頎邦 (6147)-元富-新店券商分點個股進出

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
76.1
漲跌
▼1.2
漲幅
-1.55%
成交量
6,032張
產業
上櫃半導體類股
1166人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/30	1.1	75.50	0	0.00	76.10	1.1	6,568	0.02%
2024/04/29	1.1	76.91	0	76.80	77.30	1	6,519	0.02%
2024/04/24	1	75.40	0	75.80	76.10	1	6,467	0.02%
2024/04/22	1	73.00	2	72.55	73.30	-1	6,438	-0.02%
2024/04/19	1	74.40	5	74.76	74.40	-4	6,346	-0.06%
2024/04/18	1	76.50	0	0.00	75.70	1	6,237	0.02%
2024/04/16	1	77.00	0	0.00	76.30	1	6,184	0.02%
2024/04/15	0	0.00	1	77.70	77.80	-1	6,135	-0.02%
2024/04/03	1	75.90	0	0.00	76.00	1	6,314	0.02%
2024/04/01	0	0.00	0	78.00	77.50	0	6,276	0.00%
2024/03/29	0	0.00	2.1	79.70	79.00	-2.1	6,260	-0.03%
2024/03/28	1	77.40	4	77.58	77.90	-3	5,909	-0.05%
2024/03/27	4	74.25	4	75.65	75.80	0	5,749	0.00%
2024/03/26	2	74.10	0	0.00	73.90	2	5,745	0.03%
2024/03/25	27	75.00	3	75.90	75.10	24	5,797	0.41%
2024/03/22	1	76.00	0	0.00	75.70	1	5,850	0.02%
2024/03/21	3	78.20	0	0.00	78.20	3	5,888	0.05%
2024/03/20	0	0.00	16	79.09	77.60	-16	5,965	-0.27%
2024/03/19	0	0.00	16	80.19	78.50	-16	6,188	-0.26%
2024/03/18	1.1	76.50	10	77.60	77.40	-8.9	6,031	-0.15%
2024/03/14	1	77.60	1	77.60	77.50	0	5,953	0.00%
2024/03/13	1	78.50	22.3	78.03	79.00	-21.3	5,829	-0.37%
2024/03/12	33	77.04	2	77.30	76.80	31	5,618	0.55%
2024/03/11	0	0.00	1	75.20	75.70	-1	5,522	-0.02%
2024/03/08	71.1	77.85	64.2	75.59	75.40	6.9	5,481	0.13%
2024/03/07	2	73.30	4	74.43	74.60	-2	5,104	-0.04%
2024/03/04	0	0.00	5	72.74	72.90	-5	5,058	-0.10%
2024/03/01	2	71.80	0	0.00	71.30	2	5,042	0.04%
2024/02/29	1	71.21	0	0.00	71.00	1	5,009	0.02%
2024/02/27	2	71.95	0	0.00	71.70	2	4,957	0.04%
2024/02/26	3	73.30	0	0.00	73.70	3	4,901	0.06%
2024/02/23	21	74.87	8	75.21	74.00	13	4,829	0.27%
2024/02/21	1	71.10	0	0.00	71.10	1	4,489	0.02%
2024/02/20	0	0.00	8	70.50	70.40	-8	4,458	-0.18%
2024/02/19	8	70.95	0	0.00	71.00	8	4,447	0.18%
2024/02/16	0	70.30	2	70.10	70.00	-2	4,423	-0.05%
2024/02/15	1.4	69.63	0	0.00	69.60	1.4	4,372	0.03%
2024/02/05	0	70.91	1	70.80	71.00	-1	4,309	-0.02%
2024/02/02	1.1	71.30	2	72.00	71.30	-0.9	4,281	-0.02%
2024/02/01	3.1	71.10	0	0.00	71.40	3.1	4,233	0.07%
2024/01/31	6.1	71.30	6	71.30	72.00	0.1	4,209	0.00%
2024/01/30	0.2	71.90	12	71.69	71.60	-11.8	4,194	-0.28%
2024/01/29	7	72.60	0	0.00	72.60	7	4,192	0.17%
2024/01/26	1.2	73.21	0	0.00	73.20	1.2	4,196	0.03%
2024/01/25	2	74.40	0	0.00	73.90	2	4,201	0.05%
2024/01/24	6	74.03	0	0.00	74.20	6	4,207	0.14%
2024/01/23	0	0.00	3	74.00	74.20	-3	4,222	-0.07%
2024/01/22	3	73.50	5	73.60	73.50	-2	4,214	-0.05%
2024/01/19	5	73.10	4	73.45	73.50	1	4,239	0.02%
2024/01/18	2	72.60	0	0.00	73.00	2	4,239	0.05%
2024/01/17	2	73.00	5	73.56	73.00	-3	4,229	-0.07%
2024/01/16	5	73.00	0	0.00	73.70	5	4,199	0.12%
2024/01/15	3	72.40	3	73.27	73.80	0	4,196	0.00%
2024/01/12	1	72.10	6	72.72	72.60	-5	4,185	-0.12%
2024/01/11	0	0.00	1	72.40	72.20	-1	4,165	-0.02%
2024/01/10	1	71.80	0	0.00	71.80	1	4,167	0.02%
2024/01/09	3	72.60	2	72.85	72.00	1	4,147	0.02%
2024/01/08	0	73.80	0	0.00	72.80	0	4,160	0.00%
2024/01/05	2	74.30	4	74.55	74.50	-2	4,113	-0.05%
2024/01/04	8	73.96	5	74.48	74.50	3	4,072	0.07%
2024/01/03	0	0.00	7	74.04	74.30	-7	4,021	-0.17%
2024/01/02	2	72.95	3	73.07	73.80	-1	3,963	-0.02%
2023/12/29	5	72.16	10	71.93	72.30	-5	3,895	-0.13%
2023/12/28	0	0.00	1	72.70	72.80	-1	3,869	-0.03%
2023/12/27	4.1	72.93	1	73.30	72.90	3.1	3,858	0.08%
2023/12/26	0	0.00	2	71.90	72.30	-2	3,821	-0.05%
2023/12/25	5	72.50	15	72.43	72.30	-10	3,766	-0.27%
2023/12/22	0.1	73.04	0	0.00	73.30	0.1	3,742	0.00%
2023/12/21	4	72.50	4	72.90	73.50	0	3,659	0.00%
2023/12/20	11.2	73.40	16	73.33	74.00	-4.8	3,558	-0.13%
2023/12/19	9	72.74	4	73.90	72.60	5	3,435	0.15%
2023/12/18	3	75.37	4	76.45	75.30	-1	3,301	-0.03%
2023/12/15	12	76.57	2	77.40	76.80	10	3,202	0.31%
2023/12/14	9	77.19	12	77.43	78.70	-3	3,039	-0.10%
2023/12/13	12	72.06	11	73.16	73.80	1	2,631	0.04%
2023/12/12	0	0.00	2	71.40	71.40	-2	2,569	-0.08%
2023/12/11	0	69.80	0	0.00	70.00	0	2,546	0.00%
2023/12/05	1	70.10	1	70.00	70.50	0	2,733	0.00%
2023/12/04	4	71.48	0	0.00	71.50	4	2,777	0.14%
2023/11/29	0	0.00	2	71.20	71.30	-2	2,913	-0.07%
2023/11/24	0	70.10	0	0.00	70.00	0	2,976	0.00%
2023/11/23	0	69.70	0	0.00	69.80	0	2,981	0.00%
2023/11/07	0	0.00	5	70.00	70.10	-5	3,249	-0.15%
2023/11/01	0	0.00	5	68.00	68.70	-5	3,351	-0.15%
2023/10/30	5	67.70	1	68.30	68.30	4	3,372	0.12%
2023/10/27	1	67.90	0	0.00	67.50	1	3,386	0.03%
2023/10/26	0	0.00	1	68.20	68.20	-1	3,433	-0.03%
2023/10/25	1	69.10	0	0.00	68.90	1	3,596	0.03%
2023/10/24	1	69.00	1	69.20	69.20	0	3,614	0.00%
2023/10/23	0	0.00	1	70.30	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	2	68.65	69.00	-2	3,584	-0.06%
2023/10/16	1	66.80	0	0.00	66.80	1	3,604	0.03%
2023/10/12	0	0.00	2	67.20	67.50	-2	3,641	-0.05%
2023/10/11	2	66.95	0	0.00	66.80	2	3,656	0.05%
2023/10/04	1	67.80	0	0.00	68.20	1	3,715	0.03%
2023/09/26	1	68.50	0	0.00	68.10	1	3,797	0.03%
2023/09/21	2	68.00	2	68.05	67.90	0	3,752	0.00%
2023/09/20	3	69.97	1	69.10	69.00	2	3,746	0.05%
2023/09/19	0	0.00	1	71.40	71.00	-1	3,677	-0.03%
2023/09/18	1	71.80	2	71.90	71.30	-1	3,642	-0.03%
2023/09/15	1	71.40	1	72.00	71.30	0	3,624	0.00%
2023/09/14	0	0.00	4	71.20	71.00	-4	3,558	-0.11%
2023/09/13	2	71.20	0	0.00	71.20	2	3,548	0.06%
2023/09/12	0	0.00	2	72.00	71.50	-2	3,585	-0.06%
2023/09/08	2	71.20	0	0.00	70.90	2	3,587	0.06%
2023/09/07	1	71.40	4	71.90	71.50	-3	3,566	-0.08%
2023/09/06	4	71.30	2	72.00	72.00	2	3,501	0.06%
2023/09/05	0	0.00	2	69.75	70.10	-2	3,326	-0.06%
2023/09/04	1	69.50	0	0.00	69.80	1	3,351	0.03%
2023/08/31	0	0.00	3	69.97	69.80	-3	3,404	-0.09%
2023/08/30	0	0.00	1	69.00	69.00	-1	3,317	-0.03%
2023/08/25	0	0.00	2	68.10	68.20	-2	3,328	-0.06%
2023/08/22	1	66.30	0	0.00	66.30	1	3,310	0.03%
2023/08/21	0	0.00	0	68.10	66.70	0	3,297	0.00%
2023/08/18	5	68.44	5	68.22	67.80	0	3,237	0.00%
2023/08/17	0	0.00	2	68.30	68.70	-2	3,200	-0.06%
2023/08/16	2	67.80	0	0.00	68.00	2	3,166	0.06%
2023/08/09	1	67.10	1	66.80	67.00	0	3,141	0.00%
2023/08/08	0	0.00	6	69.10	69.10	-6	3,078	-0.19%
2023/08/02	0	0.00	13	67.33	67.40	-13	3,072	-0.42%
2023/08/01	0	0.00	20	68.30	68.20	-20	3,055	-0.65%
2023/07/31	1	69.50	0	0.00	69.40	1	3,017	0.03%
2023/07/28	0	0.00	2.1	69.20	69.40	-2.1	2,937	-0.07%
2023/07/27	10	67.30	2	67.30	67.40	8	2,771	0.29%
2023/07/26	0	66.00	0	0.00	66.40	0	2,769	0.00%
2023/07/25	11	66.11	1	66.50	66.10	10	2,856	0.35%
2023/07/21	0	0.00	1	66.70	66.70	-1	2,898	-0.03%
2023/07/20	2	66.45	0	0.00	66.70	2	2,958	0.07%
2023/07/18	0	0.00	1	66.40	66.80	-1	3,007	-0.03%
2023/07/17	3	66.00	0	0.00	66.50	3	2,986	0.10%
2023/07/13	0	0.00	1	64.80	64.90	-1	3,022	-0.03%
2023/07/12	0	0.00	1	64.10	64.40	-1	2,983	-0.03%
2023/07/11	1	63.40	1	63.70	63.70	0	2,957	0.00%
2023/07/06	1	63.80	1	64.20	63.80	0	3,002	0.00%
2023/07/05	1	63.90	2	63.90	63.60	-1	3,024	-0.03%
2023/07/04	1	63.40	1	63.50	62.90	0	3,006	0.00%
2023/06/30	0	0.00	1	63.00	63.10	-1	3,030	-0.03%
2023/06/28	1	63.10	0	0.00	63.00	1	3,124	0.03%
2023/06/27	5	62.40	5	62.90	62.90	0	3,105	0.00%
2023/06/26	0	0.00	10	62.30	62.30	-10	3,109	-0.32%
2023/06/21	1	62.90	0	0.00	63.00	1	3,110	0.03%
2023/06/20	1	62.70	11	62.54	62.70	-10	3,121	-0.32%
2023/06/19	0	0.00	1	64.80	64.20	-1	3,057	-0.03%
2023/06/16	1.1	64.62	2	65.20	64.90	-0.9	3,031	-0.03%
2023/06/15	13	69.50	13	69.52	69.60	0	2,945	0.00%
2023/06/12	0	0.00	2	69.65	69.80	-2	2,812	-0.07%
2023/06/09	1	69.60	2	69.90	69.90	-1	2,799	-0.04%
2023/06/08	1	69.50	10	69.60	69.70	-9	2,794	-0.32%
2023/06/06	5	68.90	0	0.00	69.40	5	2,817	0.18%
2023/06/05	0	0.00	2	68.40	68.60	-2	2,817	-0.07%
2023/06/02	0	0.00	3	67.97	67.60	-3	2,843	-0.11%
2023/06/01	0	0.00	10	67.10	67.00	-10	2,872	-0.35%
2023/05/31	2.1	67.20	0	0.00	67.00	2.1	2,905	0.07%
2023/05/29	1	67.20	0	0.00	67.10	1	3,052	0.03%
2023/05/26	0	0.00	2	67.10	66.80	-2	3,078	-0.06%
2023/05/25	0	0.00	0.1	66.40	66.40	-0.1	3,112	0.00%
2023/05/24	5	65.90	0	0.00	66.20	5	3,165	0.16%
2023/05/23	0	0.00	3	66.37	66.00	-3	3,188	-0.09%
2023/05/22	2	65.90	20	65.80	66.00	-18	3,186	-0.56%
2023/05/19	0	0.00	17	65.74	65.40	-17	3,184	-0.53%
2023/05/17	0	65.40	30	65.47	65.10	-30	3,162	-0.95%
2023/05/16	1	64.60	0	0.00	64.30	1	3,144	0.03%
2023/05/12	2	65.00	2	65.50	65.00	0	3,124	0.00%
2023/05/09	3	65.87	1	65.90	65.30	2	3,156	0.06%
2023/05/08	1	66.10	1.2	66.43	66.00	-0.2	3,139	-0.01%
2023/05/05	10	66.00	0	0.00	66.00	10	3,209	0.31%
2023/05/03	1	65.20	0.1	67.50	65.50	0.9	3,288	0.03%
2023/04/28	2	66.20	0	0.00	65.90	2	3,254	0.06%
2023/04/27	2	67.10	0	0.00	67.30	2	3,154	0.06%
2023/04/25	10	66.60	10	67.10	66.30	0	3,082	0.00%
2023/04/21	1	67.60	1	66.90	67.00	0	3,016	0.00%
2023/04/20	2	67.50	1	67.90	67.50	1	2,976	0.03%
2023/04/19	1	67.50	0	0.00	67.50	1	2,989	0.03%
2023/04/18	6	67.80	10	67.90	67.90	-4	2,960	-0.14%
2023/04/17	10	68.90	0	0.00	69.10	10	2,874	0.35%
2023/04/14	1	69.10	12	69.49	69.50	-11	2,845	-0.39%
2023/04/13	11.3	69.30	1	69.00	69.30	10.3	2,843	0.36%
2023/04/12	0	0.00	36	68.96	69.30	-36	2,824	-1.27%
2023/04/11	2	68.70	2	68.20	68.70	0	2,790	0.00%
2023/04/10	7	67.70	12	67.85	67.50	-5	2,756	-0.18%
2023/04/07	7	69.40	0	0.00	69.10	7	2,711	0.26%
2023/04/06	1	69.90	0	0.00	69.90	1	2,677	0.04%
2023/03/31	1	69.20	12	69.63	69.30	-11	2,644	-0.42%
2023/03/30	2	68.70	0	0.00	68.90	2	2,608	0.08%
2023/03/29	13	69.28	5	68.72	68.40	8	2,575	0.31%
2023/03/28	0	0.00	9	70.30	70.00	-9	2,525	-0.36%
2023/03/27	2	70.20	0	0.00	70.60	2	2,549	0.08%
2023/03/24	4	70.53	0	0.00	70.30	4	2,552	0.16%
2023/03/23	5	71.00	12	71.26	71.00	-7	2,533	-0.28%
2023/03/22	30	70.80	0	0.00	70.50	30	2,490	1.20%
2023/03/21	5	70.60	20	71.00	70.60	-15	2,463	-0.61%
2023/03/20	0	0.00	6	70.40	70.40	-6	2,441	-0.25%
2023/03/17	7	69.69	0	0.00	70.00	7	2,425	0.29%
2023/03/16	2	68.90	60	68.87	68.80	-58	2,407	-2.41%
2023/03/15	5.1	69.34	2	70.00	68.80	3.1	2,400	0.13%
2023/03/14	32	69.49	0	0.00	69.20	32	2,382	1.34%
2023/03/13	14	69.35	12	70.10	70.30	2	2,356	0.08%
2023/03/10	1	70.30	10	70.10	70.10	-9	2,326	-0.39%
2023/03/09	1	70.90	0	0.00	70.90	1	2,292	0.04%
2023/03/06	1	69.80	2.1	70.15	70.20	-1.1	2,104	-0.05%
2023/03/03	3.2	68.89	0	0.00	69.00	3.2	2,012	0.16%
2023/03/02	1	69.10	0	0.00	69.00	1	1,967	0.05%
2023/03/01	0	67.70	0	0.00	69.00	0	1,912	0.00%
2023/02/24	1	67.00	0	0.00	67.30	1	1,805	0.06%
2023/02/23	0	0.00	2	67.05	67.10	-2	1,761	-0.11%
2023/02/22	0	0.00	1	65.70	66.00	-1	1,712	-0.06%
2023/02/17	0	63.87	0	0.00	63.90	0	1,753	0.00%
2023/02/16	0.1	64.30	0	0.00	64.30	0.1	1,759	0.00%
2023/02/15	1	64.00	0	0.00	64.40	1	1,796	0.06%
2023/02/14	2	64.30	0	0.00	64.40	2	1,806	0.11%
2023/02/13	3	63.37	0	0.00	63.30	3	1,847	0.16%
2023/02/09	5	64.70	0	0.00	63.70	5	1,877	0.27%
2023/02/08	0	0.00	0.1	64.20	64.30	-0.1	1,849	-0.01%
2023/02/06	0.1	62.81	0	0.00	63.40	0.1	1,766	0.01%
2023/02/02	0	0.00	0	61.60	61.80	0	1,701	0.00%
2023/02/01	3	59.67	3	60.60	60.50	0	1,692	0.00%
2023/01/31	1	60.70	0	0.00	60.50	1	1,668	0.06%
2023/01/11	0	0.00	1	60.60	60.60	-1	1,673	-0.06%
2023/01/10	0	0.00	8	59.39	59.60	-8	1,669	-0.48%
2023/01/09	8	59.33	0	0.00	59.60	8	1,684	0.48%
2022/12/30	1	59.30	0	0.00	57.40	1	1,723	0.06%
2022/12/28	0	0.00	4	58.80	58.90	-4	1,698	-0.24%
2022/12/27	0	0.00	2	58.80	59.00	-2	1,690	-0.12%
2022/12/23	1	57.70	0	0.00	58.60	1	1,710	0.06%
2022/12/20	4	58.35	0	0.00	58.00	4	1,750	0.23%
2022/12/19	1	58.90	3	59.67	59.40	-2	1,761	-0.11%
2022/12/16	1	58.40	1	59.20	59.40	0	1,746	0.00%
2022/12/13	1	58.80	0	0.00	58.50	1	1,766	0.06%
2022/12/12	1	59.00	1	59.50	58.70	0	1,829	0.00%
2022/12/06	2	58.85	2	59.00	59.00	0	1,892	0.00%
2022/12/05	0	0.00	1	59.20	59.20	-1	1,899	-0.05%
2022/12/02	1	58.60	0	0.00	59.40	1	1,936	0.05%
2022/12/01	0	0.00	6	58.95	58.90	-6	1,927	-0.31%
2022/11/30	0	58.60	0	0.00	58.20	0	1,932	0.00%
2022/11/29	4	57.45	0	0.00	57.80	4	1,930	0.21%
2022/11/28	3	57.60	2	58.20	57.70	1	1,936	0.05%
2022/11/24	1	58.80	0	0.00	58.80	1	1,951	0.05%
2022/11/18	1	59.50	0	0.00	58.90	1	1,973	0.05%
2022/11/17	2	58.80	0	0.00	59.30	2	1,982	0.10%
2022/11/16	0	0.00	9	59.30	59.50	-9	1,979	-0.45%
2022/11/15	0	0.00	3	58.00	58.20	-3	1,910	-0.16%
2022/11/11	3	57.70	3	58.23	57.50	0	1,891	0.00%
2022/11/10	1	56.90	0	0.00	57.10	1	1,879	0.05%
2022/11/08	2	56.10	0	0.00	55.70	2	1,849	0.11%
2022/11/07	0	0.00	4	55.38	56.20	-4	1,884	-0.21%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/03	1	54.50	0	0.00	54.90	1	1,904	0.05%
2022/11/02	0	0.00	5	54.50	54.80	-5	1,931	-0.26%
2022/11/01	15	54.40	14	54.19	54.60	1	1,970	0.05%
2022/10/31	2	54.10	2	53.50	54.40	0	1,998	0.00%
2022/10/28	2	52.90	1	52.90	52.60	1	1,993	0.05%
2022/10/27	0	0.00	1	53.90	53.90	-1	1,971	-0.05%
2022/10/26	1	53.20	0	0.00	52.90	1	2,006	0.05%
2022/10/25	0	0.00	2	52.80	52.80	-2	2,055	-0.10%
2022/10/24	1	53.30	0	0.00	53.60	1	2,059	0.05%
2022/10/21	0	0.00	12	53.89	53.30	-12	2,057	-0.58%
2022/10/19	10	53.40	0	0.00	53.10	10	2,109	0.47%
2022/10/18	0	0.00	3	53.00	53.70	-3	2,116	-0.14%
2022/10/13	0.1	49.65	0	0.00	49.45	0.1	2,365	0.00%
2022/10/07	1	51.90	1	52.00	52.00	0	2,585	0.00%
2022/10/05	1	52.20	0	0.00	51.90	1	2,695	0.04%
2022/09/30	3	50.43	1	50.70	50.50	2	2,808	0.07%
2022/09/29	2	50.85	1	51.90	51.30	1	2,848	0.04%
2022/09/28	0	0.00	1	50.30	50.00	-1	2,880	-0.03%
2022/09/27	1	51.20	0	0.00	51.10	1	2,891	0.03%
2022/09/26	1	51.40	0	0.00	51.30	1	2,911	0.03%
2022/09/21	0	0.00	1	53.70	53.50	-1	3,019	-0.03%
2022/09/20	1	53.40	0	0.00	53.80	1	3,052	0.03%
2022/09/19	2	54.50	0	0.00	53.90	2	3,051	0.07%
2022/09/16	2	55.45	0	0.00	54.90	2	3,033	0.07%
2022/09/12	3	56.17	0	0.00	56.40	3	3,150	0.10%
2022/09/08	0	0.00	11	56.45	56.80	-11	3,244	-0.34%
2022/09/07	3	54.63	0	0.00	54.50	3	3,246	0.09%
2022/09/06	5	55.30	0	0.00	55.10	5	3,244	0.15%
2022/09/05	0	0.00	0	55.80	55.60	0	3,238	0.00%
2022/09/02	2	56.25	1	56.30	56.20	1	3,258	0.03%
2022/09/01	1	56.90	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	2	57.30	57.10	-2	3,251	-0.06%
2022/08/30	0	0.00	0	57.00	56.90	0	3,266	0.00%
2022/08/29	4	56.60	0	0.00	56.80	4	3,287	0.12%
2022/08/25	0	56.90	6	57.00	57.20	-6	3,293	-0.18%
2022/08/23	3	56.40	0	0.00	56.50	3	3,308	0.09%
2022/08/22	3	57.07	5	57.52	57.00	-2	3,307	-0.06%
2022/08/18	2	56.55	0	0.00	56.80	2	3,308	0.06%
2022/08/17	0	0.00	3	57.07	56.70	-3	3,312	-0.09%
2022/08/16	2	56.55	0	0.00	56.50	2	3,288	0.06%
2022/08/15	0	0.00	5	56.52	56.60	-5	3,266	-0.15%
2022/08/12	6	56.13	10	56.30	56.20	-4	3,247	-0.12%
2022/08/11	5	55.50	4	55.68	55.40	1	3,211	0.03%
2022/08/10	3.1	55.27	0	0.00	55.10	3.1	3,237	0.10%
2022/08/09	3	55.23	20	55.30	55.90	-17	3,244	-0.52%
2022/08/08	5	54.78	5	55.60	55.70	0	3,223	0.00%
2022/08/05	20	55.22	2	55.40	55.30	18	3,182	0.57%
2022/08/04	0	0.00	2	54.50	54.70	-2	3,169	-0.06%
2022/08/03	1	54.30	1	54.40	54.40	0	3,149	0.00%
2022/08/02	5	54.60	0	0.00	54.50	5	3,149	0.16%
2022/08/01	3	55.10	5	55.50	55.60	-2	3,115	-0.06%
2022/07/29	0	0.00	5	54.72	54.70	-5	3,092	-0.16%
2022/07/28	1	54.20	0	0.00	54.10	1	3,111	0.03%
2022/07/27	46	54.20	40	54.30	54.10	6	3,122	0.19%
2022/07/26	2	54.70	1	54.50	54.30	1	3,109	0.03%
2022/07/25	0	0.00	1	55.20	55.40	-1	3,111	-0.03%
2022/07/21	1	54.50	11	54.81	55.20	-10	3,108	-0.32%
2022/07/20	15.2	54.49	5	54.88	54.90	10.2	3,053	0.33%
2022/07/19	8	59.86	5	59.60	59.90	3	2,925	0.10%
2022/07/18	10	58.80	1	59.10	59.80	9	2,812	0.32%
2022/07/15	2	56.80	8	56.48	57.60	-6	2,749	-0.22%
2022/07/14	0	0.00	11	55.40	56.00	-11	2,729	-0.40%
2022/07/13	6	56.03	0	0.00	55.20	6	2,705	0.22%
2022/07/12	2	55.85	0	0.00	55.20	2	2,735	0.07%
2022/07/08	0	0.00	1	57.10	57.60	-1	2,699	-0.04%
2022/07/07	0	0.00	3	55.80	56.00	-3	2,654	-0.11%
2022/07/06	13	55.70	0	0.00	54.60	13	2,617	0.50%
2022/07/05	1	57.10	0	0.00	57.00	1	2,616	0.04%
2022/07/01	3	59.30	0	0.00	57.50	3	2,655	0.11%
2022/06/30	10	59.30	14	60.27	59.30	-4	2,660	-0.15%
2022/06/29	1	62.50	0	0.00	61.80	1	2,613	0.04%
2022/06/28	0	63.50	0	63.40	63.30	0	2,601	0.00%
2022/06/24	6	64.40	0	0.00	64.20	6	2,609	0.23%
2022/06/23	6	63.80	6	64.40	64.40	0	2,603	0.00%
2022/06/22	1	65.70	0	0.00	64.80	1	2,584	0.04%
2022/06/21	2	66.30	3	66.63	66.70	-1	2,545	-0.04%
2022/06/20	5	66.14	4	66.50	66.00	1	2,607	0.04%
2022/06/17	1	66.30	0	0.00	68.30	1	2,609	0.04%
2022/06/16	1	68.00	1	68.40	67.50	0	2,543	0.00%
2022/06/14	1	68.40	0	0.00	68.40	1	2,600	0.04%
2022/06/13	0	0.00	15	68.33	68.10	-15	2,668	-0.56%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/08	25	69.98	0	0.00	69.80	25	2,781	0.90%
2022/06/07	0	0.00	10	70.13	70.10	-10	3,013	-0.33%
2022/06/06	10	69.50	0	0.00	69.60	10	3,113	0.32%
2022/06/02	0	0.00	6	69.70	69.50	-6	3,173	-0.19%
2022/06/01	10	69.60	0	0.00	69.50	10	3,312	0.30%
2022/05/31	0	0.00	1	69.50	69.40	-1	3,431	-0.03%
2022/05/30	0	0.00	10	68.90	69.10	-10	3,610	-0.28%
2022/05/27	1	68.30	5	68.54	68.30	-4	3,696	-0.11%
2022/05/24	5	68.80	0	0.00	68.20	5	4,161	0.12%
2022/05/19	13	68.87	0	0.00	69.10	13	4,244	0.31%
2022/05/18	5	69.20	17	69.79	69.60	-12	4,247	-0.28%
2022/05/17	11	69.04	5	68.20	69.10	6	4,244	0.14%
2022/05/16	0	0.00	7	68.07	67.80	-7	4,246	-0.16%
2022/05/12	0	0.00	2	67.50	66.80	-2	4,328	-0.05%
2022/05/11	2	68.00	0	0.00	68.00	2	4,348	0.05%
2022/05/10	0	0.00	5	67.78	68.20	-5	4,398	-0.11%
2022/05/09	1	67.80	0	0.00	67.50	1	4,427	0.02%
2022/05/06	0	0.00	10	68.20	68.30	-10	4,459	-0.22%
2022/05/04	0.1	67.50	0	0.00	67.40	0.1	4,506	0.00%
2022/05/03	1	67.30	0	0.00	67.30	1	4,581	0.02%
2022/04/29	1	67.80	1	67.70	67.10	0	4,652	0.00%
2022/04/28	1	67.30	1	67.80	67.50	0	4,708	0.00%
2022/04/27	0	66.30	0	0.00	66.20	0	4,755	0.00%
2022/04/26	5	67.00	1	67.30	67.10	4	4,793	0.08%
2022/04/22	0	0.00	10	68.45	68.90	-10	5,101	-0.20%
2022/04/21	11	68.70	0	0.00	68.70	11	5,231	0.21%
2022/04/20	2	68.40	0	0.00	68.40	2	5,576	0.04%
2022/04/19	12	68.62	80	69.10	68.60	-68	5,707	-1.19%
2022/04/18	10	68.51	41	68.98	68.70	-31	5,891	-0.53%
2022/04/15	40	66.50	0	0.00	67.20	40	5,900	0.68%
2022/04/14	7	67.10	0	0.00	66.90	7	5,940	0.12%
2022/04/13	14	66.73	0	0.00	67.00	14	5,980	0.23%
2022/04/12	0	0.00	5	66.00	66.40	-5	6,020	-0.08%
2022/04/11	2	66.75	10	66.45	66.50	-8	6,035	-0.13%
2022/04/08	4	67.48	0	0.00	67.50	4	6,020	0.07%
2022/04/07	25	67.30	0	0.00	67.20	25	6,010	0.42%
2022/04/06	10	68.50	0	0.00	68.60	10	5,998	0.17%
2022/04/01	7	68.40	12	68.90	69.40	-5	5,996	-0.08%
2022/03/31	10	69.10	14	69.00	69.10	-4	6,024	-0.07%
2022/03/30	6	69.83	0	0.00	69.40	6	6,038	0.10%
2022/03/29	2	69.85	10	69.70	69.70	-8	6,019	-0.13%
2022/03/28	0	0.00	7	69.90	70.10	-7	6,014	-0.12%
2022/03/25	11	70.64	10	70.60	70.60	1	6,012	0.02%
2022/03/23	6	72.00	10	71.50	71.20	-4	6,099	-0.07%
2022/03/22	0	0.00	1	71.10	71.90	-1	6,060	-0.02%
2022/03/21	6	71.50	1	71.50	71.30	5	6,057	0.08%
2022/03/18	0	0.00	12	70.63	71.80	-12	6,091	-0.20%
2022/03/17	1	70.70	5	70.52	70.90	-4	6,092	-0.07%
2022/03/16	1	69.10	8.1	69.10	69.10	-7.1	6,106	-0.12%
2022/03/15	1	69.30	1	70.50	69.50	0	6,110	0.00%
2022/03/14	1	70.80	0	0.00	71.00	1	6,116	0.02%
2022/03/10	39.1	72.05	7	71.20	71.20	32.1	6,140	0.52%
2022/03/09	12	71.12	5	69.80	71.60	7	5,957	0.12%
2022/03/08	0	0.00	1	69.00	68.90	-1	5,926	-0.02%
2022/03/07	15	70.32	0	0.00	69.10	15	5,954	0.25%
2022/03/04	6	71.73	10.2	71.60	71.10	-4.2	5,901	-0.07%
2022/03/03	19.2	72.57	26	72.32	72.60	-6.8	5,821	-0.12%
2022/03/02	4	70.80	1.4	70.77	70.90	2.7	5,710	0.05%
2022/03/01	9	70.73	3	70.70	71.00	6	5,644	0.11%
2022/02/25	0.1	68.70	21	68.21	68.90	-20.9	5,436	-0.38%
2022/02/24	0	0.00	3	67.90	66.80	-3	5,384	-0.06%
2022/02/23	10.2	68.60	0	0.00	68.70	10.2	5,384	0.19%
2022/02/22	3	68.60	0	0.00	68.30	3	5,427	0.06%
2022/02/21	15	69.15	7	69.43	69.50	8	5,524	0.14%
2022/02/18	12	68.82	0	0.00	68.90	12	5,625	0.21%
2022/02/17	2	68.60	11	68.53	68.80	-9	5,766	-0.16%
2022/02/16	10	68.00	10	68.40	68.00	0	5,908	0.00%
2022/02/15	3.1	68.40	0	0.00	67.90	3.1	5,989	0.05%
2022/02/14	8	68.16	47	68.19	68.10	-39	6,058	-0.64%
2022/02/11	0	0.00	1	69.40	69.30	-1	6,065	-0.02%
2022/02/10	3	69.53	15	69.54	69.70	-12	6,133	-0.20%
2022/02/09	3	69.00	0	0.00	69.00	3	6,181	0.05%
2022/02/08	12	69.00	11	68.61	68.90	1	6,192	0.02%
2022/02/07	5.1	67.78	3	68.90	67.80	2.1	6,251	0.03%
2022/01/26	11	67.90	0	0.00	67.90	11	6,270	0.18%
2022/01/24	2	67.95	1	68.50	68.70	1	6,324	0.02%
2022/01/21	1	69.00	0	0.00	69.00	1	6,414	0.02%
2022/01/20	1	68.90	1	68.90	70.00	0	6,570	0.00%
2022/01/19	1	70.10	30	69.92	69.10	-29	6,547	-0.44%
2022/01/18	2	70.40	46	71.02	70.00	-44	6,512	-0.68%
2022/01/17	0	0.00	19.5	69.29	69.80	-19.5	6,332	-0.31%
2022/01/14	10	67.60	0	0.00	68.20	10	6,251	0.16%
2022/01/13	2	69.05	5	69.20	69.00	-3	6,178	-0.05%
2022/01/12	4	68.10	0	0.00	68.00	4	5,884	0.07%
2022/01/11	2	67.80	6	67.82	67.90	-4	5,789	-0.07%
2022/01/10	7	66.87	0	0.00	67.20	7	5,604	0.12%
2022/01/06	0.1	66.70	12	66.77	66.90	-11.9	5,563	-0.21%
2022/01/05	0.1	66.70	2	66.40	66.50	-1.9	5,612	-0.03%
2022/01/04	0.1	66.80	3	67.00	66.50	-2.9	5,711	-0.05%
2022/01/03	0.1	66.90	3	67.10	66.80	-2.9	5,891	-0.05%
2021/12/30	0.1	66.90	2	66.80	66.70	-2	5,912	-0.03%
2021/12/29	6	66.57	24	66.45	66.40	-18	5,926	-0.30%
2021/12/28	3	67.30	7	67.44	66.90	-4	5,968	-0.07%
2021/12/27	0	0.00	3	67.00	67.10	-3	6,008	-0.05%
2021/12/24	2.1	65.91	0	0.00	66.10	2.1	6,032	0.03%
2021/12/23	2	65.90	0	0.00	66.00	2	6,077	0.03%
2021/12/21	6	65.30	2	65.06	65.40	4	6,223	0.06%
2021/12/20	2.1	64.76	0	0.00	64.90	2.1	6,219	0.03%
2021/12/17	33.2	65.13	1	65.00	65.10	32.2	6,237	0.52%
2021/12/16	5	66.00	1	66.45	66.30	4	6,179	0.06%
2021/12/15	1	65.40	0	0.00	65.30	1	6,181	0.02%
2021/12/14	1	65.70	0	0.00	65.70	1	6,194	0.02%
2021/12/13	3	66.63	2.2	66.81	66.70	0.8	6,159	0.01%
2021/12/10	2	66.95	0	0.00	66.90	2	6,196	0.03%
2021/12/09	7	66.61	1	66.60	66.30	6	6,246	0.10%
2021/12/08	5	67.00	1	67.30	66.80	4	6,222	0.06%
2021/12/07	1	67.60	0	0.00	67.10	1	6,240	0.02%
2021/12/06	1	67.30	8	67.75	67.50	-7	6,299	-0.11%
2021/12/03	61	67.56	0	0.00	67.60	61	6,489	0.94%
2021/12/02	2	67.85	36	67.61	67.80	-34	6,877	-0.49%
2021/12/01	3	68.00	14	67.82	67.90	-11	8,230	-0.13%
2021/11/30	7	67.24	4	67.43	67.00	3	8,300	0.04%
2021/11/29	1.1	65.13	69	65.44	66.60	-68	8,409	-0.81%
2021/11/26	17.1	66.01	4	66.43	66.20	13.1	8,647	0.15%
2021/11/25	9	67.29	2	67.45	67.20	7	8,665	0.08%
2021/11/24	4	67.25	8	66.98	67.30	-4	8,766	-0.05%
2021/11/23	22	67.74	5	67.44	67.60	17	8,957	0.19%
2021/11/22	35	68.09	2	68.20	68.30	33	8,989	0.37%
2021/11/19	0	0.00	6	67.50	67.30	-6	9,026	-0.07%
2021/11/18	17	67.63	1	67.20	67.20	16	9,051	0.18%
2021/11/17	22	66.45	9	66.90	66.90	13	8,947	0.15%
2021/11/16	97	67.04	4	66.80	66.80	93	8,857	1.05%
2021/11/15	33	67.89	4	68.13	68.20	29	8,763	0.33%
2021/11/12	1	65.70	7	66.36	66.70	-6	8,674	-0.07%
2021/11/11	11	65.04	0	0.00	64.90	11	8,625	0.13%
2021/11/10	2	66.05	7	65.70	66.00	-5	8,639	-0.06%
2021/11/09	6	66.83	8	66.60	66.00	-2	8,759	-0.02%
2021/11/08	4	66.10	4	65.83	65.90	0	8,730	0.00%
2021/11/05	9	65.50	5	65.62	65.80	4	8,761	0.05%
2021/11/04	1	65.10	10	65.33	65.20	-9	8,919	-0.10%
2021/11/03	2	65.30	3	65.27	65.20	-1	9,095	-0.01%
2021/11/02	7	64.90	6	64.82	63.60	1	9,371	0.01%
2021/11/01	14	64.76	6	64.85	65.10	8	9,820	0.08%
2021/10/29	16	64.47	3	64.37	64.30	13	10,157	0.13%
2021/10/28	20	64.98	11	65.20	65.20	9	10,080	0.09%
2021/10/27	2	64.50	1	64.50	64.50	1	9,998	0.01%
2021/10/26	1	63.60	4	63.70	63.20	-3	10,238	-0.03%
2021/10/25	2	63.00	0	0.00	63.10	2	10,223	0.02%
2021/10/22	4	62.18	2	62.60	63.40	2	10,272	0.02%
2021/10/21	7	62.44	3	62.17	62.00	4	10,391	0.04%
2021/10/20	0	0.00	3	62.80	62.50	-3	10,371	-0.03%
2021/10/19	5	62.50	0	0.00	62.60	5	10,431	0.05%
2021/10/15	0	0.00	1	62.00	62.10	-1	10,594	-0.01%
2021/10/14	8	61.03	0	0.00	61.10	8	10,699	0.07%
2021/10/13	3	61.03	0	0.00	61.00	3	10,799	0.03%
2021/10/12	6	62.08	0	0.00	62.00	6	10,866	0.06%
2021/10/08	5	63.80	0	0.00	63.30	5	11,163	0.04%
2021/10/06	6	65.38	4	64.60	64.60	2	11,053	0.02%
2021/10/05	1	65.90	3	64.27	65.40	-2	11,117	-0.02%
2021/10/04	7	65.84	3	65.63	65.00	4	11,081	0.04%
2021/10/01	3	67.10	8	67.60	67.30	-5	11,063	-0.05%
2021/09/30	0	0.00	6	67.98	67.50	-6	11,044	-0.05%
2021/09/29	10	67.77	2	67.20	67.20	8	11,088	0.07%
2021/09/27	3	71.73	4	71.45	70.80	-1	10,972	-0.01%
2021/09/24	1	71.10	1	71.50	71.40	0	10,977	0.00%
2021/09/23	3	70.80	10	71.35	71.00	-7	10,987	-0.06%
2021/09/17	13	71.43	1	71.20	71.60	12	11,223	0.11%
2021/09/16	0	0.00	2	72.30	71.80	-2	11,224	-0.02%
2021/09/15	2	72.10	11	72.48	71.80	-9	11,200	-0.08%
2021/09/14	3	73.37	24	72.86	72.70	-21	11,146	-0.19%
2021/09/13	3	73.93	2	73.75	73.70	1	11,062	0.01%
2021/09/10	7	74.34	7	74.19	74.50	0	11,038	0.00%
2021/09/09	9	73.62	8	73.91	73.50	1	10,992	0.01%
2021/09/08	14	73.86	4	74.13	73.30	10	10,921	0.09%
2021/09/07	31	75.00	12.4	74.34	74.40	18.6	10,732	0.17%
2021/09/06	60	83.63	50.2	82.47	78.00	9.8	10,307	0.09%
2021/09/03	14.6	79.99	1	80.50	81.10	13.6	8,879	0.15%
2021/09/02	10	79.46	9.3	79.48	79.40	0.7	8,739	0.01%
2021/09/01	10	79.62	13	79.18	80.40	-3	8,616	-0.03%
2021/08/31	2	76.40	15	76.77	77.10	-13	8,442	-0.15%
2021/08/30	13	76.70	15	76.67	77.00	-2	8,363	-0.02%
2021/08/27	11.3	74.71	7	74.76	75.80	4.3	8,235	0.05%
2021/08/25	10.1	72.73	1	72.70	72.50	9.1	7,914	0.11%
2021/08/24	0	0.00	2	74.98	73.60	-2	7,814	-0.03%
2021/08/20	1	73.90	0	0.00	73.20	1	7,784	0.01%
2021/08/19	2	74.15	6	74.12	73.10	-4	7,799	-0.05%
2021/08/18	7	72.76	10	73.23	75.00	-3	7,769	-0.04%
2021/08/17	8	73.73	3	73.77	73.60	5	7,721	0.06%
2021/08/16	4	72.58	8	73.51	73.90	-4	7,666	-0.05%
2021/08/13	11	75.93	9	74.62	73.60	2	7,604	0.03%
2021/08/12	0	77.70	4	76.35	77.70	-4	7,512	-0.05%
2021/08/11	1	77.90	2	76.70	76.10	-1	7,479	-0.01%
2021/08/10	2	78.15	11.1	77.07	77.60	-9	7,395	-0.12%
2021/08/09	4.2	79.98	16	79.44	78.40	-11.8	7,253	-0.16%
2021/08/06	29	80.72	23	81.08	80.90	6	7,024	0.08%
2021/08/05	27	80.31	17	80.53	80.20	10	6,752	0.15%
2021/08/04	8	77.78	13	78.59	79.30	-5	6,309	-0.08%
2021/08/03	3	75.80	1	75.90	76.00	2	6,020	0.03%
2021/08/02	10	75.79	6	75.10	75.30	4	5,948	0.07%
2021/07/30	1	75.40	5.1	75.08	75.00	-4.1	5,915	-0.07%
2021/07/29	4	72.10	2	72.40	72.70	2	5,731	0.03%
2021/07/28	6	71.68	0	0.00	71.40	6	5,731	0.10%
2021/07/27	4	74.83	5	74.26	73.30	-1	5,775	-0.02%
2021/07/26	8	72.73	11	72.93	72.90	-3	5,705	-0.05%
2021/07/23	18	72.53	6	73.08	72.10	12	5,714	0.21%
2021/07/22	1	71.30	3	71.20	71.40	-2	5,670	-0.04%
2021/07/21	5	70.58	3	70.87	69.70	2	5,620	0.04%
2021/07/20	11	74.97	17	75.41	74.30	-6	5,503	-0.11%
2021/07/19	1	76.90	13	76.87	76.70	-12	5,366	-0.22%
2021/07/16	1	77.80	36	77.71	77.70	-35	5,334	-0.66%
2021/07/15	34	77.31	50	77.36	77.20	-16	5,233	-0.31%
2021/07/14	3	74.67	0	0.00	74.40	3	4,848	0.06%
2021/07/13	0	0.00	4	74.75	73.90	-4	4,873	-0.08%
2021/07/12	1	74.80	1	74.80	74.70	0	4,849	0.00%
2021/07/08	2	73.70	0	0.00	73.80	2	4,827	0.04%
2021/07/07	0	0.00	3	73.00	73.10	-3	4,826	-0.06%
2021/07/06	2	72.90	4.1	72.98	73.30	-2.1	4,837	-0.04%
2021/07/05	1	72.10	0	0.00	72.50	1	4,784	0.02%
2021/07/01	1	71.60	3	71.53	71.10	-2	4,861	-0.04%
2021/06/30	1	71.30	1	71.70	72.00	0	4,933	0.00%
2021/06/29	3	72.53	5	72.06	71.90	-2	4,933	-0.04%
2021/06/28	5	72.38	9	72.36	72.80	-4	4,940	-0.08%
2021/06/25	7	70.27	4	70.48	70.20	3	4,782	0.06%
2021/06/24	3	69.93	0.2	70.00	70.00	2.8	4,811	0.06%
2021/06/23	3	69.47	0	0.00	69.60	3	4,879	0.06%
2021/06/22	1	69.00	0	0.00	69.60	1	4,933	0.02%
2021/06/18	6	69.92	0	0.00	69.00	6	5,103	0.12%
2021/06/17	2	70.00	1	70.00	70.60	1	5,159	0.02%
2021/06/16	1	70.30	0	0.00	70.00	1	5,570	0.02%
2021/06/15	2	70.25	0	0.00	70.20	2	5,934	0.03%
2021/06/11	9	70.61	0.1	70.50	70.30	8.9	5,983	0.15%
2021/06/10	0	0.00	5	70.24	70.50	-5	6,026	-0.08%
2021/06/09	2	69.25	0	0.00	69.20	2	6,028	0.03%
2021/06/08	1	70.90	8.1	70.45	70.80	-7.1	6,018	-0.12%
2021/06/07	3	67.70	39	68.12	68.40	-36	5,972	-0.60%
2021/06/04	1	67.80	0	0.00	68.40	1	6,017	0.02%
2021/06/03	3	68.40	0	0.00	68.30	3	6,179	0.05%
2021/06/02	0.1	67.90	0	0.00	68.20	0.1	6,293	0.00%
2021/06/01	22	68.41	0	0.00	68.20	22	6,438	0.34%
2021/05/28	20	67.55	1	67.30	68.20	19	6,787	0.28%
2021/05/26	11	67.23	1	67.20	67.30	10	6,957	0.14%
2021/05/25	15	66.43	2	66.70	66.90	13	7,011	0.19%
2021/05/24	0	0.00	1	64.00	65.10	-1	7,036	-0.01%
2021/05/21	2	64.20	0	0.00	64.50	2	7,126	0.03%
2021/05/20	4	64.78	2	64.45	64.40	2	7,215	0.03%
2021/05/19	1	66.30	0	0.00	66.60	1	7,194	0.01%
2021/05/18	0	0.00	2.1	64.72	66.50	-2.1	7,226	-0.03%
2021/05/17	2	63.00	8	62.58	62.80	-6	7,313	-0.08%
2021/05/14	6	66.55	0	0.00	66.60	6	7,287	0.08%
2021/05/12	1	63.20	2	63.20	64.50	-1	7,288	-0.01%
2021/05/11	2.1	67.15	5	67.24	67.10	-2.9	7,276	-0.04%
2021/05/10	1	71.00	5.3	70.92	71.00	-4.3	7,238	-0.06%
2021/05/07	1	70.70	0	0.00	71.00	1	7,429	0.01%
2021/05/06	0	0.00	5	73.00	70.60	-5	7,469	-0.07%
2021/05/05	0	0.00	5	70.30	70.40	-5	7,787	-0.06%
2021/05/04	8.1	71.33	0	0.00	71.60	8.1	7,862	0.10%
2021/05/03	10	75.13	4	75.50	73.90	6	7,892	0.08%
2021/04/29	0	0.00	7	77.61	77.40	-7	7,910	-0.09%
2021/04/28	3	78.00	0	0.00	78.20	3	7,975	0.04%
2021/04/27	5	76.90	0	0.00	76.90	5	8,214	0.06%
2021/04/26	16	76.56	3	76.80	76.90	13	8,350	0.16%
2021/04/23	0	0.00	2	75.35	76.00	-2	8,475	-0.02%
2021/04/22	9	76.38	1	75.40	75.20	8	8,655	0.09%
2021/04/20	3	77.00	3	76.73	76.60	0	8,958	0.00%
2021/04/19	7	77.30	0	0.00	77.10	7	9,392	0.07%
2021/04/16	0.3	77.70	2	77.50	77.90	-1.7	9,443	-0.02%
2021/04/15	1	76.30	2.1	75.90	76.50	-1.1	9,484	-0.01%
2021/04/14	4	75.18	3.1	74.16	75.30	0.9	9,628	0.01%
2021/04/12	6.1	78.51	0	0.00	77.50	6.1	9,552	0.06%
2021/04/09	0	0.00	3	77.90	78.00	-3	9,547	-0.03%
2021/04/08	2	77.85	1	77.20	77.60	1	9,492	0.01%
2021/04/07	4	77.93	11	77.63	77.80	-7	9,452	-0.07%
2021/04/06	1	79.40	1	78.60	79.00	0	9,396	0.00%
2021/04/01	5	77.60	1	77.60	78.00	4	9,316	0.04%
2021/03/31	5	77.90	3	78.03	77.70	2	9,285	0.02%
2021/03/30	2	76.95	5	77.58	77.80	-3	9,223	-0.03%
2021/03/29	1	76.60	4	76.98	76.70	-3	9,172	-0.03%
2021/03/26	0	76.80	2	77.00	76.70	-2	9,239	-0.02%
2021/03/25	0	0.00	23	76.15	76.10	-23	9,189	-0.25%
2021/03/24	3	75.60	0	0.00	75.50	3	9,144	0.03%
2021/03/23	2	75.55	9	75.84	75.80	-7	9,116	-0.08%
2021/03/22	2.1	74.81	0	0.00	74.70	2.1	9,009	0.02%
2021/03/19	24	76.42	13	78.10	76.00	11	8,985	0.12%
2021/03/18	1	77.70	48	76.35	77.90	-47	8,602	-0.55%
2021/03/17	7	73.64	1	74.40	73.50	6	8,297	0.07%
2021/03/16	6	73.28	0	0.00	73.70	6	8,465	0.07%
2021/03/15	0	0.00	3	72.70	73.60	-3	8,607	-0.03%
2021/03/12	2	72.60	1	73.50	72.70	1	8,634	0.01%
2021/03/11	2	73.00	3	72.83	73.10	-1	8,692	-0.01%
2021/03/10	5	71.90	0	0.00	71.70	5	8,969	0.06%
2021/03/09	14	70.87	0	0.00	71.40	14	8,988	0.16%
2021/03/08	8	72.01	1	72.20	72.20	7	8,885	0.08%
2021/03/05	9	72.96	4	73.10	72.70	5	8,795	0.06%
2021/03/04	4	73.93	10	74.22	74.10	-6	8,709	-0.07%
2021/03/03	15	75.19	6	74.95	75.10	9	8,584	0.10%
2021/03/02	1	76.80	6	76.08	75.50	-5	8,370	-0.06%
2021/02/26	1	73.70	0	0.00	74.10	1	8,284	0.01%
2021/02/25	3	74.33	1	74.00	74.50	2	8,286	0.02%
2021/02/24	5	74.98	2	74.25	74.40	3	8,260	0.04%
2021/02/23	10	74.39	0	0.00	74.40	10	8,214	0.12%
2021/02/22	4	74.78	8	74.43	75.50	-4	8,142	-0.05%
2021/02/19	14	73.22	0	0.00	73.20	14	8,051	0.17%
2021/02/18	5	73.64	13	73.32	73.90	-8	8,059	-0.10%
2021/02/17	3	73.47	1	73.30	73.50	2	8,050	0.02%
2021/02/05	9	71.31	0	0.00	71.30	9	7,963	0.11%
2021/02/04	5	70.54	0	0.00	70.30	5	8,045	0.06%
2021/02/03	0	0.00	1	71.80	71.20	-1	8,085	-0.01%
2021/02/02	0	0.00	10	71.88	72.40	-10	8,171	-0.12%
2021/02/01	11	69.09	0	0.00	69.50	11	8,259	0.13%
2021/01/29	6	69.90	3	71.10	69.20	3	8,380	0.04%
2021/01/28	2	73.25	3	73.23	72.50	-1	8,195	-0.01%
2021/01/27	40	77.37	38	77.57	75.70	2	8,077	0.02%
2021/01/26	1	75.10	2	75.70	75.70	-1	7,652	-0.01%
2021/01/25	6	75.62	5	75.58	75.70	1	7,537	0.01%
2021/01/22	0	0.00	4.1	75.10	75.40	-4.1	7,400	-0.06%
2021/01/21	0	0.00	3	74.40	74.40	-3	7,308	-0.04%
2021/01/20	6	75.63	5	75.16	73.70	1	7,247	0.01%
2021/01/19	0	0.00	18	74.52	74.50	-18	6,991	-0.26%
2021/01/18	2	76.05	5	74.42	73.90	-3	6,871	-0.04%
2021/01/15	11	74.50	11	74.56	74.50	0	6,733	0.00%
2021/01/14	10	72.68	2	73.60	73.80	8	6,597	0.12%
2021/01/13	11	71.74	45.7	71.83	72.10	-34.7	6,359	-0.55%
2021/01/12	8	71.51	78	71.71	70.40	-70	6,189	-1.13%
2021/01/11	35	69.31	13	68.97	69.30	22	5,733	0.38%
2021/01/08	5	68.22	5.2	68.32	68.20	-0.2	5,658	0.00%
2021/01/07	1	67.70	7	67.86	68.00	-6	5,631	-0.11%
2021/01/06	5	66.10	4.2	67.13	66.30	0.8	5,544	0.01%
2021/01/05	13	67.16	5	66.94	67.40	8	5,529	0.14%
2021/01/04	23	67.05	0	0.00	67.40	23	5,549	0.41%
2020/12/31	10	66.50	0	0.00	66.40	10	5,526	0.18%
2020/12/30	5	66.00	1	65.70	65.90	4	5,566	0.07%
2020/12/29	3	66.20	1	65.80	65.80	2	5,641	0.04%
2020/12/28	7	66.37	2	66.40	66.40	5	5,700	0.09%
2020/12/25	15	66.23	2	66.10	66.20	13	5,808	0.22%
2020/12/24	0	0.00	2	65.90	65.70	-2	5,943	-0.03%
2020/12/23	1	66.00	5	65.94	65.70	-4	6,053	-0.07%
2020/12/22	8	67.28	0	0.00	66.30	8	6,265	0.13%
2020/12/21	0	0.00	23	65.89	66.50	-23	6,312	-0.36%
2020/12/18	8	65.40	0	0.00	65.00	8	6,562	0.12%
2020/12/17	0	0.00	7	65.49	65.40	-7	6,740	-0.10%
2020/12/16	16	65.80	0	0.00	66.20	16	6,843	0.23%
2020/12/15	1	65.50	20	66.05	65.30	-19	6,937	-0.27%
2020/12/14	19	67.37	0	0.00	66.90	19	7,196	0.26%
2020/12/11	3	67.77	72	67.13	67.40	-69	7,464	-0.92%
2020/12/10	73	69.02	8	68.84	68.70	65	7,457	0.87%
2020/12/09	5	67.50	32	67.51	69.00	-27	7,231	-0.37%
2020/12/08	0	0.00	1	65.90	66.20	-1	7,038	-0.01%
2020/12/07	11	66.86	1	67.00	66.60	10	7,006	0.14%
2020/12/04	12	67.46	31	67.55	67.40	-19	6,886	-0.28%
2020/12/03	1	65.90	72.1	66.01	66.20	-71.1	6,546	-1.09%
2020/12/02	7	65.74	33	65.65	65.80	-26	6,477	-0.40%
2020/12/01	2	64.40	0	0.00	65.20	2	6,433	0.03%
2020/11/30	37	64.85	2	65.00	64.30	35	6,390	0.55%
2020/11/27	3	64.80	0	0.00	64.70	3	6,320	0.05%
2020/11/26	4	65.15	0	0.00	65.00	4	6,301	0.06%
2020/11/25	1	67.20	42	67.00	65.40	-41	6,267	-0.65%
2020/11/24	1.3	65.65	1	65.50	65.80	0.3	6,159	0.00%
2020/11/23	0	0.00	25	65.62	65.50	-25	6,145	-0.41%
2020/11/20	0	0.00	0.1	64.80	64.90	-0.1	6,156	0.00%
2020/11/19	32	64.53	8	64.53	64.50	24	6,148	0.39%
2020/11/18	32	64.92	6	65.50	64.90	26	6,152	0.42%
2020/11/17	1	65.50	1	65.50	65.30	0	6,139	0.00%
2020/11/16	4	64.75	0	0.00	64.70	4	6,165	0.06%
2020/11/13	47	64.96	0	0.00	65.00	47	6,144	0.76%
2020/11/12	12	66.02	46	65.80	65.60	-34	6,125	-0.56%
2020/11/11	4	65.00	2	65.05	65.00	2	6,016	0.03%
2020/11/10	42	64.60	8	64.75	64.90	34	5,943	0.57%
2020/11/09	33	65.15	11	64.51	64.20	22	5,793	0.38%
2020/11/06	0	0.00	9	63.76	64.00	-9	5,608	-0.16%
2020/11/05	2	61.60	0	0.00	61.90	2	5,446	0.04%
2020/11/04	3	61.90	0	0.00	62.30	3	5,425	0.06%
2020/11/03	10	62.70	1	62.80	62.50	9	5,420	0.17%
2020/11/02	10	62.30	0	0.00	62.00	10	5,444	0.18%
2020/10/30	1	62.50	1	63.30	62.50	0	5,478	0.00%
2020/10/29	4	62.53	2	63.05	63.00	2	5,497	0.04%
2020/10/28	0	0.00	3	63.07	62.90	-3	5,606	-0.05%
2020/10/27	0.1	62.60	1	62.50	62.90	-0.9	5,640	-0.02%
2020/10/26	1	61.70	2	61.90	61.80	-1	5,717	-0.02%
2020/10/23	0	0.00	3	63.00	62.80	-3	5,800	-0.05%
2020/10/22	0	0.00	2	62.10	62.80	-2	5,902	-0.03%
2020/10/21	1	61.70	0	0.00	61.50	1	5,936	0.02%
2020/10/20	2	61.80	0	0.00	61.70	2	6,041	0.03%
2020/10/19	4	61.58	6	61.53	61.50	-2	6,278	-0.03%
2020/10/16	6	61.10	0	0.00	61.00	6	6,454	0.09%
2020/10/15	3	60.73	0	0.00	60.60	3	6,530	0.05%
2020/10/14	6	61.43	0	0.00	61.20	6	6,619	0.09%
2020/10/13	1	62.10	0	0.00	62.40	1	6,640	0.02%
2020/10/12	3	62.50	0	0.00	62.60	3	6,671	0.04%
2020/10/07	1	62.60	1	62.40	62.30	0	6,683	0.00%
2020/10/06	1	63.28	0	0.00	62.60	1	6,690	0.02%
2020/10/05	0	0.00	1	63.40	63.50	-1	6,769	-0.01%
2020/09/30	0	0.00	2	64.50	63.40	-2	6,793	-0.03%
2020/09/29	1	63.80	10	63.61	63.80	-9	6,767	-0.13%
2020/09/28	2	62.00	0	0.00	62.30	2	6,792	0.03%
2020/09/25	6.1	62.59	25	62.35	61.70	-18.9	6,828	-0.28%
2020/09/24	3.1	64.37	13	63.75	64.50	-9.9	6,761	-0.15%
2020/09/23	10	64.15	8	63.90	63.70	2	6,709	0.03%
2020/09/22	1	62.90	17	62.95	63.10	-16	6,519	-0.25%
2020/09/21	0	0.00	6	62.82	62.40	-6	6,430	-0.09%
2020/09/18	5	62.36	15	62.14	62.10	-10	6,390	-0.16%
2020/09/17	12	62.07	49	62.09	62.10	-37	6,440	-0.57%
2020/09/16	2	61.05	39	60.66	61.00	-37	6,182	-0.60%
2020/09/15	9	58.87	9	58.59	59.00	0	5,942	0.00%
2020/09/14	2	57.50	1	57.60	57.50	1	5,956	0.02%
2020/09/11	3	57.27	3	56.97	57.20	0	6,047	0.00%
2020/09/10	13	57.51	5	57.28	57.20	8	6,092	0.13%
2020/09/09	4	56.80	0	0.00	57.20	4	6,143	0.07%
2020/09/08	7	56.93	0	0.00	56.90	7	6,235	0.11%
2020/09/07	2	56.90	1	56.80	57.00	1	6,322	0.02%
2020/09/04	1	56.20	0	0.00	56.30	1	6,437	0.02%
2020/08/31	0	0.00	1	56.40	56.20	-1	7,075	-0.01%
2020/08/27	2	56.70	0	0.00	56.90	2	7,232	0.03%
2020/08/26	4	56.83	1	56.80	57.20	3	7,295	0.04%
2020/08/25	6	55.37	2	55.30	55.30	4	7,306	0.05%
2020/08/24	3	55.00	7	55.00	55.00	-4	7,378	-0.05%
2020/08/21	3	55.33	0	0.00	55.40	3	7,460	0.04%
2020/08/20	28	54.95	35	54.79	55.20	-7	7,528	-0.09%
2020/08/19	12	57.30	2	57.00	57.00	10	7,581	0.13%
2020/08/18	2	58.30	0	0.00	58.10	2	7,650	0.03%
2020/08/17	9	58.33	0	0.00	58.60	9	7,938	0.11%
2020/08/14	2.1	57.56	1	57.30	57.70	1.1	8,121	0.01%
2020/08/13	2	57.70	1	57.50	57.50	1	8,175	0.01%
2020/08/12	2	57.35	0	0.00	57.40	2	8,237	0.02%
2020/08/11	2	57.80	13	58.02	57.80	-11	8,324	-0.13%
2020/08/07	0	0.00	4	58.60	58.30	-4	8,783	-0.05%
2020/08/06	0	0.00	2	58.80	58.80	-2	8,943	-0.02%
2020/08/05	2	59.30	0	0.00	59.10	2	9,043	0.02%
2020/08/04	0	0.00	1	58.90	59.00	-1	9,170	-0.01%
2020/08/03	2	58.25	0	0.00	58.20	2	9,516	0.02%
2020/07/31	19	60.03	2	60.10	59.90	17	9,528	0.18%
2020/07/30	6	60.37	5	60.10	60.30	1	9,559	0.01%
2020/07/29	2	58.10	1	58.00	58.70	1	9,761	0.01%
2020/07/28	5	58.28	5	57.28	56.70	0	10,312	0.00%
2020/07/27	7	58.46	11	57.96	57.90	-4	10,360	-0.04%
2020/07/24	17.2	59.53	14	59.24	59.10	3.2	10,314	0.03%
2020/07/23	35	60.29	24	60.31	60.20	11	10,247	0.11%
2020/07/22	26	65.22	4.2	64.69	65.40	21.8	10,050	0.22%
2020/07/21	28	64.70	2	64.80	64.30	26	9,878	0.26%
2020/07/20	10	64.44	1	64.50	64.10	9	9,873	0.09%
2020/07/17	6	65.43	2	65.95	65.30	4	9,864	0.04%
2020/07/16	3	65.80	1	65.70	65.80	2	10,082	0.02%
2020/07/15	1	65.80	0	0.00	65.70	1	10,334	0.01%
2020/07/14	3	65.74	20	66.00	65.70	-17	10,418	-0.16%
2020/07/13	23	65.28	0	0.00	65.80	23	10,395	0.22%
2020/07/10	14	65.78	3	65.97	65.10	11	10,466	0.11%
2020/07/09	2	67.05	1	67.00	66.90	1	10,336	0.01%
2020/07/08	1	67.60	1	67.40	67.60	0	10,258	0.00%
2020/07/07	6	66.58	9	66.90	66.70	-3	10,186	-0.03%
2020/07/06	2	67.75	4	67.73	68.00	-2	10,039	-0.02%
2020/07/03	7	66.97	11	66.64	66.90	-4	9,910	-0.04%
2020/07/02	0	0.00	21	65.88	65.90	-21	9,817	-0.21%
2020/07/01	1	64.00	3	64.20	64.30	-2	9,704	-0.02%
2020/06/30	0	0.00	1	64.40	64.30	-1	9,635	-0.01%
2020/06/29	1.1	63.92	3	63.80	64.20	-1.9	9,556	-0.02%
2020/06/24	26	63.70	12.7	63.86	64.00	13.3	9,483	0.14%
2020/06/23	1	63.10	0	0.00	63.10	1	9,367	0.01%
2020/06/22	3	62.93	12	62.98	62.90	-9	9,351	-0.10%
2020/06/19	1	62.60	5	62.72	62.90	-4	9,352	-0.04%
2020/06/18	4	62.20	5	61.92	62.30	-1	9,280	-0.01%
2020/06/17	0	0.00	0.6	61.90	61.70	-0.6	9,204	-0.01%
2020/06/16	7	61.87	4	61.88	61.90	3	9,236	0.03%
2020/06/15	0	61.40	11	61.85	61.00	-11	9,285	-0.12%
2020/06/12	4	59.33	1	59.70	61.00	3	9,248	0.03%
2020/06/11	9	61.20	5	60.70	60.70	4	9,251	0.04%
2020/06/10	14	61.84	12	61.65	62.00	2	9,156	0.02%
2020/06/09	3	62.47	24	62.26	61.90	-21	9,132	-0.23%
2020/06/08	2	63.40	21	63.44	63.10	-19	9,098	-0.21%
2020/06/05	7	62.34	11	62.80	62.80	-4	8,902	-0.04%
2020/06/04	1	61.50	7	61.67	61.50	-6	8,719	-0.07%
2020/06/03	11.1	61.36	15	61.41	61.40	-3.9	8,688	-0.05%
2020/06/02	4	61.40	4	61.48	61.30	0	8,577	0.00%
2020/06/01	29	61.71	2	61.65	61.70	27	8,496	0.32%
2020/05/29	2	61.35	0	0.00	61.40	2	8,429	0.02%
2020/05/28	7	61.63	5	61.08	60.90	2	8,383	0.02%
2020/05/27	5	61.08	16	60.99	61.40	-11	8,324	-0.13%
2020/05/26	11	61.08	42	61.02	61.10	-31	8,290	-0.37%
2020/05/25	22	60.75	20	60.31	60.70	2	8,155	0.02%
2020/05/22	8	60.56	36	60.42	60.20	-28	8,059	-0.35%
2020/05/21	14	59.20	2	59.15	59.70	12	7,789	0.15%
2020/05/20	3	58.63	10	58.70	58.40	-7	7,631	-0.09%
2020/05/19	17	58.91	41	58.82	58.80	-24	7,618	-0.32%
2020/05/18	9.1	58.45	2	58.50	58.20	7.1	7,609	0.09%
2020/05/15	28	58.70	0	0.00	58.90	28	7,552	0.37%
2020/05/14	68	59.06	49	58.50	58.10	19	7,383	0.26%
2020/05/13	23	60.67	7	60.71	60.80	16	7,110	0.23%
2020/05/12	11	61.21	6	61.12	61.30	5	6,963	0.07%
2020/05/11	25	61.49	11	61.64	61.40	14	6,866	0.20%
2020/05/08	29	61.17	9	60.88	60.80	20	6,743	0.30%
2020/05/07	7	59.26	1	59.40	59.50	6	6,377	0.09%
2020/05/06	15	59.30	12	59.12	59.00	3	6,287	0.05%
2020/05/05	40	58.67	15	59.21	59.20	25	6,175	0.40%
2020/05/04	31	58.72	53	58.69	59.00	-22	5,859	-0.38%
2020/04/30	13	54.75	21	55.47	56.60	-8	5,207	-0.15%
2020/04/29	0	0.00	1	54.20	54.20	-1	5,088	-0.02%
2020/04/28	4	54.18	1	54.10	54.00	3	5,101	0.06%
2020/04/27	2	53.90	1	54.10	54.10	1	5,143	0.02%
2020/04/24	20	52.61	13	52.94	53.00	7	5,093	0.14%
2020/04/23	23	52.88	24	52.71	52.60	-1	5,093	-0.02%
2020/04/22	11	52.36	22	52.51	52.60	-11	5,010	-0.22%
2020/04/21	31	54.84	25	55.09	53.10	6	4,869	0.12%
2020/04/20	39	57.78	7	57.63	57.30	32	4,575	0.70%
2020/04/17	4	55.05	5	55.26	56.00	-1	4,292	-0.02%
2020/04/16	5	54.04	2	53.95	54.40	3	4,181	0.07%
2020/04/15	19	54.19	0	0.00	53.80	19	4,173	0.46%
2020/04/14	5	54.30	17	54.35	54.20	-12	4,077	-0.29%
2020/04/13	1	54.00	0	0.00	53.60	1	4,114	0.02%
2020/04/10	6	53.40	0	0.00	53.00	6	4,166	0.14%
2020/04/09	11	53.40	5	53.30	53.40	6	4,259	0.14%
2020/04/08	5	53.70	15	53.26	53.60	-10	4,296	-0.23%
2020/04/07	14	52.04	0	0.00	52.60	14	4,269	0.33%
2020/04/06	0	0.00	2	49.90	50.60	-2	4,187	-0.05%
2020/03/31	1	50.30	1	49.50	49.50	0	4,200	0.00%
2020/03/30	1	49.45	2	49.70	49.70	-1	4,167	-0.02%
2020/03/27	3	50.73	1	50.70	50.50	2	4,142	0.05%
2020/03/26	0	0.00	10	50.60	50.50	-10	4,083	-0.24%
2020/03/25	10	49.95	2	49.68	49.40	8	4,059	0.20%
2020/03/24	6	46.33	4	46.85	46.75	2	4,033	0.05%
2020/03/20	5	46.48	2	47.00	45.85	3	4,202	0.07%
2020/03/19	13	46.08	7	45.72	45.10	6	4,310	0.14%
2020/03/18	4	51.13	1	50.70	50.10	3	4,301	0.07%
2020/03/17	23	52.15	23	51.29	51.00	0	4,312	0.00%
2020/03/13	10	51.78	4	52.18	54.60	6	4,334	0.14%
2020/03/12	4	54.73	0	0.00	54.70	4	4,346	0.09%
2020/03/11	0	0.00	5	58.00	57.50	-5	4,353	-0.11%
2020/03/09	1	58.00	0	0.00	57.60	1	4,873	0.02%
2020/03/06	1	59.10	2	59.35	59.30	-1	4,868	-0.02%
2020/03/05	5	59.80	0	0.00	59.80	5	4,914	0.10%
2020/03/03	4	58.93	2	58.70	58.70	2	5,164	0.04%
2020/02/27	2	58.60	27	58.55	58.50	-25	5,706	-0.44%
2020/02/25	1	58.90	7	59.33	59.90	-6	5,712	-0.11%
2020/02/24	19	59.76	16	59.71	59.60	3	5,713	0.05%
2020/02/21	6	60.23	0	0.00	60.00	6	5,704	0.11%
2020/02/20	35	60.63	35	60.49	60.40	0	5,729	0.00%
2020/02/19	6	60.75	10	60.53	60.30	-4	5,715	-0.07%
2020/02/18	39	60.61	26	60.50	60.50	13	5,718	0.23%
2020/02/17	5	61.52	0	0.00	61.10	5	5,721	0.09%
2020/02/14	5	61.10	10	61.71	61.70	-5	5,692	-0.09%
2020/02/13	11	61.61	3	61.00	61.00	8	5,677	0.14%
2020/02/12	16	61.90	15	62.04	62.00	1	5,655	0.02%
2020/02/11	10	60.77	11	61.30	61.50	-1	5,653	-0.02%
2020/02/10	23	59.57	22	59.98	60.00	1	5,684	0.02%
2020/02/07	36	60.47	31	60.58	60.60	5	5,717	0.09%
2020/02/06	12	61.13	12	61.36	61.50	0	5,769	0.00%
2020/02/05	14	60.03	14	60.79	60.70	0	5,954	0.00%
2020/02/04	10	59.75	10	60.55	60.80	0	6,003	0.00%
2020/02/03	5	58.56	7	59.11	59.40	-2	6,032	-0.03%
2020/01/31	25	60.40	15	60.83	60.60	10	6,006	0.17%
2020/01/30	29	61.27	24	60.30	60.30	5	6,060	0.08%
2020/01/17	3	65.60	0	0.00	65.70	3	6,026	0.05%
2020/01/16	3	65.53	0	0.00	65.80	3	6,075	0.05%
2020/01/15	1	66.20	1	66.70	66.60	0	6,115	0.00%
2020/01/13	1	66.40	2	66.40	66.10	-1	6,246	-0.02%
2020/01/10	1	65.20	1	64.90	64.90	0	6,333	0.00%
2020/01/08	2	63.70	2	64.20	64.00	0	6,401	0.00%
2020/01/07	3	63.87	1	64.90	64.30	2	6,423	0.03%
2020/01/06	8	65.58	0	0.00	64.80	8	6,394	0.13%
2020/01/03	13	67.83	6	68.00	67.20	7	6,405	0.11%
2020/01/02	5	68.10	15	68.11	68.40	-10	6,381	-0.16%
2019/12/31	0.1	67.20	0	0.00	67.20	0.1	6,322	0.00%
2019/12/30	0	0.00	3	67.67	67.40	-3	6,351	-0.05%
2019/12/27	1	67.50	0	0.00	67.70	1	6,366	0.02%
2019/12/26	0	0.00	4	67.18	67.20	-4	6,365	-0.06%
2019/12/25	0	0.00	2	66.60	66.70	-2	6,378	-0.03%
2019/12/24	1	65.80	0	0.00	65.70	1	6,444	0.02%
2019/12/23	1	66.40	5	66.30	66.20	-4	6,485	-0.06%
2019/12/20	3	66.90	24.4	66.94	66.80	-21.4	6,508	-0.33%
2019/12/19	0	0.00	3	66.97	67.30	-3	6,508	-0.05%
2019/12/18	7	67.87	9	67.73	67.50	-2	6,518	-0.03%
2019/12/17	1	67.10	3	67.17	67.20	-2	6,526	-0.03%
2019/12/16	27	67.20	26	67.66	66.40	1	6,471	0.02%
2019/12/13	4	65.60	7	65.03	66.10	-3	6,351	-0.05%
2019/12/12	6	65.88	0	0.00	65.30	6	6,471	0.09%
2019/12/11	4	65.50	0	0.00	65.80	4	6,678	0.06%
2019/12/10	0	0.00	1	65.90	66.10	-1	6,612	-0.02%
2019/12/09	2	66.00	4	65.60	66.10	-2	6,643	-0.03%
2019/12/06	1	65.30	15	65.70	65.00	-14	6,611	-0.21%
2019/12/05	1.1	65.05	16	65.28	65.50	-14.9	6,614	-0.23%
2019/12/04	5	63.58	16	63.89	63.90	-11	6,409	-0.17%
2019/12/03	11	62.30	12	62.58	62.50	-1	6,279	-0.02%
2019/12/02	14.1	62.04	13	62.38	62.30	1.1	6,303	0.02%
2019/11/29	5	63.14	0	0.00	62.80	5	6,357	0.08%
2019/11/28	3	63.23	8	63.08	63.40	-5	6,317	-0.08%
2019/11/27	5	62.18	19	62.34	62.60	-14	6,228	-0.22%
2019/11/26	225	62.30	8	62.70	62.30	217	5,915	3.67%	大買/鉅額交易
2019/11/25	63	61.48	6	61.75	61.90	57	5,640	1.01%
2019/11/22	0	0.00	1	60.60	60.50	-1	5,624	-0.02%
2019/11/21	10	60.20	20	60.15	60.60	-10	5,689	-0.18%
2019/11/20	17	60.20	2	60.30	60.30	15	5,715	0.26%
2019/11/19	2	60.75	0	0.00	60.60	2	5,754	0.03%
2019/11/18	0	0.00	1	61.90	61.80	-1	5,727	-0.02%
2019/11/15	5	61.40	1	61.30	61.50	4	5,763	0.07%
2019/11/13	1	60.40	0	0.00	60.40	1	5,748	0.02%
2019/11/11	3	60.20	6	60.27	60.10	-3	5,816	-0.05%
2019/11/07	4	60.55	2	60.75	60.70	2	5,840	0.03%
2019/11/06	8	62.00	1	61.90	61.60	7	5,802	0.12%
2019/11/05	1	62.30	1	62.30	62.20	0	5,800	0.00%
2019/11/04	17	62.72	6	62.82	62.60	11	5,761	0.19%
2019/11/01	9	61.38	3	61.03	61.10	6	5,616	0.11%
2019/10/31	0.1	60.50	0	0.00	60.40	0.1	5,729	0.00%
2019/10/30	1	60.10	0	0.00	60.70	1	5,858	0.02%
2019/10/29	5	60.30	0	0.00	59.90	5	5,913	0.08%
2019/10/28	2	61.10	0	0.00	61.20	2	5,865	0.03%
2019/10/25	2	61.40	1	61.50	61.20	1	5,863	0.02%
2019/10/24	1.3	61.92	0	0.00	62.00	1.3	5,906	0.02%
2019/10/23	1	61.10	7	61.03	61.10	-6	5,934	-0.10%
2019/10/22	0	0.00	1	60.60	60.30	-1	5,994	-0.02%
2019/10/21	0	0.00	2	60.35	60.60	-2	6,022	-0.03%
2019/10/18	10	59.60	12	59.50	59.60	-2	6,050	-0.03%
2019/10/16	4	58.20	1	57.80	57.50	3	6,184	0.05%
2019/10/15	0	0.00	2	58.00	57.70	-2	6,207	-0.03%
2019/10/14	15	57.69	9	57.36	57.30	6	6,316	0.09%
2019/10/09	9	57.01	118	57.02	57.00	-109	6,355	-1.72%	大賣/鉅額交易
2019/10/08	8	57.98	2	57.60	57.50	6	6,326	0.09%
2019/10/07	1	59.20	0	0.00	59.10	1	6,446	0.02%
2019/10/01	2	58.05	0	0.00	58.40	2	6,620	0.03%
2019/09/27	0	0.00	5	58.30	57.50	-5	6,683	-0.07%
2019/09/26	13	58.39	7	58.40	58.10	6	6,755	0.09%
2019/09/25	3	58.67	0	0.00	58.40	3	6,888	0.04%
2019/09/24	0	0.00	8	58.93	58.80	-8	7,255	-0.11%
2019/09/23	12	58.66	0	0.00	58.60	12	7,281	0.16%
2019/09/20	17	58.94	5	58.68	58.50	12	7,282	0.16%
2019/09/19	107	59.95	7	60.11	59.80	100	7,180	1.39%	大買/
2019/09/18	8	59.68	6	59.80	59.70	2	7,220	0.03%
2019/09/17	11	59.72	11	59.63	59.50	0	7,192	0.00%
2019/09/16	13	61.11	9	61.14	61.00	4	7,126	0.06%
2019/09/12	0	0.00	1	63.90	63.40	-1	7,180	-0.01%
2019/09/09	1	63.40	0	0.00	63.20	1	7,261	0.01%
2019/09/06	1	64.70	2	64.50	64.30	-1	7,277	-0.01%
2019/09/05	1	64.10	3	64.83	64.10	-2	7,245	-0.03%
2019/09/03	3	63.47	1	63.20	63.40	2	7,294	0.03%
2019/09/02	1	62.30	0	0.00	62.80	1	7,328	0.01%
2019/08/30	0	0.00	10	62.30	62.60	-10	7,377	-0.14%
2019/08/27	3	60.63	0	0.00	60.50	3	7,664	0.04%
2019/08/26	11	60.80	1	60.60	60.60	10	7,810	0.13%
2019/08/22	1	61.90	1	62.30	61.90	0	7,863	0.00%
2019/08/21	1	62.00	0	0.00	62.20	1	7,882	0.01%
2019/08/20	9	62.98	0	0.00	62.50	9	8,046	0.11%
2019/08/19	0	0.00	2	63.05	63.20	-2	8,193	-0.02%
2019/08/15	1	60.90	0	0.00	61.20	1	8,810	0.01%
2019/08/14	2	62.40	0	0.00	62.10	2	9,019	0.02%
2019/08/13	2	61.95	0	0.00	61.60	2	9,115	0.02%
2019/08/12	3	62.53	0	0.00	62.50	3	9,207	0.03%
2019/08/08	0	0.00	7	62.41	62.40	-7	9,224	-0.08%
2019/08/07	0	0.00	2	62.00	61.80	-2	9,268	-0.02%
2019/08/06	1	60.60	0	0.00	61.20	1	9,323	0.01%
2019/08/05	1	60.70	2	60.95	61.10	-1	9,370	-0.01%
2019/08/02	2	60.60	1	61.50	60.80	1	9,463	0.01%
2019/08/01	2	63.30	0	0.00	63.00	2	9,370	0.02%
2019/07/31	0	0.00	2	63.50	63.10	-2	9,303	-0.02%
2019/07/30	2	63.40	0	0.00	63.30	2	9,468	0.02%
2019/07/29	1	64.80	0	0.00	64.80	1	9,725	0.01%
2019/07/26	1	64.40	1	64.60	64.60	0	10,007	0.00%
2019/07/25	3	64.50	0	0.00	64.70	3	10,123	0.03%
2019/07/24	2	67.35	5	67.30	67.30	-3	10,078	-0.03%
2019/07/23	2	67.40	0	0.00	67.50	2	9,997	0.02%
2019/07/19	0.2	66.30	4	66.50	66.40	-3.9	10,063	-0.04%
2019/07/18	1	65.00	0	0.00	65.10	1	10,122	0.01%
2019/07/17	1	66.30	144	66.36	67.00	-143	10,026	-1.43%	大賣/鉅額交易
2019/07/12	1	65.50	1	65.40	65.50	0	9,921	0.00%
2019/07/11	2	65.80	8	66.02	65.50	-6	9,976	-0.06%
2019/07/10	11	64.70	3.2	64.72	64.80	7.8	9,919	0.08%
2019/07/08	2	65.00	20	64.91	65.00	-18	10,023	-0.18%
2019/07/05	2	64.45	2	64.70	64.90	0	10,056	0.00%
2019/07/04	3	64.67	0	0.00	64.80	3	10,070	0.03%
2019/07/03	38	64.64	3	64.90	64.60	35	10,040	0.35%
2019/07/02	12	64.67	383	65.07	65.60	-371	9,969	-3.72%	大賣/鉅額交易
2019/07/01	25	64.29	32	65.30	64.90	-7	9,925	-0.07%
2019/06/28	1	60.70	0	0.00	60.50	1	9,612	0.01%
2019/06/27	0.2	62.00	2	61.30	61.50	-1.8	9,646	-0.02%
2019/06/26	5	60.82	6	60.83	60.80	-1	9,660	-0.01%
2019/06/25	1	59.90	1	60.20	60.40	0	9,666	0.00%
2019/06/24	0	0.00	1	61.20	61.10	-1	9,635	-0.01%
2019/06/21	6	61.53	5	62.66	60.80	1	9,674	0.01%
2019/06/20	10	61.05	23	60.99	61.80	-13	9,584	-0.14%
2019/06/19	0	0.00	10	59.01	59.20	-10	9,430	-0.11%
2019/06/18	2	57.15	2	57.25	57.00	0	9,376	0.00%
2019/06/17	4	56.73	5	56.76	57.00	-1	9,591	-0.01%
2019/06/14	9	57.29	6	57.30	56.30	3	9,938	0.03%
2019/06/13	6	57.67	7	58.10	58.10	-1	9,936	-0.01%
2019/06/12	0	0.00	4	57.60	58.00	-4	9,981	-0.04%
2019/06/11	20	57.83	11	57.32	57.30	9	9,965	0.09%
2019/06/10	5	56.90	7	57.04	57.60	-2	9,804	-0.02%
2019/06/06	18	55.99	15	56.40	55.10	3	9,743	0.03%
2019/06/05	0	0.00	5	56.84	56.60	-5	9,652	-0.05%
2019/06/04	7	56.37	5	56.30	55.80	2	9,555	0.02%
2019/06/03	9	57.51	1	57.40	57.30	8	9,476	0.08%
2019/05/31	7	57.94	9	57.91	58.30	-2	9,479	-0.02%
2019/05/30	198	55.99	13	55.68	56.00	185	9,417	1.96%	大買/鉅額交易
2019/05/29	12	55.09	1	54.00	55.10	11	9,420	0.12%
2019/05/28	5	54.70	7	55.04	54.60	-2	9,400	-0.02%
2019/05/27	8	54.41	8	55.75	54.70	0	9,378	0.00%
2019/05/24	183	55.84	44	56.36	55.60	139	9,242	1.50%	大買/鉅額交易
2019/05/23	36	55.88	28	56.33	55.60	8	9,259	0.09%
2019/05/22	22	62.33	19	63.15	61.60	3	8,835	0.03%
2019/05/21	24	61.83	11	62.07	62.70	13	8,704	0.15%
2019/05/20	27	64.20	5	63.44	63.00	22	8,563	0.26%
2019/05/17	3	66.70	4	65.75	64.80	-1	8,522	-0.01%
2019/05/16	14	68.53	22	68.07	67.30	-8	8,512	-0.09%
2019/05/15	20	69.10	13	69.12	68.80	7	8,547	0.08%
2019/05/14	2	66.55	3	67.03	68.20	-1	8,587	-0.01%
2019/05/13	7	68.00	3	68.93	67.60	4	8,553	0.05%
2019/05/10	17	70.64	11	70.94	70.30	6	8,577	0.07%
2019/05/09	2.1	71.60	1	71.70	71.70	1.1	8,565	0.01%
2019/05/08	17	72.59	4	71.80	72.10	13	8,627	0.15%
2019/05/07	5	73.00	8	73.94	73.00	-3	8,588	-0.03%
2019/05/06	26	71.72	20	71.37	72.10	6	8,464	0.07%
2019/05/03	6	71.85	9	72.71	72.70	-3	8,301	-0.04%
2019/05/02	9	71.57	11	71.85	71.30	-2	8,258	-0.02%
2019/04/30	7	69.83	1	69.80	70.00	6	8,171	0.07%
2019/04/29	1	70.70	0	0.00	70.10	1	8,247	0.01%
2019/04/26	11	71.75	8	72.71	71.30	3	8,221	0.04%
2019/04/25	17	72.08	18	72.58	72.50	-1	8,158	-0.01%
2019/04/24	13	71.84	18	71.54	71.20	-5	8,092	-0.06%
2019/04/23	0	0.00	4	70.50	70.30	-4	8,014	-0.05%
2019/04/22	0	0.00	1	71.00	71.00	-1	7,933	-0.01%
2019/04/19	2	69.45	1	69.60	69.60	1	7,859	0.01%
2019/04/18	8	70.63	3	69.60	69.40	5	7,908	0.06%
2019/04/17	3	70.67	4	71.35	71.50	-1	7,871	-0.01%
2019/04/16	5	69.92	8	70.74	71.00	-3	7,812	-0.04%
2019/04/15	5	68.72	3	68.87	69.00	2	7,722	0.03%
2019/04/12	14	69.91	0.1	69.70	69.20	13.9	7,806	0.18%
2019/04/11	2	72.50	4	72.58	72.10	-2	7,751	-0.03%
2019/04/10	0	0.00	28	71.94	72.00	-28	7,716	-0.36%
2019/04/09	5	72.28	11	72.92	72.20	-6	7,665	-0.08%
2019/04/08	0	0.00	2	73.95	73.10	-2	7,654	-0.03%
2019/04/03	4	73.53	4	73.38	73.50	0	7,618	0.00%
2019/04/02	2	71.95	4	72.08	72.00	-2	7,558	-0.03%
2019/04/01	5	72.28	1	72.70	72.50	4	7,552	0.05%
2019/03/29	2	70.90	2	71.70	71.00	0	7,477	0.00%
2019/03/27	1	71.00	97	71.34	71.10	-96	7,489	-1.28%
2019/03/26	7	71.04	27	71.01	71.00	-20	7,478	-0.27%
2019/03/25	0	0.00	3	71.00	71.20	-3	7,445	-0.04%
2019/03/22	15	72.74	10	72.82	72.30	5	7,390	0.07%
2019/03/21	4	75.27	3	75.67	75.00	1	7,272	0.01%
2019/03/20	7	75.30	8	75.81	75.50	-1	7,225	-0.01%
2019/03/19	39	74.43	70	74.62	75.30	-31	7,156	-0.43%
2019/03/18	27	69.64	4	69.83	70.00	23	6,847	0.34%
2019/03/15	0	0.00	3	69.70	69.10	-3	6,800	-0.04%
2019/03/14	1	69.00	2	69.15	69.00	-1	6,800	-0.01%
2019/03/13	1	68.20	0	0.00	68.50	1	6,946	0.01%
2019/03/12	0	0.00	1	68.80	68.20	-1	7,133	-0.01%
2019/03/11	0.2	68.50	0	0.00	68.20	0.2	7,398	0.00%
2019/03/08	1	67.60	2	67.70	67.50	-1	7,518	-0.01%
2019/03/07	1	68.00	3	67.60	67.80	-2	7,544	-0.03%
2019/03/06	1	68.00	1	69.40	68.00	0	7,654	0.00%
2019/03/05	4	68.88	1	68.30	68.20	3	7,669	0.04%
2019/03/04	3	67.73	2	67.40	67.20	1	7,760	0.01%
2019/02/27	1	67.30	1	67.50	67.50	0	7,709	0.00%
2019/02/26	1	67.40	2	67.40	67.20	-1	7,679	-0.01%
2019/02/25	1	67.90	0	0.00	68.10	1	7,671	0.01%
2019/02/22	4	69.30	3	68.83	67.80	1	7,692	0.01%
2019/02/21	1	66.90	2	66.90	66.90	-1	7,593	-0.01%
2019/02/20	2	66.10	2	66.60	66.00	0	7,611	0.00%
2019/02/19	5	66.00	0	0.00	65.80	5	7,634	0.07%
2019/02/18	3	66.73	0	0.00	66.80	3	7,680	0.04%
2019/02/15	0	0.00	6	69.30	68.50	-6	7,661	-0.08%
2019/02/14	0	0.00	4	68.08	68.00	-4	7,634	-0.05%
2019/02/13	2	67.10	0	0.00	67.00	2	7,649	0.03%
2019/02/11	1	67.10	3	67.73	67.80	-2	7,714	-0.03%
2019/01/30	1	66.30	4	66.03	66.00	-3	7,873	-0.04%
2019/01/29	2	64.95	6	65.13	65.40	-4	7,934	-0.05%
2019/01/28	0	0.00	4	64.05	64.50	-4	7,957	-0.05%
2019/01/25	2	63.60	2	64.05	63.40	0	8,103	0.00%
2019/01/24	3	62.80	14	63.54	63.90	-11	8,265	-0.13%
2019/01/23	30	61.61	22	62.08	61.70	8	8,199	0.10%
2019/01/22	1	64.90	4	64.95	65.10	-3	7,988	-0.04%
2019/01/21	2	64.35	4.4	64.48	64.30	-2.4	7,936	-0.03%
2019/01/18	4	62.43	4	62.78	62.70	0	7,898	0.00%
2019/01/17	0	0.00	4	63.30	61.80	-4	7,972	-0.05%
2019/01/16	2	63.20	6	63.00	63.50	-4	7,960	-0.05%
2019/01/15	1	62.10	1	62.30	62.30	0	7,913	0.00%
2019/01/11	1	61.50	0	0.00	60.90	1	7,973	0.01%
2019/01/10	4	60.80	4	61.25	61.40	0	7,984	0.00%
2019/01/09	1	59.10	4	59.03	60.30	-3	8,001	-0.04%
2019/01/08	4	58.00	1	58.00	58.00	3	7,992	0.04%
2019/01/07	1	57.60	2	58.05	57.50	-1	7,979	-0.01%
2019/01/04	17	56.68	23	57.18	56.40	-6	8,016	-0.07%
2019/01/03	5	61.80	0	0.00	59.80	5	8,023	0.06%
2019/01/02	1	62.40	0	0.00	61.90	1	7,968	0.01%
2018/12/28	0	0.00	2	62.00	62.00	-2	8,044	-0.02%
2018/12/27	9	61.53	10	61.69	61.80	-1	8,236	-0.01%
2018/12/26	4	60.90	16	61.23	60.80	-12	8,213	-0.15%
2018/12/25	23	60.49	16	60.35	60.10	7	8,312	0.08%
2018/12/24	8	62.95	12	62.63	62.30	-4	8,307	-0.05%
2018/12/22	1	62.90	1	62.60	62.50	0	8,295	0.00%
2018/12/21	2	60.90	4	61.65	62.80	-2	8,358	-0.02%
2018/12/20	3	61.20	1	61.40	60.90	2	8,558	0.02%
2018/12/19	2	60.55	3	61.40	60.80	-1	8,554	-0.01%
2018/12/18	1	60.80	1	60.80	61.30	0	8,578	0.00%
2018/12/17	0	0.00	2	61.10	61.10	-2	8,657	-0.02%
2018/12/14	2	60.50	1	60.20	60.60	1	8,772	0.01%
2018/12/13	3.4	61.35	5	61.94	61.50	-1.6	8,770	-0.02%
2018/12/12	46	62.98	37	63.38	62.00	9	8,743	0.10%
2018/12/11	8	61.05	6	60.87	61.50	2	8,564	0.02%
2018/12/10	8	59.48	10	59.75	60.00	-2	8,563	-0.02%
2018/12/07	1	58.90	1	59.20	59.10	0	8,575	0.00%
2018/12/06	13	60.32	9	58.67	58.20	4	8,607	0.05%
2018/12/05	7	61.91	2	62.60	62.60	5	8,527	0.06%
2018/12/04	6	62.85	14	63.46	63.10	-8	8,441	-0.09%
2018/12/03	3	60.90	12	61.14	61.00	-9	8,220	-0.11%
2018/11/30	2	59.90	5	59.70	59.50	-3	8,169	-0.04%
2018/11/29	3	60.63	6	60.13	59.90	-3	8,257	-0.04%
2018/11/28	6	58.47	1	59.00	59.00	5	8,210	0.06%
2018/11/27	32	57.33	32	57.91	58.20	0	8,238	0.00%
2018/11/26	1	54.70	0	0.00	55.50	1	8,183	0.01%
2018/11/23	1	54.30	1	55.00	54.10	0	8,415	0.00%
2018/11/22	15	54.85	19	55.24	54.50	-4	8,620	-0.05%
2018/11/21	2	54.70	0	0.00	55.10	2	8,614	0.02%
2018/11/20	3	55.30	4	55.08	55.80	-1	8,547	-0.01%
2018/11/19	8	54.45	2	54.20	54.10	6	8,406	0.07%
2018/11/16	4	55.23	5	56.00	54.80	-1	8,349	-0.01%
2018/11/15	5	53.90	11.5	55.17	55.90	-6.5	8,243	-0.08%
2018/11/14	11	54.17	10	53.59	53.50	1	8,119	0.01%
2018/11/13	6	51.90	5	52.82	54.00	1	8,069	0.01%
2018/11/12	15	54.29	15	54.53	54.10	0	8,012	0.00%
2018/11/09	5	54.46	2	54.60	54.60	3	7,979	0.04%
2018/11/08	15	54.23	26	55.10	53.80	-11	7,904	-0.14%
2018/11/07	59	54.72	43	55.03	54.80	16	7,787	0.21%
2018/11/06	22	58.28	16	57.00	56.10	6	7,650	0.08%
2018/11/05	18	60.61	30	60.45	59.30	-12	7,507	-0.16%
2018/11/02	4	60.20	4	60.43	61.40	0	7,391	0.00%
2018/11/01	6	59.38	16	59.58	61.10	-10	7,228	-0.14%
2018/10/31	16	57.13	12	57.28	56.80	4	6,983	0.06%
2018/10/30	2	56.30	2	55.90	56.50	0	6,977	0.00%
2018/10/29	8	54.28	5	53.80	55.30	3	6,984	0.04%
2018/10/26	13	52.78	6	52.72	52.80	7	6,996	0.10%
2018/10/25	11	54.97	13	54.49	53.70	-2	6,943	-0.03%
2018/10/24	6	58.15	6	58.82	58.00	0	6,925	0.00%
2018/10/23	6	58.30	4	58.80	58.00	2	6,891	0.03%
2018/10/22	2	59.10	5	58.56	59.70	-3	6,896	-0.04%
2018/10/19	3	55.70	3	56.40	56.30	0	6,825	0.00%
2018/10/18	1	57.00	0	0.00	57.20	1	6,855	0.01%
2018/10/17	3	57.50	10	55.93	56.80	-7	6,934	-0.10%
2018/10/16	27	55.12	15	55.25	54.80	12	6,906	0.17%
2018/10/15	11	55.25	10	55.30	55.20	1	6,948	0.01%
2018/10/12	0.2	56.60	9	55.23	56.60	-8.8	7,000	-0.13%
2018/10/11	6	52.60	5	54.00	54.10	1	7,002	0.01%
2018/10/09	23	54.80	29	54.74	54.40	-6	6,935	-0.09%
2018/10/08	5	53.80	9	54.33	55.00	-4	7,013	-0.06%
2018/10/05	21	56.19	4	55.13	55.10	17	7,012	0.24%
2018/10/04	4	58.28	3	59.20	59.00	1	7,104	0.01%
2018/10/03	15	59.53	1	59.00	58.80	14	7,203	0.19%
2018/10/02	6	61.17	8	60.96	61.20	-2	7,209	-0.03%
2018/10/01	2	60.40	6	60.65	60.70	-4	7,363	-0.05%
2018/09/28	11	59.23	0	0.00	59.00	11	7,398	0.15%
2018/09/27	16	58.96	6	58.40	59.00	10	7,422	0.13%
2018/09/26	11	61.61	2	61.70	61.20	9	7,261	0.12%
2018/09/25	2	60.60	0	0.00	60.80	2	7,301	0.03%
2018/09/21	13	60.46	24	60.59	61.00	-11	7,262	-0.15%
2018/09/20	15	61.69	6	60.85	61.00	9	7,221	0.12%
2018/09/19	4	63.90	1	63.10	63.10	3	7,113	0.04%
2018/09/18	1	64.90	1	64.40	64.20	0	7,138	0.00%
2018/09/17	0	0.00	5	65.84	65.90	-5	7,262	-0.07%
2018/09/14	5	65.96	1	66.70	65.80	4	7,265	0.06%
2018/09/13	5	64.96	6	65.40	65.60	-1	7,211	-0.01%
2018/09/12	3	65.50	8	65.63	65.20	-5	7,151	-0.07%
2018/09/11	9	65.96	9	66.38	67.50	0	7,060	0.00%
2018/09/10	3	65.90	52	66.01	66.00	-49	6,972	-0.70%
2018/09/07	3	68.93	2	69.10	68.40	1	6,897	0.01%
2018/09/06	5	70.26	3	69.67	70.20	2	6,824	0.03%
2018/09/05	1	69.60	1	70.50	70.00	0	6,777	0.00%
2018/09/04	17	70.17	16	70.46	70.30	1	6,672	0.01%
2018/09/03	13.1	68.84	3	68.97	68.50	10.1	6,594	0.15%
2018/08/31	5	68.44	5	69.62	70.30	0	6,509	0.00%
2018/08/30	106	69.02	120	68.86	68.80	-14	6,386	-0.22%	大買/大賣/
2018/08/29	3	67.80	7	67.19	67.90	-4	6,219	-0.06%
2018/08/28	0.1	64.70	1	64.90	64.80	-0.9	6,063	-0.01%
2018/08/27	1	64.20	0	0.00	64.00	1	6,052	0.02%
2018/08/17	6	63.90	1	64.10	64.00	5	6,465	0.08%
2018/08/16	0	0.00	5	64.50	64.90	-5	6,473	-0.08%
2018/08/15	7	63.11	5	63.70	63.30	2	6,466	0.03%
2018/08/14	5	64.10	1	64.00	64.50	4	6,455	0.06%
2018/08/13	6	64.02	0	0.00	63.50	6	6,418	0.09%
2018/08/10	0	0.00	1	66.00	66.90	-1	6,285	-0.02%
2018/08/09	3	66.27	2	66.75	66.00	1	6,275	0.02%
2018/08/08	0	0.00	1	66.80	65.80	-1	6,234	-0.02%
2018/08/07	4	67.40	1	67.00	67.00	3	6,244	0.05%
2018/08/06	6	68.07	7	68.41	67.90	-1	6,283	-0.02%
2018/08/03	0	0.00	2	66.40	66.90	-2	6,323	-0.03%
2018/08/02	8	65.16	5	65.00	65.00	3	6,316	0.05%
2018/08/01	3	65.97	10	66.50	65.90	-7	6,320	-0.11%
2018/07/30	1	66.40	0	0.00	66.30	1	6,429	0.02%
2018/07/27	0	0.00	2	68.30	67.50	-2	6,464	-0.03%
2018/07/26	0	0.00	4	67.33	67.30	-4	6,523	-0.06%
2018/07/25	1.1	67.01	0	0.00	67.10	1.1	6,650	0.02%
2018/07/24	2	67.50	0	0.00	68.30	2	6,579	0.03%
2018/07/20	2	68.75	7	69.34	67.60	-5	6,600	-0.08%
2018/07/19	0	0.00	3	69.37	69.20	-3	6,575	-0.05%
2018/07/18	54	69.24	1	68.60	68.70	53	6,582	0.81%
2018/07/17	3	68.60	1	68.80	68.60	2	6,553	0.03%
2018/07/16	16	67.66	1	68.00	67.20	15	6,443	0.23%
2018/07/13	1	66.20	1	67.40	67.00	0	6,415	0.00%
2018/07/12	16	67.64	11	66.99	66.60	5	6,459	0.08%
2018/07/11	1	65.90	2	66.40	67.20	-1	6,367	-0.02%
2018/07/10	1	66.50	5	66.98	67.00	-4	6,380	-0.06%
2018/07/09	1	66.90	5	65.44	66.90	-4	6,331	-0.06%
2018/07/06	4	63.70	3	63.00	63.00	1	6,209	0.02%
2018/07/05	2	65.35	4	65.30	64.60	-2	6,229	-0.03%
2018/07/04	5	65.62	2	65.10	64.40	3	6,281	0.05%
2018/07/03	1	63.90	3	64.87	63.50	-2	6,254	-0.03%
2018/07/02	0	0.00	1	63.80	63.30	-1	6,272	-0.02%
2018/06/29	6	61.22	6	62.38	63.30	0	6,310	0.00%
2018/06/28	5	60.10	5	60.28	60.10	0	6,260	0.00%
2018/06/27	10	60.50	10	60.80	60.60	0	6,340	0.00%
2018/06/26	6	59.50	4	60.30	60.10	2	6,554	0.03%
2018/06/22	0	0.00	10	63.20	63.60	-10	6,929	-0.14%
2018/06/21	2	63.75	6	64.20	63.70	-4	7,020	-0.06%
2018/06/20	10	63.20	0	0.00	63.40	10	7,092	0.14%
2018/06/19	1	63.10	0	0.00	62.80	1	7,201	0.01%
2018/06/15	1	64.50	0	0.00	64.50	1	7,260	0.01%
2018/06/13	1	64.20	1	63.80	63.50	0	7,270	0.00%
2018/06/11	0	0.00	3	65.20	64.50	-3	7,459	-0.04%
2018/06/08	6	66.02	8	65.90	65.90	-2	7,500	-0.03%
2018/06/07	1	67.10	0	0.00	66.00	1	7,717	0.01%
2018/06/06	6	67.02	9	67.23	66.10	-3	7,722	-0.04%
2018/06/05	21	64.96	31	64.85	64.50	-10	7,680	-0.13%
2018/06/04	10	64.70	13	64.62	64.80	-3	7,716	-0.04%
2018/06/01	20	62.60	22	63.07	62.60	-2	7,776	-0.03%
2018/05/31	15	63.97	8	64.06	63.00	7	7,887	0.09%
2018/05/30	16	63.44	17	63.86	63.50	-1	7,992	-0.01%
2018/05/29	18	66.28	8	66.68	64.90	10	8,167	0.12%
2018/05/25	0	0.00	9	64.82	65.00	-9	8,205	-0.11%
2018/05/24	3	62.93	2	63.20	63.00	1	8,439	0.01%
2018/05/23	1	62.60	1	65.40	62.60	0	8,792	0.00%
2018/05/21	5	63.92	3	63.50	63.90	2	8,905	0.02%
2018/05/17	4	64.28	11	64.16	64.40	-7	9,066	-0.08%
2018/05/15	4	64.15	2	64.40	63.40	2	9,204	0.02%
2018/05/14	4	61.70	4	62.63	64.40	0	9,308	0.00%
2018/05/11	0	0.00	16	62.07	62.00	-16	9,289	-0.17%
2018/05/09	2	59.20	7	60.30	60.20	-5	9,260	-0.05%
2018/05/08	13	59.72	18	59.52	59.80	-5	9,247	-0.05%
2018/05/07	14	57.38	0	0.00	57.00	14	9,287	0.15%
2018/05/04	6	58.52	10	59.00	58.80	-4	9,340	-0.04%
2018/05/03	14	60.69	0	0.00	59.00	14	9,347	0.15%
2018/05/02	14	62.13	7	62.64	62.60	7	9,378	0.07%
2018/04/30	6	57.92	3	58.10	59.30	3	9,381	0.03%
2018/04/27	11	57.33	11	57.60	57.60	0	9,469	0.00%
2018/04/25	1	61.40	0	0.00	59.60	1	9,596	0.01%
2018/04/24	1	59.30	0	0.00	61.10	1	9,726	0.01%
2018/04/23	1	62.50	1	63.00	62.30	0	9,687	0.00%
2018/04/20	2	63.90	1	64.20	64.30	1	9,786	0.01%
2018/04/19	1	63.30	8	64.10	64.60	-7	10,048	-0.07%
2018/04/18	2	64.05	7	64.57	63.70	-5	10,150	-0.05%
2018/04/17	1	64.30	12	63.58	64.50	-11	10,495	-0.10%
2018/04/16	20	62.93	11	63.15	62.00	9	10,372	0.09%
2018/04/12	1	62.80	0	0.00	63.10	1	10,241	0.01%
2018/04/11	0	0.00	5	63.80	63.30	-5	10,183	-0.05%
2018/04/10	4	63.08	0	0.00	63.00	4	10,095	0.04%
2018/04/09	1	64.10	0	0.00	64.20	1	9,980	0.01%
2018/04/03	4	64.58	2	64.50	64.40	2	9,903	0.02%
2018/04/02	2	66.80	0	0.00	66.30	2	9,875	0.02%
2018/03/31	1	67.60	2	67.20	67.10	-1	9,895	-0.01%
2018/03/30	1	67.60	2	67.80	67.30	-1	9,954	-0.01%
2018/03/29	13	67.30	13	67.39	68.50	0	10,020	0.00%
2018/03/28	20	62.69	21	63.16	64.00	-1	9,747	-0.01%
2018/03/27	17	65.16	10	65.05	65.40	7	9,494	0.07%
2018/03/26	1	66.90	1	67.70	66.60	0	9,229	0.00%
2018/03/23	3	67.27	1	67.80	67.30	2	9,172	0.02%
2018/03/22	3	70.63	0	0.00	69.50	3	9,149	0.03%
2018/03/21	1	69.50	1	69.90	69.50	0	9,133	0.00%
2018/03/20	1	69.00	2	68.90	69.00	-1	9,509	-0.01%
2018/03/16	27	70.39	22	69.70	71.60	5	9,597	0.05%
2018/03/15	10	70.85	21	71.02	71.20	-11	9,530	-0.12%
2018/03/14	0	0.00	1	69.70	70.20	-1	9,456	-0.01%
2018/03/13	31	70.34	26	70.83	69.30	5	9,385	0.05%
2018/03/12	1	68.40	1	69.20	68.00	0	9,170	0.00%
2018/03/09	1	68.00	0.2	68.40	68.30	0.8	9,170	0.01%
2018/03/08	24	69.30	34	68.55	68.30	-10	9,212	-0.11%
2018/03/07	0	0.00	10	68.20	68.30	-10	9,197	-0.11%
2018/03/06	27	69.55	37	69.95	70.00	-10	9,313	-0.11%
2018/03/05	50	69.63	20	68.85	67.30	30	9,315	0.32%
2018/03/02	48	68.46	61	68.91	70.10	-13	9,268	-0.14%
2018/03/01	18.2	67.51	6	67.12	67.40	12.2	9,158	0.13%
2018/02/27	5	69.12	4	69.65	68.50	1	9,426	0.01%
2018/02/26	20	70.80	18	71.08	70.80	2	9,317	0.02%
2018/02/23	28	68.71	37	69.30	70.30	-9	9,106	-0.10%
2018/02/22	3	64.50	5	64.80	65.00	-2	8,887	-0.02%
2018/02/21	6	64.18	1	64.10	64.70	5	8,873	0.06%
2018/02/12	2	61.60	7	61.83	61.60	-5	8,805	-0.06%
2018/02/09	2	62.75	1	62.00	62.20	1	8,821	0.01%
2018/02/08	0	0.00	6	65.15	65.20	-6	8,771	-0.07%
2018/02/07	2	65.10	7	64.94	63.30	-5	8,799	-0.06%
2018/02/06	3	62.00	2	61.30	62.50	1	8,720	0.01%
2018/02/05	2	63.55	2	63.55	64.90	0	8,674	0.00%
2018/02/02	1	65.30	1	64.80	65.50	0	8,663	0.00%
2018/02/01	1	65.70	0	0.00	65.10	1	8,771	0.01%
2018/01/30	5	67.72	1	67.30	66.10	4	8,844	0.05%
2018/01/29	8	69.31	5	69.48	69.30	3	8,766	0.03%
2018/01/26	8	67.75	6	67.40	67.40	2	8,731	0.02%
2018/01/25	1	67.10	1	66.70	66.70	0	8,749	0.00%
2018/01/24	3	66.80	4	66.83	66.20	-1	8,670	-0.01%
2018/01/23	9	64.81	22	65.34	64.50	-13	8,576	-0.15%
2018/01/22	0	0.00	12	66.40	66.80	-12	8,594	-0.14%
2018/01/19	28	66.29	18	66.64	66.30	10	8,681	0.12%
2018/01/18	9	66.19	9	66.21	65.50	0	8,722	0.00%
2018/01/17	102	64.34	30	64.80	64.50	72	8,627	0.83%	大買/
2018/01/16	0	0.00	51	64.21	65.00	-51	8,693	-0.59%
2018/01/15	6	63.25	29	63.35	64.30	-23	8,858	-0.26%
2018/01/12	11	61.83	8	61.80	61.50	3	8,642	0.03%
2018/01/11	6	60.75	22	60.09	60.90	-16	8,590	-0.19%
2018/01/10	0	0.00	1	58.50	58.50	-1	8,431	-0.01%
2018/01/08	3	58.17	26	57.90	58.00	-23	8,802	-0.26%
2018/01/05	0	0.00	3	57.00	57.10	-3	9,082	-0.03%
2018/01/03	3	56.13	0	0.00	56.30	3	9,327	0.03%
2018/01/02	0	0.00	133	56.03	55.60	-133	9,338	-1.42%	大賣/鉅額交易