頎邦 (6147)-元大-和平券商分點個股進出

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
78.6
漲跌
▼0.3
漲幅
-0.38%
成交量
5,061張
產業
上櫃半導體類股
1170人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	78.90	0	0.00	78.60	0	7,207	0.00%
2024/05/20	1	78.70	1	78.90	78.90	0	7,173	0.00%
2024/05/17	2	76.70	0	0.00	77.30	2	7,101	0.03%
2024/05/16	0	78.05	0	0.00	77.90	0	7,052	0.00%
2024/05/15	0	0.00	0.4	78.90	78.60	-0.4	7,051	-0.01%
2024/05/13	25	79.30	4	78.25	79.30	21	7,021	0.30%
2024/05/10	2	77.65	2	77.70	76.70	0	6,947	0.00%
2024/05/09	0.3	78.24	1	78.40	77.80	-0.7	6,878	-0.01%
2024/05/08	0.1	76.80	7	75.97	75.80	-6.9	6,760	-0.10%
2024/05/07	1	76.70	0	0.00	76.00	1	6,751	0.01%
2024/05/06	0	0.00	1	77.60	77.50	-1	6,713	-0.01%
2024/05/03	12	77.90	0	0.00	77.90	12	6,684	0.18%
2024/04/29	5	77.50	1.1	76.81	77.30	4	6,519	0.06%
2024/04/25	1	76.70	0	0.00	77.00	1	6,459	0.02%
2024/04/23	0	0.00	1	74.30	74.20	-1	6,445	-0.02%
2024/04/19	0	0.00	4	75.70	74.40	-4	6,346	-0.06%
2024/04/18	0	0.00	1	76.00	75.70	-1	6,237	-0.02%
2024/04/12	0.1	77.80	2	77.60	77.70	-2	6,146	-0.03%
2024/04/11	1	76.60	0	0.00	77.10	1	6,169	0.02%
2024/04/10	0	0.00	1	76.80	77.60	-1	6,233	-0.02%
2024/04/09	1	76.60	3	76.60	76.50	-2	6,264	-0.03%
2024/04/08	3	75.60	0.1	75.80	76.30	2.9	6,319	0.05%
2024/04/03	2	75.90	0	0.00	76.00	2	6,314	0.03%
2024/04/02	1	76.80	1	76.70	76.80	0	6,293	0.00%
2024/04/01	0.1	78.00	4	78.00	77.50	-3.9	6,276	-0.06%
2024/03/29	0	0.00	1.5	77.07	79.00	-1.5	6,260	-0.02%
2024/03/28	3	77.23	17	77.62	77.90	-14	5,909	-0.24%
2024/03/26	1	73.80	0	0.00	73.90	1	5,745	0.02%
2024/03/25	9.5	75.25	0	0.00	75.10	9.5	5,797	0.16%
2024/03/22	4	75.95	2	78.50	75.70	2	5,850	0.03%
2024/03/21	0	0.00	0.2	78.11	78.20	-0.2	5,888	0.00%
2024/03/20	12	79.26	2.1	78.86	77.60	9.9	5,965	0.17%
2024/03/19	1.3	80.05	17	79.50	78.50	-15.7	6,188	-0.25%
2024/03/18	5	76.60	6	77.28	77.40	-1	6,031	-0.02%
2024/03/15	2	76.60	3	77.23	76.50	-1	6,014	-0.02%
2024/03/14	7	77.24	6	78.02	77.50	1	5,953	0.02%
2024/03/13	4	78.18	14	78.65	79.00	-10	5,829	-0.17%
2024/03/12	1	76.80	7	77.14	76.80	-6	5,618	-0.11%
2024/03/11	2	75.50	1	75.10	75.70	1	5,522	0.02%
2024/03/08	5	77.06	4	76.83	75.40	1	5,481	0.02%
2024/03/07	2	74.50	0	0.00	74.60	2	5,104	0.04%
2024/03/06	0	0.00	1	73.80	73.80	-1	5,033	-0.02%
2024/03/04	0	0.00	2	72.70	72.90	-2	5,058	-0.04%
2024/03/01	0.1	72.00	1.1	71.99	71.30	-0.9	5,042	-0.02%
2024/02/29	2	71.10	1	71.20	71.00	1	5,009	0.02%
2024/02/27	2	72.45	0	0.00	71.70	2	4,957	0.04%
2024/02/26	2.1	73.80	5	73.62	73.70	-2.9	4,901	-0.06%
2024/02/23	6	74.40	5	74.60	74.00	1	4,829	0.02%
2024/02/22	0	0.00	2.3	71.66	71.60	-2.3	4,518	-0.05%
2024/02/20	1	70.70	0	0.00	70.40	1	4,458	0.02%
2024/02/15	0	69.80	0	0.00	69.60	0	4,372	0.00%
2024/02/05	0.2	71.00	0.3	71.20	71.00	-0.1	4,309	0.00%
2024/02/02	1.1	71.14	11	71.10	71.30	-9.9	4,281	-0.23%
2024/01/31	0	71.44	0	0.00	72.00	0	4,209	0.00%
2024/01/30	0	0.00	1	72.20	71.60	-1	4,194	-0.02%
2024/01/26	5	73.20	0	0.00	73.20	5	4,196	0.12%
2024/01/25	0	0.00	2	74.05	73.90	-2	4,201	-0.05%
2024/01/24	1	74.20	0	0.00	74.20	1	4,207	0.02%
2024/01/23	0.1	74.30	0	0.00	74.20	0.1	4,222	0.00%
2024/01/19	1	73.00	0	0.00	73.50	1	4,239	0.02%
2024/01/18	0.1	72.70	0	0.00	73.00	0.1	4,239	0.00%
2024/01/17	2.1	73.21	9	73.42	73.00	-6.9	4,229	-0.16%
2024/01/16	0	73.00	0	0.00	73.70	0	4,199	0.00%
2024/01/15	12	72.79	2	72.90	73.80	10	4,196	0.24%
2024/01/12	0	0.00	0	72.70	72.60	0	4,185	0.00%
2024/01/10	0	71.50	0	0.00	71.80	0	4,167	0.00%
2024/01/09	1	72.00	0	0.00	72.00	1	4,147	0.02%
2024/01/05	0	0.00	0	74.30	74.50	0	4,113	0.00%
2024/01/04	0	74.00	0	0.00	74.50	0	4,072	0.00%
2023/12/28	11.1	72.64	2	72.70	72.80	9.1	3,869	0.23%
2023/12/26	0	71.95	0	0.00	72.30	0	3,821	0.00%
2023/12/25	1	72.50	0	0.00	72.30	1	3,766	0.03%
2023/12/22	1	72.80	1	72.90	73.30	0	3,742	0.00%
2023/12/20	3	73.70	0	0.00	74.00	3	3,558	0.08%
2023/12/19	0	73.18	0.1	74.30	72.60	-0.1	3,435	0.00%
2023/12/18	2	75.00	20.7	75.60	75.30	-18.7	3,301	-0.57%
2023/12/15	7	77.65	2.2	77.85	76.80	4.8	3,202	0.15%
2023/12/14	50	77.62	48.3	78.29	78.70	1.7	3,039	0.06%
2023/12/13	15.4	73.80	14	73.18	73.80	1.4	2,631	0.05%
2023/12/12	1	71.20	1	71.20	71.40	0	2,569	0.00%
2023/12/07	1	70.10	0	0.00	70.00	1	2,654	0.04%
2023/12/01	1	71.80	0.1	72.00	72.00	0.9	2,966	0.03%
2023/11/30	1	71.20	3	71.77	72.00	-2	2,960	-0.07%
2023/11/29	3	71.07	0	0.00	71.30	3	2,913	0.10%
2023/11/28	0	0.00	3	71.07	71.00	-3	2,910	-0.10%
2023/11/27	0	0.00	1	70.30	70.10	-1	2,974	-0.03%
2023/11/23	0	0.00	1	69.90	69.80	-1	2,981	-0.03%
2023/11/21	0	0.00	0.1	70.00	69.80	-0.1	3,055	0.00%
2023/11/20	1.1	69.91	0	0.00	69.90	1.1	3,062	0.04%
2023/11/17	0	69.40	0	0.00	69.50	0	3,071	0.00%
2023/11/16	1	69.11	2	69.55	69.30	-1	3,088	-0.03%
2023/11/15	1	69.90	0.1	69.90	69.90	1	3,118	0.03%
2023/11/14	0	0.00	2	69.90	70.00	-2	3,145	-0.06%
2023/11/13	1	69.50	0	0.00	69.50	1	3,192	0.03%
2023/11/08	1	70.20	0	0.00	69.70	1	3,253	0.03%
2023/11/06	0	0.00	1	70.00	70.00	-1	3,268	-0.03%
2023/11/03	0	69.00	1	69.60	69.60	-1	3,329	-0.03%
2023/11/02	0	0.00	2	69.20	69.40	-2	3,346	-0.06%
2023/11/01	0.1	68.60	0	0.00	68.70	0.1	3,351	0.00%
2023/10/31	1	67.80	2	68.70	68.00	-1	3,369	-0.03%
2023/10/30	3	67.60	0	0.00	68.30	3	3,372	0.09%
2023/10/27	2	68.00	0	0.00	67.50	2	3,386	0.06%
2023/10/25	1	69.10	0.1	69.00	68.90	0.9	3,596	0.03%
2023/10/23	1	69.40	1	70.00	69.10	0	3,606	0.00%
2023/10/20	0	0.00	1	68.90	69.00	-1	3,584	-0.03%
2023/10/17	0	0.00	2.2	67.85	67.90	-2.2	3,588	-0.06%
2023/10/16	0.1	66.90	0	0.00	66.80	0.1	3,604	0.00%
2023/10/06	3	68.23	2	68.10	68.10	1	3,672	0.03%
2023/10/05	0	68.50	1	68.50	68.70	-1	3,697	-0.03%
2023/10/04	1	67.80	0	0.00	68.20	1	3,715	0.03%
2023/10/03	0	68.90	0	0.00	68.80	0	3,730	0.00%
2023/09/28	1	68.50	0	0.00	68.20	1	3,757	0.03%
2023/09/27	1	67.90	8	67.80	67.90	-7	3,786	-0.18%
2023/09/25	2	68.10	2	68.30	68.50	0	3,791	0.00%
2023/09/22	1	68.00	0	0.00	68.50	1	3,771	0.03%
2023/09/21	3	68.00	0	0.00	67.90	3	3,752	0.08%
2023/09/20	2	69.95	2	69.27	69.00	0	3,746	0.00%
2023/09/19	1	71.00	0	0.00	71.00	1	3,677	0.03%
2023/09/18	1.2	71.48	1.1	71.89	71.30	0.1	3,642	0.00%
2023/09/15	1	71.20	2.3	71.76	71.30	-1.3	3,624	-0.04%
2023/09/14	2	71.10	3.3	71.31	71.00	-1.3	3,558	-0.04%
2023/09/13	2	71.21	2.3	71.87	71.20	-0.3	3,548	-0.01%
2023/09/12	0	71.40	2.2	71.86	71.50	-2.2	3,585	-0.06%
2023/09/11	0	0.00	0.1	70.70	70.90	-0.1	3,580	0.00%
2023/09/08	2.1	70.82	2	71.35	70.90	0.1	3,587	0.00%
2023/09/07	1	71.40	0	0.00	71.50	1	3,566	0.03%
2023/09/06	5.2	71.55	6	71.68	72.00	-0.9	3,501	-0.02%
2023/09/05	0	0.00	3	69.87	70.10	-3	3,326	-0.09%
2023/09/04	0	0.00	2	69.15	69.80	-2	3,351	-0.06%
2023/09/01	1	69.30	0	0.00	69.20	1	3,398	0.03%
2023/08/31	2.1	69.85	1	69.90	69.80	1.1	3,404	0.03%
2023/08/30	0.2	68.83	2	69.00	69.00	-1.9	3,317	-0.06%
2023/08/29	1	68.50	0	0.00	69.00	1	3,368	0.03%
2023/08/28	4	68.98	2	69.10	68.90	2	3,370	0.06%
2023/08/25	0	0.00	2	67.95	68.20	-2	3,328	-0.06%
2023/08/23	0	0.00	1	66.70	66.80	-1	3,304	-0.03%
2023/08/22	2	66.30	0	0.00	66.30	2	3,310	0.06%
2023/08/21	5.2	66.83	2	67.95	66.70	3.2	3,297	0.10%
2023/08/18	2	68.25	1	69.10	67.80	1	3,237	0.03%
2023/08/17	0	0.00	1	68.60	68.70	-1	3,200	-0.03%
2023/08/16	0	0.00	3	68.03	68.00	-3	3,166	-0.09%
2023/08/14	5.1	67.02	1	67.20	67.00	4.1	3,157	0.13%
2023/08/11	1	67.80	1	68.00	67.80	0	3,153	0.00%
2023/08/10	1	66.40	1	67.80	67.40	0	3,169	0.00%
2023/08/09	7	67.13	1	67.40	67.00	6	3,141	0.19%
2023/08/08	1	69.00	8	69.21	69.10	-7	3,078	-0.23%
2023/08/04	0	0.00	1	68.10	68.40	-1	3,076	-0.03%
2023/08/02	2	67.25	0	0.00	67.40	2	3,072	0.07%
2023/08/01	1	68.30	0	0.00	68.20	1	3,055	0.03%
2023/07/31	0	0.00	3	69.47	69.40	-3	3,017	-0.10%
2023/07/28	0	0.00	5	69.34	69.40	-5	2,937	-0.17%
2023/07/27	2	67.40	2	67.25	67.40	0	2,771	0.00%
2023/07/26	1	65.60	0	0.00	66.40	1	2,769	0.04%
2023/07/25	0.2	66.40	0	0.00	66.10	0.2	2,856	0.01%
2023/07/21	0	0.00	1	66.20	66.70	-1	2,898	-0.03%
2023/07/18	3	66.23	3	66.67	66.80	0	3,007	0.00%
2023/07/17	0	0.00	2	66.15	66.50	-2	2,986	-0.07%
2023/07/14	1	64.80	0	0.00	65.30	1	2,957	0.03%
2023/07/13	1	64.90	3	65.30	64.90	-2	3,022	-0.07%
2023/07/12	0	0.00	2	64.30	64.40	-2	2,983	-0.07%
2023/07/11	0	0.00	2	63.75	63.70	-2	2,957	-0.07%
2023/07/10	3	63.10	1	63.30	63.30	2	2,979	0.07%
2023/07/07	3	63.03	1	63.90	63.90	2	2,988	0.07%
2023/07/06	0	0.00	2	64.30	63.80	-2	3,002	-0.07%
2023/07/05	0	0.00	1	63.90	63.60	-1	3,024	-0.03%
2023/06/30	2	63.10	0	0.00	63.10	2	3,030	0.07%
2023/06/27	3	62.80	0	0.00	62.90	3	3,105	0.10%
2023/06/20	4.1	62.56	2	62.50	62.70	2.1	3,121	0.07%
2023/06/19	1	64.10	0	0.00	64.20	1	3,057	0.03%
2023/06/16	4.1	64.58	2	65.00	64.90	2.1	3,031	0.07%
2023/06/15	0	0.00	1	69.50	69.60	-1	2,945	-0.03%
2023/06/14	4	69.60	1	69.90	69.60	3	2,870	0.10%
2023/06/13	1	69.80	0	0.00	69.80	1	2,824	0.04%
2023/06/12	0	0.00	0.1	69.40	69.80	-0.1	2,812	0.00%
2023/06/09	1	69.90	1.1	69.81	69.90	0	2,799	0.00%
2023/06/08	0.1	69.70	0	0.00	69.70	0.1	2,794	0.00%
2023/06/06	0	0.00	1	69.20	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	2	68.45	68.60	-2	2,817	-0.07%
2023/06/02	1	67.80	2	67.95	67.60	-1	2,843	-0.04%
2023/05/29	0	0.00	1	67.40	67.10	-1	3,052	-0.03%
2023/05/26	2	67.00	1	67.30	66.80	1	3,078	0.03%
2023/05/25	0	0.00	2	66.20	66.40	-2	3,112	-0.06%
2023/05/24	1	65.90	0	0.00	66.20	1	3,165	0.03%
2023/05/23	4	66.25	0	0.00	66.00	4	3,188	0.13%
2023/05/19	1	65.20	0	0.00	65.40	1	3,184	0.03%
2023/05/17	0	0.00	1	64.90	65.10	-1	3,162	-0.03%
2023/05/16	2.1	64.66	0	0.00	64.30	2.1	3,144	0.07%
2023/05/15	0	0.00	1	64.80	64.70	-1	3,120	-0.03%
2023/05/11	1	65.40	0	0.00	64.70	1	3,126	0.03%
2023/05/10	0	0.00	2	65.20	65.00	-2	3,166	-0.06%
2023/05/09	2	65.80	5	65.80	65.30	-3	3,156	-0.10%
2023/05/04	5	65.90	0	0.00	65.80	5	3,260	0.15%
2023/05/03	2	65.35	1	65.00	65.50	1	3,288	0.03%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	1	66.00	0	0.00	65.90	1	3,254	0.03%
2023/04/27	1	66.40	0	0.00	67.30	1	3,154	0.03%
2023/04/26	3.1	66.27	0	0.00	66.70	3.1	3,108	0.10%
2023/04/25	1	66.60	0	0.00	66.30	1	3,082	0.03%
2023/04/24	0	0.00	1	67.40	67.50	-1	3,024	-0.03%
2023/04/21	3	66.63	0	0.00	67.00	3	3,016	0.10%
2023/04/19	0.1	67.80	0	0.00	67.50	0.1	2,989	0.00%
2023/04/18	1	67.90	0	0.00	67.90	1	2,960	0.03%
2023/04/13	1	69.30	2	69.55	69.30	-1	2,843	-0.04%
2023/04/12	1	68.90	0	0.00	69.30	1	2,824	0.04%
2023/04/10	0.1	67.80	1	68.70	67.50	-0.9	2,756	-0.03%
2023/04/07	1	69.20	0	0.00	69.10	1	2,711	0.04%
2023/04/06	0	0.00	3	69.70	69.90	-3	2,677	-0.11%
2023/03/31	1	69.60	0	0.00	69.30	1	2,644	0.04%
2023/03/30	1	69.00	0	0.00	68.90	1	2,608	0.04%
2023/03/29	0	0.00	4	70.20	68.40	-4	2,575	-0.16%
2023/03/28	0	0.00	2	70.45	70.00	-2	2,525	-0.08%
2023/03/24	1	70.40	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	1	71.40	71.00	-1	2,533	-0.04%
2023/03/22	2	70.80	0	0.00	70.50	2	2,490	0.08%
2023/03/21	2	70.95	0.1	70.80	70.60	1.9	2,463	0.08%
2023/03/20	0	0.00	5	70.44	70.40	-5	2,441	-0.20%
2023/03/16	2	68.80	3	68.50	68.80	-1	2,407	-0.04%
2023/03/15	0	0.00	2.1	69.14	68.80	-2.1	2,400	-0.09%
2023/03/14	2	69.30	0	0.00	69.20	2	2,382	0.08%
2023/03/13	1	69.40	2	69.25	70.30	-1	2,356	-0.04%
2023/03/10	2.2	70.27	1	70.30	70.10	1.2	2,326	0.05%
2023/03/09	0	0.00	31	71.07	70.90	-31	2,292	-1.35%
2023/03/08	0	0.00	1	70.30	70.40	-1	2,200	-0.05%
2023/03/07	2	69.70	1	70.10	70.50	1	2,158	0.05%
2023/03/06	0	0.00	21	70.59	70.20	-21	2,104	-1.00%
2023/03/03	0	0.00	3	69.13	69.00	-3	2,012	-0.15%
2023/03/02	0	0.00	30	68.83	69.00	-30	1,967	-1.52%
2023/03/01	0	0.00	3	68.53	69.00	-3	1,912	-0.16%
2023/02/24	20	67.13	2	67.70	67.30	18	1,805	1.00%
2023/02/23	0	0.00	3	66.93	67.10	-3	1,761	-0.17%
2023/02/22	0	0.00	2	65.95	66.00	-2	1,712	-0.12%
2023/02/21	0	0.00	5	65.24	65.30	-5	1,673	-0.30%
2023/02/20	0	0.00	1	64.30	64.50	-1	1,736	-0.06%
2023/02/17	1	63.50	0	0.00	63.90	1	1,753	0.06%
2023/02/16	0	0.00	1	64.20	64.30	-1	1,759	-0.06%
2023/02/15	1	64.20	1	64.80	64.40	0	1,796	0.00%
2023/02/14	7	64.33	0	0.00	64.40	7	1,806	0.39%
2023/02/10	0	0.00	2	63.90	64.00	-2	1,853	-0.11%
2023/02/09	31	64.68	3	64.47	63.70	28	1,877	1.49%
2023/02/08	3	64.17	9	64.12	64.30	-6	1,849	-0.32%
2023/02/06	0	0.00	2	63.15	63.40	-2	1,766	-0.11%
2023/02/03	32	63.22	8	63.23	63.30	24	1,753	1.37%
2023/02/02	10	61.79	12	61.80	61.80	-2	1,701	-0.12%
2023/02/01	2	59.20	4	60.28	60.50	-2	1,692	-0.12%
2023/01/31	3	60.53	0	0.00	60.50	3	1,668	0.18%
2023/01/13	1	60.80	1	61.50	60.90	0	1,674	0.00%
2023/01/12	1	61.10	4	60.95	61.00	-3	1,670	-0.18%
2023/01/11	0	0.00	3	60.37	60.60	-3	1,673	-0.18%
2023/01/10	0	0.00	1	59.60	59.60	-1	1,669	-0.06%
2023/01/09	6	59.30	1	59.40	59.60	5	1,684	0.30%
2023/01/04	0	0.00	12	59.01	58.90	-12	1,707	-0.70%
2023/01/03	0	0.00	3	58.60	59.00	-3	1,732	-0.17%
2022/12/30	5	57.40	0	0.00	57.40	5	1,723	0.29%
2022/12/29	0	0.00	5	58.80	58.90	-5	1,700	-0.29%
2022/12/28	11	58.96	2	59.05	58.90	9	1,698	0.53%
2022/12/27	0	0.00	1	58.70	59.00	-1	1,690	-0.06%
2022/12/26	1	58.10	0	0.00	58.00	1	1,686	0.06%
2022/12/23	0	0.00	1	58.60	58.60	-1	1,710	-0.06%
2022/12/20	7	58.44	0	0.00	58.00	7	1,750	0.40%
2022/12/19	1	58.90	1	59.60	59.40	0	1,761	0.00%
2022/12/16	1	58.50	1	59.10	59.40	0	1,746	0.00%
2022/12/15	1	59.40	1	59.50	59.10	0	1,735	0.00%
2022/12/14	0	0.00	1	59.10	59.00	-1	1,741	-0.06%
2022/12/13	1	58.60	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%
2022/12/07	2	58.65	1	59.30	58.50	1	1,892	0.05%
2022/12/06	1	58.70	1	59.10	59.00	0	1,892	0.00%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/12/01	1	58.70	2	59.00	58.90	-1	1,927	-0.05%
2022/11/30	1	58.20	1	58.30	58.20	0	1,932	0.00%
2022/11/25	3	58.20	0	0.00	58.00	3	1,946	0.15%
2022/11/24	0	0.00	1	58.90	58.80	-1	1,951	-0.05%
2022/11/22	2	57.95	4	58.45	58.80	-2	1,961	-0.10%
2022/11/18	2	58.90	0	0.00	58.90	2	1,973	0.10%
2022/11/17	2	58.80	1	59.40	59.30	1	1,982	0.05%
2022/11/16	0	0.00	12	59.29	59.50	-12	1,979	-0.61%
2022/11/15	1	58.10	1	58.30	58.20	0	1,910	0.00%
2022/11/11	10	57.60	33	57.54	57.50	-23	1,891	-1.22%
2022/11/10	11	56.91	0	0.00	57.10	11	1,879	0.59%
2022/11/09	0	0.00	1	56.70	57.20	-1	1,877	-0.05%
2022/11/08	1	56.20	1	56.70	55.70	0	1,849	0.00%
2022/11/07	11	56.02	2	55.45	56.20	9	1,884	0.48%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/10/31	0	0.00	2	53.80	54.40	-2	1,998	-0.10%
2022/10/28	2	52.60	1	53.40	52.60	1	1,993	0.05%
2022/10/27	0	0.00	1	53.40	53.90	-1	1,971	-0.05%
2022/10/25	1	52.90	0	0.00	52.80	1	2,055	0.05%
2022/10/24	2	53.25	7	53.47	53.60	-5	2,059	-0.24%
2022/10/21	1	53.30	1	54.10	53.30	0	2,057	0.00%
2022/10/20	0	0.00	1	52.70	53.30	-1	2,086	-0.05%
2022/10/19	1	53.10	1	54.10	53.10	0	2,109	0.00%
2022/10/18	6	53.07	1	53.00	53.70	5	2,116	0.24%
2022/10/17	0	0.00	4	51.08	51.80	-4	2,148	-0.19%
2022/10/13	2	49.83	2	49.35	49.45	0	2,365	0.00%
2022/10/12	1	50.20	1	50.60	50.40	0	2,485	0.00%
2022/10/11	2	50.30	1	50.30	50.20	1	2,558	0.04%
2022/10/07	0	0.00	2	51.80	52.00	-2	2,585	-0.08%
2022/10/04	0	0.00	1	51.10	51.40	-1	2,727	-0.04%
2022/10/03	1	50.30	0	0.00	50.40	1	2,753	0.04%
2022/09/30	0	0.00	1.5	50.54	50.50	-1.5	2,808	-0.05%
2022/09/29	1	51.90	5	50.38	51.30	-4	2,848	-0.14%
2022/09/28	2	50.50	5	50.10	50.00	-3	2,880	-0.10%
2022/09/27	1	51.30	0	0.00	51.10	1	2,891	0.03%
2022/09/26	0	0.00	2	51.10	51.30	-2	2,911	-0.07%
2022/09/23	5	52.90	4	52.70	52.70	1	2,939	0.03%
2022/09/22	2	52.70	1	53.30	53.20	1	2,997	0.03%
2022/09/21	0	0.00	1	53.80	53.50	-1	3,019	-0.03%
2022/09/19	1	54.40	0	0.00	53.90	1	3,051	0.03%
2022/09/16	2	55.20	2	55.70	54.90	0	3,033	0.00%
2022/09/15	0	0.00	1	56.00	55.80	-1	3,053	-0.03%
2022/09/14	1	55.00	0	0.00	55.60	1	3,106	0.03%
2022/09/08	0	0.00	3	56.10	56.80	-3	3,244	-0.09%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/09/06	1	55.00	0	0.00	55.10	1	3,244	0.03%
2022/09/05	1	55.80	0	0.00	55.60	1	3,238	0.03%
2022/09/02	0	0.00	7.2	56.30	56.20	-7.2	3,258	-0.22%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	1	56.50	0	0.00	56.80	1	3,287	0.03%
2022/08/26	0	0.00	5	57.70	57.70	-5	3,294	-0.15%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/23	1	56.30	0	0.00	56.50	1	3,308	0.03%
2022/08/19	1	57.20	1	57.40	57.30	0	3,297	0.00%
2022/08/17	2	56.65	1	57.10	56.70	1	3,312	0.03%
2022/08/12	0	0.00	19	56.20	56.20	-19	3,247	-0.59%
2022/08/11	1	55.70	1	55.70	55.40	0	3,211	0.00%
2022/08/10	3	55.30	0	0.00	55.10	3	3,237	0.09%
2022/08/09	0	0.00	1	55.90	55.90	-1	3,244	-0.03%
2022/08/08	1	54.30	2	55.35	55.70	-1	3,223	-0.03%
2022/08/04	0	0.00	1	55.00	54.70	-1	3,169	-0.03%
2022/08/03	1	54.10	1	54.40	54.40	0	3,149	0.00%
2022/08/02	1	54.50	0	0.00	54.50	1	3,149	0.03%
2022/08/01	0	0.00	10	55.00	55.60	-10	3,115	-0.32%
2022/07/29	10	54.80	1	54.60	54.70	9	3,092	0.29%
2022/07/28	1	54.20	0	0.00	54.10	1	3,111	0.03%
2022/07/27	3	54.10	0	0.00	54.10	3	3,122	0.10%
2022/07/25	0	0.00	4	55.30	55.40	-4	3,111	-0.13%
2022/07/22	8	54.75	0	0.00	55.80	8	3,117	0.26%
2022/07/21	16	54.78	2	55.00	55.20	14	3,108	0.45%
2022/07/20	1	54.60	1	55.10	54.90	0	3,053	0.00%
2022/07/19	2	59.20	1	60.00	59.90	1	2,925	0.03%
2022/07/18	0	0.00	4	58.85	59.80	-4	2,812	-0.14%
2022/07/15	0	0.00	1	57.00	57.60	-1	2,749	-0.04%
2022/07/14	1	55.50	7	55.54	56.00	-6	2,729	-0.22%
2022/07/13	2	55.30	2	56.05	55.20	0	2,705	0.00%
2022/07/12	2	55.30	0	0.00	55.20	2	2,735	0.07%
2022/07/11	2	56.80	0	0.00	57.00	2	2,713	0.07%
2022/07/08	3	57.47	9	57.41	57.60	-6	2,699	-0.22%
2022/07/07	1	55.20	3	55.57	56.00	-2	2,654	-0.08%
2022/07/06	16	55.81	0	0.00	54.60	16	2,617	0.61%
2022/07/04	0	0.00	2	56.75	56.60	-2	2,620	-0.08%
2022/06/30	4	59.93	0	0.00	59.30	4	2,660	0.15%
2022/06/29	6	62.00	1	62.50	61.80	5	2,613	0.19%
2022/06/28	4	63.28	0	0.00	63.30	4	2,601	0.15%
2022/06/27	1	64.20	0	0.00	64.60	1	2,607	0.04%
2022/06/24	0	0.00	10	64.00	64.20	-10	2,609	-0.38%
2022/06/23	4.1	63.93	1	64.30	64.40	3.1	2,603	0.12%
2022/06/22	2	65.70	1	64.80	64.80	1	2,584	0.04%
2022/06/20	6.1	66.50	0	0.00	66.00	6.1	2,607	0.23%
2022/06/17	7.1	66.37	3	67.10	68.30	4.1	2,609	0.16%
2022/06/16	2.1	67.98	1	68.70	67.50	1.1	2,543	0.04%
2022/06/15	7	68.06	0	0.00	68.00	7	2,556	0.27%
2022/06/13	8	68.18	0	0.00	68.10	8	2,668	0.30%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/08	0	0.00	2	70.30	69.80	-2	2,781	-0.07%
2022/06/07	2	70.05	2	70.15	70.10	0	3,013	0.00%
2022/06/02	2	69.35	0	0.00	69.50	2	3,173	0.06%
2022/06/01	0	0.00	2	69.60	69.50	-2	3,312	-0.06%
2022/05/31	2	69.10	1	69.40	69.40	1	3,431	0.03%
2022/05/30	0	0.00	2	68.95	69.10	-2	3,610	-0.06%
2022/05/27	1	68.60	5	68.36	68.30	-4	3,696	-0.11%
2022/05/26	2	67.95	0	0.00	67.80	2	3,956	0.05%
2022/05/25	0	0.00	2	68.55	68.40	-2	4,078	-0.05%
2022/05/24	3	68.20	0.3	68.50	68.20	2.7	4,161	0.06%
2022/05/23	1	68.80	1	69.40	68.60	0	4,170	0.00%
2022/05/20	4	69.05	0.2	68.90	69.20	3.8	4,213	0.09%
2022/05/19	1	68.40	4	68.73	69.10	-3	4,244	-0.07%
2022/05/18	0	0.00	3	69.93	69.60	-3	4,247	-0.07%
2022/05/17	0.2	69.00	2	68.65	69.10	-1.8	4,244	-0.04%
2022/05/16	1	67.60	1	68.30	67.80	0	4,246	0.00%
2022/05/13	0	0.00	4	67.65	67.60	-4	4,270	-0.09%
2022/05/12	8.2	67.32	4	68.00	66.80	4.2	4,328	0.10%
2022/05/11	14	68.11	1.5	67.87	68.00	12.5	4,348	0.29%
2022/05/09	8	67.64	0	0.00	67.50	8	4,427	0.18%
2022/05/06	1.3	67.35	2.2	68.10	68.30	-0.9	4,459	-0.02%
2022/05/05	0	0.00	4	67.85	68.10	-4	4,489	-0.09%
2022/05/04	2	67.40	0	0.00	67.40	2	4,506	0.04%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/29	2	67.65	0	0.00	67.10	2	4,652	0.04%
2022/04/28	0.1	67.40	2	67.20	67.50	-1.9	4,708	-0.04%
2022/04/27	3	65.67	8	66.00	66.20	-5	4,755	-0.11%
2022/04/26	1	67.00	0	0.00	67.10	1	4,793	0.02%
2022/04/25	3	67.70	0	0.00	67.50	3	4,996	0.06%
2022/04/22	1	68.20	1	68.90	68.90	0	5,101	0.00%
2022/04/21	0	0.00	2	68.80	68.70	-2	5,231	-0.04%
2022/04/20	4	68.55	0	0.00	68.40	4	5,576	0.07%
2022/04/18	5	68.30	0	0.00	68.70	5	5,891	0.08%
2022/04/13	2	66.50	0	0.00	67.00	2	5,980	0.03%
2022/04/12	0	0.00	22	66.12	66.40	-22	6,020	-0.37%
2022/04/11	1	66.60	0	0.00	66.50	1	6,035	0.02%
2022/04/08	3	67.13	0	0.00	67.50	3	6,020	0.05%
2022/04/07	6	67.60	10	67.30	67.20	-4	6,010	-0.07%
2022/04/06	1	68.60	0	0.00	68.60	1	5,998	0.02%
2022/03/31	1	69.20	0	0.00	69.10	1	6,024	0.02%
2022/03/30	5	69.70	0	0.00	69.40	5	6,038	0.08%
2022/03/28	1	69.60	1	70.10	70.10	0	6,014	0.00%
2022/03/25	9	70.94	2	71.90	70.60	7	6,012	0.12%
2022/03/24	0	0.00	3	71.30	71.50	-3	5,988	-0.05%
2022/03/23	14	71.35	9	71.81	71.20	5	6,099	0.08%
2022/03/22	0	0.00	8	71.74	71.90	-8	6,060	-0.13%
2022/03/21	4	71.40	0	0.00	71.30	4	6,057	0.07%
2022/03/18	1	71.30	16	71.41	71.80	-15	6,091	-0.25%
2022/03/17	5	70.10	10	70.61	70.90	-5	6,092	-0.08%
2022/03/16	13	68.90	3	69.47	69.10	10	6,106	0.16%
2022/03/15	9	69.67	1	70.10	69.50	8	6,110	0.13%
2022/03/14	1	71.40	1	71.00	71.00	0	6,116	0.00%
2022/03/10	13	71.57	7	71.67	71.20	6	6,140	0.10%
2022/03/09	5	71.14	10	70.29	71.60	-5	5,957	-0.08%
2022/03/08	1	68.70	10	69.23	68.90	-9	5,926	-0.15%
2022/03/07	7	69.50	4	69.35	69.10	3	5,954	0.05%
2022/03/04	32	71.56	5	71.58	71.10	27	5,901	0.46%
2022/03/03	2.3	72.62	9	72.53	72.60	-6.7	5,821	-0.12%
2022/03/02	10	70.57	5	71.00	70.90	5	5,710	0.09%
2022/03/01	13	71.05	14	70.79	71.00	-1	5,644	-0.02%
2022/02/25	0.1	68.90	7	68.74	68.90	-6.9	5,436	-0.13%
2022/02/24	8	67.18	1	66.60	66.80	7	5,384	0.13%
2022/02/23	0	0.00	1	68.50	68.70	-1	5,384	-0.02%
2022/02/22	1	68.50	0	0.00	68.30	1	5,427	0.02%
2022/02/21	1	69.30	0	0.00	69.50	1	5,524	0.02%
2022/02/16	3	68.03	0	0.00	68.00	3	5,908	0.05%
2022/02/14	1.2	68.00	1	67.90	68.10	0.2	6,058	0.00%
2022/02/11	1	69.30	9	69.40	69.30	-8	6,065	-0.13%
2022/02/10	1	69.00	1	69.50	69.70	0	6,133	0.00%
2022/02/09	6	69.00	2	68.85	69.00	4	6,181	0.06%
2022/02/08	1	68.30	2	68.25	68.90	-1	6,192	-0.02%
2022/02/07	8	67.84	5	67.80	67.80	3	6,251	0.05%
2022/01/26	1	67.90	2	68.30	67.90	-1	6,270	-0.02%
2022/01/25	0	0.00	1	68.20	68.00	-1	6,349	-0.02%
2022/01/24	2	68.25	0	0.00	68.70	2	6,324	0.03%
2022/01/21	2.1	69.00	2	69.00	69.00	0.1	6,414	0.00%
2022/01/20	5	69.50	6	70.00	70.00	-1	6,570	-0.02%
2022/01/19	3.1	69.87	1	69.80	69.10	2.1	6,547	0.03%
2022/01/18	2	69.90	10	70.92	70.00	-8	6,512	-0.12%
2022/01/17	2	69.65	9	69.51	69.80	-7	6,332	-0.11%
2022/01/14	1	67.80	7	68.19	68.20	-6	6,251	-0.10%
2022/01/13	5	68.70	10	68.94	69.00	-5	6,178	-0.08%
2022/01/12	1	68.00	1	67.90	68.00	0	5,884	0.00%
2022/01/11	2	67.30	1	67.20	67.90	1	5,789	0.02%
2022/01/10	0	0.00	100	66.94	67.20	-100	5,604	-1.78%
2022/01/07	4	66.43	0	0.00	66.40	4	5,575	0.07%
2022/01/06	10	66.60	1	66.60	66.90	9	5,563	0.16%
2022/01/05	1	66.50	0.1	66.60	66.50	0.9	5,612	0.02%
2022/01/03	6	67.50	1	67.60	66.80	5	5,891	0.08%
2021/12/30	3	66.50	0.3	66.76	66.70	2.8	5,912	0.05%
2021/12/29	1	66.40	0	0.00	66.40	1	5,926	0.02%
2021/12/28	1	67.20	9	67.31	66.90	-8	5,968	-0.13%
2021/12/27	0	0.00	13.1	66.84	67.10	-13.1	6,008	-0.22%
2021/12/24	1.1	66.11	0	0.00	66.10	1.1	6,032	0.02%
2021/12/23	2	66.00	1	65.70	66.00	1	6,077	0.02%
2021/12/20	4	64.73	0	0.00	64.90	4	6,219	0.06%
2021/12/17	15	65.01	0	0.00	65.10	15	6,237	0.24%
2021/12/16	9	66.20	0	0.00	66.30	9	6,179	0.15%
2021/12/15	21	65.36	0	0.00	65.30	21	6,181	0.34%
2021/12/14	71	65.75	1	66.20	65.70	70	6,194	1.13%
2021/12/13	0	0.00	1.1	66.81	66.70	-1.1	6,159	-0.02%
2021/12/10	1	66.50	0	0.00	66.90	1	6,196	0.02%
2021/12/09	0	0.00	1	66.10	66.30	-1	6,246	-0.02%
2021/12/08	4	67.15	0	67.40	66.80	4	6,222	0.06%
2021/12/07	0	0.00	1	67.30	67.10	-1	6,240	-0.02%
2021/12/03	8	67.56	0.1	67.90	67.60	7.9	6,489	0.12%
2021/12/02	2	67.85	12	67.78	67.80	-10	6,877	-0.15%
2021/12/01	3	67.50	8	67.78	67.90	-5	8,230	-0.06%
2021/11/30	1.1	67.23	3	67.57	67.00	-1.9	8,300	-0.02%
2021/11/29	1	65.00	0.2	65.30	66.60	0.8	8,409	0.01%
2021/11/26	4	66.35	121	66.01	66.20	-117	8,647	-1.35%	大賣/鉅額交易
2021/11/24	1	67.30	0	0.00	67.30	1	8,766	0.01%
2021/11/23	2	67.80	2	67.60	67.60	0	8,957	0.00%
2021/11/22	1	68.30	34	68.40	68.30	-33	8,989	-0.37%
2021/11/19	3	67.43	29	67.40	67.30	-26	9,026	-0.29%
2021/11/18	5	67.10	2.5	67.06	67.20	2.5	9,051	0.03%
2021/11/17	31	66.84	10	66.50	66.90	21	8,947	0.23%
2021/11/16	4	66.98	3	67.10	66.80	1	8,857	0.01%
2021/11/15	11	67.84	8	68.20	68.20	3	8,763	0.03%
2021/11/12	0	0.00	7	66.14	66.70	-7	8,674	-0.08%
2021/11/11	6	65.08	1	65.50	64.90	5	8,625	0.06%
2021/11/10	4	65.83	2	65.50	66.00	2	8,639	0.02%
2021/11/09	5	66.50	2	66.10	66.00	3	8,759	0.03%
2021/11/08	45.3	65.90	1	65.80	65.90	44.3	8,730	0.51%
2021/11/05	0.3	65.57	2	65.10	65.80	-1.7	8,761	-0.02%
2021/11/04	3	65.37	3	65.80	65.20	0	8,919	0.00%
2021/11/03	1	64.20	0	0.00	65.20	1	9,095	0.01%
2021/11/02	49.2	64.11	2	65.20	63.60	47.2	9,371	0.50%
2021/11/01	51	64.79	4	65.15	65.10	47	9,820	0.48%
2021/10/29	7	64.51	0	0.00	64.30	7	10,157	0.07%
2021/10/28	3	65.07	2	65.45	65.20	1	10,080	0.01%
2021/10/27	1	64.50	16	64.48	64.50	-15	9,998	-0.15%
2021/10/26	2	63.25	2	63.90	63.20	0	10,238	0.00%
2021/10/25	0	0.00	6	63.10	63.10	-6	10,223	-0.06%
2021/10/22	1	61.80	0	0.00	63.40	1	10,272	0.01%
2021/10/21	9	62.29	0	0.00	62.00	9	10,391	0.09%
2021/10/20	2	62.40	3	63.30	62.50	-1	10,371	-0.01%
2021/10/19	3	62.50	5	62.30	62.60	-2	10,431	-0.02%
2021/10/18	3	61.57	0	0.00	61.60	3	10,449	0.03%
2021/10/15	11	62.74	2	62.75	62.10	9	10,594	0.08%
2021/10/14	1	61.20	0	0.00	61.10	1	10,699	0.01%
2021/10/13	5	61.56	1	61.30	61.00	4	10,799	0.04%
2021/10/12	0	0.00	1	62.70	62.00	-1	10,866	-0.01%
2021/10/08	21	63.87	1	64.60	63.30	20	11,163	0.18%
2021/10/07	1	65.80	0	0.00	65.90	1	11,005	0.01%
2021/10/06	2	65.60	0	0.00	64.60	2	11,053	0.02%
2021/10/04	4	65.53	0	0.00	65.00	4	11,081	0.04%
2021/10/01	0	0.00	5	67.40	67.30	-5	11,063	-0.05%
2021/09/30	2	67.90	5	67.44	67.50	-3	11,044	-0.03%
2021/09/29	4	67.73	1	67.20	67.20	3	11,088	0.03%
2021/09/28	4	70.05	2	70.20	70.10	2	10,983	0.02%
2021/09/27	1	71.30	0	0.00	70.80	1	10,972	0.01%
2021/09/23	2	71.00	2	71.30	71.00	0	10,987	0.00%
2021/09/22	1	70.41	1	69.70	70.50	0	11,005	0.00%
2021/09/17	2	71.40	0	0.00	71.60	2	11,223	0.02%
2021/09/16	2	72.00	2	71.60	71.80	0	11,224	0.00%
2021/09/15	11	72.08	2	72.60	71.80	9	11,200	0.08%
2021/09/14	10	73.02	2	73.00	72.70	8	11,146	0.07%
2021/09/13	4	73.95	1	73.90	73.70	3	11,062	0.03%
2021/09/10	5	74.26	7	74.26	74.50	-2	11,038	-0.02%
2021/09/09	9	73.79	1	73.70	73.50	8	10,992	0.07%
2021/09/08	10	73.74	0	0.00	73.30	10	10,921	0.09%
2021/09/07	15	74.89	3	74.73	74.40	12	10,732	0.11%
2021/09/06	45.3	82.52	31	82.28	78.00	14.3	10,307	0.14%
2021/09/03	6	79.53	4.3	79.71	81.10	1.7	8,879	0.02%
2021/09/02	3	79.73	3	79.43	79.40	0	8,739	0.00%
2021/09/01	17	77.99	51	79.65	80.40	-34	8,616	-0.39%
2021/08/31	2	76.85	2	76.70	77.10	0	8,442	0.00%
2021/08/30	9	76.77	40	76.57	77.00	-31	8,363	-0.37%
2021/08/27	7	74.46	3	74.97	75.80	4	8,235	0.05%
2021/08/26	2	73.60	0	0.00	73.70	2	8,014	0.02%
2021/08/25	4	72.65	6	72.88	72.50	-2	7,914	-0.03%
2021/08/24	1	73.60	3	74.13	73.60	-2	7,814	-0.03%
2021/08/23	11	74.43	1	74.30	74.50	10	7,774	0.13%
2021/08/20	1	73.40	0	0.00	73.20	1	7,784	0.01%
2021/08/19	22	73.84	16	74.34	73.10	6	7,799	0.08%
2021/08/18	9	74.63	0	0.00	75.00	9	7,769	0.12%
2021/08/17	0	0.00	2	73.55	73.60	-2	7,721	-0.03%
2021/08/16	3	72.50	3	73.73	73.90	0	7,666	0.00%
2021/08/13	15	74.79	2	74.00	73.60	13	7,604	0.17%
2021/08/12	0	0.00	3	76.23	77.70	-3	7,512	-0.04%
2021/08/11	12	76.18	11	77.30	76.10	1	7,479	0.01%
2021/08/10	1	76.70	1	76.20	77.60	0	7,395	0.00%
2021/08/09	30	79.58	12	79.33	78.40	18	7,253	0.25%
2021/08/06	9	80.98	10	80.72	80.90	-1	7,024	-0.01%
2021/08/05	22	80.62	19	80.23	80.20	3	6,752	0.04%
2021/08/04	3	77.87	29	77.98	79.30	-26	6,309	-0.41%
2021/08/03	0	0.00	4	75.60	76.00	-4	6,020	-0.07%
2021/08/02	13	75.25	9	75.58	75.30	4	5,948	0.07%
2021/07/30	7	75.30	9	75.19	75.00	-2	5,915	-0.03%
2021/07/29	1	72.50	1	72.00	72.70	0	5,731	0.00%
2021/07/28	6	71.33	2	70.60	71.40	4	5,731	0.07%
2021/07/27	12	74.08	6	74.05	73.30	6	5,775	0.10%
2021/07/26	2	73.00	30	73.02	72.90	-28	5,705	-0.49%
2021/07/23	13	73.00	0	0.00	72.10	13	5,714	0.23%
2021/07/22	0	0.00	16	71.95	71.40	-16	5,670	-0.28%
2021/07/21	21	71.14	0	0.00	69.70	21	5,620	0.37%
2021/07/20	13	74.75	13	74.28	74.30	0	5,503	0.00%
2021/07/19	1	76.40	0	0.00	76.70	1	5,366	0.02%
2021/07/16	2	77.05	2	77.55	77.70	0	5,334	0.00%
2021/07/15	19	77.03	47	77.18	77.20	-28	5,233	-0.54%
2021/07/13	2	75.10	1	75.00	73.90	1	4,873	0.02%
2021/07/12	1	74.90	9	74.33	74.70	-8	4,849	-0.16%
2021/07/09	0	0.00	1	73.60	72.90	-1	4,783	-0.02%
2021/07/08	8	74.10	14	74.00	73.80	-6	4,827	-0.12%
2021/07/07	1	72.90	1	73.00	73.10	0	4,826	0.00%
2021/07/06	0	0.00	17	73.07	73.30	-17	4,837	-0.35%
2021/07/05	1	71.90	2	72.20	72.50	-1	4,784	-0.02%
2021/07/02	0	0.00	1	71.00	71.50	-1	4,789	-0.02%
2021/07/01	6	71.78	0	0.00	71.10	6	4,861	0.12%
2021/06/30	2	71.60	5	71.76	72.00	-3	4,933	-0.06%
2021/06/29	2	71.85	0	0.00	71.90	2	4,933	0.04%
2021/06/28	25	72.24	24	72.17	72.80	1	4,940	0.02%
2021/06/25	2	70.20	0	0.00	70.20	2	4,782	0.04%
2021/06/24	6	69.60	0	0.00	70.00	6	4,811	0.12%
2021/06/21	1	69.30	0	0.00	69.10	1	4,978	0.02%
2021/06/18	9	70.29	0	0.00	69.00	9	5,103	0.18%
2021/06/16	1	70.50	0	0.00	70.00	1	5,570	0.02%
2021/06/15	3	70.07	0	0.00	70.20	3	5,934	0.05%
2021/06/11	0	0.00	1	70.60	70.30	-1	5,983	-0.02%
2021/06/09	0	0.00	3	69.80	69.20	-3	6,028	-0.05%
2021/06/08	4	70.53	3	70.50	70.80	1	6,018	0.02%
2021/06/04	1	67.80	0	0.00	68.40	1	6,017	0.02%
2021/06/01	0	0.00	5	68.20	68.20	-5	6,438	-0.08%
2021/05/28	1	67.70	3	67.50	68.20	-2	6,787	-0.03%
2021/05/27	1	65.70	0	0.00	66.00	1	6,957	0.01%
2021/05/26	2	66.65	0	0.00	67.30	2	6,957	0.03%
2021/05/25	3	66.30	1	67.10	66.90	2	7,011	0.03%
2021/05/24	0	0.00	4	64.50	65.10	-4	7,036	-0.06%
2021/05/21	2.1	64.90	1	64.40	64.50	1.1	7,126	0.02%
2021/05/20	0	0.00	1	65.00	64.40	-1	7,215	-0.01%
2021/05/19	0.1	67.10	5	66.50	66.60	-4.9	7,194	-0.07%
2021/05/18	10	65.00	6	64.98	66.50	4	7,226	0.06%
2021/05/17	1	62.70	0	0.00	62.80	1	7,313	0.01%
2021/05/14	5.2	66.22	0	0.00	66.60	5.2	7,287	0.07%
2021/05/13	2	64.70	2	66.00	65.20	0	7,294	0.00%
2021/05/12	10	64.21	0	0.00	64.50	10	7,288	0.14%
2021/05/11	11	68.39	1	66.50	67.10	10	7,276	0.14%
2021/05/10	4	70.73	0	0.00	71.00	4	7,238	0.06%
2021/05/07	0.3	71.09	0	0.00	71.00	0.3	7,429	0.00%
2021/05/06	0	0.00	1	70.50	70.60	-1	7,469	-0.01%
2021/05/05	2	70.10	0	0.00	70.40	2	7,787	0.03%
2021/05/04	10.1	72.11	5	70.12	71.60	5.1	7,862	0.06%
2021/05/03	12.2	74.52	6	74.00	73.90	6.2	7,892	0.08%
2021/04/29	0	0.00	1	78.00	77.40	-1	7,910	-0.01%
2021/04/28	7	77.17	12	77.42	78.20	-5	7,975	-0.06%
2021/04/27	1	76.60	0	0.00	76.90	1	8,214	0.01%
2021/04/26	5	76.78	0	0.00	76.90	5	8,350	0.06%
2021/04/23	0	0.00	7	75.40	76.00	-7	8,475	-0.08%
2021/04/22	10.2	75.55	1	77.20	75.20	9.2	8,655	0.11%
2021/04/21	0	0.00	3	77.10	77.50	-3	8,814	-0.03%
2021/04/20	1.1	76.40	0	0.00	76.60	1.1	8,958	0.01%
2021/04/19	12.1	77.17	0	0.00	77.10	12.1	9,392	0.13%
2021/04/16	0	0.00	6	78.10	77.90	-6	9,443	-0.06%
2021/04/15	0	0.00	1	76.30	76.50	-1	9,484	-0.01%
2021/04/14	7	74.73	3	73.70	75.30	4	9,628	0.04%
2021/04/13	4	76.93	1	76.80	76.40	3	9,586	0.03%
2021/04/12	1	77.80	0	0.00	77.50	1	9,552	0.01%
2021/04/09	4	77.58	0	0.00	78.00	4	9,547	0.04%
2021/04/08	2	77.90	5	78.00	77.60	-3	9,492	-0.03%
2021/04/07	2	77.55	5	77.80	77.80	-3	9,452	-0.03%
2021/04/06	0	0.00	7	78.51	79.00	-7	9,396	-0.07%
2021/03/31	9	77.87	1	77.90	77.70	8	9,285	0.09%
2021/03/30	2	77.10	11	77.51	77.80	-9	9,223	-0.10%
2021/03/29	2	76.55	7	76.84	76.70	-5	9,172	-0.05%
2021/03/26	2	76.70	5	76.74	76.70	-3	9,239	-0.03%
2021/03/24	2.3	75.53	20	75.81	75.50	-17.7	9,144	-0.19%
2021/03/23	13	75.65	1	75.60	75.80	12	9,116	0.13%
2021/03/22	8	74.96	5	75.10	74.70	3	9,009	0.03%
2021/03/19	11	76.15	9	75.97	76.00	2	8,985	0.02%
2021/03/18	28	75.71	31	76.92	77.90	-3	8,602	-0.03%
2021/03/17	4	73.93	15	74.40	73.50	-11	8,297	-0.13%
2021/03/16	5	73.60	0	0.00	73.70	5	8,465	0.06%
2021/03/15	0	0.00	4	72.83	73.60	-4	8,607	-0.05%
2021/03/12	2	72.55	1	72.60	72.70	1	8,634	0.01%
2021/03/11	4	72.58	0	0.00	73.10	4	8,692	0.05%
2021/03/10	0	0.00	8	71.61	71.70	-8	8,969	-0.09%
2021/03/09	13	70.96	0.4	71.80	71.40	12.6	8,988	0.14%
2021/03/08	0	0.00	1	71.60	72.20	-1	8,885	-0.01%
2021/03/05	11	73.25	2	73.25	72.70	9	8,795	0.10%
2021/03/04	5	74.06	8	73.88	74.10	-3	8,709	-0.03%
2021/03/03	22	73.80	6	74.65	75.10	16	8,584	0.19%
2021/03/02	12	76.38	14	75.98	75.50	-2	8,370	-0.02%
2021/02/26	4	73.78	9	73.68	74.10	-5	8,284	-0.06%
2021/02/25	2	74.20	0	0.00	74.50	2	8,286	0.02%
2021/02/24	1	74.50	4	74.85	74.40	-3	8,260	-0.04%
2021/02/23	6	74.27	0	0.00	74.40	6	8,214	0.07%
2021/02/22	14	74.92	4	75.33	75.50	10	8,142	0.12%
2021/02/19	3	73.30	1	73.10	73.20	2	8,051	0.02%
2021/02/18	0	0.00	3	73.53	73.90	-3	8,059	-0.04%
2021/02/17	7	73.47	5	74.14	73.50	2	8,050	0.02%
2021/02/05	0	0.00	3	71.43	71.30	-3	7,963	-0.04%
2021/02/04	3	70.33	3	70.37	70.30	0	8,045	0.00%
2021/02/02	4	71.08	14	71.89	72.40	-10	8,171	-0.12%
2021/02/01	7	68.49	8	68.98	69.50	-1	8,259	-0.01%
2021/01/29	17	70.21	5	70.22	69.20	12	8,380	0.14%
2021/01/28	11	72.69	2	72.70	72.50	9	8,195	0.11%
2021/01/27	11	76.46	7	75.57	75.70	4	8,077	0.05%
2021/01/26	4	75.75	4	75.68	75.70	0	7,652	0.00%
2021/01/25	6	75.40	7	76.26	75.70	-1	7,537	-0.01%
2021/01/22	7	75.16	2	75.40	75.40	5	7,400	0.07%
2021/01/21	6	74.60	1	75.40	74.40	5	7,308	0.07%
2021/01/20	9	74.58	10	75.93	73.70	-1	7,247	-0.01%
2021/01/19	1	74.30	0	0.00	74.50	1	6,991	0.01%
2021/01/18	8	74.80	7	74.54	73.90	1	6,871	0.01%
2021/01/15	12	73.77	13	73.60	74.50	-1	6,733	-0.01%
2021/01/14	1	74.00	6	73.68	73.80	-5	6,597	-0.08%
2021/01/13	4	71.98	8.5	72.32	72.10	-4.5	6,359	-0.07%
2021/01/12	14	71.28	26	71.13	70.40	-12	6,189	-0.19%
2021/01/11	2	69.25	16	69.31	69.30	-14	5,733	-0.24%
2021/01/08	0	0.00	4	68.40	68.20	-4	5,658	-0.07%
2021/01/07	16	67.66	31	68.01	68.00	-15	5,631	-0.27%
2021/01/06	9	66.37	0	0.00	66.30	9	5,544	0.16%
2021/01/05	10	66.85	11	67.30	67.40	-1	5,529	-0.02%
2021/01/04	21	67.16	14	67.08	67.40	7	5,549	0.13%
2020/12/30	0	0.00	2	65.70	65.90	-2	5,566	-0.04%
2020/12/25	11	66.50	2	66.30	66.20	9	5,808	0.15%
2020/12/24	1	66.10	4	66.20	65.70	-3	5,943	-0.05%
2020/12/23	7	65.99	0	0.00	65.70	7	6,053	0.12%
2020/12/22	2	67.35	15	67.54	66.30	-13	6,265	-0.21%
2020/12/21	0	0.00	2	65.10	66.50	-2	6,312	-0.03%
2020/12/18	0	0.00	1.3	65.74	65.00	-1.3	6,562	-0.02%
2020/12/17	3	65.47	0	0.00	65.40	3	6,740	0.04%
2020/12/16	11	66.00	3	66.43	66.20	8	6,843	0.12%
2020/12/15	14	65.52	4	66.00	65.30	10	6,937	0.14%
2020/12/14	0	0.00	1	66.90	66.90	-1	7,196	-0.01%
2020/12/11	5	67.22	3	67.80	67.40	2	7,464	0.03%
2020/12/10	5	68.92	2.2	69.55	68.70	2.9	7,457	0.04%
2020/12/09	7.2	67.48	6	68.02	69.00	1.2	7,231	0.02%
2020/12/08	11	66.18	0	0.00	66.20	11	7,038	0.16%
2020/12/07	0	0.00	11	66.80	66.60	-11	7,006	-0.16%
2020/12/04	14	67.37	10	67.30	67.40	4	6,886	0.06%
2020/12/03	0.5	66.16	0	0.00	66.20	0.5	6,546	0.01%
2020/12/02	8	65.60	3	65.77	65.80	5	6,477	0.08%
2020/12/01	0	0.00	13	64.82	65.20	-13	6,433	-0.20%
2020/11/30	1	64.80	0	0.00	64.30	1	6,390	0.02%
2020/11/25	1	67.40	0	0.00	65.40	1	6,267	0.02%
2020/11/23	0	0.00	9	65.42	65.50	-9	6,145	-0.15%
2020/11/20	0	0.00	4	64.78	64.90	-4	6,156	-0.06%
2020/11/19	1	64.40	6	64.43	64.50	-5	6,148	-0.08%
2020/11/18	8	65.19	0	0.00	64.90	8	6,152	0.13%
2020/11/17	1	65.60	2	65.40	65.30	-1	6,139	-0.02%
2020/11/16	0	0.00	10	65.10	64.70	-10	6,165	-0.16%
2020/11/13	1	65.20	2	64.80	65.00	-1	6,144	-0.02%
2020/11/12	2	66.00	5	66.04	65.60	-3	6,125	-0.05%
2020/11/11	5	65.22	7	65.17	65.00	-2	6,016	-0.03%
2020/11/10	21	64.58	21	64.27	64.90	0	5,943	0.00%
2020/11/09	1	64.10	10	65.50	64.20	-9	5,793	-0.16%
2020/11/06	1	63.60	32	63.79	64.00	-31	5,608	-0.55%
2020/11/05	21	62.00	0	0.00	61.90	21	5,446	0.39%
2020/11/04	6	62.05	1	61.70	62.30	5	5,425	0.09%
2020/11/03	10	62.50	0	0.00	62.50	10	5,420	0.18%
2020/10/30	1	62.50	0	0.00	62.50	1	5,478	0.02%
2020/10/29	2	62.40	4	62.65	63.00	-2	5,497	-0.04%
2020/10/28	0	0.00	3	63.13	62.90	-3	5,606	-0.05%
2020/10/27	2	62.90	1	62.20	62.90	1	5,640	0.02%
2020/10/26	3	61.80	6	62.02	61.80	-3	5,717	-0.05%
2020/10/22	2	62.60	6	62.18	62.80	-4	5,902	-0.07%
2020/10/21	0	0.00	2	61.60	61.50	-2	5,936	-0.03%
2020/10/20	2	61.55	2	62.00	61.70	0	6,041	0.00%
2020/10/19	8	61.64	3	61.73	61.50	5	6,278	0.08%
2020/10/16	3	61.30	7	61.04	61.00	-4	6,454	-0.06%
2020/10/15	10	60.69	0	0.00	60.60	10	6,530	0.15%
2020/10/14	8	61.56	0	0.00	61.20	8	6,619	0.12%
2020/10/13	1	62.10	1	62.40	62.40	0	6,640	0.00%
2020/10/12	2	62.30	3	62.60	62.60	-1	6,671	-0.01%
2020/10/08	11	62.21	5	62.28	61.90	6	6,657	0.09%
2020/10/07	1	62.30	1	62.40	62.30	0	6,683	0.00%
2020/10/06	4	62.90	1	62.60	62.60	3	6,690	0.04%
2020/10/05	1	62.70	6	62.88	63.50	-5	6,769	-0.07%
2020/09/30	3	63.67	22	64.22	63.40	-19	6,793	-0.28%
2020/09/29	8	63.28	3	63.20	63.80	5	6,767	0.07%
2020/09/28	5	62.62	1	62.90	62.30	4	6,792	0.06%
2020/09/25	9	63.09	3	62.23	61.70	6	6,828	0.09%
2020/09/24	5	64.40	6	63.87	64.50	-1	6,761	-0.01%
2020/09/23	6	63.80	19	64.14	63.70	-13	6,709	-0.19%
2020/09/22	8	62.51	17	62.78	63.10	-9	6,519	-0.14%
2020/09/21	7	62.64	9	62.65	62.40	-2	6,430	-0.03%
2020/09/18	0	0.00	1	62.20	62.10	-1	6,390	-0.02%
2020/09/17	2	62.30	12	62.13	62.10	-10	6,440	-0.16%
2020/09/16	0	0.00	25	60.60	61.00	-25	6,182	-0.40%
2020/09/15	1	57.90	11	58.21	59.00	-10	5,942	-0.17%
2020/09/14	8	57.50	0	0.00	57.50	8	5,956	0.13%
2020/09/11	3	57.10	0	0.00	57.20	3	6,047	0.05%
2020/09/10	3	57.17	0	0.00	57.20	3	6,092	0.05%
2020/09/07	2	57.00	3	56.83	57.00	-1	6,322	-0.02%
2020/09/04	4	56.30	0	0.00	56.30	4	6,437	0.06%
2020/09/03	1	57.00	1	57.30	57.00	0	6,538	0.00%
2020/09/02	0	0.00	1	56.00	56.30	-1	6,662	-0.02%
2020/09/01	1	55.70	1	56.10	56.20	0	6,876	0.00%
2020/08/28	1	56.70	21	56.70	56.70	-20	7,139	-0.28%
2020/08/27	1	56.60	2	56.80	56.90	-1	7,232	-0.01%
2020/08/26	3	56.93	8	56.78	57.20	-5	7,295	-0.07%
2020/08/25	5	55.44	0	0.00	55.30	5	7,306	0.07%
2020/08/24	27	54.98	0	0.00	55.00	27	7,378	0.37%
2020/08/21	5	55.36	1	55.40	55.40	4	7,460	0.05%
2020/08/20	7	55.00	2	54.85	55.20	5	7,528	0.07%
2020/08/19	2	57.35	1	57.10	57.00	1	7,581	0.01%
2020/08/18	2	58.15	11	58.10	58.10	-9	7,650	-0.12%
2020/08/17	32	58.00	2	58.25	58.60	30	7,938	0.38%
2020/08/13	1	57.30	0	0.00	57.50	1	8,175	0.01%
2020/08/12	7	57.39	0	0.00	57.40	7	8,237	0.08%
2020/08/11	5	57.92	3	58.30	57.80	2	8,324	0.02%
2020/08/10	1	58.50	21	58.30	58.50	-20	8,498	-0.24%
2020/08/07	3	58.37	0	0.00	58.30	3	8,783	0.03%
2020/08/06	6	58.80	10	58.70	58.80	-4	8,943	-0.04%
2020/08/05	3	59.17	0	0.00	59.10	3	9,043	0.03%
2020/08/04	1	58.70	1	58.70	59.00	0	9,170	0.00%
2020/08/03	5	58.52	8	58.41	58.20	-3	9,516	-0.03%
2020/07/31	2	59.90	3	59.90	59.90	-1	9,528	-0.01%
2020/07/30	5	60.14	13	60.20	60.30	-8	9,559	-0.08%
2020/07/29	1	58.00	4	57.83	58.70	-3	9,761	-0.03%
2020/07/28	10	57.43	2	58.70	56.70	8	10,312	0.08%
2020/07/27	10	58.32	3	58.50	57.90	7	10,360	0.07%
2020/07/24	19	59.32	1	59.50	59.10	18	10,314	0.17%
2020/07/23	11	60.18	1	61.40	60.20	10	10,247	0.10%
2020/07/22	0	0.00	4	65.25	65.40	-4	10,050	-0.04%
2020/07/21	6	64.55	6	64.53	64.30	0	9,878	0.00%
2020/07/20	10	64.53	33	64.69	64.10	-23	9,873	-0.23%
2020/07/17	5	65.38	1	66.30	65.30	4	9,864	0.04%
2020/07/16	0	0.00	5	65.84	65.80	-5	10,082	-0.05%
2020/07/15	2	65.90	0	0.00	65.70	2	10,334	0.02%
2020/07/14	1	66.10	0	0.00	65.70	1	10,418	0.01%
2020/07/13	5	65.42	2	65.75	65.80	3	10,395	0.03%
2020/07/10	5	65.44	0	0.00	65.10	5	10,466	0.05%
2020/07/09	1	67.10	4	66.98	66.90	-3	10,336	-0.03%
2020/07/08	11	67.32	2	67.50	67.60	9	10,258	0.09%
2020/07/07	6	66.75	26	66.88	66.70	-20	10,186	-0.20%
2020/07/06	0	0.00	1	67.90	68.00	-1	10,039	-0.01%
2020/07/03	2	66.35	11	66.56	66.90	-9	9,910	-0.09%
2020/07/02	0	0.00	23	65.41	65.90	-23	9,817	-0.23%
2020/07/01	2	64.05	2	64.55	64.30	0	9,704	0.00%
2020/06/30	0	0.00	2	64.40	64.30	-2	9,635	-0.02%
2020/06/29	1	64.10	16	64.02	64.20	-15	9,556	-0.16%
2020/06/24	1	63.70	16	63.70	64.00	-15	9,483	-0.16%
2020/06/23	2	62.80	17	63.19	63.10	-15	9,367	-0.16%
2020/06/22	0	0.00	4	62.88	62.90	-4	9,351	-0.04%
2020/06/19	16	62.40	22	62.71	62.90	-6	9,352	-0.06%
2020/06/18	1	62.30	28	62.22	62.30	-27	9,280	-0.29%
2020/06/17	8	61.74	0	0.00	61.70	8	9,204	0.09%
2020/06/16	0	0.00	11	62.10	61.90	-11	9,236	-0.12%
2020/06/15	3	61.30	5	61.88	61.00	-2	9,285	-0.02%
2020/06/12	5	59.28	7	60.31	61.00	-2	9,248	-0.02%
2020/06/11	17	61.09	6	61.77	60.70	11	9,251	0.12%
2020/06/10	4	61.58	41	61.63	62.00	-37	9,156	-0.40%
2020/06/09	67	62.22	0	0.00	61.90	67	9,132	0.73%
2020/06/08	21	62.96	60	63.06	63.10	-39	9,098	-0.43%
2020/06/05	6	62.73	9	62.29	62.80	-3	8,902	-0.03%
2020/06/04	6	61.48	3	61.40	61.50	3	8,719	0.03%
2020/06/03	13	61.35	28	61.50	61.40	-15	8,688	-0.17%
2020/06/02	20	61.45	23	61.31	61.30	-3	8,577	-0.03%
2020/05/29	23	61.03	9	61.28	61.40	14	8,429	0.17%
2020/05/28	12	61.58	10	61.48	60.90	2	8,383	0.02%
2020/05/27	7	60.83	8	61.34	61.40	-1	8,324	-0.01%
2020/05/26	32	61.13	8	61.23	61.10	24	8,290	0.29%
2020/05/25	14	60.19	11	60.79	60.70	3	8,155	0.04%
2020/05/22	26	60.56	29	60.44	60.20	-3	8,059	-0.04%
2020/05/21	46	59.12	14	59.35	59.70	32	7,789	0.41%
2020/05/20	1	58.40	1	58.80	58.40	0	7,631	0.00%
2020/05/19	0	0.00	1	59.00	58.80	-1	7,618	-0.01%
2020/05/18	2	58.15	10	58.60	58.20	-8	7,609	-0.11%
2020/05/15	8	58.88	3	59.27	58.90	5	7,552	0.07%
2020/05/14	30	59.04	14	59.30	58.10	16	7,383	0.22%
2020/05/13	6	60.58	2	60.65	60.80	4	7,110	0.06%
2020/05/12	6	61.48	0	0.00	61.30	6	6,963	0.09%
2020/05/11	46	61.55	8	61.54	61.40	38	6,866	0.55%
2020/05/08	9	60.81	5	61.08	60.80	4	6,743	0.06%
2020/05/07	2	59.30	31	59.45	59.50	-29	6,377	-0.45%
2020/05/06	7.2	59.21	0	0.00	59.00	7.2	6,287	0.11%
2020/05/05	20.2	58.50	23	58.81	59.20	-2.8	6,175	-0.05%
2020/05/04	35.2	58.78	11	58.65	59.00	24.2	5,859	0.41%
2020/04/30	5	55.50	16	55.98	56.60	-11	5,207	-0.21%
2020/04/29	21	54.39	3	54.20	54.20	18	5,088	0.35%
2020/04/27	1	54.00	1	53.90	54.10	0	5,143	0.00%
2020/04/24	2	52.50	1	53.10	53.00	1	5,093	0.02%
2020/04/23	5	53.02	1	53.40	52.60	4	5,093	0.08%
2020/04/22	11	52.45	6	52.52	52.60	5	5,010	0.10%
2020/04/21	16	54.19	11	54.40	53.10	5	4,869	0.10%
2020/04/20	8	57.76	0	0.00	57.30	8	4,575	0.17%
2020/04/17	7	55.07	4.8	55.51	56.00	2.2	4,292	0.05%
2020/04/16	0	0.00	6	54.20	54.40	-6	4,181	-0.14%
2020/04/15	1	53.80	9	54.34	53.80	-8	4,173	-0.19%
2020/04/14	0	0.00	4	54.40	54.20	-4	4,077	-0.10%
2020/04/13	3	53.40	0	0.00	53.60	3	4,114	0.07%
2020/04/09	0	0.00	5	54.10	53.40	-5	4,259	-0.12%
2020/04/08	2	53.60	5	53.50	53.60	-3	4,296	-0.07%
2020/04/07	1	52.60	11	52.38	52.60	-10	4,269	-0.23%
2020/04/06	5	50.10	6	50.43	50.60	-1	4,187	-0.02%
2020/04/01	3	49.68	2	49.90	50.10	1	4,187	0.02%
2020/03/31	6	49.85	2	49.70	49.50	4	4,200	0.10%
2020/03/30	3	49.42	2	49.70	49.70	1	4,167	0.02%
2020/03/27	2	51.45	4	50.53	50.50	-2	4,142	-0.05%
2020/03/26	5	49.50	4	50.43	50.50	1	4,083	0.02%
2020/03/25	3	49.48	3	49.75	49.40	0	4,059	0.00%
2020/03/24	3	46.70	19	47.05	46.75	-16	4,033	-0.40%
2020/03/23	2	43.93	1	44.85	44.85	1	4,126	0.02%
2020/03/20	7	46.51	1	47.15	45.85	6	4,202	0.14%
2020/03/19	18	45.52	0	0.00	45.10	18	4,310	0.42%
2020/03/18	1	50.80	1	50.50	50.10	0	4,301	0.00%
2020/03/13	2	50.20	28	52.53	54.60	-26	4,334	-0.60%
2020/03/12	23	55.33	2	56.00	54.70	21	4,346	0.48%
2020/03/11	0	0.00	2	58.40	57.50	-2	4,353	-0.05%
2020/03/10	3	57.47	0	0.00	57.70	3	4,610	0.07%
2020/03/09	2	58.40	0	0.00	57.60	2	4,873	0.04%
2020/03/05	0	0.00	1	59.50	59.80	-1	4,914	-0.02%
2020/03/03	2	58.70	3	59.10	58.70	-1	5,164	-0.02%
2020/03/02	5	58.26	1	58.50	58.20	4	5,453	0.07%
2020/02/27	4	58.78	0	0.00	58.50	4	5,706	0.07%
2020/02/25	1	59.80	0	0.00	59.90	1	5,712	0.02%
2020/02/24	5	59.66	1	59.70	59.60	4	5,713	0.07%
2020/02/21	3	60.00	0	0.00	60.00	3	5,704	0.05%
2020/02/18	1	60.50	0	0.00	60.50	1	5,718	0.02%
2020/02/17	0	0.00	1	61.50	61.10	-1	5,721	-0.02%
2020/02/12	1	61.90	0	0.00	62.00	1	5,655	0.02%
2020/02/07	1	60.40	0	0.00	60.60	1	5,717	0.02%
2020/02/06	0	0.00	1	61.40	61.50	-1	5,769	-0.02%
2020/02/05	12	60.73	1	60.40	60.70	11	5,954	0.18%
2020/02/04	2	60.30	0	0.00	60.80	2	6,003	0.03%
2020/02/03	2	58.70	0	0.00	59.40	2	6,032	0.03%
2020/01/30	7	61.24	3	62.00	60.30	4	6,060	0.07%
2020/01/17	1	65.10	0	0.00	65.70	1	6,026	0.02%
2020/01/16	1	66.00	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	1	66.80	66.60	-1	6,115	-0.02%
2020/01/14	0	0.00	2	66.60	66.50	-2	6,184	-0.03%
2020/01/13	0	0.00	1	66.80	66.10	-1	6,246	-0.02%
2020/01/10	1	65.90	1	65.20	64.90	0	6,333	0.00%
2020/01/08	3	63.80	2	63.95	64.00	1	6,401	0.02%
2020/01/07	6	63.93	6	63.97	64.30	0	6,423	0.00%
2020/01/06	7	65.03	0	0.00	64.80	7	6,394	0.11%
2020/01/03	4	67.25	0	0.00	67.20	4	6,405	0.06%
2020/01/02	20	68.22	1	68.30	68.40	19	6,381	0.30%
2019/12/31	1	67.20	0	0.00	67.20	1	6,322	0.02%
2019/12/30	2	67.85	0	0.00	67.40	2	6,351	0.03%
2019/12/27	1	67.40	10	67.45	67.70	-9	6,366	-0.14%
2019/12/26	1	66.70	1	67.20	67.20	0	6,365	0.00%
2019/12/24	2	65.70	0	0.00	65.70	2	6,444	0.03%
2019/12/23	2	66.40	0	0.00	66.20	2	6,485	0.03%
2019/12/20	2	66.80	0	0.00	66.80	2	6,508	0.03%
2019/12/18	4	67.90	5	67.88	67.50	-1	6,518	-0.02%
2019/12/17	0	0.00	7	67.21	67.20	-7	6,526	-0.11%
2019/12/16	1	66.40	4	67.18	66.40	-3	6,471	-0.05%
2019/12/13	0	0.00	1	65.50	66.10	-1	6,351	-0.02%
2019/12/11	10	65.45	9	65.62	65.80	1	6,678	0.01%
2019/12/09	0	0.00	1	66.00	66.10	-1	6,643	-0.02%
2019/12/06	1	65.40	1	65.80	65.00	0	6,611	0.00%
2019/12/05	1	65.60	5	65.36	65.50	-4	6,614	-0.06%
2019/12/04	4	63.80	3	64.03	63.90	1	6,409	0.02%
2019/12/02	0	0.00	7	62.24	62.30	-7	6,303	-0.11%
2019/11/29	3	62.73	0	0.00	62.80	3	6,357	0.05%
2019/11/28	3	62.80	14	63.14	63.40	-11	6,317	-0.17%
2019/11/27	6	62.83	21	62.30	62.60	-15	6,228	-0.24%
2019/11/26	2	62.70	2	62.55	62.30	0	5,915	0.00%
2019/11/25	3	61.50	3	61.30	61.90	0	5,640	0.00%
2019/11/21	1	60.40	1	60.30	60.60	0	5,689	0.00%
2019/11/20	0	0.00	1	60.30	60.30	-1	5,715	-0.02%
2019/11/19	5	60.80	0	0.00	60.60	5	5,754	0.09%
2019/11/15	0	0.00	7	61.54	61.50	-7	5,763	-0.12%
2019/11/14	6	60.02	1	60.00	60.00	5	5,750	0.09%
2019/11/12	2	60.25	0	0.00	60.30	2	5,779	0.03%
2019/11/11	3	60.20	1	60.00	60.10	2	5,816	0.03%
2019/11/07	4	60.63	0	0.00	60.70	4	5,840	0.07%
2019/11/06	2	61.55	1	62.40	61.60	1	5,802	0.02%
2019/11/04	2	62.70	31	62.61	62.60	-29	5,761	-0.50%
2019/11/01	1	61.00	13	61.11	61.10	-12	5,616	-0.21%
2019/10/31	2	60.40	1	61.30	60.40	1	5,729	0.02%
2019/10/30	10	60.20	0	0.00	60.70	10	5,858	0.17%
2019/10/29	1	60.30	11	59.90	59.90	-10	5,913	-0.17%
2019/10/24	1	61.80	1	62.00	62.00	0	5,906	0.00%
2019/10/23	10.1	60.80	5	61.06	61.10	5.1	5,934	0.09%
2019/10/22	5	60.80	0	0.00	60.30	5	5,994	0.08%
2019/10/21	0	0.00	6	60.45	60.60	-6	6,022	-0.10%
2019/10/18	0	0.00	5	59.42	59.60	-5	6,050	-0.08%
2019/10/16	1	58.10	0	0.00	57.50	1	6,184	0.02%
2019/10/15	0	0.00	1	57.90	57.70	-1	6,207	-0.02%
2019/10/08	6	57.85	0	0.00	57.50	6	6,326	0.09%
2019/10/04	0	0.00	5.9	59.05	59.20	-5.9	6,556	-0.09%
2019/10/03	6	59.25	1	59.00	58.90	5	6,588	0.08%
2019/10/02	2	59.20	0	0.00	59.20	2	6,596	0.03%
2019/10/01	0	0.00	1	58.30	58.40	-1	6,620	-0.02%
2019/09/27	3	57.37	0	0.00	57.50	3	6,683	0.04%
2019/09/25	2	58.50	0	0.00	58.40	2	6,888	0.03%
2019/09/24	2	58.95	1	59.20	58.80	1	7,255	0.01%
2019/09/23	1	58.60	0	0.00	58.60	1	7,281	0.01%
2019/09/20	8	58.84	2	58.70	58.50	6	7,282	0.08%
2019/09/18	2	59.60	0	0.00	59.70	2	7,220	0.03%
2019/09/17	4	59.60	0	0.00	59.50	4	7,192	0.06%
2019/09/16	11	61.19	0	0.00	61.00	11	7,126	0.15%
2019/09/12	0	0.00	2	63.85	63.40	-2	7,180	-0.03%
2019/09/11	3	62.97	0	0.00	63.50	3	7,329	0.04%
2019/09/10	4	63.10	1	63.90	63.00	3	7,299	0.04%
2019/09/09	1	63.30	0	0.00	63.20	1	7,261	0.01%
2019/09/06	1	64.60	1	64.50	64.30	0	7,277	0.00%
2019/09/05	16	64.84	26	64.43	64.10	-10	7,245	-0.14%
2019/09/04	5	63.60	5	63.74	63.80	0	7,168	0.00%
2019/09/03	1	63.70	6	63.60	63.40	-5	7,294	-0.07%
2019/09/02	1	62.30	5	62.72	62.80	-4	7,328	-0.05%
2019/08/30	0	0.00	2	62.10	62.60	-2	7,377	-0.03%
2019/08/29	1	61.30	0	0.00	61.20	1	7,448	0.01%
2019/08/28	5	60.74	0	0.00	60.90	5	7,596	0.07%
2019/08/26	8	60.79	0	0.00	60.60	8	7,810	0.10%
2019/08/22	2	62.05	0	0.00	61.90	2	7,863	0.03%
2019/08/21	1	62.00	25	62.20	62.20	-24	7,882	-0.30%
2019/08/20	3	62.73	0	0.00	62.50	3	8,046	0.04%
2019/08/19	0	0.00	2	62.85	63.20	-2	8,193	-0.02%
2019/08/15	4	61.35	0	0.00	61.20	4	8,810	0.05%
2019/08/14	5	62.70	0	0.00	62.10	5	9,019	0.06%
2019/08/13	5	61.96	5	61.90	61.60	0	9,115	0.00%
2019/08/12	3	62.60	5	62.68	62.50	-2	9,207	-0.02%
2019/08/08	1	62.40	0	0.00	62.40	1	9,224	0.01%
2019/08/07	2	61.95	0	0.00	61.80	2	9,268	0.02%
2019/08/06	6	59.95	3	60.17	61.20	3	9,323	0.03%
2019/08/05	3	60.50	0	0.00	61.10	3	9,370	0.03%
2019/08/02	17	60.98	7	60.80	60.80	10	9,463	0.11%
2019/08/01	13	63.18	0	0.00	63.00	13	9,370	0.14%
2019/07/31	3	63.17	12	63.31	63.10	-9	9,303	-0.10%
2019/07/30	4	63.55	0	0.00	63.30	4	9,468	0.04%
2019/07/26	16	64.43	0	0.00	64.60	16	10,007	0.16%
2019/07/25	7	64.46	4	64.70	64.70	3	10,123	0.03%
2019/07/24	1	67.50	2	67.30	67.30	-1	10,078	-0.01%
2019/07/23	1	67.40	2	67.45	67.50	-1	9,997	-0.01%
2019/07/22	5	67.00	1	67.00	67.30	4	10,012	0.04%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/17	5	66.50	6	66.43	67.00	-1	10,026	-0.01%
2019/07/16	2	66.85	1	67.00	67.00	1	10,032	0.01%
2019/07/12	2	65.60	3	65.43	65.50	-1	9,921	-0.01%
2019/07/11	5	65.62	0	0.00	65.50	5	9,976	0.05%
2019/07/10	3	64.80	3	64.90	64.80	0	9,919	0.00%
2019/07/08	1	65.00	0	0.00	65.00	1	10,023	0.01%
2019/07/04	0	0.00	1	64.50	64.80	-1	10,070	-0.01%
2019/07/02	2	65.40	5	65.04	65.60	-3	9,969	-0.03%
2019/07/01	13	64.31	16	64.04	64.90	-3	9,925	-0.03%
2019/06/28	0	0.00	1	60.40	60.50	-1	9,612	-0.01%
2019/06/27	5	61.48	3	61.53	61.50	2	9,646	0.02%
2019/06/26	3	60.00	17	60.76	60.80	-14	9,660	-0.14%
2019/06/25	2	60.30	3	60.40	60.40	-1	9,666	-0.01%
2019/06/24	15	61.18	1	61.00	61.10	14	9,635	0.15%
2019/06/21	0	0.00	1	61.50	60.80	-1	9,674	-0.01%
2019/06/20	11	61.14	2	61.55	61.80	9	9,584	0.09%
2019/06/19	9	58.40	15	58.37	59.20	-6	9,430	-0.06%
2019/06/18	9	57.60	0	0.00	57.00	9	9,376	0.10%
2019/06/14	3	56.80	5	57.10	56.30	-2	9,938	-0.02%
2019/06/12	1	57.90	0	0.00	58.00	1	9,981	0.01%
2019/06/11	10	57.75	5	57.50	57.30	5	9,965	0.05%
2019/06/10	0	0.00	2	57.50	57.60	-2	9,804	-0.02%
2019/06/06	3	56.80	4	56.65	55.10	-1	9,743	-0.01%
2019/06/05	1	57.10	2	56.90	56.60	-1	9,652	-0.01%
2019/06/04	13	57.20	15	56.83	55.80	-2	9,555	-0.02%
2019/06/03	0	0.00	1	57.30	57.30	-1	9,476	-0.01%
2019/05/31	2	57.00	2	57.70	58.30	0	9,479	0.00%
2019/05/30	0	0.00	9	56.00	56.00	-9	9,417	-0.10%
2019/05/29	1	55.10	0	0.00	55.10	1	9,420	0.01%
2019/05/28	6	54.95	2	55.10	54.60	4	9,400	0.04%
2019/05/27	11	54.91	0	0.00	54.70	11	9,378	0.12%
2019/05/24	2	56.25	9	56.86	55.60	-7	9,242	-0.08%
2019/05/23	6	55.82	2	55.75	55.60	4	9,259	0.04%
2019/05/22	11	62.69	4	62.00	61.60	7	8,835	0.08%
2019/05/21	9	61.01	7	61.43	62.70	2	8,704	0.02%
2019/05/20	8	63.54	3	64.10	63.00	5	8,563	0.06%
2019/05/17	6	65.37	0	0.00	64.80	6	8,522	0.07%
2019/05/16	3	67.40	0	0.00	67.30	3	8,512	0.04%
2019/05/15	0	0.00	3	69.10	68.80	-3	8,547	-0.04%
2019/05/14	22	65.66	21	66.21	68.20	1	8,587	0.01%
2019/05/13	3	68.40	0	0.00	67.60	3	8,553	0.04%
2019/05/10	16	70.14	12	71.78	70.30	4	8,577	0.05%
2019/05/09	12	71.27	1	72.40	71.70	11	8,565	0.13%
2019/05/08	1	72.20	0	0.00	72.10	1	8,627	0.01%
2019/05/07	7	72.96	15	73.93	73.00	-8	8,588	-0.09%
2019/05/06	14	70.94	16	71.93	72.10	-2	8,464	-0.02%
2019/05/03	8	71.95	21	72.33	72.70	-13	8,301	-0.16%
2019/05/02	13	71.45	19	72.35	71.30	-6	8,258	-0.07%
2019/04/30	0	0.00	3	69.80	70.00	-3	8,171	-0.04%
2019/04/29	2	70.85	2	71.70	70.10	0	8,247	0.00%
2019/04/26	10	71.50	4	73.20	71.30	6	8,221	0.07%
2019/04/25	15	72.44	15	72.83	72.50	0	8,158	0.00%
2019/04/24	8	71.98	19	72.07	71.20	-11	8,092	-0.14%
2019/04/23	0	0.00	2	70.40	70.30	-2	8,014	-0.02%
2019/04/22	2	71.00	0	0.00	71.00	2	7,933	0.03%
2019/04/19	0	0.00	11	69.20	69.60	-11	7,859	-0.14%
2019/04/18	1	70.60	1	71.90	69.40	0	7,908	0.00%
2019/04/17	1	70.70	8	71.25	71.50	-7	7,871	-0.09%
2019/04/16	1	70.50	10	70.45	71.00	-9	7,812	-0.12%
2019/04/15	3	68.60	3	69.20	69.00	0	7,722	0.00%
2019/04/12	31	69.80	0	0.00	69.20	31	7,806	0.40%
2019/04/11	12	72.48	1	72.30	72.10	11	7,751	0.14%
2019/04/10	7	71.87	8	71.75	72.00	-1	7,716	-0.01%
2019/04/09	4	72.45	2	73.00	72.20	2	7,665	0.03%
2019/04/08	7	73.36	26	73.68	73.10	-19	7,654	-0.25%
2019/04/03	15	73.13	0	0.00	73.50	15	7,618	0.20%
2019/04/02	1	71.90	5	72.20	72.00	-4	7,558	-0.05%
2019/04/01	0	0.00	9	72.41	72.50	-9	7,552	-0.12%
2019/03/29	8	70.95	1	71.00	71.00	7	7,477	0.09%
2019/03/28	3	71.03	0	0.00	70.60	3	7,486	0.04%
2019/03/27	9	70.84	2	71.25	71.10	7	7,489	0.09%
2019/03/26	8	71.41	0	0.00	71.00	8	7,478	0.11%
2019/03/25	1	70.70	10	70.70	71.20	-9	7,445	-0.12%
2019/03/22	8	72.56	9	74.16	72.30	-1	7,390	-0.01%
2019/03/21	3	75.37	5	75.20	75.00	-2	7,272	-0.03%
2019/03/20	9	75.51	15	76.01	75.50	-6	7,225	-0.08%
2019/03/19	21	73.90	35	74.26	75.30	-14	7,156	-0.20%
2019/03/18	0	0.00	23	69.99	70.00	-23	6,847	-0.34%
2019/03/15	19	69.77	1	69.80	69.10	18	6,800	0.26%
2019/03/14	16	68.83	4	69.18	69.00	12	6,800	0.18%
2019/03/12	1	68.90	8	69.09	68.20	-7	7,133	-0.10%
2019/03/11	1	68.20	17	68.12	68.20	-16	7,398	-0.22%
2019/03/08	2	67.50	0	0.00	67.50	2	7,518	0.03%
2019/03/07	9	67.56	0	0.00	67.80	9	7,544	0.12%
2019/03/06	9	68.44	22	69.40	68.00	-13	7,654	-0.17%
2019/03/05	4.1	68.30	18	68.62	68.20	-13.9	7,669	-0.18%
2019/03/04	1	67.00	6	67.37	67.20	-5	7,760	-0.06%
2019/02/26	4	67.10	5	67.30	67.20	-1	7,679	-0.01%
2019/02/25	11	68.10	2	68.50	68.10	9	7,671	0.12%
2019/02/22	12	68.07	3	68.83	67.80	9	7,692	0.12%
2019/02/21	0	0.00	1	66.60	66.90	-1	7,593	-0.01%
2019/02/20	2	66.00	2	66.70	66.00	0	7,611	0.00%
2019/02/19	7	65.76	0	0.00	65.80	7	7,634	0.09%
2019/02/18	6	67.65	0	0.00	66.80	6	7,680	0.08%
2019/02/15	2	68.30	0	0.00	68.50	2	7,661	0.03%
2019/02/14	1	68.00	1	68.50	68.00	0	7,634	0.00%
2019/02/13	22	66.57	1	67.90	67.00	21	7,649	0.27%
2019/02/11	2	67.90	15	67.73	67.80	-13	7,714	-0.17%
2019/01/30	0	0.00	25	66.20	66.00	-25	7,873	-0.32%
2019/01/29	1	64.90	9	65.16	65.40	-8	7,934	-0.10%
2019/01/28	0	0.00	2	64.30	64.50	-2	7,957	-0.03%
2019/01/25	4	63.75	0	0.00	63.40	4	8,103	0.05%
2019/01/24	0	0.00	14	63.38	63.90	-14	8,265	-0.17%
2019/01/23	19	61.37	8	61.70	61.70	11	8,199	0.13%
2019/01/22	1	64.40	18	64.69	65.10	-17	7,988	-0.21%
2019/01/21	2	64.05	3	64.93	64.30	-1	7,936	-0.01%
2019/01/17	6	62.20	1	64.20	61.80	5	7,972	0.06%
2019/01/16	0	0.00	24	63.10	63.50	-24	7,960	-0.30%
2019/01/15	0	0.00	5	61.94	62.30	-5	7,913	-0.06%
2019/01/14	0	0.00	6	60.70	60.90	-6	7,925	-0.08%
2019/01/11	4	61.40	1	62.00	60.90	3	7,973	0.04%
2019/01/10	0	0.00	12	61.23	61.40	-12	7,984	-0.15%
2019/01/09	14	59.76	4	59.60	60.30	10	8,001	0.12%
2019/01/08	3	57.57	5	58.14	58.00	-2	7,992	-0.03%
2019/01/07	2	57.90	1	58.80	57.50	1	7,979	0.01%
2019/01/04	8	57.21	0	0.00	56.40	8	8,016	0.10%
2019/01/03	6	60.85	0	0.00	59.80	6	8,023	0.07%
2019/01/02	3	62.37	6	62.37	61.90	-3	7,968	-0.04%
2018/12/28	10	61.40	4	61.60	62.00	6	8,044	0.07%
2018/12/27	6	61.50	0	0.00	61.80	6	8,236	0.07%
2018/12/26	5	60.90	4	61.03	60.80	1	8,213	0.01%
2018/12/25	7	60.43	1	60.70	60.10	6	8,312	0.07%
2018/12/24	5	62.90	11	62.64	62.30	-6	8,307	-0.07%
2018/12/22	0	0.00	5	62.54	62.50	-5	8,295	-0.06%
2018/12/21	2	61.70	7	61.84	62.80	-5	8,358	-0.06%
2018/12/20	6	61.05	7	60.89	60.90	-1	8,558	-0.01%
2018/12/19	8	61.35	7	61.10	60.80	1	8,554	0.01%
2018/12/18	5	60.76	1	60.70	61.30	4	8,578	0.05%
2018/12/17	0	0.00	1	61.20	61.10	-1	8,657	-0.01%
2018/12/14	4	60.50	0	0.00	60.60	4	8,772	0.05%
2018/12/13	6	61.75	7	61.64	61.50	-1	8,770	-0.01%
2018/12/12	13	62.17	11	62.50	62.00	2	8,743	0.02%
2018/12/11	0	0.00	5	61.14	61.50	-5	8,564	-0.06%
2018/12/10	7	59.63	13	59.34	60.00	-6	8,563	-0.07%
2018/12/07	6	59.60	6	59.25	59.10	0	8,575	0.00%
2018/12/06	14	59.30	5	59.36	58.20	9	8,607	0.10%
2018/12/05	9	61.60	0	0.00	62.60	9	8,527	0.11%
2018/12/04	14	62.43	11	63.01	63.10	3	8,441	0.04%
2018/12/03	22	60.81	6	61.27	61.00	16	8,220	0.19%
2018/11/30	4	59.78	0	0.00	59.50	4	8,169	0.05%
2018/11/29	2	59.65	8	59.81	59.90	-6	8,257	-0.07%
2018/11/28	1	59.00	1	58.40	59.00	0	8,210	0.00%
2018/11/27	8	58.28	17	58.27	58.20	-9	8,238	-0.11%
2018/11/26	1	55.10	13	55.50	55.50	-12	8,183	-0.15%
2018/11/23	1	54.10	0	0.00	54.10	1	8,415	0.01%
2018/11/22	0	0.00	1	54.50	54.50	-1	8,620	-0.01%
2018/11/21	2	54.85	0	0.00	55.10	2	8,614	0.02%
2018/11/20	0	0.00	6	54.68	55.80	-6	8,547	-0.07%
2018/11/19	7	54.10	0	0.00	54.10	7	8,406	0.08%
2018/11/16	3	55.30	1	56.30	54.80	2	8,349	0.02%
2018/11/15	2	55.05	13	55.58	55.90	-11	8,243	-0.13%
2018/11/14	1	54.40	0	0.00	53.50	1	8,119	0.01%
2018/11/13	3	52.73	5	53.36	54.00	-2	8,069	-0.02%
2018/11/12	11	54.28	4	54.50	54.10	7	8,012	0.09%
2018/11/09	7	54.49	1	54.70	54.60	6	7,979	0.08%
2018/11/08	12	54.18	1	54.50	53.80	11	7,904	0.14%
2018/11/07	22	55.13	1	55.50	54.80	21	7,787	0.27%
2018/11/06	9	58.12	0	0.00	56.10	9	7,650	0.12%
2018/11/05	7	61.20	6	61.08	59.30	1	7,507	0.01%
2018/11/02	3	59.73	3	61.10	61.40	0	7,391	0.00%
2018/11/01	6	59.42	12	60.03	61.10	-6	7,228	-0.08%
2018/10/31	0	0.00	4	57.33	56.80	-4	6,983	-0.06%
2018/10/30	0	0.00	15	56.21	56.50	-15	6,977	-0.21%
2018/10/29	0	0.00	9	54.84	55.30	-9	6,984	-0.13%
2018/10/26	13	54.64	1	52.90	52.80	12	6,996	0.17%
2018/10/25	15	55.21	1	55.70	53.70	14	6,943	0.20%
2018/10/24	3	57.73	3	58.57	58.00	0	6,925	0.00%
2018/10/23	6	58.28	1	58.30	58.00	5	6,891	0.07%
2018/10/22	0	0.00	18	58.50	59.70	-18	6,896	-0.26%
2018/10/18	2	56.85	18	56.91	57.20	-16	6,855	-0.23%
2018/10/17	18	56.22	9	57.03	56.80	9	6,934	0.13%
2018/10/16	9	55.08	6	55.10	54.80	3	6,906	0.04%
2018/10/15	6	55.02	4	55.95	55.20	2	6,948	0.03%
2018/10/12	10	55.80	0	0.00	56.60	10	7,000	0.14%
2018/10/11	3	54.50	9	54.03	54.10	-6	7,002	-0.09%
2018/10/05	8	55.78	1	54.50	55.10	7	7,012	0.10%
2018/10/04	2	59.00	0	0.00	59.00	2	7,104	0.03%
2018/10/03	4	59.25	0	0.00	58.80	4	7,203	0.06%
2018/10/02	0	0.00	5	61.16	61.20	-5	7,209	-0.07%
2018/10/01	4	60.45	1	60.70	60.70	3	7,363	0.04%
2018/09/27	11	60.35	1	58.20	59.00	10	7,422	0.13%
2018/09/25	1	60.50	2	60.05	60.80	-1	7,301	-0.01%
2018/09/21	1	61.00	3	60.70	61.00	-2	7,262	-0.03%
2018/09/20	19	61.66	4	60.70	61.00	15	7,221	0.21%
2018/09/19	3	64.20	10	63.54	63.10	-7	7,113	-0.10%
2018/09/18	2	64.60	0	0.00	64.20	2	7,138	0.03%
2018/09/17	1	65.80	0	0.00	65.90	1	7,262	0.01%
2018/09/14	5	65.98	0	0.00	65.80	5	7,265	0.07%
2018/09/13	2	65.10	5	65.10	65.60	-3	7,211	-0.04%
2018/09/12	7	65.91	1	65.20	65.20	6	7,151	0.08%
2018/09/11	1	64.60	3	66.00	67.50	-2	7,060	-0.03%
2018/09/10	9	66.09	6	65.60	66.00	3	6,972	0.04%
2018/09/07	7	69.03	4	68.60	68.40	3	6,897	0.04%
2018/09/06	7	69.39	1	70.40	70.20	6	6,824	0.09%
2018/09/05	3	69.97	2	69.90	70.00	1	6,777	0.01%
2018/09/04	1	70.40	11	70.45	70.30	-10	6,672	-0.15%
2018/09/03	1	69.50	0	0.00	68.50	1	6,594	0.02%
2018/08/31	4	68.88	66	69.42	70.30	-62	6,509	-0.95%
2018/08/30	23	68.77	18	69.48	68.80	5	6,386	0.08%
2018/08/29	0	0.00	10	67.31	67.90	-10	6,219	-0.16%
2018/08/28	8	64.81	0	0.00	64.80	8	6,063	0.13%
2018/08/23	13	65.07	140	64.45	64.50	-127	6,137	-2.07%	大賣/鉅額交易
2018/08/21	1	63.90	2	64.55	64.10	-1	6,385	-0.02%
2018/08/20	2	63.25	0	0.00	63.10	2	6,436	0.03%
2018/08/17	3	64.03	10	64.68	64.00	-7	6,465	-0.11%
2018/08/16	3	63.50	4	63.63	64.90	-1	6,473	-0.02%
2018/08/15	8	62.93	28	63.37	63.30	-20	6,466	-0.31%
2018/08/14	29	64.57	1	64.40	64.50	28	6,455	0.43%
2018/08/13	21	64.00	28	66.30	63.50	-7	6,418	-0.11%
2018/08/10	1	65.50	0	0.00	66.90	1	6,285	0.02%
2018/08/09	0	0.00	1	66.40	66.00	-1	6,275	-0.02%
2018/08/08	2	66.25	1	67.20	65.80	1	6,234	0.02%
2018/08/07	8	67.10	0	0.00	67.00	8	6,244	0.13%
2018/08/06	1	67.40	2	68.45	67.90	-1	6,283	-0.02%
2018/08/03	0	0.00	5	66.20	66.90	-5	6,323	-0.08%
2018/08/02	5	64.70	7	64.86	65.00	-2	6,316	-0.03%
2018/08/01	5	66.08	0	0.00	65.90	5	6,320	0.08%
2018/07/31	2	66.25	0	0.00	65.80	2	6,390	0.03%
2018/07/27	1	67.50	1	68.80	67.50	0	6,464	0.00%
2018/07/26	3	67.37	0	0.00	67.30	3	6,523	0.05%
2018/07/25	1	66.80	2	66.95	67.10	-1	6,650	-0.02%
2018/07/24	6	67.35	15	68.90	68.30	-9	6,579	-0.14%
2018/07/23	29	67.23	1	67.10	67.00	28	6,593	0.42%
2018/07/20	9	68.32	1	69.70	67.60	8	6,600	0.12%
2018/07/19	4	68.43	10	68.95	69.20	-6	6,575	-0.09%
2018/07/18	24	69.35	17	68.61	68.70	7	6,582	0.11%
2018/07/17	8	68.34	24	68.57	68.60	-16	6,553	-0.24%
2018/07/16	6	67.68	0	0.00	67.20	6	6,443	0.09%
2018/07/13	4	66.85	3	67.50	67.00	1	6,415	0.02%
2018/07/12	14	67.29	8	68.20	66.60	6	6,459	0.09%
2018/07/11	5	65.74	6	66.12	67.20	-1	6,367	-0.02%
2018/07/10	5	66.64	5	67.32	67.00	0	6,380	0.00%
2018/07/09	8	65.59	31	66.41	66.90	-23	6,331	-0.36%
2018/07/06	2	62.75	10	63.43	63.00	-8	6,209	-0.13%
2018/07/05	15	64.72	11	65.60	64.60	4	6,229	0.06%
2018/07/04	8	64.63	2	65.10	64.40	6	6,281	0.10%
2018/07/03	2	64.20	1	65.10	63.50	1	6,254	0.02%
2018/07/02	0	0.00	7	63.84	63.30	-7	6,272	-0.11%
2018/06/29	0	0.00	13	62.10	63.30	-13	6,310	-0.21%
2018/06/28	2	60.10	1	60.30	60.10	1	6,260	0.02%
2018/06/27	3	60.57	5	60.78	60.60	-2	6,340	-0.03%
2018/06/26	36	61.14	8	60.21	60.10	28	6,554	0.43%
2018/06/25	1	63.30	0	0.00	63.70	1	6,651	0.02%
2018/06/22	1.2	63.77	5	63.40	63.60	-3.8	6,929	-0.05%
2018/06/21	0	0.00	5	64.90	63.70	-5	7,020	-0.07%
2018/06/20	5	63.02	0	0.00	63.40	5	7,092	0.07%
2018/06/19	2	63.30	0	0.00	62.80	2	7,201	0.03%
2018/06/15	2	64.20	0	0.00	64.50	2	7,260	0.03%
2018/06/14	4	64.40	1	64.40	64.30	3	7,251	0.04%
2018/06/13	0	0.00	2	63.95	63.50	-2	7,270	-0.03%
2018/06/12	1	64.10	1	64.40	64.00	0	7,350	0.00%
2018/06/11	4	64.60	0	0.00	64.50	4	7,459	0.05%
2018/06/08	0	0.00	1	66.30	65.90	-1	7,500	-0.01%
2018/06/07	8	66.19	5	66.10	66.00	3	7,717	0.04%
2018/06/06	9	67.12	13	66.77	66.10	-4	7,722	-0.05%
2018/06/05	5	64.80	4	64.93	64.50	1	7,680	0.01%
2018/06/04	5	64.24	11	64.60	64.80	-6	7,716	-0.08%
2018/06/01	4	62.40	0	0.00	62.60	4	7,776	0.05%
2018/05/31	51	64.13	0	0.00	63.00	51	7,887	0.65%
2018/05/30	55	63.52	2	63.85	63.50	53	7,992	0.66%
2018/05/29	6	66.60	0	0.00	64.90	6	8,167	0.07%
2018/05/28	1	64.60	1	65.40	65.30	0	8,128	0.00%
2018/05/25	105	64.36	4	64.55	65.00	101	8,205	1.23%	大買/鉅額交易
2018/05/24	125	63.20	1	63.50	63.00	124	8,439	1.47%	大買/鉅額交易
2018/05/23	1	63.80	0	0.00	62.60	1	8,792	0.01%
2018/05/21	0	0.00	1	64.20	63.90	-1	8,905	-0.01%
2018/05/18	1	64.50	0	0.00	64.00	1	8,955	0.01%
2018/05/16	1	63.40	2	63.20	63.80	-1	9,110	-0.01%
2018/05/14	2	62.70	18	64.06	64.40	-16	9,308	-0.17%
2018/05/11	0	0.00	6	62.32	62.00	-6	9,289	-0.06%
2018/05/09	3	59.23	1	60.00	60.20	2	9,260	0.02%
2018/05/08	1	59.00	5	59.56	59.80	-4	9,247	-0.04%
2018/05/07	2	57.20	0	0.00	57.00	2	9,287	0.02%
2018/05/03	5	59.92	1	60.70	59.00	4	9,347	0.04%
2018/05/02	1	61.30	8	62.19	62.60	-7	9,378	-0.07%
2018/04/27	7	57.37	3	58.20	57.60	4	9,469	0.04%
2018/04/25	2	60.00	3	60.90	59.60	-1	9,596	-0.01%
2018/04/24	0	0.00	3	61.00	61.10	-3	9,726	-0.03%
2018/04/23	6	62.32	1	63.10	62.30	5	9,687	0.05%
2018/04/18	1	65.30	0	0.00	63.70	1	10,150	0.01%
2018/04/17	2	64.20	1	63.90	64.50	1	10,495	0.01%
2018/04/16	4	62.28	3	62.80	62.00	1	10,372	0.01%
2018/04/13	1	63.10	0	0.00	63.00	1	10,268	0.01%
2018/04/12	1	63.40	0	0.00	63.10	1	10,241	0.01%
2018/04/11	0	0.00	2	63.85	63.30	-2	10,183	-0.02%
2018/04/10	6	62.98	1	63.70	63.00	5	10,095	0.05%
2018/04/09	1	64.50	0	0.00	64.20	1	9,980	0.01%
2018/04/03	5	64.74	0	0.00	64.40	5	9,903	0.05%
2018/04/02	1	66.60	6	67.30	66.30	-5	9,875	-0.05%
2018/03/31	1	66.80	2	67.35	67.10	-1	9,895	-0.01%
2018/03/30	3	67.73	1	67.60	67.30	2	9,954	0.02%
2018/03/29	0	0.00	13	67.32	68.50	-13	10,020	-0.13%
2018/03/28	14	63.54	6	63.77	64.00	8	9,747	0.08%
2018/03/27	12	65.58	9	64.74	65.40	3	9,494	0.03%
2018/03/26	13	66.93	7	66.99	66.60	6	9,229	0.07%
2018/03/23	9	66.88	13	66.78	67.30	-4	9,172	-0.04%
2018/03/22	6	70.10	2	70.35	69.50	4	9,149	0.04%
2018/03/21	0	0.00	3	70.00	69.50	-3	9,133	-0.03%
2018/03/20	5	69.12	0	0.00	69.00	5	9,509	0.05%
2018/03/19	4	70.55	12	70.87	70.00	-8	9,612	-0.08%
2018/03/16	4	69.78	0	0.00	71.60	4	9,597	0.04%
2018/03/15	6	71.10	2	71.10	71.20	4	9,530	0.04%
2018/03/14	1	69.40	26	69.52	70.20	-25	9,456	-0.26%
2018/03/13	14	70.07	11	70.49	69.30	3	9,385	0.03%
2018/03/12	20	68.74	1	68.40	68.00	19	9,170	0.21%
2018/03/09	7	67.63	25	67.81	68.30	-18	9,170	-0.20%
2018/03/08	4	69.20	1	69.10	68.30	3	9,212	0.03%
2018/03/07	9	68.34	6	69.37	68.30	3	9,197	0.03%
2018/03/06	3	69.80	11	69.58	70.00	-8	9,313	-0.09%
2018/03/05	9	67.93	0	0.00	67.30	9	9,315	0.10%
2018/03/02	6	68.10	13	69.19	70.10	-7	9,268	-0.08%
2018/03/01	12	67.08	8	68.24	67.40	4	9,158	0.04%
2018/02/27	12	69.87	0	0.00	68.50	12	9,426	0.13%
2018/02/26	8	71.69	4	71.63	70.80	4	9,317	0.04%
2018/02/23	3	69.10	7	68.61	70.30	-4	9,106	-0.04%
2018/02/22	0	0.00	6	64.65	65.00	-6	8,887	-0.07%
2018/02/21	3	63.70	15	65.31	64.70	-12	8,873	-0.14%
2018/02/12	1	62.00	10	61.90	61.60	-9	8,805	-0.10%
2018/02/09	12	62.22	1	63.00	62.20	11	8,821	0.12%
2018/02/08	5	65.36	2	64.90	65.20	3	8,771	0.03%
2018/02/07	1	65.00	1	65.40	63.30	0	8,799	0.00%
2018/02/06	4	62.30	4	61.95	62.50	0	8,720	0.00%
2018/02/01	3	66.00	0	0.00	65.10	3	8,771	0.03%
2018/01/31	1	65.90	0	0.00	67.40	1	8,863	0.01%
2018/01/30	1	67.30	1	68.60	66.10	0	8,844	0.00%
2018/01/29	2	69.65	29	69.41	69.30	-27	8,766	-0.31%
2018/01/26	4	67.00	1	67.50	67.40	3	8,731	0.03%
2018/01/25	3	66.87	7	66.53	66.70	-4	8,749	-0.05%
2018/01/24	0	0.00	4	65.93	66.20	-4	8,670	-0.05%
2018/01/23	6	65.32	4	65.28	64.50	2	8,576	0.02%
2018/01/22	6	66.25	1	66.50	66.80	5	8,594	0.06%
2018/01/19	1	66.00	6	66.53	66.30	-5	8,681	-0.06%
2018/01/18	3	66.80	19	65.44	65.50	-16	8,722	-0.18%
2018/01/17	4	63.63	4	64.28	64.50	0	8,627	0.00%
2018/01/16	2	64.75	3	65.70	65.00	-1	8,693	-0.01%
2018/01/15	9	63.78	6	63.73	64.30	3	8,858	0.03%
2018/01/12	3	61.87	7	61.90	61.50	-4	8,642	-0.05%
2018/01/11	5	60.00	21	60.15	60.90	-16	8,590	-0.19%
2018/01/09	2	56.80	0	0.00	56.30	2	8,517	0.02%
2018/01/08	0	0.00	2	57.70	58.00	-2	8,802	-0.02%
2018/01/05	3	57.50	0	0.00	57.10	3	9,082	0.03%
2018/01/03	0	0.00	3	56.03	56.30	-3	9,327	-0.03%