頎邦 (6147)-元大-北港券商分點個股進出

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
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
4,396張
產業
上櫃半導體類股
1168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－元大-北港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	62.70	1	63.80	64.40	0	2,255	0.00%
2024/11/19	0	0.00	9	63.49	64.00	-9	2,109	-0.43%
2024/11/18	1	61.30	0	0.00	63.00	1	2,022	0.05%
2024/11/14	17	61.00	15	60.70	61.00	2	1,940	0.10%
2024/11/12	3	61.73	0	0.00	62.50	3	1,879	0.16%
2024/11/07	0.2	63.90	2	63.80	64.50	-1.8	1,828	-0.10%
2024/11/06	0.1	63.60	0	0.00	63.60	0.1	1,834	0.01%
2024/11/04	0	0.00	0.7	63.10	63.30	-0.7	1,952	-0.04%
2024/10/30	15	63.08	0	0.00	63.30	15	2,189	0.69%
2024/10/29	2	63.90	0	0.00	63.70	2	2,264	0.09%
2024/10/25	0.1	64.30	0	0.00	64.60	0.1	2,397	0.00%
2024/10/23	0.1	64.80	0	0.00	64.90	0.1	2,630	0.00%
2024/10/21	0.3	64.40	0	0.00	64.30	0.3	2,782	0.01%
2024/10/17	0	0.00	1	64.40	63.90	-1	2,868	-0.03%
2024/10/16	1	64.20	0	0.00	64.20	1	2,884	0.03%
2024/10/15	1	64.90	0	0.00	64.30	1	2,925	0.03%
2024/10/14	10	64.70	2	64.90	64.60	8	2,939	0.27%
2024/10/09	0	0.00	14	65.70	65.60	-14	2,950	-0.47%
2024/10/08	2	66.10	6	65.80	65.60	-4	2,950	-0.14%
2024/10/04	3	66.60	0	0.00	66.40	3	2,990	0.10%
2024/10/01	2	66.50	0	0.00	67.20	2	3,059	0.07%
2024/09/26	1	66.50	0	0.00	66.10	1	3,318	0.03%
2024/09/25	3.1	66.28	0	0.00	66.00	3.1	3,333	0.09%
2024/09/20	1	66.00	0	0.00	65.50	1	3,392	0.03%
2024/09/19	0	0.00	5	66.08	66.30	-5	3,433	-0.15%
2024/09/18	0	0.00	10	66.80	65.80	-10	3,467	-0.29%
2024/09/16	1	66.70	1	66.70	66.70	0	3,498	0.00%
2024/09/11	10	64.70	0	0.00	64.50	10	3,659	0.27%
2024/09/10	0	64.79	0	0.00	64.50	0	3,674	0.00%
2024/09/09	0	65.50	0	0.00	66.00	0	3,687	0.00%
2024/08/30	0	0.00	4	67.00	66.90	-4	4,225	-0.09%
2024/08/29	0.1	66.30	3	66.40	66.10	-2.9	4,351	-0.07%
2024/08/28	0	0.00	10	66.30	66.20	-10	4,479	-0.22%
2024/08/27	0.1	65.50	6	65.80	66.00	-5.9	4,650	-0.13%
2024/08/26	0	0.00	3	65.90	65.40	-3	4,850	-0.06%
2024/08/23	6	64.70	0	0.00	65.20	6	4,978	0.12%
2024/08/20	10	66.19	6	65.80	65.70	4	5,663	0.07%
2024/08/19	0.2	66.10	0	0.00	66.10	0.2	6,096	0.00%
2024/08/15	0.1	65.30	0	0.00	65.00	0.1	6,296	0.00%
2024/08/14	0.1	65.20	1	65.40	65.10	-0.9	6,388	-0.01%
2024/08/13	0.1	64.90	0.4	64.80	65.00	-0.3	6,461	0.00%
2024/08/09	1.1	64.29	0	0.00	64.20	1.1	6,531	0.02%
2024/08/07	0	0.00	1	62.60	64.00	-1	6,696	-0.01%
2024/08/06	5	61.28	2	62.30	61.30	3	6,772	0.04%
2024/08/05	14.3	60.40	10	59.90	62.00	4.3	6,816	0.06%
2024/08/02	2	63.85	0	0.00	64.90	2	6,686	0.03%
2024/08/01	1	64.00	0	0.00	65.30	1	6,639	0.02%
2024/07/31	1.1	63.42	0	0.00	63.70	1.1	6,594	0.02%
2024/07/29	0	0.00	4	65.13	64.60	-4	6,580	-0.06%
2024/07/26	9.1	62.51	0	0.00	62.80	9.1	6,553	0.14%
2024/07/23	1	63.80	0	0.00	64.00	1	6,495	0.02%
2024/07/22	11.1	64.45	0	0.00	64.50	11.1	6,455	0.17%
2024/07/19	4.2	67.00	0	0.00	66.70	4.2	6,386	0.06%
2024/07/17	1.2	68.35	0	0.00	68.40	1.2	6,405	0.02%
2024/07/15	6.1	68.30	0	0.00	68.20	6.1	6,595	0.09%
2024/07/12	0	0.00	1	68.20	68.30	-1	6,630	-0.02%
2024/07/11	0.1	68.30	0	0.00	68.30	0.1	6,650	0.00%
2024/07/09	0	0.00	1	68.00	67.60	-1	6,728	-0.01%
2024/07/08	0.1	68.20	1	68.20	68.20	-0.9	6,698	-0.01%
2024/07/05	2	67.50	1	67.90	68.20	1	6,697	0.01%
2024/07/04	17	67.03	2	66.50	66.80	15	6,664	0.23%
2024/07/02	2	67.60	0	0.00	67.40	2	6,439	0.03%
2024/07/01	10	67.00	0	0.00	67.80	10	6,449	0.16%
2024/06/28	2	67.25	0	0.00	67.10	2	6,478	0.03%
2024/06/27	1	67.60	0	0.00	67.30	1	6,508	0.02%
2024/06/20	2	68.30	0	0.00	68.70	2	7,237	0.03%
2024/06/19	11	67.74	1	68.60	67.70	10	7,343	0.14%
2024/06/18	1	68.40	1	68.30	68.30	0	7,401	0.00%
2024/06/14	1.1	68.33	1	68.30	68.40	0.1	7,917	0.00%
2024/06/13	4.1	68.65	0	0.00	68.30	4.1	7,988	0.05%
2024/06/12	11	68.85	0	0.00	69.30	11	7,974	0.14%
2024/06/11	3.1	68.57	1	68.70	69.10	2.1	8,030	0.03%
2024/06/07	0.1	68.30	0	0.00	68.20	0.1	8,114	0.00%
2024/06/06	2	68.15	0	0.00	68.10	2	8,148	0.02%
2024/06/05	0.1	68.70	0	0.00	68.70	0.1	8,145	0.00%
2024/06/04	0.1	68.90	0	0.00	68.70	0.1	8,434	0.00%
2024/06/03	1	68.30	0	0.00	68.90	1	8,393	0.01%
2024/05/30	17.1	68.18	5	68.20	68.60	12.1	8,175	0.15%
2024/05/29	1	69.00	2	69.50	68.60	-1	8,039	-0.01%
2024/05/28	4	68.93	1	68.70	69.00	3	7,952	0.04%
2024/05/27	4.2	68.81	0	0.00	68.00	4.2	7,889	0.05%
2024/05/24	2.5	68.56	0	0.00	68.40	2.5	7,686	0.03%
2024/05/23	30.1	72.21	0	0.00	70.30	30.1	7,452	0.40%
2024/05/22	0.1	79.50	0.4	79.60	79.50	-0.3	7,336	0.00%
2024/05/21	2	78.80	0	0.00	78.60	2	7,207	0.03%
2024/05/20	0	0.00	5	78.60	78.90	-5	7,173	-0.07%
2024/05/17	5.1	77.10	0	0.00	77.30	5.1	7,101	0.07%
2024/05/14	3	79.10	4	78.80	78.50	-1	7,069	-0.01%
2024/05/10	2	77.00	0	0.00	76.70	2	6,947	0.03%
2024/05/09	0	0.00	6.1	78.25	77.80	-6.1	6,878	-0.09%
2024/05/08	1	76.00	0	0.00	75.80	1	6,760	0.01%
2024/05/07	5.1	76.30	0	0.00	76.00	5.1	6,751	0.08%
2024/05/03	0	0.00	6.1	77.83	77.90	-6.1	6,684	-0.09%
2024/05/02	0	76.20	5	77.00	77.30	-5	6,632	-0.07%
2024/04/30	5.2	75.45	0	0.00	76.10	5.2	6,568	0.08%
2024/04/29	5	77.20	0	0.00	77.30	5	6,519	0.08%
2024/04/26	0.2	77.33	1.4	77.57	77.80	-1.3	6,469	-0.02%
2024/04/25	0	0.00	10	76.70	77.00	-10	6,459	-0.15%
2024/04/24	0.1	74.60	1	75.50	76.10	-1	6,467	-0.01%
2024/04/23	5	73.90	0	0.00	74.20	5	6,445	0.08%
2024/04/22	0.1	72.80	31	72.50	73.30	-31	6,438	-0.48%
2024/04/19	0.2	74.57	0	0.00	74.40	0.2	6,346	0.00%
2024/04/17	0	0.00	1	77.10	76.80	-1	6,182	-0.02%
2024/04/16	1	76.50	0	0.00	76.30	1	6,184	0.02%
2024/04/15	1	77.80	1	78.00	77.80	0	6,135	0.00%
2024/04/12	0	0.00	3	77.70	77.70	-3	6,146	-0.05%
2024/04/08	0.1	75.80	1	76.10	76.30	-1	6,319	-0.02%
2024/04/03	0	0.00	1	76.00	76.00	-1	6,314	-0.02%
2024/04/02	5.1	76.76	0.5	77.30	76.80	4.6	6,293	0.07%
2024/04/01	0.1	77.90	0	0.00	77.50	0.1	6,276	0.00%
2024/03/29	4	77.45	9	79.82	79.00	-5.1	6,260	-0.08%
2024/03/28	0.4	77.51	5.4	77.23	77.90	-5	5,909	-0.08%
2024/03/26	3.1	74.68	0	0.00	73.90	3.1	5,745	0.05%
2024/03/25	2.3	75.42	0	0.00	75.10	2.3	5,797	0.04%
2024/03/22	0.5	76.30	0	0.00	75.70	0.5	5,850	0.01%
2024/03/21	0.3	78.14	2	78.00	78.20	-1.7	5,888	-0.03%
2024/03/20	6	79.62	1	77.80	77.60	5	5,965	0.08%
2024/03/19	6.7	80.14	5.6	80.04	78.50	1.2	6,188	0.02%
2024/03/18	1	78.20	0	0.00	77.40	1	6,031	0.02%
2024/03/15	1.1	76.92	0	0.00	76.50	1.1	6,014	0.02%
2024/03/13	0.5	78.25	18.5	78.38	79.00	-18	5,829	-0.31%
2024/03/12	2.5	77.04	16.6	76.97	76.80	-14.1	5,618	-0.25%
2024/03/11	0.2	75.20	1	75.00	75.70	-0.8	5,522	-0.01%
2024/03/08	18.4	76.73	50.1	77.67	75.40	-31.7	5,481	-0.58%
2024/03/07	2	73.85	31	74.53	74.60	-29	5,104	-0.57%
2024/03/06	0	0.00	10	73.32	73.80	-10	5,033	-0.20%
2024/03/05	0	0.00	2	72.50	72.80	-2	5,049	-0.04%
2024/03/04	0	0.00	4	72.55	72.90	-4	5,058	-0.08%
2024/03/01	0	0.00	1	71.70	71.30	-1	5,042	-0.02%
2024/02/29	0	0.00	1	71.20	71.00	-1	5,009	-0.02%
2024/02/27	0	71.80	0	0.00	71.70	0	4,957	0.00%
2024/02/23	14	75.14	30.1	73.69	74.00	-16.1	4,829	-0.33%
2024/02/22	1	71.00	5	71.50	71.60	-4	4,518	-0.09%
2024/02/21	0	0.00	1	71.30	71.10	-1	4,489	-0.02%
2024/02/20	1	70.70	0.1	70.70	70.40	0.9	4,458	0.02%
2024/02/19	0	0.00	5	70.60	71.00	-5	4,447	-0.11%
2024/02/16	1	69.50	0	0.00	70.00	1	4,423	0.02%
2024/02/15	5	69.50	0	0.00	69.60	5	4,372	0.11%
2024/02/05	0	0.00	1	70.70	71.00	-1	4,309	-0.02%
2024/01/30	10	71.60	0	0.00	71.60	10	4,194	0.24%
2024/01/29	2	72.70	0	0.00	72.60	2	4,192	0.05%
2024/01/25	18	73.90	18	74.40	73.90	0	4,201	0.00%
2024/01/23	0	0.00	33	74.16	74.20	-33	4,222	-0.78%
2024/01/19	30	73.10	2	73.45	73.50	28	4,239	0.66%
2024/01/17	21	73.19	6	73.60	73.00	15	4,229	0.35%
2024/01/16	20	72.79	20	73.70	73.70	0	4,199	0.00%
2024/01/15	1	72.20	2	73.10	73.80	-1	4,196	-0.02%
2024/01/12	1.1	72.43	0	0.00	72.60	1.1	4,185	0.03%
2024/01/08	1	73.50	0	0.00	72.80	1	4,160	0.02%
2024/01/05	5	74.50	1	74.60	74.50	4	4,113	0.10%
2024/01/04	1	74.40	23	74.81	74.50	-22	4,072	-0.54%
2024/01/03	0	0.00	10	74.30	74.30	-10	4,021	-0.25%
2024/01/02	1	73.10	10	73.30	73.80	-9	3,963	-0.23%
2023/12/29	6	72.10	2	72.60	72.30	4	3,895	0.10%
2023/12/28	1	72.60	0	0.00	72.80	1	3,869	0.03%
2023/12/26	3	71.60	1	72.20	72.30	2	3,821	0.05%
2023/12/22	11	72.81	1	73.00	73.30	10	3,742	0.27%
2023/12/21	1	72.90	0	0.00	73.50	1	3,659	0.03%
2023/12/20	1	73.70	2	73.70	74.00	-1	3,558	-0.03%
2023/12/19	45	74.21	5	72.10	72.60	40	3,435	1.16%
2023/12/18	45	76.11	41	76.47	75.30	4	3,301	0.12%
2023/12/15	2	77.90	4	77.05	76.80	-2	3,202	-0.06%
2023/12/14	10	77.97	14.1	78.00	78.70	-4.1	3,039	-0.13%
2023/12/13	17	72.48	61.3	72.08	73.80	-44.3	2,631	-1.68%
2023/12/12	0	0.00	1	71.40	71.40	-1	2,569	-0.04%
2023/12/11	1	69.80	0	0.00	70.00	1	2,546	0.04%
2023/12/08	30	69.73	20	69.80	69.80	10	2,584	0.39%
2023/12/07	2	70.10	0	0.00	70.00	2	2,654	0.08%
2023/12/05	0	70.40	3	70.53	70.50	-3	2,733	-0.11%
2023/12/01	30	71.80	5	71.80	72.00	25	2,966	0.84%
2023/11/30	1	72.00	0	0.00	72.00	1	2,960	0.03%
2023/11/29	0	0.00	2	71.20	71.30	-2	2,913	-0.07%
2023/11/24	1	69.90	0	0.00	70.00	1	2,976	0.03%
2023/11/20	0	0.00	40	69.65	69.90	-40	3,062	-1.31%
2023/11/17	0	0.00	19	69.30	69.50	-19	3,071	-0.62%
2023/11/16	25	69.44	30	69.47	69.30	-5	3,088	-0.16%
2023/11/15	40	70.03	20	69.90	69.90	20	3,118	0.64%
2023/11/13	30	69.67	0	0.00	69.50	30	3,192	0.94%
2023/11/08	12	69.73	0	0.00	69.70	12	3,253	0.37%
2023/11/07	13	69.70	1	70.00	70.10	12	3,249	0.37%
2023/11/06	6	69.95	0	0.00	70.00	6	3,268	0.18%
2023/11/03	0	0.00	20	69.30	69.60	-20	3,329	-0.60%
2023/11/02	0	0.00	1	69.00	69.40	-1	3,346	-0.03%
2023/11/01	34	67.97	45	68.67	68.70	-11	3,351	-0.33%
2023/10/31	0	0.00	40	68.83	68.00	-40	3,369	-1.19%
2023/10/27	43	67.86	0	0.00	67.50	43	3,386	1.27%
2023/10/25	5	69.06	32	69.54	68.90	-27	3,596	-0.75%
2023/10/24	51	68.40	0	0.00	69.20	51	3,614	1.41%
2023/10/23	0	0.00	1	70.20	69.10	-1	3,606	-0.03%
2023/10/12	6	67.28	0	0.00	67.50	6	3,641	0.16%
2023/10/11	3	67.03	2	67.00	66.80	1	3,656	0.03%
2023/10/06	1	68.00	0	0.00	68.10	1	3,672	0.03%
2023/10/05	2	68.45	0	0.00	68.70	2	3,697	0.05%
2023/10/02	0	0.00	2	68.40	68.70	-2	3,742	-0.05%
2023/09/26	0	0.00	2	68.50	68.10	-2	3,797	-0.05%
2023/09/22	0	0.00	2	67.50	68.50	-2	3,771	-0.05%
2023/09/21	0	0.00	4	68.15	67.90	-4	3,752	-0.11%
2023/09/20	1	70.20	11.1	70.06	69.00	-10.1	3,746	-0.27%
2023/09/19	1	71.50	3.1	71.85	71.00	-2.1	3,677	-0.06%
2023/09/18	0	0.00	1	71.80	71.30	-1	3,642	-0.03%
2023/09/15	1	71.90	6	71.67	71.30	-5	3,624	-0.14%
2023/09/14	3.1	71.27	0	0.00	71.00	3.1	3,558	0.09%
2023/09/13	2	71.80	1	71.30	71.20	1	3,548	0.03%
2023/09/12	7	71.44	5	72.10	71.50	2	3,585	0.06%
2023/09/11	0.1	71.25	0	0.00	70.90	0.1	3,580	0.00%
2023/09/08	0	0.00	3	70.97	70.90	-3	3,587	-0.08%
2023/09/07	2	71.55	1	71.90	71.50	1	3,566	0.03%
2023/09/06	116	71.50	188	71.48	72.00	-72	3,501	-2.06%	大買/大賣/
2023/09/04	0	0.00	4	69.33	69.80	-4	3,351	-0.12%
2023/08/31	17	69.70	47	70.08	69.80	-30	3,404	-0.88%
2023/08/30	0	0.00	3	69.00	69.00	-3	3,317	-0.09%
2023/08/28	1	68.80	0	0.00	68.90	1	3,370	0.03%
2023/08/23	0.1	66.80	0	0.00	66.80	0.1	3,304	0.00%
2023/08/21	0.1	66.60	0	0.00	66.70	0.1	3,297	0.00%
2023/08/18	0.1	68.30	3	68.20	67.80	-2.9	3,237	-0.09%
2023/08/17	5	68.10	0	0.00	68.70	5	3,200	0.16%
2023/08/15	0	0.00	1	67.50	67.00	-1	3,164	-0.03%
2023/08/14	1	66.60	3	66.57	67.00	-2	3,157	-0.06%
2023/08/11	1	67.90	1	67.80	67.80	0	3,153	0.00%
2023/08/10	0	0.00	44	67.57	67.40	-44	3,169	-1.39%
2023/08/09	53.1	67.88	6	67.10	67.00	47.1	3,141	1.50%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/07	2	68.80	0	0.00	68.70	2	3,077	0.06%
2023/08/04	5	68.10	0	0.00	68.40	5	3,076	0.16%
2023/08/02	1	68.40	40	67.32	67.40	-39	3,072	-1.27%
2023/08/01	31	68.96	11	68.39	68.20	20	3,055	0.65%
2023/07/31	41	69.45	0	0.00	69.40	41	3,017	1.36%
2023/07/28	1	69.60	65	69.37	69.40	-64	2,937	-2.18%
2023/07/26	0	0.00	46	65.91	66.40	-46	2,769	-1.66%
2023/07/25	45	66.12	3	65.90	66.10	42	2,856	1.47%
2023/07/24	1	66.20	9	66.72	66.30	-8	2,877	-0.28%
2023/07/21	1	66.00	31	66.22	66.70	-30	2,898	-1.04%
2023/07/20	30	66.30	0	0.00	66.70	30	2,958	1.01%
2023/07/19	3	66.77	40	66.94	66.70	-37	2,996	-1.23%
2023/07/18	40	66.20	4	66.30	66.80	36	3,007	1.20%
2023/07/17	7	66.10	30	65.97	66.50	-23	2,986	-0.77%
2023/07/14	40	65.30	11	65.40	65.30	29	2,957	0.98%
2023/07/13	3	65.50	0	0.00	64.90	3	3,022	0.10%
2023/07/11	3	63.60	0	0.00	63.70	3	2,957	0.10%
2023/07/07	2	63.10	0	0.00	63.90	2	2,988	0.07%
2023/07/06	2	63.85	2	64.15	63.80	0	3,002	0.00%
2023/07/05	1	63.60	0	0.00	63.60	1	3,024	0.03%
2023/07/04	10	63.00	0	0.00	62.90	10	3,006	0.33%
2023/06/30	3	63.10	0	0.00	63.10	3	3,030	0.10%
2023/06/29	5	62.80	0	0.00	62.80	5	3,062	0.16%
2023/06/28	0	0.00	1	62.90	63.00	-1	3,124	-0.03%
2023/06/27	0	0.00	1	63.20	62.90	-1	3,105	-0.03%
2023/06/20	5	62.80	0	0.00	62.70	5	3,121	0.16%
2023/06/19	0	0.00	1	64.10	64.20	-1	3,057	-0.03%
2023/06/16	3	64.70	3	64.97	64.90	0	3,031	0.00%
2023/06/14	0	0.00	30	69.70	69.60	-30	2,870	-1.05%
2023/06/13	33	69.90	4	69.98	69.80	29	2,824	1.03%
2023/06/12	2	69.40	0	0.00	69.80	2	2,812	0.07%
2023/06/09	1	69.70	1	69.70	69.90	0	2,799	0.00%
2023/06/08	1	69.80	31.2	69.80	69.70	-30.2	2,794	-1.08%
2023/06/07	30	69.40	6	69.30	69.50	24	2,785	0.86%
2023/06/06	1	68.80	0	0.00	69.40	1	2,817	0.04%
2023/06/05	2	68.60	1	68.50	68.60	1	2,817	0.04%
2023/06/02	0	0.00	2	68.10	67.60	-2	2,843	-0.07%
2023/05/30	1	66.90	1	67.00	66.90	0	2,950	0.00%
2023/05/23	15	65.91	14	66.20	66.00	1	3,188	0.03%
2023/05/19	4	65.23	0	65.70	65.40	4	3,184	0.13%
2023/05/18	1	65.90	4	65.78	65.70	-3	3,157	-0.10%
2023/05/17	1	65.30	0	0.00	65.10	1	3,162	0.03%
2023/05/16	1	64.60	0	0.00	64.30	1	3,144	0.03%
2023/05/11	3	64.87	3	65.20	64.70	0	3,126	0.00%
2023/05/08	0	0.00	0	66.40	66.00	0	3,139	0.00%
2023/05/04	1	65.90	0	0.00	65.80	1	3,260	0.03%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	5	66.20	0.2	67.00	65.90	4.8	3,254	0.15%
2023/04/27	0	0.00	0	67.80	67.30	0	3,154	0.00%
2023/04/25	0	0.00	3	65.80	66.30	-3	3,082	-0.10%
2023/04/21	15.2	67.16	13	66.78	67.00	2.2	3,016	0.07%
2023/04/20	11	67.60	2	67.80	67.50	9	2,976	0.30%
2023/04/19	56	67.96	12	67.54	67.50	44	2,989	1.47%
2023/04/18	4	67.88	0	0.00	67.90	4	2,960	0.14%
2023/04/17	3	69.40	1	69.80	69.10	2	2,874	0.07%
2023/04/14	31	69.27	1	69.40	69.50	30	2,845	1.05%
2023/04/11	1	68.10	0	0.00	68.70	1	2,790	0.04%
2023/04/10	13	67.65	0	0.00	67.50	13	2,756	0.47%
2023/04/07	12	69.63	1	69.20	69.10	11	2,711	0.41%
2023/03/30	9	68.47	0	0.00	68.90	9	2,608	0.35%
2023/03/29	26	69.40	237	69.00	68.40	-211	2,575	-8.19%	大賣/鉅額交易
2023/03/22	0	0.00	3	70.63	70.50	-3	2,490	-0.12%
2023/03/21	1	71.10	0	0.00	70.60	1	2,463	0.04%
2023/03/20	0	70.40	0	0.00	70.40	0	2,441	0.00%
2023/03/17	240	70.01	1	69.90	70.00	239	2,425	9.85%	大買/鉅額交易
2023/03/16	0	0.00	5	69.00	68.80	-5	2,407	-0.21%
2023/03/15	0.1	69.00	0	0.00	68.80	0.1	2,400	0.00%
2023/03/14	1	70.30	2	70.20	69.20	-1	2,382	-0.04%
2023/03/13	1	69.00	14	70.10	70.30	-13	2,356	-0.55%
2023/03/10	0	0.00	1	70.40	70.10	-1	2,326	-0.04%
2023/03/09	1	71.00	7	70.99	70.90	-6	2,292	-0.26%
2023/03/08	0	0.00	1	70.30	70.40	-1	2,200	-0.05%
2023/03/07	3	69.90	2	70.10	70.50	1	2,158	0.05%
2023/03/03	1	69.00	0	0.00	69.00	1	2,012	0.05%
2023/03/02	0.1	69.00	0	0.00	69.00	0.1	1,967	0.01%
2023/03/01	3	68.43	0	0.00	69.00	3	1,912	0.16%
2023/02/24	0	0.00	2	67.30	67.30	-2	1,805	-0.11%
2023/02/23	3	67.00	1	67.00	67.10	2	1,761	0.11%
2023/02/22	0	0.00	5	65.90	66.00	-5	1,712	-0.29%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/14	0	0.00	1	64.30	64.40	-1	1,806	-0.06%
2023/02/13	1	62.80	0	0.00	63.30	1	1,847	0.05%
2023/02/10	0	0.00	2	64.05	64.00	-2	1,853	-0.11%
2023/02/09	1	64.30	0	0.00	63.70	1	1,877	0.05%
2023/02/07	1	63.40	0	0.00	63.40	1	1,778	0.06%
2023/02/06	0	0.00	3	63.10	63.40	-3	1,766	-0.17%
2023/02/03	3.2	63.04	0	0.00	63.30	3.2	1,753	0.18%
2023/02/02	2	61.25	4	62.00	61.80	-2	1,701	-0.12%
2023/02/01	1	60.50	0	0.00	60.50	1	1,692	0.06%
2023/01/17	0	0.00	0.1	60.50	60.70	-0.1	1,648	0.00%
2023/01/12	0	0.00	2	60.90	61.00	-2	1,670	-0.12%
2023/01/11	2	60.60	2	60.40	60.60	0	1,673	0.00%
2023/01/09	0	0.00	22	59.59	59.60	-22	1,684	-1.31%
2023/01/05	0	0.00	10	59.24	58.80	-10	1,693	-0.59%
2023/01/04	0	0.00	1	58.70	58.90	-1	1,707	-0.06%
2023/01/03	1	58.00	0	0.00	59.00	1	1,732	0.06%
2022/12/30	4	58.53	0	0.00	57.40	4	1,723	0.23%
2022/12/29	0	0.00	1	59.10	58.90	-1	1,700	-0.06%
2022/12/27	0	0.00	4	58.85	59.00	-4	1,690	-0.24%
2022/12/23	0	0.00	1	58.10	58.60	-1	1,710	-0.06%
2022/12/21	2	57.70	0	0.00	57.70	2	1,749	0.11%
2022/12/20	1	58.60	7	58.17	58.00	-6	1,750	-0.34%
2022/12/19	1	59.30	2	59.70	59.40	-1	1,761	-0.06%
2022/12/16	1	59.00	10	59.18	59.40	-9	1,746	-0.52%
2022/12/15	1	59.10	0	0.00	59.10	1	1,735	0.06%
2022/12/13	1	58.60	0	0.00	58.50	1	1,766	0.06%
2022/12/12	6	58.62	7	59.14	58.70	-1	1,829	-0.05%
2022/12/08	0	0.00	2	58.90	59.00	-2	1,874	-0.11%
2022/12/07	0	0.00	1	59.10	58.50	-1	1,892	-0.05%
2022/12/06	0	0.00	3	59.10	59.00	-3	1,892	-0.16%
2022/12/05	3	59.47	1	59.20	59.20	2	1,899	0.11%
2022/11/30	2	58.00	0	0.00	58.20	2	1,932	0.10%
2022/11/24	30	59.00	0	0.00	58.80	30	1,951	1.54%
2022/11/23	0	0.00	10	58.80	58.90	-10	1,948	-0.51%
2022/11/17	0	0.00	2	59.20	59.30	-2	1,982	-0.10%
2022/11/16	0	0.00	2	58.40	59.50	-2	1,979	-0.10%
2022/11/15	0	0.00	2	58.20	58.20	-2	1,910	-0.10%
2022/11/11	1	58.40	1	57.40	57.50	0	1,891	0.00%
2022/11/10	0	0.00	1	57.20	57.10	-1	1,879	-0.05%
2022/11/09	20	57.20	3	57.07	57.20	17	1,877	0.91%
2022/11/08	1	56.60	1	55.70	55.70	0	1,849	0.00%
2022/11/07	0	0.00	2.1	56.28	56.20	-2.1	1,884	-0.11%
2022/11/01	5	54.20	1	54.60	54.60	4	1,970	0.20%
2022/10/31	0	0.00	0.1	54.00	54.40	-0.1	1,998	0.00%
2022/10/25	0	0.00	1	53.40	52.80	-1	2,055	-0.05%
2022/10/24	1	53.60	0	0.00	53.60	1	2,059	0.05%
2022/10/21	2	53.70	0	0.00	53.30	2	2,057	0.10%
2022/10/20	1	53.10	1	53.10	53.30	0	2,086	0.00%
2022/10/19	0	0.00	1	53.10	53.10	-1	2,109	-0.05%
2022/10/18	0	0.00	2.1	53.10	53.70	-2.1	2,116	-0.10%
2022/10/14	0	0.00	2	50.30	50.30	-2	2,213	-0.09%
2022/10/13	0	50.10	0	0.00	49.45	0	2,365	0.00%
2022/10/12	0	0.00	1	50.50	50.40	-1	2,485	-0.04%
2022/10/11	0	0.00	5	50.30	50.20	-5	2,558	-0.20%
2022/10/06	0	0.00	5	51.50	52.00	-5	2,641	-0.19%
2022/10/05	0	0.00	5	52.00	51.90	-5	2,695	-0.19%
2022/10/03	0	0.00	3	50.70	50.40	-3	2,753	-0.11%
2022/09/30	8	50.63	0	0.00	50.50	8	2,808	0.28%
2022/09/29	5	51.50	1	50.50	51.30	4	2,848	0.14%
2022/09/28	1.1	50.20	4	50.40	50.00	-2.9	2,880	-0.10%
2022/09/27	4	51.10	0	0.00	51.10	4	2,891	0.14%
2022/09/26	0.3	51.20	9	51.30	51.30	-8.7	2,911	-0.30%
2022/09/22	1.3	53.03	0	0.00	53.20	1.3	2,997	0.04%
2022/09/21	1	53.70	0	0.00	53.50	1	3,019	0.03%
2022/09/20	0	0.00	1	54.10	53.80	-1	3,052	-0.03%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/07	2	54.45	7	54.50	54.50	-5	3,246	-0.15%
2022/09/05	0	0.00	1	55.80	55.60	-1	3,238	-0.03%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/25	1	56.80	1	57.20	57.20	0	3,293	0.00%
2022/08/24	0	0.00	1	56.60	56.60	-1	3,305	-0.03%
2022/08/22	0	57.50	2	57.50	57.00	-2	3,307	-0.06%
2022/08/19	1	57.00	2	57.20	57.30	-1	3,297	-0.03%
2022/08/18	10	56.60	0	0.00	56.80	10	3,308	0.30%
2022/08/17	1	56.70	0	0.00	56.70	1	3,312	0.03%
2022/08/16	1	56.60	0	0.00	56.50	1	3,288	0.03%
2022/08/15	0	0.00	1	56.70	56.60	-1	3,266	-0.03%
2022/08/12	1	56.30	1	56.30	56.20	0	3,247	0.00%
2022/08/11	1	55.40	1	55.60	55.40	0	3,211	0.00%
2022/08/09	3	55.20	4	55.20	55.90	-1	3,244	-0.03%
2022/08/08	0	0.00	3	54.50	55.70	-3	3,223	-0.09%
2022/08/05	2	55.50	8	55.46	55.30	-6	3,182	-0.19%
2022/08/04	0	0.00	2	54.30	54.70	-2	3,169	-0.06%
2022/08/02	8	54.60	2	54.50	54.50	6	3,149	0.19%
2022/08/01	2	55.25	9	55.36	55.60	-7	3,115	-0.22%
2022/07/29	2	54.80	2	54.80	54.70	0	3,092	0.00%
2022/07/25	2	55.30	2	55.35	55.40	0	3,111	0.00%
2022/07/22	11	55.05	60	54.64	55.80	-49	3,117	-1.57%
2022/07/21	41	54.79	1	55.20	55.20	40	3,108	1.29%
2022/07/20	20	54.70	2.1	54.40	54.90	17.9	3,053	0.59%
2022/07/19	11	59.76	0	0.00	59.90	11	2,925	0.38%
2022/07/18	2	58.55	1	59.80	59.80	1	2,812	0.04%
2022/07/15	3	57.50	0	0.00	57.60	3	2,749	0.11%
2022/07/14	0.1	56.00	0	0.00	56.00	0.1	2,729	0.00%
2022/07/13	1	56.00	0	0.00	55.20	1	2,705	0.04%
2022/07/07	0	0.00	1	55.00	56.00	-1	2,654	-0.04%
2022/07/06	3.3	55.49	0	0.00	54.60	3.3	2,617	0.12%
2022/07/05	4.2	57.07	1	57.30	57.00	3.2	2,616	0.12%
2022/07/04	6	57.15	0	0.00	56.60	6	2,620	0.23%
2022/07/01	0.5	58.05	0	0.00	57.50	0.5	2,655	0.02%
2022/06/30	0.5	60.58	0	0.00	59.30	0.5	2,660	0.02%
2022/06/29	2	62.05	0	0.00	61.80	2	2,613	0.08%
2022/06/28	3.1	63.53	0	0.00	63.30	3.1	2,601	0.12%
2022/06/23	1	63.80	0	0.00	64.40	1	2,603	0.04%
2022/06/22	0.2	65.50	0	0.00	64.80	0.2	2,584	0.01%
2022/06/21	1	66.20	5	66.50	66.70	-4	2,545	-0.16%
2022/06/20	7.2	66.63	0	0.00	66.00	7.2	2,607	0.28%
2022/06/17	2.5	66.54	0	0.00	68.30	2.5	2,609	0.10%
2022/06/14	2	67.60	0	0.00	68.40	2	2,600	0.08%
2022/06/13	3	68.30	0	68.50	68.10	3	2,668	0.11%
2022/06/10	2	69.20	0	0.00	69.30	2	2,721	0.07%
2022/06/09	1	69.60	0	0.00	69.70	1	2,752	0.04%
2022/06/08	2	70.00	0	0.00	69.80	2	2,781	0.07%
2022/06/07	2	70.10	1	70.30	70.10	1	3,013	0.03%
2022/06/06	0	0.00	2	69.60	69.60	-2	3,113	-0.06%
2022/06/01	1	69.90	1	69.70	69.50	0	3,312	0.00%
2022/05/31	1	69.40	0	0.00	69.40	1	3,431	0.03%
2022/05/27	2	68.30	2	68.40	68.30	0	3,696	0.00%
2022/05/26	2	68.10	0	0.00	67.80	2	3,956	0.05%
2022/05/25	1	68.00	0	0.00	68.40	1	4,078	0.02%
2022/05/24	1	68.80	0	0.00	68.20	1	4,161	0.02%
2022/05/23	1	68.80	0	0.00	68.60	1	4,170	0.02%
2022/05/18	2	69.60	7	69.59	69.60	-5	4,247	-0.12%
2022/05/17	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/16	0	0.00	1	68.00	67.80	-1	4,246	-0.02%
2022/05/12	3	67.83	0	0.00	66.80	3	4,328	0.07%
2022/05/10	1	68.10	2	67.90	68.20	-1	4,398	-0.02%
2022/05/09	2	68.10	0	0.00	67.50	2	4,427	0.05%
2022/05/06	0	0.00	1	68.10	68.30	-1	4,459	-0.02%
2022/05/05	0	0.00	1	67.90	68.10	-1	4,489	-0.02%
2022/05/04	1	67.40	1	67.40	67.40	0	4,506	0.00%
2022/05/03	2	67.10	0	0.00	67.30	2	4,581	0.04%
2022/04/29	1	68.00	0	0.00	67.10	1	4,652	0.02%
2022/04/27	6.2	66.10	1	65.90	66.20	5.2	4,755	0.11%
2022/04/22	1	68.40	0	0.00	68.90	1	5,101	0.02%
2022/04/21	1	68.80	2	68.70	68.70	-1	5,231	-0.02%
2022/04/20	3	68.60	0	0.00	68.40	3	5,576	0.05%
2022/04/19	1	68.50	0	0.00	68.60	1	5,707	0.02%
2022/04/18	4.3	68.52	3	68.87	68.70	1.3	5,891	0.02%
2022/04/15	3	66.86	0	68.60	67.20	3	5,900	0.05%
2022/04/14	2.7	67.05	0	0.00	66.90	2.7	5,940	0.04%
2022/04/12	3	66.33	0	0.00	66.40	3	6,020	0.05%
2022/04/11	1	66.60	0	0.00	66.50	1	6,035	0.02%
2022/04/08	4.1	66.92	0	0.00	67.50	4.1	6,020	0.07%
2022/04/07	3	67.67	6	67.20	67.20	-3	6,010	-0.05%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/04/01	2	68.85	0	0.00	69.40	2	5,996	0.03%
2022/03/30	2	69.40	0	0.00	69.40	2	6,038	0.03%
2022/03/29	0	0.00	2	69.80	69.70	-2	6,019	-0.03%
2022/03/28	1	70.00	0	0.00	70.10	1	6,014	0.02%
2022/03/25	1	70.60	0	0.00	70.60	1	6,012	0.02%
2022/03/23	9	71.64	11	71.66	71.20	-2	6,099	-0.03%
2022/03/22	1	71.90	3	71.90	71.90	-2	6,060	-0.03%
2022/03/21	8	71.41	0	0.00	71.30	8	6,057	0.13%
2022/03/18	3	71.33	0	0.00	71.80	3	6,091	0.05%
2022/03/17	4	70.40	2	70.10	70.90	2	6,092	0.03%
2022/03/16	4	69.03	2	70.10	69.10	2	6,106	0.03%
2022/03/15	9	69.39	13.1	69.49	69.50	-4.1	6,110	-0.07%
2022/03/14	0	0.00	17	70.90	71.00	-17	6,116	-0.28%
2022/03/11	3	71.03	0	0.00	71.30	3	6,124	0.05%
2022/03/10	18	71.60	2	71.75	71.20	16	6,140	0.26%
2022/03/09	1	69.20	0	0.00	71.60	1	5,957	0.02%
2022/03/08	1	68.80	0	0.00	68.90	1	5,926	0.02%
2022/03/07	1	69.30	11	69.11	69.10	-10	5,954	-0.17%
2022/03/04	6	71.50	0	0.00	71.10	6	5,901	0.10%
2022/03/03	7	71.83	4	72.88	72.60	3	5,821	0.05%
2022/03/02	1	70.80	7	70.80	70.90	-6	5,710	-0.11%
2022/03/01	10	70.84	3	71.10	71.00	7	5,644	0.12%
2022/02/25	0	0.00	2	68.55	68.90	-2	5,436	-0.04%
2022/02/24	2	67.40	2	67.05	66.80	0	5,384	0.00%
2022/02/22	2	68.50	0	0.00	68.30	2	5,427	0.04%
2022/02/21	1	69.00	0	0.00	69.50	1	5,524	0.02%
2022/02/18	0	0.00	1	68.90	68.90	-1	5,625	-0.02%
2022/02/17	0	0.00	1	68.50	68.80	-1	5,766	-0.02%
2022/02/16	1	68.40	0	0.00	68.00	1	5,908	0.02%
2022/02/14	2	68.20	2	67.95	68.10	0	6,058	0.00%
2022/02/11	2	69.30	2	69.40	69.30	0	6,065	0.00%
2022/02/10	0	0.00	5	69.60	69.70	-5	6,133	-0.08%
2022/02/09	1	69.00	0	0.00	69.00	1	6,181	0.02%
2022/01/26	5	68.40	0	0.00	67.90	5	6,270	0.08%
2022/01/25	0	68.40	0	0.00	68.00	0	6,349	0.00%
2022/01/24	0	0.00	0.9	68.78	68.70	-0.9	6,324	-0.01%
2022/01/21	0	69.30	0	0.00	69.00	0	6,414	0.00%
2022/01/20	3	68.70	1	69.80	70.00	2	6,570	0.03%
2022/01/18	4	69.53	8	69.86	70.00	-4	6,512	-0.06%
2022/01/17	1	69.80	0	0.00	69.80	1	6,332	0.02%
2022/01/13	4	69.00	1	68.70	69.00	3	6,178	0.05%
2022/01/12	4	67.90	13	67.98	68.00	-9	5,884	-0.15%
2022/01/11	2	67.65	2	67.90	67.90	0	5,789	0.00%
2022/01/10	1	66.10	2	67.00	67.20	-1	5,604	-0.02%
2022/01/07	0.2	66.61	0	0.00	66.40	0.2	5,575	0.00%
2022/01/06	0.2	66.50	1	66.90	66.90	-0.8	5,563	-0.01%
2022/01/05	0	0.00	2	66.65	66.50	-2	5,612	-0.04%
2022/01/03	0	0.00	1	67.50	66.80	-1	5,891	-0.02%
2021/12/30	0	0.00	1	66.90	66.70	-1	5,912	-0.02%
2021/12/29	3	66.87	0.3	66.70	66.40	2.7	5,926	0.05%
2021/12/27	3	67.17	12	66.83	67.10	-9	6,008	-0.15%
2021/12/24	0	0.00	2	66.10	66.10	-2	6,032	-0.03%
2021/12/23	1	66.00	1	66.00	66.00	0	6,077	0.00%
2021/12/21	1	65.10	0	0.00	65.40	1	6,223	0.02%
2021/12/17	5	65.06	1	65.10	65.10	4	6,237	0.06%
2021/12/16	0	0.00	7	66.16	66.30	-7	6,179	-0.11%
2021/12/15	3	65.60	4	65.50	65.30	-1	6,181	-0.02%
2021/12/14	6	65.77	0	0.00	65.70	6	6,194	0.10%
2021/12/09	5	66.32	33	66.33	66.30	-28	6,246	-0.45%
2021/12/08	2	67.10	0	0.00	66.80	2	6,222	0.03%
2021/12/07	1	67.20	1	67.50	67.10	0	6,240	0.00%
2021/12/06	10	67.35	0	0.00	67.50	10	6,299	0.16%
2021/12/03	3	67.57	1	67.70	67.60	2	6,489	0.03%
2021/12/02	6	67.82	1	67.80	67.80	5	6,877	0.07%
2021/12/01	4	67.75	9	67.78	67.90	-5	8,230	-0.06%
2021/11/29	5	65.10	0	0.00	66.60	5	8,409	0.06%
2021/11/26	13	66.49	3	66.17	66.20	10	8,647	0.12%
2021/11/25	7	67.71	12	67.56	67.20	-5	8,665	-0.06%
2021/11/24	2	67.25	5	67.10	67.30	-3	8,766	-0.03%
2021/11/23	0	0.00	4	67.55	67.60	-4	8,957	-0.04%
2021/11/22	6	68.30	0	0.00	68.30	6	8,989	0.07%
2021/11/19	4	67.35	2	67.35	67.30	2	9,026	0.02%
2021/11/18	4	66.88	0	0.00	67.20	4	9,051	0.04%
2021/11/17	1	66.70	18	66.56	66.90	-17	8,947	-0.19%
2021/11/16	8	67.28	0	0.00	66.80	8	8,857	0.09%
2021/11/15	7	68.26	3	67.90	68.20	4	8,763	0.05%
2021/11/12	2.5	66.50	2	66.70	66.70	0.5	8,674	0.01%
2021/11/11	0.2	65.10	0	0.00	64.90	0.2	8,625	0.00%
2021/11/10	2	65.50	12	65.80	66.00	-10	8,639	-0.12%
2021/11/09	5	66.12	3	66.00	66.00	2	8,759	0.02%
2021/11/08	25.4	65.91	0	0.00	65.90	25.4	8,730	0.29%
2021/11/04	5	65.48	0	0.00	65.20	5	8,919	0.06%
2021/11/03	10	64.31	2	65.00	65.20	8	9,095	0.09%
2021/11/02	2	64.90	0	0.00	63.60	2	9,371	0.02%
2021/11/01	0	0.00	1	64.80	65.10	-1	9,820	-0.01%
2021/10/29	8	64.45	3	64.43	64.30	5	10,157	0.05%
2021/10/28	19	65.07	1	65.20	65.20	18	10,080	0.18%
2021/10/27	0	0.00	3	63.80	64.50	-3	9,998	-0.03%
2021/10/26	1	63.40	3	63.77	63.20	-2	10,238	-0.02%
2021/10/25	0	62.90	0	0.00	63.10	0	10,223	0.00%
2021/10/22	1.1	61.90	26	62.00	63.40	-24.9	10,272	-0.24%
2021/10/21	3.1	61.90	2	62.00	62.00	1.1	10,391	0.01%
2021/10/20	3	62.83	0	0.00	62.50	3	10,371	0.03%
2021/10/19	5	62.36	0	0.00	62.60	5	10,431	0.05%
2021/10/15	6	62.60	0	0.00	62.10	6	10,594	0.06%
2021/10/13	2	60.80	0	0.00	61.00	2	10,799	0.02%
2021/10/12	11	62.64	3	62.50	62.00	8	10,866	0.07%
2021/10/08	4.1	64.33	0	0.00	63.30	4.1	11,163	0.04%
2021/10/05	0.3	65.40	1	64.00	65.40	-0.7	11,117	-0.01%
2021/10/04	2.1	65.71	0	0.00	65.00	2.1	11,081	0.02%
2021/10/01	0	0.00	1	67.50	67.30	-1	11,063	-0.01%
2021/09/30	0.1	68.10	0	0.00	67.50	0.1	11,044	0.00%
2021/09/29	1.2	67.14	1	68.00	67.20	0.2	11,088	0.00%
2021/09/28	0	0.00	2	70.20	70.10	-2	10,983	-0.02%
2021/09/27	10	71.50	0	0.00	70.80	10	10,972	0.09%
2021/09/24	1	71.40	0	0.00	71.40	1	10,977	0.01%
2021/09/22	0	70.40	9	70.40	70.50	-9	11,005	-0.08%
2021/09/17	0	0.00	12	71.18	71.60	-12	11,223	-0.11%
2021/09/16	1	72.10	1	71.80	71.80	0	11,224	0.00%
2021/09/15	1	71.60	0	0.00	71.80	1	11,200	0.01%
2021/09/14	2	73.35	6	73.48	72.70	-4	11,146	-0.04%
2021/09/09	1	73.80	0.1	74.00	73.50	1	10,992	0.01%
2021/09/08	11	74.03	10	74.70	73.30	1	10,921	0.01%
2021/09/07	24	75.12	2	74.50	74.40	22	10,732	0.20%
2021/09/06	112	83.96	55.2	83.01	78.00	56.8	10,307	0.55%	大買/
2021/09/03	12	79.89	14	79.54	81.10	-2	8,879	-0.02%
2021/09/02	3	79.50	73	79.67	79.40	-70	8,739	-0.80%
2021/09/01	78	80.38	6	78.65	80.40	72	8,616	0.84%
2021/08/31	0	0.00	1	76.40	77.10	-1	8,442	-0.01%
2021/08/30	4	76.65	3.4	76.77	77.00	0.7	8,363	0.01%
2021/08/27	5	73.98	5	74.86	75.80	0	8,235	0.00%
2021/08/26	0	0.00	1	73.50	73.70	-1	8,014	-0.01%
2021/08/25	4	72.70	0	0.00	72.50	4	7,914	0.05%
2021/08/20	1	73.60	0	0.00	73.20	1	7,784	0.01%
2021/08/19	0	0.00	1	74.20	73.10	-1	7,799	-0.01%
2021/08/18	1	73.80	0	0.00	75.00	1	7,769	0.01%
2021/08/17	2	73.50	4	74.00	73.60	-2	7,721	-0.03%
2021/08/16	0	0.00	59	73.16	73.90	-59	7,666	-0.77%
2021/08/13	4.3	75.84	1	73.60	73.60	3.3	7,604	0.04%
2021/08/12	2	76.65	1	76.40	77.70	1	7,512	0.01%
2021/08/11	1	77.80	1	77.60	76.10	0	7,479	0.00%
2021/08/09	2	80.00	1.2	79.13	78.40	0.8	7,253	0.01%
2021/08/06	5.2	80.96	10	81.15	80.90	-4.8	7,024	-0.07%
2021/08/05	11	80.12	25	80.28	80.20	-14	6,752	-0.21%
2021/08/04	72	78.36	14	78.40	79.30	58	6,309	0.92%
2021/08/03	0	0.00	5	75.86	76.00	-5	6,020	-0.08%
2021/08/02	10	75.66	8	75.55	75.30	2	5,948	0.03%
2021/07/30	2	74.45	5	75.14	75.00	-3	5,915	-0.05%
2021/07/29	0.2	71.70	105	71.59	72.70	-104.8	5,731	-1.83%	大賣/鉅額交易
2021/07/28	5	70.72	2	71.30	71.40	3	5,731	0.05%
2021/07/27	106	74.40	3	74.03	73.30	103	5,775	1.78%	大買/鉅額交易
2021/07/26	1.3	73.08	2	72.90	72.90	-0.7	5,705	-0.01%
2021/07/23	1	71.50	3	72.67	72.10	-2	5,714	-0.04%
2021/07/22	1	71.20	7	71.31	71.40	-6	5,670	-0.11%
2021/07/21	4	70.25	1	70.10	69.70	3	5,620	0.05%
2021/07/20	5.1	75.00	0	0.00	74.30	5.1	5,503	0.09%
2021/07/19	2	76.85	0	0.00	76.70	2	5,366	0.04%
2021/07/16	8	77.33	2	77.55	77.70	6	5,334	0.11%
2021/07/15	39	77.12	40	77.54	77.20	-1	5,233	-0.02%
2021/07/14	2	74.65	1	74.60	74.40	1	4,848	0.02%
2021/07/13	3	74.20	0	0.00	73.90	3	4,873	0.06%
2021/07/12	0	0.00	17	73.56	74.70	-17	4,849	-0.35%
2021/07/09	0	0.00	3	73.50	72.90	-3	4,783	-0.06%
2021/07/08	1	73.50	6	73.60	73.80	-5	4,827	-0.10%
2021/07/07	0	0.00	1	73.10	73.10	-1	4,826	-0.02%
2021/07/06	3.3	72.65	2	73.40	73.30	1.3	4,837	0.03%
2021/07/05	0	0.00	1	72.10	72.50	-1	4,784	-0.02%
2021/07/01	4	71.20	2	72.05	71.10	2	4,861	0.04%
2021/06/30	3	71.43	0	0.00	72.00	3	4,933	0.06%
2021/06/29	11	72.45	3	71.80	71.90	8	4,933	0.16%
2021/06/28	11	71.98	4	72.53	72.80	7	4,940	0.14%
2021/06/25	1	70.20	0	0.00	70.20	1	4,782	0.02%
2021/06/24	0	0.00	1	69.80	70.00	-1	4,811	-0.02%
2021/06/23	3	69.53	0	0.00	69.60	3	4,879	0.06%
2021/06/22	0	0.00	2	69.70	69.60	-2	4,933	-0.04%
2021/06/21	5	69.00	0	0.00	69.10	5	4,978	0.10%
2021/06/18	2	69.00	0	0.00	69.00	2	5,103	0.04%
2021/06/17	5	70.00	0	0.00	70.60	5	5,159	0.10%
2021/06/16	4	70.18	3	70.03	70.00	1	5,570	0.02%
2021/06/15	5	70.20	0	0.00	70.20	5	5,934	0.08%
2021/06/11	1	70.50	2	70.30	70.30	-1	5,983	-0.02%
2021/06/10	0	0.00	1	70.20	70.50	-1	6,026	-0.02%
2021/06/09	3	69.67	1	69.90	69.20	2	6,028	0.03%
2021/06/08	4	70.08	2	70.70	70.80	2	6,018	0.03%
2021/06/04	0	0.00	2	68.40	68.40	-2	6,017	-0.03%
2021/06/03	2	68.30	1	68.60	68.30	1	6,179	0.02%
2021/06/02	0	0.00	6	68.00	68.20	-6	6,293	-0.10%
2021/06/01	5	68.10	0	0.00	68.20	5	6,438	0.08%
2021/05/28	8	67.50	0	0.00	68.20	8	6,787	0.12%
2021/05/25	1.1	66.92	6	66.68	66.90	-5	7,011	-0.07%
2021/05/24	1	64.90	2	65.15	65.10	-1	7,036	-0.01%
2021/05/21	3	64.93	0	0.00	64.50	3	7,126	0.04%
2021/05/20	1	65.50	1	64.90	64.40	0	7,215	0.00%
2021/05/19	7	66.59	1	65.90	66.60	6	7,194	0.08%
2021/05/18	1	64.90	3	65.33	66.50	-2	7,226	-0.03%
2021/05/17	10	62.91	2	63.10	62.80	8	7,313	0.11%
2021/05/14	3	66.17	0	0.00	66.60	3	7,287	0.04%
2021/05/13	0	0.00	6	64.02	65.20	-6	7,294	-0.08%
2021/05/12	2.1	64.24	3	64.50	64.50	-1	7,288	-0.01%
2021/05/11	3.1	68.80	1	67.60	67.10	2.1	7,276	0.03%
2021/05/07	3	70.63	0	0.00	71.00	3	7,429	0.04%
2021/05/05	2	71.10	2	71.05	70.40	0	7,787	0.00%
2021/05/04	4.1	71.62	0	0.00	71.60	4.1	7,862	0.05%
2021/05/03	1	75.00	1	75.10	73.90	0	7,892	0.00%
2021/04/29	3	77.47	8	77.54	77.40	-5	7,910	-0.06%
2021/04/28	0	0.00	2	77.50	78.20	-2	7,975	-0.03%
2021/04/27	0	0.00	10	76.70	76.90	-10	8,214	-0.12%
2021/04/26	4	76.58	3	76.70	76.90	1	8,350	0.01%
2021/04/23	1	75.70	0	0.00	76.00	1	8,475	0.01%
2021/04/22	1	76.10	0	0.00	75.20	1	8,655	0.01%
2021/04/21	0	0.00	3	77.33	77.50	-3	8,814	-0.03%
2021/04/20	3	76.57	6	76.98	76.60	-3	8,958	-0.03%
2021/04/19	2	77.70	2	77.85	77.10	0	9,392	0.00%
2021/04/16	0	0.00	8	77.91	77.90	-8	9,443	-0.08%
2021/04/15	7	76.06	2	76.50	76.50	5	9,484	0.05%
2021/04/14	4	75.25	4	75.58	75.30	0	9,628	0.00%
2021/04/13	0	0.00	6	76.80	76.40	-6	9,586	-0.06%
2021/04/12	2	77.85	4	77.83	77.50	-2	9,552	-0.02%
2021/04/09	1	77.80	2	77.85	78.00	-1	9,547	-0.01%
2021/04/08	3	77.83	1	77.60	77.60	2	9,492	0.02%
2021/04/07	1	77.80	6	78.02	77.80	-5	9,452	-0.05%
2021/04/06	5	79.04	6	79.38	79.00	-1	9,396	-0.01%
2021/03/31	3	78.07	2	77.70	77.70	1	9,285	0.01%
2021/03/30	1	76.90	12	77.35	77.80	-11	9,223	-0.12%
2021/03/29	4	76.90	4	76.70	76.70	0	9,172	0.00%
2021/03/26	11	76.85	2	76.60	76.70	9	9,239	0.10%
2021/03/24	4	75.68	3	75.50	75.50	1	9,144	0.01%
2021/03/23	1	75.50	2	75.60	75.80	-1	9,116	-0.01%
2021/03/22	2	74.75	0	0.00	74.70	2	9,009	0.02%
2021/03/19	28	77.09	9	76.06	76.00	19	8,985	0.21%
2021/03/18	6	76.35	21	76.89	77.90	-15	8,602	-0.17%
2021/03/17	1	73.90	3	73.87	73.50	-2	8,297	-0.02%
2021/03/16	0	0.00	8	73.40	73.70	-8	8,465	-0.09%
2021/03/15	0	0.00	2	73.10	73.60	-2	8,607	-0.02%
2021/03/12	1	73.60	48	72.68	72.70	-47	8,634	-0.54%
2021/03/11	0	0.00	20	72.17	73.10	-20	8,692	-0.23%
2021/03/10	9	71.52	1	71.40	71.70	8	8,969	0.09%
2021/03/09	3	71.27	0	0.00	71.40	3	8,988	0.03%
2021/03/08	3	72.20	41	71.79	72.20	-38	8,885	-0.43%
2021/03/05	4	73.53	11	73.35	72.70	-7	8,795	-0.08%
2021/03/04	3	74.20	46	74.10	74.10	-43	8,709	-0.49%
2021/03/03	20	74.66	14	75.79	75.10	6	8,584	0.07%
2021/03/02	1	75.00	18	75.51	75.50	-17	8,370	-0.20%
2021/02/26	2	73.60	3	73.80	74.10	-1	8,284	-0.01%
2021/02/24	1	74.90	1	74.90	74.40	0	8,260	0.00%
2021/02/23	12	74.32	20	74.55	74.40	-8	8,214	-0.10%
2021/02/22	29	75.27	2	74.55	75.50	27	8,142	0.33%
2021/02/19	2	73.10	50	72.90	73.20	-48	8,051	-0.60%
2021/02/18	1	73.70	2	73.60	73.90	-1	8,059	-0.01%
2021/02/17	10	73.95	0	0.00	73.50	10	8,050	0.12%
2021/02/03	8	71.74	1	71.20	71.20	7	8,085	0.09%
2021/02/02	0	0.00	11	70.55	72.40	-11	8,171	-0.13%
2021/02/01	11	68.41	0	0.00	69.50	11	8,259	0.13%
2021/01/29	21	71.55	1	71.10	69.20	20	8,380	0.24%
2021/01/28	9	73.28	4	72.90	72.50	5	8,195	0.06%
2021/01/27	74	76.87	4	75.78	75.70	70	8,077	0.87%
2021/01/26	64	75.67	7	75.53	75.70	57	7,652	0.74%
2021/01/25	8	76.23	2	76.00	75.70	6	7,537	0.08%
2021/01/22	2	74.95	2	75.00	75.40	0	7,400	0.00%
2021/01/21	8	74.94	40	73.70	74.40	-32	7,308	-0.44%
2021/01/20	57	76.01	7	75.59	73.70	50	7,247	0.69%
2021/01/19	3	73.97	5	74.28	74.50	-2	6,991	-0.03%
2021/01/18	7	73.96	3	74.07	73.90	4	6,871	0.06%
2021/01/15	4	73.20	16	74.11	74.50	-12	6,733	-0.18%
2021/01/14	13	73.47	43	73.59	73.80	-30	6,597	-0.45%
2021/01/13	16	72.03	14.4	72.41	72.10	1.7	6,359	0.03%
2021/01/12	26.4	71.33	9	71.06	70.40	17.4	6,189	0.28%
2021/01/11	0	0.00	2	69.00	69.30	-2	5,733	-0.03%
2021/01/08	31	68.31	2	68.55	68.20	29	5,658	0.51%
2021/01/07	1	68.00	18	67.83	68.00	-17	5,631	-0.30%
2021/01/06	2	66.30	3	66.93	66.30	-1	5,544	-0.02%
2021/01/04	4	67.12	1	66.90	67.40	3	5,549	0.05%
2020/12/31	0	0.00	1	66.40	66.40	-1	5,526	-0.02%
2020/12/29	1	66.00	0	0.00	65.80	1	5,641	0.02%
2020/12/28	0	0.00	11	66.40	66.40	-11	5,700	-0.19%
2020/12/25	1.2	66.47	5	66.20	66.20	-3.9	5,808	-0.07%
2020/12/24	4.3	65.97	4	65.93	65.70	0.3	5,943	0.00%
2020/12/23	1.1	65.73	0	0.00	65.70	1.1	6,053	0.02%
2020/12/22	5	67.40	6	66.77	66.30	-1	6,265	-0.02%
2020/12/21	1	66.50	2	65.20	66.50	-1	6,312	-0.02%
2020/12/18	1	65.10	17	65.24	65.00	-16	6,562	-0.24%
2020/12/16	1	65.60	0	0.00	66.20	1	6,843	0.01%
2020/12/15	1	65.40	0	0.00	65.30	1	6,937	0.01%
2020/12/14	1	67.00	1	67.90	66.90	0	7,196	0.00%
2020/12/11	14	67.50	1	67.00	67.40	13	7,464	0.17%
2020/12/10	19	68.99	21	68.55	68.70	-2	7,457	-0.03%
2020/12/09	1	68.80	1	68.00	69.00	0	7,231	0.00%
2020/12/08	3	66.13	1	66.30	66.20	2	7,038	0.03%
2020/12/07	6	66.67	1	67.90	66.60	5	7,006	0.07%
2020/12/04	61	67.69	16	67.38	67.40	45	6,886	0.65%
2020/12/03	4	66.10	0	0.00	66.20	4	6,546	0.06%
2020/12/02	0	0.00	65	65.40	65.80	-65	6,477	-1.00%
2020/12/01	1	64.50	0	0.00	65.20	1	6,433	0.02%
2020/11/30	0	0.00	16	64.77	64.30	-16	6,390	-0.25%
2020/11/27	7	65.11	4	64.88	64.70	3	6,320	0.05%
2020/11/26	2	65.10	21	64.90	65.00	-19	6,301	-0.30%
2020/11/25	4	66.38	3	66.60	65.40	1	6,267	0.02%
2020/11/24	2	65.70	10	65.80	65.80	-8	6,159	-0.13%
2020/11/23	0	0.00	2	65.70	65.50	-2	6,145	-0.03%
2020/11/20	0	0.00	1	64.90	64.90	-1	6,156	-0.02%
2020/11/18	24	64.93	2	65.30	64.90	22	6,152	0.36%
2020/11/16	56	64.65	10	64.90	64.70	46	6,165	0.75%
2020/11/13	12	65.61	3	64.70	65.00	9	6,144	0.15%
2020/11/12	1	66.00	4	65.68	65.60	-3	6,125	-0.05%
2020/11/11	1	64.90	0	0.00	65.00	1	6,016	0.02%
2020/11/10	12	64.83	2	64.30	64.90	10	5,943	0.17%
2020/11/09	7	64.59	5	65.42	64.20	2	5,793	0.03%
2020/11/06	10	63.32	9	63.79	64.00	1	5,608	0.02%
2020/11/05	3.2	61.77	1	61.80	61.90	2.2	5,446	0.04%
2020/11/04	3	61.87	0	0.00	62.30	3	5,425	0.06%
2020/11/03	0	0.00	1	62.80	62.50	-1	5,420	-0.02%
2020/11/02	0	0.00	1	62.10	62.00	-1	5,444	-0.02%
2020/10/30	0	0.00	1	62.50	62.50	-1	5,478	-0.02%
2020/10/29	1	62.50	1	62.80	63.00	0	5,497	0.00%
2020/10/28	2	63.00	7	63.01	62.90	-5	5,606	-0.09%
2020/10/27	2	62.80	1	62.20	62.90	1	5,640	0.02%
2020/10/26	2	62.20	2	62.60	61.80	0	5,717	0.00%
2020/10/22	2	62.15	2	62.50	62.80	0	5,902	0.00%
2020/10/21	1	61.80	2	61.55	61.50	-1	5,936	-0.02%
2020/10/19	2	61.70	0	0.00	61.50	2	6,278	0.03%
2020/10/16	0	0.00	1	61.20	61.00	-1	6,454	-0.02%
2020/10/15	3	60.80	0	0.00	60.60	3	6,530	0.05%
2020/10/14	21	61.64	0	0.00	61.20	21	6,619	0.32%
2020/10/13	1	62.80	3	62.13	62.40	-2	6,640	-0.03%
2020/10/12	0	0.00	0.3	62.80	62.60	-0.3	6,671	0.00%
2020/10/08	6	62.30	0	0.00	61.90	6	6,657	0.09%
2020/10/07	1	62.20	0	0.00	62.30	1	6,683	0.01%
2020/10/05	2	62.60	4	63.23	63.50	-2	6,769	-0.03%
2020/09/30	1	63.60	3	63.87	63.40	-2	6,793	-0.03%
2020/09/29	3	62.70	2	63.60	63.80	1	6,767	0.01%
2020/09/28	4	62.95	9	62.43	62.30	-5	6,792	-0.07%
2020/09/25	4	64.35	6	63.18	61.70	-2	6,828	-0.03%
2020/09/24	22	63.36	31	64.31	64.50	-9	6,761	-0.13%
2020/09/23	3	64.27	37	63.87	63.70	-34	6,709	-0.51%
2020/09/22	22	62.27	11	62.87	63.10	11	6,519	0.17%
2020/09/21	7	62.40	13	62.70	62.40	-6	6,430	-0.09%
2020/09/18	6	62.32	6	62.22	62.10	0	6,390	0.00%
2020/09/17	11	62.05	12	61.87	62.10	-1	6,440	-0.02%
2020/09/16	18	60.76	4	60.63	61.00	14	6,182	0.23%
2020/09/15	1	58.20	5	58.36	59.00	-4	5,942	-0.07%
2020/09/14	0	0.00	1	57.40	57.50	-1	5,956	-0.02%
2020/09/10	4	57.00	0	0.00	57.20	4	6,092	0.07%
2020/09/07	1	57.00	31	57.00	57.00	-30	6,322	-0.47%
2020/09/01	2	55.80	0	0.00	56.20	2	6,876	0.03%
2020/08/31	0	0.00	2	56.30	56.20	-2	7,075	-0.03%
2020/08/26	1	56.70	7	56.94	57.20	-6	7,295	-0.08%
2020/08/25	1	55.20	0	0.00	55.30	1	7,306	0.01%
2020/08/24	1	54.90	0	0.00	55.00	1	7,378	0.01%
2020/08/21	2	55.25	0	0.00	55.40	2	7,460	0.03%
2020/08/20	1	56.60	0	0.00	55.20	1	7,528	0.01%
2020/08/19	1	57.10	0	0.00	57.00	1	7,581	0.01%
2020/08/13	3	57.43	12	57.50	57.50	-9	8,175	-0.11%
2020/08/12	1	57.30	2	57.30	57.40	-1	8,237	-0.01%
2020/08/11	0	0.00	3	57.90	57.80	-3	8,324	-0.04%
2020/08/10	1	58.00	2	58.10	58.50	-1	8,498	-0.01%
2020/08/04	0	0.00	3	58.93	59.00	-3	9,170	-0.03%
2020/08/03	6	58.38	7	58.80	58.20	-1	9,516	-0.01%
2020/07/31	8	59.99	1	59.90	59.90	7	9,528	0.07%
2020/07/30	1	60.00	1	60.60	60.30	0	9,559	0.00%
2020/07/28	0	0.00	1	57.20	56.70	-1	10,312	-0.01%
2020/07/24	6	59.22	5	59.50	59.10	1	10,314	0.01%
2020/07/23	4	60.43	3	60.40	60.20	1	10,247	0.01%
2020/07/22	14	64.68	7	64.94	65.40	7	10,050	0.07%
2020/07/21	2	64.55	0	0.00	64.30	2	9,878	0.02%
2020/07/20	2	64.35	0	0.00	64.10	2	9,873	0.02%
2020/07/17	4	65.58	0	0.00	65.30	4	9,864	0.04%
2020/07/16	0	0.00	3	65.73	65.80	-3	10,082	-0.03%
2020/07/14	1	65.80	0	0.00	65.70	1	10,418	0.01%
2020/07/13	2	65.30	0	0.00	65.80	2	10,395	0.02%
2020/07/10	4	65.25	2	65.95	65.10	2	10,466	0.02%
2020/07/09	1	67.00	9	66.91	66.90	-8	10,336	-0.08%
2020/07/08	15	67.54	0	0.00	67.60	15	10,258	0.15%
2020/07/07	6	66.87	0	0.00	66.70	6	10,186	0.06%
2020/07/06	5	67.74	0	0.00	68.00	5	10,039	0.05%
2020/07/03	20	66.87	7	66.63	66.90	13	9,910	0.13%
2020/07/02	0	0.00	14	65.44	65.90	-14	9,817	-0.14%
2020/07/01	4	64.43	1	64.30	64.30	3	9,704	0.03%
2020/06/29	0	0.00	1	64.20	64.20	-1	9,556	-0.01%
2020/06/24	1	64.00	3	63.43	64.00	-2	9,483	-0.02%
2020/06/23	2	63.00	25	63.10	63.10	-23	9,367	-0.25%
2020/06/19	0	0.00	2	62.70	62.90	-2	9,352	-0.02%
2020/06/18	1	61.50	2	61.75	62.30	-1	9,280	-0.01%
2020/06/16	1	61.80	8	62.10	61.90	-7	9,236	-0.08%
2020/06/15	1	61.60	2	61.80	61.00	-1	9,285	-0.01%
2020/06/12	5	59.80	2	60.60	61.00	3	9,248	0.03%
2020/06/11	1	61.30	1	61.00	60.70	0	9,251	0.00%
2020/06/10	2	61.25	3	61.80	62.00	-1	9,156	-0.01%
2020/06/09	4	62.15	12.5	62.36	61.90	-8.5	9,132	-0.09%
2020/06/08	0	0.00	3	63.37	63.10	-3	9,098	-0.03%
2020/06/05	4	62.60	13	62.49	62.80	-9	8,902	-0.10%
2020/06/04	1	61.40	9	61.46	61.50	-8	8,719	-0.09%
2020/06/03	2	61.30	1	61.30	61.40	1	8,688	0.01%
2020/06/02	4	61.45	21	61.77	61.30	-17	8,577	-0.20%
2020/06/01	1	61.60	10	61.70	61.70	-9	8,496	-0.11%
2020/05/29	0	0.00	3	61.23	61.40	-3	8,429	-0.04%
2020/05/28	1	61.10	2	61.00	60.90	-1	8,383	-0.01%
2020/05/27	4	60.88	0	0.00	61.40	4	8,324	0.05%
2020/05/26	3	61.13	1	61.20	61.10	2	8,290	0.02%
2020/05/25	3	60.10	50	60.65	60.70	-47	8,155	-0.58%
2020/05/22	31	60.36	11	60.61	60.20	20	8,059	0.25%
2020/05/21	19	59.58	4	59.63	59.70	15	7,789	0.19%
2020/05/20	5	58.70	1	58.60	58.40	4	7,631	0.05%
2020/05/19	6	58.85	10	58.87	58.80	-4	7,618	-0.05%
2020/05/18	6.5	58.47	0	0.00	58.20	6.5	7,609	0.09%
2020/05/15	32	58.91	17	58.91	58.90	15	7,552	0.20%
2020/05/14	11	59.15	13	60.09	58.10	-2	7,383	-0.03%
2020/05/13	2	60.75	8	60.50	60.80	-6	7,110	-0.08%
2020/05/12	0	0.00	10	61.20	61.30	-10	6,963	-0.14%
2020/05/11	18	61.48	7	61.69	61.40	11	6,866	0.16%
2020/05/08	8	60.99	7	61.00	60.80	1	6,743	0.01%
2020/05/07	2	59.30	2	59.30	59.50	0	6,377	0.00%
2020/05/06	2	59.00	1	59.10	59.00	1	6,287	0.02%
2020/05/05	25	58.57	21	58.42	59.20	4	6,175	0.06%
2020/05/04	40	58.67	10	59.11	59.00	30	5,859	0.51%
2020/04/30	10	54.80	4	54.98	56.60	6	5,207	0.12%
2020/04/29	0	0.00	5	54.10	54.20	-5	5,088	-0.10%
2020/04/28	3	54.13	0	0.00	54.00	3	5,101	0.06%
2020/04/24	5	52.70	0	0.00	53.00	5	5,093	0.10%
2020/04/23	2	52.50	0	0.00	52.60	2	5,093	0.04%
2020/04/22	1	52.20	0	0.00	52.60	1	5,010	0.02%
2020/04/21	2	54.50	9	53.11	53.10	-7	4,869	-0.14%
2020/04/20	24	57.62	6	57.50	57.30	18	4,575	0.39%
2020/04/17	5	55.38	1	55.20	56.00	4	4,292	0.09%
2020/04/16	0	0.00	2	53.15	54.40	-2	4,181	-0.05%
2020/04/15	10	53.67	1	54.10	53.80	9	4,173	0.22%
2020/04/14	1	54.10	4	54.43	54.20	-3	4,077	-0.07%
2020/04/13	2	54.00	4	54.00	53.60	-2	4,114	-0.05%
2020/04/09	1	54.10	17	54.15	53.40	-16	4,259	-0.38%
2020/04/08	2	53.05	1	53.40	53.60	1	4,296	0.02%
2020/04/07	3	52.57	1	52.00	52.60	2	4,269	0.05%
2020/04/06	0	0.00	2	50.05	50.60	-2	4,187	-0.05%
2020/04/01	1	49.55	0	0.00	50.10	1	4,187	0.02%
2020/03/30	2	49.70	6	49.36	49.70	-4	4,167	-0.10%
2020/03/26	7	49.85	1	50.00	50.50	6	4,083	0.15%
2020/03/25	20	49.85	1	50.00	49.40	19	4,059	0.47%
2020/03/24	2	46.73	0	0.00	46.75	2	4,033	0.05%
2020/03/23	1	46.05	0	0.00	44.85	1	4,126	0.02%
2020/03/20	3	46.57	0	0.00	45.85	3	4,202	0.07%
2020/03/19	52	45.10	1	46.15	45.10	51	4,310	1.18%
2020/03/18	2	51.40	2	51.10	50.10	0	4,301	0.00%
2020/03/16	4	53.78	0	0.00	53.60	4	4,319	0.09%
2020/03/13	1.1	52.05	2	51.60	54.60	-0.9	4,334	-0.02%
2020/03/12	0	0.00	1	57.00	54.70	-1	4,346	-0.02%
2020/03/11	2	58.05	0	0.00	57.50	2	4,353	0.05%
2020/03/04	0	0.00	2	58.70	58.90	-2	5,013	-0.04%
2020/03/03	0	0.00	1	58.70	58.70	-1	5,164	-0.02%
2020/03/02	1	58.20	0	0.00	58.20	1	5,453	0.02%
2020/02/26	1	59.50	0	0.00	59.30	1	5,731	0.02%
2020/02/25	1	59.30	0	0.00	59.90	1	5,712	0.02%
2020/02/24	2	59.80	0	0.00	59.60	2	5,713	0.04%
2020/02/19	2.1	60.54	0	0.00	60.30	2.1	5,715	0.04%
2020/02/17	1	61.50	0	0.00	61.10	1	5,721	0.02%
2020/02/14	1	62.10	0	0.00	61.70	1	5,692	0.02%
2020/02/13	0	0.00	4	61.55	61.00	-4	5,677	-0.07%
2020/02/12	2	62.00	3	62.20	62.00	-1	5,655	-0.02%
2020/02/11	2	61.20	0	0.00	61.50	2	5,653	0.04%
2020/02/10	1	59.90	0	0.00	60.00	1	5,684	0.02%
2020/02/06	0	0.00	2	61.30	61.50	-2	5,769	-0.03%
2020/02/04	1	59.50	0	0.00	60.80	1	6,003	0.02%
2020/01/31	5	60.76	0	0.00	60.60	5	6,006	0.08%
2020/01/30	2	60.20	2	60.70	60.30	0	6,060	0.00%
2020/01/20	0	0.00	1	65.80	65.60	-1	5,989	-0.02%
2020/01/17	3	65.70	0	0.00	65.70	3	6,026	0.05%
2020/01/14	0.1	66.50	1	66.60	66.50	-0.9	6,184	-0.01%
2020/01/13	1	66.10	21	66.11	66.10	-20	6,246	-0.32%
2020/01/10	2	65.15	0	0.00	64.90	2	6,333	0.03%
2020/01/09	0	0.00	1	65.30	65.50	-1	6,358	-0.02%
2020/01/07	3	64.00	0	0.00	64.30	3	6,423	0.05%
2020/01/06	7	66.21	0	0.00	64.80	7	6,394	0.11%
2020/01/03	2	67.10	9	67.38	67.20	-7	6,405	-0.11%
2020/01/02	2	68.10	6	68.03	68.40	-4	6,381	-0.06%
2019/12/31	2	67.30	12	67.30	67.20	-10	6,322	-0.16%
2019/12/30	1	68.00	3	67.50	67.40	-2	6,351	-0.03%
2019/12/27	4	67.50	9	67.54	67.70	-5	6,366	-0.08%
2019/12/26	7	67.20	12	67.18	67.20	-5	6,365	-0.08%
2019/12/25	1	66.60	0	0.00	66.70	1	6,378	0.02%
2019/12/24	0	0.00	5	65.70	65.70	-5	6,444	-0.08%
2019/12/23	2	66.70	0	0.00	66.20	2	6,485	0.03%
2019/12/20	0	0.00	1	66.80	66.80	-1	6,508	-0.02%
2019/12/19	0	0.00	2	67.20	67.30	-2	6,508	-0.03%
2019/12/18	8	67.91	5	68.10	67.50	3	6,518	0.05%
2019/12/17	5	67.14	2	67.10	67.20	3	6,526	0.05%
2019/12/16	9	67.20	14	68.01	66.40	-5	6,471	-0.08%
2019/12/13	7	66.03	8	65.04	66.10	-1	6,351	-0.02%
2019/12/12	12	65.39	1	66.00	65.30	11	6,471	0.17%
2019/12/11	5	65.60	14	65.40	65.80	-9	6,678	-0.13%
2019/12/10	2	65.65	0	0.00	66.10	2	6,612	0.03%
2019/12/09	10	65.50	15	65.92	66.10	-5	6,643	-0.08%
2019/12/06	2	65.80	2	65.50	65.00	0	6,611	0.00%
2019/12/05	4	65.05	3	65.67	65.50	1	6,614	0.02%
2019/12/04	6	63.75	2	63.90	63.90	4	6,409	0.06%
2019/12/03	1	62.40	0	0.00	62.50	1	6,279	0.02%
2019/12/02	1	63.10	3	62.20	62.30	-2	6,303	-0.03%
2019/11/29	0	0.00	2	62.90	62.80	-2	6,357	-0.03%
2019/11/28	19	63.28	8	63.26	63.40	11	6,317	0.17%
2019/11/27	3	61.93	11	62.81	62.60	-8	6,228	-0.13%
2019/11/26	2	62.75	0	0.00	62.30	2	5,915	0.03%
2019/11/25	1	61.90	0	0.00	61.90	1	5,640	0.02%
2019/11/18	0	0.00	1	62.00	61.80	-1	5,727	-0.02%
2019/11/15	0	0.00	1	61.40	61.50	-1	5,763	-0.02%
2019/11/12	0	0.00	10	60.30	60.30	-10	5,779	-0.17%
2019/11/07	1	60.30	0	0.00	60.70	1	5,840	0.02%
2019/11/06	3	62.30	0	0.00	61.60	3	5,802	0.05%
2019/11/05	1	62.80	1	62.20	62.20	0	5,800	0.00%
2019/11/04	3	62.63	14	62.48	62.60	-11	5,761	-0.19%
2019/11/01	10	61.43	5	61.00	61.10	5	5,616	0.09%
2019/10/31	6	60.20	1	60.90	60.40	5	5,729	0.09%
2019/10/30	0	0.00	3	60.33	60.70	-3	5,858	-0.05%
2019/10/29	1	60.30	0	0.00	59.90	1	5,913	0.02%
2019/10/28	1	61.20	4	61.35	61.20	-3	5,865	-0.05%
2019/10/25	2	61.60	4	61.40	61.20	-2	5,863	-0.03%
2019/10/24	2	61.95	0	0.00	62.00	2	5,906	0.03%
2019/10/23	0	0.00	4	60.95	61.10	-4	5,934	-0.07%
2019/10/22	4	60.68	1	60.60	60.30	3	5,994	0.05%
2019/10/21	1	60.20	15	59.86	60.60	-14	6,022	-0.23%
2019/10/18	0	0.00	3	59.30	59.60	-3	6,050	-0.05%
2019/10/17	1	58.50	0	0.00	58.50	1	6,041	0.02%
2019/10/14	3	57.80	0	0.00	57.30	3	6,316	0.05%
2019/10/09	1	56.80	4	56.95	57.00	-3	6,355	-0.05%
2019/10/08	1	57.80	5	57.50	57.50	-4	6,326	-0.06%
2019/10/04	1	59.10	2	58.90	59.20	-1	6,556	-0.02%
2019/10/03	2	59.00	0	0.00	58.90	2	6,588	0.03%
2019/10/02	2	59.20	0	0.00	59.20	2	6,596	0.03%
2019/10/01	3	57.90	0	0.00	58.40	3	6,620	0.05%
2019/09/27	3	57.37	15	58.20	57.50	-12	6,683	-0.18%
2019/09/26	17	58.59	0	0.00	58.10	17	6,755	0.25%
2019/09/23	1	58.60	1	58.60	58.60	0	7,281	0.00%
2019/09/20	4	58.88	0	0.00	58.50	4	7,282	0.05%
2019/09/19	1	59.70	2	60.20	59.80	-1	7,180	-0.01%
2019/09/18	1	59.50	5	59.78	59.70	-4	7,220	-0.06%
2019/09/17	9	59.48	2	59.50	59.50	7	7,192	0.10%
2019/09/16	12	61.09	15	61.21	61.00	-3	7,126	-0.04%
2019/09/12	5	63.90	0	0.00	63.40	5	7,180	0.07%
2019/09/10	2	63.15	1	63.30	63.00	1	7,299	0.01%
2019/09/09	0	0.00	1	64.60	63.20	-1	7,261	-0.01%
2019/09/06	2	64.35	5	64.86	64.30	-3	7,277	-0.04%
2019/09/05	6	64.68	3	64.40	64.10	3	7,245	0.04%
2019/09/04	0	0.00	1	63.90	63.80	-1	7,168	-0.01%
2019/09/03	2	63.40	1	63.40	63.40	1	7,294	0.01%
2019/09/02	0	0.00	1	63.20	62.80	-1	7,328	-0.01%
2019/08/30	0	0.00	2	62.40	62.60	-2	7,377	-0.03%
2019/08/28	12	60.73	0	0.00	60.90	12	7,596	0.16%
2019/08/27	2	61.00	2	60.50	60.50	0	7,664	0.00%
2019/08/26	3	60.63	2	60.60	60.60	1	7,810	0.01%
2019/08/22	3	62.63	0	0.00	61.90	3	7,863	0.04%
2019/08/21	4	62.18	10	62.10	62.20	-6	7,882	-0.08%
2019/08/20	4	62.80	0	0.00	62.50	4	8,046	0.05%
2019/08/19	0	0.00	1	63.00	63.20	-1	8,193	-0.01%
2019/08/14	0	0.00	1	62.60	62.10	-1	9,019	-0.01%
2019/08/13	1	61.60	0	0.00	61.60	1	9,115	0.01%
2019/08/12	0	0.00	1	62.90	62.50	-1	9,207	-0.01%
2019/08/08	0	0.00	2	62.50	62.40	-2	9,224	-0.02%
2019/08/07	1	62.00	5	61.88	61.80	-4	9,268	-0.04%
2019/08/06	2	59.60	1	60.60	61.20	1	9,323	0.01%
2019/08/05	5	60.52	5	61.18	61.10	0	9,370	0.00%
2019/08/02	20	61.11	3	61.03	60.80	17	9,463	0.18%
2019/08/01	5	62.92	1	62.90	63.00	4	9,370	0.04%
2019/07/31	1	63.50	3	62.80	63.10	-2	9,303	-0.02%
2019/07/29	1	65.00	0	0.00	64.80	1	9,725	0.01%
2019/07/26	3	64.43	0	0.00	64.60	3	10,007	0.03%
2019/07/25	0	0.00	3	64.80	64.70	-3	10,123	-0.03%
2019/07/24	7	67.36	0	0.00	67.30	7	10,078	0.07%
2019/07/23	1	67.60	0	0.00	67.50	1	9,997	0.01%
2019/07/22	1	67.40	1	67.00	67.30	0	10,012	0.00%
2019/07/19	0	0.00	2	66.45	66.40	-2	10,063	-0.02%
2019/07/18	2	66.50	2	65.50	65.10	0	10,122	0.00%
2019/07/17	4	66.40	4	66.58	67.00	0	10,026	0.00%
2019/07/16	3	66.77	19	67.10	67.00	-16	10,032	-0.16%
2019/07/15	1	65.80	1	66.00	66.00	0	9,885	0.00%
2019/07/12	4	65.53	2	65.40	65.50	2	9,921	0.02%
2019/07/11	19	65.93	4	66.23	65.50	15	9,976	0.15%
2019/07/10	2	65.05	5	64.64	64.80	-3	9,919	-0.03%
2019/07/09	0	0.00	2	64.60	64.70	-2	9,934	-0.02%
2019/07/08	1	64.80	1	65.00	65.00	0	10,023	0.00%
2019/07/05	1	64.60	1	64.20	64.90	0	10,056	0.00%
2019/07/04	2	64.60	2	64.70	64.80	0	10,070	0.00%
2019/07/03	4	64.63	1	64.40	64.60	3	10,040	0.03%
2019/07/02	12	65.67	7	65.31	65.60	5	9,969	0.05%
2019/07/01	1	65.30	5	63.78	64.90	-4	9,925	-0.04%
2019/06/28	2.3	60.50	0	0.00	60.50	2.3	9,612	0.02%
2019/06/27	5	61.60	1	61.60	61.50	4	9,646	0.04%
2019/06/25	0	0.00	10	60.60	60.40	-10	9,666	-0.10%
2019/06/21	10	61.40	13	61.87	60.80	-3	9,674	-0.03%
2019/06/20	28	61.45	4	60.75	61.80	24	9,584	0.25%
2019/06/19	2	59.00	4	58.33	59.20	-2	9,430	-0.02%
2019/06/18	0	0.00	2	57.00	57.00	-2	9,376	-0.02%
2019/06/17	0	0.00	1	56.90	57.00	-1	9,591	-0.01%
2019/06/14	13	56.44	2	56.70	56.30	11	9,938	0.11%
2019/06/13	1	57.80	1	58.20	58.10	0	9,936	0.00%
2019/06/11	3	58.00	2	57.40	57.30	1	9,965	0.01%
2019/06/06	3	56.60	3	55.10	55.10	0	9,743	0.00%
2019/06/05	0	0.00	2	56.70	56.60	-2	9,652	-0.02%
2019/06/04	5	56.60	1	56.20	55.80	4	9,555	0.04%
2019/06/03	3	57.57	3	57.33	57.30	0	9,476	0.00%
2019/05/31	8	58.16	6	58.37	58.30	2	9,479	0.02%
2019/05/30	2	56.00	0	0.00	56.00	2	9,417	0.02%
2019/05/28	6	54.63	2	55.05	54.60	4	9,400	0.04%
2019/05/27	1	54.80	1	54.70	54.70	0	9,378	0.00%
2019/05/24	1	55.90	3	56.00	55.60	-2	9,242	-0.02%
2019/05/23	8	56.46	1	55.70	55.60	7	9,259	0.08%
2019/05/22	2	62.10	4	63.53	61.60	-2	8,835	-0.02%
2019/05/21	7	61.83	0	0.00	62.70	7	8,704	0.08%
2019/05/20	5	63.28	1	63.90	63.00	4	8,563	0.05%
2019/05/17	5	66.10	2	64.90	64.80	3	8,522	0.04%
2019/05/16	4	67.35	1	67.90	67.30	3	8,512	0.04%
2019/05/15	1	69.10	4	69.45	68.80	-3	8,547	-0.04%
2019/05/14	3	65.03	4	64.68	68.20	-1	8,587	-0.01%
2019/05/13	2	67.90	2	68.10	67.60	0	8,553	0.00%
2019/05/10	10	69.60	1	69.60	70.30	9	8,577	0.10%
2019/05/09	5	71.30	1	71.30	71.70	4	8,565	0.05%
2019/05/08	8	72.58	1	72.20	72.10	7	8,627	0.08%
2019/05/07	7	73.07	8	73.43	73.00	-1	8,588	-0.01%
2019/05/06	15	71.69	1	72.00	72.10	14	8,464	0.17%
2019/05/03	1	70.30	12	72.78	72.70	-11	8,301	-0.13%
2019/05/02	6	71.37	3	72.20	71.30	3	8,258	0.04%
2019/04/30	2	69.60	1	70.00	70.00	1	8,171	0.01%
2019/04/29	1	72.10	0	0.00	70.10	1	8,247	0.01%
2019/04/26	2	71.30	0	0.00	71.30	2	8,221	0.02%
2019/04/25	0	0.00	2	72.45	72.50	-2	8,158	-0.02%
2019/04/23	1	70.30	2	70.30	70.30	-1	8,014	-0.01%
2019/04/22	1	71.00	2	71.10	71.00	-1	7,933	-0.01%
2019/04/18	3	70.53	10	71.60	69.40	-7	7,908	-0.09%
2019/04/17	2	71.15	3	71.57	71.50	-1	7,871	-0.01%
2019/04/16	3	68.73	5	70.46	71.00	-2	7,812	-0.03%
2019/04/15	2	68.45	4	68.85	69.00	-2	7,722	-0.03%
2019/04/12	8	69.83	0	0.00	69.20	8	7,806	0.10%
2019/04/11	22	73.10	23	72.71	72.10	-1	7,751	-0.01%
2019/04/10	3	71.67	1	72.00	72.00	2	7,716	0.03%
2019/04/09	2	72.80	1	72.20	72.20	1	7,665	0.01%
2019/04/08	2	73.75	1	74.20	73.10	1	7,654	0.01%
2019/04/03	6	73.20	14	73.64	73.50	-8	7,618	-0.11%
2019/04/02	7	72.20	1	72.00	72.00	6	7,558	0.08%
2019/04/01	1	71.60	8	72.29	72.50	-7	7,552	-0.09%
2019/03/28	1	71.00	1	70.60	70.60	0	7,486	0.00%
2019/03/27	1	71.30	4	71.33	71.10	-3	7,489	-0.04%
2019/03/26	7	72.09	0	0.00	71.00	7	7,478	0.09%
2019/03/25	1	70.80	5	70.90	71.20	-4	7,445	-0.05%
2019/03/22	9	73.16	5	72.48	72.30	4	7,390	0.05%
2019/03/21	6	75.10	3	75.37	75.00	3	7,272	0.04%
2019/03/20	6	75.67	3	76.03	75.50	3	7,225	0.04%
2019/03/19	6	74.98	34	74.03	75.30	-28	7,156	-0.39%
2019/03/18	0	0.00	3	69.67	70.00	-3	6,847	-0.04%
2019/03/15	2	69.55	0	0.00	69.10	2	6,800	0.03%
2019/03/14	3	68.73	2	69.15	69.00	1	6,800	0.01%
2019/03/12	9	68.40	0	0.00	68.20	9	7,133	0.13%
2019/03/08	4	67.60	1	67.50	67.50	3	7,518	0.04%
2019/03/07	2	67.80	1	67.80	67.80	1	7,544	0.01%
2019/03/06	6	69.23	5	68.42	68.00	1	7,654	0.01%
2019/03/05	1	68.20	3	68.77	68.20	-2	7,669	-0.03%
2019/03/04	2	67.50	1	67.90	67.20	1	7,760	0.01%
2019/02/27	1	67.40	0	0.00	67.50	1	7,709	0.01%
2019/02/26	2	67.25	0	0.00	67.20	2	7,679	0.03%
2019/02/25	3	68.10	0	0.00	68.10	3	7,671	0.04%
2019/02/22	1	67.90	7	68.20	67.80	-6	7,692	-0.08%
2019/02/21	1	66.90	0	0.00	66.90	1	7,593	0.01%
2019/02/20	1	65.90	2	66.60	66.00	-1	7,611	-0.01%
2019/02/19	3	65.77	6	65.72	65.80	-3	7,634	-0.04%
2019/02/18	3	67.27	0	0.00	66.80	3	7,680	0.04%
2019/02/13	1	68.10	0	0.00	67.00	1	7,649	0.01%
2019/02/12	0	0.00	1	67.70	67.80	-1	7,629	-0.01%
2019/02/11	0	0.00	5	67.72	67.80	-5	7,714	-0.06%
2019/01/30	1	66.00	0	0.00	66.00	1	7,873	0.01%
2019/01/29	0	0.00	1	64.80	65.40	-1	7,934	-0.01%
2019/01/28	0	0.00	2	64.25	64.50	-2	7,957	-0.03%
2019/01/25	1	63.70	0	0.00	63.40	1	8,103	0.01%
2019/01/24	4	62.50	11	62.73	63.90	-7	8,265	-0.08%
2019/01/23	14	61.72	6	62.07	61.70	8	8,199	0.10%
2019/01/22	0	0.00	1	64.80	65.10	-1	7,988	-0.01%
2019/01/21	2	64.30	4	64.60	64.30	-2	7,936	-0.03%
2019/01/18	0	0.00	6	62.53	62.70	-6	7,898	-0.08%
2019/01/17	5	62.60	15	61.79	61.80	-10	7,972	-0.13%
2019/01/16	2	62.90	7	62.97	63.50	-5	7,960	-0.06%
2019/01/15	0	0.00	3	62.10	62.30	-3	7,913	-0.04%
2019/01/11	4	61.58	2	60.85	60.90	2	7,973	0.03%
2019/01/10	13	60.97	32	60.98	61.40	-19	7,984	-0.24%
2019/01/09	0	0.00	2	59.95	60.30	-2	8,001	-0.02%
2019/01/08	1	57.50	1	57.90	58.00	0	7,992	0.00%
2019/01/07	2	58.10	2	58.10	57.50	0	7,979	0.00%
2019/01/04	10	57.23	0	0.00	56.40	10	8,016	0.12%
2019/01/03	11	60.11	1	60.00	59.80	10	8,023	0.12%
2019/01/02	2	61.90	0	0.00	61.90	2	7,968	0.03%
2018/12/28	0	0.00	6	61.60	62.00	-6	8,044	-0.07%
2018/12/27	9	61.56	0	0.00	61.80	9	8,236	0.11%
2018/12/26	2	60.60	1	61.60	60.80	1	8,213	0.01%
2018/12/25	0	0.00	2	60.10	60.10	-2	8,312	-0.02%
2018/12/24	5	62.44	2	63.50	62.30	3	8,307	0.04%
2018/12/22	11	62.68	0	0.00	62.50	11	8,295	0.13%
2018/12/21	1	61.20	4	61.43	62.80	-3	8,358	-0.04%
2018/12/20	5	60.96	2	60.80	60.90	3	8,558	0.04%
2018/12/19	0	0.00	1	60.70	60.80	-1	8,554	-0.01%
2018/12/14	4	60.60	0	0.00	60.60	4	8,772	0.05%
2018/12/13	0	0.00	1	61.20	61.50	-1	8,770	-0.01%
2018/12/12	1	63.10	1	62.80	62.00	0	8,743	0.00%
2018/12/11	2	61.30	4	60.90	61.50	-2	8,564	-0.02%
2018/12/10	2	59.60	1	59.80	60.00	1	8,563	0.01%
2018/12/07	1	58.90	2	59.40	59.10	-1	8,575	-0.01%
2018/12/06	6	59.60	0	0.00	58.20	6	8,607	0.07%
2018/12/05	11	61.83	11	62.12	62.60	0	8,527	0.00%
2018/12/04	0	0.00	6	63.38	63.10	-6	8,441	-0.07%
2018/12/03	4	60.78	4	61.03	61.00	0	8,220	0.00%
2018/11/30	2	59.75	3	60.10	59.50	-1	8,169	-0.01%
2018/11/29	4	59.65	5	60.22	59.90	-1	8,257	-0.01%
2018/11/28	2	58.10	12	58.83	59.00	-10	8,210	-0.12%
2018/11/27	5	58.10	22	57.87	58.20	-17	8,238	-0.21%
2018/11/26	0	0.00	3	55.40	55.50	-3	8,183	-0.04%
2018/11/22	1	54.80	1	55.20	54.50	0	8,620	0.00%
2018/11/21	5	54.78	0	0.00	55.10	5	8,614	0.06%
2018/11/20	1	53.50	5	54.58	55.80	-4	8,547	-0.05%
2018/11/19	3	54.93	0	0.00	54.10	3	8,406	0.04%
2018/11/16	6	55.18	5	55.24	54.80	1	8,349	0.01%
2018/11/15	0	0.00	7	55.41	55.90	-7	8,243	-0.08%
2018/11/14	5	54.50	2	53.50	53.50	3	8,119	0.04%
2018/11/13	4	52.83	1	53.80	54.00	3	8,069	0.04%
2018/11/12	8	54.84	3	53.97	54.10	5	8,012	0.06%
2018/11/09	1	54.60	5	54.98	54.60	-4	7,979	-0.05%
2018/11/08	7	54.20	2	54.15	53.80	5	7,904	0.06%
2018/11/07	10	54.83	0	0.00	54.80	10	7,787	0.13%
2018/11/06	7	57.63	0	0.00	56.10	7	7,650	0.09%
2018/11/05	13	59.88	27	61.71	59.30	-14	7,507	-0.19%
2018/11/02	2	60.00	28	60.40	61.40	-26	7,391	-0.35%
2018/11/01	3	58.93	6	60.20	61.10	-3	7,228	-0.04%
2018/10/31	0	0.00	2	57.10	56.80	-2	6,983	-0.03%
2018/10/30	0	0.00	1	56.90	56.50	-1	6,977	-0.01%
2018/10/29	8	55.76	9	53.90	55.30	-1	6,984	-0.01%
2018/10/25	2	55.65	1	53.70	53.70	1	6,943	0.01%
2018/10/24	1	59.00	0	0.00	58.00	1	6,925	0.01%
2018/10/19	0	0.00	2	56.20	56.30	-2	6,825	-0.03%
2018/10/17	1	55.80	6	56.22	56.80	-5	6,934	-0.07%
2018/10/16	5	55.20	2	54.85	54.80	3	6,906	0.04%
2018/10/15	2	55.65	0	0.00	55.20	2	6,948	0.03%
2018/10/11	0	0.00	6	53.70	54.10	-6	7,002	-0.09%
2018/10/09	2	54.90	4	54.75	54.40	-2	6,935	-0.03%
2018/10/08	14	53.83	12	54.30	55.00	2	7,013	0.03%
2018/10/05	18	55.63	12	55.32	55.10	6	7,012	0.09%
2018/10/04	6	58.07	1	59.30	59.00	5	7,104	0.07%
2018/10/03	20	59.23	1	59.00	58.80	19	7,203	0.26%
2018/10/01	4	59.55	3	60.40	60.70	1	7,363	0.01%
2018/09/28	1	59.40	0	0.00	59.00	1	7,398	0.01%
2018/09/27	11	58.90	11	59.05	59.00	0	7,422	0.00%
2018/09/26	0	0.00	1	61.20	61.20	-1	7,261	-0.01%
2018/09/25	4	59.88	4	60.90	60.80	0	7,301	0.00%
2018/09/21	8	60.44	7	61.11	61.00	1	7,262	0.01%
2018/09/20	18	61.79	13	61.38	61.00	5	7,221	0.07%
2018/09/19	15	63.52	6	63.48	63.10	9	7,113	0.13%
2018/09/18	6	64.53	0	0.00	64.20	6	7,138	0.08%
2018/09/17	0	0.00	1	65.00	65.90	-1	7,262	-0.01%
2018/09/14	0	0.00	3	65.93	65.80	-3	7,265	-0.04%
2018/09/13	10	65.16	1	65.10	65.60	9	7,211	0.12%
2018/09/12	23	65.73	11	65.65	65.20	12	7,151	0.17%
2018/09/11	5	65.14	16	67.28	67.50	-11	7,060	-0.16%
2018/09/10	25	65.70	4	66.30	66.00	21	6,972	0.30%
2018/09/07	2	68.90	1	69.80	68.40	1	6,897	0.01%
2018/09/06	2	69.00	0	0.00	70.20	2	6,824	0.03%
2018/09/05	3	69.97	1	70.60	70.00	2	6,777	0.03%
2018/09/04	0	0.00	4	70.08	70.30	-4	6,672	-0.06%
2018/09/03	2	69.10	2	68.90	68.50	0	6,594	0.00%
2018/08/31	2	68.90	2	69.80	70.30	0	6,509	0.00%
2018/08/30	3	70.10	25	69.52	68.80	-22	6,386	-0.34%
2018/08/29	5	67.36	28	66.41	67.90	-23	6,219	-0.37%
2018/08/27	2	64.50	1	64.60	64.00	1	6,052	0.02%
2018/08/20	1	63.00	0	0.00	63.10	1	6,436	0.02%
2018/08/16	7	62.20	8	64.59	64.90	-1	6,473	-0.02%
2018/08/15	0	0.00	3	62.80	63.30	-3	6,466	-0.05%
2018/08/13	13	63.46	1	62.90	63.50	12	6,418	0.19%
2018/08/10	1	66.20	0	0.00	66.90	1	6,285	0.02%
2018/08/09	4	65.85	0	0.00	66.00	4	6,275	0.06%
2018/08/08	2	66.25	0	0.00	65.80	2	6,234	0.03%
2018/08/07	2	67.15	0	0.00	67.00	2	6,244	0.03%
2018/08/06	2	68.20	19	68.04	67.90	-17	6,283	-0.27%
2018/08/03	3	66.00	0	0.00	66.90	3	6,323	0.05%
2018/08/02	7	64.94	1	64.70	65.00	6	6,316	0.09%
2018/08/01	2	66.20	4	66.25	65.90	-2	6,320	-0.03%
2018/07/31	7	65.90	4	66.58	65.80	3	6,390	0.05%
2018/07/30	3	67.10	1	66.40	66.30	2	6,429	0.03%
2018/07/27	2	66.90	6	67.47	67.50	-4	6,464	-0.06%
2018/07/26	1	67.50	0	0.00	67.30	1	6,523	0.02%
2018/07/25	13	66.92	1	67.10	67.10	12	6,650	0.18%
2018/07/24	1	66.50	5	69.02	68.30	-4	6,579	-0.06%
2018/07/23	3	66.60	0	0.00	67.00	3	6,593	0.05%
2018/07/20	8	69.25	1	69.00	67.60	7	6,600	0.11%
2018/07/19	10	68.49	0	0.00	69.20	10	6,575	0.15%
2018/07/18	12	68.75	11	68.51	68.70	1	6,582	0.02%
2018/07/17	1	68.60	1	68.50	68.60	0	6,553	0.00%
2018/07/16	0	0.00	1	67.60	67.20	-1	6,443	-0.02%
2018/07/13	0	0.00	10	66.70	67.00	-10	6,415	-0.16%
2018/07/12	15	68.13	9	68.90	66.60	6	6,459	0.09%
2018/07/11	14	65.60	2	66.50	67.20	12	6,367	0.19%
2018/07/09	0	0.00	25	65.84	66.90	-25	6,331	-0.39%
2018/07/06	15	63.54	5	63.56	63.00	10	6,209	0.16%
2018/07/05	6	65.90	7	64.94	64.60	-1	6,229	-0.02%
2018/07/04	0	0.00	1	65.20	64.40	-1	6,281	-0.02%
2018/07/03	4	63.45	0	0.00	63.50	4	6,254	0.06%
2018/07/02	2	63.40	43	64.00	63.30	-41	6,272	-0.65%
2018/06/28	0	0.00	1	61.00	60.10	-1	6,260	-0.02%
2018/06/27	5	60.10	11	60.65	60.60	-6	6,340	-0.09%
2018/06/26	27	61.41	5	60.50	60.10	22	6,554	0.34%
2018/06/25	5	63.40	0	0.00	63.70	5	6,651	0.08%
2018/06/20	1	62.60	1	63.10	63.40	0	7,092	0.00%
2018/06/19	7	63.14	0	0.00	62.80	7	7,201	0.10%
2018/06/14	2	63.65	11	64.31	64.30	-9	7,251	-0.12%
2018/06/13	3	63.60	0	0.00	63.50	3	7,270	0.04%
2018/06/12	4	64.05	7	64.00	64.00	-3	7,350	-0.04%
2018/06/11	20	65.00	0	0.00	64.50	20	7,459	0.27%
2018/06/08	10	66.00	0	0.00	65.90	10	7,500	0.13%
2018/06/06	1	64.80	1	66.10	66.10	0	7,722	0.00%
2018/06/05	0	0.00	23	65.22	64.50	-23	7,680	-0.30%
2018/06/04	10	63.50	6	64.38	64.80	4	7,716	0.05%
2018/06/01	14	62.42	1	63.00	62.60	13	7,776	0.17%
2018/05/30	9	63.84	5	64.10	63.50	4	7,992	0.05%
2018/05/29	2	65.60	2	67.40	64.90	0	8,167	0.00%
2018/05/28	2	64.90	0	0.00	65.30	2	8,128	0.02%
2018/05/25	0	0.00	1	64.10	65.00	-1	8,205	-0.01%
2018/05/23	1	63.10	2	64.40	62.60	-1	8,792	-0.01%
2018/05/21	1	64.30	5	63.98	63.90	-4	8,905	-0.04%
2018/05/15	10	63.90	0	0.00	63.40	10	9,204	0.11%
2018/05/14	1	62.30	38	62.38	64.40	-37	9,308	-0.40%
2018/05/11	20	61.80	22	62.71	62.00	-2	9,289	-0.02%
2018/05/09	0	0.00	1	60.20	60.20	-1	9,260	-0.01%
2018/05/08	0	0.00	2	59.20	59.80	-2	9,247	-0.02%
2018/05/07	15	57.85	5	57.04	57.00	10	9,287	0.11%
2018/05/04	4	58.90	1	59.20	58.80	3	9,340	0.03%
2018/05/03	13	60.09	46	60.31	59.00	-33	9,347	-0.35%
2018/05/02	0	0.00	2	61.45	62.60	-2	9,378	-0.02%
2018/04/30	0	0.00	2	58.65	59.30	-2	9,381	-0.02%
2018/04/27	5	58.08	3	57.60	57.60	2	9,469	0.02%
2018/04/26	0	0.00	1	60.10	59.30	-1	9,446	-0.01%
2018/04/25	2	59.95	0	0.00	59.60	2	9,596	0.02%
2018/04/24	19	61.35	3	61.33	61.10	16	9,726	0.16%
2018/04/23	37	62.82	3	62.50	62.30	34	9,687	0.35%
2018/04/20	2	63.50	2	64.30	64.30	0	9,786	0.00%
2018/04/19	4	63.30	4	64.15	64.60	0	10,048	0.00%
2018/04/18	6	64.52	0	0.00	63.70	6	10,150	0.06%
2018/04/17	0	0.00	36	63.00	64.50	-36	10,495	-0.34%
2018/04/16	22	62.25	0	0.00	62.00	22	10,372	0.21%
2018/04/13	5	63.30	9	63.48	63.00	-4	10,268	-0.04%
2018/04/12	15	63.08	3	63.47	63.10	12	10,241	0.12%
2018/04/11	7	63.84	19	64.34	63.30	-12	10,183	-0.12%
2018/04/10	6	63.03	0	0.00	63.00	6	10,095	0.06%
2018/04/09	4	63.55	0	0.00	64.20	4	9,980	0.04%
2018/04/03	6	64.42	0	0.00	64.40	6	9,903	0.06%
2018/04/02	1	66.50	0	0.00	66.30	1	9,875	0.01%
2018/03/30	1	67.80	0	0.00	67.30	1	9,954	0.01%
2018/03/29	5	66.10	29	67.21	68.50	-24	10,020	-0.24%
2018/03/28	16	63.58	8	64.08	64.00	8	9,747	0.08%
2018/03/27	11	65.06	0	0.00	65.40	11	9,494	0.12%
2018/03/26	4	66.85	0	0.00	66.60	4	9,229	0.04%
2018/03/23	6	66.20	6	67.55	67.30	0	9,172	0.00%
2018/03/22	13	70.12	5	70.50	69.50	8	9,149	0.09%
2018/03/21	0	0.00	5	69.92	69.50	-5	9,133	-0.05%
2018/03/20	2	68.95	0	0.00	69.00	2	9,509	0.02%
2018/03/19	2	70.15	2	70.30	70.00	0	9,612	0.00%
2018/03/16	2	69.65	1	71.60	71.60	1	9,597	0.01%
2018/03/15	0	0.00	2	70.90	71.20	-2	9,530	-0.02%
2018/03/14	1	69.90	5	70.20	70.20	-4	9,456	-0.04%
2018/03/13	7	69.34	2	70.35	69.30	5	9,385	0.05%
2018/03/12	5	68.50	18	68.98	68.00	-13	9,170	-0.14%
2018/03/09	7	67.74	2	67.70	68.30	5	9,170	0.05%
2018/03/08	3	68.83	4	69.35	68.30	-1	9,212	-0.01%
2018/03/07	4	69.53	3	68.30	68.30	1	9,197	0.01%
2018/03/06	1	69.70	1	69.20	70.00	0	9,313	0.00%
2018/03/05	8	68.23	15	69.37	67.30	-7	9,315	-0.08%
2018/03/02	0	0.00	2	69.65	70.10	-2	9,268	-0.02%
2018/03/01	22	67.35	0	0.00	67.40	22	9,158	0.24%
2018/02/27	3	69.83	0	0.00	68.50	3	9,426	0.03%
2018/02/26	6	70.22	11	70.37	70.80	-5	9,317	-0.05%
2018/02/23	9	68.99	3	68.10	70.30	6	9,106	0.07%
2018/02/21	0	0.00	21	65.27	64.70	-21	8,873	-0.24%
2018/02/12	3	61.60	3	61.80	61.60	0	8,805	0.00%
2018/02/09	17	62.05	3	62.20	62.20	14	8,821	0.16%
2018/02/08	0	0.00	7	64.91	65.20	-7	8,771	-0.08%
2018/02/07	3	63.30	12	65.23	63.30	-9	8,799	-0.10%
2018/02/06	13	62.39	0	0.00	62.50	13	8,720	0.15%
2018/02/05	4	63.38	1	64.40	64.90	3	8,674	0.03%
2018/02/02	6	65.18	1	64.90	65.50	5	8,663	0.06%
2018/02/01	0	0.00	1	67.40	65.10	-1	8,771	-0.01%
2018/01/31	6	65.80	0	0.00	67.40	6	8,863	0.07%
2018/01/30	1	68.50	1	67.30	66.10	0	8,844	0.00%
2018/01/29	3	68.50	3	69.93	69.30	0	8,766	0.00%
2018/01/25	0	0.00	1	66.80	66.70	-1	8,749	-0.01%
2018/01/24	0	0.00	12	65.66	66.20	-12	8,670	-0.14%
2018/01/23	10	65.74	0	0.00	64.50	10	8,576	0.12%
2018/01/22	0	0.00	5	66.36	66.80	-5	8,594	-0.06%
2018/01/19	4	66.63	7	66.50	66.30	-3	8,681	-0.03%
2018/01/18	1	66.80	5	65.82	65.50	-4	8,722	-0.05%
2018/01/17	2	64.10	1	63.90	64.50	1	8,627	0.01%
2018/01/16	3	64.37	23	64.65	65.00	-20	8,693	-0.23%
2018/01/15	0	0.00	15	64.01	64.30	-15	8,858	-0.17%
2018/01/12	4	61.70	14	61.64	61.50	-10	8,642	-0.12%
2018/01/11	7	59.94	27	60.00	60.90	-20	8,590	-0.23%
2018/01/10	0	0.00	1	57.00	58.50	-1	8,431	-0.01%
2018/01/09	10	57.03	1	58.00	56.30	9	8,517	0.11%
2018/01/08	0	0.00	4	57.78	58.00	-4	8,802	-0.05%
2018/01/05	0	0.00	1	57.30	57.10	-1	9,082	-0.01%
2018/01/04	2	57.30	3	56.60	57.00	-1	9,268	-0.01%
2018/01/03	4	55.65	2	56.20	56.30	2	9,327	0.02%
2018/01/02	2	55.90	0	0.00	55.60	2	9,338	0.02%