頎邦 (6147)-元大-南屯券商分點個股進出

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－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	78.90	4	78.88	78.60	-3	7,051	-0.04%
2024/05/14	0	0.00	2	78.85	78.50	-2	7,069	-0.03%
2024/05/13	1	78.80	12	77.98	79.30	-11	7,021	-0.16%
2024/05/10	1	77.80	4	77.88	76.70	-3	6,947	-0.04%
2024/05/09	2	78.35	1	78.00	77.80	1	6,878	0.01%
2024/05/08	1	76.50	1	76.40	75.80	0	6,760	0.00%
2024/05/07	2	76.60	1	76.20	76.00	1	6,751	0.02%
2024/05/06	1	77.50	0	0.00	77.50	1	6,713	0.01%
2024/04/30	2	76.00	2	75.80	76.10	0	6,568	0.00%
2024/04/29	5	77.06	10	76.99	77.30	-5	6,519	-0.08%
2024/04/24	2	75.25	2	75.80	76.10	0	6,467	0.00%
2024/04/23	2	73.80	3	74.03	74.20	-1	6,445	-0.02%
2024/04/22	1	72.70	3	73.30	73.30	-2	6,438	-0.03%
2024/04/19	1	74.00	1	75.50	74.40	0	6,346	0.00%
2024/04/18	0	0.00	1	75.80	75.70	-1	6,237	-0.02%
2024/04/16	1	76.20	0	0.00	76.30	1	6,184	0.02%
2024/04/12	0	0.00	1	77.20	77.70	-1	6,146	-0.02%
2024/04/10	1	78.00	6	77.77	77.60	-5	6,233	-0.08%
2024/04/09	0	0.00	2	76.50	76.50	-2	6,264	-0.03%
2024/04/08	0	0.00	0.1	76.30	76.30	-0.1	6,319	0.00%
2024/04/03	0	0.00	9	76.01	76.00	-9	6,314	-0.14%
2024/04/02	0	0.00	3	77.03	76.80	-3	6,293	-0.05%
2024/03/29	2	78.70	14.1	79.66	79.00	-12.1	6,260	-0.19%
2024/03/28	171	77.59	183.1	77.40	77.90	-12.1	5,909	-0.20%	大買/大賣/
2024/03/27	0	0.00	3	75.33	75.80	-3	5,749	-0.05%
2024/03/26	3	74.30	0	0.00	73.90	3	5,745	0.05%
2024/03/25	9.1	75.47	1	76.10	75.10	8.1	5,797	0.14%
2024/03/22	17	76.05	1	78.50	75.70	16	5,850	0.27%
2024/03/21	2	77.75	2	78.20	78.20	0	5,888	0.00%
2024/03/20	8	79.35	6	78.97	77.60	2	5,965	0.03%
2024/03/19	16	80.03	26.1	80.02	78.50	-10.1	6,188	-0.16%
2024/03/18	3	76.97	3	77.53	77.40	0	6,031	0.00%
2024/03/15	4	77.00	3	76.50	76.50	1	6,014	0.02%
2024/03/14	3	78.20	34	77.00	77.50	-31	5,953	-0.52%
2024/03/13	33	78.75	9	78.93	79.00	24	5,829	0.41%
2024/03/12	5	76.52	10	77.13	76.80	-5	5,618	-0.09%
2024/03/11	1	74.70	0	0.00	75.70	1	5,522	0.02%
2024/03/08	21	76.63	15.1	76.67	75.40	5.9	5,481	0.11%
2024/03/07	5	74.00	2	74.15	74.60	3	5,104	0.06%
2024/03/06	1	73.40	0	0.00	73.80	1	5,033	0.02%
2024/03/05	0	0.00	1	72.60	72.80	-1	5,049	-0.02%
2024/03/04	0	0.00	3.1	72.60	72.90	-3.1	5,058	-0.06%
2024/03/01	0	71.80	2.2	71.81	71.30	-2.1	5,042	-0.04%
2024/02/29	1.1	71.04	1	71.20	71.00	0.1	5,009	0.00%
2024/02/27	1	73.20	0	0.00	71.70	1	4,957	0.02%
2024/02/26	2.1	73.50	5	73.62	73.70	-2.9	4,901	-0.06%
2024/02/23	9.1	74.73	7.2	74.31	74.00	1.9	4,829	0.04%
2024/02/22	1.2	71.28	0.8	71.56	71.60	0.4	4,518	0.01%
2024/02/21	1	71.50	0	0.00	71.10	1	4,489	0.02%
2024/02/19	0	0.00	2	70.95	71.00	-2	4,447	-0.04%
2024/02/15	4	69.88	1	69.60	69.60	3	4,372	0.07%
2024/02/05	0	0.00	0	71.00	71.00	0	4,309	0.00%
2024/02/02	1	71.00	0	0.00	71.30	1	4,281	0.02%
2024/02/01	1	71.00	1	71.40	71.40	0	4,233	0.00%
2024/01/31	1	71.00	1	72.20	72.00	0	4,209	0.00%
2024/01/30	1.2	72.03	1	72.00	71.60	0.2	4,194	0.00%
2024/01/29	0.2	73.00	0	0.00	72.60	0.2	4,192	0.00%
2024/01/26	0	73.40	0.7	73.68	73.20	-0.7	4,196	-0.02%
2024/01/25	0	74.10	4	73.90	73.90	-4	4,201	-0.09%
2024/01/24	0	74.00	0	0.00	74.20	0	4,207	0.00%
2024/01/23	1.1	74.01	5	74.06	74.20	-3.9	4,222	-0.09%
2024/01/19	0	0.00	1	73.10	73.50	-1	4,239	-0.02%
2024/01/18	0	72.70	1	73.00	73.00	-1	4,239	-0.02%
2024/01/17	0	73.60	0	0.00	73.00	0	4,229	0.00%
2024/01/15	0	0.00	1	73.50	73.80	-1	4,196	-0.02%
2024/01/11	0	0.00	0.4	72.40	72.20	-0.4	4,165	-0.01%
2024/01/09	1	72.00	1	72.80	72.00	0	4,147	0.00%
2024/01/08	1	72.60	0	0.00	72.80	1	4,160	0.02%
2024/01/05	1	74.20	26.2	74.40	74.50	-25.2	4,113	-0.61%
2024/01/04	3	74.33	5	74.14	74.50	-2	4,072	-0.05%
2024/01/03	2	73.55	1	74.20	74.30	1	4,021	0.03%
2024/01/02	0.2	73.03	4.3	73.26	73.80	-4.1	3,963	-0.10%
2023/12/28	2	72.55	0	0.00	72.80	2	3,869	0.05%
2023/12/27	0	0.00	1	73.10	72.90	-1	3,858	-0.03%
2023/12/26	1	72.00	2	71.00	72.30	-1	3,821	-0.03%
2023/12/25	2	72.45	0	0.00	72.30	2	3,766	0.05%
2023/12/22	2	72.75	2	73.30	73.30	0	3,742	0.00%
2023/12/21	2	72.65	0	0.00	73.50	2	3,659	0.05%
2023/12/20	1	73.00	2.3	73.69	74.00	-1.3	3,558	-0.04%
2023/12/19	4.3	73.17	1	73.90	72.60	3.3	3,435	0.10%
2023/12/18	7	76.07	38	75.94	75.30	-31	3,301	-0.94%
2023/12/15	14.1	77.86	1	77.00	76.80	13.1	3,202	0.41%
2023/12/14	15	76.94	9.2	78.16	78.70	5.8	3,039	0.19%
2023/12/13	12	72.65	17	72.73	73.80	-5	2,631	-0.19%
2023/12/12	0	0.00	1	71.40	71.40	-1	2,569	-0.04%
2023/12/08	8	69.99	0	0.00	69.80	8	2,584	0.31%
2023/12/07	1	70.60	0	0.00	70.00	1	2,654	0.04%
2023/12/06	0	70.30	0	0.00	70.50	0	2,698	0.00%
2023/12/05	2	70.40	0	0.00	70.50	2	2,733	0.07%
2023/12/01	0	0.00	1.5	71.87	72.00	-1.5	2,966	-0.05%
2023/11/30	7	71.60	1	71.50	72.00	6	2,960	0.20%
2023/11/29	6	71.20	0	0.00	71.30	6	2,913	0.21%
2023/11/28	21	70.85	1	71.00	71.00	20	2,910	0.69%
2023/11/27	7	69.99	4	70.25	70.10	3	2,974	0.10%
2023/11/24	1	69.90	1.5	69.90	70.00	-0.5	2,976	-0.02%
2023/11/20	0	0.00	1	69.70	69.90	-1	3,062	-0.03%
2023/11/17	0	0.00	3	69.20	69.50	-3	3,071	-0.10%
2023/11/16	0	0.00	6	68.97	69.30	-6	3,088	-0.19%
2023/11/15	2	70.20	1	69.70	69.90	1	3,118	0.03%
2023/11/14	0	0.00	10	70.00	70.00	-10	3,145	-0.32%
2023/11/13	1	69.50	0	0.00	69.50	1	3,192	0.03%
2023/11/10	2	69.60	1	69.50	69.90	1	3,216	0.03%
2023/11/09	0.1	69.40	2	69.85	69.50	-1.9	3,229	-0.06%
2023/11/08	0	0.00	1	70.20	69.70	-1	3,253	-0.03%
2023/11/07	0	0.00	2	70.00	70.10	-2	3,249	-0.06%
2023/11/06	2	70.00	0	0.00	70.00	2	3,268	0.06%
2023/11/02	2	68.70	1	68.90	69.40	1	3,346	0.03%
2023/11/01	1	68.10	3	67.90	68.70	-2	3,351	-0.06%
2023/10/27	1	68.00	0	0.00	67.50	1	3,386	0.03%
2023/10/26	3	68.30	3	68.23	68.20	0	3,433	0.00%
2023/10/25	1.4	69.13	1	69.30	68.90	0.4	3,596	0.01%
2023/10/24	0.2	68.90	5	68.90	69.20	-4.8	3,614	-0.13%
2023/10/23	6.2	70.02	2	69.80	69.10	4.2	3,606	0.12%
2023/10/20	0	0.00	1	68.30	69.00	-1	3,584	-0.03%
2023/10/19	1	67.90	0	0.00	68.20	1	3,574	0.03%
2023/10/18	4	67.50	0	0.00	67.80	4	3,586	0.11%
2023/10/16	1.1	66.82	0	0.00	66.80	1.1	3,604	0.03%
2023/10/13	0	0.00	1	67.70	67.50	-1	3,598	-0.03%
2023/10/12	0.1	67.40	12	66.96	67.50	-11.9	3,641	-0.33%
2023/10/11	1.2	67.42	1	66.90	66.80	0.2	3,656	0.01%
2023/10/06	0	0.00	4	68.40	68.10	-4	3,672	-0.11%
2023/10/05	0	0.00	1	68.70	68.70	-1	3,697	-0.03%
2023/10/04	1	68.10	0	0.00	68.20	1	3,715	0.03%
2023/10/03	0	0.00	1	68.60	68.80	-1	3,730	-0.03%
2023/09/28	0	0.00	14	68.09	68.20	-14	3,757	-0.37%
2023/09/27	0.1	67.90	2.1	67.67	67.90	-2	3,786	-0.05%
2023/09/26	0	0.00	0.1	68.95	68.10	-0.1	3,797	0.00%
2023/09/25	0	0.00	4	68.15	68.50	-4	3,791	-0.11%
2023/09/22	1	68.20	0	0.00	68.50	1	3,771	0.03%
2023/09/21	2.2	68.01	0	0.00	67.90	2.2	3,752	0.06%
2023/09/20	2.1	69.40	13	69.15	69.00	-10.9	3,746	-0.29%
2023/09/19	1	71.40	0	0.00	71.00	1	3,677	0.03%
2023/09/18	12	71.98	2	71.90	71.30	10	3,642	0.27%
2023/09/15	5.2	71.67	2	71.70	71.30	3.2	3,624	0.09%
2023/09/14	10.1	71.34	0	0.00	71.00	10.1	3,558	0.28%
2023/09/13	1.1	71.75	3.3	71.35	71.20	-2.2	3,548	-0.06%
2023/09/12	2	72.00	0.1	71.70	71.50	1.9	3,585	0.05%
2023/09/11	1	70.30	5	71.06	70.90	-4	3,580	-0.11%
2023/09/08	6.1	71.18	6	71.05	70.90	0.1	3,587	0.00%
2023/09/07	11	71.93	0	0.00	71.50	11	3,566	0.31%
2023/09/06	18	71.80	9	71.73	72.00	9	3,501	0.26%
2023/09/05	2	70.10	1	69.90	70.10	1	3,326	0.03%
2023/09/04	0.1	69.00	0	0.00	69.80	0.1	3,351	0.00%
2023/08/31	0	0.00	1	70.50	69.80	-1	3,404	-0.03%
2023/08/30	1	68.80	0	0.00	69.00	1	3,317	0.03%
2023/08/29	2	69.00	1	68.40	69.00	1	3,368	0.03%
2023/08/28	8	68.89	9	69.12	68.90	-1	3,370	-0.03%
2023/08/25	2	67.95	0	0.00	68.20	2	3,328	0.06%
2023/08/24	2	67.35	0	0.00	67.20	2	3,303	0.06%
2023/08/23	0.1	66.31	2	66.50	66.80	-1.9	3,304	-0.06%
2023/08/22	0.1	66.30	0	0.00	66.30	0.1	3,310	0.00%
2023/08/21	2.1	66.60	0.5	67.06	66.70	1.6	3,297	0.05%
2023/08/17	0.1	68.20	0	0.00	68.70	0.1	3,200	0.00%
2023/08/15	0	67.10	11	67.18	67.00	-11	3,164	-0.35%
2023/08/14	0.1	66.80	0	0.00	67.00	0.1	3,157	0.00%
2023/08/11	2	67.80	1	67.50	67.80	1	3,153	0.03%
2023/08/10	16	66.96	8	67.35	67.40	8	3,169	0.25%
2023/08/09	4.2	67.11	0	0.00	67.00	4.2	3,141	0.13%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/07	0	0.00	1	68.50	68.70	-1	3,077	-0.03%
2023/08/04	0	0.00	2	68.00	68.40	-2	3,076	-0.07%
2023/08/02	1	67.10	0	0.00	67.40	1	3,072	0.03%
2023/08/01	0.2	68.00	2	68.05	68.20	-1.9	3,055	-0.06%
2023/07/31	2.1	69.39	1	69.10	69.40	1.1	3,017	0.04%
2023/07/28	9	69.44	2	69.50	69.40	7	2,937	0.24%
2023/07/26	0.2	66.10	0	0.00	66.40	0.2	2,769	0.01%
2023/07/25	0.1	66.20	0	0.00	66.10	0.1	2,856	0.00%
2023/07/24	1	66.30	0	0.00	66.30	1	2,877	0.03%
2023/07/21	1	65.80	1	66.80	66.70	0	2,898	0.00%
2023/07/20	0	0.00	1	66.30	66.70	-1	2,958	-0.03%
2023/07/19	0	0.00	1	66.70	66.70	-1	2,996	-0.03%
2023/07/18	4	66.48	2	66.90	66.80	2	3,007	0.07%
2023/07/17	1	65.90	2	66.25	66.50	-1	2,986	-0.03%
2023/07/14	1.1	65.58	0	0.00	65.30	1.1	2,957	0.04%
2023/07/13	3	65.30	6.2	65.20	64.90	-3.2	3,022	-0.10%
2023/07/12	1	63.70	0.5	64.00	64.40	0.5	2,983	0.02%
2023/07/11	0.6	63.51	1	63.60	63.70	-0.4	2,957	-0.01%
2023/07/07	4	63.23	0	0.00	63.90	4	2,988	0.13%
2023/07/06	1	64.10	0	0.00	63.80	1	3,002	0.03%
2023/07/03	0.1	63.50	0	0.00	63.30	0.1	2,997	0.00%
2023/06/30	0.1	62.70	0	0.00	63.10	0.1	3,030	0.00%
2023/06/29	1	63.20	0	0.00	62.80	1	3,062	0.03%
2023/06/26	0.1	62.60	0	0.00	62.30	0.1	3,109	0.00%
2023/06/21	1	62.80	0	0.00	63.00	1	3,110	0.03%
2023/06/20	31.2	63.06	18	63.47	62.70	13.2	3,121	0.42%
2023/06/19	1.1	64.25	10	64.10	64.20	-8.9	3,057	-0.29%
2023/06/16	14	64.73	3	65.13	64.90	11	3,031	0.36%
2023/06/15	1	69.40	1.1	69.50	69.60	-0.1	2,945	0.00%
2023/06/14	2	69.60	1	70.00	69.60	1	2,870	0.03%
2023/06/13	12	69.80	0	0.00	69.80	12	2,824	0.42%
2023/06/12	0	0.00	1	69.80	69.80	-1	2,812	-0.04%
2023/06/07	1	69.40	0.2	69.40	69.50	0.9	2,785	0.03%
2023/06/06	1	69.29	1	68.90	69.40	0	2,817	0.00%
2023/06/05	0	0.00	3	68.50	68.60	-3	2,817	-0.11%
2023/06/02	0	0.00	2.1	67.97	67.60	-2.1	2,843	-0.07%
2023/06/01	0	0.00	0.3	67.50	67.00	-0.3	2,872	-0.01%
2023/05/26	1	67.00	3	67.00	66.80	-2	3,078	-0.06%
2023/05/25	0.1	66.40	0	0.00	66.40	0.1	3,112	0.00%
2023/05/22	0	0.00	0.2	66.10	66.00	-0.2	3,186	-0.01%
2023/05/18	0.2	65.90	1	65.70	65.70	-0.8	3,157	-0.03%
2023/05/17	0.2	64.83	2	64.90	65.10	-1.9	3,162	-0.06%
2023/05/16	2	64.46	0	0.00	64.30	2	3,144	0.07%
2023/05/15	0	0.00	0.5	65.21	64.70	-0.5	3,120	-0.02%
2023/05/12	1	65.00	1	64.90	65.00	0	3,124	0.00%
2023/05/11	1	64.90	0	0.00	64.70	1	3,126	0.03%
2023/05/10	0.2	65.70	0	0.00	65.00	0.2	3,166	0.01%
2023/05/08	2	66.35	0	0.00	66.00	2	3,139	0.06%
2023/05/05	2	66.00	0	0.00	66.00	2	3,209	0.06%
2023/05/04	0.1	65.80	0	0.00	65.80	0.1	3,260	0.00%
2023/05/03	0	0.00	0.1	67.50	65.50	-0.1	3,288	0.00%
2023/05/02	1	65.30	1	65.30	65.30	0	3,278	0.00%
2023/04/28	1	65.90	0	0.00	65.90	1	3,254	0.03%
2023/04/26	4.1	66.49	0	0.00	66.70	4.1	3,108	0.13%
2023/04/25	1.5	65.96	0	0.00	66.30	1.5	3,082	0.05%
2023/04/24	0	0.00	2	66.70	67.50	-2	3,024	-0.07%
2023/04/21	0	0.00	2	67.00	67.00	-2	3,016	-0.07%
2023/04/19	5	67.56	0	0.00	67.50	5	2,989	0.17%
2023/04/18	1.2	67.83	0	0.00	67.90	1.2	2,960	0.04%
2023/04/17	1	69.20	0	0.00	69.10	1	2,874	0.03%
2023/04/14	0	0.00	5	69.40	69.50	-5	2,845	-0.18%
2023/04/12	0	0.00	4	69.27	69.30	-4	2,824	-0.14%
2023/04/11	0	0.00	2	68.50	68.70	-2	2,790	-0.07%
2023/04/10	4	68.05	2	67.65	67.50	2	2,756	0.07%
2023/03/31	0	0.00	1	69.90	69.30	-1	2,644	-0.04%
2023/03/29	2.2	68.53	0	0.00	68.40	2.2	2,575	0.09%
2023/03/24	1	71.00	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	1	71.10	71.00	-1	2,533	-0.04%
2023/03/22	0	0.00	1	70.80	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	6	70.80	70.60	-6	2,463	-0.24%
2023/03/20	0	0.00	1	70.50	70.40	-1	2,441	-0.04%
2023/03/17	0	0.00	5	70.00	70.00	-5	2,425	-0.21%
2023/03/15	1	68.80	0	0.00	68.80	1	2,400	0.04%
2023/03/14	0.1	70.00	0	0.00	69.20	0.1	2,382	0.00%
2023/03/13	1	69.40	1	70.00	70.30	0	2,356	0.00%
2023/03/10	0	0.00	1	70.40	70.10	-1	2,326	-0.04%
2023/03/09	2	70.35	2	70.80	70.90	0	2,292	0.00%
2023/03/07	2	69.95	2	70.35	70.50	0	2,158	0.00%
2023/03/06	0	0.00	8	70.17	70.20	-8	2,104	-0.38%
2023/03/03	3.3	68.92	0	69.00	69.00	3.3	2,012	0.16%
2023/03/02	5	68.94	1	69.00	69.00	4	1,967	0.20%
2023/03/01	1	68.70	7	68.47	69.00	-6	1,912	-0.31%
2023/02/22	1	65.70	4	65.93	66.00	-3	1,712	-0.18%
2023/02/21	0	0.00	3	65.17	65.30	-3	1,673	-0.18%
2023/02/16	0.1	64.40	0	64.40	64.30	0.1	1,759	0.00%
2023/02/15	0	0.00	3.1	64.50	64.40	-3.1	1,796	-0.17%
2023/02/14	0	64.10	0	0.00	64.40	0	1,806	0.00%
2023/02/09	0.4	64.55	0	64.60	63.70	0.4	1,877	0.02%
2023/02/08	1.2	63.69	1.3	64.02	64.30	-0.1	1,849	0.00%
2023/02/03	1.6	62.51	2	62.85	63.30	-0.4	1,753	-0.02%
2023/01/17	1	60.50	0.2	60.74	60.70	0.8	1,648	0.05%
2023/01/12	0.2	60.70	2	60.90	61.00	-1.8	1,670	-0.11%
2023/01/11	0	0.00	2	60.50	60.60	-2	1,673	-0.12%
2023/01/04	2	58.50	0	0.00	58.90	2	1,707	0.12%
2022/12/26	0	0.00	1	58.00	58.00	-1	1,686	-0.06%
2022/12/23	0	0.00	4	57.73	58.60	-4	1,710	-0.23%
2022/12/20	0	58.10	0	0.00	58.00	0	1,750	0.00%
2022/12/19	0	59.10	0	0.00	59.40	0	1,761	0.00%
2022/12/13	0	58.50	0	0.00	58.50	0	1,766	0.00%
2022/12/12	0	0.00	2	59.20	58.70	-2	1,829	-0.11%
2022/12/07	0	0.00	1	58.80	58.50	-1	1,892	-0.05%
2022/12/02	0	0.00	1	59.50	59.40	-1	1,936	-0.05%
2022/11/29	1.2	57.58	1	57.80	57.80	0.2	1,930	0.01%
2022/11/28	0	0.00	1	58.00	57.70	-1	1,936	-0.05%
2022/11/23	1	58.80	2	58.70	58.90	-1	1,948	-0.05%
2022/11/22	0.1	58.10	0	0.00	58.80	0.1	1,961	0.01%
2022/11/21	0.2	58.70	0	0.00	58.30	0.2	1,971	0.01%
2022/11/18	1	59.00	1	59.30	58.90	0	1,973	0.00%
2022/11/17	1	58.80	0	0.00	59.30	1	1,982	0.05%
2022/11/16	6	59.43	6	59.48	59.50	0	1,979	0.00%
2022/11/15	0	0.00	10	58.10	58.20	-10	1,910	-0.52%
2022/11/09	2	57.10	2	56.85	57.20	0	1,877	0.00%
2022/11/07	0	0.00	22	55.46	56.20	-22	1,884	-1.17%
2022/11/03	5	54.86	1	55.00	54.90	4	1,904	0.21%
2022/11/01	10	54.20	2.3	54.24	54.60	7.7	1,970	0.39%
2022/10/19	0.2	54.00	0	0.00	53.10	0.2	2,109	0.01%
2022/10/17	1	51.40	1	50.60	51.80	0	2,148	0.00%
2022/09/30	1	50.40	0	0.00	50.50	1	2,808	0.04%
2022/09/28	0.1	50.50	0	0.00	50.00	0.1	2,880	0.00%
2022/09/26	0.1	51.63	7	51.30	51.30	-6.9	2,911	-0.24%
2022/09/22	0.1	52.90	0	0.00	53.20	0.1	2,997	0.00%
2022/09/21	0	0.00	2	53.70	53.50	-2	3,019	-0.07%
2022/09/19	1.1	54.00	0	0.00	53.90	1.1	3,051	0.03%
2022/09/16	1	55.20	0	0.00	54.90	1	3,033	0.03%
2022/09/14	0.1	55.50	0	0.00	55.60	0.1	3,106	0.00%
2022/09/06	0	0.00	1	55.30	55.10	-1	3,244	-0.03%
2022/08/26	1	57.70	3	57.67	57.70	-2	3,294	-0.06%
2022/08/24	1	56.90	0	0.00	56.60	1	3,305	0.03%
2022/08/22	2	57.30	0	0.00	57.00	2	3,307	0.06%
2022/08/19	5	56.94	2	57.20	57.30	3	3,297	0.09%
2022/08/18	5	56.74	2	56.80	56.80	3	3,308	0.09%
2022/08/17	6	56.73	2	57.00	56.70	4	3,312	0.12%
2022/08/16	2	56.50	5	56.72	56.50	-3	3,288	-0.09%
2022/08/15	5	56.46	1	56.80	56.60	4	3,266	0.12%
2022/08/12	2	55.70	16	56.39	56.20	-14	3,247	-0.43%
2022/08/11	1	55.70	0	0.00	55.40	1	3,211	0.03%
2022/08/10	2.1	55.50	2	55.20	55.10	0.1	3,237	0.00%
2022/08/09	2	55.40	3	55.27	55.90	-1	3,244	-0.03%
2022/08/08	4	54.35	4	55.25	55.70	0	3,223	0.00%
2022/08/03	0.1	54.40	0	0.00	54.40	0.1	3,149	0.00%
2022/08/02	1.1	54.70	1	54.60	54.50	0.1	3,149	0.00%
2022/08/01	0.1	55.70	0	0.00	55.60	0.1	3,115	0.00%
2022/07/26	2.1	54.70	0	0.00	54.30	2.1	3,109	0.07%
2022/07/25	0.1	55.20	1	55.30	55.40	-1	3,111	-0.03%
2022/07/22	1	54.60	1	54.90	55.80	0	3,117	0.00%
2022/07/21	1.1	54.31	7	54.78	55.20	-5.9	3,108	-0.19%
2022/07/20	11.1	55.12	1	54.70	54.90	10.1	3,053	0.33%
2022/07/19	15	59.60	1	59.50	59.90	14	2,925	0.48%
2022/07/18	0.1	58.90	0	0.00	59.80	0.1	2,812	0.00%
2022/07/15	2.1	56.14	2	56.90	57.60	0.1	2,749	0.00%
2022/07/14	8	55.78	8	55.58	56.00	0	2,729	0.00%
2022/07/13	4	55.90	1	55.30	55.20	3	2,705	0.11%
2022/07/12	0.1	55.70	0	0.00	55.20	0.1	2,735	0.00%
2022/07/11	0.1	57.04	0	0.00	57.00	0.1	2,713	0.00%
2022/07/08	1	57.80	0	0.00	57.60	1	2,699	0.04%
2022/07/06	1.1	55.11	0	0.00	54.60	1.1	2,617	0.04%
2022/07/05	0	56.50	0	0.00	57.00	0	2,616	0.00%
2022/07/04	1	56.50	0	0.00	56.60	1	2,620	0.04%
2022/07/01	0.1	58.73	0	0.00	57.50	0.1	2,655	0.00%
2022/06/30	155	60.87	0	0.00	59.30	155	2,660	5.83%	大買/鉅額交易
2022/06/29	1	62.20	150	61.87	61.80	-149	2,613	-5.70%	大賣/鉅額交易
2022/06/28	2	62.81	0	0.00	63.30	2	2,601	0.08%
2022/06/23	0.1	64.15	0	0.00	64.40	0.1	2,603	0.00%
2022/06/22	0	65.50	1	65.40	64.80	-1	2,584	-0.04%
2022/06/20	2	66.00	0	0.00	66.00	2	2,607	0.08%
2022/06/16	0	0.00	1.1	67.73	67.50	-1.1	2,543	-0.04%
2022/06/15	2.2	68.22	0.3	68.37	68.00	1.9	2,556	0.07%
2022/06/13	0	0.00	4	68.30	68.10	-4	2,668	-0.15%
2022/06/09	0.1	69.70	0	0.00	69.70	0.1	2,752	0.00%
2022/06/08	0.1	69.90	2	69.90	69.80	-1.9	2,781	-0.07%
2022/06/01	0	0.00	1	69.80	69.50	-1	3,312	-0.03%
2022/05/31	0	0.00	2	69.20	69.40	-2	3,431	-0.06%
2022/05/30	0	0.00	1	69.00	69.10	-1	3,610	-0.03%
2022/05/27	2	68.25	0	0.00	68.30	2	3,696	0.05%
2022/05/26	0	0.00	0.1	68.30	67.80	-0.1	3,956	0.00%
2022/05/20	0	0.00	0	69.10	69.20	0	4,213	0.00%
2022/05/19	1	68.60	0	0.00	69.10	1	4,244	0.02%
2022/05/18	0	0.00	3.5	69.35	69.60	-3.5	4,247	-0.08%
2022/05/17	0	0.00	5	68.60	69.10	-5	4,244	-0.12%
2022/05/16	1	67.80	0	0.00	67.80	1	4,246	0.02%
2022/05/13	0	0.00	12.1	67.40	67.60	-12.1	4,270	-0.28%
2022/05/12	1	66.80	0	0.00	66.80	1	4,328	0.02%
2022/05/09	1	67.50	0	0.00	67.50	1	4,427	0.02%
2022/05/06	2	67.00	0	0.00	68.30	2	4,459	0.04%
2022/05/05	1	67.70	10	67.70	68.10	-9	4,489	-0.20%
2022/05/04	0	0.00	2	67.40	67.40	-2	4,506	-0.04%
2022/05/03	0	0.00	2	67.21	67.30	-2	4,581	-0.04%
2022/04/29	0	0.00	18	67.70	67.10	-18	4,652	-0.39%
2022/04/27	31.1	65.70	1	65.90	66.20	30.1	4,755	0.63%
2022/04/26	1	67.20	0	0.00	67.10	1	4,793	0.02%
2022/04/21	1	68.80	1	68.90	68.70	0	5,231	0.00%
2022/04/20	0	0.00	0.1	68.80	68.40	-0.1	5,576	0.00%
2022/04/19	1	68.70	0	0.00	68.60	1	5,707	0.02%
2022/04/18	26	68.56	8.1	68.43	68.70	18	5,891	0.30%
2022/04/15	5	66.70	0	0.00	67.20	5	5,900	0.08%
2022/04/14	1	67.10	0	0.00	66.90	1	5,940	0.02%
2022/04/13	2	66.50	0	0.00	67.00	2	5,980	0.03%
2022/04/12	0.1	66.38	0	0.00	66.40	0.1	6,020	0.00%
2022/04/11	0.1	67.15	0	0.00	66.50	0.1	6,035	0.00%
2022/04/08	0.2	67.45	0	0.00	67.50	0.2	6,020	0.00%
2022/04/07	2.1	67.70	0	0.00	67.20	2.1	6,010	0.04%
2022/04/06	0.1	68.64	0	0.00	68.60	0.1	5,998	0.00%
2022/04/01	0	69.00	0	0.00	69.40	0	5,996	0.00%
2022/03/31	1.1	69.30	1.1	69.20	69.10	0	6,024	0.00%
2022/03/30	3	69.63	0	0.00	69.40	3	6,038	0.05%
2022/03/29	0.1	70.00	0	0.00	69.70	0.1	6,019	0.00%
2022/03/28	0	0.00	10	70.00	70.10	-10	6,014	-0.17%
2022/03/25	1	71.60	1	71.10	70.60	0	6,012	0.00%
2022/03/24	0.1	71.10	0	0.00	71.50	0.1	5,988	0.00%
2022/03/23	2	71.70	0	0.00	71.20	2	6,099	0.03%
2022/03/21	1	71.70	1	71.50	71.30	0	6,057	0.00%
2022/03/18	2	70.70	2	71.00	71.80	0	6,091	0.00%
2022/03/17	1	70.70	3.1	70.26	70.90	-2.1	6,092	-0.03%
2022/03/16	1	68.90	0	0.00	69.10	1	6,106	0.02%
2022/03/15	3	69.57	8	70.08	69.50	-5	6,110	-0.08%
2022/03/11	6	71.12	2	71.10	71.30	4	6,124	0.07%
2022/03/10	2	71.20	12	71.36	71.20	-10	6,140	-0.16%
2022/03/09	6	70.63	9	70.18	71.60	-3	5,957	-0.05%
2022/03/08	14	69.36	9	69.08	68.90	5	5,926	0.08%
2022/03/07	22	69.67	26	69.79	69.10	-4	5,954	-0.07%
2022/03/04	0	0.00	1	71.50	71.10	-1	5,901	-0.02%
2022/03/03	10	72.58	1.9	71.42	72.60	8.1	5,821	0.14%
2022/03/02	3	71.10	1	70.80	70.90	2	5,710	0.04%
2022/03/01	10.1	70.98	9.1	71.06	71.00	1	5,644	0.02%
2022/02/25	9	68.94	6	68.33	68.90	3	5,436	0.06%
2022/02/24	2.2	66.70	0	0.00	66.80	2.2	5,384	0.04%
2022/02/22	0.1	68.44	0	0.00	68.30	0.1	5,427	0.00%
2022/02/21	1	69.10	3	68.77	69.50	-2	5,524	-0.04%
2022/02/18	3	68.90	3	68.40	68.90	0	5,625	0.00%
2022/02/17	1	68.20	29	68.10	68.80	-28	5,766	-0.49%
2022/02/16	2	68.20	2	68.60	68.00	0	5,908	0.00%
2022/02/15	1	68.10	1	68.40	67.90	0	5,989	0.00%
2022/02/14	0	68.40	0	0.00	68.10	0	6,058	0.00%
2022/02/10	0	0.00	4	69.48	69.70	-4	6,133	-0.07%
2022/02/09	5	69.02	4	69.23	69.00	1	6,181	0.02%
2022/02/07	0.1	67.50	0	0.00	67.80	0.1	6,251	0.00%
2022/01/26	9.1	68.12	4	68.20	67.90	5.1	6,270	0.08%
2022/01/25	6.1	68.47	5	68.98	68.00	1.1	6,349	0.02%
2022/01/24	4.2	67.72	3	67.90	68.70	1.2	6,324	0.02%
2022/01/21	1.1	69.46	1	69.10	69.00	0.1	6,414	0.00%
2022/01/20	1.1	69.08	2	69.10	70.00	-0.9	6,570	-0.01%
2022/01/19	3.1	69.50	5	69.16	69.10	-1.9	6,547	-0.03%
2022/01/18	4	70.67	10.1	70.74	70.00	-6	6,512	-0.09%
2022/01/17	0	0.00	13.1	69.64	69.80	-13.1	6,332	-0.21%
2022/01/14	2	67.55	3	67.60	68.20	-1	6,251	-0.02%
2022/01/13	9	68.81	22	69.17	69.00	-13	6,178	-0.21%
2022/01/12	2	67.85	12	68.08	68.00	-10	5,884	-0.17%
2022/01/11	2	67.75	17	68.39	67.90	-15	5,789	-0.26%
2022/01/10	0	0.00	1	67.00	67.20	-1	5,604	-0.02%
2022/01/07	1.2	66.24	0	0.00	66.40	1.2	5,575	0.02%
2022/01/06	1.1	66.68	0	0.00	66.90	1.1	5,563	0.02%
2022/01/05	1.1	66.41	7.1	66.60	66.50	-6	5,612	-0.11%
2022/01/04	3.1	66.67	0	0.00	66.50	3.1	5,711	0.05%
2022/01/03	6	67.03	1	67.00	66.80	5	5,891	0.08%
2021/12/30	1	66.50	0	0.00	66.70	1	5,912	0.02%
2021/12/29	0	66.70	5	66.40	66.40	-5	5,926	-0.08%
2021/12/28	2	67.20	1	67.40	66.90	1	5,968	0.02%
2021/12/27	0	0.00	26	67.09	67.10	-26	6,008	-0.43%
2021/12/22	1.1	65.49	0	0.00	65.50	1.1	6,209	0.02%
2021/12/21	0.1	65.00	0	0.00	65.40	0.1	6,223	0.00%
2021/12/20	0	65.10	0	0.00	64.90	0	6,219	0.00%
2021/12/17	13.2	65.13	0	0.00	65.10	13.2	6,237	0.21%
2021/12/15	15	65.50	0	0.00	65.30	15	6,181	0.24%
2021/12/14	2	65.80	0	0.00	65.70	2	6,194	0.03%
2021/12/13	0	0.00	1.1	67.17	66.70	-1.1	6,159	-0.02%
2021/12/10	8	66.74	6.5	66.29	66.90	1.5	6,196	0.02%
2021/12/09	0	66.50	0.5	66.50	66.30	-0.5	6,246	-0.01%
2021/12/08	2	67.20	0	67.40	66.80	2	6,222	0.03%
2021/12/07	1	67.20	0	0.00	67.10	1	6,240	0.02%
2021/12/06	1	67.70	1	68.10	67.50	0	6,299	0.00%
2021/12/03	0	0.00	1	67.60	67.60	-1	6,489	-0.02%
2021/12/01	6	67.53	7	67.83	67.90	-1	8,230	-0.01%
2021/11/30	3	67.10	20	67.20	67.00	-17	8,300	-0.20%
2021/11/29	1	66.77	0	0.00	66.60	1	8,409	0.01%
2021/11/26	0	66.70	2.9	66.51	66.20	-2.8	8,647	-0.03%
2021/11/25	2	67.35	2	67.45	67.20	0	8,665	0.00%
2021/11/24	2	67.10	0	0.00	67.30	2	8,766	0.02%
2021/11/23	6	67.55	2	67.50	67.60	4	8,957	0.04%
2021/11/22	1	68.40	14	68.22	68.30	-13	8,989	-0.14%
2021/11/19	1	67.70	0	0.00	67.30	1	9,026	0.01%
2021/11/18	4.1	67.67	0	0.00	67.20	4.1	9,051	0.04%
2021/11/17	3	66.57	0	0.00	66.90	3	8,947	0.03%
2021/11/16	30.1	67.58	1	67.40	66.80	29.1	8,857	0.33%
2021/11/15	7	67.69	3	68.33	68.20	4	8,763	0.05%
2021/11/12	3	66.67	2	65.75	66.70	1	8,674	0.01%
2021/11/11	1	65.49	0	0.00	64.90	1	8,625	0.01%
2021/11/10	0	65.80	1	66.10	66.00	-1	8,639	-0.01%
2021/11/09	3	66.23	1	66.50	66.00	2	8,759	0.02%
2021/11/08	4	65.85	0	0.00	65.90	4	8,730	0.05%
2021/11/05	0	0.00	1	65.80	65.80	-1	8,761	-0.01%
2021/11/04	4.1	65.62	2	65.45	65.20	2.1	8,919	0.02%
2021/11/03	7	64.69	1.4	65.12	65.20	5.6	9,095	0.06%
2021/11/02	2.3	64.20	6	64.57	63.60	-3.8	9,371	-0.04%
2021/11/01	0.1	64.88	0.1	65.30	65.10	0	9,820	0.00%
2021/10/29	4.2	64.60	201	64.47	64.30	-196.9	10,157	-1.94%	大賣/鉅額交易
2021/10/28	217	65.31	10	65.13	65.20	207	10,080	2.05%	大買/鉅額交易
2021/10/27	20	64.00	0	0.00	64.50	20	9,998	0.20%
2021/10/26	5	63.50	5	64.00	63.20	0	10,238	0.00%
2021/10/22	3.1	62.50	0	0.00	63.40	3.1	10,272	0.03%
2021/10/21	4.1	62.59	1	62.60	62.00	3.1	10,391	0.03%
2021/10/20	3.1	62.99	4	62.45	62.50	-1	10,371	-0.01%
2021/10/19	1	62.40	0	0.00	62.60	1	10,431	0.01%
2021/10/18	2	61.90	2	61.60	61.60	0	10,449	0.00%
2021/10/15	0	0.00	1	62.20	62.10	-1	10,594	-0.01%
2021/10/14	2	61.30	1	61.10	61.10	1	10,699	0.01%
2021/10/13	10.3	61.07	0	0.00	61.00	10.3	10,799	0.09%
2021/10/12	110.1	62.52	3	62.10	62.00	107.1	10,866	0.99%	大買/鉅額交易
2021/10/08	13.2	64.09	104	63.32	63.30	-90.8	11,163	-0.81%	大賣/
2021/10/07	19	65.91	0	0.00	65.90	19	11,005	0.17%
2021/10/06	1.1	65.45	0	0.00	64.60	1.1	11,053	0.01%
2021/10/05	11	65.15	10	65.40	65.40	1	11,117	0.01%
2021/10/04	1.2	65.73	15	65.05	65.00	-13.8	11,081	-0.12%
2021/10/01	2.1	67.20	0	0.00	67.30	2.1	11,063	0.02%
2021/09/30	0	0.00	1	68.10	67.50	-1	11,044	-0.01%
2021/09/29	14.3	67.14	0.1	68.10	67.20	14.2	11,088	0.13%
2021/09/28	1	70.20	0	0.00	70.10	1	10,983	0.01%
2021/09/27	0	0.00	1	70.80	70.80	-1	10,972	-0.01%
2021/09/24	2.1	71.50	4	71.30	71.40	-1.9	10,977	-0.02%
2021/09/23	2	71.00	12	71.08	71.00	-10	10,987	-0.09%
2021/09/17	2	71.50	2	71.60	71.60	0	11,223	0.00%
2021/09/16	1	71.71	0	0.00	71.80	1	11,224	0.01%
2021/09/15	1	72.70	2	72.60	71.80	-1	11,200	-0.01%
2021/09/14	1.5	72.82	1.1	72.80	72.70	0.4	11,146	0.00%
2021/09/13	6.1	74.05	0	0.00	73.70	6.1	11,062	0.05%
2021/09/10	1	74.20	0	0.00	74.50	1	11,038	0.01%
2021/09/09	0	0.00	3	73.83	73.50	-3	10,992	-0.03%
2021/09/08	4	74.05	6	74.03	73.30	-2	10,921	-0.02%
2021/09/07	28.1	75.16	11.4	75.05	74.40	16.7	10,732	0.16%
2021/09/06	96.6	84.07	129	82.69	78.00	-32.4	10,307	-0.31%	大賣/
2021/09/03	1	79.50	3	79.83	81.10	-2	8,879	-0.02%
2021/09/02	3	79.20	166	79.66	79.40	-163	8,739	-1.86%	大賣/鉅額交易
2021/09/01	200.1	80.13	5.1	78.60	80.40	195	8,616	2.26%	大買/鉅額交易
2021/08/30	19	76.64	17.1	76.52	77.00	1.9	8,363	0.02%
2021/08/27	46	75.30	48.1	73.67	75.80	-2.1	8,235	-0.03%
2021/08/26	2	73.15	3	73.47	73.70	-1	8,014	-0.01%
2021/08/25	10.2	72.58	0	0.00	72.50	10.2	7,914	0.13%
2021/08/24	8	73.35	2	74.15	73.60	6	7,814	0.08%
2021/08/23	3	74.57	5	74.62	74.50	-2	7,774	-0.03%
2021/08/20	11	73.47	12	73.36	73.20	-1	7,784	-0.01%
2021/08/19	3	74.02	1	74.10	73.10	2	7,799	0.03%
2021/08/18	21	73.10	13	73.63	75.00	8	7,769	0.10%
2021/08/17	12.1	73.79	11	73.95	73.60	1.1	7,721	0.01%
2021/08/16	7	73.21	7	73.30	73.90	0	7,666	0.00%
2021/08/13	23	76.54	23	73.82	73.60	0	7,604	0.00%
2021/08/12	5	76.59	2	76.20	77.70	3	7,512	0.04%
2021/08/11	2	76.65	19	77.50	76.10	-17	7,479	-0.23%
2021/08/10	6	77.02	14.1	77.51	77.60	-8.1	7,395	-0.11%
2021/08/09	31	79.38	16.1	79.48	78.40	14.9	7,253	0.21%
2021/08/06	27	81.02	24	81.43	80.90	3	7,024	0.04%
2021/08/05	140.2	80.68	256	81.18	80.20	-115.9	6,752	-1.72%	大買/大賣/鉅額交易
2021/08/04	156.1	78.99	33	78.40	79.30	123.1	6,309	1.95%	大買/鉅額交易
2021/08/03	17	75.35	15	75.70	76.00	2	6,020	0.03%
2021/08/02	9	75.24	1	75.97	75.30	8	5,948	0.13%
2021/07/30	4	75.37	9	74.66	75.00	-5	5,915	-0.08%
2021/07/29	0	0.00	4.5	72.26	72.70	-4.5	5,731	-0.08%
2021/07/28	3	71.55	0	0.00	71.40	3	5,731	0.05%
2021/07/27	5.3	74.57	7	73.79	73.30	-1.7	5,775	-0.03%
2021/07/26	2	73.20	0	73.20	72.90	2	5,705	0.03%
2021/07/23	2.1	72.22	0	0.00	72.10	2.1	5,714	0.04%
2021/07/22	3	71.46	7	71.51	71.40	-4	5,670	-0.07%
2021/07/21	2.2	70.58	0	0.00	69.70	2.2	5,620	0.04%
2021/07/20	3.2	74.76	10.1	74.70	74.30	-6.9	5,503	-0.13%
2021/07/19	0.1	76.70	9.2	76.99	76.70	-9.1	5,366	-0.17%
2021/07/16	4	77.67	4	77.53	77.70	0	5,334	0.00%
2021/07/15	30	77.10	21	77.27	77.20	9	5,233	0.17%
2021/07/14	6	74.00	1	74.40	74.40	5	4,848	0.10%
2021/07/13	16.1	74.47	14	74.94	73.90	2.1	4,873	0.04%
2021/07/12	1.1	74.63	0.5	74.00	74.70	0.6	4,849	0.01%
2021/07/09	0	73.50	2	73.30	72.90	-2	4,783	-0.04%
2021/07/08	2.1	73.79	5	73.70	73.80	-2.9	4,827	-0.06%
2021/07/07	0	73.03	0	0.00	73.10	0	4,826	0.00%
2021/07/06	11.1	72.98	0.3	73.49	73.30	10.8	4,837	0.22%
2021/07/05	4.1	72.32	3	72.20	72.50	1.1	4,784	0.02%
2021/07/02	1	71.50	16	71.41	71.50	-15	4,789	-0.31%
2021/07/01	0	71.80	6	71.47	71.10	-6	4,861	-0.12%
2021/06/30	4	71.55	12	71.49	72.00	-8	4,933	-0.16%
2021/06/29	9	72.41	7	72.16	71.90	2	4,933	0.04%
2021/06/28	29.4	72.16	12.6	72.20	72.80	16.8	4,940	0.34%
2021/06/25	7	70.40	0	0.00	70.20	7	4,782	0.15%
2021/06/24	0	0.00	1	69.90	70.00	-1	4,811	-0.02%
2021/06/22	1	69.20	0	0.00	69.60	1	4,933	0.02%
2021/06/21	0.2	68.68	5	69.06	69.10	-4.8	4,978	-0.10%
2021/06/17	5	70.16	0	0.00	70.60	5	5,159	0.10%
2021/06/16	0	0.00	0	70.80	70.00	0	5,570	0.00%
2021/06/15	1	70.20	0	0.00	70.20	1	5,934	0.02%
2021/06/11	0	70.60	0	0.00	70.30	0	5,983	0.00%
2021/06/10	0.1	69.90	0	0.00	70.50	0.1	6,026	0.00%
2021/06/09	0	0.00	3	70.20	69.20	-3	6,028	-0.05%
2021/06/08	21	70.45	23	70.27	70.80	-2	6,018	-0.03%
2021/06/03	0	0.00	1	68.30	68.30	-1	6,179	-0.02%
2021/06/02	0.1	68.00	0	0.00	68.20	0.1	6,293	0.00%
2021/06/01	0	68.50	0	0.00	68.20	0	6,438	0.00%
2021/05/28	0.1	67.70	1	67.20	68.20	-1	6,787	-0.01%
2021/05/27	1	66.20	0	0.00	66.00	1	6,957	0.01%
2021/05/26	0	0.00	1	67.30	67.30	-1	6,957	-0.01%
2021/05/25	0	66.00	3	66.50	66.90	-3	7,011	-0.04%
2021/05/24	0	0.00	1	65.20	65.10	-1	7,036	-0.01%
2021/05/21	2	64.55	0	0.00	64.50	2	7,126	0.03%
2021/05/20	4	65.05	2	64.40	64.40	2	7,215	0.03%
2021/05/19	0	0.00	1	66.50	66.60	-1	7,194	-0.01%
2021/05/18	14	65.71	15	65.54	66.50	-1	7,226	-0.01%
2021/05/17	1	63.10	2	62.20	62.80	-1	7,313	-0.01%
2021/05/14	0	0.00	1	66.60	66.60	-1	7,287	-0.01%
2021/05/13	19	65.03	16	64.71	65.20	3	7,294	0.04%
2021/05/12	5	65.72	5	65.40	64.50	0	7,288	0.00%
2021/05/11	8	68.43	0	0.00	67.10	8	7,276	0.11%
2021/05/10	1.1	70.83	0	0.00	71.00	1.1	7,238	0.02%
2021/05/07	2	70.75	1	70.80	71.00	1	7,429	0.01%
2021/05/06	0	0.00	1	70.70	70.60	-1	7,469	-0.01%
2021/05/05	0.1	71.30	0	0.00	70.40	0.1	7,787	0.00%
2021/05/04	2.2	71.94	1	71.60	71.60	1.2	7,862	0.02%
2021/05/03	3	74.73	1	76.20	73.90	2	7,892	0.03%
2021/04/29	2.2	77.45	8	77.46	77.40	-5.8	7,910	-0.07%
2021/04/28	3	77.10	2	78.25	78.20	1	7,975	0.01%
2021/04/26	0	0.00	2	76.55	76.90	-2	8,350	-0.02%
2021/04/22	5	75.78	2	76.10	75.20	3	8,655	0.03%
2021/04/21	0	0.00	1	77.80	77.50	-1	8,814	-0.01%
2021/04/20	1	76.50	0	0.00	76.60	1	8,958	0.01%
2021/04/19	2.1	77.07	1	77.10	77.10	1.1	9,392	0.01%
2021/04/14	3.1	75.16	4	75.73	75.30	-0.9	9,628	-0.01%
2021/04/13	0	0.00	3	76.90	76.40	-3	9,586	-0.03%
2021/04/12	5	77.60	2	77.85	77.50	3	9,552	0.03%
2021/04/09	2	77.95	5	77.74	78.00	-3	9,547	-0.03%
2021/04/08	0	0.00	11	77.77	77.60	-11	9,492	-0.12%
2021/04/07	3	78.07	1	77.90	77.80	2	9,452	0.02%
2021/04/06	1	79.50	3	79.27	79.00	-2	9,396	-0.02%
2021/04/01	2.1	77.61	0.6	77.90	78.00	1.5	9,316	0.02%
2021/03/31	5	77.94	0	0.00	77.70	5	9,285	0.05%
2021/03/30	0	77.00	1	77.20	77.80	-1	9,223	-0.01%
2021/03/29	2	76.80	1	77.00	76.70	1	9,172	0.01%
2021/03/26	1	76.80	4	76.68	76.70	-3	9,239	-0.03%
2021/03/25	2	75.75	1	76.30	76.10	1	9,189	0.01%
2021/03/24	14.3	75.80	7	75.83	75.50	7.3	9,144	0.08%
2021/03/23	2	74.90	2.1	76.23	75.80	-0.1	9,116	0.00%
2021/03/22	2	75.05	1	75.00	74.70	1	9,009	0.01%
2021/03/19	53	77.34	86	75.93	76.00	-33	8,985	-0.37%
2021/03/18	54	77.80	30	77.20	77.90	24	8,602	0.28%
2021/03/17	2	74.15	2	74.10	73.50	0	8,297	0.00%
2021/03/16	1	73.50	2	73.55	73.70	-1	8,465	-0.01%
2021/03/15	1	73.60	1	72.90	73.60	0	8,607	0.00%
2021/03/12	1	72.50	3	72.67	72.70	-2	8,634	-0.02%
2021/03/11	0	0.00	10	72.55	73.10	-10	8,692	-0.12%
2021/03/10	11	71.53	0	0.00	71.70	11	8,969	0.12%
2021/03/09	31.1	71.71	0	0.00	71.40	31.1	8,988	0.35%
2021/03/08	0	72.40	0	0.00	72.20	0	8,885	0.00%
2021/03/05	6.1	73.37	31	73.02	72.70	-24.9	8,795	-0.28%
2021/03/04	6	73.93	18	74.28	74.10	-12	8,709	-0.14%
2021/03/03	27.1	75.59	4	75.38	75.10	23.1	8,584	0.27%
2021/03/02	3	75.67	126	75.35	75.50	-123	8,370	-1.47%	大賣/鉅額交易
2021/02/25	5	74.22	2	74.35	74.50	3	8,286	0.04%
2021/02/24	0	0.00	2	74.15	74.40	-2	8,260	-0.02%
2021/02/23	0.1	74.50	1	74.20	74.40	-0.9	8,214	-0.01%
2021/02/22	4	74.35	3	74.77	75.50	1	8,142	0.01%
2021/02/19	3	73.10	3	73.03	73.20	0	8,051	0.00%
2021/02/18	4.1	73.39	15	73.61	73.90	-10.9	8,059	-0.14%
2021/02/17	4	73.58	3	73.73	73.50	1	8,050	0.01%
2021/02/05	0	0.00	1	71.30	71.30	-1	7,963	-0.01%
2021/02/04	0.1	70.40	0	0.00	70.30	0.1	8,045	0.00%
2021/02/03	1.1	71.51	0	0.00	71.20	1.1	8,085	0.01%
2021/02/02	1	71.30	1	72.10	72.40	0	8,171	0.00%
2021/02/01	4	68.88	0	0.00	69.50	4	8,259	0.05%
2021/01/29	9	71.13	5	70.90	69.20	4	8,380	0.05%
2021/01/28	4	73.15	9	73.01	72.50	-5	8,195	-0.06%
2021/01/27	47	77.69	18	78.00	75.70	29	8,077	0.36%
2021/01/26	5.2	75.63	1.2	75.83	75.70	4	7,652	0.05%
2021/01/25	13	75.43	9	75.54	75.70	4	7,537	0.05%
2021/01/22	3	75.20	1	75.00	75.40	2	7,400	0.03%
2021/01/21	6.2	74.71	3	74.93	74.40	3.2	7,308	0.04%
2021/01/20	5	76.04	15	75.45	73.70	-10	7,247	-0.14%
2021/01/19	4	74.20	2	74.59	74.50	2	6,991	0.03%
2021/01/18	47	74.43	0	0.00	73.90	47	6,871	0.68%
2021/01/15	12	74.44	23.7	73.75	74.50	-11.7	6,733	-0.17%
2021/01/14	100.1	72.53	12	72.88	73.80	88.1	6,597	1.34%
2021/01/13	11.4	71.97	2	72.00	72.10	9.4	6,359	0.15%
2021/01/12	12	71.10	22	71.85	70.40	-10	6,189	-0.16%
2021/01/11	2	68.85	0	0.00	69.30	2	5,733	0.03%
2021/01/08	7	68.53	5	68.20	68.20	2	5,658	0.04%
2021/01/07	0	0.00	8	67.95	68.00	-8	5,631	-0.14%
2021/01/06	0	0.00	1	67.20	66.30	-1	5,544	-0.02%
2021/01/05	0	0.00	2	67.20	67.40	-2	5,529	-0.04%
2021/01/04	1	67.40	3	67.00	67.40	-2	5,549	-0.04%
2020/12/30	1	65.80	11	65.45	65.90	-10	5,566	-0.18%
2020/12/29	11	65.81	0	0.00	65.80	11	5,641	0.19%
2020/12/28	1	66.30	0	0.00	66.40	1	5,700	0.02%
2020/12/24	3	66.00	4	65.93	65.70	-1	5,943	-0.02%
2020/12/23	1	66.50	0	0.00	65.70	1	6,053	0.02%
2020/12/22	5	67.16	1	67.10	66.30	4	6,265	0.06%
2020/12/16	4	65.80	2	66.15	66.20	2	6,843	0.03%
2020/12/15	12	65.95	3	65.30	65.30	9	6,937	0.13%
2020/12/14	4	66.95	15.6	67.09	66.90	-11.6	7,196	-0.16%
2020/12/11	5	67.50	25	67.40	67.40	-20	7,464	-0.27%
2020/12/10	45	68.99	2	68.40	68.70	43	7,457	0.58%
2020/12/09	0	0.00	12	68.03	69.00	-12	7,231	-0.17%
2020/12/08	0	0.00	1	66.20	66.20	-1	7,038	-0.01%
2020/12/07	2	67.55	33	66.81	66.60	-31	7,006	-0.44%
2020/12/04	16	67.82	4	67.70	67.40	12	6,886	0.17%
2020/12/03	0	0.00	23	66.10	66.20	-23	6,546	-0.35%
2020/12/02	2	65.60	10	65.30	65.80	-8	6,477	-0.12%
2020/12/01	0	0.00	11	64.67	65.20	-11	6,433	-0.17%
2020/11/30	3	64.90	6	64.80	64.30	-3	6,390	-0.05%
2020/11/27	0	0.00	1	64.90	64.70	-1	6,320	-0.02%
2020/11/26	10	65.10	0	0.00	65.00	10	6,301	0.16%
2020/11/25	1	65.60	4	65.65	65.40	-3	6,267	-0.05%
2020/11/24	1	65.60	0	0.00	65.80	1	6,159	0.02%
2020/11/23	2.2	65.65	1	65.40	65.50	1.2	6,145	0.02%
2020/11/20	0	0.00	3	64.90	64.90	-3	6,156	-0.05%
2020/11/19	1	64.40	0	0.00	64.50	1	6,148	0.02%
2020/11/17	6	65.60	4	65.27	65.30	2	6,139	0.03%
2020/11/16	1	64.90	0	0.00	64.70	1	6,165	0.02%
2020/11/13	6	64.97	3	64.97	65.00	3	6,144	0.05%
2020/11/12	1	66.00	12	65.75	65.60	-11	6,125	-0.18%
2020/11/11	8	65.10	2	65.15	65.00	6	6,016	0.10%
2020/11/10	4	64.43	30	64.18	64.90	-26	5,943	-0.44%
2020/11/09	22	64.55	65	65.22	64.20	-43	5,793	-0.74%
2020/11/06	62.2	63.86	6	63.90	64.00	56.2	5,608	1.00%
2020/11/05	1	61.80	0	0.00	61.90	1	5,446	0.02%
2020/11/04	1	62.30	0	0.00	62.30	1	5,425	0.02%
2020/11/03	12	62.76	1	62.50	62.50	11	5,420	0.20%
2020/11/02	1	62.10	0	0.00	62.00	1	5,444	0.02%
2020/10/30	6	63.25	1	63.30	62.50	5	5,478	0.09%
2020/10/29	5	62.74	0	0.00	63.00	5	5,497	0.09%
2020/10/27	0	0.00	5	62.50	62.90	-5	5,640	-0.09%
2020/10/26	1	61.80	1	62.30	61.80	0	5,717	0.00%
2020/10/23	0	0.00	1	63.00	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	2	62.50	62.80	-2	5,902	-0.03%
2020/10/21	2	61.80	0	0.00	61.50	2	5,936	0.03%
2020/10/20	0	0.00	1	61.70	61.70	-1	6,041	-0.02%
2020/10/19	3	61.70	1	61.80	61.50	2	6,278	0.03%
2020/10/16	0	0.00	5	60.78	61.00	-5	6,454	-0.08%
2020/10/15	6	61.60	9	60.63	60.60	-3	6,530	-0.05%
2020/10/14	5	61.60	4	61.53	61.20	1	6,619	0.02%
2020/10/13	1	62.10	2	62.05	62.40	-1	6,640	-0.02%
2020/10/12	2	62.55	6	62.23	62.60	-4	6,671	-0.06%
2020/10/08	11	62.31	1	62.10	61.90	10	6,657	0.15%
2020/10/07	1	62.20	0	0.00	62.30	1	6,683	0.01%
2020/10/06	2	63.40	2.2	63.43	62.60	-0.2	6,690	0.00%
2020/10/05	2	63.10	10	62.74	63.50	-8	6,769	-0.12%
2020/09/30	3	63.87	1	63.60	63.40	2	6,793	0.03%
2020/09/29	9	63.12	14	63.49	63.80	-5	6,767	-0.07%
2020/09/28	2	62.30	1	62.70	62.30	1	6,792	0.01%
2020/09/25	7	62.41	9	61.82	61.70	-2	6,828	-0.03%
2020/09/24	8	63.58	8	64.24	64.50	0	6,761	0.00%
2020/09/23	18	63.98	15	63.89	63.70	3	6,709	0.04%
2020/09/22	5	62.82	13	62.92	63.10	-8	6,519	-0.12%
2020/09/21	4	62.68	13	62.71	62.40	-9	6,430	-0.14%
2020/09/18	1	61.90	4	62.30	62.10	-3	6,390	-0.05%
2020/09/17	8	61.95	12	62.03	62.10	-4	6,440	-0.06%
2020/09/16	4	60.75	18	60.46	61.00	-14	6,182	-0.23%
2020/09/15	3	58.57	5	58.34	59.00	-2	5,942	-0.03%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/08	2	57.30	0	0.00	56.90	2	6,235	0.03%
2020/09/03	9	56.98	0	0.00	57.00	9	6,538	0.14%
2020/09/01	1	55.90	2	55.75	56.20	-1	6,876	-0.01%
2020/08/28	1	56.60	0	0.00	56.70	1	7,139	0.01%
2020/08/26	3	57.10	14	56.69	57.20	-11	7,295	-0.15%
2020/08/25	1	55.30	1	55.50	55.30	0	7,306	0.00%
2020/08/24	3	54.80	4	55.00	55.00	-1	7,378	-0.01%
2020/08/20	1	54.90	10	55.00	55.20	-9	7,528	-0.12%
2020/08/19	0	0.00	3.1	57.78	57.00	-3.1	7,581	-0.04%
2020/08/18	2	58.10	0	0.00	58.10	2	7,650	0.03%
2020/08/17	2	58.40	0	0.00	58.60	2	7,938	0.03%
2020/08/14	1	57.20	0	0.00	57.70	1	8,121	0.01%
2020/08/13	0	0.00	8	57.55	57.50	-8	8,175	-0.10%
2020/08/12	0	0.00	1	57.30	57.40	-1	8,237	-0.01%
2020/08/11	4	58.23	2	58.50	57.80	2	8,324	0.02%
2020/08/10	1	58.40	0	0.00	58.50	1	8,498	0.01%
2020/08/07	1	58.20	0	0.00	58.30	1	8,783	0.01%
2020/08/06	1	58.90	1	58.80	58.80	0	8,943	0.00%
2020/08/05	3	59.27	4	59.30	59.10	-1	9,043	-0.01%
2020/08/04	0	0.00	4	58.85	59.00	-4	9,170	-0.04%
2020/08/03	7	58.24	1	58.10	58.20	6	9,516	0.06%
2020/07/31	2	59.85	6	59.95	59.90	-4	9,528	-0.04%
2020/07/30	12	60.05	4	60.05	60.30	8	9,559	0.08%
2020/07/29	1	58.10	1	58.10	58.70	0	9,761	0.00%
2020/07/28	3	57.47	0	0.00	56.70	3	10,312	0.03%
2020/07/27	1	58.20	3	57.97	57.90	-2	10,360	-0.02%
2020/07/24	2	60.00	3	59.37	59.10	-1	10,314	-0.01%
2020/07/23	13	60.38	3	60.40	60.20	10	10,247	0.10%
2020/07/22	6	64.42	14	64.66	65.40	-8	10,050	-0.08%
2020/07/21	0.1	65.10	13	64.88	64.30	-13	9,878	-0.13%
2020/07/20	8	64.50	3	64.70	64.10	5	9,873	0.05%
2020/07/17	1	65.70	2	65.80	65.30	-1	9,864	-0.01%
2020/07/16	4	65.70	0	0.00	65.80	4	10,082	0.04%
2020/07/15	1	65.70	1	66.10	65.70	0	10,334	0.00%
2020/07/13	10	65.70	1	65.50	65.80	9	10,395	0.09%
2020/07/10	6	65.37	10	66.01	65.10	-4	10,466	-0.04%
2020/07/09	9	67.12	0	0.00	66.90	9	10,336	0.09%
2020/07/08	7.1	67.20	0	0.00	67.60	7.1	10,258	0.07%
2020/07/07	14	67.28	5.1	67.12	66.70	9	10,186	0.09%
2020/07/06	23	67.73	7	67.81	68.00	16	10,039	0.16%
2020/07/03	5	66.42	15	66.54	66.90	-10	9,910	-0.10%
2020/07/02	2.1	65.46	5	65.22	65.90	-3	9,817	-0.03%
2020/07/01	22	64.20	1	64.20	64.30	21	9,704	0.22%
2020/06/30	1	64.30	1	64.50	64.30	0	9,635	0.00%
2020/06/29	2	63.50	3	64.17	64.20	-1	9,556	-0.01%
2020/06/24	2	63.50	1	63.80	64.00	1	9,483	0.01%
2020/06/23	2	62.75	1	63.00	63.10	1	9,367	0.01%
2020/06/22	2	62.90	2	62.85	62.90	0	9,351	0.00%
2020/06/19	3	62.43	6.2	62.73	62.90	-3.2	9,352	-0.03%
2020/06/18	2	61.50	6	62.15	62.30	-4	9,280	-0.04%
2020/06/16	2	61.80	2	61.80	61.90	0	9,236	0.00%
2020/06/15	2	61.50	27	61.49	61.00	-25	9,285	-0.27%
2020/06/12	2	60.15	6	60.07	61.00	-4	9,248	-0.04%
2020/06/11	2	61.30	46	60.86	60.70	-44	9,251	-0.48%
2020/06/10	2	62.20	6	61.62	62.00	-4	9,156	-0.04%
2020/06/09	21	62.40	3	62.30	61.90	18	9,132	0.20%
2020/06/08	4	63.35	13	63.38	63.10	-9	9,098	-0.10%
2020/06/05	52	62.64	6	62.40	62.80	46	8,902	0.52%
2020/06/04	4	61.55	5	61.42	61.50	-1	8,719	-0.01%
2020/06/03	7	61.36	2	61.40	61.40	5	8,688	0.06%
2020/06/02	4	61.38	2	61.60	61.30	2	8,577	0.02%
2020/06/01	1	61.70	2	61.70	61.70	-1	8,496	-0.01%
2020/05/29	2	61.20	2.1	61.46	61.40	-0.1	8,429	0.00%
2020/05/28	10	61.60	9	61.01	60.90	1	8,383	0.01%
2020/05/27	8	61.01	4	60.90	61.40	4	8,324	0.05%
2020/05/26	6	61.17	4	61.18	61.10	2	8,290	0.02%
2020/05/25	3	60.70	41	60.50	60.70	-38	8,155	-0.47%
2020/05/22	23	60.42	7	60.47	60.20	16	8,059	0.20%
2020/05/21	5.1	59.49	4	59.55	59.70	1.1	7,789	0.01%
2020/05/20	2	58.65	4	58.53	58.40	-2	7,631	-0.03%
2020/05/18	3	58.33	0.1	58.70	58.20	2.9	7,609	0.04%
2020/05/15	4	58.75	5	59.50	58.90	-1	7,552	-0.01%
2020/05/14	18	59.12	2	60.20	58.10	16	7,383	0.22%
2020/05/13	2	60.70	7	60.74	60.80	-5	7,110	-0.07%
2020/05/12	9.2	61.07	4	61.10	61.30	5.2	6,963	0.07%
2020/05/11	1	61.60	7	61.50	61.40	-6	6,866	-0.09%
2020/05/08	19	60.85	2	61.20	60.80	17	6,743	0.25%
2020/05/07	9	59.47	5	59.24	59.50	4	6,377	0.06%
2020/05/06	6	59.20	1	59.30	59.00	5	6,287	0.08%
2020/05/05	12.1	58.52	7	58.60	59.20	5.1	6,175	0.08%
2020/05/04	43	58.33	16	58.66	59.00	27	5,859	0.46%
2020/04/30	1	55.30	19	55.18	56.60	-18	5,207	-0.35%
2020/04/29	1	54.20	2	54.30	54.20	-1	5,088	-0.02%
2020/04/28	5	53.90	2	54.00	54.00	3	5,101	0.06%
2020/04/27	0	0.00	2	54.10	54.10	-2	5,143	-0.04%
2020/04/24	0	0.00	12	53.00	53.00	-12	5,093	-0.24%
2020/04/23	5	52.82	0	0.00	52.60	5	5,093	0.10%
2020/04/22	16	52.36	2	52.90	52.60	14	5,010	0.28%
2020/04/21	14	54.31	2	53.75	53.10	12	4,869	0.25%
2020/04/20	8	57.41	12	57.88	57.30	-4	4,575	-0.09%
2020/04/17	4	55.78	19	55.13	56.00	-15	4,292	-0.35%
2020/04/16	0	0.00	2	54.10	54.40	-2	4,181	-0.05%
2020/04/15	9	54.02	0	0.00	53.80	9	4,173	0.22%
2020/04/13	3	54.10	3	53.80	53.60	0	4,114	0.00%
2020/04/10	8	53.08	0	0.00	53.00	8	4,166	0.19%
2020/04/08	3	53.13	5	53.14	53.60	-2	4,296	-0.05%
2020/04/07	0	0.00	3	52.20	52.60	-3	4,269	-0.07%
2020/04/01	0	0.00	1	49.80	50.10	-1	4,187	-0.02%
2020/03/27	0	0.00	2	51.85	50.50	-2	4,142	-0.05%
2020/03/26	1	49.50	52	49.17	50.50	-51	4,083	-1.25%
2020/03/25	2	50.20	2	48.70	49.40	0	4,059	0.00%
2020/03/24	32	46.69	0	0.00	46.75	32	4,033	0.79%
2020/03/23	2	45.33	3	46.08	44.85	-1	4,126	-0.02%
2020/03/20	17	47.52	2	46.90	45.85	15	4,202	0.36%
2020/03/19	5	45.88	30	47.20	45.10	-25	4,310	-0.58%
2020/03/17	5	51.80	0	0.00	51.00	5	4,312	0.12%
2020/03/16	4	54.10	0	0.00	53.60	4	4,319	0.09%
2020/03/13	13	51.68	4	53.55	54.60	9	4,334	0.21%
2020/03/12	2	54.90	3	55.20	54.70	-1	4,346	-0.02%
2020/03/11	14	58.31	5	57.90	57.50	9	4,353	0.21%
2020/03/09	3	58.70	3	58.00	57.60	0	4,873	0.00%
2020/03/06	3	59.30	3	59.30	59.30	0	4,868	0.00%
2020/03/05	6	59.63	5	59.70	59.80	1	4,914	0.02%
2020/03/04	0	0.00	1	58.30	58.90	-1	5,013	-0.02%
2020/03/03	13	58.99	2	59.20	58.70	11	5,164	0.21%
2020/03/02	2	58.40	1	58.20	58.20	1	5,453	0.02%
2020/02/27	4	59.00	1	58.50	58.50	3	5,706	0.05%
2020/02/26	1	59.60	0	0.00	59.30	1	5,731	0.02%
2020/02/24	4	59.55	30	59.50	59.60	-26	5,713	-0.46%
2020/02/21	2	60.00	0	0.00	60.00	2	5,704	0.04%
2020/02/19	4	60.43	0	0.00	60.30	4	5,715	0.07%
2020/02/18	3	60.50	0	0.00	60.50	3	5,718	0.05%
2020/02/17	2	61.00	0	0.00	61.10	2	5,721	0.03%
2020/02/14	0	0.00	2	62.00	61.70	-2	5,692	-0.04%
2020/02/13	5	61.20	2	62.50	61.00	3	5,677	0.05%
2020/02/12	0	0.00	5	62.04	62.00	-5	5,655	-0.09%
2020/02/11	2	61.35	6	61.30	61.50	-4	5,653	-0.07%
2020/02/10	4	59.75	2	60.50	60.00	2	5,684	0.04%
2020/02/07	6	60.58	2	61.50	60.60	4	5,717	0.07%
2020/02/06	1	60.90	2	61.50	61.50	-1	5,769	-0.02%
2020/02/05	13	60.35	8	60.81	60.70	5	5,954	0.08%
2020/02/04	3	60.03	4	60.25	60.80	-1	6,003	-0.02%
2020/02/03	7	58.70	1	59.40	59.40	6	6,032	0.10%
2020/01/31	4	59.93	4	60.85	60.60	0	6,006	0.00%
2020/01/30	1	61.80	1	61.10	60.30	0	6,060	0.00%
2020/01/20	0	0.00	1	65.60	65.60	-1	5,989	-0.02%
2020/01/17	2	65.40	0	0.00	65.70	2	6,026	0.03%
2020/01/16	4	65.75	0	0.00	65.80	4	6,075	0.07%
2020/01/15	0	0.00	2	67.00	66.60	-2	6,115	-0.03%
2020/01/14	0	0.00	3	66.50	66.50	-3	6,184	-0.05%
2020/01/13	2	66.40	4	66.80	66.10	-2	6,246	-0.03%
2020/01/10	3	65.13	0	0.00	64.90	3	6,333	0.05%
2020/01/09	0	0.00	8	65.23	65.50	-8	6,358	-0.13%
2020/01/08	7	63.70	5	64.20	64.00	2	6,401	0.03%
2020/01/07	1	63.90	0.1	64.40	64.30	0.9	6,423	0.01%
2020/01/06	10	65.81	0	0.00	64.80	10	6,394	0.16%
2020/01/03	8	67.43	4	69.10	67.20	4	6,405	0.06%
2020/01/02	1	67.70	1	68.40	68.40	0	6,381	0.00%
2019/12/31	0	0.00	1	67.20	67.20	-1	6,322	-0.02%
2019/12/30	0	0.00	6	67.72	67.40	-6	6,351	-0.09%
2019/12/27	3	67.50	2	67.50	67.70	1	6,366	0.02%
2019/12/26	1	67.30	2	67.00	67.20	-1	6,365	-0.02%
2019/12/24	2	66.00	0	0.00	65.70	2	6,444	0.03%
2019/12/23	2	66.50	0	0.00	66.20	2	6,485	0.03%
2019/12/20	4	67.00	0	0.00	66.80	4	6,508	0.06%
2019/12/19	5	67.30	2	67.20	67.30	3	6,508	0.05%
2019/12/18	2.1	67.70	7	68.29	67.50	-4.9	6,518	-0.08%
2019/12/17	0	0.00	4	67.13	67.20	-4	6,526	-0.06%
2019/12/16	4	66.70	11	67.43	66.40	-7	6,471	-0.11%
2019/12/13	4	64.75	6	65.87	66.10	-2	6,351	-0.03%
2019/12/12	0	0.00	2	66.10	65.30	-2	6,471	-0.03%
2019/12/11	5	65.40	5	65.68	65.80	0	6,678	0.00%
2019/12/10	1	66.00	0	0.00	66.10	1	6,612	0.02%
2019/12/09	1	66.00	3	66.03	66.10	-2	6,643	-0.03%
2019/12/06	9	65.53	4	66.20	65.00	5	6,611	0.08%
2019/12/05	7	65.20	6.1	65.42	65.50	0.9	6,614	0.01%
2019/12/04	4.1	63.63	11	63.46	63.90	-6.9	6,409	-0.11%
2019/12/03	0	0.00	2	62.60	62.50	-2	6,279	-0.03%
2019/12/02	5	62.10	2	62.00	62.30	3	6,303	0.05%
2019/11/29	4	62.85	0	0.00	62.80	4	6,357	0.06%
2019/11/28	4	63.20	7	63.14	63.40	-3	6,317	-0.05%
2019/11/27	12	61.50	12	62.57	62.60	0	6,228	0.00%
2019/11/26	10	62.71	7	62.86	62.30	3	5,915	0.05%
2019/11/25	8	61.99	12	61.73	61.90	-4	5,640	-0.07%
2019/11/21	0	0.00	1	60.60	60.60	-1	5,689	-0.02%
2019/11/20	1	60.20	0	0.00	60.30	1	5,715	0.02%
2019/11/19	4	60.75	2	61.10	60.60	2	5,754	0.03%
2019/11/18	30	62.03	2	62.00	61.80	28	5,727	0.49%
2019/11/15	4	61.45	4	61.25	61.50	0	5,763	0.00%
2019/11/14	2	60.00	0	0.00	60.00	2	5,750	0.03%
2019/11/11	2	60.50	0	0.00	60.10	2	5,816	0.03%
2019/11/08	0	0.00	2	61.50	61.10	-2	5,824	-0.03%
2019/11/07	5	60.76	12	61.20	60.70	-7	5,840	-0.12%
2019/11/06	6	61.87	0	0.00	61.60	6	5,802	0.10%
2019/11/05	6	62.87	14	62.76	62.20	-8	5,800	-0.14%
2019/11/04	21	62.80	4	62.63	62.60	17	5,761	0.30%
2019/11/01	1	61.00	1	61.30	61.10	0	5,616	0.00%
2019/10/30	1	60.40	1	60.50	60.70	0	5,858	0.00%
2019/10/29	3	60.33	17	59.90	59.90	-14	5,913	-0.24%
2019/10/25	4	61.50	2	61.75	61.20	2	5,863	0.03%
2019/10/24	2	61.85	0	0.00	62.00	2	5,906	0.03%
2019/10/23	0	0.00	1	61.10	61.10	-1	5,934	-0.02%
2019/10/22	2	60.85	0	0.00	60.30	2	5,994	0.03%
2019/10/21	1	59.50	1	60.40	60.60	0	6,022	0.00%
2019/10/18	3	59.50	0	0.00	59.60	3	6,050	0.05%
2019/10/16	2	58.10	0	0.00	57.50	2	6,184	0.03%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/08	2	57.55	0	0.00	57.50	2	6,326	0.03%
2019/10/04	1	59.00	0	0.00	59.20	1	6,556	0.02%
2019/10/03	8	59.04	9	58.89	58.90	-1	6,588	-0.02%
2019/09/26	1	58.40	0	0.00	58.10	1	6,755	0.01%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/24	2	59.05	0	0.00	58.80	2	7,255	0.03%
2019/09/23	1	58.80	0	0.00	58.60	1	7,281	0.01%
2019/09/20	2	58.65	2	59.10	58.50	0	7,282	0.00%
2019/09/19	0	0.00	1	60.10	59.80	-1	7,180	-0.01%
2019/09/18	1	59.90	0	0.00	59.70	1	7,220	0.01%
2019/09/17	10	59.56	15	59.47	59.50	-5	7,192	-0.07%
2019/09/16	1	60.90	46	61.20	61.00	-45	7,126	-0.63%
2019/09/12	1	63.50	0	0.00	63.40	1	7,180	0.01%
2019/09/11	2	63.25	4	63.30	63.50	-2	7,329	-0.03%
2019/09/10	5	63.14	1	63.70	63.00	4	7,299	0.05%
2019/09/09	3	63.20	0	0.00	63.20	3	7,261	0.04%
2019/09/06	5	64.50	5	64.50	64.30	0	7,277	0.00%
2019/09/05	3	64.40	3	64.60	64.10	0	7,245	0.00%
2019/09/04	3	63.60	1	63.60	63.80	2	7,168	0.03%
2019/09/03	61	63.78	0	0.00	63.40	61	7,294	0.84%
2019/09/02	5	62.90	0	0.00	62.80	5	7,328	0.07%
2019/08/30	1	62.70	1	62.30	62.60	0	7,377	0.00%
2019/08/29	2	61.10	0	0.00	61.20	2	7,448	0.03%
2019/08/28	1	60.60	0	0.00	60.90	1	7,596	0.01%
2019/08/27	11	61.05	0	0.00	60.50	11	7,664	0.14%
2019/08/26	2	60.85	0	0.00	60.60	2	7,810	0.03%
2019/08/23	0	0.00	1	61.80	62.30	-1	7,845	-0.01%
2019/08/21	0	0.00	1	62.10	62.20	-1	7,882	-0.01%
2019/08/20	2	63.25	1	63.00	62.50	1	8,046	0.01%
2019/08/19	3	63.00	1	63.20	63.20	2	8,193	0.02%
2019/08/14	0	0.00	1	62.80	62.10	-1	9,019	-0.01%
2019/08/13	0	0.00	1	61.80	61.60	-1	9,115	-0.01%
2019/08/12	2	62.65	0	0.00	62.50	2	9,207	0.02%
2019/08/07	11	62.12	2	61.70	61.80	9	9,268	0.10%
2019/08/06	2	60.35	2	60.05	61.20	0	9,323	0.00%
2019/08/05	4	60.90	4	61.08	61.10	0	9,370	0.00%
2019/08/02	2	60.85	10	61.00	60.80	-8	9,463	-0.08%
2019/08/01	11	63.12	1	63.30	63.00	10	9,370	0.11%
2019/07/31	2	62.40	2	62.95	63.10	0	9,303	0.00%
2019/07/30	0	0.00	31	63.89	63.30	-31	9,468	-0.33%
2019/07/26	1	64.50	0	0.00	64.60	1	10,007	0.01%
2019/07/25	2	64.40	10	64.50	64.70	-8	10,123	-0.08%
2019/07/23	10	67.60	11	67.39	67.50	-1	9,997	-0.01%
2019/07/22	10	67.40	10	67.20	67.30	0	10,012	0.00%
2019/07/19	1	66.40	22	66.38	66.40	-21	10,063	-0.21%
2019/07/18	21	65.82	7	65.06	65.10	14	10,122	0.14%
2019/07/17	10	66.45	10	66.50	67.00	0	10,026	0.00%
2019/07/16	11	67.00	5	67.00	67.00	6	10,032	0.06%
2019/07/15	6	65.57	0	0.00	66.00	6	9,885	0.06%
2019/07/12	15	65.57	0	0.00	65.50	15	9,921	0.15%
2019/07/11	18	66.11	0	0.00	65.50	18	9,976	0.18%
2019/07/09	1	64.70	0	0.00	64.70	1	9,934	0.01%
2019/07/08	10	65.00	0	0.00	65.00	10	10,023	0.10%
2019/07/04	1	64.70	1	64.80	64.80	0	10,070	0.00%
2019/07/03	2	64.40	0	0.00	64.60	2	10,040	0.02%
2019/07/02	1	65.10	4	65.53	65.60	-3	9,969	-0.03%
2019/07/01	7	64.67	8	64.45	64.90	-1	9,925	-0.01%
2019/06/28	3	60.90	3	60.63	60.50	0	9,612	0.00%
2019/06/27	2	61.65	0	0.00	61.50	2	9,646	0.02%
2019/06/24	0	0.00	1	61.30	61.10	-1	9,635	-0.01%
2019/06/21	0	0.00	12	61.88	60.80	-12	9,674	-0.12%
2019/06/20	26	61.21	16	61.63	61.80	10	9,584	0.10%
2019/06/19	6	59.10	12	58.79	59.20	-6	9,430	-0.06%
2019/06/18	5	57.50	0	0.00	57.00	5	9,376	0.05%
2019/06/14	10	57.19	5	56.30	56.30	5	9,938	0.05%
2019/06/13	2	58.05	0	0.00	58.10	2	9,936	0.02%
2019/06/12	0	0.00	1	57.60	58.00	-1	9,981	-0.01%
2019/06/11	2	58.65	2	57.70	57.30	0	9,965	0.00%
2019/06/10	1	57.50	3	57.30	57.60	-2	9,804	-0.02%
2019/06/06	2	55.95	0	0.00	55.10	2	9,743	0.02%
2019/06/05	1	56.90	0	0.00	56.60	1	9,652	0.01%
2019/06/04	5	57.10	6.1	56.00	55.80	-1.1	9,555	-0.01%
2019/06/03	5	57.32	1	57.30	57.30	4	9,476	0.04%
2019/05/31	6	56.80	7	58.49	58.30	-1	9,479	-0.01%
2019/05/30	4	56.00	4	56.00	56.00	0	9,417	0.00%
2019/05/29	1	53.90	0	0.00	55.10	1	9,420	0.01%
2019/05/28	1.1	55.00	2	54.95	54.60	-0.9	9,400	-0.01%
2019/05/27	2	53.70	5	55.20	54.70	-3	9,378	-0.03%
2019/05/24	37	56.17	11	57.03	55.60	26	9,242	0.28%
2019/05/23	4	55.65	32	56.13	55.60	-28	9,259	-0.30%
2019/05/22	2	62.50	0	0.00	61.60	2	8,835	0.02%
2019/05/21	10	62.50	0	0.00	62.70	10	8,704	0.11%
2019/05/20	1	63.90	0	0.00	63.00	1	8,563	0.01%
2019/05/17	3	66.87	3	65.70	64.80	0	8,522	0.00%
2019/05/16	1	67.80	1	68.20	67.30	0	8,512	0.00%
2019/05/15	2	69.00	1	69.40	68.80	1	8,547	0.01%
2019/05/13	1	68.90	1	67.80	67.60	0	8,553	0.00%
2019/05/10	3	70.50	1	71.90	70.30	2	8,577	0.02%
2019/05/09	3	70.93	1	71.40	71.70	2	8,565	0.02%
2019/05/08	2	72.20	0	0.00	72.10	2	8,627	0.02%
2019/05/07	2	73.85	4	74.08	73.00	-2	8,588	-0.02%
2019/05/06	5	71.40	20	70.70	72.10	-15	8,464	-0.18%
2019/05/03	27	72.52	7	72.83	72.70	20	8,301	0.24%
2019/04/30	1	69.60	1	70.10	70.00	0	8,171	0.00%
2019/04/29	8	70.90	7	70.44	70.10	1	8,247	0.01%
2019/04/26	3	71.60	3	71.80	71.30	0	8,221	0.00%
2019/04/25	0	0.00	1	72.20	72.50	-1	8,158	-0.01%
2019/04/24	1	71.80	3	72.13	71.20	-2	8,092	-0.02%
2019/04/22	1	70.70	1	71.20	71.00	0	7,933	0.00%
2019/04/19	2	69.70	0	0.00	69.60	2	7,859	0.03%
2019/04/17	1	71.60	5	71.60	71.50	-4	7,871	-0.05%
2019/04/16	2	68.40	2	69.10	71.00	0	7,812	0.00%
2019/04/15	5	68.50	2	68.80	69.00	3	7,722	0.04%
2019/04/12	6	70.63	1	69.20	69.20	5	7,806	0.06%
2019/04/11	0	0.00	1	73.00	72.10	-1	7,751	-0.01%
2019/04/10	3	71.53	2	71.60	72.00	1	7,716	0.01%
2019/04/08	3	73.67	2	73.70	73.10	1	7,654	0.01%
2019/04/03	5	73.32	5	73.74	73.50	0	7,618	0.00%
2019/04/02	3	72.27	1	73.00	72.00	2	7,558	0.03%
2019/04/01	1	72.80	2	72.60	72.50	-1	7,552	-0.01%
2019/03/29	1	70.80	1	70.90	71.00	0	7,477	0.00%
2019/03/28	0	0.00	1	71.00	70.60	-1	7,486	-0.01%
2019/03/27	1	70.90	0	0.00	71.10	1	7,489	0.01%
2019/03/26	3	71.70	0	0.00	71.00	3	7,478	0.04%
2019/03/25	3	71.00	1	70.90	71.20	2	7,445	0.03%
2019/03/22	5	73.34	4	73.25	72.30	1	7,390	0.01%
2019/03/21	3	75.47	1	76.00	75.00	2	7,272	0.03%
2019/03/20	5	75.70	35	75.88	75.50	-30	7,225	-0.42%
2019/03/19	57	75.33	39	74.99	75.30	18	7,156	0.25%
2019/03/18	5	68.98	12	69.42	70.00	-7	6,847	-0.10%
2019/03/15	1	69.30	1	69.60	69.10	0	6,800	0.00%
2019/03/14	2	69.00	3	69.20	69.00	-1	6,800	-0.01%
2019/03/12	0	0.00	3	68.90	68.20	-3	7,133	-0.04%
2019/03/11	1	67.80	6	67.92	68.20	-5	7,398	-0.07%
2019/03/08	3	67.53	0	0.00	67.50	3	7,518	0.04%
2019/03/07	7	68.06	1	67.90	67.80	6	7,544	0.08%
2019/03/06	1	67.90	0	0.00	68.00	1	7,654	0.01%
2019/03/05	2	68.80	1	68.30	68.20	1	7,669	0.01%
2019/03/04	4	67.43	0	0.00	67.20	4	7,760	0.05%
2019/02/26	1	67.20	0	0.00	67.20	1	7,679	0.01%
2019/02/25	2	68.20	1	68.00	68.10	1	7,671	0.01%
2019/02/22	11	67.98	22	68.86	67.80	-11	7,692	-0.14%
2019/02/21	1	66.10	0	0.00	66.90	1	7,593	0.01%
2019/02/20	11	66.28	0	0.00	66.00	11	7,611	0.14%
2019/02/19	4	66.03	1	66.40	65.80	3	7,634	0.04%
2019/02/18	7	67.44	0	0.00	66.80	7	7,680	0.09%
2019/02/15	2	68.95	5	69.20	68.50	-3	7,661	-0.04%
2019/02/14	0	0.00	10	68.00	68.00	-10	7,634	-0.13%
2019/02/13	2	66.55	47	66.85	67.00	-45	7,649	-0.59%
2019/02/12	1	68.70	12	68.12	67.80	-11	7,629	-0.14%
2019/02/11	0	0.00	10	67.81	67.80	-10	7,714	-0.13%
2019/01/30	0	0.00	35	65.93	66.00	-35	7,873	-0.44%
2019/01/29	30	65.40	2	64.95	65.40	28	7,934	0.35%
2019/01/28	1	64.50	3	64.37	64.50	-2	7,957	-0.03%
2019/01/25	3	62.83	3	63.67	63.40	0	8,103	0.00%
2019/01/24	5	61.76	8	63.13	63.90	-3	8,265	-0.04%
2019/01/23	61	61.55	52	62.06	61.70	9	8,199	0.11%
2019/01/22	2	64.90	3	64.80	65.10	-1	7,988	-0.01%
2019/01/21	0	0.00	6	64.70	64.30	-6	7,936	-0.08%
2019/01/18	0	0.00	1	62.90	62.70	-1	7,898	-0.01%
2019/01/17	5	62.64	11	63.18	61.80	-6	7,972	-0.08%
2019/01/16	10	63.20	11	63.18	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	1	62.10	62.30	-1	7,913	-0.01%
2019/01/14	0	0.00	1	61.20	60.90	-1	7,925	-0.01%
2019/01/11	1	60.90	0	0.00	60.90	1	7,973	0.01%
2019/01/10	0	0.00	2	61.25	61.40	-2	7,984	-0.03%
2019/01/09	1	59.20	18	60.18	60.30	-17	8,001	-0.21%
2019/01/08	1	57.60	0	0.00	58.00	1	7,992	0.01%
2019/01/07	20	58.15	0	0.00	57.50	20	7,979	0.25%
2019/01/04	12	56.78	22	56.44	56.40	-10	8,016	-0.12%
2019/01/03	5	60.58	4	60.83	59.80	1	8,023	0.01%
2019/01/02	1	62.00	10	62.20	61.90	-9	7,968	-0.11%
2018/12/28	1	61.40	1	61.70	62.00	0	8,044	0.00%
2018/12/27	1	61.50	1	61.80	61.80	0	8,236	0.00%
2018/12/26	10	61.58	0	0.00	60.80	10	8,213	0.12%
2018/12/25	7	60.64	6	60.63	60.10	1	8,312	0.01%
2018/12/24	2	62.55	2	63.20	62.30	0	8,307	0.00%
2018/12/22	0	0.00	1	62.70	62.50	-1	8,295	-0.01%
2018/12/21	0	0.00	3	61.90	62.80	-3	8,358	-0.04%
2018/12/20	1	60.90	2	61.10	60.90	-1	8,558	-0.01%
2018/12/19	2	61.30	2	61.55	60.80	0	8,554	0.00%
2018/12/18	1	60.60	1	60.00	61.30	0	8,578	0.00%
2018/12/17	3	60.80	3	60.93	61.10	0	8,657	0.00%
2018/12/14	4	60.38	5	60.66	60.60	-1	8,772	-0.01%
2018/12/13	3	61.30	0	0.00	61.50	3	8,770	0.03%
2018/12/12	13	62.85	9	62.37	62.00	4	8,743	0.05%
2018/12/11	1	60.80	0	0.00	61.50	1	8,564	0.01%
2018/12/10	2	59.55	1	60.00	60.00	1	8,563	0.01%
2018/12/07	3	59.17	13	59.37	59.10	-10	8,575	-0.12%
2018/12/06	7	60.16	4	60.55	58.20	3	8,607	0.03%
2018/12/05	14	61.86	2	62.85	62.60	12	8,527	0.14%
2018/12/04	2	62.45	25	62.80	63.10	-23	8,441	-0.27%
2018/12/03	1	60.90	0	0.00	61.00	1	8,220	0.01%
2018/11/30	4	59.70	2	60.10	59.50	2	8,169	0.02%
2018/11/29	8	60.50	11	59.75	59.90	-3	8,257	-0.04%
2018/11/28	3	58.23	3	58.60	59.00	0	8,210	0.00%
2018/11/27	14	58.26	31	58.21	58.20	-17	8,238	-0.21%
2018/11/26	2	55.50	0	0.00	55.50	2	8,183	0.02%
2018/11/23	1	54.10	0	0.00	54.10	1	8,415	0.01%
2018/11/22	4	54.85	3	55.27	54.50	1	8,620	0.01%
2018/11/21	4	54.70	7	55.07	55.10	-3	8,614	-0.03%
2018/11/20	0	0.00	2	54.25	55.80	-2	8,547	-0.02%
2018/11/19	15	54.35	0	0.00	54.10	15	8,406	0.18%
2018/11/16	20	55.80	0	0.00	54.80	20	8,349	0.24%
2018/11/15	2	53.75	5	54.56	55.90	-3	8,243	-0.04%
2018/11/14	5	53.90	2	54.00	53.50	3	8,119	0.04%
2018/11/12	2	53.95	11	54.71	54.10	-9	8,012	-0.11%
2018/11/09	0	0.00	10	55.00	54.60	-10	7,979	-0.13%
2018/11/08	26	54.42	36	54.91	53.80	-10	7,904	-0.13%
2018/11/07	51	54.69	29	54.92	54.80	22	7,787	0.28%
2018/11/06	3	60.00	3	56.50	56.10	0	7,650	0.00%
2018/11/05	21	59.41	0	0.00	59.30	21	7,507	0.28%
2018/11/02	1	59.30	52	60.69	61.40	-51	7,391	-0.69%
2018/11/01	74	60.50	52	59.81	61.10	22	7,228	0.30%
2018/10/31	36	57.64	36	56.88	56.80	0	6,983	0.00%
2018/10/25	12	55.38	2	54.35	53.70	10	6,943	0.14%
2018/10/24	2	57.95	13	57.52	58.00	-11	6,925	-0.16%
2018/10/22	0	0.00	2	58.65	59.70	-2	6,896	-0.03%
2018/10/19	10	55.85	0	0.00	56.30	10	6,825	0.15%
2018/10/18	6	56.75	0	0.00	57.20	6	6,855	0.09%
2018/10/17	6	57.00	7	57.40	56.80	-1	6,934	-0.01%
2018/10/16	3	55.00	3	55.20	54.80	0	6,906	0.00%
2018/10/15	1	55.40	1	55.70	55.20	0	6,948	0.00%
2018/10/12	1	56.30	2	55.60	56.60	-1	7,000	-0.01%
2018/10/11	6	52.13	3	51.33	54.10	3	7,002	0.04%
2018/10/09	1	55.10	1	53.80	54.40	0	6,935	0.00%
2018/10/08	37	55.00	2	55.20	55.00	35	7,013	0.50%
2018/10/05	5	54.60	44	56.04	55.10	-39	7,012	-0.56%
2018/10/04	5	58.54	2	58.60	59.00	3	7,104	0.04%
2018/10/03	12	59.79	1	60.30	58.80	11	7,203	0.15%
2018/10/02	3	61.17	1	60.40	61.20	2	7,209	0.03%
2018/09/27	46	59.02	0	0.00	59.00	46	7,422	0.62%
2018/09/26	3	61.80	0	0.00	61.20	3	7,261	0.04%
2018/09/21	16	60.60	44	60.32	61.00	-28	7,262	-0.39%
2018/09/20	5	62.00	4	60.93	61.00	1	7,221	0.01%
2018/09/19	10	63.70	0	0.00	63.10	10	7,113	0.14%
2018/09/18	18	65.00	0	0.00	64.20	18	7,138	0.25%
2018/09/17	4	65.85	0	0.00	65.90	4	7,262	0.06%
2018/09/14	4	66.20	1	65.60	65.80	3	7,265	0.04%
2018/09/13	2	65.30	4	65.15	65.60	-2	7,211	-0.03%
2018/09/12	15	65.95	4	65.18	65.20	11	7,151	0.15%
2018/09/10	3	65.57	1	66.90	66.00	2	6,972	0.03%
2018/09/07	14	69.70	12	69.27	68.40	2	6,897	0.03%
2018/09/06	10	68.80	4	70.12	70.20	6	6,824	0.09%
2018/09/05	6	69.52	1	69.90	70.00	5	6,777	0.07%
2018/09/04	1	70.00	11	70.45	70.30	-10	6,672	-0.15%
2018/09/03	7	68.79	1	69.30	68.50	6	6,594	0.09%
2018/08/31	2	69.50	2	69.95	70.30	0	6,509	0.00%
2018/08/30	23	69.13	29	70.63	68.80	-6	6,386	-0.09%
2018/08/29	2	67.45	18	67.30	67.90	-16	6,219	-0.26%
2018/08/28	11	64.59	0	0.00	64.80	11	6,063	0.18%
2018/08/24	2	64.00	6	64.15	64.40	-4	6,091	-0.07%
2018/08/23	1	64.50	0	0.00	64.50	1	6,137	0.02%
2018/08/22	3	64.27	3	63.90	64.00	0	6,177	0.00%
2018/08/21	3	63.77	0	0.00	64.10	3	6,385	0.05%
2018/08/17	7	64.23	6	63.70	64.00	1	6,465	0.02%
2018/08/16	0	0.00	4	62.08	64.90	-4	6,473	-0.06%
2018/08/15	9	63.27	7	62.87	63.30	2	6,466	0.03%
2018/08/14	4	64.08	6	64.53	64.50	-2	6,455	-0.03%
2018/08/13	7	64.81	18	63.57	63.50	-11	6,418	-0.17%
2018/08/10	5	65.78	5	66.18	66.90	0	6,285	0.00%
2018/08/09	5	66.04	5	66.50	66.00	0	6,275	0.00%
2018/08/08	3	66.50	1	67.30	65.80	2	6,234	0.03%
2018/08/07	4	67.08	1	67.90	67.00	3	6,244	0.05%
2018/08/06	2	67.85	2	68.45	67.90	0	6,283	0.00%
2018/08/01	1	66.30	2	66.60	65.90	-1	6,320	-0.02%
2018/07/31	13	66.14	3	65.90	65.80	10	6,390	0.16%
2018/07/30	2	66.75	0	0.00	66.30	2	6,429	0.03%
2018/07/27	2	67.70	2	67.95	67.50	0	6,464	0.00%
2018/07/26	0	0.00	2	67.30	67.30	-2	6,523	-0.03%
2018/07/25	1	67.30	1	67.30	67.10	0	6,650	0.00%
2018/07/23	1	66.70	0	0.00	67.00	1	6,593	0.02%
2018/07/20	1	68.50	33	69.41	67.60	-32	6,600	-0.48%
2018/07/19	0	0.00	1	69.20	69.20	-1	6,575	-0.02%
2018/07/18	9	68.52	1	68.60	68.70	8	6,582	0.12%
2018/07/17	41	68.61	35	68.53	68.60	6	6,553	0.09%
2018/07/16	33	67.78	2	68.10	67.20	31	6,443	0.48%
2018/07/13	6	66.68	2	67.10	67.00	4	6,415	0.06%
2018/07/12	16	68.18	4	67.00	66.60	12	6,459	0.19%
2018/07/11	1	65.00	8	66.54	67.20	-7	6,367	-0.11%
2018/07/09	2	66.75	19	66.19	66.90	-17	6,331	-0.27%
2018/07/06	7	63.99	3	64.20	63.00	4	6,209	0.06%
2018/07/05	4	65.00	4	65.05	64.60	0	6,229	0.00%
2018/07/04	2	65.90	2	65.60	64.40	0	6,281	0.00%
2018/07/03	2	64.50	10	64.53	63.50	-8	6,254	-0.13%
2018/07/02	4	63.83	9	64.01	63.30	-5	6,272	-0.08%
2018/06/29	0	0.00	4	62.68	63.30	-4	6,310	-0.06%
2018/06/28	1	61.00	1	60.70	60.10	0	6,260	0.00%
2018/06/27	1	60.50	0	0.00	60.60	1	6,340	0.02%
2018/06/22	0	0.00	1	63.70	63.60	-1	6,929	-0.01%
2018/06/19	4	63.05	0	0.00	62.80	4	7,201	0.06%
2018/06/14	0	0.00	1	64.80	64.30	-1	7,251	-0.01%
2018/06/13	6	63.98	6	64.02	63.50	0	7,270	0.00%
2018/06/12	2	64.55	1	64.30	64.00	1	7,350	0.01%
2018/06/11	1	65.30	0	0.00	64.50	1	7,459	0.01%
2018/06/08	0	0.00	1	65.70	65.90	-1	7,500	-0.01%
2018/06/07	2	66.15	2	66.80	66.00	0	7,717	0.00%
2018/06/06	2	66.50	2	66.90	66.10	0	7,722	0.00%
2018/06/04	0	0.00	11	65.06	64.80	-11	7,716	-0.14%
2018/06/01	26	62.44	12	62.41	62.60	14	7,776	0.18%
2018/05/30	4	63.70	1	63.60	63.50	3	7,992	0.04%
2018/05/29	6	66.83	21	67.10	64.90	-15	8,167	-0.18%
2018/05/28	12	64.60	6	64.82	65.30	6	8,128	0.07%
2018/05/25	6	63.45	10	64.45	65.00	-4	8,205	-0.05%
2018/05/23	5	63.80	13	63.99	62.60	-8	8,792	-0.09%
2018/05/22	3	64.40	5	63.84	63.60	-2	8,795	-0.02%
2018/05/21	5	64.42	6	64.00	63.90	-1	8,905	-0.01%
2018/05/17	2	64.35	7	63.99	64.40	-5	9,066	-0.06%
2018/05/16	1	63.20	3	63.50	63.80	-2	9,110	-0.02%
2018/05/15	5	63.96	7	63.90	63.40	-2	9,204	-0.02%
2018/05/14	11	61.90	17	63.62	64.40	-6	9,308	-0.06%
2018/05/11	11	61.40	33	62.65	62.00	-22	9,289	-0.24%
2018/05/10	9	60.20	4	60.33	60.70	5	9,225	0.05%
2018/05/09	7	59.36	22	60.23	60.20	-15	9,260	-0.16%
2018/05/08	9	58.22	16	59.61	59.80	-7	9,247	-0.08%
2018/05/07	33	57.43	7	57.51	57.00	26	9,287	0.28%
2018/05/04	3	59.03	5	58.94	58.80	-2	9,340	-0.02%
2018/05/03	16	59.94	6	60.50	59.00	10	9,347	0.11%
2018/05/02	1	61.30	23	62.15	62.60	-22	9,378	-0.23%
2018/04/30	4	58.08	2	58.15	59.30	2	9,381	0.02%
2018/04/27	31	57.63	19	58.13	57.60	12	9,469	0.13%
2018/04/26	2	60.40	2	59.90	59.30	0	9,446	0.00%
2018/04/25	6	60.53	5	60.48	59.60	1	9,596	0.01%
2018/04/24	1	61.50	2	61.55	61.10	-1	9,726	-0.01%
2018/04/23	6	62.42	6	62.63	62.30	0	9,687	0.00%
2018/04/19	1	64.10	0	0.00	64.60	1	10,048	0.01%
2018/04/18	7	64.06	8	64.58	63.70	-1	10,150	-0.01%
2018/04/17	0	0.00	12	64.36	64.50	-12	10,495	-0.11%
2018/04/16	13	62.42	8	62.79	62.00	5	10,372	0.05%
2018/04/13	3	63.20	2	64.10	63.00	1	10,268	0.01%
2018/04/12	13	63.05	3	63.20	63.10	10	10,241	0.10%
2018/04/11	8	63.81	16	63.66	63.30	-8	10,183	-0.08%
2018/04/10	47	63.53	26	63.20	63.00	21	10,095	0.21%
2018/04/09	13	63.96	9	63.74	64.20	4	9,980	0.04%
2018/04/03	8	64.96	23	64.87	64.40	-15	9,903	-0.15%
2018/04/02	1	66.20	1	66.80	66.30	0	9,875	0.00%
2018/03/31	1	67.10	2	67.30	67.10	-1	9,895	-0.01%
2018/03/30	16	67.91	14.6	67.75	67.30	1.4	9,954	0.01%
2018/03/29	7	65.96	24	66.98	68.50	-17	10,020	-0.17%
2018/03/28	6	63.52	2	64.00	64.00	4	9,747	0.04%
2018/03/27	22	65.43	6	65.05	65.40	16	9,494	0.17%
2018/03/26	3	67.53	2	66.80	66.60	1	9,229	0.01%
2018/03/23	27	66.34	0	0.00	67.30	27	9,172	0.29%
2018/03/22	13	69.95	0	0.00	69.50	13	9,149	0.14%
2018/03/21	3	70.13	4	69.83	69.50	-1	9,133	-0.01%
2018/03/19	4	70.48	11	70.27	70.00	-7	9,612	-0.07%
2018/03/16	6	69.80	28	69.83	71.60	-22	9,597	-0.23%
2018/03/15	37	70.80	2	71.05	71.20	35	9,530	0.37%
2018/03/14	3	69.30	33	69.57	70.20	-30	9,456	-0.32%
2018/03/13	31	69.88	16	70.75	69.30	15	9,385	0.16%
2018/03/09	6	68.00	3	68.37	68.30	3	9,170	0.03%
2018/03/08	3	69.03	1	69.00	68.30	2	9,212	0.02%
2018/03/07	1	68.50	30	68.83	68.30	-29	9,197	-0.32%
2018/03/06	30	69.60	0	0.00	70.00	30	9,313	0.32%
2018/03/05	18	68.64	0	0.00	67.30	18	9,315	0.19%
2018/03/02	2	68.70	34	69.34	70.10	-32	9,268	-0.35%
2018/03/01	18	67.72	31	67.16	67.40	-13	9,158	-0.14%
2018/02/27	7	69.77	6	70.48	68.50	1	9,426	0.01%
2018/02/26	41	71.09	34	71.43	70.80	7	9,317	0.08%
2018/02/23	21	70.41	70	68.76	70.30	-49	9,106	-0.54%
2018/02/22	3	64.67	0	0.00	65.00	3	8,887	0.03%
2018/02/21	11	64.61	26	65.25	64.70	-15	8,873	-0.17%
2018/02/12	3	62.23	1	62.50	61.60	2	8,805	0.02%
2018/02/09	16	62.41	14	62.39	62.20	2	8,821	0.02%
2018/02/08	2	64.90	12	65.28	65.20	-10	8,771	-0.11%
2018/02/07	0	0.00	13	65.35	63.30	-13	8,799	-0.15%
2018/02/06	11	62.05	1	60.50	62.50	10	8,720	0.11%
2018/02/05	23	63.40	11	63.43	64.90	12	8,674	0.14%
2018/02/02	4	65.15	2	65.40	65.50	2	8,663	0.02%
2018/01/31	4	65.23	3	65.40	67.40	1	8,863	0.01%
2018/01/30	8	66.59	0	0.00	66.10	8	8,844	0.09%
2018/01/29	3	69.37	22	69.66	69.30	-19	8,766	-0.22%
2018/01/26	7	67.26	9	67.70	67.40	-2	8,731	-0.02%
2018/01/25	5	66.52	5	66.62	66.70	0	8,749	0.00%
2018/01/24	3	65.97	19	66.90	66.20	-16	8,670	-0.18%
2018/01/23	0.5	64.50	0	0.00	64.50	0.5	8,576	0.01%
2018/01/22	2	66.25	6	66.58	66.80	-4	8,594	-0.05%
2018/01/19	1	67.20	1	66.30	66.30	0	8,681	0.00%
2018/01/18	3	66.03	8	66.00	65.50	-5	8,722	-0.06%
2018/01/17	0	0.00	25	64.51	64.50	-25	8,627	-0.29%
2018/01/16	5	64.40	4	65.18	65.00	1	8,693	0.01%
2018/01/15	27	63.64	23	63.73	64.30	4	8,858	0.05%
2018/01/12	1.5	61.80	2	61.90	61.50	-0.5	8,642	-0.01%
2018/01/11	6	59.68	23	60.49	60.90	-17	8,590	-0.20%
2018/01/10	0	0.00	13	58.32	58.50	-13	8,431	-0.15%
2018/01/08	2	56.90	6	58.10	58.00	-4	8,802	-0.05%
2018/01/02	1	56.30	0	0.00	55.60	1	9,338	0.01%