頎邦 (6147)-元大-忠孝券商分點個股進出

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
76.7
漲跌
▼1.1
漲幅
-1.41%
成交量
7,858張
產業
上櫃半導體類股
1167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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/05/10	7	76.81	14	77.73	76.70	-7	6,947	-0.10%
2024/05/09	0	0.00	6	78.08	77.80	-6	6,878	-0.09%
2024/05/08	0	76.40	0	0.00	75.80	0	6,760	0.00%
2024/05/07	3	76.77	0	0.00	76.00	3	6,751	0.04%
2024/05/06	1	77.50	1	78.40	77.50	0	6,713	0.00%
2024/05/03	0	0.00	3	78.30	77.90	-3	6,684	-0.04%
2024/04/30	2	75.60	0	0.00	76.10	2	6,568	0.03%
2024/04/29	6	76.78	0	0.00	77.30	6	6,519	0.09%
2024/04/26	9	77.61	8	77.78	77.80	1	6,469	0.02%
2024/04/24	1	76.10	5	75.48	76.10	-4	6,467	-0.06%
2024/04/23	4	74.20	4	73.40	74.20	0	6,445	0.00%
2024/04/22	2.1	73.19	0	0.00	73.30	2.1	6,438	0.03%
2024/04/19	3	74.27	0	0.00	74.40	3	6,346	0.05%
2024/04/18	1	75.90	0	0.00	75.70	1	6,237	0.02%
2024/04/16	0	76.40	1	76.80	76.30	-1	6,184	-0.02%
2024/04/15	1	77.70	0	0.00	77.80	1	6,135	0.02%
2024/04/12	1	77.80	1	77.70	77.70	0	6,146	0.00%
2024/04/11	0	76.70	0.1	77.00	77.10	-0.1	6,169	0.00%
2024/04/10	0	0.00	12	77.75	77.60	-12	6,233	-0.19%
2024/04/09	1	76.50	0	0.00	76.50	1	6,264	0.02%
2024/04/08	1	75.60	2	76.40	76.30	-1	6,319	-0.02%
2024/04/03	6	75.98	1	76.60	76.00	5	6,314	0.08%
2024/04/02	11	76.88	17	76.96	76.80	-6	6,293	-0.09%
2024/04/01	3	77.50	2	79.00	77.50	1	6,276	0.02%
2024/03/29	7	78.61	17.1	78.87	79.00	-10.1	6,260	-0.16%
2024/03/28	4	77.90	8.1	77.09	77.90	-4.1	5,909	-0.07%
2024/03/27	3	74.90	13	75.95	75.80	-10	5,749	-0.17%
2024/03/26	10	74.06	5	73.94	73.90	5	5,745	0.09%
2024/03/25	11	75.17	13	75.39	75.10	-2	5,797	-0.03%
2024/03/22	13	76.44	25	76.10	75.70	-12	5,850	-0.20%
2024/03/21	16.1	78.14	4	78.48	78.20	12.1	5,888	0.21%
2024/03/20	11	79.15	8.1	79.40	77.60	2.9	5,965	0.05%
2024/03/19	5	79.86	15.3	79.89	78.50	-10.3	6,188	-0.17%
2024/03/18	22.1	77.55	35	76.57	77.40	-12.9	6,031	-0.21%
2024/03/15	12	76.80	5.1	77.09	76.50	6.9	6,014	0.12%
2024/03/14	20.2	77.74	11	77.46	77.50	9.2	5,953	0.15%
2024/03/13	15	78.68	24.1	78.33	79.00	-9.1	5,829	-0.16%
2024/03/12	21	77.18	11	76.84	76.80	10	5,618	0.18%
2024/03/11	7	75.14	5.2	75.47	75.70	1.8	5,522	0.03%
2024/03/08	16.1	76.52	22.2	76.69	75.40	-6.1	5,481	-0.11%
2024/03/07	8	74.17	6	74.30	74.60	2	5,104	0.04%
2024/03/06	0	0.00	4	73.70	73.80	-4	5,033	-0.08%
2024/03/05	16	72.21	0	0.00	72.80	16	5,049	0.32%
2024/03/04	0.2	72.40	1	72.60	72.90	-0.8	5,058	-0.02%
2024/03/01	1	72.00	0	0.00	71.30	1	5,042	0.02%
2024/02/29	3	71.23	0	0.00	71.00	3	5,009	0.06%
2024/02/27	7.3	72.07	16	72.03	71.70	-8.7	4,957	-0.17%
2024/02/26	6	73.57	1	73.80	73.70	5	4,901	0.10%
2024/02/23	21	74.71	42.2	74.04	74.00	-21.2	4,829	-0.44%
2024/02/22	2	71.60	2	71.30	71.60	0	4,518	0.00%
2024/02/21	0	0.00	1	71.50	71.10	-1	4,489	-0.02%
2024/02/20	3.1	70.87	0.1	70.90	70.40	3.1	4,458	0.07%
2024/02/19	10	70.80	2	70.85	71.00	8	4,447	0.18%
2024/02/16	25	70.13	1	70.00	70.00	24	4,423	0.54%
2024/02/15	13	69.74	2	69.70	69.60	11	4,372	0.25%
2024/02/05	3	71.00	3	71.00	71.00	0	4,309	0.00%
2024/02/02	1	71.10	0	0.00	71.30	1	4,281	0.02%
2024/02/01	3	71.14	0	0.00	71.40	3	4,233	0.07%
2024/01/31	6	71.12	1	72.10	72.00	5	4,209	0.12%
2024/01/30	4	72.00	0	0.00	71.60	4	4,194	0.10%
2024/01/29	3	72.67	1	72.90	72.60	2	4,192	0.05%
2024/01/26	5	73.20	2	73.30	73.20	3	4,196	0.07%
2024/01/25	2	74.05	2	74.55	73.90	0	4,201	0.00%
2024/01/24	3	74.20	3	74.10	74.20	0	4,207	0.00%
2024/01/23	12	73.62	3	73.77	74.20	9	4,222	0.21%
2024/01/22	4	73.43	0	0.00	73.50	4	4,214	0.09%
2024/01/19	2	73.50	2	73.50	73.50	0	4,239	0.00%
2024/01/18	0	72.20	1	73.00	73.00	-1	4,239	-0.02%
2024/01/17	1	72.90	0	0.00	73.00	1	4,229	0.02%
2024/01/16	8	72.94	5	73.22	73.70	3	4,199	0.07%
2024/01/15	3	73.23	1	72.60	73.80	2	4,196	0.05%
2024/01/12	1	72.20	2.1	72.89	72.60	-1.1	4,185	-0.03%
2024/01/11	3	72.20	3.1	71.81	72.20	-0.1	4,165	0.00%
2024/01/08	4	72.93	3	74.40	72.80	1	4,160	0.02%
2024/01/05	0.1	74.30	0	0.00	74.50	0.1	4,113	0.00%
2024/01/04	5	74.36	6	74.38	74.50	-1	4,072	-0.02%
2024/01/03	0.1	73.60	17	73.41	74.30	-17	4,021	-0.42%
2024/01/02	1	73.80	3	73.03	73.80	-2	3,963	-0.05%
2023/12/29	1	72.30	2	72.60	72.30	-1	3,895	-0.03%
2023/12/28	0	0.00	1	72.60	72.80	-1	3,869	-0.03%
2023/12/27	4	73.23	5	73.00	72.90	-1	3,858	-0.03%
2023/12/26	7.1	71.55	6	71.80	72.30	1.1	3,821	0.03%
2023/12/25	2	72.70	1	72.50	72.30	1	3,766	0.03%
2023/12/22	2	72.85	2	73.15	73.30	0	3,742	0.00%
2023/12/21	8	72.81	1	73.20	73.50	7	3,659	0.19%
2023/12/20	4	73.63	0	0.00	74.00	4	3,558	0.11%
2023/12/19	11	73.34	14	73.96	72.60	-3	3,435	-0.09%
2023/12/18	9	75.64	8	76.05	75.30	1	3,301	0.03%
2023/12/15	4	76.88	4	77.28	76.80	0	3,202	0.00%
2023/12/14	15	77.64	35.4	77.91	78.70	-20.4	3,039	-0.67%
2023/12/13	17	73.26	12.2	72.72	73.80	4.8	2,631	0.18%
2023/12/12	2	70.85	7	70.90	71.40	-5	2,569	-0.19%
2023/12/11	1	70.10	0	0.00	70.00	1	2,546	0.04%
2023/12/08	1	69.70	1	69.60	69.80	0	2,584	0.00%
2023/12/07	3	70.10	2	70.60	70.00	1	2,654	0.04%
2023/12/06	3	70.23	7	70.40	70.50	-4	2,698	-0.15%
2023/12/05	4	70.15	1	69.90	70.50	3	2,733	0.11%
2023/12/04	4	71.63	3	72.00	71.50	1	2,777	0.04%
2023/12/01	4	72.00	11	72.05	72.00	-7	2,966	-0.24%
2023/11/30	2	71.75	2	71.75	72.00	0	2,960	0.00%
2023/11/29	1	71.30	3.1	71.33	71.30	-2.1	2,913	-0.07%
2023/11/28	0	0.00	0.1	71.00	71.00	-0.1	2,910	0.00%
2023/11/27	1	70.20	0	0.00	70.10	1	2,974	0.03%
2023/11/24	0	0.00	0.1	69.90	70.00	-0.1	2,976	0.00%
2023/11/22	0	69.95	0	0.00	69.50	0	3,024	0.00%
2023/11/21	0	0.00	2	69.90	69.80	-2	3,055	-0.07%
2023/11/16	2	69.40	0	0.00	69.30	2	3,088	0.07%
2023/11/10	1	69.90	1	70.10	69.90	0	3,216	0.00%
2023/11/09	0	69.40	0	0.00	69.50	0	3,229	0.00%
2023/11/06	0	0.00	1	70.10	70.00	-1	3,268	-0.03%
2023/11/02	0	68.70	1	69.18	69.40	-1	3,346	-0.03%
2023/11/01	1	68.70	1	68.00	68.70	0	3,351	0.00%
2023/10/31	0	0.00	2.1	68.65	68.00	-2.1	3,369	-0.06%
2023/10/27	9	67.93	0	0.00	67.50	9	3,386	0.27%
2023/10/25	1	69.40	3.2	69.26	68.90	-2.2	3,596	-0.06%
2023/10/24	1	69.20	1	69.00	69.20	0	3,614	0.00%
2023/10/23	1.2	69.26	2	69.20	69.10	-0.8	3,606	-0.02%
2023/10/20	1	69.00	5	68.64	69.00	-4	3,584	-0.11%
2023/10/19	0.1	68.14	0	0.00	68.20	0.1	3,574	0.00%
2023/10/18	1	67.60	0	0.00	67.80	1	3,586	0.03%
2023/10/17	1	67.30	2	67.75	67.90	-1	3,588	-0.03%
2023/10/16	2.1	66.66	0	0.00	66.80	2.1	3,604	0.06%
2023/10/12	0	67.25	2	67.30	67.50	-2	3,641	-0.05%
2023/10/11	2	67.10	0	0.00	66.80	2	3,656	0.05%
2023/10/06	0	0.00	1	68.50	68.10	-1	3,672	-0.03%
2023/10/04	1	68.10	0	0.00	68.20	1	3,715	0.03%
2023/10/03	3	68.77	1	68.80	68.80	2	3,730	0.05%
2023/10/02	3	68.90	0	0.00	68.70	3	3,742	0.08%
2023/09/28	1	68.20	1	68.00	68.20	0	3,757	0.00%
2023/09/27	0	0.00	1	67.80	67.90	-1	3,786	-0.03%
2023/09/25	1	68.49	71	68.21	68.50	-70	3,791	-1.85%
2023/09/22	1	68.50	1	67.60	68.50	0	3,771	0.00%
2023/09/21	5	67.84	0	0.00	67.90	5	3,752	0.13%
2023/09/20	9	69.46	5	71.28	69.00	4	3,746	0.11%
2023/09/19	1	71.00	1	71.60	71.00	0	3,677	0.00%
2023/09/18	1	71.70	0.1	71.80	71.30	0.9	3,642	0.02%
2023/09/15	0	0.00	2	72.00	71.30	-2	3,624	-0.06%
2023/09/14	0	0.00	4	71.50	71.00	-4	3,558	-0.11%
2023/09/13	16	71.23	14	71.62	71.20	2	3,548	0.06%
2023/09/12	0	0.00	6.1	71.77	71.50	-6.1	3,585	-0.17%
2023/09/11	2	70.95	4	70.65	70.90	-2	3,580	-0.06%
2023/09/08	0.1	70.95	2	71.00	70.90	-1.9	3,587	-0.05%
2023/09/07	3	71.80	3	71.80	71.50	0	3,566	0.00%
2023/09/06	8	71.63	5.1	71.49	72.00	2.9	3,501	0.08%
2023/09/05	3	69.70	1	70.00	70.10	2	3,326	0.06%
2023/09/04	1	69.80	2	69.65	69.80	-1	3,351	-0.03%
2023/09/01	4	69.33	2.3	69.87	69.20	1.7	3,398	0.05%
2023/08/31	3	70.00	8	70.20	69.80	-5	3,404	-0.15%
2023/08/29	1	68.20	0	0.00	69.00	1	3,368	0.03%
2023/08/28	0.1	69.10	3	69.27	68.90	-3	3,370	-0.09%
2023/08/25	0.1	67.60	1	68.10	68.20	-0.9	3,328	-0.03%
2023/08/24	0	0.00	1	67.50	67.20	-1	3,303	-0.03%
2023/08/23	0	0.00	1	66.80	66.80	-1	3,304	-0.03%
2023/08/22	2	66.10	2	66.40	66.30	0	3,310	0.00%
2023/08/21	5	66.74	0	0.00	66.70	5	3,297	0.15%
2023/08/17	0	0.00	3.1	68.44	68.70	-3.1	3,200	-0.10%
2023/08/16	0	0.00	5	67.42	68.00	-5	3,166	-0.16%
2023/08/15	0	0.00	2	67.50	67.00	-2	3,164	-0.06%
2023/08/14	1.1	67.53	0	0.00	67.00	1.1	3,157	0.04%
2023/08/11	3	67.80	3	67.40	67.80	0	3,153	0.00%
2023/08/10	0	0.00	20	67.35	67.40	-20	3,169	-0.63%
2023/08/09	5.1	67.32	0	0.00	67.00	5.1	3,141	0.16%
2023/08/08	3	69.03	8	68.98	69.10	-5	3,078	-0.16%
2023/08/07	23	68.57	3	69.00	68.70	20	3,077	0.65%
2023/08/02	4	67.68	3	68.70	67.40	1	3,072	0.03%
2023/08/01	4	68.20	6	68.90	68.20	-2	3,055	-0.06%
2023/07/31	3	69.47	3.1	69.35	69.40	0	3,017	0.00%
2023/07/28	3	69.23	5.1	69.41	69.40	-2.1	2,937	-0.07%
2023/07/27	0	0.00	7.1	67.18	67.40	-7.1	2,771	-0.25%
2023/07/26	0	0.00	6	65.60	66.40	-6	2,769	-0.22%
2023/07/25	1	65.90	3	65.90	66.10	-2	2,856	-0.07%
2023/07/24	1	66.50	0.1	66.50	66.30	0.9	2,877	0.03%
2023/07/21	1	65.90	0	0.00	66.70	1	2,898	0.03%
2023/07/20	1	66.70	25	66.33	66.70	-24	2,958	-0.81%
2023/07/18	0	0.00	0.1	67.00	66.80	-0.1	3,007	0.00%
2023/07/17	0	66.50	1	66.50	66.50	-1	2,986	-0.03%
2023/07/14	0	65.10	2	65.25	65.30	-2	2,957	-0.07%
2023/07/13	24	65.60	1.1	65.19	64.90	23	3,022	0.76%
2023/07/12	0	0.00	1	64.30	64.40	-1	2,983	-0.03%
2023/07/10	2	63.00	50	63.05	63.30	-48	2,979	-1.61%
2023/07/07	4	63.58	2	63.80	63.90	2	2,988	0.07%
2023/07/06	4	64.00	0	0.00	63.80	4	3,002	0.13%
2023/07/05	0	0.00	2	63.70	63.60	-2	3,024	-0.07%
2023/07/04	7.1	63.60	0	0.00	62.90	7.1	3,006	0.24%
2023/07/03	0	0.00	1	63.60	63.30	-1	2,997	-0.03%
2023/06/29	0	0.00	1	62.80	62.80	-1	3,062	-0.03%
2023/06/28	10	63.30	0	0.00	63.00	10	3,124	0.32%
2023/06/26	1	62.30	8	62.30	62.30	-7	3,109	-0.23%
2023/06/21	1	62.90	0	0.00	63.00	1	3,110	0.03%
2023/06/20	4.1	62.67	0	0.00	62.70	4.1	3,121	0.13%
2023/06/16	7	64.76	1	64.70	64.90	6	3,031	0.20%
2023/06/15	5	69.42	19	69.62	69.60	-14	2,945	-0.48%
2023/06/12	4	69.80	6	69.88	69.80	-2	2,812	-0.07%
2023/06/09	4	69.90	4	69.50	69.90	0	2,799	0.00%
2023/06/08	4	69.70	9.1	69.71	69.70	-5.1	2,794	-0.18%
2023/06/07	4	69.45	4.1	69.69	69.50	-0.1	2,785	0.00%
2023/06/06	0	0.00	0.1	69.00	69.40	-0.1	2,817	0.00%
2023/06/02	3	67.73	2	67.85	67.60	1	2,843	0.04%
2023/06/01	3	67.27	0	0.00	67.00	3	2,872	0.10%
2023/05/31	0.2	67.00	0	0.00	67.00	0.2	2,905	0.01%
2023/05/30	0	0.00	1	67.00	66.90	-1	2,950	-0.03%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/23	0	66.30	0	0.00	66.00	0	3,188	0.00%
2023/05/22	0	0.00	1	66.10	66.00	-1	3,186	-0.03%
2023/05/19	1	65.20	0	0.00	65.40	1	3,184	0.03%
2023/05/18	0	0.00	1	65.40	65.70	-1	3,157	-0.03%
2023/05/17	0	0.00	1	65.30	65.10	-1	3,162	-0.03%
2023/05/16	0.1	64.82	0	0.00	64.30	0.1	3,144	0.00%
2023/05/15	0	0.00	4	64.70	64.70	-4	3,120	-0.13%
2023/05/11	3	65.00	0	0.00	64.70	3	3,126	0.10%
2023/05/04	2	65.80	3	65.60	65.80	-1	3,260	-0.03%
2023/05/03	0.1	65.56	1	65.20	65.50	-1	3,288	-0.03%
2023/05/02	4	65.30	4	66.00	65.30	0	3,278	0.00%
2023/04/28	1	66.90	0	0.00	65.90	1	3,254	0.03%
2023/04/27	0	66.90	1	67.20	67.30	-1	3,154	-0.03%
2023/04/26	4	66.70	5	66.56	66.70	-1	3,108	-0.03%
2023/04/25	4.1	66.80	0	0.00	66.30	4.1	3,082	0.13%
2023/04/24	1	66.70	0	0.00	67.50	1	3,024	0.03%
2023/04/21	2	66.70	0.1	67.04	67.00	1.9	3,016	0.06%
2023/04/20	2	67.50	2	67.70	67.50	0	2,976	0.00%
2023/04/18	7	67.89	4	67.90	67.90	3	2,960	0.10%
2023/04/17	2	69.00	2	69.10	69.10	0	2,874	0.00%
2023/04/14	3	69.50	3	69.50	69.50	0	2,845	0.00%
2023/04/13	3	69.30	6	69.68	69.30	-3	2,843	-0.11%
2023/04/12	5	69.24	6	68.98	69.30	-1	2,824	-0.04%
2023/04/11	4	68.70	12	68.33	68.70	-8	2,790	-0.29%
2023/04/10	6.1	67.85	7	67.80	67.50	-0.9	2,756	-0.03%
2023/04/07	2	69.15	0	0.00	69.10	2	2,711	0.07%
2023/04/06	4	69.90	7	69.57	69.90	-3	2,677	-0.11%
2023/03/31	0	0.00	1	69.70	69.30	-1	2,644	-0.04%
2023/03/29	5	68.80	1	68.60	68.40	4	2,575	0.16%
2023/03/28	1	70.30	0	0.00	70.00	1	2,525	0.04%
2023/03/27	3	70.40	0	0.00	70.60	3	2,549	0.12%
2023/03/24	7	70.57	0	0.00	70.30	7	2,552	0.27%
2023/03/23	1	70.40	1	71.10	71.00	0	2,533	0.00%
2023/03/21	0	0.00	3.3	70.90	70.60	-3.3	2,463	-0.13%
2023/03/20	2	70.40	2	70.45	70.40	0	2,441	0.00%
2023/03/17	3	69.90	3	69.80	70.00	0	2,425	0.00%
2023/03/16	0	0.00	2	68.80	68.80	-2	2,407	-0.08%
2023/03/15	3	68.97	5	69.34	68.80	-2	2,400	-0.08%
2023/03/14	7	69.47	5	70.20	69.20	2	2,382	0.08%
2023/03/13	2	69.75	5	69.94	70.30	-3	2,356	-0.13%
2023/03/10	2	70.35	1	70.40	70.10	1	2,326	0.04%
2023/03/09	9	70.83	7.1	70.70	70.90	1.9	2,292	0.08%
2023/03/08	1	69.90	2	70.10	70.40	-1	2,200	-0.05%
2023/03/07	8	70.39	7.1	70.09	70.50	0.9	2,158	0.04%
2023/03/06	1	70.00	4.1	70.20	70.20	-3.1	2,104	-0.15%
2023/03/03	6	68.90	6	69.08	69.00	0	2,012	0.00%
2023/03/02	1	69.10	0	0.00	69.00	1	1,967	0.05%
2023/03/01	7.8	68.66	15.1	68.31	69.00	-7.3	1,912	-0.38%
2023/02/24	8	67.25	4	67.50	67.30	4	1,805	0.22%
2023/02/23	0	0.00	1.1	67.08	67.10	-1.1	1,761	-0.06%
2023/02/22	0	0.00	0.1	65.60	66.00	-0.1	1,712	0.00%
2023/02/20	1	63.60	1	64.40	64.50	0	1,736	0.00%
2023/02/17	6	63.72	10	63.75	63.90	-4	1,753	-0.23%
2023/02/16	6	64.25	1	64.30	64.30	5	1,759	0.28%
2023/02/15	5	64.56	5	64.08	64.40	0	1,796	0.00%
2023/02/14	3	64.30	3	64.40	64.40	0	1,806	0.00%
2023/02/13	1	63.00	1	63.50	63.30	0	1,847	0.00%
2023/02/08	0	0.00	1	63.80	64.30	-1	1,849	-0.05%
2023/02/07	1	63.40	0	63.50	63.40	1	1,778	0.05%
2023/02/06	3	63.13	3	63.10	63.40	0	1,766	0.00%
2023/02/03	2	63.30	1.1	63.36	63.30	1	1,753	0.05%
2023/02/02	4	61.75	9.1	61.96	61.80	-5.1	1,701	-0.30%
2023/02/01	3	60.00	2	60.35	60.50	1	1,692	0.06%
2023/01/31	0	0.00	0.6	60.10	60.50	-0.6	1,668	-0.04%
2023/01/30	1.2	60.82	0	0.00	60.80	1.2	1,652	0.07%
2023/01/13	7	61.33	5	60.78	60.90	2	1,674	0.12%
2023/01/12	1	61.20	1.1	60.99	61.00	-0.1	1,670	-0.01%
2023/01/11	3	60.53	6	60.38	60.60	-3	1,673	-0.18%
2023/01/10	5	59.30	5	59.30	59.60	0	1,669	0.00%
2023/01/09	2	59.25	4	59.55	59.60	-2	1,684	-0.12%
2023/01/06	1	59.00	0	0.00	58.90	1	1,672	0.06%
2023/01/05	1	58.60	0	0.00	58.80	1	1,693	0.06%
2023/01/04	0	0.00	1	58.90	58.90	-1	1,707	-0.06%
2023/01/03	1	58.10	1	59.00	59.00	0	1,732	0.00%
2022/12/30	0	0.00	9	59.27	57.40	-9	1,723	-0.52%
2022/12/29	11	58.86	7	58.93	58.90	4	1,700	0.24%
2022/12/28	1	58.90	0	0.00	58.90	1	1,698	0.06%
2022/12/27	1	58.40	1	58.90	59.00	0	1,690	0.00%
2022/12/26	0	0.00	2	58.20	58.00	-2	1,686	-0.12%
2022/12/21	3	57.80	4	57.75	57.70	-1	1,749	-0.06%
2022/12/20	4	58.70	0	0.00	58.00	4	1,750	0.23%
2022/12/19	1	58.80	1	59.60	59.40	0	1,761	0.00%
2022/12/16	2	58.50	4	59.30	59.40	-2	1,746	-0.11%
2022/12/15	1	59.20	0	0.00	59.10	1	1,735	0.06%
2022/12/14	1	58.70	0	0.00	59.00	1	1,741	0.06%
2022/12/12	2	58.70	0	0.00	58.70	2	1,829	0.11%
2022/12/09	1	58.90	5	59.02	59.30	-4	1,878	-0.21%
2022/12/08	6	58.95	0	0.00	59.00	6	1,874	0.32%
2022/12/07	1	58.50	2	59.30	58.50	-1	1,892	-0.05%
2022/12/06	0	0.00	10.1	58.90	59.00	-10.1	1,892	-0.53%
2022/12/02	0	0.00	3	59.23	59.40	-3	1,936	-0.15%
2022/12/01	0	0.00	5	58.78	58.90	-5	1,927	-0.26%
2022/11/29	2	57.65	0	0.00	57.80	2	1,930	0.10%
2022/11/28	1	58.10	0	0.00	57.70	1	1,936	0.05%
2022/11/25	1	58.30	2	58.80	58.00	-1	1,946	-0.05%
2022/11/24	2	58.70	0	0.00	58.80	2	1,951	0.10%
2022/11/23	3	58.73	0	0.00	58.90	3	1,948	0.15%
2022/11/18	2	59.20	1	59.10	58.90	1	1,973	0.05%
2022/11/17	1	59.10	1	59.30	59.30	0	1,982	0.00%
2022/11/16	1	59.40	3.1	58.81	59.50	-2.1	1,979	-0.10%
2022/11/15	0	0.00	3.1	58.33	58.20	-3.1	1,910	-0.16%
2022/11/11	1	57.60	0	0.00	57.50	1	1,891	0.05%
2022/11/10	1	57.20	16	56.90	57.10	-15	1,879	-0.80%
2022/11/09	0	0.00	0.1	57.00	57.20	-0.1	1,877	0.00%
2022/11/08	4	56.53	0.1	56.70	55.70	3.9	1,849	0.21%
2022/11/03	0	0.00	0.1	55.00	54.90	-0.1	1,904	-0.01%
2022/11/02	0.3	54.83	0.1	55.00	54.80	0.3	1,931	0.01%
2022/11/01	4	54.33	1	54.20	54.60	3	1,970	0.15%
2022/10/31	0	0.00	10.1	54.07	54.40	-10.1	1,998	-0.51%
2022/10/28	2	53.10	0	0.00	52.60	2	1,993	0.10%
2022/10/25	0	0.00	1	52.90	52.80	-1	2,055	-0.05%
2022/10/24	2	53.45	2	53.95	53.60	0	2,059	0.00%
2022/10/21	0	0.00	0	53.70	53.30	0	2,057	0.00%
2022/10/20	0	0.00	1	53.10	53.30	-1	2,086	-0.05%
2022/10/19	1	53.10	1	53.10	53.10	0	2,109	0.00%
2022/10/18	2	52.70	1	53.10	53.70	1	2,116	0.05%
2022/10/17	0	0.00	1	50.00	51.80	-1	2,148	-0.05%
2022/10/13	0	0.00	2	49.55	49.45	-2	2,365	-0.08%
2022/10/12	0	0.00	50	50.00	50.40	-50	2,485	-2.01%
2022/10/11	0	0.00	2	50.40	50.20	-2	2,558	-0.08%
2022/10/07	0	0.00	2	51.80	52.00	-2	2,585	-0.08%
2022/09/30	1	50.40	1	50.20	50.50	0	2,808	0.00%
2022/09/29	0	0.00	2	51.10	51.30	-2	2,848	-0.07%
2022/09/28	1	50.00	2	50.00	50.00	-1	2,880	-0.03%
2022/09/27	1	51.10	0	0.00	51.10	1	2,891	0.03%
2022/09/26	1	51.30	3	51.20	51.30	-2	2,911	-0.07%
2022/09/23	1	52.50	4	52.70	52.70	-3	2,939	-0.10%
2022/09/22	3	53.03	3	53.07	53.20	0	2,997	0.00%
2022/09/21	5	53.70	0	0.00	53.50	5	3,019	0.17%
2022/09/19	3	54.00	1	53.90	53.90	2	3,051	0.07%
2022/09/13	2	56.40	2	56.40	56.20	0	3,116	0.00%
2022/09/08	7	55.04	18	55.32	56.80	-11	3,244	-0.34%
2022/09/07	5	54.62	5	54.74	54.50	0	3,246	0.00%
2022/09/06	7	55.34	3	55.20	55.10	4	3,244	0.12%
2022/09/05	6	55.83	4	55.60	55.60	2	3,238	0.06%
2022/09/02	4	56.40	9	56.31	56.20	-5	3,258	-0.15%
2022/09/01	9	56.71	4	56.60	56.60	5	3,253	0.15%
2022/08/31	0	0.00	1	57.20	57.10	-1	3,251	-0.03%
2022/08/30	4	57.00	4	56.90	56.90	0	3,266	0.00%
2022/08/26	0	0.00	3	57.60	57.70	-3	3,294	-0.09%
2022/08/25	2	56.70	38	56.75	57.20	-36	3,293	-1.09%
2022/08/24	0	0.00	2	56.50	56.60	-2	3,305	-0.06%
2022/08/23	0	0.00	1	56.50	56.50	-1	3,308	-0.03%
2022/08/22	0	0.00	2	57.50	57.00	-2	3,307	-0.06%
2022/08/18	3	56.70	5	56.68	56.80	-2	3,308	-0.06%
2022/08/17	34	56.70	0	0.00	56.70	34	3,312	1.03%
2022/08/15	3	56.63	0	0.00	56.60	3	3,266	0.09%
2022/08/12	0	0.00	5	56.26	56.20	-5	3,247	-0.15%
2022/08/10	4	55.30	5	55.14	55.10	-1	3,237	-0.03%
2022/08/09	0	0.00	11	55.39	55.90	-11	3,244	-0.34%
2022/08/05	0	0.00	6	55.12	55.30	-6	3,182	-0.19%
2022/08/04	5	54.70	2	54.50	54.70	3	3,169	0.09%
2022/08/02	3	54.63	0	0.00	54.50	3	3,149	0.10%
2022/08/01	1	55.00	1	55.60	55.60	0	3,115	0.00%
2022/07/29	5	54.60	5	54.70	54.70	0	3,092	0.00%
2022/07/28	11	54.37	11	54.13	54.10	0	3,111	0.00%
2022/07/27	3	54.10	0	0.00	54.10	3	3,122	0.10%
2022/07/26	3	54.30	3	55.20	54.30	0	3,109	0.00%
2022/07/25	0.2	55.30	1	55.30	55.40	-0.9	3,111	-0.03%
2022/07/22	32	54.85	41	54.87	55.80	-9	3,117	-0.29%
2022/07/21	9	54.32	9	54.54	55.20	0	3,108	0.00%
2022/07/20	13	54.64	12	54.95	54.90	1	3,053	0.03%
2022/07/19	10	59.58	5	59.76	59.90	5	2,925	0.17%
2022/07/18	10	58.37	6.1	58.99	59.80	4	2,812	0.14%
2022/07/15	4	56.05	8	57.30	57.60	-4	2,749	-0.15%
2022/07/14	2	55.60	8	55.86	56.00	-6	2,729	-0.22%
2022/07/13	7	55.63	6	56.23	55.20	1	2,705	0.04%
2022/07/12	15	55.33	6	55.38	55.20	9	2,735	0.33%
2022/07/11	6	56.63	6	56.92	57.00	0	2,713	0.00%
2022/07/08	6	57.33	6.1	56.64	57.60	-0.1	2,699	0.00%
2022/07/07	4	54.65	4	55.20	56.00	0	2,654	0.00%
2022/07/06	0.1	55.00	0	0.00	54.60	0.1	2,617	0.00%
2022/07/05	8.1	56.64	5	56.66	57.00	3.1	2,616	0.12%
2022/07/04	0	0.00	5	57.02	56.60	-5	2,620	-0.19%
2022/07/01	29.1	58.08	32	58.69	57.50	-3	2,655	-0.11%
2022/06/30	20.2	60.19	65	60.66	59.30	-44.8	2,660	-1.68%
2022/06/29	4	62.35	35	61.88	61.80	-31	2,613	-1.19%
2022/06/28	2.1	63.40	0	0.00	63.30	2.1	2,601	0.08%
2022/06/27	5	64.52	8	64.55	64.60	-3	2,607	-0.12%
2022/06/24	12	64.07	10	64.37	64.20	2	2,609	0.08%
2022/06/23	8	64.18	8	64.48	64.40	0	2,603	0.00%
2022/06/22	5.1	65.42	2	65.70	64.80	3.1	2,584	0.12%
2022/06/21	23	66.20	3	66.43	66.70	20	2,545	0.79%
2022/06/20	24	66.37	0	0.00	66.00	24	2,607	0.92%
2022/06/17	2.1	66.22	3	66.33	68.30	-0.9	2,609	-0.03%
2022/06/16	45.1	68.31	0	0.00	67.50	45.1	2,543	1.77%
2022/06/15	0	0.00	1	68.20	68.00	-1	2,556	-0.04%
2022/06/14	1.1	67.57	1	67.50	68.40	0.1	2,600	0.00%
2022/06/13	12	68.23	0	0.00	68.10	12	2,668	0.45%
2022/06/10	5	69.30	0	0.00	69.30	5	2,721	0.18%
2022/06/09	1	69.60	0	0.00	69.70	1	2,752	0.04%
2022/06/08	5.3	70.08	1	70.00	69.80	4.3	2,781	0.15%
2022/06/07	1.1	69.90	4	70.15	70.10	-3	3,013	-0.10%
2022/06/06	0	0.00	0.4	69.80	69.60	-0.4	3,113	-0.01%
2022/06/02	1	69.50	4	69.45	69.50	-3	3,173	-0.09%
2022/06/01	1	69.70	1	69.60	69.50	0	3,312	0.00%
2022/05/30	2	68.95	2	69.20	69.10	0	3,610	0.00%
2022/05/27	1.3	68.56	1	68.40	68.30	0.3	3,696	0.01%
2022/05/26	1	67.80	0	0.00	67.80	1	3,956	0.03%
2022/05/24	2	68.30	1	68.40	68.20	1	4,161	0.02%
2022/05/23	2	68.80	1	69.30	68.60	1	4,170	0.02%
2022/05/20	2	69.10	2	69.20	69.20	0	4,213	0.00%
2022/05/19	1	68.80	0	0.00	69.10	1	4,244	0.02%
2022/05/18	1.4	69.70	2.1	69.67	69.60	-0.8	4,247	-0.02%
2022/05/17	0	0.00	6	68.75	69.10	-6	4,244	-0.14%
2022/05/12	1	66.80	0	0.00	66.80	1	4,328	0.02%
2022/05/11	1	67.80	0	0.00	68.00	1	4,348	0.02%
2022/05/10	1	67.90	0	0.00	68.20	1	4,398	0.02%
2022/05/06	0	0.00	3	67.67	68.30	-3	4,459	-0.07%
2022/05/05	1	67.70	2	67.80	68.10	-1	4,489	-0.02%
2022/05/04	3	67.40	1	67.50	67.40	2	4,506	0.04%
2022/05/03	1	67.50	0	0.00	67.30	1	4,581	0.02%
2022/04/29	1	67.70	1	67.90	67.10	0	4,652	0.00%
2022/04/28	0	0.00	1.3	67.59	67.50	-1.3	4,708	-0.03%
2022/04/27	7.3	65.93	2	66.05	66.20	5.3	4,755	0.11%
2022/04/25	1	67.60	2	67.50	67.50	-1	4,996	-0.02%
2022/04/22	0	0.00	3	68.90	68.90	-3	5,101	-0.06%
2022/04/21	2	68.80	2	68.70	68.70	0	5,231	0.00%
2022/04/20	3	68.43	0	0.00	68.40	3	5,576	0.05%
2022/04/19	5	68.62	0	0.00	68.60	5	5,707	0.09%
2022/04/18	3	68.63	4	68.58	68.70	-1	5,891	-0.02%
2022/04/15	3	66.50	0.1	66.70	67.20	2.9	5,900	0.05%
2022/04/14	0.1	67.00	0	0.00	66.90	0.1	5,940	0.00%
2022/04/13	3	66.67	0	0.00	67.00	3	5,980	0.05%
2022/04/11	2	66.85	0	0.00	66.50	2	6,035	0.03%
2022/04/08	0	0.00	2	67.10	67.50	-2	6,020	-0.03%
2022/04/07	2	67.31	0	0.00	67.20	2	6,010	0.03%
2022/04/06	1	68.40	0	0.00	68.60	1	5,998	0.02%
2022/04/01	3	68.70	1	68.90	69.40	2	5,996	0.03%
2022/03/31	2.1	69.16	3	69.13	69.10	-0.9	6,024	-0.01%
2022/03/30	4	69.73	0	0.00	69.40	4	6,038	0.07%
2022/03/29	4	70.10	2	70.00	69.70	2	6,019	0.03%
2022/03/28	1	70.00	5	70.00	70.10	-4	6,014	-0.07%
2022/03/25	0	0.00	9	70.90	70.60	-9	6,012	-0.15%
2022/03/23	4.3	71.61	1	72.00	71.20	3.3	6,099	0.05%
2022/03/22	0	0.00	2	71.50	71.90	-2	6,060	-0.03%
2022/03/21	14	71.46	0	0.00	71.30	14	6,057	0.23%
2022/03/18	1	71.10	2.3	70.86	71.80	-1.3	6,091	-0.02%
2022/03/17	11	70.54	11	70.63	70.90	0	6,092	0.00%
2022/03/16	4	68.90	3	68.70	69.10	1	6,106	0.02%
2022/03/15	4.2	69.73	1	70.80	69.50	3.2	6,110	0.05%
2022/03/14	14	70.91	2	70.80	71.00	12	6,116	0.20%
2022/03/11	2	71.05	2	70.90	71.30	0	6,124	0.00%
2022/03/10	26.1	72.16	21	71.32	71.20	5.1	6,140	0.08%
2022/03/09	0	0.00	6	70.30	71.60	-6	5,957	-0.10%
2022/03/08	3	69.17	50	68.70	68.90	-47	5,926	-0.79%
2022/03/07	8	69.61	2	69.05	69.10	6	5,954	0.10%
2022/03/04	3.4	71.94	1	71.90	71.10	2.4	5,901	0.04%
2022/03/03	50	73.00	8	72.54	72.60	42	5,821	0.72%
2022/03/02	8	70.89	13	70.62	70.90	-5	5,710	-0.09%
2022/03/01	19.3	70.85	16	71.02	71.00	3.2	5,644	0.06%
2022/02/25	10	68.72	6	68.67	68.90	4	5,436	0.07%
2022/02/24	9	67.89	0	0.00	66.80	9	5,384	0.17%
2022/02/23	1.1	68.25	6	68.72	68.70	-4.9	5,384	-0.09%
2022/02/22	2	68.35	0	0.00	68.30	2	5,427	0.04%
2022/02/21	1	69.00	3	69.07	69.50	-2	5,524	-0.04%
2022/02/18	0.1	68.80	5	68.84	68.90	-4.9	5,625	-0.09%
2022/02/17	1	68.40	2	68.70	68.80	-1	5,766	-0.02%
2022/02/16	5	68.16	0	0.00	68.00	5	5,908	0.08%
2022/02/15	4	68.18	4	68.40	67.90	0	5,989	0.00%
2022/02/14	3	67.97	1	68.10	68.10	2	6,058	0.03%
2022/02/11	0	0.00	5	69.42	69.30	-5	6,065	-0.08%
2022/02/10	0	0.00	2	69.60	69.70	-2	6,133	-0.03%
2022/02/09	1	69.10	0	0.00	69.00	1	6,181	0.02%
2022/02/07	1.3	67.54	0	0.00	67.80	1.3	6,251	0.02%
2022/01/25	2	68.25	0	0.00	68.00	2	6,349	0.03%
2022/01/24	1	68.40	4	68.60	68.70	-3	6,324	-0.05%
2022/01/21	3	69.03	3	69.07	69.00	0	6,414	0.00%
2022/01/20	3	69.67	3	69.07	70.00	0	6,570	0.00%
2022/01/19	1.1	69.86	1	70.00	69.10	0.1	6,547	0.00%
2022/01/18	14	70.11	4	70.53	70.00	10	6,512	0.15%
2022/01/17	1	69.30	3	68.90	69.80	-2	6,332	-0.03%
2022/01/14	8.2	67.65	7	67.99	68.20	1.2	6,251	0.02%
2022/01/13	1	69.20	23	69.00	69.00	-22	6,178	-0.36%
2022/01/12	4	67.90	9	67.93	68.00	-5	5,884	-0.08%
2022/01/11	4	67.75	18	67.98	67.90	-14	5,789	-0.24%
2022/01/10	3	66.57	2	66.60	67.20	1	5,604	0.02%
2022/01/07	10	66.28	5	66.46	66.40	5	5,575	0.09%
2022/01/06	4	66.60	2	66.60	66.90	2	5,563	0.04%
2022/01/05	3	66.60	2	66.45	66.50	1	5,612	0.02%
2022/01/04	2	66.70	3	66.87	66.50	-1	5,711	-0.02%
2022/01/03	6	67.08	3	67.13	66.80	3	5,891	0.05%
2021/12/29	1.1	66.61	6	66.70	66.40	-5	5,926	-0.08%
2021/12/28	0	0.00	1	67.20	66.90	-1	5,968	-0.02%
2021/12/27	0	0.00	5	66.76	67.10	-5	6,008	-0.08%
2021/12/24	0	0.00	2	66.15	66.10	-2	6,032	-0.03%
2021/12/23	0	0.00	4	65.90	66.00	-4	6,077	-0.07%
2021/12/21	0	65.10	11	64.99	65.40	-11	6,223	-0.18%
2021/12/20	3	64.73	5	64.94	64.90	-2	6,219	-0.03%
2021/12/17	19	64.99	0	0.00	65.10	19	6,237	0.30%
2021/12/16	3	66.40	6	66.25	66.30	-3	6,179	-0.05%
2021/12/15	7	65.56	0	0.00	65.30	7	6,181	0.11%
2021/12/14	6.1	66.02	0	0.00	65.70	6.1	6,194	0.10%
2021/12/13	1	66.50	0.1	66.90	66.70	0.9	6,159	0.01%
2021/12/10	1	66.10	2	66.85	66.90	-1	6,196	-0.02%
2021/12/09	18	66.37	27	66.29	66.30	-9	6,246	-0.14%
2021/12/08	1	67.60	0	0.00	66.80	1	6,222	0.02%
2021/12/07	3	67.23	2	67.00	67.10	1	6,240	0.02%
2021/12/06	1	67.30	0	0.00	67.50	1	6,299	0.02%
2021/12/03	3	67.60	0	0.00	67.60	3	6,489	0.05%
2021/12/02	4	67.63	4	67.80	67.80	0	6,877	0.00%
2021/12/01	4.3	67.61	8	67.61	67.90	-3.8	8,230	-0.05%
2021/11/30	6	67.33	4	67.43	67.00	2	8,300	0.02%
2021/11/29	4	65.15	9	65.63	66.60	-5	8,409	-0.06%
2021/11/26	1.3	66.60	14	66.45	66.20	-12.8	8,647	-0.15%
2021/11/25	6	67.57	1	67.40	67.20	5	8,665	0.06%
2021/11/24	11	66.98	0	0.00	67.30	11	8,766	0.13%
2021/11/23	3.1	67.60	2	67.80	67.60	1.1	8,957	0.01%
2021/11/22	6	68.37	5	68.28	68.30	1	8,989	0.01%
2021/11/19	3	67.43	5	67.44	67.30	-2	9,026	-0.02%
2021/11/18	3	67.30	10.1	67.41	67.20	-7.1	9,051	-0.08%
2021/11/17	23	66.71	6	66.68	66.90	17	8,947	0.19%
2021/11/16	4.2	67.37	1	66.70	66.80	3.2	8,857	0.04%
2021/11/15	21.1	68.09	15.1	68.07	68.20	6.1	8,763	0.07%
2021/11/12	11	66.59	4	66.65	66.70	7	8,674	0.08%
2021/11/11	9	65.16	1	65.60	64.90	8	8,625	0.09%
2021/11/10	3.1	65.75	4	66.00	66.00	-0.9	8,639	-0.01%
2021/11/09	3	66.20	0	0.00	66.00	3	8,759	0.03%
2021/11/08	4	65.88	11	65.96	65.90	-7	8,730	-0.08%
2021/11/05	3	65.33	4	65.55	65.80	-1	8,761	-0.01%
2021/11/04	9	65.49	2	65.60	65.20	7	8,919	0.08%
2021/11/03	14	65.01	14	64.79	65.20	0	9,095	0.00%
2021/11/02	23	64.32	24	64.34	63.60	-1	9,371	-0.01%
2021/11/01	1	64.80	2	65.30	65.10	-1	9,820	-0.01%
2021/10/29	11	64.55	4	64.93	64.30	7	10,157	0.07%
2021/10/28	9.4	65.19	13	65.19	65.20	-3.7	10,080	-0.04%
2021/10/27	6	63.75	12	64.06	64.50	-6	9,998	-0.06%
2021/10/26	5.3	63.44	5	63.72	63.20	0.3	10,238	0.00%
2021/10/25	3	63.07	2	63.20	63.10	1	10,223	0.01%
2021/10/22	6	62.10	8	62.33	63.40	-2	10,272	-0.02%
2021/10/21	6.4	62.79	2	62.70	62.00	4.4	10,391	0.04%
2021/10/20	5	62.70	4	63.00	62.50	1	10,371	0.01%
2021/10/19	7	62.27	1	62.20	62.60	6	10,431	0.06%
2021/10/18	10	62.07	10.1	62.04	61.60	-0.1	10,449	0.00%
2021/10/15	12	62.28	9	62.13	62.10	3	10,594	0.03%
2021/10/14	1	61.60	0	0.00	61.10	1	10,699	0.01%
2021/10/13	4	61.20	1	61.70	61.00	3	10,799	0.03%
2021/10/12	9.1	62.42	3	62.20	62.00	6.1	10,866	0.06%
2021/10/08	16.1	64.29	2	64.70	63.30	14.1	11,163	0.13%
2021/10/07	10	65.73	11	65.86	65.90	-1	11,005	-0.01%
2021/10/06	4	65.25	2	65.80	64.60	2	11,053	0.02%
2021/10/05	10	64.74	3	64.33	65.40	7	11,117	0.06%
2021/10/04	3.1	65.80	4	66.55	65.00	-1	11,081	-0.01%
2021/10/01	24	67.42	65.2	67.01	67.30	-41.2	11,063	-0.37%
2021/09/30	12	67.82	10	67.62	67.50	2	11,044	0.02%
2021/09/29	4.1	67.83	71	67.25	67.20	-67	11,088	-0.60%
2021/09/28	1	70.10	8	70.26	70.10	-7	10,983	-0.06%
2021/09/27	3	71.67	12	70.95	70.80	-9	10,972	-0.08%
2021/09/24	2	71.15	4	71.50	71.40	-2	10,977	-0.02%
2021/09/23	4	71.30	0	0.00	71.00	4	10,987	0.04%
2021/09/22	0.1	70.50	9	69.70	70.50	-9	11,005	-0.08%
2021/09/17	3	71.40	8	71.51	71.60	-5	11,223	-0.04%
2021/09/16	9.1	72.08	2	71.80	71.80	7.1	11,224	0.06%
2021/09/15	9.1	72.39	4	72.45	71.80	5.1	11,200	0.05%
2021/09/14	12	73.03	1	72.70	72.70	11	11,146	0.10%
2021/09/13	3.1	73.74	3	74.10	73.70	0.1	11,062	0.00%
2021/09/10	9	74.32	8	73.84	74.50	1	11,038	0.01%
2021/09/09	14	73.64	2	74.10	73.50	12	10,992	0.11%
2021/09/08	32.1	73.66	3.3	74.80	73.30	28.8	10,921	0.26%
2021/09/07	64.1	75.03	123	74.25	74.40	-59	10,732	-0.55%	大賣/
2021/09/06	94.3	82.95	39.4	83.86	78.00	54.9	10,307	0.53%
2021/09/03	6.4	79.72	15	79.94	81.10	-8.6	8,879	-0.10%
2021/09/02	4	79.50	3	79.43	79.40	1	8,739	0.01%
2021/09/01	14	78.54	70	79.70	80.40	-56	8,616	-0.65%
2021/08/31	0	0.00	9	76.40	77.10	-9	8,442	-0.11%
2021/08/30	1	77.00	3	77.07	77.00	-2	8,363	-0.02%
2021/08/27	9	73.48	12	75.23	75.80	-3	8,235	-0.04%
2021/08/26	23	73.41	0	0.00	73.70	23	8,014	0.29%
2021/08/25	31	72.77	41	72.63	72.50	-10	7,914	-0.13%
2021/08/24	25	73.70	0	0.00	73.60	25	7,814	0.32%
2021/08/23	16	74.56	0	0.00	74.50	16	7,774	0.21%
2021/08/20	8	73.64	2	73.35	73.20	6	7,784	0.08%
2021/08/19	4	74.15	0	0.00	73.10	4	7,799	0.05%
2021/08/18	5	73.72	16	72.28	75.00	-11	7,769	-0.14%
2021/08/17	6	73.88	8	73.44	73.60	-2	7,721	-0.03%
2021/08/16	2	73.80	65	72.58	73.90	-63	7,666	-0.82%
2021/08/13	20	75.29	5	74.06	73.60	15	7,604	0.20%
2021/08/12	8	76.30	4	77.25	77.70	4	7,512	0.05%
2021/08/11	8	76.10	1	76.30	76.10	7	7,479	0.09%
2021/08/10	18	76.01	2	77.90	77.60	16	7,395	0.22%
2021/08/09	23	79.28	6	79.70	78.40	17	7,253	0.23%
2021/08/06	8	80.93	14	81.01	80.90	-6	7,024	-0.09%
2021/08/05	62	79.69	28	80.91	80.20	34	6,752	0.50%
2021/08/04	18	78.12	9	78.11	79.30	9	6,309	0.14%
2021/08/03	2	75.30	2	75.55	76.00	0	6,020	0.00%
2021/08/02	9	75.32	5	75.40	75.30	4	5,948	0.07%
2021/07/30	9	74.76	21	74.93	75.00	-12	5,915	-0.20%
2021/07/29	2	72.30	2	72.10	72.70	0	5,731	0.00%
2021/07/28	24	71.10	4	70.40	71.40	20	5,731	0.35%
2021/07/27	16	74.08	7	73.61	73.30	9	5,775	0.16%
2021/07/26	20	73.14	0	0.00	72.90	20	5,705	0.35%
2021/07/23	24	73.13	7	72.87	72.10	17	5,714	0.30%
2021/07/22	36	71.75	3	71.67	71.40	33	5,670	0.58%
2021/07/21	5	70.50	18	69.61	69.70	-13	5,620	-0.23%
2021/07/20	12	75.24	5	74.78	74.30	7	5,503	0.13%
2021/07/19	4	76.58	1	76.40	76.70	3	5,366	0.06%
2021/07/16	6	77.43	2	77.80	77.70	4	5,334	0.07%
2021/07/15	70	77.43	37	76.85	77.20	33	5,233	0.63%
2021/07/14	1	74.20	1	74.30	74.40	0	4,848	0.00%
2021/07/13	4	74.65	4	74.35	73.90	0	4,873	0.00%
2021/07/12	2	74.80	9	73.98	74.70	-7	4,849	-0.14%
2021/07/09	2	72.95	0	0.00	72.90	2	4,783	0.04%
2021/07/08	6	73.60	4	73.85	73.80	2	4,827	0.04%
2021/07/07	3	73.07	2	73.10	73.10	1	4,826	0.02%
2021/07/06	2	72.35	5	73.40	73.30	-3	4,837	-0.06%
2021/07/05	0	0.00	5	72.28	72.50	-5	4,784	-0.10%
2021/07/02	0	0.00	2	71.25	71.50	-2	4,789	-0.04%
2021/07/01	4	71.70	5	71.68	71.10	-1	4,861	-0.02%
2021/06/30	3	71.57	2	71.50	72.00	1	4,933	0.02%
2021/06/29	4	71.83	6	71.92	71.90	-2	4,933	-0.04%
2021/06/28	27	72.39	23	71.94	72.80	4	4,940	0.08%
2021/06/25	2	70.20	0	0.00	70.20	2	4,782	0.04%
2021/06/24	1	69.70	2	69.60	70.00	-1	4,811	-0.02%
2021/06/23	4.2	69.61	3	69.50	69.60	1.2	4,879	0.02%
2021/06/22	1	69.30	2	69.60	69.60	-1	4,933	-0.02%
2021/06/21	4	68.48	9	69.03	69.10	-5	4,978	-0.10%
2021/06/18	6	70.32	5	70.68	69.00	1	5,103	0.02%
2021/06/17	0	0.00	3	70.00	70.60	-3	5,159	-0.06%
2021/06/16	7	70.20	5	70.56	70.00	2	5,570	0.04%
2021/06/15	4	69.90	2	70.40	70.20	2	5,934	0.03%
2021/06/11	2	70.55	6	70.32	70.30	-4	5,983	-0.07%
2021/06/10	1	70.10	2	70.15	70.50	-1	6,026	-0.02%
2021/06/09	5	69.88	0	0.00	69.20	5	6,028	0.08%
2021/06/08	12	70.38	6	70.40	70.80	6	6,018	0.10%
2021/06/07	0	0.00	1	67.60	68.40	-1	5,972	-0.02%
2021/06/04	0	0.00	2	68.20	68.40	-2	6,017	-0.03%
2021/06/03	1	67.60	12.1	68.54	68.30	-11.1	6,179	-0.18%
2021/06/02	4	68.15	0	0.00	68.20	4	6,293	0.06%
2021/06/01	1	68.20	0	0.00	68.20	1	6,438	0.02%
2021/05/28	1	68.20	3	68.27	68.20	-2	6,787	-0.03%
2021/05/27	5	66.32	3	66.57	66.00	2	6,957	0.03%
2021/05/25	1	66.90	4	66.10	66.90	-3	7,011	-0.04%
2021/05/24	1	64.10	2.2	64.97	65.10	-1.2	7,036	-0.02%
2021/05/21	3	64.17	0	0.00	64.50	3	7,126	0.04%
2021/05/20	5	64.96	0	0.00	64.40	5	7,215	0.07%
2021/05/18	0	0.00	2	65.90	66.50	-2	7,226	-0.03%
2021/05/17	4	63.48	2	63.10	62.80	2	7,313	0.03%
2021/05/14	10	66.17	2	66.25	66.60	8	7,287	0.11%
2021/05/13	1	65.00	3	64.10	65.20	-2	7,294	-0.03%
2021/05/12	3	64.67	7	64.47	64.50	-4	7,288	-0.05%
2021/05/11	11	68.69	4	67.30	67.10	7	7,276	0.10%
2021/05/10	5	71.00	2	71.00	71.00	3	7,238	0.04%
2021/05/07	10	70.74	0	0.00	71.00	10	7,429	0.13%
2021/05/06	14	71.11	5	72.54	70.60	9	7,469	0.12%
2021/05/05	3	70.47	0	0.00	70.40	3	7,787	0.04%
2021/05/04	4	71.15	2	70.60	71.60	2	7,862	0.03%
2021/05/03	0	0.00	1	75.80	73.90	-1	7,892	-0.01%
2021/04/29	1	77.60	3	78.00	77.40	-2	7,910	-0.03%
2021/04/28	1	77.00	9	78.06	78.20	-8	7,975	-0.10%
2021/04/27	1	76.70	1	76.70	76.90	0	8,214	0.00%
2021/04/26	0	0.00	15	76.60	76.90	-15	8,350	-0.18%
2021/04/23	0	0.00	1	76.00	76.00	-1	8,475	-0.01%
2021/04/22	2	75.90	2	76.00	75.20	0	8,655	0.00%
2021/04/21	0	0.00	2	77.50	77.50	-2	8,814	-0.02%
2021/04/20	4	76.88	1	77.20	76.60	3	8,958	0.03%
2021/04/19	4	77.18	1	77.60	77.10	3	9,392	0.03%
2021/04/16	2	77.80	6	77.97	77.90	-4	9,443	-0.04%
2021/04/15	1	76.30	4	76.27	76.50	-3	9,484	-0.03%
2021/04/14	2	76.05	30	76.55	75.30	-28	9,628	-0.29%
2021/04/13	3	76.83	15	77.10	76.40	-12	9,586	-0.13%
2021/04/12	3.2	77.75	2	78.85	77.50	1.2	9,552	0.01%
2021/04/09	1	77.90	5	77.80	78.00	-4	9,547	-0.04%
2021/04/08	2	77.90	74	77.71	77.60	-72	9,492	-0.76%
2021/04/07	5	77.66	26	77.75	77.80	-21	9,452	-0.22%
2021/04/06	13	79.05	17	79.25	79.00	-4	9,396	-0.04%
2021/04/01	8	77.94	4	77.83	78.00	4	9,316	0.04%
2021/03/31	13	78.12	5.1	77.93	77.70	7.9	9,285	0.08%
2021/03/30	6	77.65	189	77.62	77.80	-183	9,223	-1.98%	大賣/鉅額交易
2021/03/29	3	76.97	26	76.65	76.70	-23	9,172	-0.25%
2021/03/26	5	77.00	0	0.00	76.70	5	9,239	0.05%
2021/03/25	8	76.17	11	76.26	76.10	-3	9,189	-0.03%
2021/03/24	1	75.50	1	76.00	75.50	0	9,144	0.00%
2021/03/23	1	75.50	5	76.32	75.80	-4	9,116	-0.04%
2021/03/22	11	74.79	5	75.00	74.70	6	9,009	0.07%
2021/03/19	41	76.95	33	75.82	76.00	8	8,985	0.09%
2021/03/18	30	75.79	112	76.43	77.90	-82	8,602	-0.95%	大賣/
2021/03/17	4	73.90	1	73.90	73.50	3	8,297	0.04%
2021/03/15	3	73.53	1	72.40	73.60	2	8,607	0.02%
2021/03/12	5	72.90	0	0.00	72.70	5	8,634	0.06%
2021/03/11	3	72.80	23	72.62	73.10	-20	8,692	-0.23%
2021/03/10	4	71.30	0	0.00	71.70	4	8,969	0.04%
2021/03/09	24	71.13	1	71.40	71.40	23	8,988	0.26%
2021/03/05	5	73.70	1	73.40	72.70	4	8,795	0.05%
2021/03/04	46	73.87	10	74.25	74.10	36	8,709	0.41%
2021/03/03	14	74.07	10	75.42	75.10	4	8,584	0.05%
2021/03/02	3	75.90	8	76.10	75.50	-5	8,370	-0.06%
2021/02/26	1	73.60	7	73.86	74.10	-6	8,284	-0.07%
2021/02/25	1	74.00	0	0.00	74.50	1	8,286	0.01%
2021/02/24	12	74.26	20	74.87	74.40	-8	8,260	-0.10%
2021/02/23	20	74.44	0	0.00	74.40	20	8,214	0.24%
2021/02/22	13	75.00	2	73.85	75.50	11	8,142	0.14%
2021/02/19	4	73.28	6	73.30	73.20	-2	8,051	-0.02%
2021/02/18	5	73.50	2	73.60	73.90	3	8,059	0.04%
2021/02/17	21	73.69	12	73.83	73.50	9	8,050	0.11%
2021/02/04	1	70.40	0	0.00	70.30	1	8,045	0.01%
2021/02/03	3	71.43	3	71.60	71.20	0	8,085	0.00%
2021/02/02	1	71.70	2	72.00	72.40	-1	8,171	-0.01%
2021/02/01	2	69.10	1	68.40	69.50	1	8,259	0.01%
2021/01/29	10	71.07	58	70.08	69.20	-48	8,380	-0.57%
2021/01/28	8	73.58	0.6	73.00	72.50	7.4	8,195	0.09%
2021/01/27	33	76.27	17	77.49	75.70	16	8,077	0.20%
2021/01/26	5	75.72	4	75.63	75.70	1	7,652	0.01%
2021/01/25	25	75.90	4	75.75	75.70	21	7,537	0.28%
2021/01/22	273	75.36	4	75.23	75.40	269	7,400	3.63%	大買/鉅額交易
2021/01/21	7	75.26	41	73.78	74.40	-34	7,308	-0.47%
2021/01/20	66.4	75.48	5	75.72	73.70	61.4	7,247	0.85%
2021/01/19	2.6	74.36	3	74.47	74.50	-0.4	6,991	-0.01%
2021/01/18	9	74.64	4.3	75.24	73.90	4.7	6,871	0.07%
2021/01/15	6.2	74.18	5	74.34	74.50	1.2	6,733	0.02%
2021/01/14	4.2	73.18	22	73.11	73.80	-17.8	6,597	-0.27%
2021/01/13	6.2	71.93	13	72.36	72.10	-6.8	6,359	-0.11%
2021/01/12	16	71.33	18	71.64	70.40	-2	6,189	-0.03%
2021/01/11	9	69.20	9.5	68.94	69.30	-0.5	5,733	-0.01%
2021/01/08	20	68.29	17	68.31	68.20	3	5,658	0.05%
2021/01/07	0	0.00	9	67.72	68.00	-9	5,631	-0.16%
2021/01/06	4	66.55	1	66.40	66.30	3	5,544	0.05%
2021/01/05	2	67.15	0	0.00	67.40	2	5,529	0.04%
2021/01/04	1	67.10	8.1	67.05	67.40	-7.1	5,549	-0.13%
2020/12/31	2	66.10	0	0.00	66.40	2	5,526	0.04%
2020/12/30	1	65.60	3	65.57	65.90	-2	5,566	-0.04%
2020/12/29	1	66.80	2	66.25	65.80	-1	5,641	-0.02%
2020/12/28	2	66.30	2	66.20	66.40	0	5,700	0.00%
2020/12/25	1	66.30	0	0.00	66.20	1	5,808	0.02%
2020/12/24	3	65.77	0	0.00	65.70	3	5,943	0.05%
2020/12/23	4.3	65.93	0	0.00	65.70	4.3	6,053	0.07%
2020/12/22	8	67.09	10.4	67.11	66.30	-2.4	6,265	-0.04%
2020/12/21	0	0.00	6.4	65.69	66.50	-6.4	6,312	-0.10%
2020/12/18	1	65.20	3	65.77	65.00	-2	6,562	-0.03%
2020/12/17	0	0.00	11	65.73	65.40	-11	6,740	-0.16%
2020/12/16	3	66.17	0	0.00	66.20	3	6,843	0.04%
2020/12/15	1	65.70	5	65.68	65.30	-4	6,937	-0.06%
2020/12/14	1	67.20	1	67.80	66.90	0	7,196	0.00%
2020/12/11	8	67.46	5	68.04	67.40	3	7,464	0.04%
2020/12/10	51	69.08	45	68.73	68.70	6	7,457	0.08%
2020/12/09	6.2	67.83	5	67.98	69.00	1.2	7,231	0.02%
2020/12/08	2	66.15	0	0.00	66.20	2	7,038	0.03%
2020/12/07	4.1	67.24	2	66.90	66.60	2.1	7,006	0.03%
2020/12/04	12	67.38	29	67.73	67.40	-17	6,886	-0.25%
2020/12/03	2	66.10	2	65.95	66.20	0	6,546	0.00%
2020/12/02	3	65.23	12	65.62	65.80	-9	6,477	-0.14%
2020/12/01	0	0.00	1	65.10	65.20	-1	6,433	-0.02%
2020/11/30	1	64.70	1	64.80	64.30	0	6,390	0.00%
2020/11/27	4	64.83	0	0.00	64.70	4	6,320	0.06%
2020/11/26	1	65.50	0	0.00	65.00	1	6,301	0.02%
2020/11/25	1	66.50	1	67.10	65.40	0	6,267	0.00%
2020/11/24	4	65.73	9	65.69	65.80	-5	6,159	-0.08%
2020/11/23	8	65.44	3	65.77	65.50	5	6,145	0.08%
2020/11/20	0	0.00	2	64.70	64.90	-2	6,156	-0.03%
2020/11/19	0	0.00	10	64.78	64.50	-10	6,148	-0.16%
2020/11/18	10	65.45	9	65.31	64.90	1	6,152	0.02%
2020/11/17	1	65.00	5	65.32	65.30	-4	6,139	-0.07%
2020/11/16	5	64.68	22	64.90	64.70	-17	6,165	-0.28%
2020/11/13	7	65.01	0	0.00	65.00	7	6,144	0.11%
2020/11/12	1	65.60	1	66.30	65.60	0	6,125	0.00%
2020/11/11	10	65.03	8	65.09	65.00	2	6,016	0.03%
2020/11/10	3	64.13	7	64.77	64.90	-4	5,943	-0.07%
2020/11/09	26	64.41	4.1	65.36	64.20	21.9	5,793	0.38%
2020/11/06	5	63.74	17	63.79	64.00	-12	5,608	-0.21%
2020/11/05	3	61.93	14	61.84	61.90	-11	5,446	-0.20%
2020/11/04	2	61.85	2	62.30	62.30	0	5,425	0.00%
2020/11/03	0	0.00	2	62.60	62.50	-2	5,420	-0.04%
2020/10/30	0	0.00	1	63.20	62.50	-1	5,478	-0.02%
2020/10/29	3	62.30	2	62.90	63.00	1	5,497	0.02%
2020/10/28	0	0.00	13	63.05	62.90	-13	5,606	-0.23%
2020/10/22	15	62.65	8	62.21	62.80	7	5,902	0.12%
2020/10/21	0	0.00	1	61.50	61.50	-1	5,936	-0.02%
2020/10/20	6	61.88	15	61.40	61.70	-9	6,041	-0.15%
2020/10/19	0	0.00	8	61.80	61.50	-8	6,278	-0.13%
2020/10/16	0	0.00	2	61.40	61.00	-2	6,454	-0.03%
2020/10/15	13	60.88	5	61.02	60.60	8	6,530	0.12%
2020/10/14	5	61.80	7	61.69	61.20	-2	6,619	-0.03%
2020/10/13	1	62.10	0	0.00	62.40	1	6,640	0.02%
2020/10/12	3	62.33	6	62.78	62.60	-3	6,671	-0.04%
2020/10/08	3	62.23	18	62.11	61.90	-15	6,657	-0.23%
2020/10/07	5	62.40	1	62.60	62.30	4	6,683	0.06%
2020/10/06	18	63.07	1	62.60	62.60	17	6,690	0.25%
2020/10/05	12.1	62.72	16	62.95	63.50	-3.9	6,769	-0.06%
2020/09/30	13	63.60	1	64.30	63.40	12	6,793	0.18%
2020/09/29	11	63.54	44	63.30	63.80	-33	6,767	-0.49%
2020/09/28	21	62.36	4	62.78	62.30	17	6,792	0.25%
2020/09/25	21	61.99	10	62.28	61.70	11	6,828	0.16%
2020/09/24	13	63.66	16	63.94	64.50	-3	6,761	-0.04%
2020/09/23	17	64.07	12	64.16	63.70	5	6,709	0.07%
2020/09/22	14	62.74	11	62.86	63.10	3	6,519	0.05%
2020/09/21	2	62.75	7	62.57	62.40	-5	6,430	-0.08%
2020/09/18	13	62.18	9	62.10	62.10	4	6,390	0.06%
2020/09/17	34	62.07	17	62.09	62.10	17	6,440	0.26%
2020/09/16	1	59.70	28	60.50	61.00	-27	6,182	-0.44%
2020/09/15	2	58.60	14	58.99	59.00	-12	5,942	-0.20%
2020/09/14	8	57.43	1	57.50	57.50	7	5,956	0.12%
2020/09/11	0	0.00	6	57.03	57.20	-6	6,047	-0.10%
2020/09/10	1	57.60	4	57.20	57.20	-3	6,092	-0.05%
2020/09/09	0	0.00	5	56.50	57.20	-5	6,143	-0.08%
2020/09/08	3	57.00	0	0.00	56.90	3	6,235	0.05%
2020/09/07	1	57.00	6	56.92	57.00	-5	6,322	-0.08%
2020/09/04	3	56.23	5	56.30	56.30	-2	6,437	-0.03%
2020/09/03	0	0.00	4	56.85	57.00	-4	6,538	-0.06%
2020/09/01	0	0.00	1	56.00	56.20	-1	6,876	-0.01%
2020/08/31	0	0.00	4	56.20	56.20	-4	7,075	-0.06%
2020/08/28	1	56.50	8	56.70	56.70	-7	7,139	-0.10%
2020/08/27	5	56.94	0	0.00	56.90	5	7,232	0.07%
2020/08/26	4	56.73	3	57.00	57.20	1	7,295	0.01%
2020/08/25	1	55.30	5	55.52	55.30	-4	7,306	-0.05%
2020/08/24	3	54.80	2	54.80	55.00	1	7,378	0.01%
2020/08/21	2	55.35	0	0.00	55.40	2	7,460	0.03%
2020/08/20	14	54.61	29	55.11	55.20	-15	7,528	-0.20%
2020/08/19	3	57.27	2	57.60	57.00	1	7,581	0.01%
2020/08/18	4	58.13	3	58.10	58.10	1	7,650	0.01%
2020/08/17	3	58.30	5	58.22	58.60	-2	7,938	-0.03%
2020/08/14	1	57.30	5	57.30	57.70	-4	8,121	-0.05%
2020/08/13	0	0.00	4	57.58	57.50	-4	8,175	-0.05%
2020/08/12	2	57.45	5	57.60	57.40	-3	8,237	-0.04%
2020/08/11	11	58.35	9	57.93	57.80	2	8,324	0.02%
2020/08/10	2	58.40	5	58.24	58.50	-3	8,498	-0.04%
2020/08/07	3	58.53	4	58.63	58.30	-1	8,783	-0.01%
2020/08/06	8	58.84	0	0.00	58.80	8	8,943	0.09%
2020/08/05	4	59.35	5	59.26	59.10	-1	9,043	-0.01%
2020/08/04	5	58.70	1	58.80	59.00	4	9,170	0.04%
2020/08/03	8	58.48	12	59.01	58.20	-4	9,516	-0.04%
2020/07/31	11	59.75	3	59.87	59.90	8	9,528	0.08%
2020/07/30	9	60.07	4	60.20	60.30	5	9,559	0.05%
2020/07/29	0	0.00	8	58.09	58.70	-8	9,761	-0.08%
2020/07/28	11	57.73	5	57.74	56.70	6	10,312	0.06%
2020/07/27	6	58.33	1	58.90	57.90	5	10,360	0.05%
2020/07/24	8	59.15	18	59.14	59.10	-10	10,314	-0.10%
2020/07/23	22	60.50	4	60.30	60.20	18	10,247	0.18%
2020/07/22	3	64.47	3	65.20	65.40	0	10,050	0.00%
2020/07/21	5	64.62	5	64.48	64.30	0	9,878	0.00%
2020/07/20	9	64.69	5	64.50	64.10	4	9,873	0.04%
2020/07/17	6	65.68	6	65.72	65.30	0	9,864	0.00%
2020/07/16	11	65.85	2	65.85	65.80	9	10,082	0.09%
2020/07/15	5	65.84	8	65.70	65.70	-3	10,334	-0.03%
2020/07/14	4	65.85	104	65.71	65.70	-100	10,418	-0.96%	大賣/
2020/07/13	3	65.47	2	65.65	65.80	1	10,395	0.01%
2020/07/10	41	65.33	16	65.41	65.10	25	10,466	0.24%
2020/07/09	7	67.00	5	67.06	66.90	2	10,336	0.02%
2020/07/08	5	66.76	6	67.33	67.60	-1	10,258	-0.01%
2020/07/07	22	67.36	21	66.94	66.70	1	10,186	0.01%
2020/07/06	15	67.77	10	67.87	68.00	5	10,039	0.05%
2020/07/03	21	66.64	137	66.53	66.90	-116	9,910	-1.17%	大賣/鉅額交易
2020/07/02	108	65.33	8	65.55	65.90	100	9,817	1.02%	大買/
2020/07/01	6	64.28	7	64.31	64.30	-1	9,704	-0.01%
2020/06/30	42	64.49	15	64.40	64.30	27	9,635	0.28%
2020/06/29	4	63.45	7	63.97	64.20	-3	9,556	-0.03%
2020/06/24	12	63.78	7	63.89	64.00	5	9,483	0.05%
2020/06/23	1	63.20	2	63.00	63.10	-1	9,367	-0.01%
2020/06/22	0	0.00	4	62.88	62.90	-4	9,351	-0.04%
2020/06/19	1	62.20	6	62.52	62.90	-5	9,352	-0.05%
2020/06/18	1	62.10	28	61.87	62.30	-27	9,280	-0.29%
2020/06/17	2	61.75	1	61.90	61.70	1	9,204	0.01%
2020/06/16	0	0.00	5	61.88	61.90	-5	9,236	-0.05%
2020/06/15	3	61.60	4	61.63	61.00	-1	9,285	-0.01%
2020/06/12	5	59.56	4	60.23	61.00	1	9,248	0.01%
2020/06/11	11	61.27	5	61.14	60.70	6	9,251	0.06%
2020/06/10	12	61.43	4	61.88	62.00	8	9,156	0.09%
2020/06/09	21	62.27	4	62.23	61.90	17	9,132	0.19%
2020/06/08	5	63.20	93	63.10	63.10	-88	9,098	-0.97%
2020/06/05	12	62.43	9	62.61	62.80	3	8,902	0.03%
2020/06/04	9	61.46	1	61.40	61.50	8	8,719	0.09%
2020/06/03	18	61.39	3	61.43	61.40	15	8,688	0.17%
2020/06/02	13	61.24	3	61.40	61.30	10	8,577	0.12%
2020/06/01	5	61.76	14	61.69	61.70	-9	8,496	-0.11%
2020/05/29	15	61.13	12	61.19	61.40	3	8,429	0.04%
2020/05/28	7	61.26	11	61.72	60.90	-4	8,383	-0.05%
2020/05/27	18	60.91	5	61.02	61.40	13	8,324	0.16%
2020/05/26	32	61.07	6	61.05	61.10	26	8,290	0.31%
2020/05/25	10	60.11	25	60.50	60.70	-15	8,155	-0.18%
2020/05/22	34	60.59	23	60.49	60.20	11	8,059	0.14%
2020/05/21	12	59.26	17	59.62	59.70	-5	7,789	-0.06%
2020/05/20	35	58.58	3	58.60	58.40	32	7,631	0.42%
2020/05/19	3	58.57	2	58.55	58.80	1	7,618	0.01%
2020/05/18	6	58.40	2	58.50	58.20	4	7,609	0.05%
2020/05/15	18	58.97	8	58.73	58.90	10	7,552	0.13%
2020/05/14	36	58.96	21	58.94	58.10	15	7,383	0.20%
2020/05/13	9	60.54	7	60.66	60.80	2	7,110	0.03%
2020/05/12	5	61.20	9	61.30	61.30	-4	6,963	-0.06%
2020/05/11	46	61.71	25	61.49	61.40	21	6,866	0.31%
2020/05/08	78	61.05	29	61.06	60.80	49	6,743	0.73%
2020/05/07	11	59.34	3	59.27	59.50	8	6,377	0.13%
2020/05/06	2	59.25	5	59.06	59.00	-3	6,287	-0.05%
2020/05/05	19	58.57	195	58.51	59.20	-176	6,175	-2.85%	大賣/鉅額交易
2020/05/04	213	58.72	49	58.74	59.00	164	5,859	2.80%	大買/鉅額交易
2020/04/30	13	54.89	30	55.58	56.60	-17	5,207	-0.33%
2020/04/29	1	54.20	3	54.23	54.20	-2	5,088	-0.04%
2020/04/28	14	54.10	18	53.94	54.00	-4	5,101	-0.08%
2020/04/27	8	53.93	3	54.07	54.10	5	5,143	0.10%
2020/04/24	1	52.60	0	0.00	53.00	1	5,093	0.02%
2020/04/23	8	52.98	5	52.50	52.60	3	5,093	0.06%
2020/04/22	14	52.48	3	52.83	52.60	11	5,010	0.22%
2020/04/21	44	54.19	9	53.56	53.10	35	4,869	0.72%
2020/04/20	35	57.66	27	57.63	57.30	8	4,575	0.17%
2020/04/17	6	55.22	15	55.53	56.00	-9	4,292	-0.21%
2020/04/16	2	53.50	3	54.27	54.40	-1	4,181	-0.02%
2020/04/15	32	53.93	7	53.90	53.80	25	4,173	0.60%
2020/04/14	1	54.20	2	54.30	54.20	-1	4,077	-0.02%
2020/04/13	14	53.89	46	53.44	53.60	-32	4,114	-0.78%
2020/04/10	7	52.93	0	0.00	53.00	7	4,166	0.17%
2020/04/09	1	53.50	0	0.00	53.40	1	4,259	0.02%
2020/04/08	29	53.08	7	53.63	53.60	22	4,296	0.51%
2020/04/07	12	52.34	20	52.04	52.60	-8	4,269	-0.19%
2020/04/06	10	50.40	2	50.20	50.60	8	4,187	0.19%
2020/04/01	1	49.75	0	0.00	50.10	1	4,187	0.02%
2020/03/31	1	49.40	1	50.60	49.50	0	4,200	0.00%
2020/03/30	7	49.54	2	49.68	49.70	5	4,167	0.12%
2020/03/27	2	50.65	3	50.97	50.50	-1	4,142	-0.02%
2020/03/26	5	49.38	10	49.94	50.50	-5	4,083	-0.12%
2020/03/25	4	49.05	15	49.35	49.40	-11	4,059	-0.27%
2020/03/24	3	46.62	5	46.94	46.75	-2	4,033	-0.05%
2020/03/23	9	44.31	11	45.34	44.85	-2	4,126	-0.05%
2020/03/20	10	47.31	5	47.65	45.85	5	4,202	0.12%
2020/03/19	17	45.42	11	46.57	45.10	6	4,310	0.14%
2020/03/18	6	51.05	1	50.70	50.10	5	4,301	0.12%
2020/03/17	9	51.51	6	51.38	51.00	3	4,312	0.07%
2020/03/16	9	54.51	6	53.90	53.60	3	4,319	0.07%
2020/03/13	8	50.51	7	51.44	54.60	1	4,334	0.02%
2020/03/12	17	54.36	2	55.45	54.70	15	4,346	0.35%
2020/03/11	6	57.80	5	58.10	57.50	1	4,353	0.02%
2020/03/10	7	57.27	4	57.03	57.70	3	4,610	0.07%
2020/03/09	9	57.98	2	58.45	57.60	7	4,873	0.14%
2020/03/06	1	59.10	0	0.00	59.30	1	4,868	0.02%
2020/03/05	5	59.70	1	59.60	59.80	4	4,914	0.08%
2020/03/04	0	0.00	10	58.82	58.90	-10	5,013	-0.20%
2020/03/03	1	59.10	6	59.12	58.70	-5	5,164	-0.10%
2020/03/02	8	58.21	10	58.33	58.20	-2	5,453	-0.04%
2020/02/27	2	58.70	17	58.65	58.50	-15	5,706	-0.26%
2020/02/26	2	59.50	1	59.60	59.30	1	5,731	0.02%
2020/02/25	2	59.30	2	59.80	59.90	0	5,712	0.00%
2020/02/24	2	59.85	1	59.70	59.60	1	5,713	0.02%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/19	0	0.00	1	60.30	60.30	-1	5,715	-0.02%
2020/02/17	1	61.30	1	61.40	61.10	0	5,721	0.00%
2020/02/13	3	61.10	2	61.40	61.00	1	5,677	0.02%
2020/02/12	4	62.05	0	0.00	62.00	4	5,655	0.07%
2020/02/11	0	0.00	1	61.40	61.50	-1	5,653	-0.02%
2020/02/10	2	59.85	0	0.00	60.00	2	5,684	0.04%
2020/02/06	3	61.47	0	0.00	61.50	3	5,769	0.05%
2020/02/04	4	60.60	0	0.00	60.80	4	6,003	0.07%
2020/02/03	1	59.20	0	0.00	59.40	1	6,032	0.02%
2020/01/31	5	60.10	2	60.90	60.60	3	6,006	0.05%
2020/01/30	4	60.93	10	61.53	60.30	-6	6,060	-0.10%
2020/01/20	0	0.00	1	65.80	65.60	-1	5,989	-0.02%
2020/01/17	3	65.73	3	65.70	65.70	0	6,026	0.00%
2020/01/16	7	66.21	4	65.75	65.80	3	6,075	0.05%
2020/01/15	0	0.00	5	66.72	66.60	-5	6,115	-0.08%
2020/01/14	1	66.50	11	66.43	66.50	-10	6,184	-0.16%
2020/01/13	0	0.00	1	66.40	66.10	-1	6,246	-0.02%
2020/01/09	0	0.00	6	65.10	65.50	-6	6,358	-0.09%
2020/01/08	4	63.85	4	64.10	64.00	0	6,401	0.00%
2020/01/07	14	63.84	12	64.59	64.30	2	6,423	0.03%
2020/01/06	19	65.36	8	64.84	64.80	11	6,394	0.17%
2020/01/03	16	67.98	23	67.56	67.20	-7	6,405	-0.11%
2020/01/02	9	67.96	22.8	68.15	68.40	-13.8	6,381	-0.22%
2019/12/31	7	67.60	3	67.20	67.20	4	6,322	0.06%
2019/12/30	7	67.71	8	67.53	67.40	-1	6,351	-0.02%
2019/12/27	2	67.40	7	67.57	67.70	-5	6,366	-0.08%
2019/12/26	3	66.90	6	67.15	67.20	-3	6,365	-0.05%
2019/12/25	0	0.00	1	66.50	66.70	-1	6,378	-0.02%
2019/12/24	3	66.10	9	65.70	65.70	-6	6,444	-0.09%
2019/12/23	3	66.80	3	66.20	66.20	0	6,485	0.00%
2019/12/20	10	67.00	7	67.01	66.80	3	6,508	0.05%
2019/12/19	6	66.92	11	67.26	67.30	-5	6,508	-0.08%
2019/12/18	10	67.84	7	67.86	67.50	3	6,518	0.05%
2019/12/17	7	67.10	8	67.17	67.20	-1	6,526	-0.02%
2019/12/16	13	67.06	10	67.85	66.40	3	6,471	0.05%
2019/12/13	0	0.00	5	65.16	66.10	-5	6,351	-0.08%
2019/12/12	5	65.54	1	65.40	65.30	4	6,471	0.06%
2019/12/11	11	65.57	5	65.82	65.80	6	6,678	0.09%
2019/12/10	1	65.80	3	66.00	66.10	-2	6,612	-0.03%
2019/12/09	0	0.00	12	65.92	66.10	-12	6,643	-0.18%
2019/12/06	15	65.85	15	65.40	65.00	0	6,611	0.00%
2019/12/05	18	65.73	40	65.48	65.50	-22	6,614	-0.33%
2019/12/04	4	63.78	10	63.85	63.90	-6	6,409	-0.09%
2019/12/03	0	0.00	1	62.60	62.50	-1	6,279	-0.02%
2019/12/02	4	62.58	3	62.47	62.30	1	6,303	0.02%
2019/11/29	10	63.19	12	63.07	62.80	-2	6,357	-0.03%
2019/11/28	0	0.00	9	63.18	63.40	-9	6,317	-0.14%
2019/11/27	6	61.68	17	62.21	62.60	-11	6,228	-0.18%
2019/11/26	5	62.70	15	63.27	62.30	-10	5,915	-0.17%
2019/11/25	1	61.30	8	61.66	61.90	-7	5,640	-0.12%
2019/11/22	0	0.00	1	60.70	60.50	-1	5,624	-0.02%
2019/11/21	1	60.20	1	60.60	60.60	0	5,689	0.00%
2019/11/20	3	60.20	2	60.20	60.30	1	5,715	0.02%
2019/11/19	8	60.78	1	60.60	60.60	7	5,754	0.12%
2019/11/18	3	61.83	2	61.80	61.80	1	5,727	0.02%
2019/11/15	0	0.00	10	61.26	61.50	-10	5,763	-0.17%
2019/11/14	5	60.04	1	60.00	60.00	4	5,750	0.07%
2019/11/13	0	0.00	1	60.40	60.40	-1	5,748	-0.02%
2019/11/12	3	60.33	0	0.00	60.30	3	5,779	0.05%
2019/11/11	2	60.15	3	60.33	60.10	-1	5,816	-0.02%
2019/11/08	1	60.90	4	61.20	61.10	-3	5,824	-0.05%
2019/11/07	15	60.78	6	60.68	60.70	9	5,840	0.15%
2019/11/06	21	61.82	1	61.80	61.60	20	5,802	0.34%
2019/11/05	14	62.45	3	62.20	62.20	11	5,800	0.19%
2019/11/04	8	62.73	3	62.60	62.60	5	5,761	0.09%
2019/11/01	3	61.27	3	61.23	61.10	0	5,616	0.00%
2019/10/31	2	60.35	0	0.00	60.40	2	5,729	0.03%
2019/10/30	1	60.10	5	60.16	60.70	-4	5,858	-0.07%
2019/10/29	11	60.46	3	60.37	59.90	8	5,913	0.14%
2019/10/28	9	61.31	0	0.00	61.20	9	5,865	0.15%
2019/10/24	10	61.91	5	61.92	62.00	5	5,906	0.08%
2019/10/23	0	0.00	3	60.97	61.10	-3	5,934	-0.05%
2019/10/22	12	60.61	8	60.60	60.30	4	5,994	0.07%
2019/10/21	1	60.20	4	60.08	60.60	-3	6,022	-0.05%
2019/10/18	0	0.00	5	59.28	59.60	-5	6,050	-0.08%
2019/10/17	0	0.00	1	58.40	58.50	-1	6,041	-0.02%
2019/10/16	6	58.00	0	0.00	57.50	6	6,184	0.10%
2019/10/14	1	57.70	0	0.00	57.30	1	6,316	0.02%
2019/10/09	3	56.93	3	57.10	57.00	0	6,355	0.00%
2019/10/08	5	58.24	0	0.00	57.50	5	6,326	0.08%
2019/10/07	0	0.00	4	59.10	59.10	-4	6,446	-0.06%
2019/10/04	5	59.08	30	59.00	59.20	-25	6,556	-0.38%
2019/10/03	4	58.85	2	59.10	58.90	2	6,588	0.03%
2019/10/02	6	59.20	14	59.10	59.20	-8	6,596	-0.12%
2019/10/01	2	57.90	2	58.35	58.40	0	6,620	0.00%
2019/09/27	14	57.19	6	57.50	57.50	8	6,683	0.12%
2019/09/26	27	58.35	1	58.10	58.10	26	6,755	0.38%
2019/09/25	3	58.53	1	58.90	58.40	2	6,888	0.03%
2019/09/24	5	59.04	2	59.20	58.80	3	7,255	0.04%
2019/09/23	3	58.40	10	58.60	58.60	-7	7,281	-0.10%
2019/09/20	23	58.98	17	58.79	58.50	6	7,282	0.08%
2019/09/19	9	59.97	6	60.00	59.80	3	7,180	0.04%
2019/09/18	12	59.75	0	0.00	59.70	12	7,220	0.17%
2019/09/17	8	59.58	6	59.92	59.50	2	7,192	0.03%
2019/09/16	23	61.30	4	61.70	61.00	19	7,126	0.27%
2019/09/12	2	63.50	0	0.00	63.40	2	7,180	0.03%
2019/09/11	1	63.00	2	63.25	63.50	-1	7,329	-0.01%
2019/09/10	6	63.32	3	63.50	63.00	3	7,299	0.04%
2019/09/09	8	63.45	2	64.10	63.20	6	7,261	0.08%
2019/09/06	3	64.47	11	64.71	64.30	-8	7,277	-0.11%
2019/09/05	18	65.00	1	64.80	64.10	17	7,245	0.23%
2019/09/04	3	63.67	5	63.78	63.80	-2	7,168	-0.03%
2019/09/03	8	63.50	6	63.70	63.40	2	7,294	0.03%
2019/09/02	10	62.88	6	63.12	62.80	4	7,328	0.05%
2019/08/30	0	0.00	88	62.49	62.60	-88	7,377	-1.19%
2019/08/29	0	0.00	3	61.20	61.20	-3	7,448	-0.04%
2019/08/28	0	0.00	1	60.60	60.90	-1	7,596	-0.01%
2019/08/27	2	60.85	2	60.90	60.50	0	7,664	0.00%
2019/08/26	24	60.80	1	60.70	60.60	23	7,810	0.29%
2019/08/23	0	0.00	2	61.70	62.30	-2	7,845	-0.03%
2019/08/22	5	62.90	8	62.29	61.90	-3	7,863	-0.04%
2019/08/21	23	62.30	1	62.10	62.20	22	7,882	0.28%
2019/08/20	45	62.74	1	63.00	62.50	44	8,046	0.55%
2019/08/19	1	62.90	6	62.93	63.20	-5	8,193	-0.06%
2019/08/16	6	61.72	0	0.00	62.00	6	8,637	0.07%
2019/08/15	1	61.20	3	61.10	61.20	-2	8,810	-0.02%
2019/08/14	8	62.83	7	62.23	62.10	1	9,019	0.01%
2019/08/13	9	61.99	7	61.60	61.60	2	9,115	0.02%
2019/08/12	3	62.47	2	62.70	62.50	1	9,207	0.01%
2019/08/08	8	62.30	8	62.20	62.40	0	9,224	0.00%
2019/08/07	0	0.00	4	61.93	61.80	-4	9,268	-0.04%
2019/08/06	4	60.05	1	60.50	61.20	3	9,323	0.03%
2019/08/05	3	60.80	2	61.35	61.10	1	9,370	0.01%
2019/08/02	10	60.81	4	61.13	60.80	6	9,463	0.06%
2019/08/01	10	63.14	9	63.20	63.00	1	9,370	0.01%
2019/07/31	10	63.23	10	63.01	63.10	0	9,303	0.00%
2019/07/30	5	63.80	2	63.45	63.30	3	9,468	0.03%
2019/07/29	0	0.00	1	65.00	64.80	-1	9,725	-0.01%
2019/07/26	3	64.47	1	64.40	64.60	2	10,007	0.02%
2019/07/25	4	64.55	9	64.57	64.70	-5	10,123	-0.05%
2019/07/24	15	67.32	24	67.31	67.30	-9	10,078	-0.09%
2019/07/23	8	67.18	35	67.50	67.50	-27	9,997	-0.27%
2019/07/22	9	67.23	2	67.25	67.30	7	10,012	0.07%
2019/07/19	6	65.87	13	66.31	66.40	-7	10,063	-0.07%
2019/07/18	10	65.46	8	65.08	65.10	2	10,122	0.02%
2019/07/17	4	66.30	0	0.00	67.00	4	10,026	0.04%
2019/07/16	6	67.27	18	67.11	67.00	-12	10,032	-0.12%
2019/07/15	37	65.78	2	65.95	66.00	35	9,885	0.35%
2019/07/12	2	65.55	1	65.50	65.50	1	9,921	0.01%
2019/07/11	17	65.72	8	66.04	65.50	9	9,976	0.09%
2019/07/10	10	64.88	4	64.93	64.80	6	9,919	0.06%
2019/07/09	1	64.80	1	64.60	64.70	0	9,934	0.00%
2019/07/08	1	64.70	6	65.00	65.00	-5	10,023	-0.05%
2019/07/05	3	64.63	2	64.65	64.90	1	10,056	0.01%
2019/07/04	8	64.61	3	64.43	64.80	5	10,070	0.05%
2019/07/03	15	64.54	12	64.26	64.60	3	10,040	0.03%
2019/07/02	2	65.00	3	65.53	65.60	-1	9,969	-0.01%
2019/07/01	4	64.88	22	64.39	64.90	-18	9,925	-0.18%
2019/06/28	4	60.80	0	0.00	60.50	4	9,612	0.04%
2019/06/27	2	61.40	1	61.80	61.50	1	9,646	0.01%
2019/06/26	1	59.80	5	60.80	60.80	-4	9,660	-0.04%
2019/06/25	7	60.66	30	60.20	60.40	-23	9,666	-0.24%
2019/06/24	3	61.07	4	61.23	61.10	-1	9,635	-0.01%
2019/06/21	8	61.55	7	61.67	60.80	1	9,674	0.01%
2019/06/20	39	62.01	14	61.06	61.80	25	9,584	0.26%
2019/06/19	15	58.87	9	58.93	59.20	6	9,430	0.06%
2019/06/18	3	57.30	1	57.50	57.00	2	9,376	0.02%
2019/06/14	11	56.56	0	0.00	56.30	11	9,938	0.11%
2019/06/13	1	58.10	2	58.00	58.10	-1	9,936	-0.01%
2019/06/12	7	57.81	53	57.69	58.00	-46	9,981	-0.46%
2019/06/11	12	57.59	24	58.47	57.30	-12	9,965	-0.12%
2019/06/10	71	56.85	44	57.47	57.60	27	9,804	0.28%
2019/06/06	5	55.36	12	55.39	55.10	-7	9,743	-0.07%
2019/06/05	0	0.00	2	57.15	56.60	-2	9,652	-0.02%
2019/06/04	34	56.43	1	56.70	55.80	33	9,555	0.35%
2019/06/03	12	57.43	24	57.80	57.30	-12	9,476	-0.13%
2019/05/31	7	57.97	9	58.26	58.30	-2	9,479	-0.02%
2019/05/30	3	55.80	5	55.98	56.00	-2	9,417	-0.02%
2019/05/29	0	0.00	16	54.81	55.10	-16	9,420	-0.17%
2019/05/28	4	54.63	4	55.00	54.60	0	9,400	0.00%
2019/05/27	5	54.04	3	54.47	54.70	2	9,378	0.02%
2019/05/24	10	56.22	10	56.29	55.60	0	9,242	0.00%
2019/05/23	21	56.14	138	56.81	55.60	-117	9,259	-1.26%	大賣/鉅額交易
2019/05/22	124	63.12	2	62.90	61.60	122	8,835	1.38%	大買/鉅額交易
2019/05/21	9	61.76	7	61.86	62.70	2	8,704	0.02%
2019/05/20	6	63.43	2	63.65	63.00	4	8,563	0.05%
2019/05/17	15	65.78	8	65.30	64.80	7	8,522	0.08%
2019/05/16	5	67.82	2	67.90	67.30	3	8,512	0.04%
2019/05/15	1	68.90	4	69.40	68.80	-3	8,547	-0.04%
2019/05/14	6	65.85	6	65.93	68.20	0	8,587	0.00%
2019/05/13	21	68.32	3	68.20	67.60	18	8,553	0.21%
2019/05/10	20	70.42	17	71.05	70.30	3	8,577	0.03%
2019/05/09	6	71.20	2	71.80	71.70	4	8,565	0.05%
2019/05/08	4	72.53	2	72.40	72.10	2	8,627	0.02%
2019/05/07	24	73.17	79	73.26	73.00	-55	8,588	-0.64%
2019/05/06	77	70.69	70	71.91	72.10	7	8,464	0.08%
2019/05/03	86	72.02	27	72.69	72.70	59	8,301	0.71%
2019/05/02	32	71.36	27	72.27	71.30	5	8,258	0.06%
2019/04/30	13	69.92	1	70.50	70.00	12	8,171	0.15%
2019/04/29	6	71.22	1	71.60	70.10	5	8,247	0.06%
2019/04/26	4	71.85	11	72.60	71.30	-7	8,221	-0.09%
2019/04/25	1	72.30	8	72.63	72.50	-7	8,158	-0.09%
2019/04/24	7	71.66	18	71.82	71.20	-11	8,092	-0.14%
2019/04/23	2	70.30	0	0.00	70.30	2	8,014	0.02%
2019/04/22	5	70.80	1	70.90	71.00	4	7,933	0.05%
2019/04/19	0	0.00	2	70.00	69.60	-2	7,859	-0.03%
2019/04/18	7	70.83	12	71.11	69.40	-5	7,908	-0.06%
2019/04/17	16	71.51	6	71.57	71.50	10	7,871	0.13%
2019/04/16	12	68.43	24	69.80	71.00	-12	7,812	-0.15%
2019/04/15	32	68.57	22	69.07	69.00	10	7,722	0.13%
2019/04/12	21	70.09	4	69.60	69.20	17	7,806	0.22%
2019/04/11	5	72.16	3	72.90	72.10	2	7,751	0.03%
2019/04/10	3	71.40	2	71.60	72.00	1	7,716	0.01%
2019/04/09	7	72.51	4	72.80	72.20	3	7,665	0.04%
2019/04/08	7	73.63	26	73.97	73.10	-19	7,654	-0.25%
2019/04/03	16	73.96	23	73.63	73.50	-7	7,618	-0.09%
2019/04/02	1	71.90	2	71.90	72.00	-1	7,558	-0.01%
2019/04/01	27	72.80	5	72.68	72.50	22	7,552	0.29%
2019/03/29	7	71.04	4	71.50	71.00	3	7,477	0.04%
2019/03/28	4	71.05	11	71.05	70.60	-7	7,486	-0.09%
2019/03/27	5	71.06	1	71.30	71.10	4	7,489	0.05%
2019/03/26	5	71.40	3	72.20	71.00	2	7,478	0.03%
2019/03/25	14	70.89	6	71.03	71.20	8	7,445	0.11%
2019/03/22	12	72.77	21	72.80	72.30	-9	7,390	-0.12%
2019/03/21	19	75.61	4	75.30	75.00	15	7,272	0.21%
2019/03/20	7	75.43	32	75.28	75.50	-25	7,225	-0.35%
2019/03/19	34	74.29	38	74.31	75.30	-4	7,156	-0.06%
2019/03/18	42	69.53	18	69.69	70.00	24	6,847	0.35%
2019/03/15	7	69.37	6	69.38	69.10	1	6,800	0.01%
2019/03/14	3	68.87	21	68.99	69.00	-18	6,800	-0.26%
2019/03/13	2	68.50	2	68.45	68.50	0	6,946	0.00%
2019/03/12	7	68.79	9	68.44	68.20	-2	7,133	-0.03%
2019/03/11	3	67.83	2	68.20	68.20	1	7,398	0.01%
2019/03/08	4	67.55	1	67.50	67.50	3	7,518	0.04%
2019/03/07	2	68.40	1	67.80	67.80	1	7,544	0.01%
2019/03/06	19	68.76	7	69.33	68.00	12	7,654	0.16%
2019/03/05	9	68.71	28	68.60	68.20	-19	7,669	-0.25%
2019/03/04	4	67.68	1	67.70	67.20	3	7,760	0.04%
2019/02/27	2	67.30	6	67.28	67.50	-4	7,709	-0.05%
2019/02/26	5	67.32	5	67.30	67.20	0	7,679	0.00%
2019/02/25	5	68.02	2	68.70	68.10	3	7,671	0.04%
2019/02/22	22	68.08	11	68.25	67.80	11	7,692	0.14%
2019/02/21	7	66.31	5	66.60	66.90	2	7,593	0.03%
2019/02/20	5	66.22	3	66.37	66.00	2	7,611	0.03%
2019/02/19	3	66.10	0.7	66.20	65.80	2.3	7,634	0.03%
2019/02/18	14	67.09	1	68.60	66.80	13	7,680	0.17%
2019/02/15	0	0.00	7	68.64	68.50	-7	7,661	-0.09%
2019/02/14	5	67.70	12	68.18	68.00	-7	7,634	-0.09%
2019/02/13	20	67.30	1	66.60	67.00	19	7,649	0.25%
2019/02/12	1	68.30	2	68.55	67.80	-1	7,629	-0.01%
2019/02/11	4	67.45	17	67.63	67.80	-13	7,714	-0.17%
2019/01/30	11	65.84	2	66.40	66.00	9	7,873	0.11%
2019/01/29	1	64.90	8	64.98	65.40	-7	7,934	-0.09%
2019/01/28	0	0.00	8	64.09	64.50	-8	7,957	-0.10%
2019/01/25	11	63.86	1	63.70	63.40	10	8,103	0.12%
2019/01/24	2	62.55	5	62.90	63.90	-3	8,265	-0.04%
2019/01/23	8	61.63	8	62.01	61.70	0	8,199	0.00%
2019/01/22	6	64.98	6	64.90	65.10	0	7,988	0.00%
2019/01/21	0	0.00	11	64.62	64.30	-11	7,936	-0.14%
2019/01/18	5	62.50	1	62.70	62.70	4	7,898	0.05%
2019/01/17	14	62.03	8	62.78	61.80	6	7,972	0.08%
2019/01/16	0	0.00	14	63.06	63.50	-14	7,960	-0.18%
2019/01/15	0	0.00	13	62.08	62.30	-13	7,913	-0.16%
2019/01/11	5	61.16	0	0.00	60.90	5	7,973	0.06%
2019/01/10	5	60.88	1	61.30	61.40	4	7,984	0.05%
2019/01/09	0	0.00	21	59.78	60.30	-21	8,001	-0.26%
2019/01/08	2	57.45	3	58.07	58.00	-1	7,992	-0.01%
2019/01/07	0	0.00	4	58.33	57.50	-4	7,979	-0.05%
2019/01/04	33	56.94	7	58.50	56.40	26	8,016	0.32%
2019/01/03	3	60.83	2	60.75	59.80	1	8,023	0.01%
2019/01/02	0	0.00	1	62.30	61.90	-1	7,968	-0.01%
2018/12/28	1	61.60	0	0.00	62.00	1	8,044	0.01%
2018/12/27	3	61.57	2	61.80	61.80	1	8,236	0.01%
2018/12/26	1	60.70	4	61.40	60.80	-3	8,213	-0.04%
2018/12/25	8	60.24	10	60.69	60.10	-2	8,312	-0.02%
2018/12/24	0	0.00	4	63.23	62.30	-4	8,307	-0.05%
2018/12/22	0	0.00	4	62.53	62.50	-4	8,295	-0.05%
2018/12/21	8	61.25	43	61.73	62.80	-35	8,358	-0.42%
2018/12/20	3	60.80	13	61.02	60.90	-10	8,558	-0.12%
2018/12/19	4	61.10	5	61.54	60.80	-1	8,554	-0.01%
2018/12/18	4	60.48	7	61.19	61.30	-3	8,578	-0.03%
2018/12/17	1	61.10	3	60.93	61.10	-2	8,657	-0.02%
2018/12/14	5	60.36	2	60.80	60.60	3	8,772	0.03%
2018/12/13	49	61.99	3	62.00	61.50	46	8,770	0.52%
2018/12/12	8	62.08	9	62.73	62.00	-1	8,743	-0.01%
2018/12/11	1	60.20	8	60.88	61.50	-7	8,564	-0.08%
2018/12/10	3	59.47	16	59.58	60.00	-13	8,563	-0.15%
2018/12/07	0	0.00	3	59.13	59.10	-3	8,575	-0.03%
2018/12/06	22	60.11	10	59.11	58.20	12	8,607	0.14%
2018/12/05	7	61.79	4	62.53	62.60	3	8,527	0.04%
2018/12/04	16	63.08	28	62.59	63.10	-12	8,441	-0.14%
2018/12/03	3	61.20	16	60.99	61.00	-13	8,220	-0.16%
2018/11/30	4	60.08	1	59.90	59.50	3	8,169	0.04%
2018/11/29	8	60.43	26	60.24	59.90	-18	8,257	-0.22%
2018/11/28	2	58.45	8	58.95	59.00	-6	8,210	-0.07%
2018/11/27	7	58.03	14	58.10	58.20	-7	8,238	-0.08%
2018/11/26	0	0.00	10	55.39	55.50	-10	8,183	-0.12%
2018/11/23	5	54.36	0	0.00	54.10	5	8,415	0.06%
2018/11/22	6	54.87	14	55.19	54.50	-8	8,620	-0.09%
2018/11/21	5	54.50	4	55.08	55.10	1	8,614	0.01%
2018/11/20	7	53.66	5.6	54.46	55.80	1.4	8,547	0.02%
2018/11/19	14	54.19	1	55.30	54.10	13	8,406	0.15%
2018/11/16	56	55.31	3	55.50	54.80	53	8,349	0.63%
2018/11/15	9	55.00	58	55.30	55.90	-49	8,243	-0.59%
2018/11/14	7	54.00	2	53.65	53.50	5	8,119	0.06%
2018/11/13	8	52.73	16	52.29	54.00	-8	8,069	-0.10%
2018/11/12	20	54.26	5	54.76	54.10	15	8,012	0.19%
2018/11/09	48	54.38	11	54.87	54.60	37	7,979	0.46%
2018/11/08	41	54.60	8	54.64	53.80	33	7,904	0.42%
2018/11/07	37	54.94	3	55.03	54.80	34	7,787	0.44%
2018/11/06	3	58.03	30	58.85	56.10	-27	7,650	-0.35%
2018/11/05	5	60.76	4	61.08	59.30	1	7,507	0.01%
2018/11/02	13	59.46	26	60.87	61.40	-13	7,391	-0.18%
2018/11/01	22	59.59	71	59.30	61.10	-49	7,228	-0.68%
2018/10/31	45	56.90	3	58.23	56.80	42	6,983	0.60%
2018/10/30	1	55.30	2	56.65	56.50	-1	6,977	-0.01%
2018/10/29	1	55.80	12	55.42	55.30	-11	6,984	-0.16%
2018/10/26	7	52.59	3	52.73	52.80	4	6,996	0.06%
2018/10/25	17	54.51	73	54.15	53.70	-56	6,943	-0.81%
2018/10/24	1	57.70	4	58.25	58.00	-3	6,925	-0.04%
2018/10/23	4	58.53	1	58.40	58.00	3	6,891	0.04%
2018/10/22	56	58.97	14	59.04	59.70	42	6,896	0.61%
2018/10/19	4	55.93	3	56.00	56.30	1	6,825	0.01%
2018/10/18	5	56.96	6	56.82	57.20	-1	6,855	-0.01%
2018/10/17	8	57.04	4	56.45	56.80	4	6,934	0.06%
2018/10/16	8	55.06	4	55.45	54.80	4	6,906	0.06%
2018/10/15	5	55.42	6	55.32	55.20	-1	6,948	-0.01%
2018/10/12	0	0.00	6	56.15	56.60	-6	7,000	-0.09%
2018/10/11	7	52.60	13	52.63	54.10	-6	7,002	-0.09%
2018/10/09	4	54.55	4	54.35	54.40	0	6,935	0.00%
2018/10/08	8	53.53	5	53.88	55.00	3	7,013	0.04%
2018/10/05	14	55.80	12	56.88	55.10	2	7,012	0.03%
2018/10/04	0	0.00	1	58.80	59.00	-1	7,104	-0.01%
2018/10/03	14	60.03	16	59.34	58.80	-2	7,203	-0.03%
2018/10/02	9	60.60	8	61.06	61.20	1	7,209	0.01%
2018/10/01	2	59.00	5	60.24	60.70	-3	7,363	-0.04%
2018/09/28	6	59.05	5	58.86	59.00	1	7,398	0.01%
2018/09/27	28	59.14	5.1	59.58	59.00	22.9	7,422	0.31%
2018/09/26	10	61.71	1	62.10	61.20	9	7,261	0.12%
2018/09/25	3	60.47	75	60.32	60.80	-72	7,301	-0.99%
2018/09/21	10	60.54	4	60.98	61.00	6	7,262	0.08%
2018/09/20	4	61.50	3	60.80	61.00	1	7,221	0.01%
2018/09/19	19	63.36	0	0.00	63.10	19	7,113	0.27%
2018/09/18	9	64.64	1	64.80	64.20	8	7,138	0.11%
2018/09/17	1	66.30	0	0.00	65.90	1	7,262	0.01%
2018/09/14	1	65.90	0	0.00	65.80	1	7,265	0.01%
2018/09/13	3	65.13	16	65.53	65.60	-13	7,211	-0.18%
2018/09/12	10	65.44	3	65.20	65.20	7	7,151	0.10%
2018/09/11	4	64.98	12	66.48	67.50	-8	7,060	-0.11%
2018/09/10	13	66.36	2	65.85	66.00	11	6,972	0.16%
2018/09/07	10	68.19	1	69.60	68.40	9	6,897	0.13%
2018/09/06	9	68.63	8	70.00	70.20	1	6,824	0.01%
2018/09/05	0	0.00	5	70.00	70.00	-5	6,777	-0.07%
2018/09/04	73	70.28	11	70.35	70.30	62	6,672	0.93%
2018/09/03	9	68.86	2	68.60	68.50	7	6,594	0.11%
2018/08/31	4	68.93	10	69.54	70.30	-6	6,509	-0.09%
2018/08/30	1	70.30	1	71.00	68.80	0	6,386	0.00%
2018/08/29	7	66.70	18.1	66.70	67.90	-11.1	6,219	-0.18%
2018/08/28	0	0.00	8	65.06	64.80	-8	6,063	-0.13%
2018/08/24	2	63.85	2	64.40	64.40	0	6,091	0.00%
2018/08/23	2	64.30	2	64.90	64.50	0	6,137	0.00%
2018/08/22	4	64.45	0	0.00	64.00	4	6,177	0.06%
2018/08/21	1	63.20	7	64.11	64.10	-6	6,385	-0.09%
2018/08/20	4	63.25	0	0.00	63.10	4	6,436	0.06%
2018/08/17	7	64.13	3	63.90	64.00	4	6,465	0.06%
2018/08/16	5	62.04	7	64.09	64.90	-2	6,473	-0.03%
2018/08/15	11	63.29	3	63.30	63.30	8	6,466	0.12%
2018/08/14	0	0.00	2	64.40	64.50	-2	6,455	-0.03%
2018/08/13	29	64.52	6	63.63	63.50	23	6,418	0.36%
2018/08/10	35	66.36	23	66.04	66.90	12	6,285	0.19%
2018/08/09	1	65.20	9	66.77	66.00	-8	6,275	-0.13%
2018/08/08	8	66.44	0	0.00	65.80	8	6,234	0.13%
2018/08/07	5	67.54	0	0.00	67.00	5	6,244	0.08%
2018/08/06	2	67.80	10	68.31	67.90	-8	6,283	-0.13%
2018/08/03	4	66.00	5	66.48	66.90	-1	6,323	-0.02%
2018/08/02	9	64.49	9	65.27	65.00	0	6,316	0.00%
2018/08/01	6	66.00	7	66.66	65.90	-1	6,320	-0.02%
2018/07/31	10	65.95	5	66.40	65.80	5	6,390	0.08%
2018/07/30	7	66.80	0	0.00	66.30	7	6,429	0.11%
2018/07/27	6	67.28	4	67.93	67.50	2	6,464	0.03%
2018/07/26	0	0.00	10	67.50	67.30	-10	6,523	-0.15%
2018/07/25	4.1	67.08	11	67.21	67.10	-6.9	6,650	-0.10%
2018/07/24	6	66.88	15.1	68.43	68.30	-9.1	6,579	-0.14%
2018/07/23	10	66.69	0	0.00	67.00	10	6,593	0.15%
2018/07/20	11	68.74	12	69.50	67.60	-1	6,600	-0.02%
2018/07/19	8	68.30	19	69.05	69.20	-11	6,575	-0.17%
2018/07/18	23	68.62	6	68.77	68.70	17	6,582	0.26%
2018/07/17	19	68.55	15	68.85	68.60	4	6,553	0.06%
2018/07/16	7	67.39	4	67.70	67.20	3	6,443	0.05%
2018/07/13	15	66.68	7	67.40	67.00	8	6,415	0.12%
2018/07/12	7	67.90	6	67.73	66.60	1	6,459	0.02%
2018/07/11	2	65.05	3	66.30	67.20	-1	6,367	-0.02%
2018/07/10	2	66.40	11	67.35	67.00	-9	6,380	-0.14%
2018/07/09	2	66.40	26	65.79	66.90	-24	6,331	-0.38%
2018/07/06	17	63.46	9	64.54	63.00	8	6,209	0.13%
2018/07/05	9	64.16	6	65.07	64.60	3	6,229	0.05%
2018/07/04	0	0.00	12	65.58	64.40	-12	6,281	-0.19%
2018/07/03	5	63.90	7	64.63	63.50	-2	6,254	-0.03%
2018/06/29	0	0.00	15.1	62.49	63.30	-15.1	6,310	-0.24%
2018/06/28	4	60.23	2	60.80	60.10	2	6,260	0.03%
2018/06/27	26	60.55	29	60.48	60.60	-3	6,340	-0.05%
2018/06/26	17	61.21	6	61.62	60.10	11	6,554	0.17%
2018/06/25	9	63.20	9	63.92	63.70	0	6,651	0.00%
2018/06/22	7	63.33	6	63.82	63.60	1	6,929	0.01%
2018/06/21	2	63.70	5	64.54	63.70	-3	7,020	-0.04%
2018/06/20	5	63.60	0	0.00	63.40	5	7,092	0.07%
2018/06/19	6	63.52	0	0.00	62.80	6	7,201	0.08%
2018/06/15	2	64.10	3	64.57	64.50	-1	7,260	-0.01%
2018/06/14	4	63.55	10	64.61	64.30	-6	7,251	-0.08%
2018/06/13	11	63.74	2	63.80	63.50	9	7,270	0.12%
2018/06/12	7	64.16	4	64.85	64.00	3	7,350	0.04%
2018/06/11	8	64.84	0	0.00	64.50	8	7,459	0.11%
2018/06/08	1	66.00	0	0.00	65.90	1	7,500	0.01%
2018/06/07	7	66.11	3	66.33	66.00	4	7,717	0.05%
2018/06/06	4	66.68	6	66.33	66.10	-2	7,722	-0.03%
2018/06/05	10	64.95	83	65.06	64.50	-73	7,680	-0.95%
2018/06/04	40	65.00	13	64.43	64.80	27	7,716	0.35%
2018/06/01	5	62.56	1	63.20	62.60	4	7,776	0.05%
2018/05/31	49	63.97	3	63.83	63.00	46	7,887	0.58%
2018/05/30	12	63.17	5	64.00	63.50	7	7,992	0.09%
2018/05/29	6	66.78	56	66.80	64.90	-50	8,167	-0.61%
2018/05/28	50	65.02	0	0.00	65.30	50	8,128	0.62%
2018/05/25	0	0.00	4	64.80	65.00	-4	8,205	-0.05%
2018/05/24	0	0.00	3	63.60	63.00	-3	8,439	-0.04%
2018/05/23	7	63.56	2	65.30	62.60	5	8,792	0.06%
2018/05/22	0	0.00	5	64.66	63.60	-5	8,795	-0.06%
2018/05/21	5	63.90	1	64.20	63.90	4	8,905	0.04%
2018/05/18	2	64.65	2	64.40	64.00	0	8,955	0.00%
2018/05/17	1	64.10	6	64.52	64.40	-5	9,066	-0.06%
2018/05/16	1	63.00	3	63.77	63.80	-2	9,110	-0.02%
2018/05/15	13	64.07	13	63.88	63.40	0	9,204	0.00%
2018/05/14	1	64.40	20	62.89	64.40	-19	9,308	-0.20%
2018/05/11	1	62.20	46	62.30	62.00	-45	9,289	-0.48%
2018/05/10	53	60.79	7	60.97	60.70	46	9,225	0.50%
2018/05/09	3	59.70	3	60.13	60.20	0	9,260	0.00%
2018/05/08	6	59.12	13	59.35	59.80	-7	9,247	-0.08%
2018/05/07	6	57.38	5	57.70	57.00	1	9,287	0.01%
2018/05/04	6	58.83	4	59.20	58.80	2	9,340	0.02%
2018/05/03	10	59.92	4	61.15	59.00	6	9,347	0.06%
2018/05/02	0	0.00	11	61.32	62.60	-11	9,378	-0.12%
2018/04/30	0	0.00	2	59.00	59.30	-2	9,381	-0.02%
2018/04/27	8	58.51	4	57.23	57.60	4	9,469	0.04%
2018/04/26	1	59.20	2	60.55	59.30	-1	9,446	-0.01%
2018/04/25	4	60.85	0	0.00	59.60	4	9,596	0.04%
2018/04/24	6	61.00	13	61.17	61.10	-7	9,726	-0.07%
2018/04/23	3	62.63	3	62.60	62.30	0	9,687	0.00%
2018/04/20	3	63.83	0	0.00	64.30	3	9,786	0.03%
2018/04/18	3	64.27	4	65.10	63.70	-1	10,150	-0.01%
2018/04/17	2	63.95	5	64.18	64.50	-3	10,495	-0.03%
2018/04/16	1	62.20	0	0.00	62.00	1	10,372	0.01%
2018/04/13	2	63.45	1	63.50	63.00	1	10,268	0.01%
2018/04/11	1	63.50	1	64.20	63.30	0	10,183	0.00%
2018/04/10	4	63.40	0	0.00	63.00	4	10,095	0.04%
2018/04/09	3	64.03	0	0.00	64.20	3	9,980	0.03%
2018/04/03	11	65.17	0	0.00	64.40	11	9,903	0.11%
2018/04/02	5	67.08	5	66.62	66.30	0	9,875	0.00%
2018/03/30	25.1	67.93	16	67.71	67.30	9.1	9,954	0.09%
2018/03/29	5	67.26	18	66.92	68.50	-13	10,020	-0.13%
2018/03/28	2	62.85	1	63.90	64.00	1	9,747	0.01%
2018/03/27	15	66.19	6	67.13	65.40	9	9,494	0.09%
2018/03/26	5	66.70	3	67.67	66.60	2	9,229	0.02%
2018/03/23	2	66.15	5	67.92	67.30	-3	9,172	-0.03%
2018/03/22	3	70.50	4	70.35	69.50	-1	9,149	-0.01%
2018/03/21	0	0.00	4	69.95	69.50	-4	9,133	-0.04%
2018/03/20	1	68.80	0	0.00	69.00	1	9,509	0.01%
2018/03/19	7	70.53	3	70.53	70.00	4	9,612	0.04%
2018/03/16	5	69.80	4	70.23	71.60	1	9,597	0.01%
2018/03/15	4	70.85	4	71.00	71.20	0	9,530	0.00%
2018/03/14	2	69.50	2	69.95	70.20	0	9,456	0.00%
2018/03/13	38	69.77	37	69.86	69.30	1	9,385	0.01%
2018/03/12	7	68.61	11	68.82	68.00	-4	9,170	-0.04%
2018/03/09	7	67.86	3	67.83	68.30	4	9,170	0.04%
2018/03/08	1	69.50	4	69.28	68.30	-3	9,212	-0.03%
2018/03/07	4	69.00	0	0.00	68.30	4	9,197	0.04%
2018/03/06	3	69.60	22	68.87	70.00	-19	9,313	-0.20%
2018/03/05	3	69.37	1	69.10	67.30	2	9,315	0.02%
2018/03/02	25	68.50	25	69.11	70.10	0	9,268	0.00%
2018/03/01	11	67.37	4	67.90	67.40	7	9,158	0.08%
2018/02/27	4	69.55	2	70.60	68.50	2	9,426	0.02%
2018/02/26	39	70.87	36	71.59	70.80	3	9,317	0.03%
2018/02/23	28	69.83	30	69.77	70.30	-2	9,106	-0.02%
2018/02/22	4	64.63	2	65.00	65.00	2	8,887	0.02%
2018/02/21	1	64.40	1	64.40	64.70	0	8,873	0.00%
2018/02/12	1	61.80	0	0.00	61.60	1	8,805	0.01%
2018/02/09	3	62.40	1	62.80	62.20	2	8,821	0.02%
2018/02/08	2	64.10	0	0.00	65.20	2	8,771	0.02%
2018/02/06	3	61.73	4	61.13	62.50	-1	8,720	-0.01%
2018/02/02	0	0.00	5	65.40	65.50	-5	8,663	-0.06%
2018/02/01	3	66.37	0	0.00	65.10	3	8,771	0.03%
2018/01/30	7	68.23	4	68.38	66.10	3	8,844	0.03%
2018/01/29	1	69.20	11	69.91	69.30	-10	8,766	-0.11%
2018/01/26	3	66.70	1	67.00	67.40	2	8,731	0.02%
2018/01/25	0	0.00	10	66.50	66.70	-10	8,749	-0.11%
2018/01/24	4	66.48	7	66.71	66.20	-3	8,670	-0.03%
2018/01/23	1	64.50	0	0.00	64.50	1	8,576	0.01%
2018/01/22	0	0.00	1	66.50	66.80	-1	8,594	-0.01%
2018/01/19	10	66.80	17	66.56	66.30	-7	8,681	-0.08%
2018/01/18	0	0.00	2	66.00	65.50	-2	8,722	-0.02%
2018/01/17	6	63.82	2	64.00	64.50	4	8,627	0.05%
2018/01/16	0	0.00	11	65.05	65.00	-11	8,693	-0.13%
2018/01/15	1	63.00	10	63.26	64.30	-9	8,858	-0.10%
2018/01/12	0	0.00	2	61.80	61.50	-2	8,642	-0.02%
2018/01/11	0	0.00	49	60.40	60.90	-49	8,590	-0.57%
2018/01/10	4	56.80	9	57.77	58.50	-5	8,431	-0.06%
2018/01/09	1	56.30	0	0.00	56.30	1	8,517	0.01%
2018/01/08	0	0.00	1	57.70	58.00	-1	8,802	-0.01%
2018/01/05	0	0.00	1	57.50	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	3	56.40	57.00	-3	9,268	-0.03%
2018/01/03	0	0.00	3	55.93	56.30	-3	9,327	-0.03%
2018/01/02	16	55.80	16	56.04	55.60	0	9,338	0.00%