73	66.60	6	6,459	0.09%
2018/07/11	1	66.10	2	66.55	67.20	-1	6,367	-0.02%
2018/07/10	2	66.60	2	67.30	67.00	0	6,380	0.00%
2018/07/09	13	65.54	16	65.75	66.90	-3	6,331	-0.05%
2018/07/06	1	65.30	1	64.00	63.00	0	6,209	0.00%
2018/07/04	1	66.20	1	65.10	64.40	0	6,281	0.00%
2018/07/03	2	64.30	2	64.25	63.50	0	6,254	0.00%
2018/07/02	2	64.00	9	63.74	63.30	-7	6,272	-0.11%
2018/06/29	0	0.00	2	61.95	63.30	-2	6,310	-0.03%
2018/06/28	1	60.00	0	0.00	60.10	1	6,260	0.02%
2018/06/27	1	60.60	10	60.60	60.60	-9	6,340	-0.14%
2018/06/26	14	59.70	1	62.90	60.10	13	6,554	0.20%
2018/06/25	0	0.00	2	63.30	63.70	-2	6,651	-0.03%
2018/06/21	2	64.15	1	64.00	63.70	1	7,020	0.01%
2018/06/20	2	63.50	2	63.40	63.40	0	7,092	0.00%
2018/06/19	2	63.25	0	0.00	62.80	2	7,201	0.03%
2018/06/15	5	64.56	1	64.70	64.50	4	7,260	0.06%
2018/06/14	2	64.50	3	65.00	64.30	-1	7,251	-0.01%
2018/06/13	5	64.10	1	63.50	63.50	4	7,270	0.06%
2018/06/12	12	64.52	0	0.00	64.00	12	7,350	0.16%
2018/06/11	15	64.99	1	64.40	64.50	14	7,459	0.19%
2018/06/07	3	67.10	2	66.10	66.00	1	7,717	0.01%
2018/06/06	3	66.83	2	66.70	66.10	1	7,722	0.01%
2018/06/05	2	65.25	1	64.60	64.50	1	7,680	0.01%
2018/06/04	2	64.20	16	64.48	64.80	-14	7,716	-0.18%
2018/06/01	10	62.43	0	0.00	62.60	10	7,776	0.13%
2018/05/31	0	0.00	7	63.87	63.00	-7	7,887	-0.09%
2018/05/30	2	63.60	1	63.50	63.50	1	7,992	0.01%
2018/05/29	6	66.40	3	66.30	64.90	3	8,167	0.04%
2018/05/28	4	65.30	0	0.00	65.30	4	8,128	0.05%
2018/05/24	0	0.00	1	63.00	63.00	-1	8,439	-0.01%
2018/05/23	0	0.00	2	63.75	62.60	-2	8,792	-0.02%
2018/05/21	6	63.80	0	0.00	63.90	6	8,905	0.07%
2018/05/17	1	64.10	4	64.48	64.40	-3	9,066	-0.03%
2018/05/16	8	63.23	5	63.60	63.80	3	9,110	0.03%
2018/05/15	6	63.87	7	63.99	63.40	-1	9,204	-0.01%
2018/05/14	2	62.95	0	0.00	64.40	2	9,308	0.02%
2018/05/11	0	0.00	3	62.87	62.00	-3	9,289	-0.03%
2018/05/10	0	0.00	1	61.00	60.70	-1	9,225	-0.01%
2018/05/09	3	59.83	2	60.40	60.20	1	9,260	0.01%
2018/05/08	3	59.10	1	58.00	59.80	2	9,247	0.02%
2018/05/07	3	57.57	0	0.00	57.00	3	9,287	0.03%
2018/05/04	0	0.00	1	59.50	58.80	-1	9,340	-0.01%
2018/05/03	11	60.95	9	62.00	59.00	2	9,347	0.02%
2018/05/02	0	0.00	3	61.83	62.60	-3	9,378	-0.03%
2018/04/27	5	57.56	0	0.00	57.60	5	9,469	0.05%
2018/04/24	0	0.00	7	60.24	61.10	-7	9,726	-0.07%
2018/04/23	1	62.50	0	0.00	62.30	1	9,687	0.01%
2018/04/19	0	0.00	1	63.90	64.60	-1	10,048	-0.01%
2018/04/18	2	64.65	1	63.90	63.70	1	10,150	0.01%
2018/04/17	3	63.07	3	63.27	64.50	0	10,495	0.00%
2018/04/16	1	62.30	0	0.00	62.00	1	10,372	0.01%
2018/04/13	0	0.00	1	63.40	63.00	-1	10,268	-0.01%
2018/04/11	8	64.21	1	64.80	63.30	7	10,183	0.07%
2018/04/10	3	63.60	0	0.00	63.00	3	10,095	0.03%
2018/04/09	1	63.70	0	0.00	64.20	1	9,980	0.01%
2018/04/03	2	64.55	0	0.00	64.40	2	9,903	0.02%
2018/03/31	4	67.40	0	0.00	67.10	4	9,895	0.04%
2018/03/29	0	0.00	2	66.55	68.50	-2	10,020	-0.02%
2018/03/28	0	0.00	2	62.70	64.00	-2	9,747	-0.02%
2018/03/27	3	65.63	10	65.30	65.40	-7	9,494	-0.07%
2018/03/26	1	66.70	0	0.00	66.60	1	9,229	0.01%
2018/03/23	1	67.30	2	67.30	67.30	-1	9,172	-0.01%
2018/03/22	1	70.80	0	0.00	69.50	1	9,149	0.01%
2018/03/19	2	70.90	3	70.60	70.00	-1	9,612	-0.01%
2018/03/16	1	69.70	2	71.60	71.60	-1	9,597	-0.01%
2018/03/15	0	0.00	1	71.00	71.20	-1	9,530	-0.01%
2018/03/14	13	69.65	13	70.05	70.20	0	9,456	0.00%
2018/03/13	1	71.10	4	70.40	69.30	-3	9,385	-0.03%
2018/03/12	0	0.00	3	68.80	68.00	-3	9,170	-0.03%
2018/03/09	1	68.80	0	0.00	68.30	1	9,170	0.01%
2018/03/08	5	69.20	14	68.44	68.30	-9	9,212	-0.10%
2018/03/07	3	68.17	0	0.00	68.30	3	9,197	0.03%
2018/03/06	6	69.40	8	69.80	70.00	-2	9,313	-0.02%
2018/03/05	17	68.95	3	68.17	67.30	14	9,315	0.15%
2018/03/02	7	68.14	7	69.97	70.10	0	9,268	0.00%
2018/03/01	4	67.98	12	67.35	67.40	-8	9,158	-0.09%
2018/02/27	43	68.69	3	70.17	68.50	40	9,426	0.42%
2018/02/26	16	70.83	11	70.75	70.80	5	9,317	0.05%
2018/02/23	6	69.32	45	69.74	70.30	-39	9,106	-0.43%
2018/02/21	36	64.31	36	65.97	64.70	0	8,873	0.00%
2018/02/12	69	61.65	0	0.00	61.60	69	8,805	0.78%
2018/02/09	2	62.95	25	62.94	62.20	-23	8,821	-0.26%
2018/02/08	0	0.00	40	65.19	65.20	-40	8,771	-0.46%
2018/02/07	32	65.30	30	63.65	63.30	2	8,799	0.02%
2018/02/06	2	61.95	3	60.23	62.50	-1	8,720	-0.01%
2018/02/05	0	0.00	3	63.67	64.90	-3	8,674	-0.03%
2018/02/02	6	65.22	5	65.50	65.50	1	8,663	0.01%
2018/02/01	2	66.40	1	65.80	65.10	1	8,771	0.01%
2018/01/31	4	67.10	4	65.87	67.40	0	8,863	0.00%
2018/01/30	13	66.97	0	0.00	66.10	13	8,844	0.15%
2018/01/29	0	0.00	2	69.10	69.30	-2	8,766	-0.02%
2018/01/26	0	0.00	2	67.50	67.40	-2	8,731	-0.02%
2018/01/25	1	66.70	8	66.75	66.70	-7	8,749	-0.08%
2018/01/24	1	66.50	6	65.97	66.20	-5	8,670	-0.06%
2018/01/23	8	66.00	8	64.61	64.50	0	8,576	0.00%
2018/01/22	18	66.09	26	66.49	66.80	-8	8,594	-0.09%
2018/01/19	22	66.25	22	66.38	66.30	0	8,681	0.00%
2018/01/18	1	65.50	4	65.95	65.50	-3	8,722	-0.03%
2018/01/17	0	0.00	14	63.64	64.50	-14	8,627	-0.16%
2018/01/16	6	64.35	17	64.15	65.00	-11	8,693	-0.13%
2018/01/15	27	63.43	23	63.90	64.30	4	8,858	0.05%
2018/01/12	9	61.92	7	61.90	61.50	2	8,642	0.02%
2018/01/11	5	60.20	26	60.06	60.90	-21	8,590	-0.24%
2018/01/10	1	57.80	13	58.50	58.50	-12	8,431	-0.14%
2018/01/09	2	57.50	0	0.00	56.30	2	8,517	0.02%
2018/01/05	0	0.00	6	57.17	57.10	-6	9,082	-0.07%
2018/01/03	2	56.10	0.6	56.30	56.30	1.4	9,327	0.02%