頎邦 (6147)-富邦-左營券商分點個股進出

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
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169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－富邦-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-左營券商分點個股進出
富邦-左營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
2024/05/15	0	0.00	3	79.23	78.60	-3	7,051	-0.04%
2024/05/14	1	78.50	9	79.30	78.50	-8	7,069	-0.11%
2024/05/13	0	0.00	14	78.69	79.30	-14	7,021	-0.20%
2024/05/10	2	76.80	0	0.00	76.70	2	6,947	0.03%
2024/05/09	0	0.00	5	78.14	77.80	-5	6,878	-0.07%
2024/05/08	3	75.80	0	0.00	75.80	3	6,760	0.04%
2024/05/07	4	76.23	0	0.00	76.00	4	6,751	0.06%
2024/05/06	1	77.40	3	78.40	77.50	-2	6,713	-0.03%
2024/05/02	0	0.00	1	77.20	77.30	-1	6,632	-0.02%
2024/04/29	1	76.70	0	0.00	77.30	1	6,519	0.02%
2024/04/26	0	77.30	3	77.60	77.80	-3	6,469	-0.05%
2024/04/25	0	76.60	0	0.00	77.00	0	6,459	0.00%
2024/04/24	0	0.00	5	75.40	76.10	-5	6,467	-0.08%
2024/04/22	1.2	72.86	8	73.55	73.30	-6.8	6,438	-0.11%
2024/04/19	1	74.20	0	0.00	74.40	1	6,346	0.02%
2024/04/12	0.5	77.50	1	77.80	77.70	-0.5	6,146	-0.01%
2024/04/03	0	0.00	4	75.90	76.00	-4	6,314	-0.06%
2024/04/02	2	76.80	1	77.50	76.80	1	6,293	0.02%
2024/04/01	3	77.60	0	0.00	77.50	3	6,276	0.05%
2024/03/29	8	77.24	3	77.83	79.00	5	6,260	0.08%
2024/03/28	0	0.00	4	77.33	77.90	-4	5,909	-0.07%
2024/03/27	0	0.00	7	76.00	75.80	-7	5,749	-0.12%
2024/03/26	0	0.00	1	74.20	73.90	-1	5,745	-0.02%
2024/03/25	0.2	75.79	0	0.00	75.10	0.2	5,797	0.00%
2024/03/22	6	76.50	0	0.00	75.70	6	5,850	0.10%
2024/03/21	2	78.20	0	0.00	78.20	2	5,888	0.03%
2024/03/20	16	79.53	11	79.92	77.60	5	5,965	0.08%
2024/03/19	0	0.00	6	80.02	78.50	-6	6,188	-0.10%
2024/03/14	0	0.00	1.1	77.29	77.50	-1.1	5,953	-0.02%
2024/03/13	10	78.15	12	78.33	79.00	-2	5,829	-0.03%
2024/03/12	0	0.00	19	76.93	76.80	-19	5,618	-0.34%
2024/03/11	20	75.53	43	74.41	75.70	-23	5,522	-0.42%
2024/03/08	15	77.06	9	77.00	75.40	6	5,481	0.11%
2024/03/07	1	74.59	1	74.40	74.60	0	5,104	0.00%
2024/03/06	1	73.80	0	0.00	73.80	1	5,033	0.02%
2024/03/05	40	72.50	0	0.00	72.80	40	5,049	0.79%
2024/03/04	2	72.70	6	72.23	72.90	-4	5,058	-0.08%
2024/02/29	0	0.00	1	71.10	71.00	-1	5,009	-0.02%
2024/02/27	1	71.80	3	71.97	71.70	-2	4,957	-0.04%
2024/02/26	2	73.90	7	73.30	73.70	-5	4,901	-0.10%
2024/02/23	11	75.08	9	74.93	74.00	2	4,829	0.04%
2024/02/22	1	71.00	0	0.00	71.60	1	4,518	0.02%
2024/02/15	5	69.50	2	70.00	69.60	3	4,372	0.07%
2024/02/05	0	70.90	0	0.00	71.00	0	4,309	0.00%
2024/02/02	2	71.15	0	0.00	71.30	2	4,281	0.05%
2024/02/01	3	71.13	0	0.00	71.40	3	4,233	0.07%
2024/01/30	0	0.00	2.5	71.86	71.60	-2.5	4,194	-0.06%
2024/01/26	1	73.00	1	73.10	73.20	0	4,196	0.00%
2024/01/25	5	74.00	0	0.00	73.90	5	4,201	0.12%
2024/01/23	0	0.00	1	74.20	74.20	-1	4,222	-0.02%
2024/01/22	1	73.40	0	0.00	73.50	1	4,214	0.02%
2024/01/19	1	73.00	1	73.30	73.50	0	4,239	0.00%
2024/01/17	8	73.40	0	0.00	73.00	8	4,229	0.19%
2024/01/15	0	72.80	0	0.00	73.80	0	4,196	0.00%
2024/01/12	0	72.47	0	0.00	72.60	0	4,185	0.00%
2024/01/11	0	0.00	1	72.20	72.20	-1	4,165	-0.02%
2024/01/09	2	72.00	7	72.89	72.00	-5	4,147	-0.12%
2024/01/08	6	73.68	4	72.80	72.80	2	4,160	0.05%
2024/01/05	8	74.39	3.4	74.49	74.50	4.7	4,113	0.11%
2024/01/04	0	0.00	1	74.20	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	5	73.74	74.30	-5	4,021	-0.12%
2024/01/02	4	73.38	2	73.20	73.80	2	3,963	0.05%
2023/12/29	1	72.20	0	0.00	72.30	1	3,895	0.03%
2023/12/28	1	72.70	0	0.00	72.80	1	3,869	0.03%
2023/12/27	0	0.00	2	73.15	72.90	-2	3,858	-0.05%
2023/12/26	1	72.10	1	71.60	72.30	0	3,821	0.00%
2023/12/25	3.3	72.57	1	72.70	72.30	2.3	3,766	0.06%
2023/12/22	0.5	73.10	1	73.00	73.30	-0.5	3,742	-0.01%
2023/12/21	1	72.70	1.3	73.46	73.50	-0.3	3,659	-0.01%
2023/12/20	8	73.29	5	74.00	74.00	3	3,558	0.08%
2023/12/19	7	72.53	6.3	72.90	72.60	0.7	3,435	0.02%
2023/12/18	0	0.00	1	76.80	75.30	-1	3,301	-0.03%
2023/12/15	26	76.69	3	77.33	76.80	23	3,202	0.72%
2023/12/14	6	77.37	8	77.38	78.70	-2	3,039	-0.07%
2023/12/13	3	73.00	16	72.78	73.80	-13	2,631	-0.49%
2023/12/12	2.6	71.05	1	71.10	71.40	1.6	2,569	0.06%
2023/12/11	0.2	69.60	0	0.00	70.00	0.2	2,546	0.01%
2023/12/08	0	0.00	11	69.80	69.80	-11	2,584	-0.43%
2023/12/06	2	70.60	0	0.00	70.50	2	2,698	0.07%
2023/12/05	1	69.80	0	0.00	70.50	1	2,733	0.04%
2023/11/30	1	71.00	3	71.53	72.00	-2	2,960	-0.07%
2023/11/29	0.5	71.12	0	0.00	71.30	0.5	2,913	0.02%
2023/11/27	0	0.00	0.6	70.30	70.10	-0.6	2,974	-0.02%
2023/11/24	0	0.00	1	69.90	70.00	-1	2,976	-0.03%
2023/11/23	2	69.50	1	69.90	69.80	1	2,981	0.03%
2023/11/21	0	0.00	6.4	69.92	69.80	-6.4	3,055	-0.21%
2023/11/20	0.2	69.70	6	69.43	69.90	-5.8	3,062	-0.19%
2023/11/17	0	0.00	3	69.30	69.50	-3	3,071	-0.10%
2023/11/16	2	68.90	0	0.00	69.30	2	3,088	0.06%
2023/11/15	1	69.90	0	0.00	69.90	1	3,118	0.03%
2023/11/13	0	0.00	0.3	69.70	69.50	-0.3	3,192	-0.01%
2023/11/10	0	0.00	1	70.00	69.90	-1	3,216	-0.03%
2023/11/08	0	0.00	1	70.20	69.70	-1	3,253	-0.03%
2023/11/02	0	0.00	2	69.00	69.40	-2	3,346	-0.06%
2023/11/01	0	0.00	5	67.90	68.70	-5	3,351	-0.15%
2023/10/31	2	68.15	2	68.70	68.00	0	3,369	0.00%
2023/10/26	2	68.60	1	68.50	68.20	1	3,433	0.03%
2023/10/25	6	69.17	0	0.00	68.90	6	3,596	0.17%
2023/10/24	0	0.00	1	69.20	69.20	-1	3,614	-0.03%
2023/10/23	1	69.90	0	0.00	69.10	1	3,606	0.03%
2023/10/19	1	68.20	0	0.00	68.20	1	3,574	0.03%
2023/10/13	0.3	67.80	0	0.00	67.50	0.3	3,598	0.01%
2023/10/11	1	66.90	7	67.47	66.80	-6	3,656	-0.16%
2023/10/06	0	0.00	1	68.10	68.10	-1	3,672	-0.03%
2023/10/03	0	0.00	2	68.80	68.80	-2	3,730	-0.05%
2023/09/28	1	68.10	0	0.00	68.20	1	3,757	0.03%
2023/09/26	1.1	68.29	0	0.00	68.10	1.1	3,797	0.03%
2023/09/22	2.1	68.58	0	0.00	68.50	2.1	3,771	0.05%
2023/09/21	0.3	68.00	0	0.00	67.90	0.3	3,752	0.01%
2023/09/20	2.3	70.55	2.1	69.89	69.00	0.2	3,746	0.00%
2023/09/19	1	71.50	0	0.00	71.00	1	3,677	0.03%
2023/09/18	0.2	71.70	0	0.00	71.30	0.2	3,642	0.01%
2023/09/15	0	0.00	2	71.95	71.30	-2	3,624	-0.06%
2023/09/13	0	0.00	1	71.30	71.20	-1	3,548	-0.03%
2023/09/12	0	0.00	2	71.70	71.50	-2	3,585	-0.06%
2023/09/11	0.1	71.30	2	70.10	70.90	-1.9	3,580	-0.05%
2023/09/08	2.3	70.88	1	71.00	70.90	1.3	3,587	0.04%
2023/09/07	1.2	71.81	2	71.75	71.50	-0.9	3,566	-0.02%
2023/09/06	1	71.00	8	71.55	72.00	-7	3,501	-0.20%
2023/09/05	0	0.00	1	69.60	70.10	-1	3,326	-0.03%
2023/09/01	3.3	69.05	0	0.00	69.20	3.3	3,398	0.10%
2023/08/31	42	70.40	43	69.80	69.80	-1	3,404	-0.03%
2023/08/30	0	0.00	2	69.20	69.00	-2	3,317	-0.06%
2023/08/29	3.3	68.57	0	0.00	69.00	3.3	3,368	0.10%
2023/08/28	1	68.80	1	68.90	68.90	0	3,370	0.00%
2023/08/25	1	67.80	0.5	68.00	68.20	0.5	3,328	0.02%
2023/08/23	1	66.80	1	66.20	66.80	0	3,304	0.00%
2023/08/22	0.3	66.60	3	66.23	66.30	-2.7	3,310	-0.08%
2023/08/21	0.3	67.50	1	66.30	66.70	-0.7	3,297	-0.02%
2023/08/18	5.3	68.64	1	68.50	67.80	4.3	3,237	0.13%
2023/08/17	1	67.80	0	0.00	68.70	1	3,200	0.03%
2023/08/16	1	68.10	0.3	67.10	68.00	0.7	3,166	0.02%
2023/08/15	1.2	66.97	5	67.32	67.00	-3.8	3,164	-0.12%
2023/08/14	0.3	67.20	0	0.00	67.00	0.3	3,157	0.01%
2023/08/10	0	0.00	1	67.00	67.40	-1	3,169	-0.03%
2023/08/09	3.4	66.94	0	0.00	67.00	3.4	3,141	0.11%
2023/08/08	0	0.00	5	69.10	69.10	-5	3,078	-0.16%
2023/08/07	1.3	68.52	1	69.00	68.70	0.3	3,077	0.01%
2023/08/04	1	68.40	10	68.00	68.40	-9	3,076	-0.29%
2023/08/02	4.3	67.40	0	0.00	67.40	4.3	3,072	0.14%
2023/08/01	3.3	68.30	0	0.00	68.20	3.3	3,055	0.11%
2023/07/31	4.5	69.40	4	69.53	69.40	0.5	3,017	0.02%
2023/07/28	5.3	69.11	11.1	69.56	69.40	-5.8	2,937	-0.20%
2023/07/27	0	0.00	1	66.50	67.40	-1	2,771	-0.04%
2023/07/26	1.3	66.00	0	0.00	66.40	1.3	2,769	0.05%
2023/07/25	3	66.10	0	0.00	66.10	3	2,856	0.11%
2023/07/21	0	0.00	2	66.00	66.70	-2	2,898	-0.07%
2023/07/20	0	0.00	3	66.33	66.70	-3	2,958	-0.10%
2023/07/19	0	0.00	1.1	66.62	66.70	-1.1	2,996	-0.04%
2023/07/18	1	66.40	0	0.00	66.80	1	3,007	0.03%
2023/07/17	1	66.10	5	66.06	66.50	-4	2,986	-0.13%
2023/07/14	2	65.00	2	65.40	65.30	0	2,957	0.00%
2023/07/13	3.1	64.93	2	65.35	64.90	1.1	3,022	0.04%
2023/07/12	1	64.00	5.1	64.02	64.40	-4.1	2,983	-0.14%
2023/07/07	0	0.00	1	63.30	63.90	-1	2,988	-0.03%
2023/07/06	0	64.00	1.1	63.85	63.80	-1.1	3,002	-0.04%
2023/07/05	0	0.00	0.3	64.10	63.60	-0.3	3,024	-0.01%
2023/07/04	1	63.30	0	63.30	62.90	1	3,006	0.03%
2023/06/30	3	63.20	0	0.00	63.10	3	3,030	0.10%
2023/06/29	1	63.00	0	0.00	62.80	1	3,062	0.03%
2023/06/28	1	62.90	0	0.00	63.00	1	3,124	0.03%
2023/06/27	2	62.85	0.1	62.93	62.90	1.9	3,105	0.06%
2023/06/26	0.1	62.61	1	62.30	62.30	-0.9	3,109	-0.03%
2023/06/21	2.5	62.88	0.1	63.22	63.00	2.5	3,110	0.08%
2023/06/20	0.6	62.82	1	62.60	62.70	-0.4	3,121	-0.01%
2023/06/19	0	64.85	0	0.00	64.20	0	3,057	0.00%
2023/06/16	6	64.73	0	0.00	64.90	6	3,031	0.20%
2023/06/15	6	69.50	3	69.47	69.60	3	2,945	0.10%
2023/06/14	14	69.70	0	0.00	69.60	14	2,870	0.49%
2023/06/13	1	69.80	0	0.00	69.80	1	2,824	0.04%
2023/06/12	1	69.20	0	0.00	69.80	1	2,812	0.04%
2023/06/08	2	69.35	1	69.60	69.70	1	2,794	0.04%
2023/06/07	0.2	69.40	0	0.00	69.50	0.2	2,785	0.01%
2023/06/06	0	0.00	1	68.90	69.40	-1	2,817	-0.04%
2023/06/02	0.2	68.10	1	68.00	67.60	-0.9	2,843	-0.03%
2023/05/30	0	0.00	2	67.20	66.90	-2	2,950	-0.07%
2023/05/26	1	67.00	0	0.00	66.80	1	3,078	0.03%
2023/05/25	0	66.40	0	0.00	66.40	0	3,112	0.00%
2023/05/23	0	66.00	0	0.00	66.00	0	3,188	0.00%
2023/05/22	4	65.68	0	0.00	66.00	4	3,186	0.13%
2023/05/18	0.1	65.90	0	0.00	65.70	0.1	3,157	0.00%
2023/05/17	0	65.50	0	0.00	65.10	0	3,162	0.00%
2023/05/16	0	65.00	0	0.00	64.30	0	3,144	0.00%
2023/05/10	0	0.00	1	64.70	65.00	-1	3,166	-0.03%
2023/05/09	0.1	65.70	0	0.00	65.30	0.1	3,156	0.00%
2023/05/08	0.3	66.40	0	0.00	66.00	0.3	3,139	0.01%
2023/05/05	0.2	66.06	0	0.00	66.00	0.2	3,209	0.01%
2023/05/02	0	65.60	0	0.00	65.30	0	3,278	0.00%
2023/04/28	4	65.90	0	0.00	65.90	4	3,254	0.12%
2023/04/26	0	66.20	0	0.00	66.70	0	3,108	0.00%
2023/04/25	5	66.74	3	65.87	66.30	2	3,082	0.06%
2023/04/24	0	67.00	0	0.00	67.50	0	3,024	0.00%
2023/04/21	0	67.00	0	0.00	67.00	0	3,016	0.00%
2023/04/20	1	67.50	0	0.00	67.50	1	2,976	0.03%
2023/04/19	0	68.30	0	0.00	67.50	0	2,989	0.00%
2023/04/18	3	67.70	0.4	68.10	67.90	2.6	2,960	0.09%
2023/04/17	0	69.70	0.2	69.70	69.10	-0.2	2,874	-0.01%
2023/04/14	1	69.30	0	0.00	69.50	1	2,845	0.04%
2023/04/13	0	69.58	1	69.00	69.30	-1	2,843	-0.03%
2023/04/12	0.1	69.04	5	69.00	69.30	-4.9	2,824	-0.17%
2023/04/11	0.4	68.20	0	0.00	68.70	0.4	2,790	0.01%
2023/04/10	2	68.25	0	0.00	67.50	2	2,756	0.07%
2023/03/30	0.1	68.60	0	0.00	68.90	0.1	2,608	0.00%
2023/03/29	1	68.40	3	69.00	68.40	-2	2,575	-0.08%
2023/03/27	0	0.00	4	70.30	70.60	-4	2,549	-0.16%
2023/03/24	1	70.90	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	2	71.10	71.00	-2	2,533	-0.08%
2023/03/22	1.1	70.69	1.1	70.89	70.50	0	2,490	0.00%
2023/03/21	0.1	70.60	1	70.80	70.60	-0.9	2,463	-0.04%
2023/03/16	0.2	68.80	0	0.00	68.80	0.2	2,407	0.01%
2023/03/14	0.1	69.00	0	0.00	69.20	0.1	2,382	0.00%
2023/03/13	0	0.00	2	70.35	70.30	-2	2,356	-0.08%
2023/03/10	0	0.00	40	70.34	70.10	-40	2,326	-1.72%
2023/03/09	0	0.00	6.4	70.37	70.90	-6.4	2,292	-0.28%
2023/03/08	0.2	70.50	0	0.00	70.40	0.2	2,200	0.01%
2023/03/07	0	0.00	5	70.26	70.50	-5	2,158	-0.23%
2023/03/06	0	0.00	0	69.80	70.20	0	2,104	0.00%
2023/03/03	0	68.90	0	0.00	69.00	0	2,012	0.00%
2023/03/01	0	0.00	4	68.75	69.00	-4	1,912	-0.21%
2023/02/24	1	67.50	0	0.00	67.30	1	1,805	0.06%
2023/02/23	0	0.00	1	67.20	67.10	-1	1,761	-0.06%
2023/02/22	2.3	65.74	1	65.90	66.00	1.3	1,712	0.08%
2023/02/21	0	0.00	0.5	65.00	65.30	-0.5	1,673	-0.03%
2023/02/20	0	0.00	2	64.25	64.50	-2	1,736	-0.12%
2023/02/16	0	0.00	3	64.40	64.30	-3	1,759	-0.17%
2023/02/08	0	0.00	3	64.17	64.30	-3	1,849	-0.16%
2023/02/03	0.5	63.30	2.1	63.20	63.30	-1.6	1,753	-0.09%
2023/02/02	0	0.00	1	61.70	61.80	-1	1,701	-0.06%
2023/02/01	0	0.00	1	60.60	60.50	-1	1,692	-0.06%
2023/01/30	1	61.00	0	0.00	60.80	1	1,652	0.06%
2023/01/17	0	0.00	1	60.50	60.70	-1	1,648	-0.06%
2023/01/16	0	0.00	1	60.40	60.40	-1	1,661	-0.06%
2023/01/12	0	0.00	0.1	61.20	61.00	-0.1	1,670	0.00%
2023/01/11	0	0.00	4	60.50	60.60	-4	1,673	-0.24%
2023/01/03	0	0.00	1	58.20	59.00	-1	1,732	-0.06%
2022/12/30	0	0.00	5	59.50	57.40	-5	1,723	-0.29%
2022/12/23	0	0.00	0.1	57.80	58.60	-0.1	1,710	-0.01%
2022/12/22	0.2	58.20	0	0.00	58.30	0.2	1,737	0.01%
2022/12/20	1	58.40	1	59.00	58.00	0	1,750	0.00%
2022/12/08	1	58.80	0	0.00	59.00	1	1,874	0.05%
2022/12/05	1	59.20	0	0.00	59.20	1	1,899	0.05%
2022/11/28	0	0.00	1	58.10	57.70	-1	1,936	-0.05%
2022/11/24	1	58.60	2.3	59.09	58.80	-1.3	1,951	-0.07%
2022/11/23	2	58.60	0	0.00	58.90	2	1,948	0.10%
2022/11/22	0	0.00	7.1	58.00	58.80	-7.1	1,961	-0.36%
2022/11/21	1	58.30	0	0.00	58.30	1	1,971	0.05%
2022/11/18	0	0.00	2	59.00	58.90	-2	1,973	-0.10%
2022/11/17	2	58.80	0	0.00	59.30	2	1,982	0.10%
2022/11/16	0	0.00	3	59.20	59.50	-3	1,979	-0.15%
2022/11/15	0	0.00	1	58.10	58.20	-1	1,910	-0.05%
2022/11/14	1	57.50	2	57.70	57.70	-1	1,904	-0.05%
2022/11/11	0	0.00	2	57.70	57.50	-2	1,891	-0.11%
2022/11/10	0	0.00	1	56.90	57.10	-1	1,879	-0.05%
2022/11/09	0	0.00	5	56.86	57.20	-5	1,877	-0.27%
2022/11/08	1	56.10	0	0.00	55.70	1	1,849	0.05%
2022/11/07	0	0.00	1	55.40	56.20	-1	1,884	-0.05%
2022/11/03	0	0.00	2	54.40	54.90	-2	1,904	-0.11%
2022/11/02	1	54.70	1	54.70	54.80	0	1,931	0.00%
2022/10/28	0	0.00	0.5	52.92	52.60	-0.5	1,993	-0.02%
2022/10/27	1	53.50	1	53.60	53.90	0	1,971	0.00%
2022/10/25	0	0.00	2	53.20	52.80	-2	2,055	-0.10%
2022/10/21	2	54.00	1	53.60	53.30	1	2,057	0.05%
2022/10/20	0	0.00	2	52.95	53.30	-2	2,086	-0.10%
2022/10/19	3	53.10	3	53.77	53.10	0	2,109	0.00%
2022/10/17	0	0.00	7	51.09	51.80	-7	2,148	-0.33%
2022/10/13	0	0.00	3	49.58	49.45	-3	2,365	-0.13%
2022/10/07	2	51.80	2	51.80	52.00	0	2,585	0.00%
2022/10/04	1	50.90	0	0.00	51.40	1	2,727	0.04%
2022/09/27	2	51.25	0	0.00	51.10	2	2,891	0.07%
2022/09/22	2	52.50	2	53.30	53.20	0	2,997	0.00%
2022/09/21	0	53.70	0	0.00	53.50	0	3,019	0.00%
2022/09/19	2	54.00	0	0.00	53.90	2	3,051	0.07%
2022/09/15	0.2	56.00	0	0.00	55.80	0.2	3,053	0.01%
2022/09/13	0	0.00	1	56.20	56.20	-1	3,116	-0.03%
2022/09/12	0	0.00	1	56.40	56.40	-1	3,150	-0.03%
2022/09/08	0	0.00	10	56.55	56.80	-10	3,244	-0.31%
2022/09/07	4	54.55	0	0.00	54.50	4	3,246	0.12%
2022/09/06	1	55.30	10	55.20	55.10	-9	3,244	-0.28%
2022/09/05	4	55.60	0	0.00	55.60	4	3,238	0.12%
2022/09/02	3	56.20	0	0.00	56.20	3	3,258	0.09%
2022/08/31	0	0.00	4	57.40	57.10	-4	3,251	-0.12%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	6	56.78	1	56.70	56.80	5	3,287	0.15%
2022/08/26	0	0.00	6	57.52	57.70	-6	3,294	-0.18%
2022/08/25	1	57.00	0	0.00	57.20	1	3,293	0.03%
2022/08/24	0.1	56.70	1	56.30	56.60	-0.9	3,305	-0.03%
2022/08/22	0	0.00	1	57.40	57.00	-1	3,307	-0.03%
2022/08/19	0	0.00	3	57.20	57.30	-3	3,297	-0.09%
2022/08/17	0	0.00	1	56.70	56.70	-1	3,312	-0.03%
2022/08/16	0	0.00	2	56.50	56.50	-2	3,288	-0.06%
2022/08/15	4	56.80	0	0.00	56.60	4	3,266	0.12%
2022/08/12	1	56.40	10	56.30	56.20	-9	3,247	-0.28%
2022/08/11	1	55.50	14	55.51	55.40	-13	3,211	-0.40%
2022/08/10	5	55.18	0	0.00	55.10	5	3,237	0.15%
2022/08/09	7	55.29	0	0.00	55.90	7	3,244	0.22%
2022/08/08	6	54.63	0	0.00	55.70	6	3,223	0.19%
2022/08/05	0	0.00	3	55.60	55.30	-3	3,182	-0.09%
2022/08/04	0	0.00	3	54.50	54.70	-3	3,169	-0.09%
2022/08/02	6	54.57	0	0.00	54.50	6	3,149	0.19%
2022/08/01	0	0.00	2	55.25	55.60	-2	3,115	-0.06%
2022/07/29	0	0.00	2	54.90	54.70	-2	3,092	-0.06%
2022/07/27	3	54.23	0	0.00	54.10	3	3,122	0.10%
2022/07/26	4	54.68	1	54.60	54.30	3	3,109	0.10%
2022/07/25	5	55.10	0	0.00	55.40	5	3,111	0.16%
2022/07/22	1	54.80	0	0.00	55.80	1	3,117	0.03%
2022/07/21	8	54.10	5	54.90	55.20	3	3,108	0.10%
2022/07/20	3	54.70	1	55.30	54.90	2	3,053	0.07%
2022/07/19	7.1	59.48	0	0.00	59.90	7.1	2,925	0.24%
2022/07/18	5	58.96	1	58.90	59.80	4	2,812	0.14%
2022/07/15	2	57.40	0	0.00	57.60	2	2,749	0.07%
2022/07/13	4.2	56.14	2	55.40	55.20	2.2	2,705	0.08%
2022/07/12	18	55.62	0	0.00	55.20	18	2,735	0.66%
2022/07/08	4	56.60	4	57.40	57.60	0	2,699	0.00%
2022/07/07	1	55.90	0	0.00	56.00	1	2,654	0.04%
2022/07/06	4	55.15	0	0.00	54.60	4	2,617	0.15%
2022/07/05	10	56.35	0	0.00	57.00	10	2,616	0.38%
2022/07/04	11	56.78	0.2	57.00	56.60	10.9	2,620	0.42%
2022/07/01	3	59.30	1	59.70	57.50	2	2,655	0.08%
2022/06/30	6	59.87	0	0.00	59.30	6	2,660	0.23%
2022/06/29	5	62.22	0	0.00	61.80	5	2,613	0.19%
2022/06/28	3	63.33	1.1	63.24	63.30	1.9	2,601	0.07%
2022/06/27	2	64.40	0	0.00	64.60	2	2,607	0.08%
2022/06/24	4	63.95	0	0.00	64.20	4	2,609	0.15%
2022/06/23	1	63.80	1	64.60	64.40	0	2,603	0.00%
2022/06/22	6	65.33	0	0.00	64.80	6	2,584	0.23%
2022/06/21	0.5	66.50	0	0.00	66.70	0.5	2,545	0.02%
2022/06/20	2	66.10	4	66.38	66.00	-2	2,607	-0.08%
2022/06/17	1.2	68.09	0	0.00	68.30	1.2	2,609	0.04%
2022/06/16	0.1	67.90	0	0.00	67.50	0.1	2,543	0.00%
2022/06/14	1	67.50	0	0.00	68.40	1	2,600	0.04%
2022/06/13	1	68.20	11	68.59	68.10	-10	2,668	-0.37%
2022/06/09	0	0.00	1	69.40	69.70	-1	2,752	-0.04%
2022/06/08	0	0.00	1	69.80	69.80	-1	2,781	-0.04%
2022/06/07	0	0.00	9.1	69.91	70.10	-9.1	3,013	-0.30%
2022/06/01	1	69.50	3	69.60	69.50	-2	3,312	-0.06%
2022/05/31	0	0.00	11	69.40	69.40	-11	3,431	-0.32%
2022/05/30	10	69.00	1	69.00	69.10	9	3,610	0.25%
2022/05/27	1	68.50	1	68.60	68.30	0	3,696	0.00%
2022/05/24	10	68.60	0	0.00	68.20	10	4,161	0.24%
2022/05/18	0	0.00	10.1	69.40	69.60	-10.1	4,247	-0.24%
2022/05/17	0	0.00	5	68.90	69.10	-5	4,244	-0.12%
2022/05/16	0	0.00	3	67.90	67.80	-3	4,246	-0.07%
2022/05/12	0	67.00	0	0.00	66.80	0	4,328	0.00%
2022/05/11	0	0.00	7	68.24	68.00	-7	4,348	-0.16%
2022/05/10	0	0.00	16	68.08	68.20	-16	4,398	-0.36%
2022/05/09	0.1	67.90	4	67.90	67.50	-3.9	4,427	-0.09%
2022/05/06	0	0.00	5	68.40	68.30	-5	4,459	-0.11%
2022/05/05	1	67.60	1	67.80	68.10	0	4,489	0.00%
2022/05/04	0.1	67.60	0	0.00	67.40	0.1	4,506	0.00%
2022/04/29	0	0.00	1	67.60	67.10	-1	4,652	-0.02%
2022/04/28	0	0.00	6	67.62	67.50	-6	4,708	-0.13%
2022/04/27	10.5	65.95	0	0.00	66.20	10.5	4,755	0.22%
2022/04/25	1.5	67.58	1	67.60	67.50	0.5	4,996	0.01%
2022/04/22	1	68.50	0	0.00	68.90	1	5,101	0.02%
2022/04/21	1	68.70	0	0.00	68.70	1	5,231	0.02%
2022/04/19	1	68.60	0	0.00	68.60	1	5,707	0.02%
2022/04/18	5.3	68.76	9	68.32	68.70	-3.7	5,891	-0.06%
2022/04/12	4	66.33	1	66.10	66.40	3	6,020	0.05%
2022/04/11	6	66.55	1	66.60	66.50	5	6,035	0.08%
2022/04/08	8	67.19	0	0.00	67.50	8	6,020	0.13%
2022/04/07	2	67.75	5	67.50	67.20	-3	6,010	-0.05%
2022/04/06	1	68.40	0	0.00	68.60	1	5,998	0.02%
2022/04/01	2	68.45	1	69.20	69.40	1	5,996	0.02%
2022/03/31	1	69.30	0	0.00	69.10	1	6,024	0.02%
2022/03/30	1	69.60	1	69.90	69.40	0	6,038	0.00%
2022/03/28	3	69.93	0	0.00	70.10	3	6,014	0.05%
2022/03/25	5	71.02	3	71.37	70.60	2	6,012	0.03%
2022/03/24	0	71.40	2	71.00	71.50	-2	5,988	-0.03%
2022/03/23	1	70.90	1	71.20	71.20	0	6,099	0.00%
2022/03/22	0.2	71.70	2	71.80	71.90	-1.8	6,060	-0.03%
2022/03/21	1	71.10	4	71.48	71.30	-3	6,057	-0.05%
2022/03/18	1	71.20	0	0.00	71.80	1	6,091	0.02%
2022/03/17	2	70.60	3	69.97	70.90	-1	6,092	-0.02%
2022/03/16	4.3	69.74	0	0.00	69.10	4.3	6,106	0.07%
2022/03/15	3.1	69.75	0	0.00	69.50	3.1	6,110	0.05%
2022/03/14	0.1	71.00	1	71.00	71.00	-1	6,116	-0.02%
2022/03/11	0	0.00	4	71.23	71.30	-4	6,124	-0.07%
2022/03/10	4	72.02	7.1	72.06	71.20	-3	6,140	-0.05%
2022/03/09	6.1	70.09	2.1	71.15	71.60	3.9	5,957	0.07%
2022/03/08	31.1	68.80	1.3	68.92	68.90	29.8	5,926	0.50%
2022/03/07	14	69.76	8	69.86	69.10	6	5,954	0.10%
2022/03/04	9.4	71.12	3	71.77	71.10	6.4	5,901	0.11%
2022/03/03	5.2	72.26	10	72.26	72.60	-4.8	5,821	-0.08%
2022/03/02	0.2	70.59	5.2	70.76	70.90	-5	5,710	-0.09%
2022/03/01	3	70.90	5	71.10	71.00	-2	5,644	-0.04%
2022/02/25	0	67.30	10.3	68.39	68.90	-10.3	5,436	-0.19%
2022/02/24	10	67.34	0	0.00	66.80	10	5,384	0.19%
2022/02/22	0.2	68.60	0	0.00	68.30	0.2	5,427	0.00%
2022/02/21	1.1	69.36	0.3	69.47	69.50	0.8	5,524	0.01%
2022/02/18	1	68.80	3	68.80	68.90	-2	5,625	-0.03%
2022/02/17	2	68.60	0	0.00	68.80	2	5,766	0.03%
2022/02/16	1	68.00	0	0.00	68.00	1	5,908	0.02%
2022/02/14	3.1	67.97	1	68.00	68.10	2.1	6,058	0.03%
2022/02/11	5.1	69.20	0	0.00	69.30	5.1	6,065	0.08%
2022/02/10	0.2	69.37	2.1	69.39	69.70	-2	6,133	-0.03%
2022/02/09	1	68.80	0.3	69.20	69.00	0.7	6,181	0.01%
2022/02/08	0	0.00	1.2	68.82	68.90	-1.2	6,192	-0.02%
2022/02/07	1.1	67.83	0	0.00	67.80	1.1	6,251	0.02%
2022/01/26	1.3	68.24	3	68.33	67.90	-1.7	6,270	-0.03%
2022/01/25	2	68.55	2	68.00	68.00	0	6,349	0.00%
2022/01/24	2.1	68.27	0.1	68.80	68.70	2	6,324	0.03%
2022/01/21	1.2	68.87	10	69.04	69.00	-8.8	6,414	-0.14%
2022/01/20	0.2	68.75	0.6	69.40	70.00	-0.4	6,570	-0.01%
2022/01/19	0	69.80	3	69.73	69.10	-3	6,547	-0.05%
2022/01/18	4.2	70.59	4	70.58	70.00	0.2	6,512	0.00%
2022/01/17	0.1	69.23	2.3	69.58	69.80	-2.2	6,332	-0.03%
2022/01/14	0.2	67.89	3.3	68.18	68.20	-3.1	6,251	-0.05%
2022/01/13	4.3	68.98	6.3	68.85	69.00	-2	6,178	-0.03%
2022/01/12	2.1	67.66	4.1	67.98	68.00	-2	5,884	-0.03%
2022/01/11	2	67.70	16.3	67.75	67.90	-14.3	5,789	-0.25%
2022/01/10	2.1	66.91	4	67.08	67.20	-1.9	5,604	-0.03%
2022/01/07	3	66.17	1	66.50	66.40	2	5,575	0.04%
2022/01/06	2.1	66.55	0	0.00	66.90	2.1	5,563	0.04%
2022/01/05	1.1	66.79	0	0.00	66.50	1.1	5,612	0.02%
2022/01/04	11	66.68	0	0.00	66.50	11	5,711	0.19%
2022/01/03	2	67.00	0	0.00	66.80	2	5,891	0.03%
2021/12/30	1.1	66.69	2	66.50	66.70	-0.9	5,912	-0.02%
2021/12/29	2	66.40	1.2	66.89	66.40	0.9	5,926	0.01%
2021/12/28	1.2	67.12	7.1	67.30	66.90	-6	5,968	-0.10%
2021/12/27	3.1	66.48	6.3	66.75	67.10	-3.2	6,008	-0.05%
2021/12/24	2.6	66.04	0	0.00	66.10	2.6	6,032	0.04%
2021/12/23	0	0.00	2.1	65.91	66.00	-2.1	6,077	-0.03%
2021/12/22	0	0.00	0.8	65.69	65.50	-0.8	6,209	-0.01%
2021/12/21	2.1	65.37	0	0.00	65.40	2.1	6,223	0.03%
2021/12/20	7.3	64.74	0.8	65.03	64.90	6.5	6,219	0.10%
2021/12/17	11	65.06	0	0.00	65.10	11	6,237	0.18%
2021/12/16	0	0.00	3.5	66.32	66.30	-3.5	6,179	-0.06%
2021/12/15	3.3	65.55	0.3	65.70	65.30	3	6,181	0.05%
2021/12/14	4.3	65.86	0.3	66.00	65.70	4	6,194	0.06%
2021/12/10	0	0.00	2	67.00	66.90	-2	6,196	-0.03%
2021/12/09	16.8	66.19	0.8	66.50	66.30	16	6,246	0.26%
2021/12/08	9.1	66.97	2	67.30	66.80	7.1	6,222	0.11%
2021/12/07	7.1	67.26	0	0.00	67.10	7.1	6,240	0.11%
2021/12/06	0.1	67.70	2	67.85	67.50	-2	6,299	-0.03%
2021/12/03	9.1	67.59	2	67.60	67.60	7.1	6,489	0.11%
2021/12/02	1	67.80	6	67.90	67.80	-5	6,877	-0.07%
2021/12/01	2.2	67.91	1.7	67.80	67.90	0.5	8,230	0.01%
2021/11/30	1.1	66.93	0	0.00	67.00	1.1	8,300	0.01%
2021/11/29	3.1	65.18	2.1	65.69	66.60	1	8,409	0.01%
2021/11/26	7.2	66.16	1	65.80	66.20	6.2	8,647	0.07%
2021/11/25	0.1	67.30	0	0.00	67.20	0.1	8,665	0.00%
2021/11/24	4.2	67.23	1	66.80	67.30	3.2	8,766	0.04%
2021/11/23	3.3	67.60	1	67.80	67.60	2.3	8,957	0.03%
2021/11/22	3.1	68.29	2.5	68.01	68.30	0.6	8,989	0.01%
2021/11/19	1	67.80	0	0.00	67.30	1	9,026	0.01%
2021/11/18	3.1	67.12	6.3	67.67	67.20	-3.1	9,051	-0.03%
2021/11/17	1.3	66.80	0	0.00	66.90	1.3	8,947	0.01%
2021/11/16	6.5	67.07	2	67.15	66.80	4.5	8,857	0.05%
2021/11/15	8.1	67.87	8.5	68.26	68.20	-0.4	8,763	0.00%
2021/11/12	9	66.50	2.2	65.95	66.70	6.8	8,674	0.08%
2021/11/11	4.4	65.26	0	0.00	64.90	4.4	8,625	0.05%
2021/11/10	2.1	66.00	0	0.00	66.00	2.1	8,639	0.02%
2021/11/09	11	66.21	14.3	66.54	66.00	-3.3	8,759	-0.04%
2021/11/08	6.3	65.74	1	66.00	65.90	5.3	8,730	0.06%
2021/11/05	0.1	65.10	0.2	66.30	65.80	-0.1	8,761	0.00%
2021/11/04	4.2	65.48	2	65.55	65.20	2.2	8,919	0.02%
2021/11/03	2.2	65.21	3.7	65.15	65.20	-1.5	9,095	-0.02%
2021/11/02	2.1	64.41	0.2	64.20	63.60	1.9	9,371	0.02%
2021/11/01	1.1	64.73	4.2	65.18	65.10	-3.2	9,820	-0.03%
2021/10/29	11.2	64.56	3.2	64.70	64.30	8	10,157	0.08%
2021/10/28	8.1	65.00	4.3	65.16	65.20	3.8	10,080	0.04%
2021/10/27	2	63.40	0.2	64.20	64.50	1.8	9,998	0.02%
2021/10/26	2	63.50	2.3	63.98	63.20	-0.3	10,238	0.00%
2021/10/25	3.2	62.59	0	0.00	63.10	3.2	10,223	0.03%
2021/10/22	1	62.00	0.5	63.40	63.40	0.5	10,272	0.00%
2021/10/21	0.2	62.46	0	63.00	62.00	0.2	10,391	0.00%
2021/10/20	0.1	62.71	2	63.35	62.50	-2	10,371	-0.02%
2021/10/19	1	62.70	0.1	63.10	62.60	0.9	10,431	0.01%
2021/10/18	1	61.60	0	0.00	61.60	1	10,449	0.01%
2021/10/15	2	62.40	2.7	62.30	62.10	-0.7	10,594	-0.01%
2021/10/14	0.3	60.98	0.2	61.50	61.10	0.1	10,699	0.00%
2021/10/13	3.3	61.46	5	60.92	61.00	-1.7	10,799	-0.02%
2021/10/12	22.3	62.20	13.1	62.21	62.00	9.3	10,866	0.09%
2021/10/08	10.7	64.21	10.5	64.40	63.30	0.2	11,163	0.00%
2021/10/07	0	65.95	0.4	66.16	65.90	-0.4	11,005	0.00%
2021/10/06	0.3	65.15	2	65.25	64.60	-1.7	11,053	-0.02%
2021/10/05	4.3	64.96	3.3	64.48	65.40	1	11,117	0.01%
2021/10/04	2.6	65.30	1	65.70	65.00	1.6	11,081	0.01%
2021/10/01	6.5	67.22	2	67.45	67.30	4.5	11,063	0.04%
2021/09/30	1.1	67.55	0.2	67.41	67.50	0.9	11,044	0.01%
2021/09/29	5.2	67.67	0.1	67.40	67.20	5.1	11,088	0.05%
2021/09/28	1.1	70.40	0.1	71.00	70.10	1	10,983	0.01%
2021/09/27	3	71.40	2	71.30	70.80	1	10,972	0.01%
2021/09/24	0.1	71.40	0.5	71.58	71.40	-0.5	10,977	0.00%
2021/09/23	5.5	71.45	2.5	71.28	71.00	3	10,987	0.03%
2021/09/22	1	69.60	0	0.00	70.50	1	11,005	0.01%
2021/09/17	1.3	71.36	0	0.00	71.60	1.3	11,223	0.01%
2021/09/16	4.1	72.05	0	72.23	71.80	4	11,224	0.04%
2021/09/15	2	72.18	5.1	71.81	71.80	-3	11,200	-0.03%
2021/09/14	14.6	72.79	1.1	73.72	72.70	13.5	11,146	0.12%
2021/09/13	0.1	74.03	1	74.59	73.70	-0.9	11,062	-0.01%
2021/09/10	4	74.28	0.1	74.53	74.50	4	11,038	0.04%
2021/09/09	6.1	73.83	0.1	74.00	73.50	6	10,992	0.05%
2021/09/08	3.3	73.41	1	73.20	73.30	2.3	10,921	0.02%
2021/09/07	7	74.71	1.2	74.33	74.40	5.8	10,732	0.05%
2021/09/06	22.5	82.74	7.1	80.93	78.00	15.4	10,307	0.15%
2021/09/03	0	0.00	6.1	80.19	81.10	-6.1	8,879	-0.07%
2021/09/02	1	78.80	4.1	79.29	79.40	-3.1	8,739	-0.04%
2021/09/01	1	76.80	2.3	79.07	80.40	-1.3	8,616	-0.02%
2021/08/31	0.3	77.00	1	76.70	77.10	-0.7	8,442	-0.01%
2021/08/30	2	77.10	2	77.20	77.00	0	8,363	0.00%
2021/08/27	2	75.55	3	74.97	75.80	-1	8,235	-0.01%
2021/08/26	0	0.00	1	73.90	73.70	-1	8,014	-0.01%
2021/08/25	7	72.59	15	72.64	72.50	-8	7,914	-0.10%
2021/08/24	0	0.00	1	73.40	73.60	-1	7,814	-0.01%
2021/08/19	0	0.00	2	74.00	73.10	-2	7,799	-0.03%
2021/08/18	1.1	74.19	1	73.10	75.00	0.1	7,769	0.00%
2021/08/17	2	74.50	2.1	73.51	73.60	-0.1	7,721	0.00%
2021/08/16	0.2	73.37	8	73.60	73.90	-7.8	7,666	-0.10%
2021/08/13	6	75.13	12	74.20	73.60	-6	7,604	-0.08%
2021/08/12	0	0.00	2.2	76.64	77.70	-2.2	7,512	-0.03%
2021/08/11	0	0.00	1	77.00	76.10	-1	7,479	-0.01%
2021/08/10	0	0.00	9	77.74	77.60	-9	7,395	-0.12%
2021/08/09	11	79.79	5.2	78.71	78.40	5.9	7,253	0.08%
2021/08/06	1.1	80.89	6	81.02	80.90	-4.9	7,024	-0.07%
2021/08/05	25	79.94	21	80.66	80.20	4	6,752	0.06%
2021/08/04	7	78.19	7	78.03	79.30	0	6,309	0.00%
2021/08/03	0	0.00	23	75.89	76.00	-23	6,020	-0.38%
2021/08/02	8	74.96	6	75.15	75.30	2	5,948	0.03%
2021/07/30	4	74.80	3	75.10	75.00	1	5,915	0.02%
2021/07/29	5.2	71.71	13	72.47	72.70	-7.8	5,731	-0.14%
2021/07/28	10	71.30	0	0.00	71.40	10	5,731	0.17%
2021/07/27	5	74.38	12	74.49	73.30	-7	5,775	-0.12%
2021/07/26	2	72.95	5	73.06	72.90	-3	5,705	-0.05%
2021/07/23	4	72.28	4	71.90	72.10	0	5,714	0.00%
2021/07/22	1	71.50	1	71.00	71.40	0	5,670	0.00%
2021/07/21	4.1	69.58	20	71.20	69.70	-16	5,620	-0.28%
2021/07/20	23	75.24	2	75.45	74.30	21	5,503	0.38%
2021/07/19	3	76.77	1	76.70	76.70	2	5,366	0.04%
2021/07/16	7	77.56	3	77.63	77.70	4	5,334	0.07%
2021/07/15	7	76.97	8	77.28	77.20	-1	5,233	-0.02%
2021/07/14	1	74.30	2	74.55	74.40	-1	4,848	-0.02%
2021/07/13	3	74.80	33	74.90	73.90	-30	4,873	-0.62%
2021/07/12	1	74.70	1	74.00	74.70	0	4,849	0.00%
2021/07/09	2	73.40	5	73.40	72.90	-3	4,783	-0.06%
2021/07/08	0	0.00	2	73.60	73.80	-2	4,827	-0.04%
2021/07/07	1	73.00	0	0.00	73.10	1	4,826	0.02%
2021/07/06	0	0.00	2	72.15	73.30	-2	4,837	-0.04%
2021/07/05	11	72.58	3	72.40	72.50	8	4,784	0.17%
2021/07/02	24	71.44	2	71.25	71.50	22	4,789	0.46%
2021/07/01	1	71.20	1	71.80	71.10	0	4,861	0.00%
2021/06/30	5	71.20	7	71.69	72.00	-2	4,933	-0.04%
2021/06/29	25	72.67	1	72.10	71.90	24	4,933	0.49%
2021/06/28	22	72.08	26	72.30	72.80	-4	4,940	-0.08%
2021/06/25	4	70.15	0	0.00	70.20	4	4,782	0.08%
2021/06/24	2	70.00	0	0.00	70.00	2	4,811	0.04%
2021/06/23	2	69.60	0	0.00	69.60	2	4,879	0.04%
2021/06/21	1	68.50	9	68.59	69.10	-8	4,978	-0.16%
2021/06/18	0	70.00	0	0.00	69.00	0	5,103	0.00%
2021/06/17	0	0.00	1	70.10	70.60	-1	5,159	-0.02%
2021/06/15	0	0.00	3	70.13	70.20	-3	5,934	-0.05%
2021/06/11	13	70.30	0	0.00	70.30	13	5,983	0.22%
2021/06/09	4	69.65	0	0.00	69.20	4	6,028	0.07%
2021/06/08	3	70.07	2	70.45	70.80	1	6,018	0.02%
2021/06/02	0	0.00	2	68.25	68.20	-2	6,293	-0.03%
2021/06/01	0	0.00	1	68.40	68.20	-1	6,438	-0.02%
2021/05/27	2	66.25	2	66.15	66.00	0	6,957	0.00%
2021/05/26	1	66.60	0	0.00	67.30	1	6,957	0.01%
2021/05/24	1	65.00	0	0.00	65.10	1	7,036	0.01%
2021/05/21	0	0.00	23	64.10	64.50	-23	7,126	-0.32%
2021/05/20	2	65.10	0	0.00	64.40	2	7,215	0.03%
2021/05/19	0	0.00	1	66.00	66.60	-1	7,194	-0.01%
2021/05/18	24	65.56	14	64.61	66.50	10	7,226	0.14%
2021/05/17	12.1	63.06	5	62.90	62.80	7.1	7,313	0.10%
2021/05/14	5	66.12	0	0.00	66.60	5	7,287	0.07%
2021/05/13	5	65.00	1	64.30	65.20	4	7,294	0.05%
2021/05/12	1	66.50	3	64.73	64.50	-2	7,288	-0.03%
2021/05/11	4	68.40	1	68.10	67.10	3	7,276	0.04%
2021/05/10	2	71.00	1	70.80	71.00	1	7,238	0.01%
2021/05/07	5	70.94	4	70.70	71.00	1	7,429	0.01%
2021/05/06	18	71.36	2	72.35	70.60	16	7,469	0.21%
2021/05/04	1	71.50	4	71.30	71.60	-3	7,862	-0.04%
2021/05/03	1	74.50	7	76.46	73.90	-6	7,892	-0.08%
2021/04/29	3	77.50	1	77.80	77.40	2	7,910	0.03%
2021/04/28	0	76.50	18	77.80	78.20	-18	7,975	-0.23%
2021/04/27	0	0.00	1	76.90	76.90	-1	8,214	-0.01%
2021/04/26	2	76.60	10	76.50	76.90	-8	8,350	-0.10%
2021/04/23	0	0.00	4.5	75.92	76.00	-4.5	8,475	-0.05%
2021/04/22	7	76.79	9.5	75.94	75.20	-2.5	8,655	-0.03%
2021/04/21	0	0.00	2	77.45	77.50	-2	8,814	-0.02%
2021/04/19	18	77.38	0	0.00	77.10	18	9,392	0.19%
2021/04/16	0	0.00	1	77.70	77.90	-1	9,443	-0.01%
2021/04/15	0	0.00	1	76.50	76.50	-1	9,484	-0.01%
2021/04/14	2	74.95	0	0.00	75.30	2	9,628	0.02%
2021/04/13	0	0.00	1	76.80	76.40	-1	9,586	-0.01%
2021/04/12	3	77.80	0	0.00	77.50	3	9,552	0.03%
2021/04/09	0	0.00	6	77.60	78.00	-6	9,547	-0.06%
2021/04/08	1	77.80	1	77.50	77.60	0	9,492	0.00%
2021/04/07	1	77.50	7	78.10	77.80	-6	9,452	-0.06%
2021/04/06	1	79.78	4.1	79.01	79.00	-3.1	9,396	-0.03%
2021/04/01	1	77.80	0	0.00	78.00	1	9,316	0.01%
2021/03/31	8.1	78.15	8	78.00	77.70	0.1	9,285	0.00%
2021/03/30	1	77.50	2	77.75	77.80	-1	9,223	-0.01%
2021/03/29	2	76.75	3	76.80	76.70	-1	9,172	-0.01%
2021/03/26	0	0.00	1	76.90	76.70	-1	9,239	-0.01%
2021/03/25	1	75.90	3	76.17	76.10	-2	9,189	-0.02%
2021/03/24	0	0.00	0.2	75.90	75.50	-0.2	9,144	0.00%
2021/03/22	3.1	74.85	0	0.00	74.70	3.1	9,009	0.03%
2021/03/19	11	76.99	6	76.65	76.00	5	8,985	0.06%
2021/03/18	2.1	75.81	35.8	75.70	77.90	-33.7	8,602	-0.39%
2021/03/17	4	73.65	1	74.10	73.50	3	8,297	0.04%
2021/03/16	3	73.37	0	0.00	73.70	3	8,465	0.04%
2021/03/15	0	0.00	10	72.40	73.60	-10	8,607	-0.12%
2021/03/12	6.2	72.60	1	72.60	72.70	5.2	8,634	0.06%
2021/03/11	0	72.90	0	0.00	73.10	0	8,692	0.00%
2021/03/10	6.1	71.93	0	0.00	71.70	6.1	8,969	0.07%
2021/03/09	4.6	70.53	8	71.16	71.40	-3.5	8,988	-0.04%
2021/03/08	2.6	72.51	1.1	72.25	72.20	1.5	8,885	0.02%
2021/03/05	7.2	73.74	1	73.80	72.70	6.2	8,795	0.07%
2021/03/04	1	74.60	10	74.60	74.10	-9	8,709	-0.10%
2021/03/03	9	75.80	4	75.15	75.10	5	8,584	0.06%
2021/03/02	0	76.60	14	76.35	75.50	-14	8,370	-0.17%
2021/02/26	0	73.90	48	73.86	74.10	-48	8,284	-0.58%
2021/02/25	2	74.20	1.2	74.53	74.50	0.8	8,286	0.01%
2021/02/24	13	74.35	7	74.70	74.40	6	8,260	0.07%
2021/02/23	22	74.42	1	74.30	74.40	21	8,214	0.26%
2021/02/22	42	75.07	2.3	75.17	75.50	39.7	8,142	0.49%
2021/02/19	6	72.83	1	73.10	73.20	5	8,051	0.06%
2021/02/18	3.1	73.42	0	0.00	73.90	3.1	8,059	0.04%
2021/02/17	3	74.40	50	73.80	73.50	-47	8,050	-0.58%
2021/02/05	0.3	71.42	0	0.00	71.30	0.3	7,963	0.00%
2021/02/04	0.1	70.80	112.2	70.48	70.30	-112.2	8,045	-1.39%	大賣/鉅額交易
2021/02/03	56.1	71.59	1.3	71.95	71.20	54.8	8,085	0.68%
2021/02/02	0.1	72.00	9	71.68	72.40	-9	8,171	-0.11%
2021/02/01	5.1	68.94	8	69.35	69.50	-3	8,259	-0.04%
2021/01/29	11.1	69.99	23	70.97	69.20	-11.9	8,380	-0.14%
2021/01/28	9.2	73.44	16.8	72.80	72.50	-7.6	8,195	-0.09%
2021/01/27	37.7	76.07	20	77.12	75.70	17.7	8,077	0.22%
2021/01/26	3.3	75.31	0	0.00	75.70	3.3	7,652	0.04%
2021/01/25	6	75.88	1	74.60	75.70	5	7,537	0.07%
2021/01/22	2.1	74.84	2	74.60	75.40	0.1	7,400	0.00%
2021/01/21	1.1	74.65	4	74.60	74.40	-2.9	7,308	-0.04%
2021/01/20	5.2	76.33	3.5	75.15	73.70	1.7	7,247	0.02%
2021/01/19	0.5	73.91	7	74.13	74.50	-6.5	6,991	-0.09%
2021/01/18	8	74.19	10	74.14	73.90	-2	6,871	-0.03%
2021/01/15	5.1	74.50	2	74.25	74.50	3.1	6,733	0.05%
2021/01/14	2.1	73.44	20	73.21	73.80	-17.9	6,597	-0.27%
2021/01/13	3.5	72.55	1	72.20	72.10	2.5	6,359	0.04%
2021/01/12	23.1	71.13	28.2	71.02	70.40	-5	6,189	-0.08%
2021/01/11	75.1	68.81	17	69.19	69.30	58.1	5,733	1.01%
2021/01/08	48	68.10	7	68.30	68.20	41	5,658	0.72%
2021/01/07	26	67.37	52	67.85	68.00	-26	5,631	-0.46%
2021/01/06	5	66.30	6	66.75	66.30	-1	5,544	-0.02%
2021/01/05	1	67.20	1	67.30	67.40	0	5,529	0.00%
2021/01/04	6	67.02	0	0.00	67.40	6	5,549	0.11%
2020/12/31	0	0.00	1	66.50	66.40	-1	5,526	-0.02%
2020/12/30	1	65.30	3	65.73	65.90	-2	5,566	-0.04%
2020/12/29	1.1	65.85	1	66.80	65.80	0.1	5,641	0.00%
2020/12/28	1	66.50	0	0.00	66.40	1	5,700	0.02%
2020/12/25	0	0.00	1	66.10	66.20	-1	5,808	-0.02%
2020/12/24	3	66.03	0	0.00	65.70	3	5,943	0.05%
2020/12/23	6	65.97	0	0.00	65.70	6	6,053	0.10%
2020/12/22	3	67.23	5	66.94	66.30	-2	6,265	-0.03%
2020/12/21	1	65.70	2	66.20	66.50	-1	6,312	-0.02%
2020/12/18	7	65.67	4	65.25	65.00	3	6,562	0.05%
2020/12/17	3	65.73	5	65.48	65.40	-2	6,740	-0.03%
2020/12/16	0	0.00	1	66.80	66.20	-1	6,843	-0.01%
2020/12/15	1	66.10	10	65.50	65.30	-9	6,937	-0.13%
2020/12/14	29	67.26	21	67.75	66.90	8	7,196	0.11%
2020/12/11	23	67.22	7	68.01	67.40	16	7,464	0.21%
2020/12/10	12	68.57	2	68.95	68.70	10	7,457	0.13%
2020/12/09	0	0.00	2	67.55	69.00	-2	7,231	-0.03%
2020/12/08	2	66.05	1	66.40	66.20	1	7,038	0.01%
2020/12/07	10	67.36	4	66.85	66.60	6	7,006	0.09%
2020/12/04	31	67.12	5.1	67.79	67.40	25.9	6,886	0.38%
2020/12/03	0	0.00	0.1	66.00	66.20	-0.1	6,546	0.00%
2020/12/02	7	65.57	1	65.40	65.80	6	6,477	0.09%
2020/11/30	4	64.98	0	0.00	64.30	4	6,390	0.06%
2020/11/27	1	64.70	4	65.15	64.70	-3	6,320	-0.05%
2020/11/26	3	65.17	2	65.15	65.00	1	6,301	0.02%
2020/11/25	6	66.95	11.1	66.65	65.40	-5.1	6,267	-0.08%
2020/11/24	1	65.60	1	65.80	65.80	0	6,159	0.00%
2020/11/23	2	65.45	0	0.00	65.50	2	6,145	0.03%
2020/11/20	1	64.50	1	64.90	64.90	0	6,156	0.00%
2020/11/19	1	64.40	2	64.40	64.50	-1	6,148	-0.02%
2020/11/18	1	64.90	0	0.00	64.90	1	6,152	0.02%
2020/11/16	0	0.00	3	64.83	64.70	-3	6,165	-0.05%
2020/11/13	0	0.00	5	64.76	65.00	-5	6,144	-0.08%
2020/11/12	4	65.65	0	0.00	65.60	4	6,125	0.07%
2020/11/11	1	65.20	3	65.13	65.00	-2	6,016	-0.03%
2020/11/10	3	64.77	6.2	64.76	64.90	-3.2	5,943	-0.05%
2020/11/09	3	64.60	16.2	65.08	64.20	-13.2	5,793	-0.23%
2020/11/06	6	63.72	11	63.81	64.00	-5	5,608	-0.09%
2020/11/05	1	61.70	1	62.00	61.90	0	5,446	0.00%
2020/11/04	2	62.10	0	0.00	62.30	2	5,425	0.04%
2020/11/03	0	62.52	4	62.80	62.50	-4	5,420	-0.07%
2020/11/02	0.1	62.50	0	0.00	62.00	0.1	5,444	0.00%
2020/10/30	0	0.00	2	63.40	62.50	-2	5,478	-0.04%
2020/10/29	1	62.80	6	62.62	63.00	-5	5,497	-0.09%
2020/10/28	0	0.00	9	63.19	62.90	-9	5,606	-0.16%
2020/10/26	8	61.80	2	62.00	61.80	6	5,717	0.10%
2020/10/23	1	63.00	1	62.60	62.80	0	5,800	0.00%
2020/10/22	3	62.80	4	62.48	62.80	-1	5,902	-0.02%
2020/10/21	0	0.00	9	62.02	61.50	-9	5,936	-0.15%
2020/10/20	5	61.70	2	61.80	61.70	3	6,041	0.05%
2020/10/19	1	62.00	1	61.60	61.50	0	6,278	0.00%
2020/10/16	0	0.00	37	61.01	61.00	-37	6,454	-0.57%
2020/10/15	6	60.80	1	61.80	60.60	5	6,530	0.08%
2020/10/14	35	62.25	11	62.50	61.20	24	6,619	0.36%
2020/10/13	1	62.10	5	62.10	62.40	-4	6,640	-0.06%
2020/10/08	11	62.36	1	62.10	61.90	10	6,657	0.15%
2020/10/07	2	62.40	2	62.60	62.30	0	6,683	0.00%
2020/10/06	2	63.10	4	63.05	62.60	-2	6,690	-0.03%
2020/10/05	4	62.65	1	63.40	63.50	3	6,769	0.04%
2020/09/30	8	63.98	1	64.50	63.40	7	6,793	0.10%
2020/09/29	17.1	63.47	14	63.51	63.80	3.1	6,767	0.05%
2020/09/28	5	62.86	3	62.87	62.30	2	6,792	0.03%
2020/09/25	7	62.86	11	63.21	61.70	-4	6,828	-0.06%
2020/09/24	2	64.30	5	63.78	64.50	-3	6,761	-0.04%
2020/09/23	3	63.93	12	63.84	63.70	-9	6,709	-0.13%
2020/09/22	6	63.13	9	62.51	63.10	-3	6,519	-0.05%
2020/09/21	2	62.75	4	62.60	62.40	-2	6,430	-0.03%
2020/09/18	1	62.40	18	62.12	62.10	-17	6,390	-0.27%
2020/09/17	9.1	61.99	28	61.95	62.10	-19	6,440	-0.29%
2020/09/16	6	60.32	21	60.72	61.00	-15	6,182	-0.24%
2020/09/15	4	58.85	3	58.93	59.00	1	5,942	0.02%
2020/09/14	0	0.00	1	57.60	57.50	-1	5,956	-0.02%
2020/09/11	0	0.00	3	57.07	57.20	-3	6,047	-0.05%
2020/09/10	2	57.50	6	57.50	57.20	-4	6,092	-0.07%
2020/09/09	5	56.78	1	56.60	57.20	4	6,143	0.07%
2020/09/08	1	57.30	1	57.30	56.90	0	6,235	0.00%
2020/09/07	0	0.00	3	56.97	57.00	-3	6,322	-0.05%
2020/09/04	2	56.40	5	56.36	56.30	-3	6,437	-0.05%
2020/09/03	2	56.85	5	57.20	57.00	-3	6,538	-0.05%
2020/09/02	1	56.40	1	56.40	56.30	0	6,662	0.00%
2020/09/01	0	0.00	5	55.88	56.20	-5	6,876	-0.07%
2020/08/31	1	56.60	1	56.30	56.20	0	7,075	0.00%
2020/08/27	9	56.83	2	56.80	56.90	7	7,232	0.10%
2020/08/26	3	56.07	4	56.65	57.20	-1	7,295	-0.01%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/24	1	54.80	15	54.80	55.00	-14	7,378	-0.19%
2020/08/21	2	55.50	2	55.35	55.40	0	7,460	0.00%
2020/08/20	8.1	54.88	1	56.00	55.20	7.1	7,528	0.09%
2020/08/19	0.1	57.20	0	0.00	57.00	0.1	7,581	0.00%
2020/08/18	0	0.00	10	58.10	58.10	-10	7,650	-0.13%
2020/08/17	1	57.90	1	58.30	58.60	0	7,938	0.00%
2020/08/13	1	57.50	2	58.00	57.50	-1	8,175	-0.01%
2020/08/12	10	57.30	0	0.00	57.40	10	8,237	0.12%
2020/08/11	3	57.90	3	58.70	57.80	0	8,324	0.00%
2020/08/07	1	58.20	0	0.00	58.30	1	8,783	0.01%
2020/08/06	1	59.10	0	0.00	58.80	1	8,943	0.01%
2020/08/05	3	59.23	0	0.00	59.10	3	9,043	0.03%
2020/08/04	1	58.80	0	0.00	59.00	1	9,170	0.01%
2020/08/03	2	58.90	0	0.00	58.20	2	9,516	0.02%
2020/07/31	10	60.01	1	60.00	59.90	9	9,528	0.09%
2020/07/30	5	60.30	14	60.06	60.30	-9	9,559	-0.09%
2020/07/29	2	58.10	6	58.18	58.70	-4	9,761	-0.04%
2020/07/28	3	58.17	3	58.30	56.70	0	10,312	0.00%
2020/07/27	4	58.55	6	57.93	57.90	-2	10,360	-0.02%
2020/07/24	7.1	59.20	3	59.33	59.10	4.1	10,314	0.04%
2020/07/23	19	60.13	2	61.50	60.20	17	10,247	0.17%
2020/07/22	25	65.05	15	64.64	65.40	10	10,050	0.10%
2020/07/21	10	64.47	2	64.60	64.30	8	9,878	0.08%
2020/07/20	0	0.00	21	64.32	64.10	-21	9,873	-0.21%
2020/07/17	8	65.84	2	65.75	65.30	6	9,864	0.06%
2020/07/16	1	65.80	0	0.00	65.80	1	10,082	0.01%
2020/07/15	1	66.00	2	66.00	65.70	-1	10,334	-0.01%
2020/07/14	1.1	65.81	2	65.90	65.70	-0.9	10,418	-0.01%
2020/07/13	0.1	65.80	2	65.80	65.80	-1.9	10,395	-0.02%
2020/07/10	9.1	65.38	11	65.18	65.10	-1.9	10,466	-0.02%
2020/07/09	3	67.10	1	66.90	66.90	2	10,336	0.02%
2020/07/08	7	67.46	4.1	67.26	67.60	2.9	10,258	0.03%
2020/07/07	8.1	67.16	2	67.15	66.70	6.1	10,186	0.06%
2020/07/06	9.1	67.73	3	67.83	68.00	6.1	10,039	0.06%
2020/07/03	2	66.80	8	66.70	66.90	-6	9,910	-0.06%
2020/07/02	2	65.30	2	65.20	65.90	0	9,817	0.00%
2020/07/01	3	64.20	0	0.00	64.30	3	9,704	0.03%
2020/06/30	1	64.40	9	64.38	64.30	-8	9,635	-0.08%
2020/06/29	2	64.10	9	63.50	64.20	-7	9,556	-0.07%
2020/06/24	6	63.60	6.1	63.66	64.00	-0.1	9,483	0.00%
2020/06/23	0.1	63.10	3	63.07	63.10	-3	9,367	-0.03%
2020/06/22	10	62.61	4.5	62.67	62.90	5.5	9,351	0.06%
2020/06/19	1	62.50	7	62.64	62.90	-6	9,352	-0.06%
2020/06/18	2	62.00	9	62.19	62.30	-7	9,280	-0.08%
2020/06/17	1.1	61.80	3	61.80	61.70	-2	9,204	-0.02%
2020/06/16	0	0.00	1	62.10	61.90	-1	9,236	-0.01%
2020/06/15	3	61.60	3	61.47	61.00	0	9,285	0.00%
2020/06/12	9.1	59.74	11	60.20	61.00	-2	9,248	-0.02%
2020/06/11	9	61.27	3	61.67	60.70	6	9,251	0.06%
2020/06/10	1	61.20	8	61.98	62.00	-7	9,156	-0.08%
2020/06/09	4.1	62.20	0	0.00	61.90	4.1	9,132	0.04%
2020/06/08	1.1	62.73	4	63.48	63.10	-3	9,098	-0.03%
2020/06/05	29	62.32	7	62.63	62.80	22	8,902	0.25%
2020/06/04	5	61.46	5	61.46	61.50	0	8,719	0.00%
2020/06/03	3.1	61.24	3	61.43	61.40	0.1	8,688	0.00%
2020/06/02	11	61.46	3	61.53	61.30	8	8,577	0.09%
2020/06/01	5	61.62	4	61.68	61.70	1	8,496	0.01%
2020/05/29	5	61.30	15	61.45	61.40	-10	8,429	-0.12%
2020/05/28	3.1	61.26	2	61.45	60.90	1.1	8,383	0.01%
2020/05/27	4.1	60.81	5	60.90	61.40	-1	8,324	-0.01%
2020/05/26	17.1	61.04	7	61.11	61.10	10.1	8,290	0.12%
2020/05/25	4	60.08	5	60.36	60.70	-1	8,155	-0.01%
2020/05/22	26	60.67	16	60.63	60.20	10	8,059	0.12%
2020/05/21	4	59.00	3	59.53	59.70	1	7,789	0.01%
2020/05/20	3	58.57	0	0.00	58.40	3	7,631	0.04%
2020/05/19	1	58.80	3	58.90	58.80	-2	7,618	-0.03%
2020/05/18	7	58.41	7	58.30	58.20	0	7,609	0.00%
2020/05/15	7	58.71	31	59.29	58.90	-24	7,552	-0.32%
2020/05/14	19	59.11	4	59.58	58.10	15	7,383	0.20%
2020/05/13	7	60.63	3	60.77	60.80	4	7,110	0.06%
2020/05/12	10	61.33	5	61.26	61.30	5	6,963	0.07%
2020/05/11	14	61.61	0	0.00	61.40	14	6,866	0.20%
2020/05/08	19	60.97	7	60.97	60.80	12	6,743	0.18%
2020/05/07	6	59.27	1	59.20	59.50	5	6,377	0.08%
2020/05/06	5	59.16	1	59.20	59.00	4	6,287	0.06%
2020/05/05	15	58.41	6	58.70	59.20	9	6,175	0.15%
2020/05/04	29	58.66	11	58.73	59.00	18	5,859	0.31%
2020/04/30	7	55.57	5	56.14	56.60	2	5,207	0.04%
2020/04/29	2	53.95	1	54.20	54.20	1	5,088	0.02%
2020/04/28	2	53.95	2	54.00	54.00	0	5,101	0.00%
2020/04/24	3	52.70	0	0.00	53.00	3	5,093	0.06%
2020/04/23	1	53.40	2	53.10	52.60	-1	5,093	-0.02%
2020/04/22	3	52.33	5	52.30	52.60	-2	5,010	-0.04%
2020/04/21	21	54.31	23	54.48	53.10	-2	4,869	-0.04%
2020/04/20	21	57.59	10	57.59	57.30	11	4,575	0.24%
2020/04/17	8	56.00	5	55.52	56.00	3	4,292	0.07%
2020/04/16	1	54.30	1	54.30	54.40	0	4,181	0.00%
2020/04/15	2	54.15	6	53.90	53.80	-4	4,173	-0.10%
2020/04/14	5	54.50	7	53.96	54.20	-2	4,077	-0.05%
2020/04/10	1	53.10	1	53.10	53.00	0	4,166	0.00%
2020/04/09	1	53.30	1	53.60	53.40	0	4,259	0.00%
2020/04/08	21	53.62	0	0.00	53.60	21	4,296	0.49%
2020/04/07	2	52.95	0	0.00	52.60	2	4,269	0.05%
2020/04/01	0	0.00	1	49.75	50.10	-1	4,187	-0.02%
2020/03/31	2	49.53	1	49.50	49.50	1	4,200	0.02%
2020/03/30	0	0.00	1	49.70	49.70	-1	4,167	-0.02%
2020/03/27	0	0.00	1	50.70	50.50	-1	4,142	-0.02%
2020/03/25	1	49.90	2	49.60	49.40	-1	4,059	-0.02%
2020/03/23	3	44.28	0	0.00	44.85	3	4,126	0.07%
2020/03/20	7	46.76	3	47.52	45.85	4	4,202	0.10%
2020/03/19	5	46.01	5	46.35	45.10	0	4,310	0.00%
2020/03/18	1	50.80	5	50.46	50.10	-4	4,301	-0.09%
2020/03/17	9	51.57	1	51.50	51.00	8	4,312	0.19%
2020/03/16	0	0.00	3	54.37	53.60	-3	4,319	-0.07%
2020/03/13	3	51.37	1	52.20	54.60	2	4,334	0.05%
2020/03/12	0	0.00	3	55.50	54.70	-3	4,346	-0.07%
2020/03/11	1	58.30	1	57.80	57.50	0	4,353	0.00%
2020/03/10	5	57.54	1	57.70	57.70	4	4,610	0.09%
2020/03/09	2	57.95	3	58.53	57.60	-1	4,873	-0.02%
2020/03/05	5	59.70	0	0.00	59.80	5	4,914	0.10%
2020/03/03	1	58.90	2	59.05	58.70	-1	5,164	-0.02%
2020/03/02	0	0.00	2	58.10	58.20	-2	5,453	-0.04%
2020/02/27	4	58.50	0	0.00	58.50	4	5,706	0.07%
2020/02/26	3	59.63	0	0.00	59.30	3	5,731	0.05%
2020/02/25	3	59.23	0	0.00	59.90	3	5,712	0.05%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	6	60.12	0	0.00	60.00	6	5,704	0.11%
2020/02/20	1	60.30	8	60.59	60.40	-7	5,729	-0.12%
2020/02/19	5	60.48	0	0.00	60.30	5	5,715	0.09%
2020/02/18	3	60.87	0	0.00	60.50	3	5,718	0.05%
2020/02/17	1	61.10	0	0.00	61.10	1	5,721	0.02%
2020/02/14	1	61.70	3	61.83	61.70	-2	5,692	-0.04%
2020/02/13	8	61.89	2	62.40	61.00	6	5,677	0.11%
2020/02/12	4	62.05	3	62.20	62.00	1	5,655	0.02%
2020/02/11	2	61.40	1	60.80	61.50	1	5,653	0.02%
2020/02/10	3.1	59.59	2	60.05	60.00	1.1	5,684	0.02%
2020/02/07	2	60.55	1	61.50	60.60	1	5,717	0.02%
2020/02/06	3	61.07	0	0.00	61.50	3	5,769	0.05%
2020/02/05	0	0.00	2	60.40	60.70	-2	5,954	-0.03%
2020/02/04	1	59.50	1	60.60	60.80	0	6,003	0.00%
2020/02/03	2	57.85	1	59.20	59.40	1	6,032	0.02%
2020/01/31	5	60.50	0	0.00	60.60	5	6,006	0.08%
2020/01/30	4	61.20	3	61.60	60.30	1	6,060	0.02%
2020/01/20	1.1	65.52	0	0.00	65.60	1.1	5,989	0.02%
2020/01/17	1	65.80	0	0.00	65.70	1	6,026	0.02%
2020/01/16	1	65.90	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0.1	66.60	2	66.90	66.60	-1.9	6,115	-0.03%
2020/01/14	0.1	66.50	0	0.00	66.50	0.1	6,184	0.00%
2020/01/13	3	66.57	1	66.80	66.10	2	6,246	0.03%
2020/01/09	3	64.90	1	65.20	65.50	2	6,358	0.03%
2020/01/07	3.1	64.53	0	0.00	64.30	3.1	6,423	0.05%
2020/01/06	5	65.68	0	0.00	64.80	5	6,394	0.08%
2020/01/03	5	67.82	3	67.23	67.20	2	6,405	0.03%
2020/01/02	1	68.30	1	68.40	68.40	0	6,381	0.00%
2019/12/30	0.1	67.40	0	0.00	67.40	0.1	6,351	0.00%
2019/12/27	0.1	67.70	0	0.00	67.70	0.1	6,366	0.00%
2019/12/26	0.1	67.20	3	67.20	67.20	-2.9	6,365	-0.05%
2019/12/25	0.1	66.40	0	0.00	66.70	0.1	6,378	0.00%
2019/12/24	1	66.30	3	65.90	65.70	-2	6,444	-0.03%
2019/12/20	0.1	66.80	3	67.10	66.80	-2.9	6,508	-0.04%
2019/12/19	1	67.10	1	67.50	67.30	0	6,508	0.00%
2019/12/18	1	68.50	1	67.80	67.50	0	6,518	0.00%
2019/12/17	0	0.00	5	67.10	67.20	-5	6,526	-0.08%
2019/12/16	3	67.13	4	67.50	66.40	-1	6,471	-0.02%
2019/12/13	1	65.10	3	66.07	66.10	-2	6,351	-0.03%
2019/12/12	0	0.00	1	65.30	65.30	-1	6,471	-0.02%
2019/12/10	1	65.70	1	65.80	66.10	0	6,612	0.00%
2019/12/09	0	0.00	5	65.66	66.10	-5	6,643	-0.08%
2019/12/06	4	66.00	51	66.35	65.00	-47	6,611	-0.71%
2019/12/05	14	65.45	8	65.50	65.50	6	6,614	0.09%
2019/12/04	4	63.68	16	63.91	63.90	-12	6,409	-0.19%
2019/12/02	2	62.50	3	62.60	62.30	-1	6,303	-0.02%
2019/11/28	0	0.00	4	63.05	63.40	-4	6,317	-0.06%
2019/11/27	8	62.24	5	61.80	62.60	3	6,228	0.05%
2019/11/26	7	62.61	9	62.76	62.30	-2	5,915	-0.03%
2019/11/22	10	60.50	1	60.50	60.50	9	5,624	0.16%
2019/11/21	1	60.30	0	0.00	60.60	1	5,689	0.02%
2019/11/20	0	0.00	1	60.40	60.30	-1	5,715	-0.02%
2019/11/19	2	60.70	0	0.00	60.60	2	5,754	0.03%
2019/11/18	24	61.87	1	62.20	61.80	23	5,727	0.40%
2019/11/14	2	60.00	0	0.00	60.00	2	5,750	0.03%
2019/11/11	6	60.27	0	0.00	60.10	6	5,816	0.10%
2019/11/08	10	61.10	5	61.10	61.10	5	5,824	0.09%
2019/11/07	1	61.70	0	0.00	60.70	1	5,840	0.02%
2019/11/06	3	62.03	2	62.20	61.60	1	5,802	0.02%
2019/11/05	1	62.50	1	63.30	62.20	0	5,800	0.00%
2019/11/04	1	62.50	5	62.68	62.60	-4	5,761	-0.07%
2019/10/31	0	0.00	1	60.40	60.40	-1	5,729	-0.02%
2019/10/30	0	0.00	1	60.50	60.70	-1	5,858	-0.02%
2019/10/29	6	60.30	8	60.41	59.90	-2	5,913	-0.03%
2019/10/28	1	61.80	1	61.40	61.20	0	5,865	0.00%
2019/10/24	1	61.80	1	61.80	62.00	0	5,906	0.00%
2019/10/23	0	0.00	2	61.05	61.10	-2	5,934	-0.03%
2019/10/22	1	60.60	0	0.00	60.30	1	5,994	0.02%
2019/10/21	1	60.20	34	60.30	60.60	-33	6,022	-0.55%
2019/10/18	3	59.30	3	59.53	59.60	0	6,050	0.00%
2019/10/17	0	0.00	2	57.50	58.50	-2	6,041	-0.03%
2019/10/16	1	58.00	1	58.50	57.50	0	6,184	0.00%
2019/10/15	1	57.70	1	58.20	57.70	0	6,207	0.00%
2019/10/14	1	57.60	0	0.00	57.30	1	6,316	0.02%
2019/10/09	1	57.30	3.4	57.00	57.00	-2.4	6,355	-0.04%
2019/10/08	2	58.30	0	0.00	57.50	2	6,326	0.03%
2019/10/04	1	59.10	0	0.00	59.20	1	6,556	0.02%
2019/10/03	0	0.00	7	59.26	58.90	-7	6,588	-0.11%
2019/10/02	1	58.40	0	0.00	59.20	1	6,596	0.02%
2019/10/01	2	58.20	3	58.40	58.40	-1	6,620	-0.02%
2019/09/27	3	57.57	8	57.68	57.50	-5	6,683	-0.07%
2019/09/26	3	58.30	2	58.65	58.10	1	6,755	0.01%
2019/09/25	5	58.48	0	0.00	58.40	5	6,888	0.07%
2019/09/24	8	58.83	0	0.00	58.80	8	7,255	0.11%
2019/09/23	15	58.67	0	0.00	58.60	15	7,281	0.21%
2019/09/20	19	59.11	2	59.05	58.50	17	7,282	0.23%
2019/09/19	1	59.90	2	60.00	59.80	-1	7,180	-0.01%
2019/09/18	1	59.80	0	0.00	59.70	1	7,220	0.01%
2019/09/17	8	59.65	6	59.93	59.50	2	7,192	0.03%
2019/09/16	8	60.96	2	61.25	61.00	6	7,126	0.08%
2019/09/12	1	63.30	1	63.90	63.40	0	7,180	0.00%
2019/09/11	0	0.00	1	63.50	63.50	-1	7,329	-0.01%
2019/09/10	18	63.21	2	63.65	63.00	16	7,299	0.22%
2019/09/09	1	63.70	0	0.00	63.20	1	7,261	0.01%
2019/09/06	1	64.60	0	0.00	64.30	1	7,277	0.01%
2019/09/05	0	0.00	36	64.66	64.10	-36	7,245	-0.50%
2019/09/04	0	0.00	3	63.60	63.80	-3	7,168	-0.04%
2019/09/03	7	63.60	4	63.60	63.40	3	7,294	0.04%
2019/09/02	1	63.10	9	63.20	62.80	-8	7,328	-0.11%
2019/08/30	0	0.00	2	62.30	62.60	-2	7,377	-0.03%
2019/08/29	4	61.08	4	61.23	61.20	0	7,448	0.00%
2019/08/27	1	60.50	0	0.00	60.50	1	7,664	0.01%
2019/08/26	1	60.80	1	60.70	60.60	0	7,810	0.00%
2019/08/23	8	61.91	2	62.05	62.30	6	7,845	0.08%
2019/08/22	14	62.51	2	61.90	61.90	12	7,863	0.15%
2019/08/21	0	0.00	3	62.10	62.20	-3	7,882	-0.04%
2019/08/20	8	63.20	6	63.00	62.50	2	8,046	0.02%
2019/08/19	23	62.87	1	62.90	63.20	22	8,193	0.27%
2019/08/15	0	0.00	1	61.10	61.20	-1	8,810	-0.01%
2019/08/14	1	62.10	0	0.00	62.10	1	9,019	0.01%
2019/08/12	2	62.40	1	62.30	62.50	1	9,207	0.01%
2019/08/08	9	62.39	0	0.00	62.40	9	9,224	0.10%
2019/08/07	1	62.00	1	61.90	61.80	0	9,268	0.00%
2019/08/06	2	59.55	1	59.70	61.20	1	9,323	0.01%
2019/08/05	2	60.50	3	61.07	61.10	-1	9,370	-0.01%
2019/08/02	2	60.95	8	60.73	60.80	-6	9,463	-0.06%
2019/08/01	7	62.93	12	63.23	63.00	-5	9,370	-0.05%
2019/07/31	4	62.78	4	63.03	63.10	0	9,303	0.00%
2019/07/30	2	63.40	2	64.15	63.30	0	9,468	0.00%
2019/07/29	0	0.00	3	64.93	64.80	-3	9,725	-0.03%
2019/07/25	4	64.55	5	64.60	64.70	-1	10,123	-0.01%
2019/07/24	5	67.16	1	67.20	67.30	4	10,078	0.04%
2019/07/23	2	67.40	1	67.50	67.50	1	9,997	0.01%
2019/07/22	1	67.30	3	67.17	67.30	-2	10,012	-0.02%
2019/07/19	0	0.00	5	66.06	66.40	-5	10,063	-0.05%
2019/07/18	16	65.48	3	65.07	65.10	13	10,122	0.13%
2019/07/17	4	66.30	61	66.40	67.00	-57	10,026	-0.57%
2019/07/16	9	66.92	10	66.94	67.00	-1	10,032	-0.01%
2019/07/15	2	65.50	2	65.65	66.00	0	9,885	0.00%
2019/07/12	1	65.60	0	0.00	65.50	1	9,921	0.01%
2019/07/11	14	65.72	8	66.18	65.50	6	9,976	0.06%
2019/07/10	30	64.96	3	65.07	64.80	27	9,919	0.27%
2019/07/09	1	64.60	1	64.70	64.70	0	9,934	0.00%
2019/07/08	2	64.80	1	65.00	65.00	1	10,023	0.01%
2019/07/05	3	64.43	9	64.84	64.90	-6	10,056	-0.06%
2019/07/04	3	64.30	3	64.83	64.80	0	10,070	0.00%
2019/07/03	2	64.40	2	65.15	64.60	0	10,040	0.00%
2019/07/02	4	65.48	8	65.31	65.60	-4	9,969	-0.04%
2019/07/01	43	63.58	3	64.10	64.90	40	9,925	0.40%
2019/06/28	1	60.90	2	60.40	60.50	-1	9,612	-0.01%
2019/06/27	1	61.50	1	61.60	61.50	0	9,646	0.00%
2019/06/26	2	60.90	1	60.10	60.80	1	9,660	0.01%
2019/06/25	2	60.15	1	60.40	60.40	1	9,666	0.01%
2019/06/21	4	61.63	1	60.90	60.80	3	9,674	0.03%
2019/06/20	1	62.10	6	61.52	61.80	-5	9,584	-0.05%
2019/06/19	0	0.00	3	58.97	59.20	-3	9,430	-0.03%
2019/06/18	1	57.00	0	0.00	57.00	1	9,376	0.01%
2019/06/17	3	56.57	4	56.85	57.00	-1	9,591	-0.01%
2019/06/14	4	56.63	1	56.50	56.30	3	9,938	0.03%
2019/06/13	1	57.50	0	0.00	58.10	1	9,936	0.01%
2019/06/12	2	57.70	0	0.00	58.00	2	9,981	0.02%
2019/06/11	2	57.90	0	0.00	57.30	2	9,965	0.02%
2019/06/10	3	57.40	6	56.90	57.60	-3	9,804	-0.03%
2019/06/06	2	55.05	0	0.00	55.10	2	9,743	0.02%
2019/06/05	0	0.00	2	57.15	56.60	-2	9,652	-0.02%
2019/06/04	5	56.28	3	56.87	55.80	2	9,555	0.02%
2019/06/03	1	57.30	0	0.00	57.30	1	9,476	0.01%
2019/05/31	8	58.38	12	58.31	58.30	-4	9,479	-0.04%
2019/05/30	2	56.00	0	0.00	56.00	2	9,417	0.02%
2019/05/29	0	0.00	1	54.90	55.10	-1	9,420	-0.01%
2019/05/28	0	0.00	3	55.10	54.60	-3	9,400	-0.03%
2019/05/27	16	53.72	13	54.20	54.70	3	9,378	0.03%
2019/05/24	8	56.46	7	55.99	55.60	1	9,242	0.01%
2019/05/23	27	56.21	33	56.06	55.60	-6	9,259	-0.06%
2019/05/22	20	63.10	1	63.30	61.60	19	8,835	0.22%
2019/05/21	3	62.13	2	62.05	62.70	1	8,704	0.01%
2019/05/20	5	63.10	0	0.00	63.00	5	8,563	0.06%
2019/05/17	5	65.98	7	66.61	64.80	-2	8,522	-0.02%
2019/05/16	8	68.10	9	68.72	67.30	-1	8,512	-0.01%
2019/05/15	8	68.90	10	69.32	68.80	-2	8,547	-0.02%
2019/05/14	7	65.13	2	65.30	68.20	5	8,587	0.06%
2019/05/13	1	68.00	12	68.59	67.60	-11	8,553	-0.13%
2019/05/10	10	70.46	7	69.56	70.30	3	8,577	0.03%
2019/05/09	7	71.41	1	72.70	71.70	6	8,565	0.07%
2019/05/08	8	72.23	1	72.70	72.10	7	8,627	0.08%
2019/05/07	18	73.06	17	73.32	73.00	1	8,588	0.01%
2019/05/06	19	71.24	55	70.73	72.10	-36	8,464	-0.43%
2019/05/03	34	72.25	13	72.86	72.70	21	8,301	0.25%
2019/05/02	4	72.13	8	72.24	71.30	-4	8,258	-0.05%
2019/04/30	1	70.00	1	69.30	70.00	0	8,171	0.00%
2019/04/29	7	70.01	10	71.80	70.10	-3	8,247	-0.04%
2019/04/26	3	71.93	3	72.33	71.30	0	8,221	0.00%
2019/04/25	4	72.18	6	73.38	72.50	-2	8,158	-0.02%
2019/04/24	0	0.00	16	71.97	71.20	-16	8,092	-0.20%
2019/04/23	4	70.03	0.2	70.30	70.30	3.8	8,014	0.05%
2019/04/22	20	71.30	1	71.10	71.00	19	7,933	0.24%
2019/04/19	2	69.65	0	0.00	69.60	2	7,859	0.03%
2019/04/18	2	70.55	1	71.70	69.40	1	7,908	0.01%
2019/04/17	2	71.00	1	71.30	71.50	1	7,871	0.01%
2019/04/16	7	69.94	4	69.63	71.00	3	7,812	0.04%
2019/04/15	2	68.90	2	69.30	69.00	0	7,722	0.00%
2019/04/12	7	70.03	3	70.23	69.20	4	7,806	0.05%
2019/04/11	1	72.70	4	73.03	72.10	-3	7,751	-0.04%
2019/04/10	9	71.53	4	72.02	72.00	5	7,716	0.06%
2019/04/09	4	72.18	0	0.00	72.20	4	7,665	0.05%
2019/04/08	1	74.00	0	0.00	73.10	1	7,654	0.01%
2019/04/03	2	73.40	3	73.70	73.50	-1	7,618	-0.01%
2019/04/02	1	72.30	0	0.00	72.00	1	7,558	0.01%
2019/04/01	5	71.70	12	72.05	72.50	-7	7,552	-0.09%
2019/03/29	10	71.08	3	71.10	71.00	7	7,477	0.09%
2019/03/28	1	70.60	1	71.20	70.60	0	7,486	0.00%
2019/03/27	1	71.00	2	71.30	71.10	-1	7,489	-0.01%
2019/03/26	1	71.60	1	72.10	71.00	0	7,478	0.00%
2019/03/25	8	70.73	2	71.15	71.20	6	7,445	0.08%
2019/03/22	10	72.78	11	72.57	72.30	-1	7,390	-0.01%
2019/03/21	2	75.15	0	0.00	75.00	2	7,272	0.03%
2019/03/20	5	75.84	5	75.96	75.50	0	7,225	0.00%
2019/03/19	11	74.57	29	74.60	75.30	-18	7,156	-0.25%
2019/03/18	2	70.00	6	69.38	70.00	-4	6,847	-0.06%
2019/03/15	3	69.70	5	70.10	69.10	-2	6,800	-0.03%
2019/03/14	3	68.80	2	69.15	69.00	1	6,800	0.01%
2019/03/12	0	0.00	1	69.00	68.20	-1	7,133	-0.01%
2019/03/05	7	67.90	3	68.47	68.20	4	7,669	0.05%
2019/02/22	1	67.90	17	68.96	67.80	-16	7,692	-0.21%
2019/02/19	6	66.15	1	66.00	65.80	5	7,634	0.07%
2019/02/18	8	68.10	0	0.00	66.80	8	7,680	0.10%
2019/02/15	5	68.44	1	69.50	68.50	4	7,661	0.05%
2019/02/11	0	0.00	7	67.91	67.80	-7	7,714	-0.09%
2019/01/30	2	66.00	14	66.24	66.00	-12	7,873	-0.15%
2019/01/29	3	64.57	8	64.95	65.40	-5	7,934	-0.06%
2019/01/28	3	64.03	1	64.00	64.50	2	7,957	0.03%
2019/01/25	3	63.60	1	63.40	63.40	2	8,103	0.02%
2019/01/24	0	0.00	2	62.00	63.90	-2	8,265	-0.02%
2019/01/23	21	61.52	20	61.86	61.70	1	8,199	0.01%
2019/01/22	3	64.37	8	65.00	65.10	-5	7,988	-0.06%
2019/01/21	7	64.23	10	64.25	64.30	-3	7,936	-0.04%
2019/01/18	1	62.70	5	62.56	62.70	-4	7,898	-0.05%
2019/01/17	2	62.35	0	0.00	61.80	2	7,972	0.03%
2019/01/16	0	0.00	1	63.00	63.50	-1	7,960	-0.01%
2019/01/15	1	62.20	5	62.00	62.30	-4	7,913	-0.05%
2019/01/14	3	60.97	0	0.00	60.90	3	7,925	0.04%
2019/01/10	0	0.00	2	61.50	61.40	-2	7,984	-0.03%
2019/01/09	0	0.00	5	60.02	60.30	-5	8,001	-0.06%
2019/01/07	3	57.83	3	58.13	57.50	0	7,979	0.00%
2019/01/04	14	56.87	4	57.28	56.40	10	8,016	0.12%
2019/01/03	20	60.52	2	60.65	59.80	18	8,023	0.22%
2018/12/28	0	0.00	1	61.40	62.00	-1	8,044	-0.01%
2018/12/25	0	0.00	3	59.80	60.10	-3	8,312	-0.04%
2018/12/24	0	0.00	2	63.05	62.30	-2	8,307	-0.02%
2018/12/21	3	61.50	0	0.00	62.80	3	8,358	0.04%
2018/12/20	2	61.00	0	0.00	60.90	2	8,558	0.02%
2018/12/19	1	61.40	2	61.30	60.80	-1	8,554	-0.01%
2018/12/18	0	0.00	1	61.20	61.30	-1	8,578	-0.01%
2018/12/17	1	60.30	0	0.00	61.10	1	8,657	0.01%
2018/12/14	8	60.58	8	60.68	60.60	0	8,772	0.00%
2018/12/13	3	61.77	11	61.75	61.50	-8	8,770	-0.09%
2018/12/12	6	63.07	8	63.44	62.00	-2	8,743	-0.02%
2018/12/11	2	60.90	7	60.97	61.50	-5	8,564	-0.06%
2018/12/10	6	59.75	7	59.71	60.00	-1	8,563	-0.01%
2018/12/07	8.3	59.34	9	59.36	59.10	-0.7	8,575	-0.01%
2018/12/06	10	59.36	5	59.68	58.20	5	8,607	0.06%
2018/12/05	9	62.39	2	62.20	62.60	7	8,527	0.08%
2018/12/04	6.1	63.79	7	63.10	63.10	-0.9	8,441	-0.01%
2018/12/03	0	0.00	2	61.35	61.00	-2	8,220	-0.02%
2018/11/30	1	59.60	10	60.39	59.50	-9	8,169	-0.11%
2018/11/29	2	60.00	5	60.52	59.90	-3	8,257	-0.04%
2018/11/28	1	58.50	1	58.30	59.00	0	8,210	0.00%
2018/11/27	1	58.00	12	57.68	58.20	-11	8,238	-0.13%
2018/11/26	1	55.50	1	55.70	55.50	0	8,183	0.00%
2018/11/23	1	54.20	0	0.00	54.10	1	8,415	0.01%
2018/11/22	0	0.00	2	54.70	54.50	-2	8,620	-0.02%
2018/11/20	6	53.52	7	53.79	55.80	-1	8,547	-0.01%
2018/11/19	1	55.10	1	54.70	54.10	0	8,406	0.00%
2018/11/16	5	55.42	3	55.87	54.80	2	8,349	0.02%
2018/11/15	1	55.70	0	0.00	55.90	1	8,243	0.01%
2018/11/14	1	53.30	1	53.80	53.50	0	8,119	0.00%
2018/11/13	10	52.50	0	0.00	54.00	10	8,069	0.12%
2018/11/12	1	54.00	1	54.40	54.10	0	8,012	0.00%
2018/11/09	3	54.57	1	54.60	54.60	2	7,979	0.03%
2018/11/08	5	54.06	7	54.36	53.80	-2	7,904	-0.03%
2018/11/07	14	54.91	7	55.21	54.80	7	7,787	0.09%
2018/11/06	5	58.40	5	57.50	56.10	0	7,650	0.00%
2018/11/05	5.1	60.67	1	61.60	59.30	4.1	7,507	0.05%
2018/11/02	8	60.54	6	60.93	61.40	2	7,391	0.03%
2018/11/01	2	59.50	15	59.20	61.10	-13	7,228	-0.18%
2018/10/31	0	0.00	8	57.00	56.80	-8	6,983	-0.11%
2018/10/29	0	0.00	5	53.00	55.30	-5	6,984	-0.07%
2018/10/26	4	52.30	0	0.00	52.80	4	6,996	0.06%
2018/10/25	7	54.00	1	55.00	53.70	6	6,943	0.09%
2018/10/24	1	58.20	1	58.50	58.00	0	6,925	0.00%
2018/10/23	1	58.30	2	58.40	58.00	-1	6,891	-0.01%
2018/10/22	0	0.00	1	59.10	59.70	-1	6,896	-0.01%
2018/10/18	0	0.00	1	56.90	57.20	-1	6,855	-0.01%
2018/10/17	1	57.30	0	0.00	56.80	1	6,934	0.01%
2018/10/16	1	55.30	1	55.00	54.80	0	6,906	0.00%
2018/10/15	3	55.47	2	54.90	55.20	1	6,948	0.01%
2018/10/12	1	55.90	0	0.00	56.60	1	7,000	0.01%
2018/10/11	3	51.87	5	52.08	54.10	-2	7,002	-0.03%
2018/10/09	5	54.70	2	54.85	54.40	3	6,935	0.04%
2018/10/08	7	54.50	3	54.67	55.00	4	7,013	0.06%
2018/10/05	1	58.00	7	54.74	55.10	-6	7,012	-0.09%
2018/10/04	7	58.83	1	59.00	59.00	6	7,104	0.08%
2018/10/03	1	60.30	0	0.00	58.80	1	7,203	0.01%
2018/10/02	4	60.70	4	61.10	61.20	0	7,209	0.00%
2018/10/01	0	0.00	2	60.05	60.70	-2	7,363	-0.03%
2018/09/28	21	59.09	19	59.05	59.00	2	7,398	0.03%
2018/09/27	12	58.65	11	59.22	59.00	1	7,422	0.01%
2018/09/25	10	60.89	10	60.80	60.80	0	7,301	0.00%
2018/09/21	14	60.46	0	0.00	61.00	14	7,262	0.19%
2018/09/20	4	62.53	2	62.30	61.00	2	7,221	0.03%
2018/09/19	0	0.00	2	63.95	63.10	-2	7,113	-0.03%
2018/09/18	2	64.25	1	64.70	64.20	1	7,138	0.01%
2018/09/14	1	66.00	0.1	66.00	65.80	0.9	7,265	0.01%
2018/09/13	10	65.00	0	0.00	65.60	10	7,211	0.14%
2018/09/11	1	64.60	1	65.10	67.50	0	7,060	0.00%
2018/09/10	5	68.56	0	0.00	66.00	5	6,972	0.07%
2018/09/07	1	69.60	1	70.00	68.40	0	6,897	0.00%
2018/09/06	0	0.00	11	69.23	70.20	-11	6,824	-0.16%
2018/09/05	25	70.00	2	69.60	70.00	23	6,777	0.34%
2018/09/04	2	70.20	5	70.08	70.30	-3	6,672	-0.04%
2018/08/31	0	0.00	4	68.40	70.30	-4	6,509	-0.06%
2018/08/30	5.1	69.61	2	69.70	68.80	3.1	6,386	0.05%
2018/08/29	1	67.33	2	66.75	67.90	-1	6,219	-0.02%
2018/08/27	2	64.40	0	0.00	64.00	2	6,052	0.03%
2018/08/24	2	63.90	0	0.00	64.40	2	6,091	0.03%
2018/08/23	1	64.50	2	65.00	64.50	-1	6,137	-0.02%
2018/08/20	1	63.00	0	0.00	63.10	1	6,436	0.02%
2018/08/17	1	64.30	0	0.00	64.00	1	6,465	0.02%
2018/08/16	1	61.70	6	62.05	64.90	-5	6,473	-0.08%
2018/08/13	2	64.90	2	66.90	63.50	0	6,418	0.00%
2018/08/10	1	65.50	0	0.00	66.90	1	6,285	0.02%
2018/08/09	2	66.40	0	0.00	66.00	2	6,275	0.03%
2018/08/07	8	67.43	6	67.55	67.00	2	6,244	0.03%
2018/08/06	3	67.70	4	67.60	67.90	-1	6,283	-0.02%
2018/08/03	2	66.90	0	0.00	66.90	2	6,323	0.03%
2018/07/27	0	0.00	2	67.10	67.50	-2	6,464	-0.03%
2018/07/26	5	67.10	0	0.00	67.30	5	6,523	0.08%
2018/07/25	2	66.90	1	67.30	67.10	1	6,650	0.02%
2018/07/24	1	67.60	1	68.70	68.30	0	6,579	0.00%
2018/07/20	0	0.00	20	69.57	67.60	-20	6,600	-0.30%
2018/07/19	20	68.98	1	69.20	69.20	19	6,575	0.29%
2018/07/18	2	68.55	5	69.22	68.70	-3	6,582	-0.05%
2018/07/17	9	68.50	10.3	68.68	68.60	-1.3	6,553	-0.02%
2018/07/16	12	67.46	10	67.20	67.20	2	6,443	0.03%
2018/07/13	2	66.40	1	66.70	67.00	1	6,415	0.02%
2018/07/12	2	66.60	13	68.28	66.60	-11	6,459	-0.17%
2018/07/11	7	65.87	11	65.87	67.20	-4	6,367	-0.06%
2018/07/10	3	66.77	3	66.70	67.00	0	6,380	0.00%
2018/07/09	5	66.30	7	65.39	66.90	-2	6,331	-0.03%
2018/07/06	7	63.93	2	62.90	63.00	5	6,209	0.08%
2018/07/05	1	65.70	3	64.83	64.60	-2	6,229	-0.03%
2018/07/04	4	65.13	7	65.36	64.40	-3	6,281	-0.05%
2018/07/03	7	64.46	5	64.30	63.50	2	6,254	0.03%
2018/06/29	0	0.00	2	62.07	63.30	-2	6,310	-0.03%
2018/06/28	1	60.10	1	60.90	60.10	0	6,260	0.00%
2018/06/27	1	60.00	3	60.83	60.60	-2	6,340	-0.03%
2018/06/26	11	61.12	9	60.42	60.10	2	6,554	0.03%
2018/06/25	1	63.00	1	63.80	63.70	0	6,651	0.00%
2018/06/21	1	63.60	0	0.00	63.70	1	7,020	0.01%
2018/06/20	0	0.00	1	63.40	63.40	-1	7,092	-0.01%
2018/06/19	1	63.30	0	0.00	62.80	1	7,201	0.01%
2018/06/15	3	64.30	0	0.00	64.50	3	7,260	0.04%
2018/06/12	1	64.00	0	0.00	64.00	1	7,350	0.01%
2018/06/11	2	64.55	1	65.00	64.50	1	7,459	0.01%
2018/06/08	3	66.00	0	0.00	65.90	3	7,500	0.04%
2018/06/07	5	66.56	1	66.10	66.00	4	7,717	0.05%
2018/06/06	1	66.20	10	67.16	66.10	-9	7,722	-0.12%
2018/06/05	2	64.65	0	0.00	64.50	2	7,680	0.03%
2018/06/04	0	0.00	4	65.18	64.80	-4	7,716	-0.05%
2018/06/01	1	62.80	0	0.00	62.60	1	7,776	0.01%
2018/05/31	3	63.60	0	0.00	63.00	3	7,887	0.04%
2018/05/30	3	63.07	4	63.65	63.50	-1	7,992	-0.01%
2018/05/29	9	65.86	6	67.10	64.90	3	8,167	0.04%
2018/05/28	0	0.00	3	64.90	65.30	-3	8,128	-0.04%
2018/05/25	0	0.00	8	64.71	65.00	-8	8,205	-0.10%
2018/05/24	6	62.92	3	63.57	63.00	3	8,439	0.04%
2018/05/23	1	63.70	0	0.00	62.60	1	8,792	0.01%
2018/05/22	0	0.00	1	64.40	63.60	-1	8,795	-0.01%
2018/05/17	5	64.32	4	64.10	64.40	1	9,066	0.01%
2018/05/15	1	63.90	1	63.90	63.40	0	9,204	0.00%
2018/05/14	9	62.54	9	64.03	64.40	0	9,308	0.00%
2018/05/11	5	61.00	114	62.10	62.00	-109	9,289	-1.17%	大賣/鉅額交易
2018/05/10	8	60.58	8	60.60	60.70	0	9,225	0.00%
2018/05/09	3	59.27	3	59.80	60.20	0	9,260	0.00%
2018/05/08	0	0.00	10	59.77	59.80	-10	9,247	-0.11%
2018/05/07	6	57.43	0	0.00	57.00	6	9,287	0.06%
2018/05/04	66	58.81	2	59.55	58.80	64	9,340	0.69%
2018/05/03	12	60.06	3	60.07	59.00	9	9,347	0.10%
2018/05/02	6	61.50	23	61.93	62.60	-17	9,378	-0.18%
2018/04/30	0	0.00	2	58.80	59.30	-2	9,381	-0.02%
2018/04/27	35	57.94	3	57.80	57.60	32	9,469	0.34%
2018/04/26	0	0.00	1	60.00	59.30	-1	9,446	-0.01%
2018/04/25	4	60.33	2	60.25	59.60	2	9,596	0.02%
2018/04/24	5	61.16	2	60.15	61.10	3	9,726	0.03%
2018/04/23	1	63.70	0	0.00	62.30	1	9,687	0.01%
2018/04/20	0	0.00	2	64.30	64.30	-2	9,786	-0.02%
2018/04/19	19	63.99	8	64.33	64.60	11	10,048	0.11%
2018/04/18	10	64.80	14	63.98	63.70	-4	10,150	-0.04%
2018/04/17	11	63.46	17	64.37	64.50	-6	10,495	-0.06%
2018/04/16	2	63.00	4	63.00	62.00	-2	10,372	-0.02%
2018/04/13	21	63.25	11	63.06	63.00	10	10,268	0.10%
2018/04/12	13	63.21	10	63.10	63.10	3	10,241	0.03%
2018/04/11	1	63.90	5	64.38	63.30	-4	10,183	-0.04%
2018/04/10	10	63.17	2	63.10	63.00	8	10,095	0.08%
2018/04/09	16	63.80	4	64.75	64.20	12	9,980	0.12%
2018/04/03	8	64.73	2	64.95	64.40	6	9,903	0.06%
2018/04/02	7	66.60	0	0.00	66.30	7	9,875	0.07%
2018/03/31	8	66.98	5	67.40	67.10	3	9,895	0.03%
2018/03/30	6	67.58	7	68.03	67.30	-1	9,954	-0.01%
2018/03/29	3	67.37	20	67.06	68.50	-17	10,020	-0.17%
2018/03/28	22	63.56	18	64.03	64.00	4	9,747	0.04%
2018/03/27	30	65.87	14	65.66	65.40	16	9,494	0.17%
2018/03/26	16	66.77	10	67.23	66.60	6	9,229	0.07%
2018/03/23	14	67.04	5	67.78	67.30	9	9,172	0.10%
2018/03/22	6	70.22	4	70.53	69.50	2	9,149	0.02%
2018/03/21	2	69.55	16	69.87	69.50	-14	9,133	-0.15%
2018/03/20	5	68.90	1	68.70	69.00	4	9,509	0.04%
2018/03/19	3	70.40	1	70.80	70.00	2	9,612	0.02%
2018/03/16	2	70.35	1	71.60	71.60	1	9,597	0.01%
2018/03/15	4	71.05	5	71.08	71.20	-1	9,530	-0.01%
2018/03/14	3	69.40	5	69.84	70.20	-2	9,456	-0.02%
2018/03/13	7	70.43	10	70.13	69.30	-3	9,385	-0.03%
2018/03/12	5	68.36	1	69.10	68.00	4	9,170	0.04%
2018/03/09	5	67.92	5	68.12	68.30	0	9,170	0.00%
2018/03/08	5	69.30	1	69.10	68.30	4	9,212	0.04%
2018/03/07	1	68.90	0	0.00	68.30	1	9,197	0.01%
2018/03/06	1	68.80	3	69.70	70.00	-2	9,313	-0.02%
2018/03/05	1	68.20	4	69.70	67.30	-3	9,315	-0.03%
2018/03/02	3	67.73	27	68.69	70.10	-24	9,268	-0.26%
2018/03/01	11	67.08	9	67.49	67.40	2	9,158	0.02%
2018/02/27	2	69.45	31	70.47	68.50	-29	9,426	-0.31%
2018/02/26	5	70.24	4	70.73	70.80	1	9,317	0.01%
2018/02/23	6	68.62	71	68.34	70.30	-65	9,106	-0.71%
2018/02/22	4	64.83	0	0.00	65.00	4	8,887	0.05%
2018/02/21	1	65.20	3	65.23	64.70	-2	8,873	-0.02%
2018/02/12	5	61.72	2	61.65	61.60	3	8,805	0.03%
2018/02/09	41	62.74	3	62.57	62.20	38	8,821	0.43%
2018/02/08	0	0.00	1	65.40	65.20	-1	8,771	-0.01%
2018/02/07	0	0.00	5	64.68	63.30	-5	8,799	-0.06%
2018/02/06	11	62.05	2	62.40	62.50	9	8,720	0.10%
2018/02/05	44	63.17	2	62.70	64.90	42	8,674	0.48%
2018/02/02	10	65.23	0	0.00	65.50	10	8,663	0.12%
2018/02/01	9	66.64	4	66.10	65.10	5	8,771	0.06%
2018/01/31	5	65.72	3	66.20	67.40	2	8,863	0.02%
2018/01/30	12	67.70	0	0.00	66.10	12	8,844	0.14%
2018/01/29	22	69.48	20	69.66	69.30	2	8,766	0.02%
2018/01/26	0	0.00	1	67.50	67.40	-1	8,731	-0.01%
2018/01/25	1	66.80	0	0.00	66.70	1	8,749	0.01%
2018/01/24	2	66.00	12	66.32	66.20	-10	8,670	-0.12%
2018/01/23	6	65.40	0	0.00	64.50	6	8,576	0.07%
2018/01/22	1	66.00	2	66.60	66.80	-1	8,594	-0.01%
2018/01/19	7	66.14	5	66.52	66.30	2	8,681	0.02%
2018/01/18	4	65.53	15	66.21	65.50	-11	8,722	-0.13%
2018/01/17	5	63.84	1.5	64.03	64.50	3.5	8,627	0.04%
2018/01/16	3	64.50	6	64.63	65.00	-3	8,693	-0.03%
2018/01/15	20	64.35	26	64.32	64.30	-6	8,858	-0.07%
2018/01/12	1	62.00	11	61.82	61.50	-10	8,642	-0.12%
2018/01/11	1	60.90	34	60.19	60.90	-33	8,590	-0.38%
2018/01/10	1	57.80	9	57.97	58.50	-8	8,431	-0.09%
2018/01/09	8	56.81	0	0.00	56.30	8	8,517	0.09%
2018/01/08	4	57.95	5	58.00	58.00	-1	8,802	-0.01%
2018/01/05	3	57.30	0	0.00	57.10	3	9,082	0.03%
2018/01/04	3	56.27	1	56.40	57.00	2	9,268	0.02%
2018/01/03	0	0.00	2	55.95	56.30	-2	9,327	-0.02%