頎邦 (6147)-玉山-大里券商分點個股進出

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
68.7
漲跌
--
漲幅
0.00%
成交量
8,694張
產業
上櫃半導體類股
1172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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/06/05	1	68.80	1	68.70	68.70	0	8,145	0.00%
2024/06/04	1	68.30	0	0.00	68.70	1	8,434	0.01%
2024/06/03	4	68.63	3	68.57	68.90	1	8,393	0.01%
2024/05/31	5	68.16	0	0.00	67.90	5	8,314	0.06%
2024/05/30	8.2	68.04	0	0.00	68.60	8.2	8,175	0.10%
2024/05/29	2.3	68.72	2	69.65	68.60	0.3	8,039	0.00%
2024/05/28	2	68.60	10	69.40	69.00	-8	7,952	-0.10%
2024/05/27	14	68.47	1	69.00	68.00	13	7,889	0.16%
2024/05/24	19.1	68.61	2	70.00	68.40	17.1	7,686	0.22%
2024/05/23	9.2	70.88	0	0.00	70.30	9.2	7,452	0.12%
2024/05/22	1	79.50	18.7	79.27	79.50	-17.7	7,336	-0.24%
2024/05/21	3	78.40	1.1	78.82	78.60	1.9	7,207	0.03%
2024/05/20	0	0.00	2	78.35	78.90	-2	7,173	-0.03%
2024/05/17	3	77.27	0.5	77.10	77.30	2.5	7,101	0.04%
2024/05/16	0.6	78.60	0	0.00	77.90	0.6	7,052	0.01%
2024/05/14	0.5	78.99	18	79.18	78.50	-17.5	7,069	-0.25%
2024/05/13	0	79.10	7.1	78.73	79.30	-7.1	7,021	-0.10%
2024/05/10	4	76.87	0	0.00	76.70	4	6,947	0.06%
2024/05/09	1	78.50	10	78.21	77.80	-9	6,878	-0.13%
2024/05/08	2	76.30	0	0.00	75.80	2	6,760	0.03%
2024/05/07	5	76.68	3	76.30	76.00	2	6,751	0.03%
2024/05/06	19	77.94	20	77.58	77.50	-1	6,713	-0.01%
2024/05/03	0	0.00	2.3	78.09	77.90	-2.3	6,684	-0.03%
2024/05/02	0	0.00	5	77.14	77.30	-5	6,632	-0.08%
2024/04/30	3	75.77	2	76.45	76.10	1	6,568	0.02%
2024/04/29	2	77.15	4	77.30	77.30	-2	6,519	-0.03%
2024/04/26	0	0.00	4	77.50	77.80	-4	6,469	-0.06%
2024/04/22	2	73.50	0	0.00	73.30	2	6,438	0.03%
2024/04/19	0	0.00	28	74.34	74.40	-28	6,346	-0.44%
2024/04/18	1	75.90	0.2	76.40	75.70	0.8	6,237	0.01%
2024/04/17	0	0.00	2	76.90	76.80	-2	6,182	-0.03%
2024/04/16	2	76.35	1	77.10	76.30	1	6,184	0.02%
2024/04/09	1	76.50	1	76.40	76.50	0	6,264	0.00%
2024/04/08	0	75.80	0	0.00	76.30	0	6,319	0.00%
2024/04/03	5	76.00	0	0.00	76.00	5	6,314	0.08%
2024/04/02	7	76.89	1	77.40	76.80	6	6,293	0.10%
2024/04/01	7	77.71	0	77.70	77.50	7	6,276	0.11%
2024/03/29	1	78.80	8	79.25	79.00	-7	6,260	-0.11%
2024/03/28	0	0.00	13	77.55	77.90	-13	5,909	-0.22%
2024/03/27	2	74.35	2	76.00	75.80	0	5,749	0.00%
2024/03/26	4.3	74.04	2	74.05	73.90	2.3	5,745	0.04%
2024/03/25	3	75.00	0	0.00	75.10	3	5,797	0.05%
2024/03/22	15	76.25	2	75.91	75.70	13	5,850	0.22%
2024/03/21	2	77.81	3	78.00	78.20	-1	5,888	-0.02%
2024/03/20	12.1	79.70	11	79.17	77.60	1.1	5,965	0.02%
2024/03/19	13	80.05	5	79.86	78.50	8	6,188	0.13%
2024/03/18	0	0.00	1	76.50	77.40	-1	6,031	-0.02%
2024/03/14	3	77.47	2	77.60	77.50	1	5,953	0.02%
2024/03/13	3	78.50	2.1	78.15	79.00	1	5,829	0.02%
2024/03/12	0	77.20	3.1	77.20	76.80	-3.1	5,618	-0.05%
2024/03/11	2	75.45	2	75.30	75.70	0	5,522	0.00%
2024/03/08	14	76.88	24	76.91	75.40	-10	5,481	-0.18%
2024/03/07	2	74.00	9	74.64	74.60	-7	5,104	-0.14%
2024/03/06	0	0.00	1	73.30	73.80	-1	5,033	-0.02%
2024/03/01	0	0.00	19	72.00	71.30	-19	5,042	-0.38%
2024/02/29	1	71.20	0	0.00	71.00	1	5,009	0.02%
2024/02/27	5.1	72.41	1.1	72.02	71.70	4	4,957	0.08%
2024/02/26	3	73.77	0.4	73.40	73.70	2.6	4,901	0.05%
2024/02/23	4	74.14	14.1	74.71	74.00	-10.1	4,829	-0.21%
2024/02/22	0	0.00	1	71.90	71.60	-1	4,518	-0.02%
2024/02/21	0	71.50	0	0.00	71.10	0	4,489	0.00%
2024/02/19	2	71.10	0	0.00	71.00	2	4,447	0.04%
2024/02/16	1	70.00	0	0.00	70.00	1	4,423	0.02%
2024/02/15	1	70.10	0	0.00	69.60	1	4,372	0.02%
2024/02/05	1	70.80	1	70.90	71.00	0	4,309	0.00%
2024/02/02	1	71.30	0	0.00	71.30	1	4,281	0.02%
2024/02/01	2	71.25	0	0.00	71.40	2	4,233	0.05%
2024/01/31	3.2	71.36	1	71.20	72.00	2.2	4,209	0.05%
2024/01/30	4.1	71.95	0	0.00	71.60	4.1	4,194	0.10%
2024/01/29	0.1	72.60	0	0.00	72.60	0.1	4,192	0.00%
2024/01/26	0.1	73.60	0.5	73.14	73.20	-0.4	4,196	-0.01%
2024/01/25	0	0.00	1	74.50	73.90	-1	4,201	-0.02%
2024/01/23	1	74.30	1	73.50	74.20	0	4,222	0.00%
2024/01/19	1	73.60	0	0.00	73.50	1	4,239	0.02%
2024/01/18	0	0.00	0.1	72.96	73.00	-0.1	4,239	0.00%
2024/01/16	1	72.80	0	0.00	73.70	1	4,199	0.02%
2024/01/15	0.2	73.36	0	0.00	73.80	0.2	4,196	0.00%
2024/01/12	0.2	72.40	0	0.00	72.60	0.2	4,185	0.00%
2024/01/11	0.1	72.30	0	0.00	72.20	0.1	4,165	0.00%
2024/01/08	0	0.00	9	73.07	72.80	-9	4,160	-0.22%
2024/01/04	13.1	74.66	5	74.10	74.50	8.1	4,072	0.20%
2024/01/03	7	73.53	3	74.10	74.30	4	4,021	0.10%
2024/01/02	1	73.20	3	73.80	73.80	-2	3,963	-0.05%
2023/12/29	0	0.00	6	72.70	72.30	-6	3,895	-0.15%
2023/12/28	0.2	73.00	3	72.67	72.80	-2.8	3,869	-0.07%
2023/12/27	1.1	73.38	6.2	73.30	72.90	-5.1	3,858	-0.13%
2023/12/26	1	71.60	0	0.00	72.30	1	3,821	0.03%
2023/12/25	1	72.60	2.6	72.80	72.30	-1.6	3,766	-0.04%
2023/12/22	0	0.00	2	73.00	73.30	-2	3,742	-0.05%
2023/12/21	11	72.74	0	0.00	73.50	11	3,659	0.30%
2023/12/20	4	73.30	3	73.47	74.00	1	3,558	0.03%
2023/12/19	11.1	72.97	4.1	72.69	72.60	7	3,435	0.20%
2023/12/18	1	76.80	4.7	76.00	75.30	-3.7	3,301	-0.11%
2023/12/15	7	77.54	5	77.87	76.80	2	3,202	0.06%
2023/12/14	10.8	77.58	17.9	77.56	78.70	-7.1	3,039	-0.23%
2023/12/13	2.1	72.70	2	73.75	73.80	0.1	2,631	0.00%
2023/12/12	0	0.00	2	71.20	71.40	-2	2,569	-0.08%
2023/12/11	0	0.00	11	69.50	70.00	-11	2,546	-0.43%
2023/12/08	3	69.63	3	69.67	69.80	0	2,584	0.00%
2023/12/07	7	70.20	3	70.27	70.00	4	2,654	0.15%
2023/12/05	1	69.80	0	70.20	70.50	1	2,733	0.04%
2023/12/04	25	71.60	2	71.45	71.50	23	2,777	0.83%
2023/12/01	33.5	71.94	3.1	72.00	72.00	30.4	2,966	1.02%
2023/11/30	2	71.70	1.1	71.73	72.00	0.9	2,960	0.03%
2023/11/29	2	71.15	3.1	71.31	71.30	-1.1	2,913	-0.04%
2023/11/28	4	70.88	0	0.00	71.00	4	2,910	0.14%
2023/11/27	1	70.00	0	0.00	70.10	1	2,974	0.03%
2023/11/22	1	69.60	0	0.00	69.50	1	3,024	0.03%
2023/11/21	3	69.90	0	0.00	69.80	3	3,055	0.10%
2023/11/17	1	69.30	0	0.00	69.50	1	3,071	0.03%
2023/11/16	0	0.00	1	69.30	69.30	-1	3,088	-0.03%
2023/11/15	0.1	70.00	0	0.00	69.90	0.1	3,118	0.00%
2023/11/14	0	0.00	0.2	69.60	70.00	-0.2	3,145	-0.01%
2023/11/08	6	69.80	6	70.10	69.70	0	3,253	0.00%
2023/11/06	0	0.00	1	70.10	70.00	-1	3,268	-0.03%
2023/11/03	1	69.30	0.1	69.20	69.60	0.9	3,329	0.03%
2023/11/02	4	68.60	6.1	69.10	69.40	-2.1	3,346	-0.06%
2023/11/01	0.3	67.90	0	0.00	68.70	0.3	3,351	0.01%
2023/10/27	0.3	67.90	0	0.00	67.50	0.3	3,386	0.01%
2023/10/24	0	0.00	1	68.80	69.20	-1	3,614	-0.03%
2023/10/23	1	69.20	0	0.00	69.10	1	3,606	0.03%
2023/10/20	0	0.00	11	68.18	69.00	-11	3,584	-0.31%
2023/10/18	1.2	67.11	0	0.00	67.80	1.2	3,586	0.03%
2023/10/17	0	0.00	0.2	67.70	67.90	-0.2	3,588	-0.01%
2023/10/13	0.3	67.50	5	67.80	67.50	-4.7	3,598	-0.13%
2023/10/12	0.7	67.34	0	0.00	67.50	0.7	3,641	0.02%
2023/10/11	2.6	66.90	0	0.00	66.80	2.6	3,656	0.07%
2023/10/06	0.3	68.20	0	0.00	68.10	0.3	3,672	0.01%
2023/10/04	0.3	68.00	0	0.00	68.20	0.3	3,715	0.01%
2023/10/02	0	0.00	1	68.70	68.70	-1	3,742	-0.03%
2023/09/28	0.9	68.12	0	0.00	68.20	0.9	3,757	0.02%
2023/09/27	0.5	68.00	1	68.00	67.90	-0.5	3,786	-0.01%
2023/09/26	0	0.00	0.1	68.60	68.10	-0.1	3,797	0.00%
2023/09/25	1.3	68.16	4	68.70	68.50	-2.7	3,791	-0.07%
2023/09/22	0.4	68.50	0	0.00	68.50	0.4	3,771	0.01%
2023/09/21	1	67.91	1.3	68.22	67.90	-0.2	3,752	-0.01%
2023/09/20	2.3	69.18	4.1	69.21	69.00	-1.8	3,746	-0.05%
2023/09/19	9	71.27	4	71.35	71.00	5	3,677	0.14%
2023/09/15	0.2	71.46	1	72.00	71.30	-0.8	3,624	-0.02%
2023/09/14	1.1	71.39	1	71.20	71.00	0.1	3,558	0.00%
2023/09/13	11	71.70	14	71.44	71.20	-3	3,548	-0.08%
2023/09/12	6	71.48	1	71.30	71.50	5	3,585	0.14%
2023/09/11	3	70.90	1.5	70.63	70.90	1.5	3,580	0.04%
2023/09/07	4	71.75	1	72.00	71.50	3	3,566	0.08%
2023/09/06	7	71.34	49.2	71.72	72.00	-42.2	3,501	-1.21%
2023/09/05	1	69.90	0.1	69.70	70.10	0.9	3,326	0.03%
2023/09/04	0	0.00	9	69.50	69.80	-9	3,351	-0.27%
2023/09/01	3	69.23	0	0.00	69.20	3	3,398	0.09%
2023/08/31	6.3	70.04	0.1	69.90	69.80	6.2	3,404	0.18%
2023/08/29	0.1	68.50	0	0.00	69.00	0.1	3,368	0.00%
2023/08/25	0	0.00	7	68.14	68.20	-7	3,328	-0.21%
2023/08/24	0	0.00	1	66.80	67.20	-1	3,303	-0.03%
2023/08/22	1.1	66.30	0	0.00	66.30	1.1	3,310	0.03%
2023/08/21	2	66.80	0.5	66.70	66.70	1.5	3,297	0.05%
2023/08/18	1	68.90	0	0.00	67.80	1	3,237	0.03%
2023/08/17	0.6	68.45	0	0.00	68.70	0.6	3,200	0.02%
2023/08/14	0	0.00	1	66.50	67.00	-1	3,157	-0.03%
2023/08/08	0	0.00	1	69.20	69.10	-1	3,078	-0.03%
2023/08/02	0.1	67.30	0	0.00	67.40	0.1	3,072	0.00%
2023/07/31	10	70.44	11	69.09	69.40	-1	3,017	-0.03%
2023/07/28	1	68.60	27.2	69.14	69.40	-26.2	2,937	-0.89%
2023/07/27	3	67.17	2	67.10	67.40	1	2,771	0.04%
2023/07/25	0	0.00	2	65.80	66.10	-2	2,856	-0.07%
2023/07/21	1	66.00	1	66.50	66.70	0	2,898	0.00%
2023/07/20	0	0.00	1	66.70	66.70	-1	2,958	-0.03%
2023/07/19	0	0.00	3	66.67	66.70	-3	2,996	-0.10%
2023/07/18	0	0.00	2	66.20	66.80	-2	3,007	-0.07%
2023/07/17	0	66.40	1	66.40	66.50	-1	2,986	-0.03%
2023/07/14	2	65.15	1	65.30	65.30	1	2,957	0.03%
2023/07/13	0	0.00	2	65.15	64.90	-2	3,022	-0.07%
2023/07/12	1	63.72	5	64.10	64.40	-4	2,983	-0.13%
2023/07/11	5	63.30	0	0.00	63.70	5	2,957	0.17%
2023/07/10	2	63.15	0	0.00	63.30	2	2,979	0.07%
2023/07/06	2	63.80	0	0.00	63.80	2	3,002	0.07%
2023/07/05	0	0.00	1.1	63.82	63.60	-1.1	3,024	-0.04%
2023/07/04	2	63.30	1	63.40	62.90	1	3,006	0.03%
2023/07/03	0	0.00	1	63.30	63.30	-1	2,997	-0.03%
2023/06/29	3	62.97	1	63.00	62.80	2	3,062	0.07%
2023/06/28	1	63.50	0	0.00	63.00	1	3,124	0.03%
2023/06/27	1	62.40	1	63.00	62.90	0	3,105	0.00%
2023/06/26	1	62.32	0	0.00	62.30	1	3,109	0.03%
2023/06/21	3	62.83	0	0.00	63.00	3	3,110	0.10%
2023/06/20	2.1	62.56	0	0.00	62.70	2.1	3,121	0.07%
2023/06/19	2	64.50	0	0.00	64.20	2	3,057	0.07%
2023/06/16	4	64.60	0.1	64.90	64.90	3.9	3,031	0.13%
2023/06/15	0	0.00	7	69.43	69.60	-7	2,945	-0.24%
2023/06/14	1.1	69.55	1	69.70	69.60	0.1	2,870	0.00%
2023/06/13	0	0.00	2	70.05	69.80	-2	2,824	-0.07%
2023/06/12	3	69.67	0	0.00	69.80	3	2,812	0.11%
2023/06/09	2	69.70	0.1	69.90	69.90	1.9	2,799	0.07%
2023/06/08	0	0.00	2	69.55	69.70	-2	2,794	-0.07%
2023/06/07	0	69.40	0	0.00	69.50	0	2,785	0.00%
2023/06/06	0	0.00	1.1	68.83	69.40	-1.1	2,817	-0.04%
2023/06/05	1	68.50	3.1	68.47	68.60	-2.1	2,817	-0.07%
2023/06/02	0	0.00	1.1	68.10	67.60	-1.1	2,843	-0.04%
2023/06/01	0	0.00	1	67.50	67.00	-1	2,872	-0.03%
2023/05/30	0	0.00	1	67.20	66.90	-1	2,950	-0.03%
2023/05/29	0	0.00	2.1	67.30	67.10	-2.1	3,052	-0.07%
2023/05/26	0	0.00	3.1	67.20	66.80	-3.1	3,078	-0.10%
2023/05/25	1	66.40	5	66.40	66.40	-4	3,112	-0.13%
2023/05/17	1	64.90	2	64.85	65.10	-1	3,162	-0.03%
2023/05/10	0.1	65.00	0	0.00	65.00	0.1	3,166	0.00%
2023/05/09	3	65.83	0	0.00	65.30	3	3,156	0.10%
2023/05/08	0	0.00	1	66.20	66.00	-1	3,139	-0.03%
2023/05/04	0	0.00	1	65.90	65.80	-1	3,260	-0.03%
2023/05/02	1.1	65.32	0	0.00	65.30	1.1	3,278	0.03%
2023/04/28	3	65.97	0	0.00	65.90	3	3,254	0.09%
2023/04/26	1	66.10	1.2	65.97	66.70	-0.2	3,108	0.00%
2023/04/25	4.2	65.84	0	0.00	66.30	4.2	3,082	0.14%
2023/04/21	1	66.80	0	0.00	67.00	1	3,016	0.03%
2023/04/19	1	67.50	0	0.00	67.50	1	2,989	0.03%
2023/04/14	1	69.40	1	69.40	69.50	0	2,845	0.00%
2023/04/10	0.1	67.90	0.1	67.90	67.50	0	2,756	0.00%
2023/04/06	0	0.00	2	69.80	69.90	-2	2,677	-0.07%
2023/03/31	0	0.00	2	69.60	69.30	-2	2,644	-0.08%
2023/03/30	0	0.00	15	69.10	68.90	-15	2,608	-0.58%
2023/03/29	2.1	69.13	1	68.70	68.40	1.1	2,575	0.04%
2023/03/28	1	70.00	0	0.00	70.00	1	2,525	0.04%
2023/03/27	0	70.50	13	70.51	70.60	-13	2,549	-0.51%
2023/03/24	0	0.00	2	70.45	70.30	-2	2,552	-0.08%
2023/03/22	0	0.00	0.1	70.80	70.50	-0.1	2,490	0.00%
2023/03/21	0	0.00	1.1	70.89	70.60	-1.1	2,463	-0.04%
2023/03/17	2	69.90	0	0.00	70.00	2	2,425	0.08%
2023/03/16	1	69.00	1	69.50	68.80	0	2,407	0.00%
2023/03/15	1	68.90	1	69.10	68.80	0	2,400	0.00%
2023/03/14	0	0.00	0.1	69.90	69.20	-0.1	2,382	0.00%
2023/03/13	0	0.00	9	69.22	70.30	-9	2,356	-0.38%
2023/03/10	0	0.00	1	70.40	70.10	-1	2,326	-0.04%
2023/03/09	0	0.00	2.1	70.85	70.90	-2.1	2,292	-0.09%
2023/03/08	0	70.40	0	0.00	70.40	0	2,200	0.00%
2023/03/07	3	70.17	1	70.11	70.50	2	2,158	0.09%
2023/03/06	0	0.00	0.1	69.60	70.20	-0.1	2,104	0.00%
2023/03/03	3.1	68.81	0	68.70	69.00	3.1	2,012	0.15%
2023/03/02	0	68.80	0	68.66	69.00	0	1,967	0.00%
2023/03/01	2	68.80	2.3	68.11	69.00	-0.2	1,912	-0.01%
2023/02/24	4	67.18	1	67.11	67.30	3	1,805	0.17%
2023/02/23	0.5	67.00	10.2	67.10	67.10	-9.7	1,761	-0.55%
2023/02/22	0	0.00	9.4	65.95	66.00	-9.4	1,712	-0.55%
2023/02/21	2.5	65.37	0	0.00	65.30	2.5	1,673	0.15%
2023/02/20	0	0.00	4	64.30	64.50	-4	1,736	-0.23%
2023/02/17	1	63.50	1	63.80	63.90	0	1,753	0.00%
2023/02/16	1	64.40	0	64.50	64.30	1	1,759	0.06%
2023/02/15	0	64.10	0.2	64.00	64.40	-0.2	1,796	-0.01%
2023/02/14	0	0.00	2.2	64.16	64.40	-2.2	1,806	-0.12%
2023/02/13	1.1	62.94	3	63.40	63.30	-1.9	1,847	-0.10%
2023/02/10	1	64.00	0.1	64.10	64.00	1	1,853	0.05%
2023/02/09	0.1	64.57	0	64.80	63.70	0	1,877	0.00%
2023/02/08	3	64.07	0.4	64.05	64.30	2.6	1,849	0.14%
2023/02/07	1	63.40	1	63.40	63.40	0	1,778	0.00%
2023/02/06	0	0.00	0	63.10	63.40	0	1,766	0.00%
2023/02/03	1.1	62.74	2.1	63.28	63.30	-1	1,753	-0.06%
2023/02/02	1	62.00	0.1	61.68	61.80	0.9	1,701	0.05%
2023/02/01	1	58.93	2	59.90	60.50	-1	1,692	-0.06%
2023/01/31	2.1	60.77	0	0.00	60.50	2.1	1,668	0.13%
2023/01/30	0	61.00	1	61.10	60.80	-1	1,652	-0.06%
2023/01/17	2	60.50	0	0.00	60.70	2	1,648	0.12%
2023/01/13	0	0.00	2	60.65	60.90	-2	1,674	-0.12%
2023/01/12	0	0.00	1.1	60.84	61.00	-1.1	1,670	-0.07%
2023/01/11	2	60.60	0.6	60.53	60.60	1.4	1,673	0.08%
2023/01/09	1	59.60	0	0.00	59.60	1	1,684	0.06%
2023/01/06	0	0.00	3	59.00	58.90	-3	1,672	-0.18%
2023/01/05	3	58.50	0	0.00	58.80	3	1,693	0.18%
2023/01/03	0	0.00	2	58.10	59.00	-2	1,732	-0.12%
2022/12/30	2	57.40	7	59.36	57.40	-5	1,723	-0.29%
2022/12/29	2	58.90	0	0.00	58.90	2	1,700	0.12%
2022/12/21	1	57.80	0	0.00	57.70	1	1,749	0.06%
2022/12/20	2.2	58.76	0	0.00	58.00	2.2	1,750	0.13%
2022/12/07	0	0.00	1	59.00	58.50	-1	1,892	-0.05%
2022/12/02	0	0.00	0.2	59.40	59.40	-0.2	1,936	-0.01%
2022/12/01	5	58.80	1	58.80	58.90	4	1,927	0.21%
2022/11/30	1	58.30	1	58.30	58.20	0	1,932	0.00%
2022/11/29	0	0.00	0.2	58.00	57.80	-0.2	1,930	-0.01%
2022/11/28	0	0.00	2	58.10	57.70	-2	1,936	-0.10%
2022/11/25	1	58.00	0	0.00	58.00	1	1,946	0.05%
2022/11/22	1	58.00	0	0.00	58.80	1	1,961	0.05%
2022/11/21	0	0.00	1	58.50	58.30	-1	1,971	-0.05%
2022/11/18	0.1	59.00	1	59.20	58.90	-0.9	1,973	-0.05%
2022/11/17	0.1	58.60	0	0.00	59.30	0.1	1,982	0.01%
2022/11/16	0	0.00	11	59.36	59.50	-11	1,979	-0.56%
2022/11/15	0	0.00	3	58.00	58.20	-3	1,910	-0.16%
2022/11/11	7	57.60	0	0.00	57.50	7	1,891	0.37%
2022/11/10	0	56.88	0	0.00	57.10	0	1,879	0.00%
2022/11/08	2	56.00	1	55.90	55.70	1	1,849	0.05%
2022/11/07	0	0.00	1	56.30	56.20	-1	1,884	-0.05%
2022/11/04	1	54.40	0	0.00	54.60	1	1,874	0.05%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/11/01	2	54.30	0	0.00	54.60	2	1,970	0.10%
2022/10/28	0	0.00	1	53.38	52.60	-1	1,993	-0.05%
2022/10/27	1	53.70	0	0.00	53.90	1	1,971	0.05%
2022/10/24	18	54.20	18	53.40	53.60	0	2,059	0.00%
2022/10/14	0	50.20	0	0.00	50.30	0	2,213	0.00%
2022/10/13	1.2	49.74	3	49.30	49.45	-1.8	2,365	-0.08%
2022/10/12	0	0.00	1	49.95	50.40	-1	2,485	-0.04%
2022/10/11	0.2	50.56	0	0.00	50.20	0.2	2,558	0.01%
2022/09/30	0.1	50.60	1	50.40	50.50	-0.9	2,808	-0.03%
2022/09/26	0.4	51.30	0	0.00	51.30	0.4	2,911	0.01%
2022/09/22	0	0.00	1	53.20	53.20	-1	2,997	-0.03%
2022/09/20	1	53.80	1	53.80	53.80	0	3,052	0.00%
2022/09/19	2	53.95	0	0.00	53.90	2	3,051	0.07%
2022/09/15	1	55.90	0	0.00	55.80	1	3,053	0.03%
2022/09/14	0	0.00	1	55.00	55.60	-1	3,106	-0.03%
2022/09/13	0	0.00	1	56.20	56.20	-1	3,116	-0.03%
2022/09/08	3	54.90	4	56.05	56.80	-1	3,244	-0.03%
2022/09/05	0	0.00	0	55.90	55.60	0	3,238	0.00%
2022/08/31	0	0.00	4	57.20	57.10	-4	3,251	-0.12%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	0	0.00	4	56.80	56.80	-4	3,287	-0.12%
2022/08/26	0	0.00	3	57.60	57.70	-3	3,294	-0.09%
2022/08/25	2	56.85	0	0.00	57.20	2	3,293	0.06%
2022/08/24	0	0.00	0	56.60	56.60	0	3,305	0.00%
2022/08/23	2	56.50	0	0.00	56.50	2	3,308	0.06%
2022/08/22	0	57.30	0	0.00	57.00	0	3,307	0.00%
2022/08/18	0	0.00	2	56.60	56.80	-2	3,308	-0.06%
2022/08/17	0.5	56.80	0	0.00	56.70	0.5	3,312	0.02%
2022/08/16	0	0.00	1	56.50	56.50	-1	3,288	-0.03%
2022/08/12	4	56.45	4.8	56.18	56.20	-0.8	3,247	-0.03%
2022/08/09	3.6	54.95	0	0.00	55.90	3.6	3,244	0.11%
2022/08/05	3	55.20	0	0.00	55.30	3	3,182	0.09%
2022/08/03	1.1	54.13	0	0.00	54.40	1.1	3,149	0.03%
2022/08/02	2.2	54.52	3	54.80	54.50	-0.8	3,149	-0.03%
2022/07/27	2	54.20	0	0.00	54.10	2	3,122	0.06%
2022/07/26	1	54.50	0	0.00	54.30	1	3,109	0.03%
2022/07/25	0	0.00	1	55.60	55.40	-1	3,111	-0.03%
2022/07/22	1	54.60	0	0.00	55.80	1	3,117	0.03%
2022/07/21	1	54.60	0	0.00	55.20	1	3,108	0.03%
2022/07/20	2	54.55	0	0.00	54.90	2	3,053	0.07%
2022/07/18	2	58.00	1.1	59.29	59.80	0.9	2,812	0.03%
2022/07/13	1	55.30	0	0.00	55.20	1	2,705	0.04%
2022/07/11	1	56.80	1	57.00	57.00	0	2,713	0.00%
2022/07/08	1	57.10	5.1	57.61	57.60	-4.1	2,699	-0.15%
2022/07/06	7.3	55.79	0	0.00	54.60	7.3	2,617	0.28%
2022/07/05	1	56.50	0	0.00	57.00	1	2,616	0.04%
2022/07/04	0.2	56.99	0	0.00	56.60	0.2	2,620	0.01%
2022/07/01	7.1	57.64	0	0.00	57.50	7.1	2,655	0.27%
2022/06/30	4.3	59.93	0	0.00	59.30	4.3	2,660	0.16%
2022/06/29	2	62.00	0	0.00	61.80	2	2,613	0.08%
2022/06/28	1	63.00	0	0.00	63.30	1	2,601	0.04%
2022/06/27	1	64.50	0	0.00	64.60	1	2,607	0.04%
2022/06/24	0	0.00	1	63.70	64.20	-1	2,609	-0.04%
2022/06/23	2.4	63.89	0	0.00	64.40	2.4	2,603	0.09%
2022/06/22	0.3	65.10	0	0.00	64.80	0.3	2,584	0.01%
2022/06/20	0.1	66.60	0	0.00	66.00	0.1	2,607	0.00%
2022/06/17	0.6	66.59	0	0.00	68.30	0.6	2,609	0.02%
2022/06/14	1	68.10	0	0.00	68.40	1	2,600	0.04%
2022/06/10	0	0.00	10	69.30	69.30	-10	2,721	-0.37%
2022/06/09	0	0.00	5	69.40	69.70	-5	2,752	-0.18%
2022/06/08	0	0.00	10	70.20	69.80	-10	2,781	-0.36%
2022/06/02	0	0.00	0	69.60	69.50	0	3,173	0.00%
2022/05/30	0	0.00	2	69.00	69.10	-2	3,610	-0.06%
2022/05/27	2	68.20	0	0.00	68.30	2	3,696	0.05%
2022/05/26	0	0.00	1	68.40	67.80	-1	3,956	-0.03%
2022/05/23	1	69.30	3	68.80	68.60	-2	4,170	-0.05%
2022/05/18	0	0.00	1	69.50	69.60	-1	4,247	-0.02%
2022/05/17	0	0.00	1	69.20	69.10	-1	4,244	-0.02%
2022/05/16	0	0.00	1	68.10	67.80	-1	4,246	-0.02%
2022/05/13	0	67.90	0	0.00	67.60	0	4,270	0.00%
2022/05/12	0	67.00	1	68.00	66.80	-1	4,328	-0.02%
2022/05/10	2	67.35	1	67.90	68.20	1	4,398	0.02%
2022/05/09	5.1	67.74	0	0.00	67.50	5.1	4,427	0.11%
2022/05/06	1	67.71	0	0.00	68.30	1	4,459	0.02%
2022/05/05	4	67.75	21	67.80	68.10	-17	4,489	-0.38%
2022/05/04	0.1	67.40	18	67.71	67.40	-18	4,506	-0.40%
2022/05/03	22.1	67.28	0	0.00	67.30	22.1	4,581	0.48%
2022/04/29	0.1	67.70	10	67.80	67.10	-10	4,652	-0.21%
2022/04/28	0	0.00	1.1	67.51	67.50	-1.1	4,708	-0.02%
2022/04/27	1.1	65.92	0	0.00	66.20	1.1	4,755	0.02%
2022/04/26	11	67.10	0	0.00	67.10	11	4,793	0.23%
2022/04/25	5	67.66	1	67.40	67.50	4	4,996	0.08%
2022/04/22	0	0.00	1	68.40	68.90	-1	5,101	-0.02%
2022/04/19	0	68.80	0	0.00	68.60	0	5,707	0.00%
2022/04/18	14	69.02	5	68.68	68.70	9	5,891	0.15%
2022/04/15	0	0.00	1	66.60	67.20	-1	5,900	-0.02%
2022/04/14	1	66.60	1	67.10	66.90	0	5,940	0.00%
2022/04/13	2	66.90	0	0.00	67.00	2	5,980	0.03%
2022/04/12	1	66.01	1	66.80	66.40	0	6,020	0.00%
2022/04/11	3.5	66.53	1	67.50	66.50	2.5	6,035	0.04%
2022/04/08	21	67.19	0	0.00	67.50	21	6,020	0.35%
2022/04/07	7	67.72	0	0.00	67.20	7	6,010	0.12%
2022/04/06	2	68.50	0	0.00	68.60	2	5,998	0.03%
2022/04/01	2	68.50	1	69.20	69.40	1	5,996	0.02%
2022/03/31	2	69.25	0	0.00	69.10	2	6,024	0.03%
2022/03/30	2	69.85	0	0.00	69.40	2	6,038	0.03%
2022/03/25	0.1	70.80	3	70.60	70.60	-3	6,012	-0.05%
2022/03/24	0	0.00	16	70.97	71.50	-16	5,988	-0.27%
2022/03/23	4	71.55	6	70.80	71.20	-2	6,099	-0.03%
2022/03/22	4	71.90	0	0.00	71.90	4	6,060	0.07%
2022/03/21	1	71.50	0	0.00	71.30	1	6,057	0.02%
2022/03/17	28	70.59	1	70.60	70.90	27	6,092	0.44%
2022/03/16	2	69.30	2	69.10	69.10	0	6,106	0.00%
2022/03/15	7	70.29	1.1	69.45	69.50	5.9	6,110	0.10%
2022/03/14	16	70.80	1	71.40	71.00	15	6,116	0.25%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	4	71.95	2.3	71.16	71.20	1.7	6,140	0.03%
2022/03/09	1	69.70	4	71.03	71.60	-3	5,957	-0.05%
2022/03/08	3	69.07	2	68.70	68.90	1	5,926	0.02%
2022/03/07	1	69.50	5	69.68	69.10	-4	5,954	-0.07%
2022/03/04	2	71.55	10	71.40	71.10	-8	5,901	-0.14%
2022/03/03	0.1	71.80	23	71.37	72.60	-22.9	5,821	-0.39%
2022/03/02	1	70.80	2	70.70	70.90	-1	5,710	-0.02%
2022/03/01	3	71.10	2.5	70.79	71.00	0.5	5,644	0.01%
2022/02/25	0	0.00	8	68.96	68.90	-8	5,436	-0.15%
2022/02/24	8.2	67.21	0	0.00	66.80	8.2	5,384	0.15%
2022/02/23	16	68.49	1	68.80	68.70	15	5,384	0.28%
2022/02/22	0	68.50	0	0.00	68.30	0	5,427	0.00%
2022/02/21	0.5	68.90	0.1	69.40	69.50	0.4	5,524	0.01%
2022/02/18	0	68.50	0	0.00	68.90	0	5,625	0.00%
2022/02/17	0	0.00	1	68.40	68.80	-1	5,766	-0.02%
2022/02/16	0	68.40	0	0.00	68.00	0	5,908	0.00%
2022/02/15	0	68.20	0	0.00	67.90	0	5,989	0.00%
2022/02/14	2	67.90	2	67.80	68.10	0	6,058	0.00%
2022/02/11	1	69.40	2	69.30	69.30	-1	6,065	-0.02%
2022/02/10	1	69.80	0	0.00	69.70	1	6,133	0.02%
2022/02/09	2	69.00	0	0.00	69.00	2	6,181	0.03%
2022/02/08	11.1	68.73	0.1	68.03	68.90	11.1	6,192	0.18%
2022/02/07	0	0.00	1	67.80	67.80	-1	6,251	-0.02%
2022/01/26	0	68.10	2	68.15	67.90	-2	6,270	-0.03%
2022/01/25	0	68.60	6	68.58	68.00	-6	6,349	-0.09%
2022/01/24	0	0.00	1	68.70	68.70	-1	6,324	-0.02%
2022/01/21	1	68.82	0	0.00	69.00	1	6,414	0.02%
2022/01/20	2	69.75	4	69.40	70.00	-2	6,570	-0.03%
2022/01/19	0.5	69.80	25	69.64	69.10	-24.5	6,547	-0.37%
2022/01/18	11	70.27	2	71.10	70.00	9	6,512	0.14%
2022/01/17	9	69.52	10	69.44	69.80	-1	6,332	-0.02%
2022/01/14	21	67.96	5.2	68.30	68.20	15.8	6,251	0.25%
2022/01/13	8	68.81	9	68.70	69.00	-1	6,178	-0.02%
2022/01/12	5	67.82	7.1	67.93	68.00	-2.1	5,884	-0.04%
2022/01/11	1.1	67.81	3	68.10	67.90	-1.9	5,789	-0.03%
2022/01/07	1	66.00	0.5	66.20	66.40	0.5	5,575	0.01%
2022/01/06	1	66.70	69	66.35	66.90	-68	5,563	-1.22%
2022/01/05	2	66.50	73	66.72	66.50	-71	5,612	-1.27%
2022/01/04	2	66.60	46	66.74	66.50	-44	5,711	-0.77%
2022/01/03	2	67.15	74	66.90	66.80	-72	5,891	-1.22%
2021/12/30	1	66.40	0	0.00	66.70	1	5,912	0.02%
2021/12/29	0	0.00	3	66.73	66.40	-3	5,926	-0.05%
2021/12/28	3	67.07	7	67.51	66.90	-4	5,968	-0.07%
2021/12/27	2.2	66.77	10	67.00	67.10	-7.8	6,008	-0.13%
2021/12/24	0	0.00	8	66.11	66.10	-8	6,032	-0.13%
2021/12/22	2	65.50	0	0.00	65.50	2	6,209	0.03%
2021/12/21	1	64.80	1	64.90	65.40	0	6,223	0.00%
2021/12/20	5	64.76	0	0.00	64.90	5	6,219	0.08%
2021/12/17	7	64.99	0	0.00	65.10	7	6,237	0.11%
2021/12/16	1	66.00	0	0.00	66.30	1	6,179	0.02%
2021/12/15	8	65.45	1	65.30	65.30	7	6,181	0.11%
2021/12/14	5.7	65.86	0	0.00	65.70	5.7	6,194	0.09%
2021/12/13	0	0.00	1	67.00	66.70	-1	6,159	-0.02%
2021/12/10	0	0.00	1	67.00	66.90	-1	6,196	-0.02%
2021/12/09	5	66.34	1.2	66.30	66.30	3.9	6,246	0.06%
2021/12/08	7.5	66.99	2	67.20	66.80	5.5	6,222	0.09%
2021/12/07	13	67.26	0	0.00	67.10	13	6,240	0.21%
2021/12/06	0	0.00	1	67.60	67.50	-1	6,299	-0.02%
2021/12/03	49	67.66	1	67.80	67.60	48	6,489	0.74%
2021/12/02	71	67.88	10	67.70	67.80	61	6,877	0.89%
2021/12/01	4	67.80	1	67.40	67.90	3	8,230	0.04%
2021/11/30	4	67.35	3.1	67.49	67.00	0.9	8,300	0.01%
2021/11/29	2	66.25	2.5	65.86	66.60	-0.5	8,409	-0.01%
2021/11/26	5	65.70	1	66.70	66.20	4	8,647	0.05%
2021/11/25	3	67.43	0	0.00	67.20	3	8,665	0.03%
2021/11/24	9	66.83	0	0.00	67.30	9	8,766	0.10%
2021/11/23	1	67.60	1	67.60	67.60	0	8,957	0.00%
2021/11/22	1	68.30	7	67.99	68.30	-6	8,989	-0.07%
2021/11/19	3	67.57	2	67.60	67.30	1	9,026	0.01%
2021/11/18	5	67.40	24	67.31	67.20	-19	9,051	-0.21%
2021/11/17	26	66.64	9	66.61	66.90	17	8,947	0.19%
2021/11/16	71.1	66.70	2	66.70	66.80	69.1	8,857	0.78%
2021/11/15	9	68.16	23	67.61	68.20	-14	8,763	-0.16%
2021/11/12	3	66.73	11.1	66.31	66.70	-8.1	8,674	-0.09%
2021/11/11	12.5	64.94	0	0.00	64.90	12.5	8,625	0.14%
2021/11/10	10.1	65.60	16	65.82	66.00	-5.9	8,639	-0.07%
2021/11/09	1	66.20	13.3	66.67	66.00	-12.3	8,759	-0.14%
2021/11/08	16	65.95	3	65.83	65.90	13	8,730	0.15%
2021/11/05	2	65.30	4	65.40	65.80	-2	8,761	-0.02%
2021/11/04	7.4	65.59	0	0.00	65.20	7.4	8,919	0.08%
2021/11/03	0	0.00	11.1	64.88	65.20	-11.1	9,095	-0.12%
2021/11/02	1	65.60	1	64.60	63.60	0	9,371	0.00%
2021/11/01	6	64.87	3.1	65.39	65.10	3	9,820	0.03%
2021/10/29	18.1	64.52	0	0.00	64.30	18.1	10,157	0.18%
2021/10/28	70.3	65.10	0	0.00	65.20	70.3	10,080	0.70%
2021/10/27	2	64.45	1	64.40	64.50	1	9,998	0.01%
2021/10/26	16	63.56	0	0.00	63.20	16	10,238	0.16%
2021/10/25	1	63.10	0	0.00	63.10	1	10,223	0.01%
2021/10/22	0	0.00	2	62.85	63.40	-2	10,272	-0.02%
2021/10/21	1.1	62.78	0	0.00	62.00	1.1	10,391	0.01%
2021/10/20	7	62.81	4	62.40	62.50	3	10,371	0.03%
2021/10/18	3	61.80	3	61.50	61.60	0	10,449	0.00%
2021/10/13	2.1	61.00	5	60.80	61.00	-3	10,799	-0.03%
2021/10/12	3.2	62.08	0	0.00	62.00	3.2	10,866	0.03%
2021/10/08	10	64.33	1	64.00	63.30	9	11,163	0.08%
2021/10/06	12	65.48	0	0.00	64.60	12	11,053	0.11%
2021/10/04	12.1	65.68	0	0.00	65.00	12.1	11,081	0.11%
2021/10/01	1	67.10	0	0.00	67.30	1	11,063	0.01%
2021/09/30	0.3	68.00	9	67.40	67.50	-8.8	11,044	-0.08%
2021/09/29	8.1	67.80	2	67.50	67.20	6.1	11,088	0.06%
2021/09/28	1	69.90	0	0.00	70.10	1	10,983	0.01%
2021/09/27	1	71.00	1	71.40	70.80	0	10,972	0.00%
2021/09/24	5	71.40	0	0.00	71.40	5	10,977	0.05%
2021/09/23	3	70.90	0	0.00	71.00	3	10,987	0.03%
2021/09/22	1	70.20	0	0.00	70.50	1	11,005	0.01%
2021/09/17	2.2	71.44	0	0.00	71.60	2.2	11,223	0.02%
2021/09/16	1	71.70	1	72.20	71.80	0	11,224	0.00%
2021/09/15	9	72.04	9.1	71.87	71.80	-0.1	11,200	0.00%
2021/09/14	5	72.94	3	72.70	72.70	2	11,146	0.02%
2021/09/13	1.1	73.70	0	0.00	73.70	1.1	11,062	0.01%
2021/09/10	4	74.20	6	74.15	74.50	-2	11,038	-0.02%
2021/09/09	7	73.67	0	0.00	73.50	7	10,992	0.06%
2021/09/08	3	73.20	5	73.26	73.30	-2	10,921	-0.02%
2021/09/07	11	74.93	8	75.34	74.40	3	10,732	0.03%
2021/09/06	42.7	83.32	14	80.96	78.00	28.7	10,307	0.28%
2021/09/03	4	79.80	5.1	79.58	81.10	-1.1	8,879	-0.01%
2021/09/02	8	79.63	16	79.34	79.40	-8	8,739	-0.09%
2021/09/01	4	77.53	9	79.31	80.40	-5	8,616	-0.06%
2021/08/31	0	0.00	4	76.40	77.10	-4	8,442	-0.05%
2021/08/30	8	76.65	6	76.97	77.00	2	8,363	0.02%
2021/08/27	13	74.35	16	74.82	75.80	-3	8,235	-0.04%
2021/08/26	5	73.30	50	72.92	73.70	-45	8,014	-0.56%
2021/08/25	5	72.58	3	72.70	72.50	2	7,914	0.03%
2021/08/23	0	0.00	1	74.60	74.50	-1	7,774	-0.01%
2021/08/20	3	72.80	90	73.32	73.20	-87	7,784	-1.12%
2021/08/19	3	74.40	3	73.30	73.10	0	7,799	0.00%
2021/08/18	12	74.03	5	72.68	75.00	7	7,769	0.09%
2021/08/16	1	73.70	81	73.30	73.90	-80	7,666	-1.04%
2021/08/13	14.1	75.05	0	0.00	73.60	14.1	7,604	0.19%
2021/08/12	0	0.00	6	76.53	77.70	-6	7,512	-0.08%
2021/08/11	1	77.40	5	76.62	76.10	-4	7,479	-0.05%
2021/08/10	3	76.40	8	77.05	77.60	-5	7,395	-0.07%
2021/08/09	13.2	79.77	37	80.37	78.40	-23.8	7,253	-0.33%
2021/08/06	43	80.84	55	80.92	80.90	-12	7,024	-0.17%
2021/08/05	76	80.35	90	81.26	80.20	-14	6,752	-0.21%
2021/08/04	34	78.31	40	78.83	79.30	-6	6,309	-0.10%
2021/08/03	2	75.85	7	75.73	76.00	-5	6,020	-0.08%
2021/08/02	78	75.30	5	74.92	75.30	73	5,948	1.23%
2021/07/30	11	75.07	40	74.73	75.00	-29	5,915	-0.49%
2021/07/29	2	72.20	0	0.00	72.70	2	5,731	0.03%
2021/07/28	46	70.77	6	71.18	71.40	40	5,731	0.70%
2021/07/27	2	73.75	26	74.21	73.30	-24	5,775	-0.42%
2021/07/26	1	72.60	69	72.80	72.90	-68	5,705	-1.19%
2021/07/23	5	72.04	2	72.10	72.10	3	5,714	0.05%
2021/07/22	1	72.00	1	72.10	71.40	0	5,670	0.00%
2021/07/21	68	70.80	1	70.50	69.70	67	5,620	1.19%
2021/07/20	71	74.45	1	74.50	74.30	70	5,503	1.27%
2021/07/19	14	76.74	2	76.70	76.70	12	5,366	0.22%
2021/07/16	6	77.42	101.5	77.82	77.70	-95.5	5,334	-1.79%	大賣/
2021/07/15	14	77.55	149	77.40	77.20	-135	5,233	-2.58%	大賣/鉅額交易
2021/07/14	3	74.43	0	0.00	74.40	3	4,848	0.06%
2021/07/13	11	74.51	12.1	74.40	73.90	-1.1	4,873	-0.02%
2021/07/12	11.1	74.78	42	73.63	74.70	-30.9	4,849	-0.64%
2021/07/09	2	72.95	0	0.00	72.90	2	4,783	0.04%
2021/07/08	2	73.80	5	73.80	73.80	-3	4,827	-0.06%
2021/07/07	5	73.00	6	73.08	73.10	-1	4,826	-0.02%
2021/07/06	17	73.25	4	73.13	73.30	13	4,837	0.27%
2021/07/05	17	72.19	1.5	72.47	72.50	15.5	4,784	0.32%
2021/07/02	3	71.20	0	0.00	71.50	3	4,789	0.06%
2021/07/01	2.5	72.36	0	0.00	71.10	2.5	4,861	0.05%
2021/06/30	2	71.35	1	71.40	72.00	1	4,933	0.02%
2021/06/29	6	72.22	4	72.23	71.90	2	4,933	0.04%
2021/06/28	18	72.07	9.2	72.24	72.80	8.8	4,940	0.18%
2021/06/25	3	70.20	1	70.20	70.20	2	4,782	0.04%
2021/06/24	0	0.00	0.1	70.00	70.00	-0.1	4,811	0.00%
2021/06/22	1	69.80	6	69.20	69.60	-5	4,933	-0.10%
2021/06/21	2	69.00	3	69.10	69.10	-1	4,978	-0.02%
2021/06/18	1	69.00	0	0.00	69.00	1	5,103	0.02%
2021/06/16	3	70.33	3	70.10	70.00	0	5,570	0.00%
2021/06/15	2	70.20	0	0.00	70.20	2	5,934	0.03%
2021/06/11	0	0.00	0	70.50	70.30	0	5,983	0.00%
2021/06/10	15	69.87	10	70.30	70.50	5	6,026	0.08%
2021/06/08	6	70.27	0	70.80	70.80	6	6,018	0.10%
2021/06/07	0	0.00	2	68.20	68.40	-2	5,972	-0.03%
2021/06/04	2	68.10	1	67.90	68.40	1	6,017	0.02%
2021/06/02	0	0.00	1	68.40	68.20	-1	6,293	-0.02%
2021/05/28	2	67.20	2	67.40	68.20	0	6,787	0.00%
2021/05/27	62	65.82	60	66.33	66.00	2	6,957	0.03%
2021/05/26	2	67.30	6	66.67	67.30	-4	6,957	-0.06%
2021/05/25	6	66.83	3	66.83	66.90	3	7,011	0.04%
2021/05/24	0	0.00	3	65.17	65.10	-3	7,036	-0.04%
2021/05/21	4	64.33	1	64.90	64.50	3	7,126	0.04%
2021/05/20	21	64.45	25	64.40	64.40	-4	7,215	-0.06%
2021/05/19	1	66.00	0	0.00	66.60	1	7,194	0.01%
2021/05/18	2	65.50	8	63.75	66.50	-6	7,226	-0.08%
2021/05/17	2	64.11	5	62.80	62.80	-3	7,313	-0.04%
2021/05/14	10	67.10	10	66.50	66.60	0	7,287	0.00%
2021/05/13	10	65.19	50	65.08	65.20	-40	7,294	-0.55%
2021/05/12	24.3	66.08	21	64.44	64.50	3.3	7,288	0.05%
2021/05/11	19	68.08	1	67.40	67.10	18	7,276	0.25%
2021/05/10	6	70.93	16	71.03	71.00	-10	7,238	-0.14%
2021/05/07	30	70.33	25	70.80	71.00	5	7,429	0.07%
2021/05/06	1	72.80	1	72.50	70.60	0	7,469	0.00%
2021/05/04	2	71.40	1	72.10	71.60	1	7,862	0.01%
2021/05/03	0	0.00	16	74.37	73.90	-16	7,892	-0.20%
2021/04/29	55	77.46	0	0.00	77.40	55	7,910	0.70%
2021/04/28	2	77.35	7	77.50	78.20	-5	7,975	-0.06%
2021/04/22	0	0.00	1	77.40	75.20	-1	8,655	-0.01%
2021/04/21	0	0.00	5	77.54	77.50	-5	8,814	-0.06%
2021/04/20	1	76.70	2	76.90	76.60	-1	8,958	-0.01%
2021/04/16	2	78.10	9	77.98	77.90	-7	9,443	-0.07%
2021/04/15	0	76.60	2	76.50	76.50	-2	9,484	-0.02%
2021/04/14	1	75.50	0	0.00	75.30	1	9,628	0.01%
2021/04/13	72	76.94	1	77.10	76.40	71	9,586	0.74%
2021/04/12	6	77.93	1	77.80	77.50	5	9,552	0.05%
2021/04/09	60	77.83	8	77.79	78.00	52	9,547	0.54%
2021/04/08	30.1	77.67	5	77.72	77.60	25.1	9,492	0.26%
2021/04/07	66	77.97	5	77.88	77.80	61	9,452	0.65%
2021/04/06	6	79.72	18.5	79.29	79.00	-12.5	9,396	-0.13%
2021/04/01	2	77.60	1	77.50	78.00	1	9,316	0.01%
2021/03/31	12	77.98	7	78.10	77.70	5	9,285	0.05%
2021/03/30	5	77.18	97	77.31	77.80	-92.1	9,223	-1.00%
2021/03/29	1	77.00	5	77.06	76.70	-4	9,172	-0.04%
2021/03/26	2	76.90	1	76.40	76.70	1	9,239	0.01%
2021/03/25	7	76.03	17	75.84	76.10	-10	9,189	-0.11%
2021/03/24	4	75.75	0	0.00	75.50	4	9,144	0.04%
2021/03/23	45	75.06	10	75.26	75.80	35	9,116	0.38%
2021/03/22	1	75.30	3	75.10	74.70	-2	9,009	-0.02%
2021/03/19	11	76.34	27.1	76.32	76.00	-16.1	8,985	-0.18%
2021/03/18	15.1	76.36	7.1	75.67	77.90	8	8,602	0.09%
2021/03/17	1	73.90	2	73.75	73.50	-1	8,297	-0.01%
2021/03/16	11	73.48	1	73.30	73.70	10	8,465	0.12%
2021/03/15	31	72.58	0	0.00	73.60	31	8,607	0.36%
2021/03/12	70	72.64	0	0.00	72.70	70	8,634	0.81%
2021/03/11	1	72.90	0	0.00	73.10	1	8,692	0.01%
2021/03/10	7	71.63	0	0.00	71.70	7	8,969	0.08%
2021/03/09	17	71.52	0	0.00	71.40	17	8,988	0.19%
2021/03/08	1	72.40	1	72.50	72.20	0	8,885	0.00%
2021/03/05	4	73.40	2	73.95	72.70	2	8,795	0.02%
2021/03/04	0	0.00	1	74.40	74.10	-1	8,709	-0.01%
2021/03/03	4	74.20	1	77.00	75.10	3	8,584	0.03%
2021/03/02	10	75.94	25	75.66	75.50	-15	8,370	-0.18%
2021/02/26	1.1	73.91	29	73.90	74.10	-27.9	8,284	-0.34%
2021/02/25	2	75.60	23	73.96	74.50	-21	8,286	-0.25%
2021/02/24	1	74.80	4	74.48	74.40	-3	8,260	-0.04%
2021/02/22	6	74.27	1	74.40	75.50	5	8,142	0.06%
2021/02/19	1	73.50	1	72.80	73.20	0	8,051	0.00%
2021/02/18	3	73.63	4	73.40	73.90	-1	8,059	-0.01%
2021/02/17	14	73.54	6	74.00	73.50	8	8,050	0.10%
2021/02/05	1	71.30	4	71.30	71.30	-3	7,963	-0.04%
2021/02/04	70	70.47	1	70.20	70.30	69	8,045	0.86%
2021/02/03	2	71.10	11	72.00	71.20	-9	8,085	-0.11%
2021/02/02	0	0.00	1	70.90	72.40	-1	8,171	-0.01%
2021/02/01	25	68.81	0	0.00	69.50	25	8,259	0.30%
2021/01/29	26	69.80	10.5	70.08	69.20	15.5	8,380	0.18%
2021/01/28	42	72.80	9	72.90	72.50	33	8,195	0.40%
2021/01/27	15	77.75	30.5	75.99	75.70	-15.5	8,077	-0.19%
2021/01/26	9	75.67	3	75.37	75.70	6	7,652	0.08%
2021/01/25	10	75.86	2	75.45	75.70	8	7,537	0.11%
2021/01/22	2	74.70	4	74.80	75.40	-2	7,400	-0.03%
2021/01/21	9	74.58	9	74.54	74.40	0	7,308	0.00%
2021/01/20	10	76.07	17	75.69	73.70	-7	7,247	-0.10%
2021/01/19	12	73.90	10	74.05	74.50	2	6,991	0.03%
2021/01/18	9	74.24	8	73.63	73.90	1	6,871	0.01%
2021/01/15	11	73.72	95	74.30	74.50	-84	6,733	-1.25%
2021/01/14	5	73.80	7	73.27	73.80	-2	6,597	-0.03%
2021/01/13	9	72.02	6	72.07	72.10	3	6,359	0.05%
2021/01/12	11	71.05	9.1	71.81	70.40	1.9	6,189	0.03%
2021/01/11	64.1	68.89	17	68.88	69.30	47.1	5,733	0.82%
2021/01/08	2	68.55	0	0.00	68.20	2	5,658	0.04%
2021/01/07	1	67.60	7	67.60	68.00	-6	5,631	-0.11%
2021/01/06	0.3	67.20	4	66.58	66.30	-3.7	5,544	-0.07%
2021/01/05	31	66.90	1	67.20	67.40	30	5,529	0.54%
2021/01/04	5	67.00	3	66.97	67.40	2	5,549	0.04%
2020/12/31	0	0.00	1	66.50	66.40	-1	5,526	-0.02%
2020/12/30	0	0.00	5	65.50	65.90	-5	5,566	-0.09%
2020/12/28	0	0.00	3	66.33	66.40	-3	5,700	-0.05%
2020/12/22	5	67.08	2	67.20	66.30	3	6,265	0.05%
2020/12/18	0.6	65.40	3	65.40	65.00	-2.4	6,562	-0.04%
2020/12/17	2	65.50	1	65.80	65.40	1	6,740	0.01%
2020/12/16	1	66.00	1	65.90	66.20	0	6,843	0.00%
2020/12/15	3	65.47	4	65.78	65.30	-1	6,937	-0.01%
2020/12/14	1	66.90	0	0.00	66.90	1	7,196	0.01%
2020/12/11	0	0.00	2	66.90	67.40	-2	7,464	-0.03%
2020/12/10	9	68.94	15.5	69.02	68.70	-6.5	7,457	-0.09%
2020/12/09	4	67.73	10	67.81	69.00	-6	7,231	-0.08%
2020/12/08	1	66.10	1	66.80	66.20	0	7,038	0.00%
2020/12/07	8.5	67.46	4	66.85	66.60	4.5	7,006	0.06%
2020/12/04	5	67.40	6	67.45	67.40	-1	6,886	-0.01%
2020/12/03	2	66.00	7	66.00	66.20	-5	6,546	-0.08%
2020/12/02	2.3	65.28	1	65.00	65.80	1.3	6,477	0.02%
2020/12/01	2	64.25	2	64.60	65.20	0	6,433	0.00%
2020/11/30	5	64.72	0	0.00	64.30	5	6,390	0.08%
2020/11/27	1	64.80	1	65.10	64.70	0	6,320	0.00%
2020/11/25	3	66.23	6	66.15	65.40	-3	6,267	-0.05%
2020/11/24	0	0.00	16	65.79	65.80	-16	6,159	-0.26%
2020/11/23	0	0.00	3	65.43	65.50	-3	6,145	-0.05%
2020/11/20	6	64.87	9	64.63	64.90	-3	6,156	-0.05%
2020/11/19	6	64.42	1	64.40	64.50	5	6,148	0.08%
2020/11/18	4	64.80	0	0.00	64.90	4	6,152	0.07%
2020/11/17	2	65.00	8	65.33	65.30	-6	6,139	-0.10%
2020/11/16	3	64.70	10	64.80	64.70	-7	6,165	-0.11%
2020/11/13	3	64.77	0	0.00	65.00	3	6,144	0.05%
2020/11/12	10	65.73	10	66.04	65.60	0	6,125	0.00%
2020/11/11	3	65.10	6	65.18	65.00	-3	6,016	-0.05%
2020/11/10	2	64.55	1	64.80	64.90	1	5,943	0.02%
2020/11/09	5	65.50	7	64.76	64.20	-2	5,793	-0.03%
2020/11/06	1	63.80	9	63.80	64.00	-8	5,608	-0.14%
2020/11/05	1	61.90	0	0.00	61.90	1	5,446	0.02%
2020/11/04	2	62.05	5	62.20	62.30	-3	5,425	-0.06%
2020/11/03	5	62.50	1	62.60	62.50	4	5,420	0.07%
2020/11/02	1	62.10	0	0.00	62.00	1	5,444	0.02%
2020/10/29	0	0.00	5	62.20	63.00	-5	5,497	-0.09%
2020/10/28	1	63.00	2	63.10	62.90	-1	5,606	-0.02%
2020/10/27	3	61.70	5	62.76	62.90	-2	5,640	-0.04%
2020/10/23	1	63.00	2	63.00	62.80	-1	5,800	-0.02%
2020/10/22	1	62.80	4	62.55	62.80	-3	5,902	-0.05%
2020/10/21	1	61.90	0	0.00	61.50	1	5,936	0.02%
2020/10/20	4	61.90	0	0.00	61.70	4	6,041	0.07%
2020/10/19	0	61.70	0	0.00	61.50	0	6,278	0.00%
2020/10/15	6	60.98	0	0.00	60.60	6	6,530	0.09%
2020/10/14	2	61.55	0	0.00	61.20	2	6,619	0.03%
2020/10/12	1	62.70	2	63.15	62.60	-1	6,671	-0.01%
2020/10/08	0	0.00	5	62.00	61.90	-5	6,657	-0.08%
2020/10/05	3	63.03	1	63.20	63.50	2	6,769	0.03%
2020/09/30	4	63.63	5	64.18	63.40	-1	6,793	-0.01%
2020/09/29	1	63.60	10	63.64	63.80	-9	6,767	-0.13%
2020/09/28	4	62.75	3	62.57	62.30	1	6,792	0.01%
2020/09/25	14	62.24	17	62.45	61.70	-3	6,828	-0.04%
2020/09/24	2	63.45	7	63.91	64.50	-5	6,761	-0.07%
2020/09/23	12	63.91	11	64.08	63.70	1	6,709	0.01%
2020/09/22	3	62.73	9	62.97	63.10	-6	6,519	-0.09%
2020/09/21	0	0.00	6	62.93	62.40	-6	6,430	-0.09%
2020/09/18	3	62.20	5	62.16	62.10	-2	6,390	-0.03%
2020/09/17	2	61.85	4	62.18	62.10	-2	6,440	-0.03%
2020/09/16	16	60.96	20	60.97	61.00	-4	6,182	-0.06%
2020/09/15	0	0.00	6	58.45	59.00	-6	5,942	-0.10%
2020/09/11	0	0.00	5	57.18	57.20	-5	6,047	-0.08%
2020/09/10	2	57.25	3	57.20	57.20	-1	6,092	-0.02%
2020/09/09	1	56.50	7	56.69	57.20	-6	6,143	-0.10%
2020/09/08	0	0.00	2	57.10	56.90	-2	6,235	-0.03%
2020/09/07	0	0.00	3	56.93	57.00	-3	6,322	-0.05%
2020/09/04	2	56.00	1	56.30	56.30	1	6,437	0.02%
2020/09/03	1	56.70	3	57.00	57.00	-2	6,538	-0.03%
2020/09/01	2	55.75	1	56.10	56.20	1	6,876	0.01%
2020/08/31	3	56.27	0	0.00	56.20	3	7,075	0.04%
2020/08/27	3	56.67	0	0.00	56.90	3	7,232	0.04%
2020/08/26	0	0.00	14	56.64	57.20	-14	7,295	-0.19%
2020/08/25	2	55.30	0	0.00	55.30	2	7,306	0.03%
2020/08/24	3	54.83	0	0.00	55.00	3	7,378	0.04%
2020/08/21	1	55.40	2	55.30	55.40	-1	7,460	-0.01%
2020/08/20	15	54.89	3	55.73	55.20	12	7,528	0.16%
2020/08/19	4	57.43	8	57.60	57.00	-4	7,581	-0.05%
2020/08/17	2	58.40	0	0.00	58.60	2	7,938	0.03%
2020/08/14	2	57.50	0	0.00	57.70	2	8,121	0.02%
2020/08/13	3	57.43	0	0.00	57.50	3	8,175	0.04%
2020/08/11	2	58.05	0	0.00	57.80	2	8,324	0.02%
2020/08/10	1	58.30	0	0.00	58.50	1	8,498	0.01%
2020/08/06	0	0.00	3	58.70	58.80	-3	8,943	-0.03%
2020/08/05	1	59.20	1	59.30	59.10	0	9,043	0.00%
2020/08/04	2	58.90	2	58.90	59.00	0	9,170	0.00%
2020/08/03	5	58.28	0	0.00	58.20	5	9,516	0.05%
2020/07/31	2	60.30	0	0.00	59.90	2	9,528	0.02%
2020/07/30	2	60.40	10	60.17	60.30	-8	9,559	-0.08%
2020/07/29	7	58.13	17	58.19	58.70	-10	9,761	-0.10%
2020/07/28	11	57.70	2	59.30	56.70	9	10,312	0.09%
2020/07/27	5	58.08	12	58.28	57.90	-7	10,360	-0.07%
2020/07/24	8	59.15	2	59.00	59.10	6	10,314	0.06%
2020/07/23	22	60.26	2	60.20	60.20	20	10,247	0.20%
2020/07/22	23	64.63	0	0.00	65.40	23	10,050	0.23%
2020/07/21	1	64.40	5	64.50	64.30	-4	9,878	-0.04%
2020/07/20	12	64.43	0	0.00	64.10	12	9,873	0.12%
2020/07/17	3	65.90	0	0.00	65.30	3	9,864	0.03%
2020/07/16	10	65.80	1	65.80	65.80	9	10,082	0.09%
2020/07/15	1	65.70	3	65.83	65.70	-2	10,334	-0.02%
2020/07/14	6	65.85	1	66.00	65.70	5	10,418	0.05%
2020/07/13	0	0.00	10	65.70	65.80	-10	10,395	-0.10%
2020/07/10	4	65.40	6	65.17	65.10	-2	10,466	-0.02%
2020/07/09	1	67.00	2	67.25	66.90	-1	10,336	-0.01%
2020/07/08	9	67.19	6	67.37	67.60	3	10,258	0.03%
2020/07/07	5	66.50	13	66.72	66.70	-8	10,186	-0.08%
2020/07/06	6	67.87	16	67.66	68.00	-10	10,039	-0.10%
2020/07/03	35	66.52	36	66.56	66.90	-1	9,910	-0.01%
2020/07/02	3	65.27	8	65.45	65.90	-5	9,817	-0.05%
2020/07/01	3	64.40	4	64.35	64.30	-1	9,704	-0.01%
2020/06/30	7	64.39	1	64.70	64.30	6	9,635	0.06%
2020/06/29	7	64.04	6	64.02	64.20	1	9,556	0.01%
2020/06/24	7	63.84	15	63.87	64.00	-8	9,483	-0.08%
2020/06/23	0	0.00	16	63.11	63.10	-16	9,367	-0.17%
2020/06/22	1	63.10	1	62.90	62.90	0	9,351	0.00%
2020/06/19	5	62.50	2	62.50	62.90	3	9,352	0.03%
2020/06/17	5	61.70	0	0.00	61.70	5	9,204	0.05%
2020/06/16	2	61.75	6	62.13	61.90	-4	9,236	-0.04%
2020/06/15	2	61.60	5	61.50	61.00	-3	9,285	-0.03%
2020/06/12	8	60.24	13	60.42	61.00	-5	9,248	-0.05%
2020/06/11	2	61.45	6	61.40	60.70	-4	9,251	-0.04%
2020/06/10	15	61.47	0	0.00	62.00	15	9,156	0.16%
2020/06/09	17	62.28	7	62.33	61.90	10	9,132	0.11%
2020/06/08	11	63.30	16	63.18	63.10	-5	9,098	-0.05%
2020/06/05	11	62.46	10.5	62.61	62.80	0.5	8,902	0.01%
2020/06/04	7	61.49	1	61.50	61.50	6	8,719	0.07%
2020/06/03	4	61.35	3	61.37	61.40	1	8,688	0.01%
2020/06/02	9	61.34	5	61.80	61.30	4	8,577	0.05%
2020/06/01	7	61.74	2	61.70	61.70	5	8,496	0.06%
2020/05/29	2	60.95	5	61.32	61.40	-3	8,429	-0.04%
2020/05/28	0	0.00	9	61.58	60.90	-9	8,383	-0.11%
2020/05/27	3	61.17	4	61.08	61.40	-1	8,324	-0.01%
2020/05/26	12	61.04	8	61.19	61.10	4	8,290	0.05%
2020/05/25	9	60.44	17	60.33	60.70	-8	8,155	-0.10%
2020/05/22	5	60.58	45	60.54	60.20	-40	8,059	-0.50%
2020/05/21	7	59.17	23	59.51	59.70	-16	7,789	-0.21%
2020/05/20	40	58.52	2	58.45	58.40	38	7,631	0.50%
2020/05/19	2	58.65	6	58.97	58.80	-4	7,618	-0.05%
2020/05/18	27	58.23	2	58.50	58.20	25	7,609	0.33%
2020/05/15	27	59.08	2	59.50	58.90	25	7,552	0.33%
2020/05/14	17	59.08	14	59.24	58.10	3	7,383	0.04%
2020/05/13	6	60.68	10	60.72	60.80	-4	7,110	-0.06%
2020/05/12	3	61.10	3	61.33	61.30	0	6,963	0.00%
2020/05/11	2	61.55	5	61.72	61.40	-3	6,866	-0.04%
2020/05/08	15	61.09	43	60.93	60.80	-28	6,743	-0.42%
2020/05/07	8	59.23	2	59.30	59.50	6	6,377	0.09%
2020/05/06	22	59.08	6	59.38	59.00	16	6,287	0.25%
2020/05/05	25	58.50	14	58.36	59.20	11	6,175	0.18%
2020/05/04	78	58.82	10	58.68	59.00	68	5,859	1.16%
2020/04/30	4	54.65	8	55.08	56.60	-4	5,207	-0.08%
2020/04/29	8	54.24	0	0.00	54.20	8	5,088	0.16%
2020/04/28	9	53.67	0	0.00	54.00	9	5,101	0.18%
2020/04/27	0	0.00	7	53.87	54.10	-7	5,143	-0.14%
2020/04/23	5	53.02	0	0.00	52.60	5	5,093	0.10%
2020/04/22	9	52.74	40	52.22	52.60	-31	5,010	-0.62%
2020/04/21	29	55.02	55	54.50	53.10	-26	4,869	-0.53%
2020/04/20	64	57.56	17	57.73	57.30	47	4,575	1.03%
2020/04/17	20	55.47	25	55.40	56.00	-5	4,292	-0.12%
2020/04/16	4	53.80	5	53.88	54.40	-1	4,181	-0.02%
2020/04/15	21	53.81	2	54.80	53.80	19	4,173	0.46%
2020/04/14	19	54.40	2	54.40	54.20	17	4,077	0.42%
2020/04/13	3	53.77	3	53.87	53.60	0	4,114	0.00%
2020/04/10	2	52.95	0	0.00	53.00	2	4,166	0.05%
2020/04/09	7	53.81	8	53.18	53.40	-1	4,259	-0.02%
2020/04/08	4	53.60	24	53.29	53.60	-20	4,296	-0.47%
2020/04/07	26	53.02	6	51.90	52.60	20	4,269	0.47%
2020/04/06	0	0.00	5	50.20	50.60	-5	4,187	-0.12%
2020/04/01	5	49.88	0	0.00	50.10	5	4,187	0.12%
2020/03/31	2	50.00	2	49.50	49.50	0	4,200	0.00%
2020/03/27	4	51.55	1	51.90	50.50	3	4,142	0.07%
2020/03/26	8	49.81	8	49.29	50.50	0	4,083	0.00%
2020/03/25	9	49.47	4	49.88	49.40	5	4,059	0.12%
2020/03/24	4	46.25	4	46.85	46.75	0	4,033	0.00%
2020/03/23	3	44.07	3	44.60	44.85	0	4,126	0.00%
2020/03/20	1	45.85	0	0.00	45.85	1	4,202	0.02%
2020/03/19	0	0.00	7	45.27	45.10	-7	4,310	-0.16%
2020/03/18	0	0.00	1	50.10	50.10	-1	4,301	-0.02%
2020/03/16	0	0.00	10	53.40	53.60	-10	4,319	-0.23%
2020/03/12	1	54.90	0	0.00	54.70	1	4,346	0.02%
2020/03/11	3	58.10	0	0.00	57.50	3	4,353	0.07%
2020/03/10	0	0.00	4	57.38	57.70	-4	4,610	-0.09%
2020/03/09	1	58.40	2	57.60	57.60	-1	4,873	-0.02%
2020/03/06	0	0.00	2	59.00	59.30	-2	4,868	-0.04%
2020/03/05	0	0.00	3	59.83	59.80	-3	4,914	-0.06%
2020/03/04	2	58.90	0	0.00	58.90	2	5,013	0.04%
2020/03/03	2	59.10	0	0.00	58.70	2	5,164	0.04%
2020/03/02	1	58.00	1	58.60	58.20	0	5,453	0.00%
2020/02/27	2	58.80	0	0.00	58.50	2	5,706	0.04%
2020/02/26	0	0.00	3	59.60	59.30	-3	5,731	-0.05%
2020/02/25	1	59.40	0	0.00	59.90	1	5,712	0.02%
2020/02/24	3	59.73	2	60.00	59.60	1	5,713	0.02%
2020/02/21	3	60.10	0	0.00	60.00	3	5,704	0.05%
2020/02/20	2	60.30	2	60.90	60.40	0	5,729	0.00%
2020/02/18	3	60.60	2	61.10	60.50	1	5,718	0.02%
2020/02/12	1	62.10	5	62.00	62.00	-4	5,655	-0.07%
2020/02/10	1	59.90	5	59.60	60.00	-4	5,684	-0.07%
2020/02/07	3	60.77	3	61.33	60.60	0	5,717	0.00%
2020/02/06	0	0.00	3	61.20	61.50	-3	5,769	-0.05%
2020/02/04	1	59.70	0	0.00	60.80	1	6,003	0.02%
2020/02/03	8	58.54	1	59.30	59.40	7	6,032	0.12%
2020/01/31	5	60.36	4	60.93	60.60	1	6,006	0.02%
2020/01/30	9	61.39	4	61.25	60.30	5	6,060	0.08%
2020/01/20	1	65.60	1	66.00	65.60	0	5,989	0.00%
2020/01/17	3	65.60	2	65.80	65.70	1	6,026	0.02%
2020/01/16	7	65.83	0	0.00	65.80	7	6,075	0.12%
2020/01/15	0	0.00	2	66.50	66.60	-2	6,115	-0.03%
2020/01/13	0	0.00	6	66.72	66.10	-6	6,246	-0.10%
2020/01/09	1	64.90	1	64.80	65.50	0	6,358	0.00%
2020/01/08	0	0.00	3	63.93	64.00	-3	6,401	-0.05%
2020/01/07	1	63.30	1	65.00	64.30	0	6,423	0.00%
2020/01/06	6	65.42	0	0.00	64.80	6	6,394	0.09%
2020/01/03	12	67.38	4	69.00	67.20	8	6,405	0.12%
2020/01/02	2	68.20	10	68.10	68.40	-8	6,381	-0.13%
2019/12/31	2	67.55	0	0.00	67.20	2	6,322	0.03%
2019/12/30	5	67.60	15	67.57	67.40	-10	6,351	-0.16%
2019/12/27	2	67.60	3	67.50	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	6	67.00	67.20	-6	6,365	-0.09%
2019/12/25	2	66.50	8	66.51	66.70	-6	6,378	-0.09%
2019/12/24	5	65.94	2	66.30	65.70	3	6,444	0.05%
2019/12/23	6	66.45	2	67.20	66.20	4	6,485	0.06%
2019/12/20	5	66.88	5	67.20	66.80	0	6,508	0.00%
2019/12/19	4	67.13	2	67.10	67.30	2	6,508	0.03%
2019/12/18	2	67.70	6	68.28	67.50	-4	6,518	-0.06%
2019/12/17	6	67.22	15	67.19	67.20	-9	6,526	-0.14%
2019/12/16	15	66.83	16	67.37	66.40	-1	6,471	-0.02%
2019/12/13	7	65.56	14	65.22	66.10	-7	6,351	-0.11%
2019/12/12	1	66.10	1	65.40	65.30	0	6,471	0.00%
2019/12/11	2	65.35	3	65.50	65.80	-1	6,678	-0.01%
2019/12/10	2	65.75	1	65.80	66.10	1	6,612	0.02%
2019/12/09	7	65.90	8	65.78	66.10	-1	6,643	-0.02%
2019/12/06	4	65.70	4	66.13	65.00	0	6,611	0.00%
2019/12/05	5	65.18	10	65.37	65.50	-5	6,614	-0.08%
2019/12/04	5	63.50	16	63.79	63.90	-11	6,409	-0.17%
2019/12/03	0	0.00	6	62.27	62.50	-6	6,279	-0.10%
2019/12/02	9	62.37	5	62.30	62.30	4	6,303	0.06%
2019/11/29	6	63.40	39	63.18	62.80	-33	6,357	-0.52%
2019/11/28	25	62.81	8	63.24	63.40	17	6,317	0.27%
2019/11/27	30	61.49	36	62.54	62.60	-6	6,228	-0.10%
2019/11/26	11	62.85	9	63.06	62.30	2	5,915	0.03%
2019/11/25	1	61.10	34	61.55	61.90	-33	5,640	-0.59%
2019/11/22	19	60.60	0	0.00	60.50	19	5,624	0.34%
2019/11/20	2	60.25	1	60.20	60.30	1	5,715	0.02%
2019/11/19	3	60.93	3	61.20	60.60	0	5,754	0.00%
2019/11/18	3	61.90	1	62.10	61.80	2	5,727	0.03%
2019/11/15	1	61.00	10	61.08	61.50	-9	5,763	-0.16%
2019/11/14	3	60.03	0	0.00	60.00	3	5,750	0.05%
2019/11/12	10	60.34	0	0.00	60.30	10	5,779	0.17%
2019/11/11	2	60.25	0	0.00	60.10	2	5,816	0.03%
2019/11/08	1	61.30	1	61.40	61.10	0	5,824	0.00%
2019/11/07	7	60.94	10	60.40	60.70	-3	5,840	-0.05%
2019/11/06	3.5	61.74	5	62.22	61.60	-1.5	5,802	-0.03%
2019/11/05	16	62.94	0	0.00	62.20	16	5,800	0.28%
2019/11/04	8	62.66	23	62.51	62.60	-15	5,761	-0.26%
2019/11/01	1	61.30	6	61.23	61.10	-5	5,616	-0.09%
2019/10/31	0	0.00	1	60.90	60.40	-1	5,729	-0.02%
2019/10/30	1	60.30	1	60.30	60.70	0	5,858	0.00%
2019/10/29	3	60.40	0	0.00	59.90	3	5,913	0.05%
2019/10/28	7	61.24	2	61.70	61.20	5	5,865	0.09%
2019/10/24	0	0.00	17	61.85	62.00	-17	5,906	-0.29%
2019/10/23	0	0.00	1	60.90	61.10	-1	5,934	-0.02%
2019/10/22	3	60.50	2	60.90	60.30	1	5,994	0.02%
2019/10/21	0	0.00	13	60.52	60.60	-13	6,022	-0.22%
2019/10/18	2	59.70	11	59.41	59.60	-9	6,050	-0.15%
2019/10/17	0	0.00	2	58.20	58.50	-2	6,041	-0.03%
2019/10/16	0	0.00	1	58.40	57.50	-1	6,184	-0.02%
2019/10/15	1	57.90	0	0.00	57.70	1	6,207	0.02%
2019/10/14	3	57.67	0	0.00	57.30	3	6,316	0.05%
2019/10/09	3	56.90	3	57.47	57.00	0	6,355	0.00%
2019/10/08	4	57.95	0	0.00	57.50	4	6,326	0.06%
2019/10/07	1	59.20	0	0.00	59.10	1	6,446	0.02%
2019/10/04	2	59.10	1	59.10	59.20	1	6,556	0.02%
2019/10/03	6	59.07	7	59.24	58.90	-1	6,588	-0.02%
2019/10/02	1	59.20	4	58.90	59.20	-3	6,596	-0.05%
2019/10/01	1	58.10	1	58.40	58.40	0	6,620	0.00%
2019/09/27	7	57.46	1	57.50	57.50	6	6,683	0.09%
2019/09/26	3	58.30	1	58.40	58.10	2	6,755	0.03%
2019/09/25	2	58.40	1	58.60	58.40	1	6,888	0.01%
2019/09/24	1	58.90	1	58.90	58.80	0	7,255	0.00%
2019/09/23	2	58.25	2	58.90	58.60	0	7,281	0.00%
2019/09/20	8	58.91	2	58.70	58.50	6	7,282	0.08%
2019/09/19	1	59.70	0	0.00	59.80	1	7,180	0.01%
2019/09/18	1	59.80	4	59.75	59.70	-3	7,220	-0.04%
2019/09/17	28	59.83	6	59.63	59.50	22	7,192	0.31%
2019/09/16	30	61.22	6	61.80	61.00	24	7,126	0.34%
2019/09/12	0	0.00	176	63.86	63.40	-176	7,180	-2.45%	大賣/鉅額交易
2019/09/11	2	62.90	0	0.00	63.50	2	7,329	0.03%
2019/09/10	6	63.27	2	63.55	63.00	4	7,299	0.05%
2019/09/09	82	64.57	2	64.35	63.20	80	7,261	1.10%
2019/09/06	19	64.58	6	64.78	64.30	13	7,277	0.18%
2019/09/05	1	64.10	36	64.48	64.10	-35	7,245	-0.48%
2019/09/04	3	63.67	2	63.80	63.80	1	7,168	0.01%
2019/09/03	1	63.70	1	63.50	63.40	0	7,294	0.00%
2019/09/02	1	63.20	1	62.90	62.80	0	7,328	0.00%
2019/08/30	5	62.30	6	62.35	62.60	-1	7,377	-0.01%
2019/08/29	5	61.20	0	0.00	61.20	5	7,448	0.07%
2019/08/28	1	60.40	0	0.00	60.90	1	7,596	0.01%
2019/08/27	1	60.50	0	0.00	60.50	1	7,664	0.01%
2019/08/26	2	60.90	0	0.00	60.60	2	7,810	0.03%
2019/08/23	31	61.33	5	61.98	62.30	26	7,845	0.33%
2019/08/22	70	62.20	0	0.00	61.90	70	7,863	0.89%
2019/08/21	2	62.25	8	62.00	62.20	-6	7,882	-0.08%
2019/08/20	5	63.20	0	0.00	62.50	5	8,046	0.06%
2019/08/19	4	62.85	0	0.00	63.20	4	8,193	0.05%
2019/08/15	0	0.00	2	61.10	61.20	-2	8,810	-0.02%
2019/08/14	31	61.91	5	62.90	62.10	26	9,019	0.29%
2019/08/13	3	61.83	47	62.03	61.60	-44	9,115	-0.48%
2019/08/12	52	62.43	0	0.00	62.50	52	9,207	0.56%
2019/08/08	7	62.46	32	62.40	62.40	-25	9,224	-0.27%
2019/08/07	3	61.93	4	62.08	61.80	-1	9,268	-0.01%
2019/08/06	33	60.35	3	60.30	61.20	30	9,323	0.32%
2019/08/05	1	60.50	12	60.74	61.10	-11	9,370	-0.12%
2019/08/02	16	60.71	65	60.80	60.80	-49	9,463	-0.52%
2019/08/01	12	63.19	0	0.00	63.00	12	9,370	0.13%
2019/07/31	2	62.80	0	0.00	63.10	2	9,303	0.02%
2019/07/30	1	64.80	10	63.40	63.30	-9	9,468	-0.10%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	1	64.50	0	0.00	64.70	1	10,123	0.01%
2019/07/22	11	67.17	0	0.00	67.30	11	10,012	0.11%
2019/07/19	0	0.00	3	66.23	66.40	-3	10,063	-0.03%
2019/07/18	3	65.23	6	65.28	65.10	-3	10,122	-0.03%
2019/07/17	1	66.30	0	0.00	67.00	1	10,026	0.01%
2019/07/16	2	67.00	2	67.20	67.00	0	10,032	0.00%
2019/07/15	3	65.83	0	0.00	66.00	3	9,885	0.03%
2019/07/12	1	65.60	0	0.00	65.50	1	9,921	0.01%
2019/07/11	6	66.35	1	65.50	65.50	5	9,976	0.05%
2019/07/10	1	64.50	2	64.95	64.80	-1	9,919	-0.01%
2019/07/09	1	64.50	4	64.80	64.70	-3	9,934	-0.03%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/05	0	0.00	2	64.90	64.90	-2	10,056	-0.02%
2019/07/04	3	64.80	1	64.80	64.80	2	10,070	0.02%
2019/07/03	4	64.35	5	65.20	64.60	-1	10,040	-0.01%
2019/07/02	1	65.60	0	0.00	65.60	1	9,969	0.01%
2019/07/01	0	0.00	11	63.59	64.90	-11	9,925	-0.11%
2019/06/28	1	60.50	0	0.00	60.50	1	9,612	0.01%
2019/06/27	1	61.40	3	61.70	61.50	-2	9,646	-0.02%
2019/06/26	1	60.50	0	0.00	60.80	1	9,660	0.01%
2019/06/25	1	60.30	1	60.10	60.40	0	9,666	0.00%
2019/06/21	12	62.05	12	61.09	60.80	0	9,674	0.00%
2019/06/20	0	0.00	5	61.36	61.80	-5	9,584	-0.05%
2019/06/19	0	0.00	8	58.61	59.20	-8	9,430	-0.08%
2019/06/18	5	57.40	0	0.00	57.00	5	9,376	0.05%
2019/06/17	0	0.00	3	56.80	57.00	-3	9,591	-0.03%
2019/06/14	8	56.61	1	56.60	56.30	7	9,938	0.07%
2019/06/13	1	57.60	3	58.10	58.10	-2	9,936	-0.02%
2019/06/12	2	57.80	4	57.28	58.00	-2	9,981	-0.02%
2019/06/11	2	57.85	0	0.00	57.30	2	9,965	0.02%
2019/06/10	1	56.80	6	57.57	57.60	-5	9,804	-0.05%
2019/06/06	1	54.80	1	55.00	55.10	0	9,743	0.00%
2019/06/05	5	56.70	0	0.00	56.60	5	9,652	0.05%
2019/06/04	2	56.60	0	0.00	55.80	2	9,555	0.02%
2019/06/03	2	57.50	0	0.00	57.30	2	9,476	0.02%
2019/05/31	7	57.73	10	58.25	58.30	-3	9,479	-0.03%
2019/05/30	19	56.08	0	0.00	56.00	19	9,417	0.20%
2019/05/29	0	0.00	1	53.90	55.10	-1	9,420	-0.01%
2019/05/27	7	54.94	16	54.39	54.70	-9	9,378	-0.10%
2019/05/24	23	56.57	41	56.24	55.60	-18	9,242	-0.19%
2019/05/23	46	56.11	11	56.80	55.60	35	9,259	0.38%
2019/05/22	8	62.64	5	62.28	61.60	3	8,835	0.03%
2019/05/21	2	61.80	0	0.00	62.70	2	8,704	0.02%
2019/05/20	6	63.20	7	63.66	63.00	-1	8,563	-0.01%
2019/05/17	7	65.91	4	65.20	64.80	3	8,522	0.04%
2019/05/16	4	67.65	0	0.00	67.30	4	8,512	0.05%
2019/05/15	0	0.00	2	69.30	68.80	-2	8,547	-0.02%
2019/05/14	2	66.15	1	67.90	68.20	1	8,587	0.01%
2019/05/13	5	68.32	4	67.80	67.60	1	8,553	0.01%
2019/05/10	5	70.36	4	69.55	70.30	1	8,577	0.01%
2019/05/09	1	71.90	3	71.00	71.70	-2	8,565	-0.02%
2019/05/08	2	72.40	0	0.00	72.10	2	8,627	0.02%
2019/05/07	12	73.40	1	73.20	73.00	11	8,588	0.13%
2019/05/06	2	70.20	1	72.10	72.10	1	8,464	0.01%
2019/05/03	15	72.76	29	72.28	72.70	-14	8,301	-0.17%
2019/05/02	25	71.24	33	71.94	71.30	-8	8,258	-0.10%
2019/04/30	2	69.65	4	70.40	70.00	-2	8,171	-0.02%
2019/04/29	28	70.36	0	0.00	70.10	28	8,247	0.34%
2019/04/26	1	71.20	2	71.35	71.30	-1	8,221	-0.01%
2019/04/25	0	0.00	3	72.60	72.50	-3	8,158	-0.04%
2019/04/24	4	71.50	5	72.00	71.20	-1	8,092	-0.01%
2019/04/23	2	70.20	0	0.00	70.30	2	8,014	0.02%
2019/04/22	3	70.77	2	71.10	71.00	1	7,933	0.01%
2019/04/19	2	69.80	3	69.53	69.60	-1	7,859	-0.01%
2019/04/18	3	69.60	8	70.50	69.40	-5	7,908	-0.06%
2019/04/17	8	71.70	3	71.57	71.50	5	7,871	0.06%
2019/04/16	32	70.51	5	70.60	71.00	27	7,812	0.35%
2019/04/15	8	68.71	5	69.04	69.00	3	7,722	0.04%
2019/04/12	9	70.59	2	69.70	69.20	7	7,806	0.09%
2019/04/11	5	72.70	2	72.50	72.10	3	7,751	0.04%
2019/04/10	2	71.65	3	71.47	72.00	-1	7,716	-0.01%
2019/04/08	10	73.28	9	73.32	73.10	1	7,654	0.01%
2019/04/03	32	73.64	12	73.95	73.50	20	7,618	0.26%
2019/04/02	1	72.10	0	0.00	72.00	1	7,558	0.01%
2019/04/01	3	72.20	2	72.60	72.50	1	7,552	0.01%
2019/03/28	0	0.00	1	70.60	70.60	-1	7,486	-0.01%
2019/03/27	0	0.00	1	71.30	71.10	-1	7,489	-0.01%
2019/03/26	14	71.54	5	72.00	71.00	9	7,478	0.12%
2019/03/25	9	70.93	1	70.60	71.20	8	7,445	0.11%
2019/03/22	6	73.15	28	74.90	72.30	-22	7,390	-0.30%
2019/03/21	15	75.20	0	0.00	75.00	15	7,272	0.21%
2019/03/20	33	75.17	29	75.96	75.50	4	7,225	0.06%
2019/03/19	12	74.43	22	74.61	75.30	-10	7,156	-0.14%
2019/03/18	1	68.70	1	70.00	70.00	0	6,847	0.00%
2019/03/15	1	69.50	1	69.80	69.10	0	6,800	0.00%
2019/03/08	0	0.00	6	67.50	67.50	-6	7,518	-0.08%
2019/03/07	1	68.40	0	0.00	67.80	1	7,544	0.01%
2019/03/06	26	68.88	0	0.00	68.00	26	7,654	0.34%
2019/03/05	1	68.10	13	68.31	68.20	-12	7,669	-0.16%
2019/03/04	2	67.00	0	0.00	67.20	2	7,760	0.03%
2019/02/27	7	67.33	0	0.00	67.50	7	7,709	0.09%
2019/02/26	2	67.50	0	0.00	67.20	2	7,679	0.03%
2019/02/25	0	0.00	1	68.60	68.10	-1	7,671	-0.01%
2019/02/22	1	69.50	2	68.25	67.80	-1	7,692	-0.01%
2019/02/21	0	66.90	1	66.80	66.90	-1	7,593	-0.01%
2019/02/20	3	66.37	0	0.00	66.00	3	7,611	0.04%
2019/02/19	5	66.22	3	65.80	65.80	2	7,634	0.03%
2019/02/18	0	0.00	2	66.90	66.80	-2	7,680	-0.03%
2019/02/15	2	68.45	3	68.50	68.50	-1	7,661	-0.01%
2019/02/14	3	68.23	1	67.90	68.00	2	7,634	0.03%
2019/02/13	2	67.60	1	66.60	67.00	1	7,649	0.01%
2019/02/12	1	67.60	1	67.50	67.80	0	7,629	0.00%
2019/01/29	2	64.80	4	65.10	65.40	-2	7,934	-0.03%
2019/01/24	2	63.40	3	63.07	63.90	-1	8,265	-0.01%
2019/01/23	16	61.76	10	61.70	61.70	6	8,199	0.07%
2019/01/15	0	0.00	3	62.17	62.30	-3	7,913	-0.04%
2019/01/14	0	0.00	1	60.90	60.90	-1	7,925	-0.01%
2019/01/11	2	61.00	6	60.90	60.90	-4	7,973	-0.05%
2019/01/10	1	61.10	0	0.00	61.40	1	7,984	0.01%
2019/01/09	1	59.30	4	59.70	60.30	-3	8,001	-0.04%
2019/01/08	1	57.50	1	58.00	58.00	0	7,992	0.00%
2019/01/07	2	57.90	1	57.60	57.50	1	7,979	0.01%
2019/01/04	4	56.90	0	0.00	56.40	4	8,016	0.05%
2019/01/03	1	60.00	1	60.20	59.80	0	8,023	0.00%
2019/01/02	1	62.00	1	62.60	61.90	0	7,968	0.00%
2018/12/27	5	62.30	1	62.00	61.80	4	8,236	0.05%
2018/12/26	1	60.60	1	60.80	60.80	0	8,213	0.00%
2018/12/25	2	60.00	0	0.00	60.10	2	8,312	0.02%
2018/12/24	0	0.00	1	62.30	62.30	-1	8,307	-0.01%
2018/12/18	0	0.00	15	60.53	61.30	-15	8,578	-0.17%
2018/12/17	1	60.90	0	61.30	61.10	1	8,657	0.01%
2018/12/13	1	62.00	0	0.00	61.50	1	8,770	0.01%
2018/12/12	10	63.55	9	62.92	62.00	1	8,743	0.01%
2018/12/11	0	0.00	1	61.00	61.50	-1	8,564	-0.01%
2018/12/10	5	58.74	6	59.62	60.00	-1	8,563	-0.01%
2018/12/07	2	59.50	4	59.45	59.10	-2	8,575	-0.02%
2018/12/06	3	60.90	2	61.00	58.20	1	8,607	0.01%
2018/12/05	6	62.23	14	62.59	62.60	-8	8,527	-0.09%
2018/12/04	0	0.00	3	62.77	63.10	-3	8,441	-0.04%
2018/12/03	6	60.73	1	60.80	61.00	5	8,220	0.06%
2018/11/30	0	0.00	1	60.50	59.50	-1	8,169	-0.01%
2018/11/29	4	59.68	11	60.73	59.90	-7	8,257	-0.08%
2018/11/28	1	58.60	1	58.90	59.00	0	8,210	0.00%
2018/11/27	0	0.00	8	57.58	58.20	-8	8,238	-0.10%
2018/11/26	0	0.00	3	55.40	55.50	-3	8,183	-0.04%
2018/11/23	32	54.20	0	0.00	54.10	32	8,415	0.38%
2018/11/22	2	54.90	0.1	54.50	54.50	1.9	8,620	0.02%
2018/11/21	5	54.42	34	54.57	55.10	-29	8,614	-0.34%
2018/11/20	5	53.22	7	55.09	55.80	-2	8,547	-0.02%
2018/11/19	3	54.40	0	0.00	54.10	3	8,406	0.04%
2018/11/16	4	55.55	1	55.80	54.80	3	8,349	0.04%
2018/11/15	0	0.00	12	54.86	55.90	-12	8,243	-0.15%
2018/11/14	5	53.78	4	54.03	53.50	1	8,119	0.01%
2018/11/13	7	52.40	6	53.22	54.00	1	8,069	0.01%
2018/11/12	6	54.35	3	54.53	54.10	3	8,012	0.04%
2018/11/09	2	54.25	2	54.75	54.60	0	7,979	0.00%
2018/11/08	2	53.85	4	55.28	53.80	-2	7,904	-0.03%
2018/11/07	14	54.76	2	55.00	54.80	12	7,787	0.15%
2018/11/06	18	57.98	2	57.85	56.10	16	7,650	0.21%
2018/11/05	6	59.90	2	62.10	59.30	4	7,507	0.05%
2018/11/02	5	59.98	5	61.08	61.40	0	7,391	0.00%
2018/11/01	1	59.50	14	60.16	61.10	-13	7,228	-0.18%
2018/10/30	0	0.00	5	56.36	56.50	-5	6,977	-0.07%
2018/10/29	0	0.00	11	54.73	55.30	-11	6,984	-0.16%
2018/10/26	10	52.96	13	53.00	52.80	-3	6,996	-0.04%
2018/10/25	17	54.26	8	54.89	53.70	9	6,943	0.13%
2018/10/24	3	57.70	4	58.90	58.00	-1	6,925	-0.01%
2018/10/23	7	58.24	4	58.48	58.00	3	6,891	0.04%
2018/10/22	0	0.00	10	58.25	59.70	-10	6,896	-0.15%
2018/10/19	5	55.84	5	56.32	56.30	0	6,825	0.00%
2018/10/18	5	56.40	1	56.80	57.20	4	6,855	0.06%
2018/10/17	4	56.25	12	56.97	56.80	-8	6,934	-0.12%
2018/10/16	1	54.70	2	55.45	54.80	-1	6,906	-0.01%
2018/10/15	8	55.68	5	55.44	55.20	3	6,948	0.04%
2018/10/12	1	56.20	5	55.74	56.60	-4	7,000	-0.06%
2018/10/11	11	52.17	28	52.05	54.10	-17	7,002	-0.24%
2018/10/09	9	54.24	4	54.78	54.40	5	6,935	0.07%
2018/10/08	13	53.96	13	53.77	55.00	0	7,013	0.00%
2018/10/05	18	55.89	8	55.69	55.10	10	7,012	0.14%
2018/10/04	8	58.14	7	58.89	59.00	1	7,104	0.01%
2018/10/03	13	59.47	10	59.05	58.80	3	7,203	0.04%
2018/10/02	2	60.50	6	61.20	61.20	-4	7,209	-0.06%
2018/10/01	7	59.87	9	60.66	60.70	-2	7,363	-0.03%
2018/09/28	10	59.06	2	59.10	59.00	8	7,398	0.11%
2018/09/27	23	59.58	16	59.44	59.00	7	7,422	0.09%
2018/09/26	1	60.70	6	61.67	61.20	-5	7,261	-0.07%
2018/09/25	7	60.36	6	60.62	60.80	1	7,301	0.01%
2018/09/21	9	60.40	8	61.00	61.00	1	7,262	0.01%
2018/09/20	23	61.44	14	60.69	61.00	9	7,221	0.12%
2018/09/19	12	64.19	7	64.03	63.10	5	7,113	0.07%
2018/09/18	33	64.90	1	64.40	64.20	32	7,138	0.45%
2018/09/14	12	65.97	15	66.53	65.80	-3	7,265	-0.04%
2018/09/13	6	65.18	31	65.40	65.60	-25	7,211	-0.35%
2018/09/12	4	65.90	2	65.30	65.20	2	7,151	0.03%
2018/09/11	7	65.81	9	67.19	67.50	-2	7,060	-0.03%
2018/09/10	3	66.03	2	66.25	66.00	1	6,972	0.01%
2018/09/07	22	69.45	10	69.83	68.40	12	6,897	0.17%
2018/09/05	13	69.82	13	70.19	70.00	0	6,777	0.00%
2018/09/04	0	0.00	7	70.10	70.30	-7	6,672	-0.10%
2018/09/03	18	69.54	11	69.89	68.50	7	6,594	0.11%
2018/08/31	1	69.50	2	70.15	70.30	-1	6,509	-0.02%
2018/08/30	12	68.80	2	69.90	68.80	10	6,386	0.16%
2018/08/29	2	67.05	1	67.70	67.90	1	6,219	0.02%
2018/08/28	0	0.00	4	64.80	64.80	-4	6,063	-0.07%
2018/08/27	0	0.00	1	64.50	64.00	-1	6,052	-0.02%
2018/08/24	3	63.83	0	0.00	64.40	3	6,091	0.05%
2018/08/23	0	0.00	3	65.07	64.50	-3	6,137	-0.05%
2018/08/22	1	64.00	0	0.00	64.00	1	6,177	0.02%
2018/08/21	0	0.00	1	64.60	64.10	-1	6,385	-0.02%
2018/08/20	3	63.33	1	63.10	63.10	2	6,436	0.03%
2018/08/17	4	63.98	1	63.70	64.00	3	6,465	0.05%
2018/08/16	2	63.85	8	64.61	64.90	-6	6,473	-0.09%
2018/08/15	5	63.44	2	63.00	63.30	3	6,466	0.05%
2018/08/14	2	64.40	0	0.00	64.50	2	6,455	0.03%
2018/08/13	5	64.66	5	66.28	63.50	0	6,418	0.00%
2018/08/10	7	65.63	7	66.20	66.90	0	6,285	0.00%
2018/08/09	5	66.28	6	66.75	66.00	-1	6,275	-0.02%
2018/08/08	3	66.40	0	0.00	65.80	3	6,234	0.05%
2018/08/07	0	0.00	1	67.10	67.00	-1	6,244	-0.02%
2018/08/06	0	0.00	6	67.80	67.90	-6	6,283	-0.10%
2018/08/03	0	0.00	3	66.73	66.90	-3	6,323	-0.05%
2018/08/02	8	65.14	6	65.32	65.00	2	6,316	0.03%
2018/08/01	3	65.90	4	66.58	65.90	-1	6,320	-0.02%
2018/07/31	7	66.13	1	66.90	65.80	6	6,390	0.09%
2018/07/30	3	66.70	0	0.00	66.30	3	6,429	0.05%
2018/07/27	0	0.00	31	67.49	67.50	-31	6,464	-0.48%
2018/07/25	31	66.98	5	66.50	67.10	26	6,650	0.39%
2018/07/24	0	0.00	10	68.00	68.30	-10	6,579	-0.15%
2018/07/20	0	0.00	3	69.50	67.60	-3	6,600	-0.05%
2018/07/19	2	69.10	1	69.40	69.20	1	6,575	0.02%
2018/07/18	4	68.58	3	68.80	68.70	1	6,582	0.02%
2018/07/17	8	68.64	17	68.37	68.60	-9	6,553	-0.14%
2018/07/16	1	68.00	4	67.58	67.20	-3	6,443	-0.05%
2018/07/13	10	66.90	0	0.00	67.00	10	6,415	0.16%
2018/07/12	6	68.10	11	66.69	66.60	-5	6,459	-0.08%
2018/07/11	1	65.40	0	0.00	67.20	1	6,367	0.02%
2018/07/10	12	66.88	2	67.50	67.00	10	6,380	0.16%
2018/07/09	0	0.00	10	66.25	66.90	-10	6,331	-0.16%
2018/07/06	8	63.63	2	65.40	63.00	6	6,209	0.10%
2018/07/04	0	0.00	15	65.00	64.40	-15	6,281	-0.24%
2018/07/03	5	64.02	0	0.00	63.50	5	6,254	0.08%
2018/07/02	1	63.80	3	63.67	63.30	-2	6,272	-0.03%
2018/06/29	0	0.00	3	62.17	63.30	-3	6,310	-0.05%
2018/06/28	1	60.30	0	0.00	60.10	1	6,260	0.02%
2018/06/27	2	60.40	0	0.00	60.60	2	6,340	0.03%
2018/06/26	13	60.73	11	60.48	60.10	2	6,554	0.03%
2018/06/22	0	0.00	17	63.70	63.60	-17	6,929	-0.25%
2018/06/21	10	64.00	0	0.00	63.70	10	7,020	0.14%
2018/06/20	1	63.20	0	0.00	63.40	1	7,092	0.01%
2018/06/19	0	0.00	22	63.27	62.80	-22	7,201	-0.31%
2018/06/15	5	64.40	6	64.53	64.50	-1	7,260	-0.01%
2018/06/14	7	65.30	1	65.00	64.30	6	7,251	0.08%
2018/06/11	8	65.63	0	0.00	64.50	8	7,459	0.11%
2018/06/07	0	0.00	21	66.17	66.00	-21	7,717	-0.27%
2018/06/06	11	67.24	1	66.50	66.10	10	7,722	0.13%
2018/06/05	10	64.65	0	0.00	64.50	10	7,680	0.13%
2018/06/04	0	0.00	47	64.80	64.80	-47	7,716	-0.61%
2018/05/30	2	63.25	1	64.10	63.50	1	7,992	0.01%
2018/05/29	20	66.95	0	0.00	64.90	20	8,167	0.24%
2018/05/28	0	0.00	4	64.80	65.30	-4	8,128	-0.05%
2018/05/25	1	65.00	0	0.00	65.00	1	8,205	0.01%
2018/05/24	60	63.43	0	0.00	63.00	60	8,439	0.71%
2018/05/23	0	0.00	41	64.91	62.60	-41	8,792	-0.47%
2018/05/22	0	0.00	52	64.40	63.60	-52	8,795	-0.59%
2018/05/21	1	63.60	0	0.00	63.90	1	8,905	0.01%
2018/05/18	4	64.20	0	0.00	64.00	4	8,955	0.04%
2018/05/16	6	63.80	0	0.00	63.80	6	9,110	0.07%
2018/05/15	42	63.80	2	64.00	63.40	40	9,204	0.43%
2018/05/14	65	63.89	23	63.28	64.40	42	9,308	0.45%
2018/05/11	0	0.00	2	62.50	62.00	-2	9,289	-0.02%
2018/05/09	17	59.58	15	59.90	60.20	2	9,260	0.02%
2018/05/08	0	0.00	7	59.01	59.80	-7	9,247	-0.08%
2018/05/07	6	57.67	0	0.00	57.00	6	9,287	0.06%
2018/05/04	2	58.80	2	59.50	58.80	0	9,340	0.00%
2018/05/03	9	60.32	5	61.30	59.00	4	9,347	0.04%
2018/05/02	2	62.20	2	62.15	62.60	0	9,378	0.00%
2018/04/30	3	58.43	1	58.70	59.30	2	9,381	0.02%
2018/04/27	12	57.90	13	58.39	57.60	-1	9,469	-0.01%
2018/04/26	1	60.00	2	59.35	59.30	-1	9,446	-0.01%
2018/04/25	1	60.60	0	0.00	59.60	1	9,596	0.01%
2018/04/24	2	59.50	2	61.35	61.10	0	9,726	0.00%
2018/04/23	1	62.30	1	63.00	62.30	0	9,687	0.00%
2018/04/20	2	63.75	3	64.30	64.30	-1	9,786	-0.01%
2018/04/19	1	64.70	1	64.40	64.60	0	10,048	0.00%
2018/04/18	2	63.70	2	64.70	63.70	0	10,150	0.00%
2018/04/17	3	63.47	6	64.10	64.50	-3	10,495	-0.03%
2018/04/16	4	62.48	6	62.28	62.00	-2	10,372	-0.02%
2018/04/13	2	63.10	2	63.90	63.00	0	10,268	0.00%
2018/04/12	2	63.00	0	0.00	63.10	2	10,241	0.02%
2018/04/11	1	63.50	0	0.00	63.30	1	10,183	0.01%
2018/04/10	1	63.20	0	0.00	63.00	1	10,095	0.01%
2018/04/09	3	63.77	1	63.90	64.20	2	9,980	0.02%
2018/04/03	2	64.55	0	0.00	64.40	2	9,903	0.02%
2018/03/30	2	68.90	1	67.90	67.30	1	9,954	0.01%
2018/03/29	0	0.00	6	66.72	68.50	-6	10,020	-0.06%
2018/03/28	6	63.78	2	63.55	64.00	4	9,747	0.04%
2018/03/27	4	65.50	4	64.98	65.40	0	9,494	0.00%
2018/03/26	2	67.00	0	0.00	66.60	2	9,229	0.02%
2018/03/23	1	66.90	24	67.39	67.30	-23	9,172	-0.25%
2018/03/22	5	70.58	3	70.20	69.50	2	9,149	0.02%
2018/03/21	0	0.00	7	69.57	69.50	-7	9,133	-0.08%
2018/03/20	4	69.00	0	0.00	69.00	4	9,509	0.04%
2018/03/19	5	70.70	5	71.00	70.00	0	9,612	0.00%
2018/03/16	8	69.74	1	69.80	71.60	7	9,597	0.07%
2018/03/15	5	71.02	25	70.99	71.20	-20	9,530	-0.21%
2018/03/14	0	0.00	2	69.55	70.20	-2	9,456	-0.02%
2018/03/13	4	70.80	2	69.50	69.30	2	9,385	0.02%
2018/03/12	1	68.40	0	0.00	68.00	1	9,170	0.01%
2018/03/09	0	0.00	2	67.90	68.30	-2	9,170	-0.02%
2018/03/08	1	69.50	3	69.10	68.30	-2	9,212	-0.02%
2018/03/07	16	68.76	1	68.70	68.30	15	9,197	0.16%
2018/03/06	1	69.90	1	70.20	70.00	0	9,313	0.00%
2018/03/05	7	69.69	0	0.00	67.30	7	9,315	0.08%
2018/03/02	1	69.50	4	69.25	70.10	-3	9,268	-0.03%
2018/03/01	2	67.10	0	0.00	67.40	2	9,158	0.02%
2018/02/27	2	69.85	0	0.00	68.50	2	9,426	0.02%
2018/02/26	6	69.48	1	71.80	70.80	5	9,317	0.05%
2018/02/23	9	68.84	6	69.28	70.30	3	9,106	0.03%
2018/02/22	1	64.20	1	64.70	65.00	0	8,887	0.00%
2018/02/21	0	0.00	1	64.20	64.70	-1	8,873	-0.01%
2018/02/12	1	62.10	0	0.00	61.60	1	8,805	0.01%
2018/02/08	0	0.00	1	64.40	65.20	-1	8,771	-0.01%
2018/02/06	6	62.17	0	0.00	62.50	6	8,720	0.07%
2018/02/05	2	63.50	0	0.00	64.90	2	8,674	0.02%
2018/02/01	1	66.20	0	0.00	65.10	1	8,771	0.01%
2018/01/31	0	0.00	4	66.10	67.40	-4	8,863	-0.05%
2018/01/30	11	67.93	0	0.00	66.10	11	8,844	0.12%
2018/01/25	10	66.60	0	0.00	66.70	10	8,749	0.11%
2018/01/24	0	0.00	1	67.50	66.20	-1	8,670	-0.01%
2018/01/23	1	65.70	0	0.00	64.50	1	8,576	0.01%
2018/01/22	4	66.90	5	66.00	66.80	-1	8,594	-0.01%
2018/01/19	0	0.00	2	66.00	66.30	-2	8,681	-0.02%
2018/01/18	0	0.00	1	66.00	65.50	-1	8,722	-0.01%
2018/01/17	1	63.80	3	63.90	64.50	-2	8,627	-0.02%
2018/01/15	0	0.00	5	63.18	64.30	-5	8,858	-0.06%
2018/01/12	5	61.70	1	61.90	61.50	4	8,642	0.05%
2018/01/11	61	58.88	64	60.38	60.90	-3	8,590	-0.03%
2018/01/10	0	0.00	2	57.70	58.50	-2	8,431	-0.02%
2018/01/09	1	56.50	0	0.00	56.30	1	8,517	0.01%
2018/01/08	0	0.00	2	58.00	58.00	-2	8,802	-0.02%
2018/01/05	0	0.00	34	57.01	57.10	-34	9,082	-0.37%
2018/01/04	63	56.92	34	56.99	57.00	29	9,268	0.31%
2018/01/03	1	55.40	0	0.00	56.30	1	9,327	0.01%