頎邦 (6147)-玉山-新莊券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	0	0.00	1	77.80	77.80	-1	6,469	-0.02%
2024/04/25	3	76.67	4	76.80	77.00	-1	6,459	-0.02%
2024/04/22	4	73.00	22	73.70	73.30	-18	6,438	-0.28%
2024/04/19	0.6	74.70	5	75.10	74.40	-4.4	6,346	-0.07%
2024/04/18	3	76.10	0	0.00	75.70	3	6,237	0.05%
2024/04/17	0	0.00	2	76.60	76.80	-2	6,182	-0.03%
2024/04/16	1	77.00	0	0.00	76.30	1	6,184	0.02%
2024/04/15	0	0.00	5	78.02	77.80	-5	6,135	-0.08%
2024/04/11	1	76.70	0	0.00	77.10	1	6,169	0.02%
2024/04/10	0	0.00	2	77.90	77.60	-2	6,233	-0.03%
2024/04/03	1	75.90	0	0.00	76.00	1	6,314	0.02%
2024/04/02	1.1	76.80	0	0.00	76.80	1.1	6,293	0.02%
2024/04/01	2.1	77.65	2	78.00	77.50	0.1	6,276	0.00%
2024/03/29	1.1	77.00	6	78.82	79.00	-4.9	6,260	-0.08%
2024/03/28	3	77.07	8	77.48	77.90	-5	5,909	-0.08%
2024/03/27	0.2	74.15	0	0.00	75.80	0.2	5,749	0.00%
2024/03/26	1	74.30	0	0.00	73.90	1	5,745	0.02%
2024/03/22	6	76.73	2	76.40	75.70	4	5,850	0.07%
2024/03/21	5	78.14	3.5	78.13	78.20	1.5	5,888	0.03%
2024/03/20	3	79.57	5	79.70	77.60	-2	5,965	-0.03%
2024/03/19	17	80.12	14	80.21	78.50	3	6,188	0.05%
2024/03/18	3	76.60	8	77.06	77.40	-5	6,031	-0.08%
2024/03/15	1	76.60	0	0.00	76.50	1	6,014	0.02%
2024/03/14	20	77.62	17	78.34	77.50	3	5,953	0.05%
2024/03/13	2	78.30	4	78.18	79.00	-2	5,829	-0.03%
2024/03/12	1	77.10	10	77.40	76.80	-9	5,618	-0.16%
2024/03/11	1	75.20	1	74.50	75.70	0	5,522	0.00%
2024/03/08	25	76.39	11	77.09	75.40	14	5,481	0.26%
2024/03/07	0	0.00	3	74.23	74.60	-3	5,104	-0.06%
2024/03/04	0	0.00	1	72.90	72.90	-1	5,058	-0.02%
2024/03/01	2	71.70	5	72.00	71.30	-3	5,042	-0.06%
2024/02/29	2	71.00	0	0.00	71.00	2	5,009	0.04%
2024/02/27	2	72.60	8	71.93	71.70	-6	4,957	-0.12%
2024/02/26	6	74.00	8	73.95	73.70	-2	4,901	-0.04%
2024/02/23	13	73.95	15.1	74.60	74.00	-2.1	4,829	-0.04%
2024/02/22	1	71.00	1	71.70	71.60	0	4,518	0.00%
2024/02/21	0.1	71.23	0	0.00	71.10	0.1	4,489	0.00%
2024/02/20	7	70.79	0	0.00	70.40	7	4,458	0.16%
2024/02/19	2	70.80	0	0.00	71.00	2	4,447	0.04%
2024/02/16	1	69.80	0	70.00	70.00	1	4,423	0.02%
2024/02/15	2	69.75	3	69.70	69.60	-1	4,372	-0.02%
2024/02/05	0	71.00	1	70.90	71.00	-1	4,309	-0.02%
2024/02/02	0	0.00	2	71.30	71.30	-2	4,281	-0.05%
2024/02/01	3	71.27	1	71.40	71.40	2	4,233	0.05%
2024/01/31	0	0.00	0.1	71.40	72.00	-0.1	4,209	0.00%
2024/01/30	2	71.90	2	72.40	71.60	0	4,194	0.00%
2024/01/29	3	72.57	0	0.00	72.60	3	4,192	0.07%
2024/01/25	1	74.30	0	0.00	73.90	1	4,201	0.02%
2024/01/23	1	73.90	5	74.20	74.20	-4	4,222	-0.09%
2024/01/19	3	73.17	0	0.00	73.50	3	4,239	0.07%
2024/01/18	4	72.90	7	72.43	73.00	-3	4,239	-0.07%
2024/01/17	0	0.00	2	73.60	73.00	-2	4,229	-0.05%
2024/01/16	0	73.10	0	0.00	73.70	0	4,199	0.00%
2024/01/15	2	72.30	0	72.80	73.80	2	4,196	0.05%
2024/01/11	5	72.30	0	0.00	72.20	5	4,165	0.12%
2024/01/10	0	0.00	1	71.80	71.80	-1	4,167	-0.02%
2024/01/09	0.2	72.70	0	0.00	72.00	0.2	4,147	0.00%
2024/01/08	1	73.20	6	72.70	72.80	-5	4,160	-0.12%
2024/01/05	0	0.00	1	74.50	74.50	-1	4,113	-0.02%
2024/01/04	0	0.00	6	74.08	74.50	-6	4,072	-0.15%
2024/01/03	0	0.00	7.3	73.78	74.30	-7.3	4,021	-0.18%
2024/01/02	0	0.00	2.1	72.82	73.80	-2.1	3,963	-0.05%
2023/12/29	0.2	72.15	1	72.10	72.30	-0.8	3,895	-0.02%
2023/12/28	0.1	72.70	2	72.90	72.80	-1.9	3,869	-0.05%
2023/12/27	0	0.00	8	73.70	72.90	-8	3,858	-0.21%
2023/12/26	3	72.30	0	0.00	72.30	3	3,821	0.08%
2023/12/25	2.2	72.48	0	0.00	72.30	2.2	3,766	0.06%
2023/12/22	0.1	73.10	0	0.00	73.30	0.1	3,742	0.00%
2023/12/21	2	72.70	0	0.00	73.50	2	3,659	0.05%
2023/12/20	8.1	73.46	2	73.00	74.00	6.1	3,558	0.17%
2023/12/19	4	72.18	1	73.50	72.60	3	3,435	0.09%
2023/12/18	3	75.90	2	76.15	75.30	1	3,301	0.03%
2023/12/15	28.1	76.80	17	78.89	76.80	11.1	3,202	0.35%
2023/12/14	7	77.89	20.1	77.41	78.70	-13.1	3,039	-0.43%
2023/12/13	5.1	72.31	4.9	73.04	73.80	0.3	2,631	0.01%
2023/12/12	2	71.40	3.1	71.06	71.40	-1.1	2,569	-0.04%
2023/12/08	1.1	69.61	0	0.00	69.80	1.1	2,584	0.04%
2023/12/07	0	0.00	1	70.60	70.00	-1	2,654	-0.04%
2023/12/06	0	0.00	9	70.10	70.50	-9	2,698	-0.33%
2023/12/05	0.1	70.00	10	70.60	70.50	-10	2,733	-0.36%
2023/12/04	2.1	71.84	0	0.00	71.50	2.1	2,777	0.07%
2023/11/28	2	70.90	2.1	70.50	71.00	-0.1	2,910	0.00%
2023/11/24	3	69.90	1	70.10	70.00	2	2,976	0.07%
2023/11/22	0	0.00	1	69.70	69.50	-1	3,024	-0.03%
2023/11/20	0	0.00	0	69.80	69.90	0	3,062	0.00%
2023/11/16	1	69.50	0	0.00	69.30	1	3,088	0.03%
2023/11/15	0.1	69.80	0.1	70.00	69.90	-0.1	3,118	0.00%
2023/11/13	1.1	69.51	1	69.60	69.50	0.1	3,192	0.00%
2023/11/07	0	0.00	3	69.90	70.10	-3	3,249	-0.09%
2023/11/06	0	0.00	2.1	70.00	70.00	-2.1	3,268	-0.06%
2023/11/03	0	0.00	1	69.50	69.60	-1	3,329	-0.03%
2023/11/02	1	68.60	2	69.40	69.40	-1	3,346	-0.03%
2023/11/01	0	0.00	2	68.20	68.70	-2	3,351	-0.06%
2023/10/31	0	68.10	0	0.00	68.00	0	3,369	0.00%
2023/10/26	2	68.20	0	0.00	68.20	2	3,433	0.06%
2023/10/25	0.1	68.90	0	0.00	68.90	0.1	3,596	0.00%
2023/10/23	1	69.60	5	69.76	69.10	-4	3,606	-0.11%
2023/10/20	0	0.00	1.1	68.79	69.00	-1.1	3,584	-0.03%
2023/10/18	0	67.27	0	0.00	67.80	0	3,586	0.00%
2023/10/13	0	0.00	0.1	67.40	67.50	-0.1	3,598	0.00%
2023/10/11	1.2	67.00	0	0.00	66.80	1.2	3,656	0.03%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/10/05	1	68.40	0	0.00	68.70	1	3,697	0.03%
2023/10/04	0	0.00	3	68.50	68.20	-3	3,715	-0.08%
2023/10/03	0	0.00	3	68.90	68.80	-3	3,730	-0.08%
2023/10/02	0.1	68.80	2	68.60	68.70	-1.9	3,742	-0.05%
2023/09/28	0	0.00	1	68.20	68.20	-1	3,757	-0.03%
2023/09/27	7	67.83	0	0.00	67.90	7	3,786	0.18%
2023/09/26	1	68.50	0	0.00	68.10	1	3,797	0.03%
2023/09/25	2	68.50	2	68.90	68.50	0	3,791	0.00%
2023/09/22	1.1	67.44	0	0.00	68.50	1.1	3,771	0.03%
2023/09/21	1.1	68.48	0	0.00	67.90	1.1	3,752	0.03%
2023/09/20	4.1	69.51	13	69.52	69.00	-8.9	3,746	-0.24%
2023/09/19	1	71.80	0	0.00	71.00	1	3,677	0.03%
2023/09/18	1	71.70	1	72.00	71.30	0	3,642	0.00%
2023/09/15	11	71.12	7	71.91	71.30	4	3,624	0.11%
2023/09/14	1	71.50	0	0.00	71.00	1	3,558	0.03%
2023/09/12	0	0.00	3	71.87	71.50	-3	3,585	-0.08%
2023/09/11	0.1	70.70	1	70.50	70.90	-0.9	3,580	-0.03%
2023/09/08	5	71.30	0	0.00	70.90	5	3,587	0.14%
2023/09/07	4.1	71.77	0	0.00	71.50	4.1	3,566	0.11%
2023/09/06	1	72.00	31.1	71.59	72.00	-30.1	3,501	-0.86%
2023/09/04	2	69.30	0	0.00	69.80	2	3,351	0.06%
2023/09/01	5.1	69.24	0	0.00	69.20	5.1	3,398	0.15%
2023/08/31	2	70.30	0.1	69.90	69.80	2	3,404	0.06%
2023/08/30	3	68.77	0	0.00	69.00	3	3,317	0.09%
2023/08/29	0	0.00	2	68.40	69.00	-2	3,368	-0.06%
2023/08/28	0	0.00	1.1	69.09	68.90	-1.1	3,370	-0.03%
2023/08/25	2	67.80	0	0.00	68.20	2	3,328	0.06%
2023/08/21	1	66.80	2	66.70	66.70	-1	3,297	-0.03%
2023/08/18	11	69.05	13	68.52	67.80	-2	3,237	-0.06%
2023/08/17	5.1	68.30	15	68.48	68.70	-9.9	3,200	-0.31%
2023/08/16	1	68.10	0	0.00	68.00	1	3,166	0.03%
2023/08/14	0.2	67.20	0	0.00	67.00	0.2	3,157	0.01%
2023/08/11	0	0.00	3	67.80	67.80	-3	3,153	-0.10%
2023/08/10	0.1	67.30	0	0.00	67.40	0.1	3,169	0.00%
2023/08/09	1.1	66.89	0	0.00	67.00	1.1	3,141	0.04%
2023/08/08	0	0.00	1	69.10	69.10	-1	3,078	-0.03%
2023/08/07	1	68.80	10	68.50	68.70	-9	3,077	-0.29%
2023/08/02	0	0.00	2	68.10	67.40	-2	3,072	-0.07%
2023/08/01	0.1	69.10	0	0.00	68.20	0.1	3,055	0.00%
2023/07/31	1	70.30	5	69.38	69.40	-4	3,017	-0.13%
2023/07/28	10	69.29	11	69.26	69.40	-1	2,937	-0.03%
2023/07/27	0.1	66.80	3.5	66.86	67.40	-3.4	2,771	-0.12%
2023/07/24	0	0.00	1	66.10	66.30	-1	2,877	-0.03%
2023/07/21	1.1	65.72	2	66.00	66.70	-1	2,898	-0.03%
2023/07/20	0	0.00	1	66.70	66.70	-1	2,958	-0.03%
2023/07/19	1	67.00	0	0.00	66.70	1	2,996	0.03%
2023/07/18	1	66.70	1	66.10	66.80	0	3,007	0.00%
2023/07/17	0	0.00	1	66.10	66.50	-1	2,986	-0.03%
2023/07/14	1	65.20	1	65.20	65.30	0	2,957	0.00%
2023/07/13	0	0.00	2	65.00	64.90	-2	3,022	-0.07%
2023/07/12	0.1	64.30	0	0.00	64.40	0.1	2,983	0.00%
2023/07/10	2	63.60	1	63.70	63.30	1	2,979	0.03%
2023/07/07	0	0.00	1	63.20	63.90	-1	2,988	-0.03%
2023/07/05	1	63.70	0	0.00	63.60	1	3,024	0.03%
2023/07/04	0	0.00	0	63.70	62.90	0	3,006	0.00%
2023/07/03	1	63.50	0	0.00	63.30	1	2,997	0.03%
2023/06/27	0	0.00	2	62.70	62.90	-2	3,105	-0.06%
2023/06/26	1	62.20	1	62.30	62.30	0	3,109	0.00%
2023/06/21	3	62.93	1.6	62.96	63.00	1.4	3,110	0.05%
2023/06/20	2.5	62.70	3	62.70	62.70	-0.5	3,121	-0.02%
2023/06/19	1	64.30	1	64.50	64.20	0	3,057	0.00%
2023/06/16	9	64.76	2	64.80	64.90	7	3,031	0.23%
2023/06/15	2	69.40	11	69.47	69.60	-9	2,945	-0.31%
2023/06/14	0	0.00	2	69.80	69.60	-2	2,870	-0.07%
2023/06/13	0	0.00	2	70.00	69.80	-2	2,824	-0.07%
2023/06/12	1	69.90	2	69.40	69.80	-1	2,812	-0.04%
2023/06/08	1	69.70	5	69.70	69.70	-4	2,794	-0.14%
2023/06/07	0	0.00	1	69.50	69.50	-1	2,785	-0.04%
2023/06/05	0	0.00	10	68.60	68.60	-10	2,817	-0.35%
2023/06/02	20	68.05	0	0.00	67.60	20	2,843	0.70%
2023/05/31	0	0.00	10	67.20	67.00	-10	2,905	-0.34%
2023/05/29	1	67.10	6	67.10	67.10	-5	3,052	-0.16%
2023/05/25	6	66.40	2	66.30	66.40	4	3,112	0.13%
2023/05/24	1	65.90	1	66.10	66.20	0	3,165	0.00%
2023/05/23	0	0.00	16.1	66.09	66.00	-16.1	3,188	-0.50%
2023/05/22	12	66.11	0	0.00	66.00	12	3,186	0.38%
2023/05/19	6	65.60	0	0.00	65.40	6	3,184	0.19%
2023/05/18	0	65.70	0	0.00	65.70	0	3,157	0.00%
2023/05/17	1	64.50	0	0.00	65.10	1	3,162	0.03%
2023/05/16	0.1	65.50	0	0.00	64.30	0.1	3,144	0.00%
2023/05/10	2	65.00	1	65.00	65.00	1	3,166	0.03%
2023/05/09	2	66.10	1	66.00	65.30	1	3,156	0.03%
2023/05/05	1	66.00	0	0.00	66.00	1	3,209	0.03%
2023/05/04	0	65.70	0	0.00	65.80	0	3,260	0.00%
2023/05/03	5	65.38	0	0.00	65.50	5	3,288	0.15%
2023/05/02	0	65.30	0	0.00	65.30	0	3,278	0.00%
2023/04/28	2	65.90	0	0.00	65.90	2	3,254	0.06%
2023/04/21	2	66.65	0	0.00	67.00	2	3,016	0.07%
2023/04/20	0	0.00	1	67.70	67.50	-1	2,976	-0.03%
2023/04/19	2	67.80	0	0.00	67.50	2	2,989	0.07%
2023/04/18	0	0.00	55	67.70	67.90	-55	2,960	-1.86%
2023/04/14	0	0.00	3	69.40	69.50	-3	2,845	-0.11%
2023/04/13	0	0.00	10	69.60	69.30	-10	2,843	-0.35%
2023/04/11	0	0.00	0.1	68.70	68.70	-0.1	2,790	0.00%
2023/04/10	1.1	67.53	0	0.00	67.50	1.1	2,756	0.04%
2023/04/07	1	69.30	0	0.00	69.10	1	2,711	0.04%
2023/04/06	1	69.90	0	0.00	69.90	1	2,677	0.04%
2023/03/29	27	68.51	2	68.60	68.40	25	2,575	0.97%
2023/03/27	0	0.00	1	69.90	70.60	-1	2,549	-0.04%
2023/03/24	0.1	70.30	0	0.00	70.30	0.1	2,552	0.00%
2023/03/23	0	0.00	14	71.27	71.00	-14	2,533	-0.55%
2023/03/21	0	70.70	15	70.83	70.60	-15	2,463	-0.61%
2023/03/20	0	0.00	7	70.27	70.40	-7	2,441	-0.29%
2023/03/17	0	0.00	0.5	69.79	70.00	-0.5	2,425	-0.02%
2023/03/16	0	0.00	4	68.90	68.80	-4	2,407	-0.17%
2023/03/14	1	70.30	1	69.40	69.20	0	2,382	0.00%
2023/03/13	1.1	69.82	1	70.30	70.30	0.1	2,356	0.00%
2023/03/10	1	70.40	10	70.90	70.10	-9	2,326	-0.39%
2023/03/09	0	0.00	1.3	71.05	70.90	-1.3	2,292	-0.06%
2023/03/08	10	69.80	5	70.18	70.40	5	2,200	0.23%
2023/03/07	10	69.60	2	70.20	70.50	8	2,158	0.37%
2023/03/06	0	0.00	5	70.00	70.20	-5	2,104	-0.24%
2023/03/03	0	69.00	0	0.00	69.00	0	2,012	0.00%
2023/03/02	0	68.50	0	0.00	69.00	0	1,967	0.00%
2023/03/01	0	68.50	5.3	68.02	69.00	-5.3	1,912	-0.28%
2023/02/24	0	0.00	1	67.30	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	1	66.62	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	0.1	65.70	66.00	-0.1	1,712	-0.01%
2023/02/21	0	0.00	0	65.30	65.30	0	1,673	0.00%
2023/02/17	0.1	63.70	1	64.00	63.90	-0.9	1,753	-0.05%
2023/02/16	1	64.40	0	0.00	64.30	1	1,759	0.06%
2023/02/15	2	64.00	1	64.60	64.40	1	1,796	0.06%
2023/02/14	1	64.40	0	0.00	64.40	1	1,806	0.06%
2023/02/13	0	0.00	10	63.30	63.30	-10	1,847	-0.54%
2023/02/09	0	0.00	1	64.80	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	0	64.20	64.30	0	1,849	0.00%
2023/02/07	0	0.00	0.1	63.40	63.40	-0.1	1,778	0.00%
2023/02/06	0	0.00	0.1	63.10	63.40	-0.1	1,766	0.00%
2023/02/03	0	0.00	1.1	63.40	63.30	-1.1	1,753	-0.06%
2023/02/02	20	61.70	0	0.00	61.80	20	1,701	1.18%
2023/02/01	0	0.00	5	60.30	60.50	-5	1,692	-0.30%
2023/01/17	0	60.60	0	0.00	60.70	0	1,648	0.00%
2023/01/16	0	60.20	0	0.00	60.40	0	1,661	0.00%
2023/01/13	0	60.50	0	0.00	60.90	0	1,674	0.00%
2023/01/12	10	61.10	1.1	61.28	61.00	9	1,670	0.54%
2023/01/11	15	60.80	0	0.00	60.60	15	1,673	0.90%
2022/12/30	0	0.00	2	58.45	57.40	-2	1,723	-0.12%
2022/12/29	0	0.00	0.1	58.90	58.90	-0.1	1,700	0.00%
2022/12/27	0	0.00	0.1	59.00	59.00	-0.1	1,690	-0.01%
2022/12/26	0.1	58.20	0	0.00	58.00	0.1	1,686	0.01%
2022/12/09	1	58.80	1.1	58.92	59.30	-0.1	1,878	0.00%
2022/12/08	1	58.60	0	0.00	59.00	1	1,874	0.05%
2022/12/06	0	0.00	5	59.00	59.00	-5	1,892	-0.26%
2022/11/30	0	0.00	2	58.10	58.20	-2	1,932	-0.10%
2022/11/28	0	0.00	1	58.00	57.70	-1	1,936	-0.05%
2022/11/25	0	0.00	5	58.40	58.00	-5	1,946	-0.26%
2022/11/22	0	0.00	10	57.90	58.80	-10	1,961	-0.51%
2022/11/21	0	0.00	2	58.50	58.30	-2	1,971	-0.10%
2022/11/18	0.1	58.90	11.1	59.12	58.90	-11.1	1,973	-0.56%
2022/11/16	2	59.00	3.4	59.02	59.50	-1.4	1,979	-0.07%
2022/11/15	1	58.40	0	58.10	58.20	1	1,910	0.05%
2022/11/14	0	0.00	1	58.10	57.70	-1	1,904	-0.05%
2022/11/11	1.4	57.97	0.1	57.70	57.50	1.3	1,891	0.07%
2022/11/09	0	0.00	8	57.03	57.20	-8	1,877	-0.43%
2022/11/08	0	0.00	1	56.30	55.70	-1	1,849	-0.05%
2022/11/07	2	56.25	2	55.30	56.20	0	1,884	0.00%
2022/11/04	1	54.80	0.1	54.80	54.60	1	1,874	0.05%
2022/11/02	0	0.00	2	54.70	54.80	-2	1,931	-0.10%
2022/11/01	0	0.00	1	54.40	54.60	-1	1,970	-0.05%
2022/10/31	0	0.00	1	54.20	54.40	-1	1,998	-0.05%
2022/10/26	1	53.20	0	0.00	52.90	1	2,006	0.05%
2022/10/24	0	0.00	2	53.40	53.60	-2	2,059	-0.10%
2022/10/21	1	53.30	0	0.00	53.30	1	2,057	0.05%
2022/10/20	1	53.00	0.1	53.10	53.30	0.9	2,086	0.04%
2022/10/18	0	0.00	4.2	52.99	53.70	-4.2	2,116	-0.20%
2022/10/17	0	0.00	2	51.60	51.80	-2	2,148	-0.09%
2022/10/13	0.1	49.42	0	0.00	49.45	0.1	2,365	0.01%
2022/10/11	0	50.40	0	0.00	50.20	0	2,558	0.00%
2022/10/05	1	52.30	1	51.80	51.90	0	2,695	0.00%
2022/10/03	0.1	50.40	0	0.00	50.40	0.1	2,753	0.00%
2022/09/30	1	50.60	0	0.00	50.50	1	2,808	0.04%
2022/09/29	0	0.00	3	50.70	51.30	-3	2,848	-0.11%
2022/09/28	3.2	50.29	2	50.30	50.00	1.2	2,880	0.04%
2022/09/27	1	51.20	0	0.00	51.10	1	2,891	0.03%
2022/09/26	0.1	51.70	5	51.32	51.30	-4.9	2,911	-0.17%
2022/09/23	5	52.60	4	52.90	52.70	1	2,939	0.03%
2022/09/22	2	53.20	0	0.00	53.20	2	2,997	0.07%
2022/09/21	0.1	53.80	0	0.00	53.50	0.1	3,019	0.00%
2022/09/20	3	53.70	0	0.00	53.80	3	3,052	0.10%
2022/09/19	8.1	54.20	7	54.10	53.90	1.1	3,051	0.04%
2022/09/16	1	55.30	0	0.00	54.90	1	3,033	0.03%
2022/09/14	1	55.30	0	0.00	55.60	1	3,106	0.03%
2022/09/13	5.1	56.40	0	0.00	56.20	5.1	3,116	0.16%
2022/09/12	4	56.33	6	56.47	56.40	-2	3,150	-0.06%
2022/09/08	0	0.00	1	56.80	56.80	-1	3,244	-0.03%
2022/09/06	3	55.20	0	0.00	55.10	3	3,244	0.09%
2022/09/05	0	55.80	2	55.60	55.60	-2	3,238	-0.06%
2022/09/01	4	56.73	0	0.00	56.60	4	3,253	0.12%
2022/08/31	0	0.00	0.1	57.20	57.10	-0.1	3,251	0.00%
2022/08/30	0	0.00	2	56.80	56.90	-2	3,266	-0.06%
2022/08/29	1.1	56.69	0.5	56.90	56.80	0.6	3,287	0.02%
2022/08/26	2	57.65	1.1	57.70	57.70	1	3,294	0.03%
2022/08/24	0	56.40	0	0.00	56.60	0	3,305	0.00%
2022/08/23	1	56.70	9	56.77	56.50	-8	3,308	-0.24%
2022/08/22	3	57.40	0	0.00	57.00	3	3,307	0.09%
2022/08/19	0.2	57.00	1	57.20	57.30	-0.8	3,297	-0.02%
2022/08/18	11.3	56.53	0	0.00	56.80	11.3	3,308	0.34%
2022/08/16	0	0.00	1	56.50	56.50	-1	3,288	-0.03%
2022/08/15	5	56.50	1	56.60	56.60	4	3,266	0.12%
2022/08/12	0	0.00	0.1	56.50	56.20	-0.1	3,247	0.00%
2022/08/11	3	55.57	0	0.00	55.40	3	3,211	0.09%
2022/08/10	0	0.00	3	55.30	55.10	-3	3,237	-0.09%
2022/08/09	2	55.40	0.1	56.50	55.90	1.9	3,244	0.06%
2022/08/08	0.1	54.70	1	55.70	55.70	-0.9	3,223	-0.03%
2022/08/03	1	54.10	0	0.00	54.40	1	3,149	0.03%
2022/08/02	1	54.70	3	54.50	54.50	-2	3,149	-0.06%
2022/08/01	6	55.40	0.1	55.70	55.60	5.9	3,115	0.19%
2022/07/29	0	0.00	1	54.40	54.70	-1	3,092	-0.03%
2022/07/28	1	54.40	0	0.00	54.10	1	3,111	0.03%
2022/07/27	1.3	54.22	0	0.00	54.10	1.3	3,122	0.04%
2022/07/25	0	0.00	1	55.40	55.40	-1	3,111	-0.03%
2022/07/22	1	54.70	5	55.32	55.80	-4	3,117	-0.13%
2022/07/21	0.2	54.50	0.7	54.73	55.20	-0.5	3,108	-0.02%
2022/07/20	21.9	54.69	1	54.60	54.90	20.9	3,053	0.68%
2022/07/19	2	59.60	5.1	59.60	59.90	-3.1	2,925	-0.11%
2022/07/18	0.6	59.20	0	0.00	59.80	0.6	2,812	0.02%
2022/07/15	5	56.96	2	57.50	57.60	3	2,749	0.11%
2022/07/14	0	0.00	0.3	55.93	56.00	-0.3	2,729	-0.01%
2022/07/13	4	55.43	0	0.00	55.20	4	2,705	0.15%
2022/07/12	1	55.69	0	0.00	55.20	1	2,735	0.04%
2022/07/11	1	57.00	0	0.00	57.00	1	2,713	0.04%
2022/07/08	2	56.45	0	0.00	57.60	2	2,699	0.07%
2022/07/07	2	54.60	1	56.00	56.00	1	2,654	0.04%
2022/07/06	6	55.14	0	0.00	54.60	6	2,617	0.23%
2022/07/05	1.1	56.35	0	0.00	57.00	1.1	2,616	0.04%
2022/07/04	1	56.50	1	57.00	56.60	0	2,620	0.00%
2022/07/01	4.4	58.20	4	58.00	57.50	0.4	2,655	0.02%
2022/06/30	9.9	59.62	0	0.00	59.30	9.9	2,660	0.37%
2022/06/29	12.2	62.17	9	62.20	61.80	3.2	2,613	0.12%
2022/06/28	3.2	63.46	2	63.50	63.30	1.2	2,601	0.05%
2022/06/27	1	64.50	12	64.53	64.60	-11	2,607	-0.42%
2022/06/24	3	63.90	0	0.00	64.20	3	2,609	0.11%
2022/06/23	2.1	63.91	0	0.00	64.40	2.1	2,603	0.08%
2022/06/22	1	65.20	0	0.00	64.80	1	2,584	0.04%
2022/06/21	1	66.50	0	0.00	66.70	1	2,545	0.04%
2022/06/20	2.1	67.45	5	66.00	66.00	-2.9	2,607	-0.11%
2022/06/17	3.4	66.13	10	66.50	68.30	-6.6	2,609	-0.25%
2022/06/16	0.2	67.70	0	0.00	67.50	0.2	2,543	0.01%
2022/06/14	0	0.00	10	68.50	68.40	-10	2,600	-0.38%
2022/06/13	1	68.60	0	0.00	68.10	1	2,668	0.04%
2022/06/10	0	0.00	5	69.30	69.30	-5	2,721	-0.18%
2022/06/09	1	69.50	0	0.00	69.70	1	2,752	0.04%
2022/06/08	0	0.00	1.1	70.20	69.80	-1.1	2,781	-0.04%
2022/06/07	0	0.00	10	69.97	70.10	-10	3,013	-0.33%
2022/06/02	0.1	69.60	1	69.80	69.50	-0.9	3,173	-0.03%
2022/06/01	0	0.00	5	69.74	69.50	-5	3,312	-0.15%
2022/05/30	1	69.00	6	69.02	69.10	-5	3,610	-0.14%
2022/05/27	1	68.40	0	0.00	68.30	1	3,696	0.03%
2022/05/26	1	67.80	0	0.00	67.80	1	3,956	0.03%
2022/05/20	0	0.00	1	69.20	69.20	-1	4,213	-0.02%
2022/05/19	4.1	69.08	1	68.90	69.10	3.1	4,244	0.07%
2022/05/18	0.1	69.20	2	69.50	69.60	-1.9	4,247	-0.04%
2022/05/17	0	0.00	1	69.00	69.10	-1	4,244	-0.02%
2022/05/11	1	67.80	5	68.10	68.00	-4	4,348	-0.09%
2022/05/10	0	0.00	4	67.88	68.20	-4	4,398	-0.09%
2022/05/09	0	0.00	3	67.80	67.50	-3	4,427	-0.07%
2022/05/06	0	0.00	7	67.60	68.30	-7	4,459	-0.16%
2022/05/05	0.1	68.00	0	0.00	68.10	0.1	4,489	0.00%
2022/05/04	1	67.50	5	67.80	67.40	-4	4,506	-0.09%
2022/04/29	3.1	67.44	0	0.00	67.10	3.1	4,652	0.07%
2022/04/28	1	68.10	0	0.00	67.50	1	4,708	0.02%
2022/04/27	1	66.10	2	66.00	66.20	-1	4,755	-0.02%
2022/04/25	2.1	67.37	0	0.00	67.50	2.1	4,996	0.04%
2022/04/21	3	68.63	0	0.00	68.70	3	5,231	0.06%
2022/04/19	4.1	68.85	0	0.00	68.60	4.1	5,707	0.07%
2022/04/18	1	68.80	1	69.00	68.70	0	5,891	0.00%
2022/04/15	0.1	66.80	14	66.77	67.20	-13.9	5,900	-0.24%
2022/04/14	1	66.90	0	0.00	66.90	1	5,940	0.02%
2022/04/13	3	66.60	0	0.00	67.00	3	5,980	0.05%
2022/04/12	1.2	66.78	2	66.20	66.40	-0.8	6,020	-0.01%
2022/04/11	4.1	66.70	7	66.49	66.50	-2.9	6,035	-0.05%
2022/04/08	1.1	67.21	0	0.00	67.50	1.1	6,020	0.02%
2022/04/07	7.1	68.07	6	67.75	67.20	1.1	6,010	0.02%
2022/04/06	1	68.40	8	68.51	68.60	-7	5,998	-0.12%
2022/04/01	4	69.00	0	69.10	69.40	4	5,996	0.07%
2022/03/31	1.7	69.09	0	0.00	69.10	1.7	6,024	0.03%
2022/03/30	1	69.50	2	69.40	69.40	-1	6,038	-0.02%
2022/03/29	1	69.90	0	0.00	69.70	1	6,019	0.02%
2022/03/28	2	69.90	4	69.75	70.10	-2	6,014	-0.03%
2022/03/25	8.2	70.83	0	0.00	70.60	8.2	6,012	0.14%
2022/03/24	2.1	71.24	2	71.20	71.50	0.1	5,988	0.00%
2022/03/23	9.1	71.63	1	71.20	71.20	8.1	6,099	0.13%
2022/03/22	0	0.00	2	71.70	71.90	-2	6,060	-0.03%
2022/03/21	3.5	71.31	1.9	71.50	71.30	1.6	6,057	0.03%
2022/03/18	1	70.60	2	71.00	71.80	-1	6,091	-0.02%
2022/03/17	22	70.20	2	70.40	70.90	20	6,092	0.33%
2022/03/16	4.1	68.86	0	0.00	69.10	4.1	6,106	0.07%
2022/03/15	1.2	69.50	2	69.35	69.50	-0.8	6,110	-0.01%
2022/03/14	1	71.60	0	0.00	71.00	1	6,116	0.02%
2022/03/11	3.1	70.91	6	71.18	71.30	-2.9	6,124	-0.05%
2022/03/10	29.9	71.40	11.1	71.78	71.20	18.8	6,140	0.31%
2022/03/09	4	70.60	5	70.66	71.60	-1	5,957	-0.02%
2022/03/08	1	69.40	1	69.70	68.90	0	5,926	0.00%
2022/03/07	11	69.31	5	69.98	69.10	6	5,954	0.10%
2022/03/04	4	71.75	551	71.20	71.10	-547	5,901	-9.27%	大賣/鉅額交易
2022/03/03	14	72.11	9	72.43	72.60	5	5,821	0.09%
2022/03/02	3.2	70.58	1	70.40	70.90	2.2	5,710	0.04%
2022/03/01	4	71.15	8.4	71.05	71.00	-4.4	5,644	-0.08%
2022/02/25	0	0.00	5.1	68.92	68.90	-5.1	5,436	-0.09%
2022/02/24	3.1	67.18	4	66.73	66.80	-0.9	5,384	-0.02%
2022/02/23	1	68.60	0	0.00	68.70	1	5,384	0.02%
2022/02/22	3	68.17	0.5	68.66	68.30	2.5	5,427	0.05%
2022/02/21	0	0.00	7	69.40	69.50	-7	5,524	-0.13%
2022/02/18	1	68.70	2	68.80	68.90	-1	5,625	-0.02%
2022/02/17	2	68.20	0	0.00	68.80	2	5,766	0.03%
2022/02/16	6	68.43	0	0.00	68.00	6	5,908	0.10%
2022/02/15	6	68.25	0.3	68.43	67.90	5.7	5,989	0.10%
2022/02/14	0	0.00	1	68.20	68.10	-1	6,058	-0.02%
2022/02/11	4	69.25	1	69.50	69.30	3	6,065	0.05%
2022/02/10	1	69.70	1	69.60	69.70	0	6,133	0.00%
2022/02/09	1	68.90	2	69.20	69.00	-1	6,181	-0.02%
2022/02/08	1	68.90	11	68.95	68.90	-10	6,192	-0.16%
2022/02/07	1.3	67.85	0.4	67.90	67.80	0.9	6,251	0.01%
2022/01/26	1.2	68.35	1	67.60	67.90	0.2	6,270	0.00%
2022/01/25	3	68.63	0.3	68.70	68.00	2.7	6,349	0.04%
2022/01/24	0	0.00	7	69.00	68.70	-7	6,324	-0.11%
2022/01/21	11.4	69.03	13	69.18	69.00	-1.6	6,414	-0.02%
2022/01/20	3.3	69.40	1	70.00	70.00	2.3	6,570	0.04%
2022/01/19	3	70.03	3	69.73	69.10	0	6,547	0.00%
2022/01/18	2.6	70.13	4	70.52	70.00	-1.4	6,512	-0.02%
2022/01/17	0	0.00	4	68.95	69.80	-4	6,332	-0.06%
2022/01/14	281	68.24	10	67.37	68.20	271	6,251	4.33%	大買/鉅額交易
2022/01/13	278	69.02	18	68.78	69.00	260	6,178	4.21%	大買/鉅額交易
2022/01/12	4	68.18	10	67.97	68.00	-6	5,884	-0.10%
2022/01/11	5	68.10	5.2	67.79	67.90	-0.2	5,789	0.00%
2022/01/10	0	0.00	10	67.02	67.20	-10	5,604	-0.18%
2022/01/07	2	66.30	3.3	65.94	66.40	-1.3	5,575	-0.02%
2022/01/06	1	66.80	0	0.00	66.90	1	5,563	0.02%
2022/01/05	0	0.00	22	66.56	66.50	-22	5,612	-0.39%
2022/01/04	1	66.40	2	66.80	66.50	-1	5,711	-0.02%
2022/01/03	1	67.00	1	67.00	66.80	0	5,891	0.00%
2021/12/30	0	0.00	3	66.97	66.70	-3	5,912	-0.05%
2021/12/29	11	66.42	0	0.00	66.40	11	5,926	0.19%
2021/12/28	1	67.30	0	0.00	66.90	1	5,968	0.02%
2021/12/27	0.3	66.90	17	66.85	67.10	-16.7	6,008	-0.28%
2021/12/24	3	66.27	0	0.00	66.10	3	6,032	0.05%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	1.1	65.09	0	0.00	65.40	1.1	6,223	0.02%
2021/12/20	2.2	64.88	0	0.00	64.90	2.2	6,219	0.04%
2021/12/17	4	65.08	1	65.00	65.10	3	6,237	0.05%
2021/12/16	3	65.90	0	0.00	66.30	3	6,179	0.05%
2021/12/15	2	65.55	0	0.00	65.30	2	6,181	0.03%
2021/12/14	2	65.60	0.2	66.10	65.70	1.8	6,194	0.03%
2021/12/13	6	66.62	0	0.00	66.70	6	6,159	0.10%
2021/12/10	3	66.27	2	66.30	66.90	1	6,196	0.02%
2021/12/09	5	66.60	15.3	66.43	66.30	-10.3	6,246	-0.16%
2021/12/08	2	67.45	0	0.00	66.80	2	6,222	0.03%
2021/12/07	0	0.00	1	67.10	67.10	-1	6,240	-0.02%
2021/12/06	11	67.70	0	0.00	67.50	11	6,299	0.17%
2021/12/03	1	67.60	0	0.00	67.60	1	6,489	0.02%
2021/12/02	1	67.40	3	67.80	67.80	-2	6,877	-0.03%
2021/12/01	3	67.67	12.4	67.84	67.90	-9.4	8,230	-0.11%
2021/11/30	2	67.35	1	67.30	67.00	1	8,300	0.01%
2021/11/29	0	0.00	3	66.00	66.60	-3	8,409	-0.04%
2021/11/26	0.6	66.65	2	66.20	66.20	-1.4	8,647	-0.02%
2021/11/25	0	0.00	5	67.60	67.20	-5	8,665	-0.06%
2021/11/24	9.5	67.01	10	67.10	67.30	-0.5	8,766	-0.01%
2021/11/23	6	67.63	0	0.00	67.60	6	8,957	0.07%
2021/11/22	27	68.41	6.3	68.33	68.30	20.8	8,989	0.23%
2021/11/19	4	67.38	5	67.60	67.30	-1	9,026	-0.01%
2021/11/18	35	67.27	16	67.74	67.20	19	9,051	0.21%
2021/11/17	13	66.64	12	66.71	66.90	1	8,947	0.01%
2021/11/16	11	66.85	0	0.00	66.80	11	8,857	0.12%
2021/11/15	38	67.89	8	67.91	68.20	30	8,763	0.34%
2021/11/12	1.2	66.20	9	66.29	66.70	-7.8	8,674	-0.09%
2021/11/11	2	65.15	0	0.00	64.90	2	8,625	0.02%
2021/11/10	2	65.95	1	65.90	66.00	1	8,639	0.01%
2021/11/09	2	66.15	0	0.00	66.00	2	8,759	0.02%
2021/11/08	7	65.54	8	65.85	65.90	-1	8,730	-0.01%
2021/11/05	1	64.90	0	0.00	65.80	1	8,761	0.01%
2021/11/04	7	65.47	0	0.00	65.20	7	8,919	0.08%
2021/11/03	8	65.04	14.3	65.27	65.20	-6.3	9,095	-0.07%
2021/11/02	4	64.95	0	0.00	63.60	4	9,371	0.04%
2021/11/01	0	0.00	3	65.20	65.10	-3	9,820	-0.03%
2021/10/29	7	64.60	6	64.65	64.30	1	10,157	0.01%
2021/10/28	26.3	65.16	7	65.10	65.20	19.3	10,080	0.19%
2021/10/27	9.1	64.30	0	0.00	64.50	9.1	9,998	0.09%
2021/10/25	3	63.13	0	0.00	63.10	3	10,223	0.03%
2021/10/22	1	63.40	3	62.93	63.40	-2	10,272	-0.02%
2021/10/21	3	62.27	3	62.30	62.00	0	10,391	0.00%
2021/10/20	0.2	62.90	1	63.20	62.50	-0.8	10,371	-0.01%
2021/10/19	0	0.00	1	62.60	62.60	-1	10,431	-0.01%
2021/10/18	9	61.80	29	62.20	61.60	-20	10,449	-0.19%
2021/10/15	28	61.96	3	62.40	62.10	25	10,594	0.24%
2021/10/14	1	61.10	0	0.00	61.10	1	10,699	0.01%
2021/10/13	8.3	61.21	2	61.15	61.00	6.3	10,799	0.06%
2021/10/12	18	62.29	1	62.10	62.00	17	10,866	0.16%
2021/10/08	7	63.79	24	64.21	63.30	-17	11,163	-0.15%
2021/10/07	2	65.75	0	0.00	65.90	2	11,005	0.02%
2021/10/06	4.2	65.07	1	64.80	64.60	3.2	11,053	0.03%
2021/10/05	1	64.00	2	63.20	65.40	-1	11,117	-0.01%
2021/10/04	3	65.47	2	65.60	65.00	1	11,081	0.01%
2021/10/01	11	67.60	11	67.33	67.30	0	11,063	0.00%
2021/09/30	1	68.00	0	0.00	67.50	1	11,044	0.01%
2021/09/29	13.4	67.80	20	67.75	67.20	-6.6	11,088	-0.06%
2021/09/28	0	0.00	3	70.23	70.10	-3	10,983	-0.03%
2021/09/27	0	0.00	3	70.93	70.80	-3	10,972	-0.03%
2021/09/24	2	71.40	2	71.50	71.40	0	10,977	0.00%
2021/09/23	1	71.30	23	71.12	71.00	-22	10,987	-0.20%
2021/09/22	25	70.28	1	70.30	70.50	24	11,005	0.22%
2021/09/17	1	71.40	1	71.30	71.60	0	11,223	0.00%
2021/09/16	4	72.20	18	72.19	71.80	-14	11,224	-0.12%
2021/09/15	4.7	71.83	10	71.80	71.80	-5.3	11,200	-0.05%
2021/09/14	1	72.80	1	73.20	72.70	0	11,146	0.00%
2021/09/13	3	73.70	0	0.00	73.70	3	11,062	0.03%
2021/09/09	11	73.85	3	73.67	73.50	8	10,992	0.07%
2021/09/08	4	73.43	1.2	73.57	73.30	2.8	10,921	0.03%
2021/09/07	20.3	74.83	32.1	75.12	74.40	-11.8	10,732	-0.11%
2021/09/06	132.8	83.92	52.1	82.09	78.00	80.7	10,307	0.78%	大買/
2021/09/03	25	80.14	23.2	79.49	81.10	1.8	8,879	0.02%
2021/09/02	1	79.60	7	79.34	79.40	-6	8,739	-0.07%
2021/09/01	8.3	77.85	10	78.65	80.40	-1.7	8,616	-0.02%
2021/08/31	94	77.09	93	76.42	77.10	1	8,442	0.01%
2021/08/30	10	77.10	10.1	77.00	77.00	-0.1	8,363	0.00%
2021/08/27	16	75.05	17	75.04	75.80	-1	8,235	-0.01%
2021/08/25	11	72.55	4	72.55	72.50	7	7,914	0.09%
2021/08/24	1	73.60	2	73.95	73.60	-1	7,814	-0.01%
2021/08/23	1	74.70	15	74.50	74.50	-14	7,774	-0.18%
2021/08/20	1	73.70	0	0.00	73.20	1	7,784	0.01%
2021/08/18	3	73.63	3	73.40	75.00	0	7,769	0.00%
2021/08/17	1	73.00	1	73.80	73.60	0	7,721	0.00%
2021/08/16	3.1	73.29	1	72.60	73.90	2.1	7,666	0.03%
2021/08/13	11	75.64	9	75.77	73.60	2	7,604	0.03%
2021/08/12	2	77.05	2	76.50	77.70	0	7,512	0.00%
2021/08/11	4	76.70	8	76.28	76.10	-4	7,479	-0.05%
2021/08/10	4	77.48	5	77.06	77.60	-1	7,395	-0.01%
2021/08/09	12.1	80.14	23	79.18	78.40	-10.9	7,253	-0.15%
2021/08/06	30	81.23	28	80.41	80.90	2	7,024	0.03%
2021/08/05	121	80.16	115	80.85	80.20	6	6,752	0.09%	大買/大賣/
2021/08/04	22	77.95	11	78.28	79.30	11	6,309	0.17%
2021/08/03	10	75.60	12	75.73	76.00	-2	6,020	-0.03%
2021/08/02	11	75.87	15	74.59	75.30	-4	5,948	-0.07%
2021/07/30	34	74.62	54	74.84	75.00	-20	5,915	-0.34%
2021/07/29	2	72.35	1	72.60	72.70	1	5,731	0.02%
2021/07/28	16	70.48	2.5	71.16	71.40	13.5	5,731	0.24%
2021/07/27	3	74.80	2	74.20	73.30	1	5,775	0.02%
2021/07/26	6	72.95	3	72.87	72.90	3	5,705	0.05%
2021/07/23	1	71.20	2	72.90	72.10	-1	5,714	-0.02%
2021/07/22	2	71.00	1	71.10	71.40	1	5,670	0.02%
2021/07/21	8.2	70.12	0	0.00	69.70	8.2	5,620	0.15%
2021/07/20	11	74.77	13	75.15	74.30	-2	5,503	-0.04%
2021/07/19	10.2	77.18	4	76.58	76.70	6.2	5,366	0.12%
2021/07/16	9	77.37	3	77.30	77.70	6	5,334	0.11%
2021/07/15	34	77.39	23	77.05	77.20	11	5,233	0.21%
2021/07/14	3	74.20	0	0.00	74.40	3	4,848	0.06%
2021/07/13	1	75.00	15	75.02	73.90	-14	4,873	-0.29%
2021/07/12	7	73.77	9	74.22	74.70	-2	4,849	-0.04%
2021/07/09	3	73.73	2	73.75	72.90	1	4,783	0.02%
2021/07/08	2	73.65	4.2	74.05	73.80	-2.2	4,827	-0.05%
2021/07/07	1	72.90	2	73.10	73.10	-1	4,826	-0.02%
2021/07/06	2	72.90	3	72.90	73.30	-1	4,837	-0.02%
2021/07/05	3.4	72.41	17	72.25	72.50	-13.6	4,784	-0.28%
2021/07/02	1	71.00	1	71.60	71.50	0	4,789	0.00%
2021/07/01	12	72.30	1	71.70	71.10	11	4,861	0.23%
2021/06/30	2	71.80	4	71.75	72.00	-2	4,933	-0.04%
2021/06/29	8.1	71.90	20	72.35	71.90	-11.9	4,933	-0.24%
2021/06/28	36	71.83	10	72.28	72.80	26	4,940	0.53%
2021/06/25	3	70.37	3	70.37	70.20	0	4,782	0.00%
2021/06/24	0	0.00	2	69.70	70.00	-2	4,811	-0.04%
2021/06/23	0	0.00	1	69.80	69.60	-1	4,879	-0.02%
2021/06/22	1	69.10	0	0.00	69.60	1	4,933	0.02%
2021/06/21	2	68.60	0	0.00	69.10	2	4,978	0.04%
2021/06/17	3	70.00	0	0.00	70.60	3	5,159	0.06%
2021/06/16	6	70.07	0	0.00	70.00	6	5,570	0.11%
2021/06/15	2	70.25	8	69.90	70.20	-6	5,934	-0.10%
2021/06/10	0	0.00	3	70.00	70.50	-3	6,026	-0.05%
2021/06/09	14	69.63	9	69.90	69.20	5	6,028	0.08%
2021/06/08	13	70.09	29	70.45	70.80	-16	6,018	-0.27%
2021/06/02	2.2	68.02	1	67.70	68.20	1.2	6,293	0.02%
2021/06/01	0	68.60	0	0.00	68.20	0	6,438	0.00%
2021/05/28	0	0.00	5	67.20	68.20	-5	6,787	-0.07%
2021/05/27	0	0.00	1	66.10	66.00	-1	6,957	-0.01%
2021/05/26	0	0.00	5	67.16	67.30	-5	6,957	-0.07%
2021/05/25	1	66.80	2	66.60	66.90	-1	7,011	-0.01%
2021/05/24	2	65.20	2	64.25	65.10	0	7,036	0.00%
2021/05/21	3	64.30	1	64.40	64.50	2	7,126	0.03%
2021/05/20	3	64.50	0	0.00	64.40	3	7,215	0.04%
2021/05/19	1	66.50	0	0.00	66.60	1	7,194	0.01%
2021/05/18	10	64.50	1	65.90	66.50	9	7,226	0.12%
2021/05/17	0	0.00	6	62.42	62.80	-6	7,313	-0.08%
2021/05/14	0	0.00	2	67.00	66.60	-2	7,287	-0.03%
2021/05/13	2	63.70	0	0.00	65.20	2	7,294	0.03%
2021/05/12	16.1	64.35	0	0.00	64.50	16.1	7,288	0.22%
2021/05/11	12.2	68.55	0	0.00	67.10	12.2	7,276	0.17%
2021/05/07	3	70.73	3	70.87	71.00	0	7,429	0.00%
2021/05/06	8	72.01	13	72.18	70.60	-5	7,469	-0.07%
2021/05/05	1.6	70.59	0	0.00	70.40	1.6	7,787	0.02%
2021/05/04	4.4	71.91	1	71.50	71.60	3.4	7,862	0.04%
2021/05/03	6	75.33	4	75.48	73.90	2	7,892	0.03%
2021/04/29	1	77.60	1	77.90	77.40	0	7,910	0.00%
2021/04/28	2	77.20	2	78.15	78.20	0	7,975	0.00%
2021/04/26	3	76.50	4	76.65	76.90	-1	8,350	-0.01%
2021/04/22	4.2	75.86	6	76.63	75.20	-1.8	8,655	-0.02%
2021/04/21	1	77.00	3	77.60	77.50	-2	8,814	-0.02%
2021/04/20	4	76.53	0	0.00	76.60	4	8,958	0.04%
2021/04/19	5	77.16	0	0.00	77.10	5	9,392	0.05%
2021/04/16	5	77.70	5	77.98	77.90	0	9,443	0.00%
2021/04/15	0	0.00	1	76.50	76.50	-1	9,484	-0.01%
2021/04/14	3.3	74.58	0	0.00	75.30	3.3	9,628	0.03%
2021/04/13	4.2	76.77	2	76.75	76.40	2.2	9,586	0.02%
2021/04/12	14	77.98	4	77.70	77.50	10	9,552	0.10%
2021/04/09	0	0.00	3	77.60	78.00	-3	9,547	-0.03%
2021/04/08	1	77.90	7.2	77.87	77.60	-6.2	9,492	-0.07%
2021/04/07	11.5	77.93	39	77.78	77.80	-27.5	9,452	-0.29%
2021/04/06	61.2	79.62	62	78.84	79.00	-0.8	9,396	-0.01%
2021/04/01	2	77.60	2	77.70	78.00	0	9,316	0.00%
2021/03/31	9	78.00	1	77.90	77.70	8	9,285	0.09%
2021/03/30	1.1	77.13	6	77.35	77.80	-4.9	9,223	-0.05%
2021/03/29	11	76.65	0	0.00	76.70	11	9,172	0.12%
2021/03/26	13	76.40	12	76.90	76.70	1	9,239	0.01%
2021/03/25	0	0.00	5	76.40	76.10	-5	9,189	-0.05%
2021/03/24	10	75.60	10	75.90	75.50	0	9,144	0.00%
2021/03/23	0	0.00	2	75.90	75.80	-2	9,116	-0.02%
2021/03/22	40	75.20	41	74.80	74.70	-1	9,009	-0.01%
2021/03/19	182.1	76.34	170.3	76.09	76.00	11.8	8,985	0.13%	大買/大賣/
2021/03/18	68.3	76.45	127	76.63	77.90	-58.7	8,602	-0.68%	大賣/
2021/03/17	8	73.86	6	74.12	73.50	2	8,297	0.02%
2021/03/16	1	73.30	0	0.00	73.70	1	8,465	0.01%
2021/03/12	15	72.40	1	73.00	72.70	14	8,634	0.16%
2021/03/11	0	0.00	31	72.97	73.10	-31	8,692	-0.36%
2021/03/10	30	71.70	1	71.60	71.70	29	8,969	0.32%
2021/03/08	4	72.28	1	73.00	72.20	3	8,885	0.03%
2021/03/05	9	73.14	1	74.00	72.70	8	8,795	0.09%
2021/03/04	40	74.40	12	74.30	74.10	28	8,709	0.32%
2021/03/03	278	76.01	253	74.95	75.10	25	8,584	0.29%	大買/大賣/
2021/03/02	12	75.56	25	76.04	75.50	-13	8,370	-0.16%
2021/02/26	5	73.56	1	73.70	74.10	4	8,284	0.05%
2021/02/25	5	74.00	0	0.00	74.50	5	8,286	0.06%
2021/02/24	4	74.60	33	74.10	74.40	-29	8,260	-0.35%
2021/02/23	9	74.43	2	74.25	74.40	7	8,214	0.09%
2021/02/22	17	73.72	3	74.30	75.50	14	8,142	0.17%
2021/02/19	3	72.97	2	73.10	73.20	1	8,051	0.01%
2021/02/18	1	73.70	5	73.60	73.90	-4	8,059	-0.05%
2021/02/17	4	73.48	11	73.55	73.50	-7	8,050	-0.09%
2021/02/05	10	71.50	0	0.00	71.30	10	7,963	0.13%
2021/02/03	1	71.80	0	0.00	71.20	1	8,085	0.01%
2021/02/02	10	71.70	1	72.00	72.40	9	8,171	0.11%
2021/02/01	0	0.00	1	69.10	69.50	-1	8,259	-0.01%
2021/01/29	4	70.80	1	71.00	69.20	3	8,380	0.04%
2021/01/28	2	73.55	4.1	73.04	72.50	-2.1	8,195	-0.03%
2021/01/27	11	77.91	19	76.29	75.70	-8	8,077	-0.10%
2021/01/26	0	0.00	8	75.64	75.70	-8	7,652	-0.10%
2021/01/25	12	75.75	3	75.60	75.70	9	7,537	0.12%
2021/01/22	3	74.77	23	75.08	75.40	-20	7,400	-0.27%
2021/01/21	7	74.74	5	74.36	74.40	2	7,308	0.03%
2021/01/20	44.1	75.29	7	75.30	73.70	37.1	7,247	0.51%
2021/01/19	1	74.01	5.1	74.40	74.50	-4.1	6,991	-0.06%
2021/01/18	15	74.79	1	75.50	73.90	14	6,871	0.20%
2021/01/15	1	72.50	14	74.46	74.50	-13	6,733	-0.19%
2021/01/14	11.1	72.83	14	74.03	73.80	-2.9	6,597	-0.04%
2021/01/13	1	71.80	9	72.20	72.10	-8	6,359	-0.13%
2021/01/12	10	70.81	39	70.55	70.40	-29	6,189	-0.47%
2021/01/11	3	68.90	61	69.30	69.30	-58	5,733	-1.01%
2021/01/08	0	0.00	64	68.35	68.20	-64	5,658	-1.13%
2021/01/07	43	67.78	5	67.70	68.00	38	5,631	0.67%
2021/01/06	0.1	66.60	11	66.69	66.30	-10.9	5,544	-0.20%
2021/01/05	7	67.23	2	67.20	67.40	5	5,529	0.09%
2020/12/31	5	66.20	0	0.00	66.40	5	5,526	0.09%
2020/12/30	2	65.70	0	0.00	65.90	2	5,566	0.04%
2020/12/29	10	65.90	0	0.00	65.80	10	5,641	0.18%
2020/12/28	10	66.40	1	66.20	66.40	9	5,700	0.16%
2020/12/25	4	66.25	0	0.00	66.20	4	5,808	0.07%
2020/12/24	1	65.60	0	0.00	65.70	1	5,943	0.02%
2020/12/22	6	67.20	0	0.00	66.30	6	6,265	0.10%
2020/12/21	0	0.00	8	65.04	66.50	-8	6,312	-0.13%
2020/12/17	0.1	65.80	0	0.00	65.40	0.1	6,740	0.00%
2020/12/16	0	0.00	15	65.95	66.20	-15	6,843	-0.22%
2020/12/15	3	66.90	0	0.00	65.30	3	6,937	0.04%
2020/12/14	1	67.00	12	66.94	66.90	-11	7,196	-0.15%
2020/12/11	1	66.50	2	67.20	67.40	-1	7,464	-0.01%
2020/12/10	31	68.77	6	68.72	68.70	25	7,457	0.34%
2020/12/09	1	69.00	29	67.96	69.00	-28	7,231	-0.39%
2020/12/08	0	0.00	9	66.27	66.20	-9	7,038	-0.13%
2020/12/07	12	67.50	4	67.08	66.60	8	7,006	0.11%
2020/12/04	144	67.45	18	67.38	67.40	126	6,886	1.83%	大買/鉅額交易
2020/12/03	1	65.90	15	66.00	66.20	-14	6,546	-0.21%
2020/12/02	0	0.00	10	65.65	65.80	-10	6,477	-0.15%
2020/12/01	10	65.00	0	0.00	65.20	10	6,433	0.16%
2020/11/30	2	64.50	2	64.90	64.30	0	6,390	0.00%
2020/11/27	11	64.69	0	0.00	64.70	11	6,320	0.17%
2020/11/25	2	65.65	9	66.24	65.40	-7	6,267	-0.11%
2020/11/24	1	65.50	6	65.80	65.80	-5	6,159	-0.08%
2020/11/23	1	65.90	10	65.50	65.50	-9	6,145	-0.15%
2020/11/20	0	0.00	2	64.60	64.90	-2	6,156	-0.03%
2020/11/19	0	0.00	2	64.30	64.50	-2	6,148	-0.03%
2020/11/18	1	65.30	0	0.00	64.90	1	6,152	0.02%
2020/11/17	1	65.60	3	65.30	65.30	-2	6,139	-0.03%
2020/11/13	1	65.60	2	65.30	65.00	-1	6,144	-0.02%
2020/11/12	3	66.00	16	65.99	65.60	-13	6,125	-0.21%
2020/11/11	0	0.00	3	65.20	65.00	-3	6,016	-0.05%
2020/11/10	6	64.65	5	64.28	64.90	1	5,943	0.02%
2020/11/09	15	64.34	32	64.40	64.20	-17	5,793	-0.29%
2020/11/06	1	63.60	13	63.77	64.00	-12	5,608	-0.21%
2020/11/05	0	0.00	1	62.00	61.90	-1	5,446	-0.02%
2020/11/04	1	61.80	1	62.30	62.30	0	5,425	0.00%
2020/11/03	0	0.00	1	62.60	62.50	-1	5,420	-0.02%
2020/10/30	1	62.80	2	62.90	62.50	-1	5,478	-0.02%
2020/10/29	2	62.95	14	62.35	63.00	-12	5,497	-0.22%
2020/10/28	0	0.00	21	62.77	62.90	-21	5,606	-0.37%
2020/10/27	0	0.00	4	61.95	62.90	-4	5,640	-0.07%
2020/10/26	0	62.20	2	61.90	61.80	-2	5,717	-0.03%
2020/10/23	10	62.90	0	0.00	62.80	10	5,800	0.17%
2020/10/22	0	0.00	6	62.38	62.80	-6	5,902	-0.10%
2020/10/21	0	0.00	4	61.93	61.50	-4	5,936	-0.07%
2020/10/20	5	61.70	4	61.80	61.70	1	6,041	0.02%
2020/10/19	9	61.80	0	0.00	61.50	9	6,278	0.14%
2020/10/16	12	61.10	1	61.30	61.00	11	6,454	0.17%
2020/10/15	1	60.70	6	60.90	60.60	-5	6,530	-0.08%
2020/10/14	3	61.40	1	61.50	61.20	2	6,619	0.03%
2020/10/13	2	62.20	1	61.90	62.40	1	6,640	0.02%
2020/10/12	2	62.40	0	0.00	62.60	2	6,671	0.03%
2020/10/08	7	62.00	0	0.00	61.90	7	6,657	0.11%
2020/10/07	0	0.00	1	62.70	62.30	-1	6,683	-0.01%
2020/10/06	7	62.76	3	63.00	62.60	4	6,690	0.06%
2020/10/05	3	62.47	20	62.60	63.50	-17	6,769	-0.25%
2020/09/30	5	63.88	9	63.97	63.40	-4	6,793	-0.06%
2020/09/29	3	63.27	11	63.37	63.80	-8	6,767	-0.12%
2020/09/28	3	62.43	14	63.01	62.30	-11	6,792	-0.16%
2020/09/25	4	61.53	13	62.01	61.70	-9	6,828	-0.13%
2020/09/24	2	63.80	5	64.22	64.50	-3	6,761	-0.04%
2020/09/23	9	63.97	11	64.06	63.70	-2	6,709	-0.03%
2020/09/22	0	0.00	8	62.71	63.10	-8	6,519	-0.12%
2020/09/21	18	62.68	17	62.84	62.40	1	6,430	0.02%
2020/09/18	4	62.13	12	62.25	62.10	-8	6,390	-0.13%
2020/09/17	11	61.99	43	62.01	62.10	-32	6,440	-0.50%
2020/09/16	6	60.93	4	60.08	61.00	2	6,182	0.03%
2020/09/15	0	0.00	11	58.70	59.00	-11	5,942	-0.19%
2020/09/11	0	0.00	1	57.20	57.20	-1	6,047	-0.02%
2020/09/10	12	57.46	0	0.00	57.20	12	6,092	0.20%
2020/09/09	1	56.90	0	0.00	57.20	1	6,143	0.02%
2020/09/08	0	0.00	1	57.00	56.90	-1	6,235	-0.02%
2020/09/03	0	0.00	5	56.64	57.00	-5	6,538	-0.08%
2020/09/01	1	56.10	0	0.00	56.20	1	6,876	0.01%
2020/08/31	1	56.30	0	0.00	56.20	1	7,075	0.01%
2020/08/27	1	56.90	2	57.05	56.90	-1	7,232	-0.01%
2020/08/26	6	56.57	0	0.00	57.20	6	7,295	0.08%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/24	2	54.90	0	0.00	55.00	2	7,378	0.03%
2020/08/21	0	0.00	9	55.59	55.40	-9	7,460	-0.12%
2020/08/20	15	55.37	7	55.20	55.20	8	7,528	0.11%
2020/08/18	1	58.70	0	0.00	58.10	1	7,650	0.01%
2020/08/17	8	58.33	10	58.35	58.60	-2	7,938	-0.03%
2020/08/14	8	57.20	0	0.00	57.70	8	8,121	0.10%
2020/08/12	10	57.30	0	0.00	57.40	10	8,237	0.12%
2020/08/11	11	57.82	6	58.07	57.80	5	8,324	0.06%
2020/08/10	2	58.40	5	58.50	58.50	-3	8,498	-0.04%
2020/08/07	2	58.40	2	58.30	58.30	0	8,783	0.00%
2020/08/06	0	0.00	17	58.84	58.80	-17	8,943	-0.19%
2020/08/05	15	59.37	4	59.33	59.10	11	9,043	0.12%
2020/08/04	3	58.80	1	59.00	59.00	2	9,170	0.02%
2020/08/03	6	58.63	2	58.40	58.20	4	9,516	0.04%
2020/07/31	10	59.95	4	59.95	59.90	6	9,528	0.06%
2020/07/30	13	60.35	19	59.99	60.30	-6	9,559	-0.06%
2020/07/29	11	58.46	6	58.22	58.70	5	9,761	0.05%
2020/07/28	10	57.02	5	58.10	56.70	5	10,312	0.05%
2020/07/27	2	58.15	10	58.08	57.90	-8	10,360	-0.08%
2020/07/24	13	59.34	3	58.70	59.10	10	10,314	0.10%
2020/07/23	50	60.30	4	60.35	60.20	46	10,247	0.45%
2020/07/22	20	64.71	7	64.50	65.40	13	10,050	0.13%
2020/07/21	9	64.71	5	64.60	64.30	4	9,878	0.04%
2020/07/20	3	64.40	6	64.87	64.10	-3	9,873	-0.03%
2020/07/17	9	65.59	2	65.30	65.30	7	9,864	0.07%
2020/07/16	0	0.00	4	65.80	65.80	-4	10,082	-0.04%
2020/07/15	10	65.71	3	66.00	65.70	7	10,334	0.07%
2020/07/14	0	0.00	3	66.00	65.70	-3	10,418	-0.03%
2020/07/13	3	65.40	23	65.47	65.80	-20	10,395	-0.19%
2020/07/10	17	65.39	44	65.40	65.10	-27	10,466	-0.26%
2020/07/09	3	66.90	11	67.27	66.90	-8	10,336	-0.08%
2020/07/08	4	66.98	1	66.60	67.60	3	10,258	0.03%
2020/07/07	8	66.49	3	67.03	66.70	5	10,186	0.05%
2020/07/06	3	67.60	2	67.90	68.00	1	10,039	0.01%
2020/07/03	11	66.41	14	66.65	66.90	-3	9,910	-0.03%
2020/07/02	24	65.25	8	65.48	65.90	16	9,817	0.16%
2020/06/30	0	0.00	9	64.38	64.30	-9	9,635	-0.09%
2020/06/29	2	63.35	3	64.07	64.20	-1	9,556	-0.01%
2020/06/24	10	63.82	37	63.75	64.00	-27	9,483	-0.28%
2020/06/23	14	63.03	6	62.95	63.10	8	9,367	0.09%
2020/06/22	1	62.80	2	62.60	62.90	-1	9,351	-0.01%
2020/06/19	8	62.55	20	62.59	62.90	-12	9,352	-0.13%
2020/06/18	4	61.55	1	62.30	62.30	3	9,280	0.03%
2020/06/17	5	62.00	1	61.90	61.70	4	9,204	0.04%
2020/06/16	1	61.80	2	61.95	61.90	-1	9,236	-0.01%
2020/06/15	4	61.25	5	61.64	61.00	-1	9,285	-0.01%
2020/06/12	2	60.50	5	60.08	61.00	-3	9,248	-0.03%
2020/06/11	2	60.75	5	61.44	60.70	-3	9,251	-0.03%
2020/06/10	4	61.60	17	61.69	62.00	-13	9,156	-0.14%
2020/06/09	6	62.40	0	0.00	61.90	6	9,132	0.07%
2020/06/08	4	63.23	9	63.23	63.10	-5	9,098	-0.05%
2020/06/05	7	62.76	9	62.67	62.80	-2	8,902	-0.02%
2020/06/04	1	61.30	1	61.40	61.50	0	8,719	0.00%
2020/06/03	4	61.38	7	61.37	61.40	-3	8,688	-0.03%
2020/06/02	1	61.20	0	0.00	61.30	1	8,577	0.01%
2020/06/01	4	61.60	3	61.67	61.70	1	8,496	0.01%
2020/05/29	3.4	61.47	2	61.20	61.40	1.4	8,429	0.02%
2020/05/28	4	61.10	2	61.60	60.90	2	8,383	0.02%
2020/05/27	2.2	61.26	5	61.14	61.40	-2.9	8,324	-0.03%
2020/05/26	12	61.02	6	60.98	61.10	6	8,290	0.07%
2020/05/25	1.5	60.33	3	60.47	60.70	-1.5	8,155	-0.02%
2020/05/22	33	60.61	2	60.75	60.20	31	8,059	0.38%
2020/05/21	6	59.53	2	59.15	59.70	4	7,789	0.05%
2020/05/20	1	58.40	6	58.53	58.40	-5	7,631	-0.07%
2020/05/19	10	58.86	0	0.00	58.80	10	7,618	0.13%
2020/05/18	3	58.40	5	58.46	58.20	-2	7,609	-0.03%
2020/05/15	11	58.63	7	59.06	58.90	4	7,552	0.05%
2020/05/14	24	59.33	5	59.78	58.10	19	7,383	0.26%
2020/05/13	24	60.70	20	60.76	60.80	4	7,110	0.06%
2020/05/12	12	61.09	10	61.19	61.30	2	6,963	0.03%
2020/05/11	7	61.60	18	61.66	61.40	-11	6,866	-0.16%
2020/05/08	24	60.73	34	60.69	60.80	-10	6,743	-0.15%
2020/05/07	7	59.20	1	59.10	59.50	6	6,377	0.09%
2020/05/06	39	59.19	0	0.00	59.00	39	6,287	0.62%
2020/05/05	17	58.54	40	58.76	59.20	-23	6,175	-0.37%
2020/05/04	57	58.59	38	58.52	59.00	19	5,859	0.32%
2020/04/30	30	56.01	45	55.40	56.60	-15	5,207	-0.29%
2020/04/29	1	54.20	6	54.25	54.20	-5	5,088	-0.10%
2020/04/28	15	54.10	0	0.00	54.00	15	5,101	0.29%
2020/04/27	0	0.00	9	53.70	54.10	-9	5,143	-0.17%
2020/04/24	1	53.00	6	53.00	53.00	-5	5,093	-0.10%
2020/04/23	10	52.92	0	0.00	52.60	10	5,093	0.20%
2020/04/22	15	52.31	0	0.00	52.60	15	5,010	0.30%
2020/04/21	41	54.43	10	54.30	53.10	31	4,869	0.64%
2020/04/20	22	57.81	11	57.67	57.30	11	4,575	0.24%
2020/04/17	5	55.50	0	0.00	56.00	5	4,292	0.12%
2020/04/15	2	54.15	3	54.13	53.80	-1	4,173	-0.02%
2020/04/14	1	54.30	0	0.00	54.20	1	4,077	0.02%
2020/04/13	1	53.80	1	53.60	53.60	0	4,114	0.00%
2020/04/10	1	53.00	1	53.30	53.00	0	4,166	0.00%
2020/04/09	1	53.30	2	53.20	53.40	-1	4,259	-0.02%
2020/04/08	0	0.00	4	53.15	53.60	-4	4,296	-0.09%
2020/04/07	3	51.97	0	0.00	52.60	3	4,269	0.07%
2020/04/06	1	50.20	3	50.20	50.60	-2	4,187	-0.05%
2020/03/31	2	50.25	1	50.20	49.50	1	4,200	0.02%
2020/03/30	12	49.56	0	0.00	49.70	12	4,167	0.29%
2020/03/27	1	50.60	1	51.20	50.50	0	4,142	0.00%
2020/03/25	0	50.50	2	49.68	49.40	-2	4,059	-0.05%
2020/03/24	1	46.95	0	0.00	46.75	1	4,033	0.02%
2020/03/20	6	46.91	4	47.03	45.85	2	4,202	0.05%
2020/03/19	3	45.10	3	46.88	45.10	0	4,310	0.00%
2020/03/18	2	51.15	4	50.83	50.10	-2	4,301	-0.05%
2020/03/16	1	55.30	1	53.60	53.60	0	4,319	0.00%
2020/03/13	7	50.89	1	50.00	54.60	6	4,334	0.14%
2020/03/12	12	54.89	5	55.14	54.70	7	4,346	0.16%
2020/03/11	6	57.83	0	0.00	57.50	6	4,353	0.14%
2020/03/10	5	57.00	1	57.20	57.70	4	4,610	0.09%
2020/03/09	1	58.20	3	58.00	57.60	-2	4,873	-0.04%
2020/03/05	1	59.40	2	59.85	59.80	-1	4,914	-0.02%
2020/03/03	6	59.17	2	59.00	58.70	4	5,164	0.08%
2020/03/02	6	58.32	0	0.00	58.20	6	5,453	0.11%
2020/02/27	5	58.90	0	0.00	58.50	5	5,706	0.09%
2020/02/21	3	60.27	0	0.00	60.00	3	5,704	0.05%
2020/02/20	1	60.30	0	0.00	60.40	1	5,729	0.02%
2020/02/19	2	60.40	0	0.00	60.30	2	5,715	0.03%
2020/02/18	0	0.00	2	61.35	60.50	-2	5,718	-0.03%
2020/02/14	0	0.00	5	62.10	61.70	-5	5,692	-0.09%
2020/02/11	1	61.50	0	0.00	61.50	1	5,653	0.02%
2020/02/10	1	60.00	4	60.00	60.00	-3	5,684	-0.05%
2020/02/07	7	60.81	0	0.00	60.60	7	5,717	0.12%
2020/02/05	1	60.40	0	0.00	60.70	1	5,954	0.02%
2020/02/04	1	60.50	0	0.00	60.80	1	6,003	0.02%
2020/02/03	1	58.70	6	58.27	59.40	-5	6,032	-0.08%
2020/01/31	6	60.10	0	0.00	60.60	6	6,006	0.10%
2020/01/30	12	61.30	6	60.45	60.30	6	6,060	0.10%
2020/01/20	0	0.00	2	65.70	65.60	-2	5,989	-0.03%
2020/01/17	2	65.70	0	0.00	65.70	2	6,026	0.03%
2020/01/16	1	65.50	1	65.40	65.80	0	6,075	0.00%
2020/01/14	1	66.40	1	66.40	66.50	0	6,184	0.00%
2020/01/13	1	66.00	37	66.21	66.10	-36	6,246	-0.58%
2020/01/10	0	0.00	1	65.10	64.90	-1	6,333	-0.02%
2020/01/09	1	65.30	3	65.20	65.50	-2	6,358	-0.03%
2020/01/08	0	0.00	6	64.20	64.00	-6	6,401	-0.09%
2020/01/07	10	63.51	0	0.00	64.30	10	6,423	0.16%
2020/01/06	40	65.00	10	65.30	64.80	30	6,394	0.47%
2020/01/03	3	67.90	2	68.80	67.20	1	6,405	0.02%
2020/01/02	0	0.00	4	68.00	68.40	-4	6,381	-0.06%
2019/12/31	1	67.40	0	0.00	67.20	1	6,322	0.02%
2019/12/30	2	67.75	0	0.00	67.40	2	6,351	0.03%
2019/12/27	0	0.00	3	67.53	67.70	-3	6,366	-0.05%
2019/12/26	0	0.00	2	66.90	67.20	-2	6,365	-0.03%
2019/12/25	10	66.62	1	66.40	66.70	9	6,378	0.14%
2019/12/24	2	66.10	0	0.00	65.70	2	6,444	0.03%
2019/12/23	0	0.00	15	66.20	66.20	-15	6,485	-0.23%
2019/12/20	0	66.80	0	0.00	66.80	0	6,508	0.00%
2019/12/19	1	66.80	1	67.30	67.30	0	6,508	0.00%
2019/12/18	4	68.25	8	67.90	67.50	-4	6,518	-0.06%
2019/12/17	5	67.10	2	67.15	67.20	3	6,526	0.05%
2019/12/16	26	67.64	30	66.87	66.40	-4	6,471	-0.06%
2019/12/13	10	66.10	11	64.27	66.10	-1	6,351	-0.02%
2019/12/12	2	65.35	0	0.00	65.30	2	6,471	0.03%
2019/12/11	12	65.73	8	65.59	65.80	4	6,678	0.06%
2019/12/10	11	66.16	10	65.80	66.10	1	6,612	0.02%
2019/12/09	4	65.98	2	66.00	66.10	2	6,643	0.03%
2019/12/06	20	66.40	22	65.14	65.00	-2	6,611	-0.03%
2019/12/05	4	65.33	66	65.40	65.50	-62	6,614	-0.94%
2019/12/04	49	63.60	2	63.85	63.90	47	6,409	0.73%
2019/12/03	2	62.45	2	62.60	62.50	0	6,279	0.00%
2019/12/02	1	62.20	3	62.40	62.30	-2	6,303	-0.03%
2019/11/29	1	62.70	7	63.07	62.80	-6	6,357	-0.09%
2019/11/28	10	63.40	8	63.26	63.40	2	6,317	0.03%
2019/11/27	1	62.30	7	63.09	62.60	-6	6,228	-0.10%
2019/11/26	4	62.80	2	62.70	62.30	2	5,915	0.03%
2019/11/25	1	61.80	1	61.80	61.90	0	5,640	0.00%
2019/11/19	1	61.00	0	0.00	60.60	1	5,754	0.02%
2019/11/18	0	0.00	1	62.10	61.80	-1	5,727	-0.02%
2019/11/15	0	0.00	1	61.00	61.50	-1	5,763	-0.02%
2019/11/14	2	60.00	3	60.00	60.00	-1	5,750	-0.02%
2019/11/13	0	0.00	2	60.50	60.40	-2	5,748	-0.03%
2019/11/11	5	60.30	8	60.10	60.10	-3	5,816	-0.05%
2019/11/08	11	61.22	10	61.10	61.10	1	5,824	0.02%
2019/11/07	1	60.50	0	0.00	60.70	1	5,840	0.02%
2019/11/06	0	0.00	6	62.07	61.60	-6	5,802	-0.10%
2019/11/05	8	62.36	0	0.00	62.20	8	5,800	0.14%
2019/11/04	2	62.55	5	62.70	62.60	-3	5,761	-0.05%
2019/11/01	3	60.67	2	61.30	61.10	1	5,616	0.02%
2019/10/31	2	60.70	0	0.00	60.40	2	5,729	0.03%
2019/10/29	4	60.13	1	60.10	59.90	3	5,913	0.05%
2019/10/28	7	61.63	8	61.18	61.20	-1	5,865	-0.02%
2019/10/24	6	61.90	11	61.81	62.00	-5	5,906	-0.08%
2019/10/23	5	60.90	2	61.00	61.10	3	5,934	0.05%
2019/10/22	5	61.10	12	60.58	60.30	-7	5,994	-0.12%
2019/10/21	0	0.00	2	60.00	60.60	-2	6,022	-0.03%
2019/10/18	1	59.00	4	59.15	59.60	-3	6,050	-0.05%
2019/10/15	0	0.00	1	58.10	57.70	-1	6,207	-0.02%
2019/10/14	0	0.00	1	57.70	57.30	-1	6,316	-0.02%
2019/10/09	2	57.10	0	0.00	57.00	2	6,355	0.03%
2019/10/08	1	57.60	7	57.60	57.50	-6	6,326	-0.09%
2019/10/07	1	59.20	3	59.13	59.10	-2	6,446	-0.03%
2019/10/04	0	0.00	1	59.00	59.20	-1	6,556	-0.02%
2019/10/03	0	0.00	11	59.03	58.90	-11	6,588	-0.17%
2019/10/02	0	0.00	6	59.20	59.20	-6	6,596	-0.09%
2019/10/01	3	58.03	0	0.00	58.40	3	6,620	0.05%
2019/09/27	8	57.44	1	57.50	57.50	7	6,683	0.10%
2019/09/26	7	58.41	5	58.10	58.10	2	6,755	0.03%
2019/09/25	2	58.40	4	58.50	58.40	-2	6,888	-0.03%
2019/09/24	12	59.00	0	0.00	58.80	12	7,255	0.17%
2019/09/23	5	58.42	0	0.00	58.60	5	7,281	0.07%
2019/09/20	8	58.94	6	58.78	58.50	2	7,282	0.03%
2019/09/19	0	0.00	3	60.10	59.80	-3	7,180	-0.04%
2019/09/17	8	59.65	8	59.69	59.50	0	7,192	0.00%
2019/09/16	12	61.00	2	61.00	61.00	10	7,126	0.14%
2019/09/11	0	0.00	15	63.01	63.50	-15	7,329	-0.20%
2019/09/10	1	63.40	8	63.38	63.00	-7	7,299	-0.10%
2019/09/09	13	63.73	24	64.20	63.20	-11	7,261	-0.15%
2019/09/06	8	64.71	6	64.52	64.30	2	7,277	0.03%
2019/09/05	8	64.88	10	64.54	64.10	-2	7,245	-0.03%
2019/09/04	0	0.00	2	63.75	63.80	-2	7,168	-0.03%
2019/09/03	7	63.51	4	63.50	63.40	3	7,294	0.04%
2019/09/02	6	62.72	3	62.93	62.80	3	7,328	0.04%
2019/08/30	14	62.51	4	62.38	62.60	10	7,377	0.14%
2019/08/29	1	61.30	0	0.00	61.20	1	7,448	0.01%
2019/08/28	0	0.00	2	60.70	60.90	-2	7,596	-0.03%
2019/08/27	1	60.90	0	0.00	60.50	1	7,664	0.01%
2019/08/26	13	60.78	0	0.00	60.60	13	7,810	0.17%
2019/08/23	5	61.50	1	62.00	62.30	4	7,845	0.05%
2019/08/22	7	62.06	1	62.80	61.90	6	7,863	0.08%
2019/08/20	1	63.00	0	0.00	62.50	1	8,046	0.01%
2019/08/15	1	61.20	0	0.00	61.20	1	8,810	0.01%
2019/08/14	5	63.00	0	62.30	62.10	5	9,019	0.06%
2019/08/12	3	62.47	0	0.00	62.50	3	9,207	0.03%
2019/08/08	0	0.00	1	62.60	62.40	-1	9,224	-0.01%
2019/08/07	0	0.00	2	62.00	61.80	-2	9,268	-0.02%
2019/08/06	1	60.70	0	0.00	61.20	1	9,323	0.01%
2019/08/05	0	0.00	20	60.80	61.10	-20	9,370	-0.21%
2019/08/02	3	60.73	2	60.90	60.80	1	9,463	0.01%
2019/08/01	26	63.27	0	0.00	63.00	26	9,370	0.28%
2019/07/31	1	63.40	6	62.90	63.10	-5	9,303	-0.05%
2019/07/30	1	63.30	1	63.40	63.30	0	9,468	0.00%
2019/07/29	1	65.10	4	64.90	64.80	-3	9,725	-0.03%
2019/07/26	2	64.40	0	0.00	64.60	2	10,007	0.02%
2019/07/25	6	64.52	5	64.80	64.70	1	10,123	0.01%
2019/07/24	7	67.40	51	67.32	67.30	-44	10,078	-0.44%
2019/07/23	0	0.00	13	67.83	67.50	-13	9,997	-0.13%
2019/07/22	6	67.02	3	67.07	67.30	3	10,012	0.03%
2019/07/19	4	66.28	6	66.33	66.40	-2	10,063	-0.02%
2019/07/18	2	66.25	2	65.10	65.10	0	10,122	0.00%
2019/07/17	1	66.30	1	67.00	67.00	0	10,026	0.00%
2019/07/16	3	66.97	5	67.10	67.00	-2	10,032	-0.02%
2019/07/15	2	65.55	0	0.00	66.00	2	9,885	0.02%
2019/07/11	3	65.80	2	65.30	65.50	1	9,976	0.01%
2019/07/10	2	64.90	3	65.00	64.80	-1	9,919	-0.01%
2019/07/09	0	0.00	1	64.40	64.70	-1	9,934	-0.01%
2019/07/08	0	0.00	5	65.12	65.00	-5	10,023	-0.05%
2019/07/05	5	64.40	2	64.85	64.90	3	10,056	0.03%
2019/07/04	0	0.00	6	64.12	64.80	-6	10,070	-0.06%
2019/07/03	2	64.20	1	64.50	64.60	1	10,040	0.01%
2019/07/02	20	65.27	18	65.17	65.60	2	9,969	0.02%
2019/07/01	1	63.70	16	64.39	64.90	-15	9,925	-0.15%
2019/06/28	0	0.00	2	60.45	60.50	-2	9,612	-0.02%
2019/06/27	1	61.50	0	0.00	61.50	1	9,646	0.01%
2019/06/26	0	0.00	1	60.50	60.80	-1	9,660	-0.01%
2019/06/24	20	61.50	24	61.09	61.10	-4	9,635	-0.04%
2019/06/21	4	61.58	5	61.22	60.80	-1	9,674	-0.01%
2019/06/20	14	61.36	3	61.40	61.80	11	9,584	0.11%
2019/06/19	7	58.73	7	58.83	59.20	0	9,430	0.00%
2019/06/18	2	57.40	2	57.60	57.00	0	9,376	0.00%
2019/06/17	1	57.00	0	0.00	57.00	1	9,591	0.01%
2019/06/14	3	56.40	1	57.20	56.30	2	9,938	0.02%
2019/06/13	0	0.00	1	57.80	58.10	-1	9,936	-0.01%
2019/06/12	0	0.00	1	57.30	58.00	-1	9,981	-0.01%
2019/06/11	13	58.08	12	57.68	57.30	1	9,965	0.01%
2019/06/10	2	57.35	2	56.60	57.60	0	9,804	0.00%
2019/06/06	6	55.22	2	56.45	55.10	4	9,743	0.04%
2019/06/05	2	56.65	0	0.00	56.60	2	9,652	0.02%
2019/06/04	3	56.23	1	56.80	55.80	2	9,555	0.02%
2019/06/03	3	57.50	2	57.50	57.30	1	9,476	0.01%
2019/05/31	2	58.80	0	0.00	58.30	2	9,479	0.02%
2019/05/30	0	0.00	3	56.03	56.00	-3	9,417	-0.03%
2019/05/29	3	55.03	2	55.20	55.10	1	9,420	0.01%
2019/05/28	1	54.70	0	0.00	54.60	1	9,400	0.01%
2019/05/27	6	54.03	5	54.30	54.70	1	9,378	0.01%
2019/05/24	6	56.08	4	56.55	55.60	2	9,242	0.02%
2019/05/23	14	55.91	0	0.00	55.60	14	9,259	0.15%
2019/05/22	6	62.77	2	62.90	61.60	4	8,835	0.05%
2019/05/21	4	61.95	0	0.00	62.70	4	8,704	0.05%
2019/05/20	4	63.25	1	63.00	63.00	3	8,563	0.04%
2019/05/17	37	65.26	5	65.90	64.80	32	8,522	0.38%
2019/05/16	14	67.59	4	67.75	67.30	10	8,512	0.12%
2019/05/15	11	69.36	1	69.10	68.80	10	8,547	0.12%
2019/05/14	12	66.12	6	65.30	68.20	6	8,587	0.07%
2019/05/13	18	68.01	5	67.94	67.60	13	8,553	0.15%
2019/05/10	18	69.91	0	0.00	70.30	18	8,577	0.21%
2019/05/09	5	71.58	4	71.53	71.70	1	8,565	0.01%
2019/05/08	14	72.61	0	0.00	72.10	14	8,627	0.16%
2019/05/07	3	73.10	15	73.62	73.00	-12	8,588	-0.14%
2019/05/06	17	70.98	8	71.50	72.10	9	8,464	0.11%
2019/05/03	9	72.90	3	72.87	72.70	6	8,301	0.07%
2019/05/02	0	0.00	1	71.60	71.30	-1	8,258	-0.01%
2019/04/30	1	69.40	0	0.00	70.00	1	8,171	0.01%
2019/04/29	1	70.00	0	0.00	70.10	1	8,247	0.01%
2019/04/26	4	72.58	0	0.00	71.30	4	8,221	0.05%
2019/04/25	0	0.00	6	72.53	72.50	-6	8,158	-0.07%
2019/04/24	0	0.00	54	71.99	71.20	-54	8,092	-0.67%
2019/04/23	31	70.01	1	70.10	70.30	30	8,014	0.37%
2019/04/22	6	71.10	11	71.12	71.00	-5	7,933	-0.06%
2019/04/19	8	69.90	0	0.00	69.60	8	7,859	0.10%
2019/04/18	13	70.14	6	71.10	69.40	7	7,908	0.09%
2019/04/17	6	71.45	0	0.00	71.50	6	7,871	0.08%
2019/04/16	3	69.73	36	70.83	71.00	-33	7,812	-0.42%
2019/04/15	7	68.80	0	0.00	69.00	7	7,722	0.09%
2019/04/12	42	69.57	4	69.80	69.20	38	7,806	0.49%
2019/04/11	0	0.00	1	72.20	72.10	-1	7,751	-0.01%
2019/04/10	3	71.63	2	71.40	72.00	1	7,716	0.01%
2019/04/03	7	72.87	8	73.84	73.50	-1	7,618	-0.01%
2019/04/02	1	72.30	2	73.15	72.00	-1	7,558	-0.01%
2019/04/01	1	72.30	0	0.00	72.50	1	7,552	0.01%
2019/03/29	0	0.00	30	71.00	71.00	-30	7,477	-0.40%
2019/03/28	1	71.20	0	0.00	70.60	1	7,486	0.01%
2019/03/27	2	71.25	0	0.00	71.10	2	7,489	0.03%
2019/03/26	2	71.35	10	71.50	71.00	-8	7,478	-0.11%
2019/03/25	32	70.61	1	71.20	71.20	31	7,445	0.42%
2019/03/22	10	72.60	19	72.20	72.30	-9	7,390	-0.12%
2019/03/20	25	75.50	14	76.05	75.50	11	7,225	0.15%
2019/03/19	10	74.32	18	74.69	75.30	-8	7,156	-0.11%
2019/03/18	9	69.07	14	69.79	70.00	-5	6,847	-0.07%
2019/03/15	5	69.84	0	0.00	69.10	5	6,800	0.07%
2019/03/14	2	69.05	4	69.20	69.00	-2	6,800	-0.03%
2019/03/13	0	0.00	4	68.30	68.50	-4	6,946	-0.06%
2019/03/11	3	67.97	5	68.14	68.20	-2	7,398	-0.03%
2019/03/08	2	67.50	1	67.50	67.50	1	7,518	0.01%
2019/03/07	1	67.40	0	0.00	67.80	1	7,544	0.01%
2019/03/06	6	68.82	17	68.76	68.00	-11	7,654	-0.14%
2019/03/05	10	68.48	5	68.84	68.20	5	7,669	0.07%
2019/03/04	12	67.14	1	67.40	67.20	11	7,760	0.14%
2019/02/27	5	67.20	0	0.00	67.50	5	7,709	0.06%
2019/02/26	10	67.45	0	0.00	67.20	10	7,679	0.13%
2019/02/25	7	68.39	5	68.04	68.10	2	7,671	0.03%
2019/02/22	7	68.36	3	69.17	67.80	4	7,692	0.05%
2019/02/21	1	66.50	2	66.70	66.90	-1	7,593	-0.01%
2019/02/20	1	65.90	6	66.62	66.00	-5	7,611	-0.07%
2019/02/19	3	65.90	1	66.20	65.80	2	7,634	0.03%
2019/02/18	1	67.80	0	0.00	66.80	1	7,680	0.01%
2019/02/15	0	68.20	1	68.80	68.50	-1	7,661	-0.01%
2019/02/14	2	68.15	5	68.04	68.00	-3	7,634	-0.04%
2019/02/13	2	67.50	1	66.70	67.00	1	7,649	0.01%
2019/02/12	3	68.07	2	67.75	67.80	1	7,629	0.01%
2019/02/11	1	67.80	4	67.83	67.80	-3	7,714	-0.04%
2019/01/30	8	66.31	5	66.00	66.00	3	7,873	0.04%
2019/01/29	0	0.00	4	65.00	65.40	-4	7,934	-0.05%
2019/01/25	1	64.40	10	63.71	63.40	-9	8,103	-0.11%
2019/01/24	0	0.00	11	63.35	63.90	-11	8,265	-0.13%
2019/01/23	9	61.63	1	61.80	61.70	8	8,199	0.10%
2019/01/22	1	64.70	3	65.07	65.10	-2	7,988	-0.03%
2019/01/21	1	64.30	1	64.80	64.30	0	7,936	0.00%
2019/01/18	0	62.40	1	62.60	62.70	-1	7,898	-0.01%
2019/01/17	1	64.30	1	62.70	61.80	0	7,972	0.00%
2019/01/16	0	0.00	2	63.00	63.50	-2	7,960	-0.03%
2019/01/15	1	61.20	2	61.95	62.30	-1	7,913	-0.01%
2019/01/14	2	60.70	8	61.25	60.90	-6	7,925	-0.08%
2019/01/11	3	60.90	18	61.40	60.90	-15	7,973	-0.19%
2019/01/10	5	60.50	0	0.00	61.40	5	7,984	0.06%
2019/01/09	0	0.00	31	59.23	60.30	-31	8,001	-0.39%
2019/01/08	1	57.90	0	0.00	58.00	1	7,992	0.01%
2019/01/07	1	58.00	1	58.10	57.50	0	7,979	0.00%
2019/01/04	32	56.99	6	56.67	56.40	26	8,016	0.32%
2019/01/03	0	0.00	10	59.90	59.80	-10	8,023	-0.12%
2019/01/02	1	62.50	0	0.00	61.90	1	7,968	0.01%
2018/12/27	1	61.50	0	0.00	61.80	1	8,236	0.01%
2018/12/26	0	0.00	30	61.30	60.80	-30	8,213	-0.37%
2018/12/25	33	60.09	0	0.00	60.10	33	8,312	0.40%
2018/12/24	6	63.08	5	63.00	62.30	1	8,307	0.01%
2018/12/22	0	0.00	21	62.56	62.50	-21	8,295	-0.25%
2018/12/19	10	60.60	0	0.00	60.80	10	8,554	0.12%
2018/12/18	16	61.14	1	60.80	61.30	15	8,578	0.17%
2018/12/17	4	60.45	0	0.00	61.10	4	8,657	0.05%
2018/12/14	8	60.53	1	60.60	60.60	7	8,772	0.08%
2018/12/13	26	61.84	1	61.80	61.50	25	8,770	0.29%
2018/12/12	11	62.46	53	62.49	62.00	-42	8,743	-0.48%
2018/12/11	0	0.00	30	60.70	61.50	-30	8,564	-0.35%
2018/12/10	13	59.83	4	59.58	60.00	9	8,563	0.11%
2018/12/07	1	59.40	39	59.17	59.10	-38	8,575	-0.44%
2018/12/06	48	59.60	8	59.13	58.20	40	8,607	0.46%
2018/12/05	33	62.32	2	62.20	62.60	31	8,527	0.36%
2018/12/04	7	62.74	38	62.93	63.10	-31	8,441	-0.37%
2018/12/03	1	60.70	5	61.00	61.00	-4	8,220	-0.05%
2018/11/30	1	59.90	3	59.90	59.50	-2	8,169	-0.02%
2018/11/29	0	0.00	7	60.11	59.90	-7	8,257	-0.08%
2018/11/28	6	58.98	4	58.55	59.00	2	8,210	0.02%
2018/11/27	20	58.25	4	58.13	58.20	16	8,238	0.19%
2018/11/26	0	0.00	10	55.60	55.50	-10	8,183	-0.12%
2018/11/22	1	55.20	5	55.14	54.50	-4	8,620	-0.05%
2018/11/21	5	54.74	0	0.00	55.10	5	8,614	0.06%
2018/11/20	4	54.05	6	53.93	55.80	-2	8,547	-0.02%
2018/11/19	4	54.65	0	0.00	54.10	4	8,406	0.05%
2018/11/16	7	55.83	4	55.58	54.80	3	8,349	0.04%
2018/11/15	8	55.44	10	55.40	55.90	-2	8,243	-0.02%
2018/11/14	3	53.70	0	0.00	53.50	3	8,119	0.04%
2018/11/13	1	51.90	1	53.40	54.00	0	8,069	0.00%
2018/11/12	2	53.90	0	0.00	54.10	2	8,012	0.02%
2018/11/09	1	54.80	2	54.65	54.60	-1	7,979	-0.01%
2018/11/08	3	54.20	6	54.10	53.80	-3	7,904	-0.04%
2018/11/07	21	54.92	6	55.02	54.80	15	7,787	0.19%
2018/11/06	20	57.69	2	58.75	56.10	18	7,650	0.24%
2018/11/05	8	61.00	8	60.83	59.30	0	7,507	0.00%
2018/11/02	16	60.64	17	60.98	61.40	-1	7,391	-0.01%
2018/11/01	12	60.53	6	60.80	61.10	6	7,228	0.08%
2018/10/31	2	56.40	3	57.13	56.80	-1	6,983	-0.01%
2018/10/30	1	56.40	2	56.00	56.50	-1	6,977	-0.01%
2018/10/29	3	54.93	5	54.22	55.30	-2	6,984	-0.03%
2018/10/26	0	0.00	2	55.00	52.80	-2	6,996	-0.03%
2018/10/25	6	54.47	5	54.94	53.70	1	6,943	0.01%
2018/10/24	0	0.00	1	58.90	58.00	-1	6,925	-0.01%
2018/10/23	4	58.40	1	58.50	58.00	3	6,891	0.04%
2018/10/22	6	59.13	7	58.90	59.70	-1	6,896	-0.01%
2018/10/19	2	56.30	0	0.00	56.30	2	6,825	0.03%
2018/10/17	0	0.00	2	56.70	56.80	-2	6,934	-0.03%
2018/10/16	3	55.27	1	54.70	54.80	2	6,906	0.03%
2018/10/15	5	55.32	1	55.30	55.20	4	6,948	0.06%
2018/10/12	0	0.00	4	55.65	56.60	-4	7,000	-0.06%
2018/10/11	12	52.91	9	52.22	54.10	3	7,002	0.04%
2018/10/09	2	54.80	4	54.20	54.40	-2	6,935	-0.03%
2018/10/08	3	55.30	6	53.35	55.00	-3	7,013	-0.04%
2018/10/05	3	54.33	1	55.10	55.10	2	7,012	0.03%
2018/10/04	0	0.00	2	58.80	59.00	-2	7,104	-0.03%
2018/10/03	5	59.42	1	60.50	58.80	4	7,203	0.06%
2018/10/02	4	60.90	2	61.10	61.20	2	7,209	0.03%
2018/10/01	0	0.00	5	60.10	60.70	-5	7,363	-0.07%
2018/09/28	1	59.10	1	59.00	59.00	0	7,398	0.00%
2018/09/27	2	59.35	0	0.00	59.00	2	7,422	0.03%
2018/09/21	1	61.00	1	61.00	61.00	0	7,262	0.00%
2018/09/20	32	61.06	2	61.70	61.00	30	7,221	0.42%
2018/09/17	3	66.20	3	65.90	65.90	0	7,262	0.00%
2018/09/14	4	66.00	15	66.08	65.80	-11	7,265	-0.15%
2018/09/12	2	65.20	0	0.00	65.20	2	7,151	0.03%
2018/09/11	2	66.90	32	67.60	67.50	-30	7,060	-0.42%
2018/09/10	33	65.92	34	66.17	66.00	-1	6,972	-0.01%
2018/09/07	4	68.62	25	68.99	68.40	-21	6,897	-0.30%
2018/09/06	16	69.91	14	69.69	70.20	2	6,824	0.03%
2018/09/05	3	70.60	0	0.00	70.00	3	6,777	0.04%
2018/09/04	14	70.04	14	70.21	70.30	0	6,672	0.00%
2018/09/03	2	68.85	2	69.05	68.50	0	6,594	0.00%
2018/08/31	6	69.53	4	70.13	70.30	2	6,509	0.03%
2018/08/30	41	70.47	4	69.63	68.80	37	6,386	0.58%
2018/08/29	64	65.99	38	67.35	67.90	26	6,219	0.42%
2018/08/27	10	64.50	0	0.00	64.00	10	6,052	0.17%
2018/08/23	0	0.00	30	64.50	64.50	-30	6,137	-0.49%
2018/08/20	0	0.00	9	63.26	63.10	-9	6,436	-0.14%
2018/08/14	0	0.00	18	64.22	64.50	-18	6,455	-0.28%
2018/08/13	45	64.13	6	64.00	63.50	39	6,418	0.61%
2018/08/10	2	65.50	3	65.67	66.90	-1	6,285	-0.02%
2018/08/09	15	66.33	0	0.00	66.00	15	6,275	0.24%
2018/08/08	11	66.53	10	66.06	65.80	1	6,234	0.02%
2018/08/07	4	67.18	14	67.10	67.00	-10	6,244	-0.16%
2018/08/06	3	67.97	3	68.37	67.90	0	6,283	0.00%
2018/08/03	0	0.00	3	66.47	66.90	-3	6,323	-0.05%
2018/08/02	15	65.05	1	65.10	65.00	14	6,316	0.22%
2018/08/01	0	0.00	2	66.55	65.90	-2	6,320	-0.03%
2018/07/31	0	0.00	8	65.71	65.80	-8	6,390	-0.13%
2018/07/30	2	66.75	0	0.00	66.30	2	6,429	0.03%
2018/07/27	3	67.80	2	67.85	67.50	1	6,464	0.02%
2018/07/26	1	67.40	2	67.30	67.30	-1	6,523	-0.02%
2018/07/25	17	67.29	12	67.18	67.10	5	6,650	0.08%
2018/07/24	1	68.50	3	68.83	68.30	-2	6,579	-0.03%
2018/07/23	2	67.40	1	67.20	67.00	1	6,593	0.02%
2018/07/20	9	69.31	2	69.40	67.60	7	6,600	0.11%
2018/07/19	1	68.30	8	69.33	69.20	-7	6,575	-0.11%
2018/07/18	2	68.60	1	69.60	68.70	1	6,582	0.02%
2018/07/17	10	68.31	3	68.57	68.60	7	6,553	0.11%
2018/07/16	2	67.25	5	67.62	67.20	-3	6,443	-0.05%
2018/07/13	7	67.07	6	66.92	67.00	1	6,415	0.02%
2018/07/12	6	67.77	3	67.53	66.60	3	6,459	0.05%
2018/07/11	2	66.05	0	0.00	67.20	2	6,367	0.03%
2018/07/10	2	67.00	2	66.70	67.00	0	6,380	0.00%
2018/07/09	14	64.86	18	66.19	66.90	-4	6,331	-0.06%
2018/07/06	0	0.00	1	63.60	63.00	-1	6,209	-0.02%
2018/07/05	0	0.00	1	65.80	64.60	-1	6,229	-0.02%
2018/07/04	12	64.63	11	65.55	64.40	1	6,281	0.02%
2018/07/03	2	64.10	7	63.97	63.50	-5	6,254	-0.08%
2018/07/02	1	63.80	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	61	62.99	63.30	-61	6,310	-0.97%
2018/06/28	0	60.80	0	0.00	60.10	0	6,260	0.00%
2018/06/27	2	61.00	2	60.50	60.60	0	6,340	0.00%
2018/06/26	37	60.31	0	0.00	60.10	37	6,554	0.56%
2018/06/21	2	63.50	2	64.00	63.70	0	7,020	0.00%
2018/06/20	11	63.49	11	63.16	63.40	0	7,092	0.00%
2018/06/19	31	63.29	0	0.00	62.80	31	7,201	0.43%
2018/06/13	1	64.00	1	64.20	63.50	0	7,270	0.00%
2018/06/12	0	0.00	1	64.80	64.00	-1	7,350	-0.01%
2018/06/11	2	65.30	0.1	64.50	64.50	1.9	7,459	0.03%
2018/06/08	0	0.00	2	65.70	65.90	-2	7,500	-0.03%
2018/06/07	2	67.50	9	66.59	66.00	-7	7,717	-0.09%
2018/06/06	1	65.00	1	67.00	66.10	0	7,722	0.00%
2018/06/05	0	0.00	1	65.40	64.50	-1	7,680	-0.01%
2018/06/04	1	64.50	1	64.20	64.80	0	7,716	0.00%
2018/06/01	1	62.90	0	0.00	62.60	1	7,776	0.01%
2018/05/31	1	64.20	1	64.00	63.00	0	7,887	0.00%
2018/05/30	3	63.30	5	63.20	63.50	-2	7,992	-0.03%
2018/05/29	8	66.88	10	67.21	64.90	-2	8,167	-0.02%
2018/05/28	1	64.90	2	65.10	65.30	-1	8,128	-0.01%
2018/05/25	1	65.20	2	64.60	65.00	-1	8,205	-0.01%
2018/05/24	1	63.30	0	0.00	63.00	1	8,439	0.01%
2018/05/23	10	64.42	5	65.30	62.60	5	8,792	0.06%
2018/05/21	2	63.75	0	0.00	63.90	2	8,905	0.02%
2018/05/18	0	0.00	2	63.90	64.00	-2	8,955	-0.02%
2018/05/17	3	64.13	10	64.73	64.40	-7	9,066	-0.08%
2018/05/15	3	64.33	0	0.00	63.40	3	9,204	0.03%
2018/05/14	2	62.70	5	63.42	64.40	-3	9,308	-0.03%
2018/05/11	0	0.00	2	62.30	62.00	-2	9,289	-0.02%
2018/05/10	0	0.00	3	60.57	60.70	-3	9,225	-0.03%
2018/05/09	3	59.87	0	0.00	60.20	3	9,260	0.03%
2018/05/08	21	58.20	82	59.86	59.80	-61	9,247	-0.66%
2018/05/07	34	57.58	3	57.10	57.00	31	9,287	0.33%
2018/05/04	0	0.00	1	58.90	58.80	-1	9,340	-0.01%
2018/05/03	5	60.16	3	59.40	59.00	2	9,347	0.02%
2018/05/02	12	61.43	11	62.42	62.60	1	9,378	0.01%
2018/04/30	1	58.40	0	0.00	59.30	1	9,381	0.01%
2018/04/27	2	58.65	0.5	58.50	57.60	1.5	9,469	0.02%
2018/04/25	2	60.55	0	0.00	59.60	2	9,596	0.02%
2018/04/24	2	61.10	0	0.00	61.10	2	9,726	0.02%
2018/04/23	33	62.53	0	0.00	62.30	33	9,687	0.34%
2018/04/20	2	64.20	1	63.30	64.30	1	9,786	0.01%
2018/04/18	5	63.82	6	64.58	63.70	-1	10,150	-0.01%
2018/04/17	1	63.30	36	64.46	64.50	-35	10,495	-0.33%
2018/04/16	4	62.85	2	62.15	62.00	2	10,372	0.02%
2018/04/13	8	63.21	5	63.00	63.00	3	10,268	0.03%
2018/04/12	6	63.08	5	63.40	63.10	1	10,241	0.01%
2018/04/11	2	64.20	1	64.60	63.30	1	10,183	0.01%
2018/04/10	38	63.33	7	63.00	63.00	31	10,095	0.31%
2018/04/02	12	67.42	11	67.31	66.30	1	9,875	0.01%
2018/03/31	24	67.10	0	0.00	67.10	24	9,895	0.24%
2018/03/30	12	68.07	8	67.96	67.30	4	9,954	0.04%
2018/03/29	10	66.46	76	67.86	68.50	-66	10,020	-0.66%
2018/03/28	27	63.61	19	63.94	64.00	8	9,747	0.08%
2018/03/27	46	65.28	13	64.96	65.40	33	9,494	0.35%
2018/03/26	6	67.22	1	67.00	66.60	5	9,229	0.05%
2018/03/23	31	67.18	38	67.26	67.30	-7	9,172	-0.08%
2018/03/22	1.1	69.49	1	70.00	69.50	0.1	9,149	0.00%
2018/03/20	4	69.10	0	0.00	69.00	4	9,509	0.04%
2018/03/19	1	70.40	0	0.00	70.00	1	9,612	0.01%
2018/03/16	2	71.20	2	69.70	71.60	0	9,597	0.00%
2018/03/15	2	70.30	9	71.13	71.20	-7	9,530	-0.07%
2018/03/14	5	69.76	2	69.15	70.20	3	9,456	0.03%
2018/03/13	15	70.43	36	69.97	69.30	-21	9,385	-0.22%
2018/03/12	0	0.00	2	69.10	68.00	-2	9,170	-0.02%
2018/03/09	2	67.85	0	0.00	68.30	2	9,170	0.02%
2018/03/07	25	69.42	5	68.60	68.30	20	9,197	0.22%
2018/03/06	4	68.95	18	69.47	70.00	-14	9,313	-0.15%
2018/03/05	12	69.40	3	68.87	67.30	9	9,315	0.10%
2018/03/02	23	68.26	23	69.61	70.10	0	9,268	0.00%
2018/03/01	12	67.78	2	67.45	67.40	10	9,158	0.11%
2018/02/27	4	71.08	18	70.17	68.50	-14	9,426	-0.15%
2018/02/26	6	71.70	4	70.78	70.80	2	9,317	0.02%
2018/02/23	25	68.82	26	68.78	70.30	-1	9,106	-0.01%
2018/02/22	3	64.87	2	64.70	65.00	1	8,887	0.01%
2018/02/21	3	64.60	56	64.61	64.70	-53	8,873	-0.60%
2018/02/12	0	0.00	1	61.80	61.60	-1	8,805	-0.01%
2018/02/09	55	62.45	3	62.23	62.20	52	8,821	0.59%
2018/02/08	0	0.00	5	65.40	65.20	-5	8,771	-0.06%
2018/02/07	3	65.43	22	65.30	63.30	-19	8,799	-0.22%
2018/02/06	23	61.91	3	61.90	62.50	20	8,720	0.23%
2018/02/05	2	63.75	0	0.00	64.90	2	8,674	0.02%
2018/02/02	5	64.86	0	0.00	65.50	5	8,663	0.06%
2018/02/01	8	65.89	2	66.50	65.10	6	8,771	0.07%
2018/01/31	3	66.03	9	67.10	67.40	-6	8,863	-0.07%
2018/01/30	11	67.15	3	67.07	66.10	8	8,844	0.09%
2018/01/29	21	69.42	24	69.59	69.30	-3	8,766	-0.03%
2018/01/26	3	67.53	5	67.06	67.40	-2	8,731	-0.02%
2018/01/25	11	66.45	7	66.63	66.70	4	8,749	0.05%
2018/01/24	3	65.63	3	66.10	66.20	0	8,670	0.00%
2018/01/23	4	66.98	9	65.13	64.50	-5	8,576	-0.06%
2018/01/22	4	66.20	4	66.60	66.80	0	8,594	0.00%
2018/01/19	9	66.10	4	66.48	66.30	5	8,681	0.06%
2018/01/18	3.5	65.49	15	66.23	65.50	-11.5	8,722	-0.13%
2018/01/17	6	64.48	8	64.20	64.50	-2	8,627	-0.02%
2018/01/16	16	65.44	14	64.26	65.00	2	8,693	0.02%
2018/01/15	1	63.30	33	64.10	64.30	-32	8,858	-0.36%
2018/01/12	15	61.94	9	61.74	61.50	6	8,642	0.07%
2018/01/11	7	60.57	29	60.11	60.90	-22	8,590	-0.26%
2018/01/10	6	56.77	0	0.00	58.50	6	8,431	0.07%
2018/01/09	1	56.60	3	57.30	56.30	-2	8,517	-0.02%
2018/01/08	2	58.05	4	57.80	58.00	-2	8,802	-0.02%
2018/01/05	4	57.15	0	0.00	57.10	4	9,082	0.04%
2018/01/04	2	56.80	14	56.38	57.00	-12	9,268	-0.13%
2018/01/03	2	56.10	0	0.00	56.30	2	9,327	0.02%
2018/01/02	1	56.00	0	0.00	55.60	1	9,338	0.01%