頎邦 (6147)-國泰-館前券商分點個股進出

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
70.3
漲跌
▼5.5
漲幅
-7.26%
成交量
27,502張
產業
上櫃半導體類股
1170人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

頎邦 (6147)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	2	79.50	20.2	79.32	79.50	-18.2	7,336	-0.25%
2024/05/21	2.1	78.85	10.3	78.95	78.60	-8.2	7,207	-0.11%
2024/05/20	1	78.70	16.1	78.47	78.90	-15.1	7,173	-0.21%
2024/05/17	4.2	76.95	0	0.00	77.30	4.2	7,101	0.06%
2024/05/16	4.2	77.91	4	78.23	77.90	0.2	7,052	0.00%
2024/05/15	4.3	79.38	7	78.77	78.60	-2.7	7,051	-0.04%
2024/05/14	5.1	79.08	0.5	78.98	78.50	4.6	7,069	0.07%
2024/05/13	3	78.56	11.7	78.54	79.30	-8.7	7,021	-0.12%
2024/05/10	3.1	76.97	7	77.80	76.70	-3.9	6,947	-0.06%
2024/05/09	6	78.33	9.5	78.21	77.80	-3.4	6,878	-0.05%
2024/05/08	6.5	76.37	0.4	76.53	75.80	6.1	6,760	0.09%
2024/05/07	3	76.57	1.1	77.90	76.00	1.9	6,751	0.03%
2024/05/06	1	77.50	3	78.17	77.50	-2	6,713	-0.03%
2024/05/03	4	78.10	5.3	77.85	77.90	-1.3	6,684	-0.02%
2024/05/02	1	76.10	10.7	76.61	77.30	-9.7	6,632	-0.15%
2024/04/30	2.1	76.10	1	76.40	76.10	1.1	6,568	0.02%
2024/04/29	3.2	77.03	3	77.07	77.30	0.2	6,519	0.00%
2024/04/26	2.1	77.88	5.2	77.54	77.80	-3.2	6,469	-0.05%
2024/04/25	0.1	76.60	7	76.71	77.00	-7	6,459	-0.11%
2024/04/24	1.5	74.71	3.2	75.75	76.10	-1.6	6,467	-0.03%
2024/04/23	2.4	74.14	0	0.00	74.20	2.4	6,445	0.04%
2024/04/22	0.3	73.63	0	0.00	73.30	0.3	6,438	0.00%
2024/04/19	3.3	74.86	0.3	75.83	74.40	3	6,346	0.05%
2024/04/18	4.4	75.92	1.1	76.11	75.70	3.3	6,237	0.05%
2024/04/17	0.3	76.70	6	77.11	76.80	-5.7	6,182	-0.09%
2024/04/16	2.2	76.44	2	77.44	76.30	0.2	6,184	0.00%
2024/04/15	10	78.00	7	78.03	77.80	3	6,135	0.05%
2024/04/12	0.1	77.72	1.1	77.70	77.70	-1	6,146	-0.02%
2024/04/11	0.2	76.71	1	76.70	77.10	-0.8	6,169	-0.01%
2024/04/10	0	77.90	5.2	77.74	77.60	-5.1	6,233	-0.08%
2024/04/09	2.7	76.61	3.1	76.70	76.50	-0.4	6,264	-0.01%
2024/04/08	4	75.85	2.1	75.88	76.30	1.9	6,319	0.03%
2024/04/03	1	76.10	1	76.40	76.00	0	6,314	0.00%
2024/04/02	2.3	76.99	1.2	76.80	76.80	1.1	6,293	0.02%
2024/04/01	3	77.67	10.1	77.57	77.50	-7.1	6,276	-0.11%
2024/03/29	25.7	78.65	36.2	79.15	79.00	-10.5	6,260	-0.17%
2024/03/28	17.2	76.99	19.8	77.50	77.90	-2.6	5,909	-0.04%
2024/03/27	5.2	75.41	5	75.81	75.80	0.1	5,749	0.00%
2024/03/26	4.4	74.25	9.1	74.22	73.90	-4.7	5,745	-0.08%
2024/03/25	3.6	75.10	16	75.04	75.10	-12.4	5,797	-0.21%
2024/03/22	21.7	76.31	8.4	76.05	75.70	13.3	5,850	0.23%
2024/03/21	25.3	78.13	2	78.45	78.20	23.3	5,888	0.40%
2024/03/20	54.3	79.25	21	79.18	77.60	33.3	5,965	0.56%
2024/03/19	17.4	79.51	37.6	80.00	78.50	-20.2	6,188	-0.33%
2024/03/18	9.1	76.75	4	77.85	77.40	5.1	6,031	0.08%
2024/03/15	1.4	76.46	5.1	77.02	76.50	-3.7	6,014	-0.06%
2024/03/14	26	77.67	17	77.92	77.50	9	5,953	0.15%
2024/03/13	8	78.23	25.3	78.25	79.00	-17.3	5,829	-0.30%
2024/03/12	0.3	77.00	46.1	77.07	76.80	-45.8	5,618	-0.81%
2024/03/11	14	74.94	13.1	75.44	75.70	1	5,522	0.02%
2024/03/08	37.5	77.37	55.1	76.75	75.40	-17.6	5,481	-0.32%
2024/03/07	10.5	74.01	28.8	74.44	74.60	-18.3	5,104	-0.36%
2024/03/06	2.3	73.15	1	73.00	73.80	1.3	5,033	0.03%
2024/03/05	1.1	72.50	3	72.80	72.80	-1.9	5,049	-0.04%
2024/03/04	7.8	72.51	2.3	72.51	72.90	5.5	5,058	0.11%
2024/03/01	4.1	71.70	4.3	71.83	71.30	-0.2	5,042	0.00%
2024/02/29	7.3	71.22	6.3	71.21	71.00	1	5,009	0.02%
2024/02/27	29.6	72.68	16.2	72.79	71.70	13.4	4,957	0.27%
2024/02/26	17.7	73.46	5	74.34	73.70	12.7	4,901	0.26%
2024/02/23	54	74.28	73.5	74.67	74.00	-19.5	4,829	-0.40%
2024/02/22	0.3	71.47	3.2	71.41	71.60	-3	4,518	-0.07%
2024/02/21	1	71.30	4.1	71.41	71.10	-3.1	4,489	-0.07%
2024/02/20	7.2	70.64	2	70.60	70.40	5.2	4,458	0.12%
2024/02/19	8	70.89	1	70.80	71.00	7	4,447	0.16%
2024/02/16	3.2	70.03	6	69.73	70.00	-2.8	4,423	-0.06%
2024/02/15	13	69.49	5.7	69.68	69.60	7.3	4,372	0.17%
2024/02/05	2.2	70.86	1.7	71.03	71.00	0.5	4,309	0.01%
2024/02/02	2.2	71.06	6	71.10	71.30	-3.9	4,281	-0.09%
2024/02/01	7.1	71.34	5	71.18	71.40	2.1	4,233	0.05%
2024/01/31	1.1	71.12	0	0.00	72.00	1.1	4,209	0.03%
2024/01/30	17.7	72.04	14	72.00	71.60	3.7	4,194	0.09%
2024/01/29	3.1	72.60	0	0.00	72.60	3.1	4,192	0.07%
2024/01/26	4	72.95	1	73.10	73.20	3	4,196	0.07%
2024/01/25	8.4	74.41	6	74.30	73.90	2.4	4,201	0.06%
2024/01/24	0	74.22	70	73.91	74.20	-70	4,207	-1.66%
2024/01/23	4	73.90	10	73.97	74.20	-6	4,222	-0.14%
2024/01/22	9	73.40	3	73.50	73.50	6	4,214	0.14%
2024/01/19	4.1	73.27	0	0.00	73.50	4.1	4,239	0.10%
2024/01/18	2.1	72.44	2	72.00	73.00	0.1	4,239	0.00%
2024/01/17	3.2	73.08	9	73.41	73.00	-5.8	4,229	-0.14%
2024/01/16	3.1	72.74	1.9	73.15	73.70	1.3	4,199	0.03%
2024/01/15	1	72.70	6	72.82	73.80	-5	4,196	-0.12%
2024/01/12	6.2	72.75	2.3	72.85	72.60	3.9	4,185	0.09%
2024/01/11	0	72.30	3	72.17	72.20	-3	4,165	-0.07%
2024/01/10	0.1	71.70	0	0.00	71.80	0.1	4,167	0.00%
2024/01/09	5.1	72.70	0	0.00	72.00	5.1	4,147	0.12%
2024/01/08	15.2	73.32	17	73.01	72.80	-1.8	4,160	-0.04%
2024/01/05	4.3	74.13	9	74.49	74.50	-4.7	4,113	-0.11%
2024/01/04	6.2	74.14	4	74.00	74.50	2.2	4,072	0.05%
2024/01/03	0.6	73.73	6.2	73.43	74.30	-5.6	4,021	-0.14%
2024/01/02	1.3	72.54	8.3	73.03	73.80	-6.9	3,963	-0.17%
2023/12/29	12.1	72.14	4.1	72.60	72.30	8	3,895	0.20%
2023/12/28	1.6	72.75	14	72.71	72.80	-12.4	3,869	-0.32%
2023/12/27	4	72.95	1.1	73.11	72.90	2.9	3,858	0.08%
2023/12/26	9	71.18	9	71.81	72.30	0	3,821	0.00%
2023/12/25	10.3	72.63	0	0.00	72.30	10.3	3,766	0.27%
2023/12/22	11	72.86	0.1	73.29	73.30	10.9	3,742	0.29%
2023/12/21	22.7	72.85	1	72.90	73.50	21.7	3,659	0.59%
2023/12/20	31	73.36	4.6	73.53	74.00	26.4	3,558	0.74%
2023/12/19	42.5	73.48	15	72.94	72.60	27.5	3,435	0.80%
2023/12/18	22.4	75.33	9	76.23	75.30	13.4	3,301	0.41%
2023/12/15	27.4	78.77	28	77.50	76.80	-0.6	3,202	-0.02%
2023/12/14	45.2	77.49	43.2	77.57	78.70	2	3,039	0.07%
2023/12/13	25.9	72.56	29.3	72.83	73.80	-3.4	2,631	-0.13%
2023/12/12	3	71.00	15.2	70.92	71.40	-12.2	2,569	-0.47%
2023/12/11	1	69.90	1	69.60	70.00	0	2,546	0.00%
2023/12/08	3	69.70	2	69.90	69.80	1	2,584	0.04%
2023/12/07	2	70.30	0	0.00	70.00	2	2,654	0.08%
2023/12/06	0	70.30	2	70.50	70.50	-2	2,698	-0.07%
2023/12/05	7	70.13	15	70.17	70.50	-8	2,733	-0.29%
2023/12/04	6.1	71.47	22	71.40	71.50	-16	2,777	-0.57%
2023/12/01	1.4	71.91	3.1	72.07	72.00	-1.7	2,966	-0.06%
2023/11/30	4.3	71.35	16	71.39	72.00	-11.7	2,960	-0.40%
2023/11/29	2	70.95	5	71.12	71.30	-3	2,913	-0.10%
2023/11/28	4	70.80	8	70.81	71.00	-4	2,910	-0.14%
2023/11/27	0	70.10	1	70.30	70.10	-1	2,974	-0.03%
2023/11/24	0	0.00	2	69.90	70.00	-2	2,976	-0.07%
2023/11/23	0	0.00	5	69.68	69.80	-5	2,981	-0.17%
2023/11/22	2.2	69.53	0	0.00	69.50	2.2	3,024	0.07%
2023/11/21	0	0.00	5	70.04	69.80	-5	3,055	-0.16%
2023/11/20	2	69.85	2	69.75	69.90	0	3,062	0.00%
2023/11/17	5.1	69.10	0	0.00	69.50	5.1	3,071	0.17%
2023/11/16	17	69.11	12.1	69.37	69.30	4.9	3,088	0.16%
2023/11/15	18	69.88	3.1	69.84	69.90	14.9	3,118	0.48%
2023/11/14	1.1	69.71	3	69.93	70.00	-1.9	3,145	-0.06%
2023/11/13	6.1	69.67	0	0.00	69.50	6.1	3,192	0.19%
2023/11/10	2	69.55	0	0.00	69.90	2	3,216	0.06%
2023/11/08	3	69.70	1	70.00	69.70	2	3,253	0.06%
2023/11/07	0.1	70.00	2	69.95	70.10	-1.9	3,249	-0.06%
2023/11/06	5	69.92	9.1	70.02	70.00	-4.1	3,268	-0.12%
2023/11/03	2	69.20	3	69.30	69.60	-1	3,329	-0.03%
2023/11/02	3.4	68.64	6	68.98	69.40	-2.7	3,346	-0.08%
2023/11/01	1	68.49	1	68.50	68.70	0	3,351	0.00%
2023/10/31	0	0.00	2	68.65	68.00	-2	3,369	-0.06%
2023/10/30	1	67.60	0	0.00	68.30	1	3,372	0.03%
2023/10/27	5	67.76	0	0.00	67.50	5	3,386	0.15%
2023/10/26	0	68.27	0	0.00	68.20	0	3,433	0.00%
2023/10/25	5	69.24	3	69.30	68.90	2	3,596	0.06%
2023/10/24	2	68.90	2	68.90	69.20	0	3,614	0.00%
2023/10/23	2.4	69.73	6	69.60	69.10	-3.7	3,606	-0.10%
2023/10/20	2	68.95	8	68.45	69.00	-6	3,584	-0.17%
2023/10/19	2.1	67.99	2	67.80	68.20	0.1	3,574	0.00%
2023/10/18	2	67.05	1.1	67.47	67.80	0.9	3,586	0.02%
2023/10/17	0	0.00	6	67.67	67.90	-6	3,588	-0.17%
2023/10/16	2	66.90	0	0.00	66.80	2	3,604	0.06%
2023/10/12	0	0.00	1	67.50	67.50	-1	3,641	-0.03%
2023/10/11	6.6	67.26	1.2	67.27	66.80	5.4	3,656	0.15%
2023/10/06	6.1	68.12	0.1	68.30	68.10	6	3,672	0.16%
2023/10/05	2	68.50	3	68.60	68.70	-1	3,697	-0.03%
2023/10/04	2.3	67.97	1	68.40	68.20	1.3	3,715	0.04%
2023/10/03	2	68.60	0	0.00	68.80	2	3,730	0.05%
2023/10/02	0.7	68.54	0	68.97	68.70	0.6	3,742	0.02%
2023/09/28	2	68.30	1	68.10	68.20	1	3,757	0.03%
2023/09/27	2	67.80	0	0.00	67.90	2	3,786	0.05%
2023/09/26	1	68.20	1	68.30	68.10	0	3,797	0.00%
2023/09/25	5.2	68.12	5.2	68.43	68.50	0	3,791	0.00%
2023/09/22	0.2	68.63	1	68.20	68.50	-0.9	3,771	-0.02%
2023/09/21	3.8	68.22	1.1	67.92	67.90	2.7	3,752	0.07%
2023/09/20	12.2	69.96	14	70.03	69.00	-1.9	3,746	-0.05%
2023/09/19	4.1	71.79	2	71.95	71.00	2.1	3,677	0.06%
2023/09/18	19.2	71.63	6	71.80	71.30	13.2	3,642	0.36%
2023/09/15	8.1	71.50	23.1	71.90	71.30	-15.1	3,624	-0.42%
2023/09/14	3	71.00	2.5	71.30	71.00	0.5	3,558	0.02%
2023/09/13	10.2	71.45	5	71.70	71.20	5.2	3,548	0.15%
2023/09/12	22	71.42	29	71.88	71.50	-7	3,585	-0.20%
2023/09/11	2	70.65	4.6	70.69	70.90	-2.6	3,580	-0.07%
2023/09/08	7	70.99	17	70.65	70.90	-10	3,587	-0.28%
2023/09/07	15.3	71.85	9.1	71.87	71.50	6.2	3,566	0.17%
2023/09/06	21	71.57	33.9	71.80	72.00	-12.9	3,501	-0.37%
2023/09/05	0	69.80	3.1	69.87	70.10	-3.1	3,326	-0.09%
2023/09/04	4	69.40	2.1	69.06	69.80	1.9	3,351	0.06%
2023/09/01	2	68.90	12	68.79	69.20	-10	3,398	-0.29%
2023/08/31	20	70.19	11	69.97	69.80	9	3,404	0.26%
2023/08/30	6	69.03	2	68.95	69.00	4	3,317	0.12%
2023/08/29	2	69.00	1	68.50	69.00	1	3,368	0.03%
2023/08/28	2.1	69.18	8	69.10	68.90	-6	3,370	-0.18%
2023/08/25	0	0.00	5	68.08	68.20	-5	3,328	-0.15%
2023/08/24	6	67.17	1	67.20	67.20	5	3,303	0.15%
2023/08/23	0	0.00	4	66.65	66.80	-4	3,304	-0.12%
2023/08/22	3.1	66.24	2	66.85	66.30	1.1	3,310	0.03%
2023/08/21	8.1	66.68	12	66.72	66.70	-4	3,297	-0.12%
2023/08/18	7.5	68.45	5.1	68.89	67.80	2.4	3,237	0.08%
2023/08/17	5.1	68.01	8	68.10	68.70	-2.9	3,200	-0.09%
2023/08/16	2	67.60	3	68.37	68.00	-1	3,166	-0.03%
2023/08/15	0.1	67.40	1	67.50	67.00	-0.9	3,164	-0.03%
2023/08/14	2.3	66.75	2	66.85	67.00	0.3	3,157	0.01%
2023/08/11	0	0.00	5.1	68.02	67.80	-5.1	3,153	-0.16%
2023/08/10	10.1	67.53	2	67.30	67.40	8.1	3,169	0.26%
2023/08/09	15.3	67.20	13	67.02	67.00	2.3	3,141	0.07%
2023/08/08	1.1	69.00	6	69.15	69.10	-5	3,078	-0.16%
2023/08/07	9.1	68.70	0	0.00	68.70	9.1	3,077	0.30%
2023/08/04	10.4	68.00	5	68.06	68.40	5.3	3,076	0.17%
2023/08/02	2.3	67.43	14	68.16	67.40	-11.7	3,072	-0.38%
2023/08/01	5.2	68.33	16.1	68.22	68.20	-10.9	3,055	-0.36%
2023/07/31	31.3	69.84	14	69.67	69.40	17.2	3,017	0.57%
2023/07/28	66	69.28	75.5	69.46	69.40	-9.5	2,937	-0.32%
2023/07/27	3	66.67	2	67.00	67.40	1	2,771	0.04%
2023/07/26	2.1	65.61	8	66.13	66.40	-5.9	2,769	-0.21%
2023/07/25	1.1	65.91	5.2	66.10	66.10	-4.1	2,856	-0.14%
2023/07/24	1	66.30	0.1	66.73	66.30	0.9	2,877	0.03%
2023/07/21	1.1	66.00	3	66.00	66.70	-1.9	2,898	-0.07%
2023/07/20	2	66.25	2.3	66.56	66.70	-0.3	2,958	-0.01%
2023/07/19	2	66.90	1.2	67.13	66.70	0.8	2,996	0.03%
2023/07/18	7.1	66.46	5.2	66.79	66.80	1.9	3,007	0.06%
2023/07/17	0.5	66.12	25	66.26	66.50	-24.6	2,986	-0.82%
2023/07/14	6.1	65.18	2.1	65.30	65.30	4	2,957	0.14%
2023/07/13	7.3	65.29	6	65.17	64.90	1.3	3,022	0.04%
2023/07/12	1.2	64.13	11	64.27	64.40	-9.8	2,983	-0.33%
2023/07/11	0	0.00	1	63.50	63.70	-1	2,957	-0.03%
2023/07/10	7	63.14	0	0.00	63.30	7	2,979	0.23%
2023/07/07	0.5	63.13	0	0.00	63.90	0.5	2,988	0.02%
2023/07/06	2.7	63.87	1.1	64.04	63.80	1.6	3,002	0.05%
2023/07/05	0.1	63.86	3	63.90	63.60	-2.9	3,024	-0.10%
2023/07/04	9.6	63.18	1	63.70	62.90	8.6	3,006	0.28%
2023/07/03	1.1	63.33	0	0.00	63.30	1.1	2,997	0.04%
2023/06/30	0.1	62.70	0	0.00	63.10	0.1	3,030	0.00%
2023/06/29	2	62.75	4	63.10	62.80	-2	3,062	-0.07%
2023/06/28	2.2	63.29	1	63.10	63.00	1.2	3,124	0.04%
2023/06/27	2.6	62.89	2.2	62.77	62.90	0.4	3,105	0.01%
2023/06/26	1	62.40	1	62.40	62.30	0	3,109	0.00%
2023/06/21	1.4	62.93	0.2	63.10	63.00	1.2	3,110	0.04%
2023/06/20	6.5	62.69	14.2	62.83	62.70	-7.7	3,121	-0.25%
2023/06/19	6.2	64.30	0.1	64.40	64.20	6.2	3,057	0.20%
2023/06/16	12.1	64.71	3	64.90	64.90	9.1	3,031	0.30%
2023/06/15	12.1	69.48	11	69.45	69.60	1.1	2,945	0.04%
2023/06/14	6	69.68	8	70.00	69.60	-2	2,870	-0.07%
2023/06/13	6	69.80	3	69.97	69.80	3	2,824	0.11%
2023/06/12	3.2	69.26	7	69.67	69.80	-3.8	2,812	-0.14%
2023/06/09	2	69.55	16.6	69.83	69.90	-14.6	2,799	-0.52%
2023/06/08	2.1	69.40	12	69.72	69.70	-9.9	2,794	-0.35%
2023/06/07	7.3	69.39	7.1	69.54	69.50	0.2	2,785	0.01%
2023/06/06	0.4	68.95	14	69.10	69.40	-13.6	2,817	-0.48%
2023/06/05	4	68.15	1.3	68.58	68.60	2.7	2,817	0.10%
2023/06/02	2.3	67.81	3	68.07	67.60	-0.7	2,843	-0.02%
2023/06/01	3	67.07	0.1	67.40	67.00	2.9	2,872	0.10%
2023/05/31	0	0.00	1	67.10	67.00	-1	2,905	-0.03%
2023/05/29	3.2	67.21	2.5	67.44	67.10	0.7	3,052	0.02%
2023/05/26	2.2	66.87	2.1	67.05	66.80	0.2	3,078	0.00%
2023/05/25	0.1	66.30	12	66.48	66.40	-11.9	3,112	-0.38%
2023/05/24	0.5	66.10	0	66.10	66.20	0.5	3,165	0.01%
2023/05/23	1.1	66.02	1.1	66.02	66.00	0	3,188	0.00%
2023/05/22	3.2	65.99	0.1	66.20	66.00	3.1	3,186	0.10%
2023/05/19	14.1	65.55	5.1	65.52	65.40	9	3,184	0.28%
2023/05/18	2.1	65.70	0.2	65.80	65.70	2	3,157	0.06%
2023/05/17	5.1	65.10	5.1	65.19	65.10	0	3,162	0.00%
2023/05/16	4	64.62	1	64.80	64.30	3	3,144	0.10%
2023/05/15	3.1	64.97	2	65.00	64.70	1.1	3,120	0.04%
2023/05/12	1	65.00	0.1	65.60	65.00	0.9	3,124	0.03%
2023/05/11	1.1	64.95	0.7	65.22	64.70	0.4	3,126	0.01%
2023/05/10	2.7	65.08	2.3	64.77	65.00	0.4	3,166	0.01%
2023/05/09	1.2	65.96	0	0.00	65.30	1.2	3,156	0.04%
2023/05/08	13.3	66.20	2	66.20	66.00	11.3	3,139	0.36%
2023/05/05	0.2	66.10	0.1	66.10	66.00	0.1	3,209	0.00%
2023/05/04	1.4	65.49	0	0.00	65.80	1.4	3,260	0.04%
2023/05/03	1.3	65.20	1	65.50	65.50	0.3	3,288	0.01%
2023/05/02	5.7	65.29	1	65.40	65.30	4.7	3,278	0.14%
2023/04/28	8.1	66.03	0	0.00	65.90	8.1	3,254	0.25%
2023/04/27	2	66.90	2	67.60	67.30	0	3,154	0.00%
2023/04/26	0.2	66.34	0	0.00	66.70	0.2	3,108	0.01%
2023/04/25	3.1	66.38	3	66.20	66.30	0.1	3,082	0.00%
2023/04/24	0.1	67.20	0	67.20	67.50	0.1	3,024	0.00%
2023/04/21	5	67.00	1.3	66.87	67.00	3.7	3,016	0.12%
2023/04/19	6.1	67.67	0	0.00	67.50	6.1	2,989	0.20%
2023/04/18	12.1	68.01	8	67.85	67.90	4.1	2,960	0.14%
2023/04/17	0	69.50	33	69.60	69.10	-33	2,874	-1.15%
2023/04/14	1.1	69.48	5	69.50	69.50	-3.9	2,845	-0.14%
2023/04/13	1	68.90	0	0.00	69.30	1	2,843	0.04%
2023/04/12	2.1	68.80	21	69.49	69.30	-18.9	2,824	-0.67%
2023/04/11	0.1	68.20	13	68.39	68.70	-12.9	2,790	-0.46%
2023/04/10	5.1	67.78	13	67.65	67.50	-7.9	2,756	-0.29%
2023/04/07	7.3	69.18	0	0.00	69.10	7.3	2,711	0.27%
2023/04/06	5	69.52	10.1	69.80	69.90	-5.1	2,677	-0.19%
2023/03/31	10.7	69.28	2.1	69.25	69.30	8.7	2,644	0.33%
2023/03/30	0.2	68.85	3	69.13	68.90	-2.8	2,608	-0.11%
2023/03/29	10.7	68.58	2	69.45	68.40	8.7	2,575	0.34%
2023/03/28	0	70.60	0	70.10	70.00	0	2,525	0.00%
2023/03/27	4	70.60	2.2	70.57	70.60	1.8	2,549	0.07%
2023/03/24	4	70.58	3	70.50	70.30	1	2,552	0.04%
2023/03/23	3	71.20	4	71.05	71.00	-1	2,533	-0.04%
2023/03/22	2.1	70.51	5	70.80	70.50	-2.9	2,490	-0.12%
2023/03/21	0.3	70.80	2	70.80	70.60	-1.7	2,463	-0.07%
2023/03/20	2	70.40	0	0.00	70.40	2	2,441	0.08%
2023/03/17	4	69.85	2	69.95	70.00	2	2,425	0.08%
2023/03/16	2	68.90	1	69.00	68.80	1	2,407	0.04%
2023/03/15	3	69.23	1.1	69.56	68.80	1.9	2,400	0.08%
2023/03/14	6.1	69.88	3.1	69.97	69.20	3	2,382	0.13%
2023/03/13	5.1	70.24	4	69.68	70.30	1.1	2,356	0.04%
2023/03/10	5	70.46	8	70.45	70.10	-3	2,326	-0.13%
2023/03/09	4	70.90	12.3	70.89	70.90	-8.3	2,292	-0.36%
2023/03/08	3	70.27	4.1	70.07	70.40	-1.1	2,200	-0.05%
2023/03/07	4	69.88	14.2	70.08	70.50	-10.2	2,158	-0.47%
2023/03/06	10	70.00	17.1	70.23	70.20	-7.1	2,104	-0.34%
2023/03/03	7	68.97	5.6	68.93	69.00	1.4	2,012	0.07%
2023/03/02	8.1	68.85	17.3	68.66	69.00	-9.2	1,967	-0.47%
2023/03/01	7	68.43	39.1	68.45	69.00	-32.1	1,912	-1.68%
2023/02/24	4.2	67.06	20.1	67.33	67.30	-15.9	1,805	-0.88%
2023/02/23	1.2	67.05	10.1	66.93	67.10	-8.9	1,761	-0.50%
2023/02/22	4.2	65.89	5	65.60	66.00	-0.8	1,712	-0.05%
2023/02/21	0.1	64.90	2.2	65.30	65.30	-2.1	1,673	-0.13%
2023/02/20	0	64.10	3.2	64.23	64.50	-3.2	1,736	-0.18%
2023/02/16	3.1	64.40	0	0.00	64.30	3.1	1,759	0.18%
2023/02/15	4	64.10	3.1	64.44	64.40	0.9	1,796	0.05%
2023/02/14	3	64.33	0.3	64.12	64.40	2.7	1,806	0.15%
2023/02/13	3	63.27	1	62.90	63.30	2	1,847	0.11%
2023/02/10	0.2	63.36	0	63.80	64.00	0.2	1,853	0.01%
2023/02/09	3.1	64.02	0	64.70	63.70	3.1	1,877	0.16%
2023/02/08	4	64.15	21	64.02	64.30	-17	1,849	-0.92%
2023/02/07	1.3	63.30	0.1	63.20	63.40	1.2	1,778	0.07%
2023/02/06	6	63.13	7	63.30	63.40	-1	1,766	-0.06%
2023/02/03	8.4	63.10	7.1	63.38	63.30	1.3	1,753	0.08%
2023/02/02	7.1	61.93	3.3	61.80	61.80	3.8	1,701	0.22%
2023/02/01	3	60.00	8	60.16	60.50	-5	1,692	-0.30%
2023/01/30	1	60.70	2	60.85	60.80	-1	1,652	-0.06%
2023/01/17	2.1	60.44	12	60.61	60.70	-9.9	1,648	-0.60%
2023/01/16	0	60.44	0.1	60.50	60.40	0	1,661	0.00%
2023/01/13	1.2	60.70	1	60.89	60.90	0.1	1,674	0.01%
2023/01/12	8.1	60.98	3.2	61.01	61.00	4.9	1,670	0.29%
2023/01/11	4.2	60.58	6.3	60.57	60.60	-2.1	1,673	-0.13%
2023/01/10	3.1	59.53	5	59.30	59.60	-1.9	1,669	-0.11%
2023/01/09	1	59.50	1.5	59.58	59.60	-0.5	1,684	-0.03%
2023/01/06	0	0.00	1	59.00	58.90	-1	1,672	-0.06%
2023/01/05	0	0.00	5	58.74	58.80	-5	1,693	-0.30%
2023/01/04	2	58.80	1	58.70	58.90	1	1,707	0.06%
2023/01/03	0.1	57.80	0	0.00	59.00	0.1	1,732	0.01%
2022/12/30	1	58.00	1.2	59.49	57.40	-0.2	1,723	-0.01%
2022/12/29	0.1	59.00	0	0.00	58.90	0.1	1,700	0.01%
2022/12/28	2.1	59.00	2	58.85	58.90	0.1	1,698	0.00%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/23	1	58.00	0	0.00	58.60	1	1,710	0.06%
2022/12/21	0.1	58.30	9	57.91	57.70	-8.9	1,749	-0.51%
2022/12/20	1	58.50	2	58.55	58.00	-1	1,750	-0.06%
2022/12/19	2	59.70	5.1	59.70	59.40	-3.1	1,761	-0.17%
2022/12/16	0	0.00	6.2	59.54	59.40	-6.2	1,746	-0.35%
2022/12/15	1	59.40	0.1	59.10	59.10	1	1,735	0.05%
2022/12/13	0	0.00	1	58.70	58.50	-1	1,766	-0.06%
2022/12/12	2	59.00	0	0.00	58.70	2	1,829	0.11%
2022/12/09	0.1	59.18	1.1	58.91	59.30	-0.9	1,878	-0.05%
2022/12/08	0	0.00	0	58.60	59.00	0	1,874	0.00%
2022/12/07	4	58.88	1	58.50	58.50	3	1,892	0.16%
2022/12/06	0	0.00	3	59.00	59.00	-3	1,892	-0.16%
2022/12/05	1	59.40	19	59.49	59.20	-18	1,899	-0.95%
2022/12/02	12	59.45	1	59.30	59.40	11	1,936	0.57%
2022/12/01	0	0.00	12	58.79	58.90	-12	1,927	-0.62%
2022/11/30	2	58.15	26	58.40	58.20	-24	1,932	-1.24%
2022/11/29	2	57.70	0	0.00	57.80	2	1,930	0.10%
2022/11/28	0	58.30	0	0.00	57.70	0	1,936	0.00%
2022/11/25	4	58.13	1	58.90	58.00	3	1,946	0.15%
2022/11/24	0	0.00	1	58.60	58.80	-1	1,951	-0.05%
2022/11/23	28	58.77	0	0.00	58.90	28	1,948	1.44%
2022/11/22	3	58.00	3	58.07	58.80	0	1,961	0.00%
2022/11/21	5	58.48	3	58.60	58.30	2	1,971	0.10%
2022/11/18	1	58.90	6	59.17	58.90	-5	1,973	-0.25%
2022/11/17	4	58.70	3	58.90	59.30	1	1,982	0.05%
2022/11/16	2	59.20	6	59.00	59.50	-4	1,979	-0.20%
2022/11/15	1	58.00	0	0.00	58.20	1	1,910	0.05%
2022/11/14	3	57.80	2	57.65	57.70	1	1,904	0.05%
2022/11/11	0.2	57.50	8	57.55	57.50	-7.8	1,891	-0.41%
2022/11/10	0	0.00	0.6	57.10	57.10	-0.6	1,879	-0.03%
2022/11/09	4	56.95	0	0.00	57.20	4	1,877	0.21%
2022/11/08	6	56.13	0	0.00	55.70	6	1,849	0.32%
2022/11/07	1	56.10	13.1	55.94	56.20	-12.1	1,884	-0.64%
2022/11/04	0	0.00	2	54.60	54.60	-2	1,874	-0.11%
2022/11/03	1	55.00	0	0.00	54.90	1	1,904	0.05%
2022/11/02	1	54.60	3	54.73	54.80	-2	1,931	-0.10%
2022/11/01	1	54.40	6	54.27	54.60	-5	1,970	-0.25%
2022/10/31	1	53.20	5.3	53.98	54.40	-4.3	1,998	-0.21%
2022/10/27	0	0.00	2	53.55	53.90	-2	1,971	-0.10%
2022/10/26	0	53.00	1.2	52.83	52.90	-1.2	2,006	-0.06%
2022/10/25	0	0.00	2.1	53.57	52.80	-2.1	2,055	-0.10%
2022/10/24	2.1	53.54	3	53.80	53.60	-0.9	2,059	-0.04%
2022/10/21	3	53.57	8	53.78	53.30	-5	2,057	-0.24%
2022/10/20	1	53.10	4.5	52.93	53.30	-3.5	2,086	-0.17%
2022/10/19	9.1	53.31	4	54.00	53.10	5.1	2,109	0.24%
2022/10/18	30.1	52.60	36.6	53.15	53.70	-6.6	2,116	-0.31%
2022/10/17	1	50.80	5	51.48	51.80	-4	2,148	-0.19%
2022/10/14	0	0.00	0.1	50.50	50.30	-0.1	2,213	-0.01%
2022/10/13	1	49.80	0	0.00	49.45	1	2,365	0.04%
2022/10/12	8	50.36	2	50.25	50.40	6	2,485	0.24%
2022/10/11	2	50.30	0	0.00	50.20	2	2,558	0.08%
2022/10/05	0	52.10	0	0.00	51.90	0	2,695	0.00%
2022/10/04	3	51.20	0.2	51.30	51.40	2.8	2,727	0.10%
2022/10/03	0	50.40	10	50.40	50.40	-10	2,753	-0.36%
2022/09/30	1	50.40	0	0.00	50.50	1	2,808	0.04%
2022/09/29	0	0.00	1	52.00	51.30	-1	2,848	-0.04%
2022/09/28	1	50.11	1	50.10	50.00	0	2,880	0.00%
2022/09/27	0	0.00	1	51.50	51.10	-1	2,891	-0.03%
2022/09/26	3	51.57	1	51.60	51.30	2	2,911	0.07%
2022/09/23	13	52.68	1	53.10	52.70	12	2,939	0.41%
2022/09/22	9	52.58	0	0.00	53.20	9	2,997	0.30%
2022/09/21	0	53.70	0	0.00	53.50	0	3,019	0.00%
2022/09/20	1.1	53.80	1	53.80	53.80	0.1	3,052	0.00%
2022/09/19	9.2	53.89	1	54.20	53.90	8.2	3,051	0.27%
2022/09/16	0	0.00	1	55.40	54.90	-1	3,033	-0.03%
2022/09/15	1	55.90	3.1	55.87	55.80	-2.1	3,053	-0.07%
2022/09/14	3	55.33	2.4	55.29	55.60	0.6	3,106	0.02%
2022/09/13	19	56.65	20	56.31	56.20	-1	3,116	-0.03%
2022/09/12	4	56.33	0	0.00	56.40	4	3,150	0.13%
2022/09/08	5.2	56.16	2	55.95	56.80	3.2	3,244	0.10%
2022/09/07	0	54.75	0.2	54.70	54.50	-0.2	3,246	-0.01%
2022/09/06	4.1	55.27	0	0.00	55.10	4.1	3,244	0.13%
2022/09/05	0	0.00	4	55.60	55.60	-4	3,238	-0.12%
2022/09/02	1	56.30	5.5	56.12	56.20	-4.5	3,258	-0.14%
2022/09/01	0	56.90	1	56.70	56.60	-1	3,253	-0.03%
2022/08/30	0	57.00	0	0.00	56.90	0	3,266	0.00%
2022/08/29	0	0.00	1	56.70	56.80	-1	3,287	-0.03%
2022/08/26	2	57.70	3	57.70	57.70	-1	3,294	-0.03%
2022/08/25	0	0.00	13	56.94	57.20	-13	3,293	-0.39%
2022/08/24	2	56.30	5	56.50	56.60	-3	3,305	-0.09%
2022/08/23	2.1	56.60	13	56.59	56.50	-11	3,308	-0.33%
2022/08/22	1.1	57.39	5	57.24	57.00	-4	3,307	-0.12%
2022/08/19	2.1	57.20	56	57.03	57.30	-53.9	3,297	-1.63%
2022/08/18	1	56.80	1	56.60	56.80	0	3,308	0.00%
2022/08/17	6	56.83	3.3	56.99	56.70	2.7	3,312	0.08%
2022/08/16	4	56.63	2	56.45	56.50	2	3,288	0.06%
2022/08/15	0	56.80	2	56.60	56.60	-2	3,266	-0.06%
2022/08/12	4.1	56.22	6	56.43	56.20	-1.9	3,247	-0.06%
2022/08/11	1	55.70	2	55.65	55.40	-1	3,211	-0.03%
2022/08/10	5.1	55.26	32	55.12	55.10	-26.9	3,237	-0.83%
2022/08/09	1	55.10	41.2	55.64	55.90	-40.2	3,244	-1.24%
2022/08/08	1	55.80	6.5	55.51	55.70	-5.5	3,223	-0.17%
2022/08/05	6	55.22	8	55.51	55.30	-2	3,182	-0.06%
2022/08/04	1.1	54.99	22	54.54	54.70	-21	3,169	-0.66%
2022/08/03	4.1	54.10	4	54.35	54.40	0.1	3,149	0.00%
2022/08/02	12	54.53	4	54.60	54.50	8	3,149	0.25%
2022/08/01	2	55.45	14	55.39	55.60	-12	3,115	-0.38%
2022/07/29	1	54.90	1	54.70	54.70	0	3,092	0.00%
2022/07/28	1.6	54.18	0	0.00	54.10	1.6	3,111	0.05%
2022/07/27	21.1	54.35	1	54.10	54.10	20.1	3,122	0.64%
2022/07/26	2.1	54.46	22	54.60	54.30	-19.9	3,109	-0.64%
2022/07/25	3	55.20	0	0.00	55.40	3	3,111	0.10%
2022/07/22	3.3	54.87	0	0.00	55.80	3.3	3,117	0.11%
2022/07/21	3	54.23	1	54.60	55.20	2	3,108	0.06%
2022/07/20	22.6	54.84	17	54.71	54.90	5.6	3,053	0.18%
2022/07/19	38.1	59.75	8.3	59.79	59.90	29.8	2,925	1.02%
2022/07/18	4.2	58.69	15.1	59.09	59.80	-10.9	2,812	-0.39%
2022/07/15	2	56.50	6	57.20	57.60	-4	2,749	-0.15%
2022/07/14	1	56.00	1	56.00	56.00	0	2,729	0.00%
2022/07/13	6	55.67	0	0.00	55.20	6	2,705	0.22%
2022/07/12	6.1	55.37	3	55.20	55.20	3.1	2,735	0.11%
2022/07/11	6	56.77	3	57.00	57.00	3	2,713	0.11%
2022/07/08	3	57.43	8	57.66	57.60	-5	2,699	-0.19%
2022/07/07	3.1	54.54	1	55.70	56.00	2.1	2,654	0.08%
2022/07/06	17.1	55.79	31	55.10	54.60	-13.9	2,617	-0.53%
2022/07/05	6.3	56.52	10.1	56.69	57.00	-3.8	2,616	-0.14%
2022/07/04	4	57.00	2	57.00	56.60	2	2,620	0.08%
2022/07/01	12.1	58.69	4	58.48	57.50	8.1	2,655	0.30%
2022/06/30	8.5	59.99	5	60.32	59.30	3.5	2,660	0.13%
2022/06/29	12	62.05	13	62.20	61.80	-1	2,613	-0.04%
2022/06/28	12.6	63.47	8.1	63.25	63.30	4.5	2,601	0.17%
2022/06/27	13	64.42	3	64.80	64.60	10	2,607	0.38%
2022/06/24	7	64.17	1.3	64.22	64.20	5.7	2,609	0.22%
2022/06/23	10.1	64.06	1	64.20	64.40	9.1	2,603	0.35%
2022/06/22	8.1	65.39	4.2	65.42	64.80	4	2,584	0.15%
2022/06/21	2.2	66.04	0	0.00	66.70	2.2	2,545	0.09%
2022/06/20	18.4	66.50	0	0.00	66.00	18.4	2,607	0.71%
2022/06/17	19.1	66.45	16	67.59	68.30	3.1	2,609	0.12%
2022/06/16	6	67.55	4	68.45	67.50	2	2,543	0.08%
2022/06/15	5	68.10	4	68.52	68.00	1	2,556	0.04%
2022/06/14	0	0.00	9	68.02	68.40	-9	2,600	-0.35%
2022/06/13	0	68.57	20.2	68.51	68.10	-20.1	2,668	-0.75%
2022/06/10	5.1	69.40	0.1	69.50	69.30	5	2,721	0.19%
2022/06/09	0	0.00	0.1	69.70	69.70	-0.1	2,752	0.00%
2022/06/08	2	69.90	0	0.00	69.80	2	2,781	0.07%
2022/06/07	11	70.00	13.1	70.08	70.10	-2.1	3,013	-0.07%
2022/06/06	14	69.56	0	0.00	69.60	14	3,113	0.45%
2022/06/02	7.1	69.50	0	0.00	69.50	7.1	3,173	0.22%
2022/06/01	0	69.70	1	69.70	69.50	-1	3,312	-0.03%
2022/05/31	1	69.20	0	0.00	69.40	1	3,431	0.03%
2022/05/30	0	0.00	6	69.05	69.10	-6	3,610	-0.17%
2022/05/27	11	68.50	1	68.60	68.30	10	3,696	0.27%
2022/05/26	5	68.12	1	67.80	67.80	4	3,956	0.10%
2022/05/25	0	0.00	0	68.60	68.40	0	4,078	0.00%
2022/05/24	0	0.00	1	68.80	68.20	-1	4,161	-0.02%
2022/05/23	0	69.00	0	0.00	68.60	0	4,170	0.00%
2022/05/20	11	69.14	4	69.18	69.20	7	4,213	0.17%
2022/05/19	2.1	68.71	8	68.78	69.10	-5.9	4,244	-0.14%
2022/05/18	3.3	69.73	5.1	69.52	69.60	-1.8	4,247	-0.04%
2022/05/17	1.2	68.29	11	68.81	69.10	-9.8	4,244	-0.23%
2022/05/16	0	0.00	5.7	67.60	67.80	-5.7	4,246	-0.13%
2022/05/13	5	67.40	2	67.65	67.60	3	4,270	0.07%
2022/05/12	0	0.00	3.1	68.02	66.80	-3.1	4,328	-0.07%
2022/05/11	2	68.00	11	68.03	68.00	-9	4,348	-0.21%
2022/05/10	1	67.10	10	67.95	68.20	-9	4,398	-0.20%
2022/05/09	4	67.63	3	67.83	67.50	1	4,427	0.02%
2022/05/06	2	67.41	22	68.07	68.30	-20	4,459	-0.45%
2022/05/05	1.1	67.63	3	67.87	68.10	-1.9	4,489	-0.04%
2022/05/04	1	67.40	0	0.00	67.40	1	4,506	0.02%
2022/05/03	3.2	67.27	3	67.43	67.30	0.2	4,581	0.00%
2022/04/29	3	67.37	0	0.00	67.10	3	4,652	0.06%
2022/04/28	10.4	67.44	14	67.76	67.50	-3.6	4,708	-0.08%
2022/04/27	11.6	65.88	6	66.08	66.20	5.6	4,755	0.12%
2022/04/26	1	67.10	5	67.24	67.10	-4	4,793	-0.08%
2022/04/25	8.1	67.48	2.5	67.48	67.50	5.7	4,996	0.11%
2022/04/21	1	68.70	2	68.80	68.70	-1	5,231	-0.02%
2022/04/20	6	68.45	0	0.00	68.40	6	5,576	0.11%
2022/04/19	4	68.73	0	0.00	68.60	4	5,707	0.07%
2022/04/18	9	68.76	17	68.48	68.70	-8	5,891	-0.14%
2022/04/15	1	66.53	3	66.94	67.20	-2	5,900	-0.03%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/13	8.1	66.57	0	0.00	67.00	8.1	5,980	0.14%
2022/04/12	1.1	66.07	5.1	66.80	66.40	-4	6,020	-0.07%
2022/04/11	16.4	66.46	2	66.70	66.50	14.4	6,035	0.24%
2022/04/08	13	67.04	32.2	67.43	67.50	-19.1	6,020	-0.32%
2022/04/07	22.2	67.91	5.8	67.37	67.20	16.4	6,010	0.27%
2022/04/06	4	68.50	2	68.60	68.60	2	5,998	0.03%
2022/04/01	3.1	68.67	9.4	68.97	69.40	-6.3	5,996	-0.11%
2022/03/31	4	69.05	1	69.10	69.10	3	6,024	0.05%
2022/03/30	11.2	69.59	3	69.80	69.40	8.2	6,038	0.14%
2022/03/29	8	69.89	52	69.80	69.70	-44	6,019	-0.73%
2022/03/28	54	69.99	34	70.01	70.10	20	6,014	0.33%
2022/03/25	8	70.85	0	0.00	70.60	8	6,012	0.13%
2022/03/24	18.1	71.03	6	71.18	71.50	12.1	5,988	0.20%
2022/03/23	28.3	71.18	5.1	71.76	71.20	23.2	6,099	0.38%
2022/03/22	3.1	71.78	17	71.78	71.90	-13.9	6,060	-0.23%
2022/03/21	15	71.49	25	71.40	71.30	-10	6,057	-0.17%
2022/03/18	23	70.59	5.3	71.26	71.80	17.7	6,091	0.29%
2022/03/17	56	70.21	29	70.53	70.90	27	6,092	0.44%
2022/03/16	36.3	69.17	8	69.13	69.10	28.3	6,106	0.46%
2022/03/15	12.5	69.82	10	70.01	69.50	2.5	6,110	0.04%
2022/03/14	6.3	71.02	1	70.80	71.00	5.3	6,116	0.09%
2022/03/11	3.2	71.09	1	70.80	71.30	2.2	6,124	0.04%
2022/03/10	36.2	71.65	52.3	72.11	71.20	-16.1	6,140	-0.26%
2022/03/09	37.1	70.21	38	70.43	71.60	-0.9	5,957	-0.02%
2022/03/08	17	69.51	27	68.75	68.90	-10	5,926	-0.17%
2022/03/07	37.3	69.90	36	69.46	69.10	1.3	5,954	0.02%
2022/03/04	26	71.50	3	72.07	71.10	23	5,901	0.39%
2022/03/03	36	72.05	24.5	72.51	72.60	11.5	5,821	0.20%
2022/03/02	7	70.67	10.1	70.83	70.90	-3.1	5,710	-0.05%
2022/03/01	44.1	71.06	79.4	71.20	71.00	-35.3	5,644	-0.63%
2022/02/25	4	68.40	60.1	68.66	68.90	-56.1	5,436	-1.03%
2022/02/24	21.8	67.29	55.4	67.93	66.80	-33.6	5,384	-0.62%
2022/02/23	1	68.70	7	68.59	68.70	-6	5,384	-0.11%
2022/02/22	12	68.46	39	68.01	68.30	-27	5,427	-0.50%
2022/02/21	52	69.38	30	68.96	69.50	22	5,524	0.40%
2022/02/18	0	0.00	2	68.90	68.90	-2	5,625	-0.04%
2022/02/17	0.1	68.40	16	68.74	68.80	-15.9	5,766	-0.28%
2022/02/16	7.1	68.23	1.5	68.47	68.00	5.6	5,908	0.09%
2022/02/15	6.2	68.11	3	68.20	67.90	3.2	5,989	0.05%
2022/02/14	4.1	67.95	17	67.98	68.10	-12.9	6,058	-0.21%
2022/02/11	0.5	69.50	1	69.50	69.30	-0.5	6,065	-0.01%
2022/02/10	1.4	69.23	11.1	69.69	69.70	-9.7	6,133	-0.16%
2022/02/09	1.2	68.95	1	69.30	69.00	0.2	6,181	0.00%
2022/02/08	1.1	68.90	2	69.00	68.90	-0.9	6,192	-0.01%
2022/02/07	19	67.61	4	67.93	67.80	15	6,251	0.24%
2022/01/26	14.1	67.97	13	68.41	67.90	1.1	6,270	0.02%
2022/01/25	5	68.38	14	68.63	68.00	-9	6,349	-0.14%
2022/01/24	11	68.34	22	68.32	68.70	-11	6,324	-0.17%
2022/01/21	28	69.08	14	69.27	69.00	14	6,414	0.22%
2022/01/20	13	69.25	16	69.51	70.00	-3	6,570	-0.05%
2022/01/19	10.1	69.28	20	69.82	69.10	-9.9	6,547	-0.15%
2022/01/18	60.1	70.40	33.5	70.50	70.00	26.6	6,512	0.41%
2022/01/17	28	69.14	69.2	69.31	69.80	-41.2	6,332	-0.65%
2022/01/14	45.1	67.79	19.5	68.19	68.20	25.6	6,251	0.41%
2022/01/13	30.1	68.83	19.7	69.08	69.00	10.4	6,178	0.17%
2022/01/12	22.1	67.94	40	67.98	68.00	-17.9	5,884	-0.30%
2022/01/11	13.8	67.70	7	67.84	67.90	6.8	5,789	0.12%
2022/01/10	2	66.95	2	66.55	67.20	0	5,604	0.00%
2022/01/07	2.1	66.20	62.2	66.21	66.40	-60.1	5,575	-1.08%
2022/01/06	5	66.80	2	66.40	66.90	3	5,563	0.05%
2022/01/05	1	66.80	1	66.40	66.50	0	5,612	0.00%
2022/01/04	4.1	66.46	2.3	66.67	66.50	1.8	5,711	0.03%
2022/01/03	0	0.00	7	67.41	66.80	-7	5,891	-0.12%
2021/12/30	0.1	67.00	4	66.68	66.70	-4	5,912	-0.07%
2021/12/29	12	66.47	1	66.50	66.40	11	5,926	0.19%
2021/12/28	4	67.22	2	67.35	66.90	2	5,968	0.03%
2021/12/27	8.1	66.57	18	66.77	67.10	-9.9	6,008	-0.17%
2021/12/24	9.1	66.08	11	66.24	66.10	-1.9	6,032	-0.03%
2021/12/23	0	0.00	22	65.97	66.00	-22	6,077	-0.36%
2021/12/22	1	65.50	5	65.52	65.50	-4	6,209	-0.06%
2021/12/21	4.1	64.85	200	64.90	65.40	-195.9	6,223	-3.15%	大賣/鉅額交易
2021/12/20	17.1	64.84	6	64.90	64.90	11.1	6,219	0.18%
2021/12/17	275.2	65.08	2	65.10	65.10	273.2	6,237	4.38%	大買/鉅額交易
2021/12/16	2	66.00	2	66.20	66.30	0	6,179	0.00%
2021/12/15	4.1	65.51	11	65.36	65.30	-6.9	6,181	-0.11%
2021/12/14	8	65.86	10	65.90	65.70	-2	6,194	-0.03%
2021/12/13	3.1	66.80	38	66.71	66.70	-34.9	6,159	-0.57%
2021/12/10	8	66.49	6	66.75	66.90	2	6,196	0.03%
2021/12/09	64.2	66.15	3.1	66.46	66.30	61	6,246	0.98%
2021/12/08	13	67.06	6.6	67.66	66.80	6.4	6,222	0.10%
2021/12/07	13	67.17	1.4	67.31	67.10	11.6	6,240	0.19%
2021/12/06	7	67.40	13	67.61	67.50	-6	6,299	-0.10%
2021/12/03	10	67.67	153	67.60	67.60	-143	6,489	-2.20%	大賣/鉅額交易
2021/12/02	155.2	67.69	8	67.98	67.80	147.2	6,877	2.14%	大買/鉅額交易
2021/12/01	3	67.80	33.9	67.55	67.90	-30.9	8,230	-0.37%
2021/11/30	5.1	67.14	7.4	67.37	67.00	-2.3	8,300	-0.03%
2021/11/29	10	65.61	8	65.39	66.60	2	8,409	0.02%
2021/11/26	53.1	66.41	15	66.39	66.20	38.1	8,647	0.44%
2021/11/25	9	67.57	10	67.57	67.20	-1	8,665	-0.01%
2021/11/24	12.3	67.01	20	67.11	67.30	-7.8	8,766	-0.09%
2021/11/23	12.8	67.66	11	67.73	67.60	1.8	8,957	0.02%
2021/11/22	7.1	68.17	23.3	68.31	68.30	-16.2	8,989	-0.18%
2021/11/19	14.3	67.41	7	67.43	67.30	7.3	9,026	0.08%
2021/11/18	17.2	67.50	5	67.70	67.20	12.2	9,051	0.13%
2021/11/17	21	66.66	30.1	66.61	66.90	-9.1	8,947	-0.10%
2021/11/16	33.2	66.99	1.2	66.78	66.80	32	8,857	0.36%
2021/11/15	24.4	68.17	20.2	67.94	68.20	4.2	8,763	0.05%
2021/11/12	35.5	66.66	16	66.06	66.70	19.4	8,674	0.22%
2021/11/11	28.3	65.06	8.3	65.30	64.90	20	8,625	0.23%
2021/11/10	4.3	65.60	4	65.73	66.00	0.3	8,639	0.00%
2021/11/09	15.8	66.42	4.4	66.58	66.00	11.5	8,759	0.13%
2021/11/08	7.1	65.92	17.1	65.89	65.90	-9.9	8,730	-0.11%
2021/11/05	10.1	65.44	1	65.60	65.80	9.1	8,761	0.10%
2021/11/04	14.5	65.54	1	65.70	65.20	13.5	8,919	0.15%
2021/11/03	7.2	64.59	84	65.01	65.20	-76.8	9,095	-0.84%
2021/11/02	19.3	64.99	61.1	64.94	63.60	-41.8	9,371	-0.45%
2021/11/01	15.1	65.08	5	65.02	65.10	10.1	9,820	0.10%
2021/10/29	86.4	64.66	11	64.36	64.30	75.4	10,157	0.74%
2021/10/28	143	65.16	39.5	65.21	65.20	103.5	10,080	1.03%	大買/鉅額交易
2021/10/27	49	63.98	52	63.77	64.50	-3	9,998	-0.03%
2021/10/26	25.3	63.78	8.2	63.40	63.20	17.1	10,238	0.17%
2021/10/25	14	62.86	5	63.20	63.10	9	10,223	0.09%
2021/10/22	6	62.68	4.1	62.42	63.40	1.9	10,272	0.02%
2021/10/21	27.1	62.38	24	62.49	62.00	3.1	10,391	0.03%
2021/10/20	10.6	62.94	2	63.10	62.50	8.6	10,371	0.08%
2021/10/19	8	62.50	1	62.20	62.60	7	10,431	0.07%
2021/10/18	9.1	61.71	1	61.80	61.60	8.1	10,449	0.08%
2021/10/15	21.1	62.06	5	62.10	62.10	16	10,594	0.15%
2021/10/14	4.1	61.08	0	0.00	61.10	4.1	10,699	0.04%
2021/10/13	26.2	60.97	11	61.24	61.00	15.2	10,799	0.14%
2021/10/12	23.4	62.20	4	62.10	62.00	19.4	10,866	0.18%
2021/10/08	33.3	64.08	30	63.83	63.30	3.3	11,163	0.03%
2021/10/07	13.1	65.86	11	65.86	65.90	2.1	11,005	0.02%
2021/10/06	8.2	64.86	14	65.25	64.60	-5.8	11,053	-0.05%
2021/10/05	16	64.45	3	65.20	65.40	13	11,117	0.12%
2021/10/04	25	66.27	33.3	66.27	65.00	-8.3	11,081	-0.07%
2021/10/01	13.2	67.00	9.6	66.74	67.30	3.6	11,063	0.03%
2021/09/30	17.1	67.57	15.4	67.96	67.50	1.7	11,044	0.02%
2021/09/29	23.7	67.86	16	67.56	67.20	7.7	11,088	0.07%
2021/09/28	43.3	70.28	8	70.05	70.10	35.3	10,983	0.32%
2021/09/27	2.2	71.02	5	71.04	70.80	-2.9	10,972	-0.03%
2021/09/24	7	71.29	6.2	71.37	71.40	0.8	10,977	0.01%
2021/09/23	6.1	71.28	0.2	71.58	71.00	5.9	10,987	0.05%
2021/09/22	5.6	70.24	5	70.18	70.50	0.6	11,005	0.00%
2021/09/17	14	71.44	24	71.39	71.60	-10	11,223	-0.09%
2021/09/16	9	71.99	4.3	72.09	71.80	4.7	11,224	0.04%
2021/09/15	19.2	72.03	7.1	71.69	71.80	12.1	11,200	0.11%
2021/09/14	13	73.08	20.2	72.57	72.70	-7.2	11,146	-0.06%
2021/09/13	27.6	73.83	2	73.80	73.70	25.6	11,062	0.23%
2021/09/10	13	74.00	23.3	74.34	74.50	-10.3	11,038	-0.09%
2021/09/09	72	73.66	13	73.85	73.50	59	10,992	0.54%
2021/09/08	59.2	73.55	29.1	73.79	73.30	30	10,921	0.27%
2021/09/07	47.8	74.76	14.9	75.02	74.40	32.8	10,732	0.31%
2021/09/06	335.6	84.01	280.5	81.23	78.00	55.1	10,307	0.53%	大買/大賣/
2021/09/03	28.3	79.76	38.2	80.13	81.10	-10	8,879	-0.11%
2021/09/02	40.3	79.30	23.2	79.37	79.40	17.1	8,739	0.20%
2021/09/01	41.5	79.12	72.2	78.54	80.40	-30.7	8,616	-0.36%
2021/08/31	17	76.63	13	76.84	77.10	4	8,442	0.05%
2021/08/30	26.2	76.95	22.3	76.64	77.00	3.9	8,363	0.05%
2021/08/27	37.2	74.02	92.5	74.63	75.80	-55.3	8,235	-0.67%
2021/08/26	4.3	73.67	20	73.43	73.70	-15.7	8,014	-0.20%
2021/08/25	58.3	72.80	51	72.46	72.50	7.3	7,914	0.09%
2021/08/24	26.3	74.18	14	73.74	73.60	12.3	7,814	0.16%
2021/08/23	54.2	74.33	65	74.49	74.50	-10.8	7,774	-0.14%
2021/08/20	37.5	73.19	40	73.23	73.20	-2.5	7,784	-0.03%
2021/08/19	29	74.12	41	73.69	73.10	-12	7,799	-0.15%
2021/08/18	56	73.40	73.3	74.80	75.00	-17.3	7,769	-0.22%
2021/08/17	31	74.28	23.1	74.06	73.60	7.9	7,721	0.10%
2021/08/16	79.1	73.17	111.1	73.71	73.90	-32.1	7,666	-0.42%	大賣/
2021/08/13	67.4	76.11	13.2	75.31	73.60	54.2	7,604	0.71%
2021/08/12	65.1	76.51	81	77.63	77.70	-16	7,512	-0.21%
2021/08/11	36.3	77.16	33	76.63	76.10	3.3	7,479	0.04%
2021/08/10	69.5	77.44	107.1	77.36	77.60	-37.6	7,395	-0.51%	大賣/
2021/08/09	71.2	79.79	27	79.62	78.40	44.2	7,253	0.61%
2021/08/06	55.3	80.78	35.3	81.27	80.90	20	7,024	0.29%
2021/08/05	163.5	80.60	90.7	80.12	80.20	72.8	6,752	1.08%	大買/
2021/08/04	29.2	78.32	71.3	78.45	79.30	-42.1	6,309	-0.67%
2021/08/03	5.6	75.81	66.1	75.69	76.00	-60.5	6,020	-1.00%
2021/08/02	11	75.01	208.5	74.50	75.30	-197.5	5,948	-3.32%	大賣/鉅額交易
2021/07/30	27.7	74.90	47.4	75.08	75.00	-19.7	5,915	-0.33%
2021/07/29	3	72.10	2	72.50	72.70	1	5,731	0.02%
2021/07/28	19.1	71.45	29	71.04	71.40	-9.9	5,731	-0.17%
2021/07/27	221	73.56	37.1	74.42	73.30	183.9	5,775	3.18%	大買/鉅額交易
2021/07/26	22.4	72.87	9	72.94	72.90	13.4	5,705	0.23%
2021/07/23	11.1	72.40	10	72.72	72.10	1.1	5,714	0.02%
2021/07/22	5	71.38	20.3	71.70	71.40	-15.3	5,670	-0.27%
2021/07/21	43.4	70.63	43	70.25	69.70	0.4	5,620	0.01%
2021/07/20	64.2	75.08	17.3	75.17	74.30	46.9	5,503	0.85%
2021/07/19	20	76.75	22.2	76.68	76.70	-2.2	5,366	-0.04%
2021/07/16	51.7	77.36	58	77.32	77.70	-6.3	5,334	-0.12%
2021/07/15	113.7	76.92	92.6	77.59	77.20	21.1	5,233	0.40%	大買/
2021/07/14	20	74.23	9	74.61	74.40	11	4,848	0.23%
2021/07/13	24.2	74.57	21.3	74.78	73.90	2.9	4,873	0.06%
2021/07/12	16	73.73	20.3	74.34	74.70	-4.3	4,849	-0.09%
2021/07/09	13	73.34	2	73.65	72.90	11	4,783	0.23%
2021/07/08	1	74.10	8.1	73.82	73.80	-7.1	4,827	-0.15%
2021/07/07	1	72.90	3	73.03	73.10	-2	4,826	-0.04%
2021/07/06	5	73.34	7.4	73.16	73.30	-2.4	4,837	-0.05%
2021/07/05	2.3	72.01	22	72.30	72.50	-19.7	4,784	-0.41%
2021/07/02	0.4	71.50	1	71.30	71.50	-0.6	4,789	-0.01%
2021/07/01	3	71.13	12	71.54	71.10	-9	4,861	-0.19%
2021/06/30	5	71.54	1	71.90	72.00	4	4,933	0.08%
2021/06/29	15.1	72.16	28	72.10	71.90	-13	4,933	-0.26%
2021/06/28	38.4	72.07	19.2	72.41	72.80	19.2	4,940	0.39%
2021/06/25	9	70.21	4	70.30	70.20	5	4,782	0.10%
2021/06/24	2	69.70	8.1	69.73	70.00	-6.1	4,811	-0.13%
2021/06/23	1	69.70	3	69.60	69.60	-2	4,879	-0.04%
2021/06/22	6	69.35	1	69.60	69.60	5	4,933	0.10%
2021/06/21	2	68.75	7	68.77	69.10	-5	4,978	-0.10%
2021/06/18	5.1	69.57	0	0.00	69.00	5.1	5,103	0.10%
2021/06/17	1	70.20	0.3	70.10	70.60	0.7	5,159	0.01%
2021/06/16	4	69.95	27	70.51	70.00	-23	5,570	-0.41%
2021/06/15	1	70.01	1	70.20	70.20	0	5,934	0.00%
2021/06/11	2.2	70.31	1	70.40	70.30	1.2	5,983	0.02%
2021/06/10	0	0.00	3	70.30	70.50	-3	6,026	-0.05%
2021/06/09	7.1	69.66	0	0.00	69.20	7.1	6,028	0.12%
2021/06/08	44	70.42	10.5	70.23	70.80	33.5	6,018	0.56%
2021/06/07	3	68.10	12	68.37	68.40	-9	5,972	-0.15%
2021/06/04	4	67.90	0.2	67.90	68.40	3.8	6,017	0.06%
2021/06/03	12	68.22	11.5	68.41	68.30	0.5	6,179	0.01%
2021/06/02	5	67.96	13	68.25	68.20	-8	6,293	-0.13%
2021/06/01	12	68.21	12	68.53	68.20	0	6,438	0.00%
2021/05/28	2	67.60	3	67.90	68.20	-1	6,787	-0.01%
2021/05/27	7.1	66.44	0	0.00	66.00	7.1	6,957	0.10%
2021/05/26	2.5	66.96	0	0.00	67.30	2.5	6,957	0.04%
2021/05/25	0	67.00	110.5	66.86	66.90	-110.5	7,011	-1.58%	大賣/鉅額交易
2021/05/24	0	65.20	5	64.86	65.10	-5	7,036	-0.07%
2021/05/21	27	64.28	64	64.21	64.50	-37	7,126	-0.52%
2021/05/20	11.7	64.53	0	0.00	64.40	11.7	7,215	0.16%
2021/05/19	6	65.88	1	66.60	66.60	5	7,194	0.07%
2021/05/18	33.1	64.64	31	66.11	66.50	2.1	7,226	0.03%
2021/05/17	9.1	63.37	2	62.85	62.80	7.1	7,313	0.10%
2021/05/14	8.2	66.74	6	66.45	66.60	2.2	7,287	0.03%
2021/05/13	7	65.29	13	64.81	65.20	-6	7,294	-0.08%
2021/05/12	13.9	65.11	14.7	63.79	64.50	-0.8	7,288	-0.01%
2021/05/11	85.2	67.98	18	68.84	67.10	67.2	7,276	0.92%
2021/05/10	4	70.98	2	70.90	71.00	2	7,238	0.03%
2021/05/07	13	70.77	1	70.80	71.00	12	7,429	0.16%
2021/05/06	32	71.66	9	71.78	70.60	23	7,469	0.31%
2021/05/05	4	71.00	4	71.30	70.40	0	7,787	0.00%
2021/05/04	37.3	70.79	16.4	72.01	71.60	20.9	7,862	0.27%
2021/05/03	38.2	75.19	26	75.41	73.90	12.2	7,892	0.15%
2021/04/29	23	77.70	18	77.55	77.40	5	7,910	0.06%
2021/04/28	25	78.06	57.3	77.38	78.20	-32.3	7,975	-0.41%
2021/04/27	6.1	76.72	10.2	76.99	76.90	-4.1	8,214	-0.05%
2021/04/26	6	76.40	110	76.88	76.90	-104	8,350	-1.25%	大賣/鉅額交易
2021/04/23	3.1	75.54	4	75.50	76.00	-0.9	8,475	-0.01%
2021/04/22	36	76.01	17.5	75.49	75.20	18.5	8,655	0.21%
2021/04/21	203	77.50	5.3	77.44	77.50	197.7	8,814	2.24%	大買/鉅額交易
2021/04/20	10.3	76.73	8	77.19	76.60	2.3	8,958	0.03%
2021/04/19	52.1	77.16	6.1	77.50	77.10	46.1	9,392	0.49%
2021/04/16	9	77.87	28	77.69	77.90	-19	9,443	-0.20%
2021/04/15	1	76.20	229	76.46	76.50	-228	9,484	-2.40%	大賣/鉅額交易
2021/04/14	226	75.28	15	76.27	75.30	211	9,628	2.19%	大買/鉅額交易
2021/04/13	28	76.73	7	76.90	76.40	21	9,586	0.22%
2021/04/12	8.1	77.91	9.2	78.20	77.50	-1.1	9,552	-0.01%
2021/04/09	0.1	77.90	29	77.69	78.00	-28.9	9,547	-0.30%
2021/04/08	4	77.60	21.5	77.80	77.60	-17.5	9,492	-0.18%
2021/04/07	14	77.74	8	77.58	77.80	6	9,452	0.06%
2021/04/06	25.3	79.10	20	79.07	79.00	5.3	9,396	0.06%
2021/04/01	6.2	77.74	12.2	77.79	78.00	-6	9,316	-0.06%
2021/03/31	14.6	77.92	48	77.81	77.70	-33.4	9,285	-0.36%
2021/03/30	15.3	77.33	22.2	77.63	77.80	-6.9	9,223	-0.07%
2021/03/29	33.3	77.00	4	76.95	76.70	29.3	9,172	0.32%
2021/03/26	16	76.73	8	76.66	76.70	8	9,239	0.09%
2021/03/25	3.2	76.09	18	76.01	76.10	-14.8	9,189	-0.16%
2021/03/24	1	76.10	18	75.61	75.50	-17	9,144	-0.19%
2021/03/23	2	75.50	16	75.79	75.80	-14	9,116	-0.15%
2021/03/22	27	74.96	14	74.80	74.70	13	9,009	0.14%
2021/03/19	90.4	77.52	69	76.40	76.00	21.4	8,985	0.24%
2021/03/18	20.9	76.96	58	76.84	77.90	-37.1	8,602	-0.43%
2021/03/17	9	73.88	10	74.00	73.50	-1	8,297	-0.01%
2021/03/16	13	73.45	146	73.24	73.70	-133	8,465	-1.57%	大賣/鉅額交易
2021/03/15	7	72.74	13	73.28	73.60	-6	8,607	-0.07%
2021/03/12	136.1	72.71	3	73.03	72.70	133.1	8,634	1.54%	大買/鉅額交易
2021/03/11	10.2	72.64	16	72.90	73.10	-5.8	8,692	-0.07%
2021/03/10	20.2	71.57	2	71.70	71.70	18.2	8,969	0.20%
2021/03/09	14.1	71.01	5	71.26	71.40	9.1	8,988	0.10%
2021/03/08	24.1	72.33	3	72.53	72.20	21.1	8,885	0.24%
2021/03/05	24.4	73.50	7	73.22	72.70	17.4	8,795	0.20%
2021/03/04	14.3	74.30	619.4	74.08	74.10	-605.1	8,709	-6.95%	大賣/鉅額交易
2021/03/03	43.6	74.79	18	74.62	75.10	25.6	8,584	0.30%
2021/03/02	611.5	75.69	33	76.28	75.50	578.5	8,370	6.91%	大買/鉅額交易
2021/02/26	3	73.83	3	74.03	74.10	0	8,284	0.00%
2021/02/25	6	74.22	5	75.20	74.50	1	8,286	0.01%
2021/02/24	8	74.51	25	74.25	74.40	-17	8,260	-0.21%
2021/02/23	11.1	74.44	2	74.30	74.40	9.1	8,214	0.11%
2021/02/22	2	74.70	29	74.63	75.50	-27	8,142	-0.33%
2021/02/19	14.5	73.12	3	73.13	73.20	11.5	8,051	0.14%
2021/02/18	4	73.43	5	73.84	73.90	-1	8,059	-0.01%
2021/02/17	23.1	73.47	4	73.85	73.50	19.1	8,050	0.24%
2021/02/05	5.4	71.26	5	71.38	71.30	0.4	7,963	0.00%
2021/02/04	2	70.50	3	70.60	70.30	-1	8,045	-0.01%
2021/02/03	6	71.67	3	71.70	71.20	3	8,085	0.04%
2021/02/02	3	71.07	44.8	71.52	72.40	-41.8	8,171	-0.51%
2021/02/01	48.1	68.69	6	68.82	69.50	42.1	8,259	0.51%
2021/01/29	34.2	71.36	12.1	70.91	69.20	22.1	8,380	0.26%
2021/01/28	11	73.11	18	72.77	72.50	-7	8,195	-0.09%
2021/01/27	113.3	76.81	89.7	76.33	75.70	23.6	8,077	0.29%	大買/
2021/01/26	0.2	75.70	6	75.80	75.70	-5.8	7,652	-0.08%
2021/01/25	12.2	75.62	20.1	75.48	75.70	-7.9	7,537	-0.10%
2021/01/22	3	75.03	24	75.03	75.40	-21	7,400	-0.28%
2021/01/21	2	74.00	9	74.84	74.40	-7	7,308	-0.10%
2021/01/20	23.3	75.87	37	76.44	73.70	-13.7	7,247	-0.19%
2021/01/19	18	74.69	41	74.70	74.50	-23	6,991	-0.33%
2021/01/18	18	74.71	7.1	74.27	73.90	10.9	6,871	0.16%
2021/01/15	28	74.01	9	74.42	74.50	19	6,733	0.28%
2021/01/14	57	72.80	25	73.71	73.80	32	6,597	0.49%
2021/01/13	7.1	72.01	29	72.10	72.10	-21.9	6,359	-0.34%
2021/01/12	71.1	71.09	74.2	71.36	70.40	-3.1	6,189	-0.05%
2021/01/11	24	68.90	11	69.07	69.30	13	5,733	0.23%
2021/01/08	5	68.08	5	68.30	68.20	0	5,658	0.00%
2021/01/07	13	67.46	36	67.75	68.00	-23	5,631	-0.41%
2021/01/06	4	67.00	8	66.61	66.30	-4	5,544	-0.07%
2021/01/05	8	67.18	1	67.30	67.40	7	5,529	0.13%
2021/01/04	1	66.80	8	67.15	67.40	-7	5,549	-0.13%
2020/12/31	2	66.30	7	66.37	66.40	-5	5,526	-0.09%
2020/12/30	6	65.70	2	65.85	65.90	4	5,566	0.07%
2020/12/29	5.2	65.90	0	0.00	65.80	5.2	5,641	0.09%
2020/12/28	0.8	66.38	12	66.20	66.40	-11.2	5,700	-0.20%
2020/12/25	2	66.05	1	66.50	66.20	1	5,808	0.02%
2020/12/24	6	66.23	2	66.00	65.70	4	5,943	0.07%
2020/12/23	5	65.76	1	66.60	65.70	4	6,053	0.07%
2020/12/22	19	67.07	5	67.22	66.30	14	6,265	0.22%
2020/12/21	2	65.59	5	66.00	66.50	-3	6,312	-0.05%
2020/12/18	1	65.20	8	65.41	65.00	-7	6,562	-0.11%
2020/12/17	7	65.69	1	65.70	65.40	6	6,740	0.09%
2020/12/16	17	65.96	1	66.49	66.20	16	6,843	0.23%
2020/12/15	9	65.86	4	65.53	65.30	5	6,937	0.07%
2020/12/14	2	67.00	2	67.30	66.90	0	7,196	0.00%
2020/12/11	5	67.28	7	66.84	67.40	-2	7,464	-0.03%
2020/12/10	22.1	68.71	45.1	68.60	68.70	-23	7,457	-0.31%
2020/12/09	6.1	68.72	22	67.75	69.00	-15.9	7,231	-0.22%
2020/12/08	4	66.23	0	0.00	66.20	4	7,038	0.06%
2020/12/07	24	66.88	10	66.90	66.60	14	7,006	0.20%
2020/12/04	34	67.51	21	67.35	67.40	13	6,886	0.19%
2020/12/03	37	65.97	9	65.97	66.20	28	6,546	0.43%
2020/12/02	6	65.48	13	65.52	65.80	-7	6,477	-0.11%
2020/12/01	2	64.40	12	65.02	65.20	-10	6,433	-0.16%
2020/11/30	0	0.00	16	64.68	64.30	-16	6,390	-0.25%
2020/11/27	5	64.94	2	64.70	64.70	3	6,320	0.05%
2020/11/26	3.1	65.14	11	65.20	65.00	-7.9	6,301	-0.13%
2020/11/25	4	65.80	10.1	66.94	65.40	-6.1	6,267	-0.10%
2020/11/24	4.1	65.73	16	65.85	65.80	-11.9	6,159	-0.19%
2020/11/23	0	65.50	11.2	65.74	65.50	-11.1	6,145	-0.18%
2020/11/20	2.1	64.52	1	64.70	64.90	1.1	6,156	0.02%
2020/11/19	9	64.46	3.1	64.51	64.50	5.9	6,148	0.10%
2020/11/18	5	65.14	12	65.05	64.90	-7	6,152	-0.11%
2020/11/17	8	65.23	5	65.50	65.30	3	6,139	0.05%
2020/11/16	5	64.84	8	64.60	64.70	-3	6,165	-0.05%
2020/11/13	6	64.95	1	65.30	65.00	5	6,144	0.08%
2020/11/12	9.1	65.81	8	65.83	65.60	1.1	6,125	0.02%
2020/11/11	1	65.00	4	65.18	65.00	-3	6,016	-0.05%
2020/11/10	23.2	64.50	18	64.74	64.90	5.2	5,943	0.09%
2020/11/09	66.2	64.75	44	64.70	64.20	22.2	5,793	0.38%
2020/11/06	7	63.61	16.1	63.56	64.00	-9.1	5,608	-0.16%
2020/11/05	8	61.88	6	61.83	61.90	2	5,446	0.04%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/11/03	1	62.60	1	62.70	62.50	0	5,420	0.00%
2020/11/02	0	0.00	2	62.20	62.00	-2	5,444	-0.04%
2020/10/30	1	62.50	2	62.80	62.50	-1	5,478	-0.02%
2020/10/29	1.1	62.10	6	62.62	63.00	-4.9	5,497	-0.09%
2020/10/28	3	62.93	5	63.12	62.90	-2	5,606	-0.04%
2020/10/27	1	61.90	18	62.78	62.90	-17	5,640	-0.30%
2020/10/26	1	61.90	3	61.93	61.80	-2	5,717	-0.03%
2020/10/23	2	62.75	8	62.86	62.80	-6	5,800	-0.10%
2020/10/22	3	62.67	18	62.52	62.80	-15	5,902	-0.25%
2020/10/21	1	61.80	4	61.98	61.50	-3	5,936	-0.05%
2020/10/20	1	61.90	1	61.90	61.70	0	6,041	0.00%
2020/10/19	9	61.68	1	61.70	61.50	8	6,278	0.13%
2020/10/16	0	0.00	5	61.24	61.00	-5	6,454	-0.08%
2020/10/15	8	60.84	0	0.00	60.60	8	6,530	0.12%
2020/10/14	5	61.54	0	0.00	61.20	5	6,619	0.08%
2020/10/13	2	61.90	4	62.08	62.40	-2	6,640	-0.03%
2020/10/12	12	62.58	32	62.57	62.60	-20	6,671	-0.30%
2020/10/08	6	62.10	2	62.00	61.90	4	6,657	0.06%
2020/10/07	8	62.31	2	62.50	62.30	6	6,683	0.09%
2020/10/06	10	62.94	2	63.50	62.60	8	6,690	0.12%
2020/10/05	2	62.65	5	63.06	63.50	-3	6,769	-0.04%
2020/09/30	16	63.88	13	63.94	63.40	3	6,793	0.04%
2020/09/29	4	63.60	12	63.40	63.80	-8	6,767	-0.12%
2020/09/28	15	62.81	2	62.30	62.30	13	6,792	0.19%
2020/09/25	17	63.95	16	62.71	61.70	1	6,828	0.01%
2020/09/24	6	63.97	21	63.81	64.50	-15	6,761	-0.22%
2020/09/23	22	64.01	18	64.14	63.70	4	6,709	0.06%
2020/09/22	10	62.80	25	62.90	63.10	-15	6,519	-0.23%
2020/09/21	6	62.70	11	62.75	62.40	-5	6,430	-0.08%
2020/09/18	5	62.06	22	62.30	62.10	-17	6,390	-0.27%
2020/09/17	49	62.06	55	62.05	62.10	-6	6,440	-0.09%
2020/09/16	23	60.19	50	60.79	61.00	-27	6,182	-0.44%
2020/09/15	1	57.60	7	58.59	59.00	-6	5,942	-0.10%
2020/09/14	3	57.47	0	0.00	57.50	3	5,956	0.05%
2020/09/11	0	0.00	1	57.20	57.20	-1	6,047	-0.02%
2020/09/10	0	0.00	1	57.00	57.20	-1	6,092	-0.02%
2020/09/09	2	56.45	3	56.70	57.20	-1	6,143	-0.02%
2020/09/07	1	56.70	3	56.90	57.00	-2	6,322	-0.03%
2020/09/04	8	56.04	1	56.40	56.30	7	6,437	0.11%
2020/09/03	0	0.00	2	57.00	57.00	-2	6,538	-0.03%
2020/09/02	0	0.00	5	56.10	56.30	-5	6,662	-0.08%
2020/09/01	2	56.05	0	0.00	56.20	2	6,876	0.03%
2020/08/31	0	0.00	5	56.50	56.20	-5	7,075	-0.07%
2020/08/28	9	56.58	1	56.70	56.70	8	7,139	0.11%
2020/08/27	1	57.00	0	0.00	56.90	1	7,232	0.01%
2020/08/26	0	0.00	16	56.15	57.20	-16	7,295	-0.22%
2020/08/25	13	55.30	8	55.61	55.30	5	7,306	0.07%
2020/08/24	11	54.92	6	54.85	55.00	5	7,378	0.07%
2020/08/21	9	55.31	4	55.60	55.40	5	7,460	0.07%
2020/08/20	22	55.05	18	55.12	55.20	4	7,528	0.05%
2020/08/19	9	57.16	7	58.07	57.00	2	7,581	0.03%
2020/08/18	8	58.35	1	58.50	58.10	7	7,650	0.09%
2020/08/17	4	57.83	2	58.40	58.60	2	7,938	0.03%
2020/08/14	3	57.30	2	57.35	57.70	1	8,121	0.01%
2020/08/13	1	57.40	0	0.00	57.50	1	8,175	0.01%
2020/08/12	11	57.55	0	0.00	57.40	11	8,237	0.13%
2020/08/11	7	57.91	2	58.30	57.80	5	8,324	0.06%
2020/08/10	2	58.05	4	58.18	58.50	-2	8,498	-0.02%
2020/08/07	4	58.48	0	0.00	58.30	4	8,783	0.05%
2020/08/06	6	59.40	6	58.82	58.80	0	8,943	0.00%
2020/08/05	6	59.32	0	0.00	59.10	6	9,043	0.07%
2020/08/04	7	58.74	5	59.00	59.00	2	9,170	0.02%
2020/08/03	10	58.32	10	58.75	58.20	0	9,516	0.00%
2020/07/31	18	59.93	16	59.91	59.90	2	9,528	0.02%
2020/07/30	24	60.18	5	60.14	60.30	19	9,559	0.20%
2020/07/29	3	57.90	4	58.15	58.70	-1	9,761	-0.01%
2020/07/28	13	57.48	3	58.00	56.70	10	10,312	0.10%
2020/07/27	8	58.20	3	58.60	57.90	5	10,360	0.05%
2020/07/24	25	59.56	6	59.33	59.10	19	10,314	0.18%
2020/07/23	18	60.37	1	60.20	60.20	17	10,247	0.17%
2020/07/22	14	64.56	13	64.75	65.40	1	10,050	0.01%
2020/07/21	6	64.42	6	64.72	64.30	0	9,878	0.00%
2020/07/20	6	64.57	6	64.57	64.10	0	9,873	0.00%
2020/07/17	4	65.70	2	65.90	65.30	2	9,864	0.02%
2020/07/16	2	65.80	1	65.90	65.80	1	10,082	0.01%
2020/07/15	5	65.78	2	65.85	65.70	3	10,334	0.03%
2020/07/14	9	66.01	8.1	65.73	65.70	0.9	10,418	0.01%
2020/07/13	6	65.40	7	65.69	65.80	-1	10,395	-0.01%
2020/07/10	15	65.29	18	65.30	65.10	-3	10,466	-0.03%
2020/07/09	3	67.37	24	67.07	66.90	-21	10,336	-0.20%
2020/07/08	1	67.00	21	67.42	67.60	-20	10,258	-0.19%
2020/07/07	15	66.77	9	67.16	66.70	6	10,186	0.06%
2020/07/06	49	67.70	4	67.63	68.00	45	10,039	0.45%
2020/07/03	9	66.57	52	66.51	66.90	-43	9,910	-0.43%
2020/07/02	43	65.30	4	65.60	65.90	39	9,817	0.40%
2020/07/01	1	64.00	4	64.18	64.30	-3	9,704	-0.03%
2020/06/30	3	64.50	1	64.60	64.30	2	9,635	0.02%
2020/06/29	5	63.94	5	64.06	64.20	0	9,556	0.00%
2020/06/24	8	63.94	60	63.79	64.00	-52	9,483	-0.55%
2020/06/23	4	63.13	2	63.00	63.10	2	9,367	0.02%
2020/06/22	0	0.00	6	62.93	62.90	-6	9,351	-0.06%
2020/06/19	14	62.52	34	62.24	62.90	-20	9,352	-0.21%
2020/06/18	7	62.17	26	61.94	62.30	-19	9,280	-0.20%
2020/06/17	2	61.95	2	61.85	61.70	0	9,204	0.00%
2020/06/16	4	61.88	10	61.96	61.90	-6	9,236	-0.06%
2020/06/15	3	61.50	8	61.50	61.00	-5	9,285	-0.05%
2020/06/12	8	59.55	22	60.57	61.00	-14	9,248	-0.15%
2020/06/11	10	61.02	16	61.44	60.70	-6	9,251	-0.06%
2020/06/10	16	61.54	8	61.61	62.00	8	9,156	0.09%
2020/06/09	34	62.41	9	62.32	61.90	25	9,132	0.27%
2020/06/08	54	63.12	55	63.33	63.10	-1	9,098	-0.01%
2020/06/05	6	62.70	23	62.47	62.80	-17	8,902	-0.19%
2020/06/04	5	61.40	4	61.48	61.50	1	8,719	0.01%
2020/06/03	13	61.34	21	61.37	61.40	-8	8,688	-0.09%
2020/06/02	18	61.22	45	61.53	61.30	-27	8,577	-0.31%
2020/06/01	15	61.66	7	61.61	61.70	8	8,496	0.09%
2020/05/29	7	61.06	23	60.95	61.40	-16	8,429	-0.19%
2020/05/28	24	61.08	30	61.47	60.90	-6	8,383	-0.07%
2020/05/27	11	60.98	18	61.14	61.40	-7	8,324	-0.08%
2020/05/26	31	61.11	25	61.21	61.10	6	8,290	0.07%
2020/05/25	1	60.70	14	60.53	60.70	-13	8,155	-0.16%
2020/05/22	75	60.52	12	60.55	60.20	63	8,059	0.78%
2020/05/21	33	59.52	9	59.31	59.70	24	7,789	0.31%
2020/05/20	14	58.51	3	58.53	58.40	11	7,631	0.14%
2020/05/19	3	58.73	17	58.71	58.80	-14	7,618	-0.18%
2020/05/18	5	58.26	1	58.40	58.20	4	7,609	0.05%
2020/05/15	25	59.13	7	58.80	58.90	18	7,552	0.24%
2020/05/14	42	59.49	21	58.49	58.10	21	7,383	0.28%
2020/05/13	32	60.61	9	60.54	60.80	23	7,110	0.32%
2020/05/12	22	61.11	7	61.24	61.30	15	6,963	0.22%
2020/05/11	15	61.51	8	61.78	61.40	7	6,866	0.10%
2020/05/08	47	61.09	70	61.10	60.80	-23	6,743	-0.34%
2020/05/07	13	59.38	12	59.24	59.50	1	6,377	0.02%
2020/05/06	20	59.19	6	59.35	59.00	14	6,287	0.22%
2020/05/05	35	58.46	50	58.55	59.20	-15	6,175	-0.24%
2020/05/04	120	58.53	81	58.53	59.00	39	5,859	0.67%	大買/
2020/04/30	52	55.88	52	55.64	56.60	0	5,207	0.00%
2020/04/29	14	54.29	14	54.25	54.20	0	5,088	0.00%
2020/04/28	8	54.06	4	54.13	54.00	4	5,101	0.08%
2020/04/27	2	53.70	4	53.65	54.10	-2	5,143	-0.04%
2020/04/24	21	52.91	2	52.90	53.00	19	5,093	0.37%
2020/04/23	6	52.45	11	53.09	52.60	-5	5,093	-0.10%
2020/04/22	29	52.63	11.2	52.90	52.60	17.8	5,010	0.35%
2020/04/21	50	54.21	50	54.90	53.10	0	4,869	0.00%
2020/04/20	91	57.80	48	57.44	57.30	43	4,575	0.94%
2020/04/17	29	55.71	18	55.42	56.00	11	4,292	0.26%
2020/04/16	2	53.50	6	53.57	54.40	-4	4,181	-0.10%
2020/04/15	25	54.08	11	53.95	53.80	14	4,173	0.34%
2020/04/14	2	54.35	7	54.27	54.20	-5	4,077	-0.12%
2020/04/13	7	53.70	7	53.76	53.60	0	4,114	0.00%
2020/04/10	5	53.08	1	53.00	53.00	4	4,166	0.10%
2020/04/09	2	53.75	10	53.39	53.40	-8	4,259	-0.19%
2020/04/08	2	53.45	1	53.90	53.60	1	4,296	0.02%
2020/04/07	6	52.62	5	52.10	52.60	1	4,269	0.02%
2020/04/06	3	50.47	4	50.25	50.60	-1	4,187	-0.02%
2020/03/30	9	49.62	10	49.15	49.70	-1	4,167	-0.02%
2020/03/27	11	51.11	2	50.95	50.50	9	4,142	0.22%
2020/03/26	2	49.95	1	50.00	50.50	1	4,083	0.02%
2020/03/25	5	49.50	1	50.00	49.40	4	4,059	0.10%
2020/03/24	3	46.52	0	0.00	46.75	3	4,033	0.07%
2020/03/20	18	47.74	1	47.10	45.85	17	4,202	0.40%
2020/03/19	6	46.24	13	46.23	45.10	-7	4,310	-0.16%
2020/03/18	0	0.00	10	50.81	50.10	-10	4,301	-0.23%
2020/03/17	7	51.93	2	51.50	51.00	5	4,312	0.12%
2020/03/16	1	54.00	1	53.90	53.60	0	4,319	0.00%
2020/03/13	8	50.79	9	52.87	54.60	-1	4,334	-0.02%
2020/03/12	5	56.06	1	57.20	54.70	4	4,346	0.09%
2020/03/11	3	58.23	2	58.25	57.50	1	4,353	0.02%
2020/03/10	3	57.30	2	57.35	57.70	1	4,610	0.02%
2020/03/09	9	58.26	5	57.94	57.60	4	4,873	0.08%
2020/03/06	2	59.15	0	0.00	59.30	2	4,868	0.04%
2020/03/05	1	59.70	2	59.75	59.80	-1	4,914	-0.02%
2020/03/04	0	0.00	3	58.50	58.90	-3	5,013	-0.06%
2020/03/03	2	58.90	4	59.15	58.70	-2	5,164	-0.04%
2020/03/02	4	57.83	0	0.00	58.20	4	5,453	0.07%
2020/02/27	3	58.83	0	0.00	58.50	3	5,706	0.05%
2020/02/26	2	59.60	0	0.00	59.30	2	5,731	0.03%
2020/02/25	3	59.23	0	0.00	59.90	3	5,712	0.05%
2020/02/24	5	59.90	7	59.91	59.60	-2	5,713	-0.04%
2020/02/21	11	60.03	0	0.00	60.00	11	5,704	0.19%
2020/02/20	3	60.43	3	60.97	60.40	0	5,729	0.00%
2020/02/18	3	60.33	0	0.00	60.50	3	5,718	0.05%
2020/02/17	2	61.40	14	61.54	61.10	-12	5,721	-0.21%
2020/02/14	9	61.76	7	61.79	61.70	2	5,692	0.04%
2020/02/13	16	61.74	8	62.40	61.00	8	5,677	0.14%
2020/02/12	18	62.08	1	61.90	62.00	17	5,655	0.30%
2020/02/11	1	61.10	6	61.30	61.50	-5	5,653	-0.09%
2020/02/10	4	59.65	2	59.95	60.00	2	5,684	0.04%
2020/02/07	2	60.55	0	0.00	60.60	2	5,717	0.03%
2020/02/06	3	61.23	2	61.40	61.50	1	5,769	0.02%
2020/02/05	4	60.00	0	0.00	60.70	4	5,954	0.07%
2020/02/04	6	60.17	5	60.34	60.80	1	6,003	0.02%
2020/02/03	4	58.53	0	0.00	59.40	4	6,032	0.07%
2020/01/31	5	60.14	2	60.15	60.60	3	6,006	0.05%
2020/01/30	11	61.00	2	61.40	60.30	9	6,060	0.15%
2020/01/20	10	65.58	4	65.93	65.60	6	5,989	0.10%
2020/01/17	23	65.25	1	65.20	65.70	22	6,026	0.37%
2020/01/16	7	65.91	0	66.00	65.80	7	6,075	0.12%
2020/01/15	1	66.10	12	66.43	66.60	-11	6,115	-0.18%
2020/01/14	1	66.50	0	0.00	66.50	1	6,184	0.02%
2020/01/13	3	66.27	4	66.80	66.10	-1	6,246	-0.02%
2020/01/10	7	65.06	0	0.00	64.90	7	6,333	0.11%
2020/01/09	0	0.00	32	64.98	65.50	-32	6,358	-0.50%
2020/01/08	21	64.08	3	63.93	64.00	18	6,401	0.28%
2020/01/07	5	63.30	9	64.72	64.30	-4	6,423	-0.06%
2020/01/06	3	65.27	0	0.00	64.80	3	6,394	0.05%
2020/01/03	2	68.00	14	68.13	67.20	-12	6,405	-0.19%
2020/01/02	2	67.80	35	68.14	68.40	-33	6,381	-0.52%
2019/12/31	4	67.25	0	0.00	67.20	4	6,322	0.06%
2019/12/30	2	67.50	1	67.40	67.40	1	6,351	0.02%
2019/12/27	1	67.40	24	67.45	67.70	-23	6,366	-0.36%
2019/12/26	0	0.00	13	67.08	67.20	-13	6,365	-0.20%
2019/12/25	1	66.00	7	66.51	66.70	-6	6,378	-0.09%
2019/12/24	3	66.07	3	65.70	65.70	0	6,444	0.00%
2019/12/23	3.3	66.48	7	66.60	66.20	-3.8	6,485	-0.06%
2019/12/20	2	66.80	1	67.00	66.80	1	6,508	0.02%
2019/12/19	20	66.88	11	67.15	67.30	9	6,508	0.14%
2019/12/18	34.5	67.90	5	67.76	67.50	29.5	6,518	0.45%
2019/12/17	4	67.23	36	67.02	67.20	-32	6,526	-0.49%
2019/12/16	18	67.62	47	67.21	66.40	-29	6,471	-0.45%
2019/12/13	13	64.75	5	65.34	66.10	8	6,351	0.13%
2019/12/12	2	65.30	13	65.40	65.30	-11	6,471	-0.17%
2019/12/11	2	65.40	9	65.42	65.80	-7	6,678	-0.10%
2019/12/10	17	65.76	5	66.14	66.10	12	6,612	0.18%
2019/12/09	14	65.58	8	65.90	66.10	6	6,643	0.09%
2019/12/06	10	65.80	13	65.38	65.00	-3	6,611	-0.05%
2019/12/05	8	65.39	21	65.43	65.50	-13	6,614	-0.20%
2019/12/04	40	63.57	15	63.79	63.90	25	6,409	0.39%
2019/12/03	10	62.50	0	0.00	62.50	10	6,279	0.16%
2019/12/02	4	62.60	0	0.00	62.30	4	6,303	0.06%
2019/11/29	14	63.29	9	63.06	62.80	5	6,357	0.08%
2019/11/28	2	62.90	9	63.13	63.40	-7	6,317	-0.11%
2019/11/27	31	62.32	9	62.31	62.60	22	6,228	0.35%
2019/11/26	12	62.78	40	62.71	62.30	-28	5,915	-0.47%
2019/11/25	2	61.35	32	61.61	61.90	-30	5,640	-0.53%
2019/11/22	18	60.51	2	60.50	60.50	16	5,624	0.28%
2019/11/21	3	60.17	0	0.00	60.60	3	5,689	0.05%
2019/11/20	5	60.30	0	0.00	60.30	5	5,715	0.09%
2019/11/19	11	60.87	0	0.00	60.60	11	5,754	0.19%
2019/11/18	1	61.70	6	61.93	61.80	-5	5,727	-0.09%
2019/11/15	0	0.00	14	61.44	61.50	-14	5,763	-0.24%
2019/11/14	4	60.00	2	60.15	60.00	2	5,750	0.03%
2019/11/13	3	60.40	0	0.00	60.40	3	5,748	0.05%
2019/11/12	0	0.00	1	60.30	60.30	-1	5,779	-0.02%
2019/11/11	6	60.23	0	0.00	60.10	6	5,816	0.10%
2019/11/08	1	61.30	86	61.14	61.10	-85	5,824	-1.46%
2019/11/07	6	60.68	0	0.00	60.70	6	5,840	0.10%
2019/11/06	5	61.94	2	61.80	61.60	3	5,802	0.05%
2019/11/05	5	62.82	2	62.35	62.20	3	5,800	0.05%
2019/11/04	18	62.54	11	62.72	62.60	7	5,761	0.12%
2019/11/01	0	0.00	7	61.07	61.10	-7	5,616	-0.12%
2019/10/30	5	60.10	10.5	60.04	60.70	-5.5	5,858	-0.09%
2019/10/29	7	60.40	2	61.20	59.90	5	5,913	0.08%
2019/10/28	6	61.12	0.5	61.20	61.20	5.5	5,865	0.09%
2019/10/25	0	0.00	9	61.49	61.20	-9	5,863	-0.15%
2019/10/24	5	61.98	2	61.85	62.00	3	5,906	0.05%
2019/10/23	0	0.00	42	61.00	61.10	-42	5,934	-0.71%
2019/10/22	11	60.61	6	60.80	60.30	5	5,994	0.08%
2019/10/21	6	59.80	8	60.60	60.60	-2	6,022	-0.03%
2019/10/18	2	58.90	3	59.27	59.60	-1	6,050	-0.02%
2019/10/17	1	57.60	0	0.00	58.50	1	6,041	0.02%
2019/10/16	1	57.50	3	58.00	57.50	-2	6,184	-0.03%
2019/10/15	84	57.84	1	57.60	57.70	83	6,207	1.34%
2019/10/14	2	57.50	3	57.60	57.30	-1	6,316	-0.02%
2019/10/09	4	57.10	3.1	57.26	57.00	0.9	6,355	0.01%
2019/10/08	27	58.02	2	58.00	57.50	25	6,326	0.40%
2019/10/07	2	59.10	0	0.00	59.10	2	6,446	0.03%
2019/10/04	0	0.00	8	59.09	59.20	-8	6,556	-0.12%
2019/10/03	0	0.00	2	59.05	58.90	-2	6,588	-0.03%
2019/10/02	1	58.40	0	0.00	59.20	1	6,596	0.02%
2019/10/01	0	0.00	2	58.05	58.40	-2	6,620	-0.03%
2019/09/27	3.1	57.26	10	57.62	57.50	-6.9	6,683	-0.10%
2019/09/26	17	58.48	1	58.50	58.10	16	6,755	0.24%
2019/09/25	6	58.60	0	0.00	58.40	6	6,888	0.09%
2019/09/24	1	59.00	7	59.11	58.80	-6	7,255	-0.08%
2019/09/23	2	58.85	0.1	58.90	58.60	1.9	7,281	0.03%
2019/09/20	24	58.91	0	0.00	58.50	24	7,282	0.33%
2019/09/19	6	59.92	1	60.10	59.80	5	7,180	0.07%
2019/09/18	2	59.60	8	59.68	59.70	-6	7,220	-0.08%
2019/09/17	34	59.60	8	59.66	59.50	26	7,192	0.36%
2019/09/16	12	61.13	6	61.42	61.00	6	7,126	0.08%
2019/09/12	2	63.55	1.5	63.37	63.40	0.5	7,180	0.01%
2019/09/11	1	63.00	61	63.07	63.50	-60	7,329	-0.82%
2019/09/10	14	63.18	31.2	63.49	63.00	-17.2	7,299	-0.24%
2019/09/09	73	63.45	22	64.60	63.20	51	7,261	0.70%
2019/09/06	8	64.71	29	64.66	64.30	-21	7,277	-0.29%
2019/09/05	10	64.65	5	64.70	64.10	5	7,245	0.07%
2019/09/04	4	63.73	0	0.00	63.80	4	7,168	0.06%
2019/09/03	10	63.53	7	63.51	63.40	3	7,294	0.04%
2019/09/02	1	62.60	2.5	63.06	62.80	-1.5	7,328	-0.02%
2019/08/30	1	62.50	10	62.37	62.60	-9	7,377	-0.12%
2019/08/29	2	61.00	12	61.03	61.20	-10	7,448	-0.13%
2019/08/28	1	60.40	0	0.00	60.90	1	7,596	0.01%
2019/08/26	5	60.80	125	60.69	60.60	-120	7,810	-1.54%	大賣/鉅額交易
2019/08/23	8	61.74	2	62.30	62.30	6	7,845	0.08%
2019/08/22	27	62.12	6	62.72	61.90	21	7,863	0.27%
2019/08/21	17	62.12	2	62.20	62.20	15	7,882	0.19%
2019/08/20	40	63.22	40	63.05	62.50	0	8,046	0.00%
2019/08/19	72	62.91	15	63.15	63.20	57	8,193	0.70%
2019/08/16	3	62.00	1	62.00	62.00	2	8,637	0.02%
2019/08/15	3	60.97	0	0.00	61.20	3	8,810	0.03%
2019/08/14	38	62.59	18	62.62	62.10	20	9,019	0.22%
2019/08/13	5	61.76	4	61.70	61.60	1	9,115	0.01%
2019/08/12	4	62.53	1	62.40	62.50	3	9,207	0.03%
2019/08/08	1	62.40	2	62.60	62.40	-1	9,224	-0.01%
2019/08/07	3	61.80	6	61.80	61.80	-3	9,268	-0.03%
2019/08/06	4	60.68	2	60.60	61.20	2	9,323	0.02%
2019/08/05	0	0.00	1	60.50	61.10	-1	9,370	-0.01%
2019/08/02	20	60.62	8	61.06	60.80	12	9,463	0.13%
2019/08/01	31	63.11	3	63.10	63.00	28	9,370	0.30%
2019/07/31	5	62.50	0	0.00	63.10	5	9,303	0.05%
2019/07/30	13	63.67	0	0.00	63.30	13	9,468	0.14%
2019/07/29	1.1	65.09	0	0.00	64.80	1.1	9,725	0.01%
2019/07/26	4	64.35	4	64.40	64.60	0	10,007	0.00%
2019/07/25	12	64.71	2	64.65	64.70	10	10,123	0.10%
2019/07/24	3	67.37	4	67.40	67.30	-1	10,078	-0.01%
2019/07/23	4	67.53	2	67.50	67.50	2	9,997	0.02%
2019/07/22	9	67.12	11	67.06	67.30	-2	10,012	-0.02%
2019/07/19	7	66.29	18	66.49	66.40	-11	10,063	-0.11%
2019/07/18	23	65.98	1	65.70	65.10	22	10,122	0.22%
2019/07/17	12	66.22	9	67.00	67.00	3	10,026	0.03%
2019/07/16	13	66.91	14	67.12	67.00	-1	10,032	-0.01%
2019/07/15	6	65.60	4	65.85	66.00	2	9,885	0.02%
2019/07/12	3	65.43	7	65.64	65.50	-4	9,921	-0.04%
2019/07/11	18	65.76	37	65.87	65.50	-19	9,976	-0.19%
2019/07/10	22	64.70	7	65.09	64.80	15	9,919	0.15%
2019/07/08	0	0.00	7	65.16	65.00	-7	10,023	-0.07%
2019/07/05	6	64.53	3	64.70	64.90	3	10,056	0.03%
2019/07/04	2	64.85	17	64.60	64.80	-15	10,070	-0.15%
2019/07/03	15	64.39	1	64.50	64.60	14	10,040	0.14%
2019/07/02	26	64.92	38	65.30	65.60	-12	9,969	-0.12%
2019/07/01	22	64.02	52	64.29	64.90	-30	9,925	-0.30%
2019/06/28	12	60.76	0	0.00	60.50	12	9,612	0.12%
2019/06/27	3	61.37	11	61.49	61.50	-8	9,646	-0.08%
2019/06/26	4	60.83	4	60.48	60.80	0	9,660	0.00%
2019/06/25	11	60.35	3	61.17	60.40	8	9,666	0.08%
2019/06/24	8	61.18	9	61.16	61.10	-1	9,635	-0.01%
2019/06/21	22	61.50	28	61.51	60.80	-6	9,674	-0.06%
2019/06/20	11	61.46	23	61.40	61.80	-12	9,584	-0.13%
2019/06/19	6	58.53	18	58.92	59.20	-12	9,430	-0.13%
2019/06/18	4	57.35	3	57.37	57.00	1	9,376	0.01%
2019/06/17	4	56.08	5	56.72	57.00	-1	9,591	-0.01%
2019/06/14	8	57.15	5	56.70	56.30	3	9,938	0.03%
2019/06/13	3	57.67	8	57.89	58.10	-5	9,936	-0.05%
2019/06/12	10	57.36	8	57.31	58.00	2	9,981	0.02%
2019/06/11	25	58.20	1	57.30	57.30	24	9,965	0.24%
2019/06/10	6	56.97	16	56.76	57.60	-10	9,804	-0.10%
2019/06/06	20	55.73	8	55.20	55.10	12	9,743	0.12%
2019/06/05	9	56.72	42	56.71	56.60	-33	9,652	-0.34%
2019/06/04	12	56.49	13	56.29	55.80	-1	9,555	-0.01%
2019/06/03	23	57.33	3	57.53	57.30	20	9,476	0.21%
2019/05/31	8	58.00	17	58.29	58.30	-9	9,479	-0.09%
2019/05/30	15	56.20	15	56.22	56.00	0	9,417	0.00%
2019/05/29	5	54.92	30	54.76	55.10	-25	9,420	-0.27%
2019/05/28	4	54.85	3	54.70	54.60	1	9,400	0.01%
2019/05/27	15	54.51	29	54.06	54.70	-14	9,378	-0.15%
2019/05/24	38	56.11	24	55.83	55.60	14	9,242	0.15%
2019/05/23	71	56.27	43	55.66	55.60	28	9,259	0.30%
2019/05/22	13	62.85	4	63.20	61.60	9	8,835	0.10%
2019/05/21	19	61.66	12	62.07	62.70	7	8,704	0.08%
2019/05/20	10	63.79	13	63.26	63.00	-3	8,563	-0.04%
2019/05/17	25	66.01	17	65.99	64.80	8	8,522	0.09%
2019/05/16	19	68.23	5	67.60	67.30	14	8,512	0.16%
2019/05/15	3	69.23	4	69.18	68.80	-1	8,547	-0.01%
2019/05/14	32	65.92	16	66.18	68.20	16	8,587	0.19%
2019/05/13	15	68.29	40	68.49	67.60	-25	8,553	-0.29%
2019/05/10	19	70.21	7	70.81	70.30	12	8,577	0.14%
2019/05/09	15	71.67	9	71.64	71.70	6	8,565	0.07%
2019/05/08	40	72.46	30	72.25	72.10	10	8,627	0.12%
2019/05/07	24	73.31	20	73.28	73.00	4	8,588	0.05%
2019/05/06	22	71.33	27	72.07	72.10	-5	8,464	-0.06%
2019/05/03	10	71.26	15	72.77	72.70	-5	8,301	-0.06%
2019/05/02	38	72.17	23	71.77	71.30	15	8,258	0.18%
2019/04/30	4	69.63	1	69.60	70.00	3	8,171	0.04%
2019/04/29	18	70.51	0	0.00	70.10	18	8,247	0.22%
2019/04/26	16	71.73	17	71.85	71.30	-1	8,221	-0.01%
2019/04/25	9	72.27	17	72.16	72.50	-8	8,158	-0.10%
2019/04/24	4	71.48	26	71.95	71.20	-22	8,092	-0.27%
2019/04/23	17	70.11	0	0.00	70.30	17	8,014	0.21%
2019/04/22	7	70.89	2	70.70	71.00	5	7,933	0.06%
2019/04/19	1	69.40	2	69.90	69.60	-1	7,859	-0.01%
2019/04/18	13	69.73	1	71.60	69.40	12	7,908	0.15%
2019/04/17	16	70.93	6	70.98	71.50	10	7,871	0.13%
2019/04/16	10	69.44	35	70.11	71.00	-25	7,812	-0.32%
2019/04/15	10	68.78	37	68.39	69.00	-27	7,722	-0.35%
2019/04/12	10	69.75	5	70.88	69.20	5	7,806	0.06%
2019/04/11	5	72.88	116	72.95	72.10	-111	7,751	-1.43%	大賣/鉅額交易
2019/04/10	5	71.86	1	72.00	72.00	4	7,716	0.05%
2019/04/09	95	72.27	2	72.85	72.20	93	7,665	1.21%
2019/04/08	15	73.61	15	73.53	73.10	0	7,654	0.00%
2019/04/03	7	73.57	10	73.75	73.50	-3	7,618	-0.04%
2019/04/02	5	71.98	1	72.00	72.00	4	7,558	0.05%
2019/04/01	3	72.20	7	72.37	72.50	-4	7,552	-0.05%
2019/03/29	1	70.90	0	0.00	71.00	1	7,477	0.01%
2019/03/27	2	71.10	3	71.33	71.10	-1	7,489	-0.01%
2019/03/26	5	70.96	2	72.10	71.00	3	7,478	0.04%
2019/03/25	6	71.00	7	71.06	71.20	-1	7,445	-0.01%
2019/03/22	31	73.80	10	73.00	72.30	21	7,390	0.28%
2019/03/21	6	75.32	12	75.04	75.00	-6	7,272	-0.08%
2019/03/20	41	75.66	20	75.72	75.50	21	7,225	0.29%
2019/03/19	24	74.60	45	74.47	75.30	-21	7,156	-0.29%
2019/03/18	20	69.45	41	69.46	70.00	-21	6,847	-0.31%
2019/03/15	18	69.51	112	69.61	69.10	-94	6,800	-1.38%	大賣/
2019/03/14	97	69.00	19	69.04	69.00	78	6,800	1.15%
2019/03/13	13	68.33	1	68.50	68.50	12	6,946	0.17%
2019/03/12	10	68.85	24	68.68	68.20	-14	7,133	-0.20%
2019/03/11	8	67.99	12	68.18	68.20	-4	7,398	-0.05%
2019/03/08	12	67.58	1	67.50	67.50	11	7,518	0.15%
2019/03/07	5	68.02	49	67.92	67.80	-44	7,544	-0.58%
2019/03/06	48	68.82	31	68.70	68.00	17	7,654	0.22%
2019/03/05	26	68.43	27	68.46	68.20	-1	7,669	-0.01%
2019/03/04	15	67.86	1	68.30	67.20	14	7,760	0.18%
2019/02/27	9	66.99	13	67.45	67.50	-4	7,709	-0.05%
2019/02/26	26	67.30	13	67.05	67.20	13	7,679	0.17%
2019/02/25	11	68.18	9	68.17	68.10	2	7,671	0.03%
2019/02/22	30	68.64	38	68.59	67.80	-8	7,692	-0.10%
2019/02/21	13	66.38	9	66.73	66.90	4	7,593	0.05%
2019/02/20	39	66.22	21	66.21	66.00	18	7,611	0.24%
2019/02/19	44	65.99	3	66.47	65.80	41	7,634	0.54%
2019/02/18	17	67.39	16	68.03	66.80	1	7,680	0.01%
2019/02/15	6	68.95	16	69.16	68.50	-10	7,661	-0.13%
2019/02/14	8	68.08	3	68.07	68.00	5	7,634	0.07%
2019/02/13	1	66.60	7	66.39	67.00	-6	7,649	-0.08%
2019/02/12	5	67.80	0	0.00	67.80	5	7,629	0.07%
2019/02/11	16	67.58	15	67.67	67.80	1	7,714	0.01%
2019/01/30	4	66.15	10	65.99	66.00	-6	7,873	-0.08%
2019/01/29	26	64.90	21	64.85	65.40	5	7,934	0.06%
2019/01/28	6	64.02	12	64.28	64.50	-6	7,957	-0.08%
2019/01/25	7	63.30	3	64.30	63.40	4	8,103	0.05%
2019/01/24	7	63.44	37	62.74	63.90	-30	8,265	-0.36%
2019/01/23	63	61.50	13	61.96	61.70	50	8,199	0.61%
2019/01/22	8	64.61	15	64.87	65.10	-7	7,988	-0.09%
2019/01/21	14	64.09	50	64.45	64.30	-36	7,936	-0.45%
2019/01/17	16	62.59	4	62.18	61.80	12	7,972	0.15%
2019/01/16	5	62.96	24	63.14	63.50	-19	7,960	-0.24%
2019/01/15	12	61.64	15.1	62.01	62.30	-3.1	7,913	-0.04%
2019/01/14	3	60.90	3	61.07	60.90	0	7,925	0.00%
2019/01/11	4	61.35	5	60.88	60.90	-1	7,973	-0.01%
2019/01/10	11	60.82	15	60.98	61.40	-4	7,984	-0.05%
2019/01/09	4	59.68	4	59.35	60.30	0	8,001	0.00%
2019/01/08	8	58.08	2	58.15	58.00	6	7,992	0.08%
2019/01/07	7	57.97	0	0.00	57.50	7	7,979	0.09%
2019/01/04	27	57.05	44	56.70	56.40	-17	8,016	-0.21%
2019/01/03	25	61.03	4	60.00	59.80	21	8,023	0.26%
2019/01/02	8	62.15	19	62.32	61.90	-11	7,968	-0.14%
2018/12/28	1	61.60	1	61.60	62.00	0	8,044	0.00%
2018/12/27	7	61.57	13	61.73	61.80	-6	8,236	-0.07%
2018/12/26	4	60.93	3	61.27	60.80	1	8,213	0.01%
2018/12/25	14	60.57	4	60.60	60.10	10	8,312	0.12%
2018/12/24	31	62.70	23	63.31	62.30	8	8,307	0.10%
2018/12/22	17	62.45	18	62.59	62.50	-1	8,295	-0.01%
2018/12/21	6	61.10	7	61.94	62.80	-1	8,358	-0.01%
2018/12/20	8	60.86	2	61.30	60.90	6	8,558	0.07%
2018/12/19	12	61.49	11	61.05	60.80	1	8,554	0.01%
2018/12/18	3	60.67	10	60.87	61.30	-7	8,578	-0.08%
2018/12/17	1	60.60	5	60.60	61.10	-4	8,657	-0.05%
2018/12/14	17	60.34	10	60.51	60.60	7	8,772	0.08%
2018/12/13	13	62.07	10	61.76	61.50	3	8,770	0.03%
2018/12/12	19	62.79	28	62.95	62.00	-9	8,743	-0.10%
2018/12/11	11	60.85	12	60.88	61.50	-1	8,564	-0.01%
2018/12/10	7	59.49	2	60.00	60.00	5	8,563	0.06%
2018/12/07	5	59.42	9	59.34	59.10	-4	8,575	-0.05%
2018/12/06	30	60.49	7	58.36	58.20	23	8,607	0.27%
2018/12/05	19	61.62	10	61.97	62.60	9	8,527	0.11%
2018/12/04	36	62.90	29	62.64	63.10	7	8,441	0.08%
2018/12/03	11	61.22	19	61.10	61.00	-8	8,220	-0.10%
2018/11/30	7	60.29	7	60.30	59.50	0	8,169	0.00%
2018/11/29	19	60.06	23	60.09	59.90	-4	8,257	-0.05%
2018/11/28	19	58.37	7	58.66	59.00	12	8,210	0.15%
2018/11/27	19	58.01	24	57.83	58.20	-5	8,238	-0.06%
2018/11/26	0	0.00	18	55.37	55.50	-18	8,183	-0.22%
2018/11/23	2	54.35	0	0.00	54.10	2	8,415	0.02%
2018/11/22	5	54.84	5	55.06	54.50	0	8,620	0.00%
2018/11/21	12	54.69	11	54.81	55.10	1	8,614	0.01%
2018/11/20	5	53.92	27	55.05	55.80	-22	8,547	-0.26%
2018/11/19	5	54.36	2	54.15	54.10	3	8,406	0.04%
2018/11/16	19	55.41	2	56.00	54.80	17	8,349	0.20%
2018/11/15	5	54.76	17	55.26	55.90	-12	8,243	-0.15%
2018/11/14	16	53.84	6	54.03	53.50	10	8,119	0.12%
2018/11/13	10	52.27	12	53.21	54.00	-2	8,069	-0.02%
2018/11/12	22	54.60	14	55.11	54.10	8	8,012	0.10%
2018/11/09	4	54.38	2	55.05	54.60	2	7,979	0.03%
2018/11/08	36	54.30	16	54.58	53.80	20	7,904	0.25%
2018/11/07	36	54.88	22	55.12	54.80	14	7,787	0.18%
2018/11/06	20	58.49	9	56.92	56.10	11	7,650	0.14%
2018/11/05	31	60.65	14	60.38	59.30	17	7,507	0.23%
2018/11/02	48	60.65	63	60.54	61.40	-15	7,391	-0.20%
2018/11/01	33	59.66	19	60.16	61.10	14	7,228	0.19%
2018/10/31	16	56.99	17	57.05	56.80	-1	6,983	-0.01%
2018/10/30	4	56.33	2	56.45	56.50	2	6,977	0.03%
2018/10/29	2	53.30	4	54.75	55.30	-2	6,984	-0.03%
2018/10/26	4	53.23	2	52.50	52.80	2	6,996	0.03%
2018/10/25	9	54.84	5	54.14	53.70	4	6,943	0.06%
2018/10/24	4	58.15	2	58.50	58.00	2	6,925	0.03%
2018/10/23	14	58.33	16	58.56	58.00	-2	6,891	-0.03%
2018/10/22	6	59.05	6	59.40	59.70	0	6,896	0.00%
2018/10/19	7	55.81	8	55.96	56.30	-1	6,825	-0.01%
2018/10/18	2	56.70	1	56.90	57.20	1	6,855	0.01%
2018/10/17	8	56.50	13	56.82	56.80	-5	6,934	-0.07%
2018/10/16	7	55.16	6	55.03	54.80	1	6,906	0.01%
2018/10/15	2	55.80	0	0.00	55.20	2	6,948	0.03%
2018/10/12	2	55.65	4	55.48	56.60	-2	7,000	-0.03%
2018/10/11	8	51.75	9	51.98	54.10	-1	7,002	-0.01%
2018/10/09	5	55.20	6	54.33	54.40	-1	6,935	-0.01%
2018/10/08	1	54.30	5	54.84	55.00	-4	7,013	-0.06%
2018/10/05	5	55.00	50	54.46	55.10	-45	7,012	-0.64%
2018/10/04	3	59.00	3	58.60	59.00	0	7,104	0.00%
2018/10/03	34	59.68	105	59.21	58.80	-71	7,203	-0.99%	大賣/
2018/10/02	81	61.05	5	61.04	61.20	76	7,209	1.05%
2018/10/01	4	60.60	1	60.90	60.70	3	7,363	0.04%
2018/09/28	2	59.15	4	59.05	59.00	-2	7,398	-0.03%
2018/09/27	5	59.48	5	59.64	59.00	0	7,422	0.00%
2018/09/26	2	61.50	1	62.20	61.20	1	7,261	0.01%
2018/09/25	20	60.80	1	60.90	60.80	19	7,301	0.26%
2018/09/21	6	60.25	4	60.78	61.00	2	7,262	0.03%
2018/09/20	2	61.25	3	60.40	61.00	-1	7,221	-0.01%
2018/09/19	4	64.15	8	63.73	63.10	-4	7,113	-0.06%
2018/09/18	15	64.88	9	64.40	64.20	6	7,138	0.08%
2018/09/17	1	66.20	7	65.39	65.90	-6	7,262	-0.08%
2018/09/14	3	65.83	3	66.47	65.80	0	7,265	0.00%
2018/09/13	5	65.22	6	65.50	65.60	-1	7,211	-0.01%
2018/09/12	1	65.40	0	0.00	65.20	1	7,151	0.01%
2018/09/11	14	66.17	186	66.20	67.50	-172	7,060	-2.44%	大賣/鉅額交易
2018/09/10	21	66.28	20	66.69	66.00	1	6,972	0.01%
2018/09/07	40	69.55	13	69.22	68.40	27	6,897	0.39%
2018/09/06	6	68.68	10	69.57	70.20	-4	6,824	-0.06%
2018/09/05	35	69.96	8	70.31	70.00	27	6,777	0.40%
2018/09/04	5	70.28	24	70.19	70.30	-19	6,672	-0.28%
2018/09/03	32	69.62	19	68.41	68.50	13	6,594	0.20%
2018/08/31	25	70.02	15	69.85	70.30	10	6,509	0.15%
2018/08/30	20	69.35	14	69.63	68.80	6	6,386	0.09%
2018/08/29	98.4	67.05	52	67.53	67.90	46.4	6,219	0.75%
2018/08/28	0	0.00	1	64.90	64.80	-1	6,063	-0.02%
2018/08/27	0	0.00	5	64.40	64.00	-5	6,052	-0.08%
2018/08/24	120	64.31	0	0.00	64.40	120	6,091	1.97%	大買/鉅額交易
2018/08/23	0	0.00	1	64.50	64.50	-1	6,137	-0.02%
2018/08/22	1	63.80	3	64.17	64.00	-2	6,177	-0.03%
2018/08/21	0	0.00	3	64.33	64.10	-3	6,385	-0.05%
2018/08/20	0.5	63.10	2	63.00	63.10	-1.5	6,436	-0.02%
2018/08/17	1	63.60	1	64.00	64.00	0	6,465	0.00%
2018/08/16	2.1	62.39	6	63.48	64.90	-3.9	6,473	-0.06%
2018/08/15	2	63.00	0	0.00	63.30	2	6,466	0.03%
2018/08/14	2	64.00	4	64.33	64.50	-2	6,455	-0.03%
2018/08/13	31	65.97	8	65.30	63.50	23	6,418	0.36%
2018/08/10	1.3	65.80	18	66.06	66.90	-16.7	6,285	-0.27%
2018/08/09	2	66.40	13	66.01	66.00	-11	6,275	-0.18%
2018/08/08	12	66.40	22	66.82	65.80	-10	6,234	-0.16%
2018/08/07	13.2	67.45	2	67.00	67.00	11.2	6,244	0.18%
2018/08/06	0	0.00	9	68.48	67.90	-9	6,283	-0.14%
2018/08/03	1	65.80	1	66.20	66.90	0	6,323	0.00%
2018/08/02	2	65.15	2	65.10	65.00	0	6,316	0.00%
2018/08/01	1	65.80	0	0.00	65.90	1	6,320	0.02%
2018/07/31	3	65.70	4	66.70	65.80	-1	6,390	-0.02%
2018/07/30	11	66.90	1	66.50	66.30	10	6,429	0.16%
2018/07/27	1.5	67.50	8	67.76	67.50	-6.5	6,464	-0.10%
2018/07/26	1	66.90	0	0.00	67.30	1	6,523	0.02%
2018/07/25	7	66.91	6	67.12	67.10	1	6,650	0.02%
2018/07/24	2	66.65	11	68.51	68.30	-9	6,579	-0.14%
2018/07/23	14	66.61	10	67.00	67.00	4	6,593	0.06%
2018/07/20	23	68.45	5	68.94	67.60	18	6,600	0.27%
2018/07/19	4	68.58	8	69.05	69.20	-4	6,575	-0.06%
2018/07/18	8	69.21	5	69.14	68.70	3	6,582	0.05%
2018/07/17	14	68.51	17	68.71	68.60	-3	6,553	-0.05%
2018/07/16	8	67.65	18	67.71	67.20	-10	6,443	-0.16%
2018/07/13	20	67.10	4	67.13	67.00	16	6,415	0.25%
2018/07/12	16	67.37	8	67.33	66.60	8	6,459	0.12%
2018/07/11	6	65.32	10	66.19	67.20	-4	6,367	-0.06%
2018/07/10	23	67.15	19	66.90	67.00	4	6,380	0.06%
2018/07/09	7	65.30	20	66.05	66.90	-13	6,331	-0.21%
2018/07/06	11	63.98	6	63.22	63.00	5	6,209	0.08%
2018/07/05	5	65.04	6	65.30	64.60	-1	6,229	-0.02%
2018/07/04	2	64.95	4	64.60	64.40	-2	6,281	-0.03%
2018/07/03	3	64.13	7	64.21	63.50	-4	6,254	-0.06%
2018/07/02	3	63.90	3	63.47	63.30	0	6,272	0.00%
2018/06/29	17	61.12	3	63.00	63.30	14	6,310	0.22%
2018/06/28	3	60.17	1	60.40	60.10	2	6,260	0.03%
2018/06/27	3	60.50	8	60.76	60.60	-5	6,340	-0.08%
2018/06/26	16	61.05	21	60.15	60.10	-5	6,554	-0.08%
2018/06/25	1	63.60	1	63.40	63.70	0	6,651	0.00%
2018/06/22	1	63.40	3	63.73	63.60	-2	6,929	-0.03%
2018/06/21	10	63.95	3	64.53	63.70	7	7,020	0.10%
2018/06/20	3	63.33	2	63.55	63.40	1	7,092	0.01%
2018/06/19	6	63.30	1	63.00	62.80	5	7,201	0.07%
2018/06/15	1	64.40	1	64.70	64.50	0	7,260	0.00%
2018/06/14	1	64.50	0	0.00	64.30	1	7,251	0.01%
2018/06/13	2	63.85	2	63.80	63.50	0	7,270	0.00%
2018/06/12	0	0.00	1	64.20	64.00	-1	7,350	-0.01%
2018/06/11	6	65.07	8	64.88	64.50	-2	7,459	-0.03%
2018/06/07	6	66.37	6	66.50	66.00	0	7,717	0.00%
2018/06/06	1	66.90	8	66.64	66.10	-7	7,722	-0.09%
2018/06/05	4	65.13	8	65.08	64.50	-4	7,680	-0.05%
2018/06/04	4	64.25	9	64.40	64.80	-5	7,716	-0.06%
2018/06/01	2	62.30	1	62.70	62.60	1	7,776	0.01%
2018/05/31	8	63.94	7	63.29	63.00	1	7,887	0.01%
2018/05/30	13	63.58	0	0.00	63.50	13	7,992	0.16%
2018/05/29	6	65.90	4	67.03	64.90	2	8,167	0.02%
2018/05/28	0	0.00	2	65.25	65.30	-2	8,128	-0.02%
2018/05/25	7	63.74	7	64.20	65.00	0	8,205	0.00%
2018/05/24	2	62.85	0	0.00	63.00	2	8,439	0.02%
2018/05/23	8	64.83	1	65.10	62.60	7	8,792	0.08%
2018/05/21	0	0.00	2	63.60	63.90	-2	8,905	-0.02%
2018/05/18	0	0.00	1	64.50	64.00	-1	8,955	-0.01%
2018/05/17	0	0.00	3	64.40	64.40	-3	9,066	-0.03%
2018/05/16	1	63.10	1	63.50	63.80	0	9,110	0.00%
2018/05/15	2	63.90	5	63.86	63.40	-3	9,204	-0.03%
2018/05/14	5	64.34	17	62.75	64.40	-12	9,308	-0.13%
2018/05/11	2	62.55	5	62.50	62.00	-3	9,289	-0.03%
2018/05/10	0	0.00	3	60.53	60.70	-3	9,225	-0.03%
2018/05/09	2	59.30	2	60.20	60.20	0	9,260	0.00%
2018/05/08	1	59.20	7	59.66	59.80	-6	9,247	-0.06%
2018/05/07	12	57.39	8	57.64	57.00	4	9,287	0.04%
2018/05/04	2	58.85	2	59.20	58.80	0	9,340	0.00%
2018/05/03	22	60.31	3	60.97	59.00	19	9,347	0.20%
2018/05/02	10	61.90	13	62.40	62.60	-3	9,378	-0.03%
2018/04/27	5	57.24	2	58.50	57.60	3	9,469	0.03%
2018/04/26	1	60.10	6	60.38	59.30	-5	9,446	-0.05%
2018/04/25	1	60.50	0	0.00	59.60	1	9,596	0.01%
2018/04/24	0	0.00	2	61.35	61.10	-2	9,726	-0.02%
2018/04/23	2	62.60	0	0.00	62.30	2	9,687	0.02%
2018/04/20	1	63.90	75	64.18	64.30	-74	9,786	-0.76%
2018/04/19	0	0.00	3	63.87	64.60	-3	10,048	-0.03%
2018/04/18	5	64.00	3	64.70	63.70	2	10,150	0.02%
2018/04/17	7	63.29	12	63.83	64.50	-5	10,495	-0.05%
2018/04/16	5	62.32	2	62.40	62.00	3	10,372	0.03%
2018/04/13	4	63.10	9	63.12	63.00	-5	10,268	-0.05%
2018/04/12	3	63.33	0	0.00	63.10	3	10,241	0.03%
2018/04/11	4	64.08	0	0.00	63.30	4	10,183	0.04%
2018/04/10	3	63.90	1	63.30	63.00	2	10,095	0.02%
2018/04/09	5	64.12	4	63.70	64.20	1	9,980	0.01%
2018/04/03	4	64.83	2	64.50	64.40	2	9,903	0.02%
2018/04/02	1	66.30	0	0.00	66.30	1	9,875	0.01%
2018/03/31	0	67.10	0	0.00	67.10	0	9,895	0.00%
2018/03/30	6	67.67	3	67.90	67.30	3	9,954	0.03%
2018/03/29	1	68.20	10	66.97	68.50	-9	10,020	-0.09%
2018/03/28	8	63.76	11	63.17	64.00	-3	9,747	-0.03%
2018/03/27	13	65.33	54	65.15	65.40	-41	9,494	-0.43%
2018/03/26	3	67.03	6	67.25	66.60	-3	9,229	-0.03%
2018/03/23	13	67.13	6	66.20	67.30	7	9,172	0.08%
2018/03/22	7	69.64	3	70.03	69.50	4	9,149	0.04%
2018/03/21	1	69.50	2	69.70	69.50	-1	9,133	-0.01%
2018/03/20	16	69.13	10	69.06	69.00	6	9,509	0.06%
2018/03/19	13	70.64	6	70.58	70.00	7	9,612	0.07%
2018/03/16	7	69.89	6	70.62	71.60	1	9,597	0.01%
2018/03/15	4	70.88	19	70.80	71.20	-15	9,530	-0.16%
2018/03/14	6	69.78	9	69.96	70.20	-3	9,456	-0.03%
2018/03/13	39	70.14	54	70.44	69.30	-15	9,385	-0.16%
2018/03/12	5	68.24	6	68.90	68.00	-1	9,170	-0.01%
2018/03/09	9	68.00	7	67.70	68.30	2	9,170	0.02%
2018/03/08	8	69.15	6	68.25	68.30	2	9,212	0.02%
2018/03/07	10	68.57	5	68.42	68.30	5	9,197	0.05%
2018/03/06	8	69.61	22	69.79	70.00	-14	9,313	-0.15%
2018/03/05	11	69.06	3	69.20	67.30	8	9,315	0.09%
2018/03/02	16	70.04	18	69.55	70.10	-2	9,268	-0.02%
2018/03/01	34	67.66	100	68.78	67.40	-66	9,158	-0.72%
2018/02/27	22	69.70	7	70.49	68.50	15	9,426	0.16%
2018/02/26	74	71.09	34	71.21	70.80	40	9,317	0.43%
2018/02/23	41	68.91	23	69.53	70.30	18	9,106	0.20%
2018/02/22	10	64.88	3	64.93	65.00	7	8,887	0.08%
2018/02/21	7	64.24	6	64.57	64.70	1	8,873	0.01%
2018/02/12	5	62.10	54	61.81	61.60	-49	8,805	-0.56%
2018/02/09	5	62.52	30	62.00	62.20	-25	8,821	-0.28%
2018/02/08	2	64.30	5	64.36	65.20	-3	8,771	-0.03%
2018/02/07	9	64.92	4	65.50	63.30	5	8,799	0.06%
2018/02/06	12	61.02	36	61.64	62.50	-24	8,720	-0.28%
2018/02/05	4	63.65	4	63.78	64.90	0	8,674	0.00%
2018/02/02	9	65.04	7	65.23	65.50	2	8,663	0.02%
2018/02/01	14	66.29	7	66.63	65.10	7	8,771	0.08%
2018/01/31	2	65.45	9	67.40	67.40	-7	8,863	-0.08%
2018/01/30	28	67.63	3	68.17	66.10	25	8,844	0.28%
2018/01/29	15	69.46	20	69.52	69.30	-5	8,766	-0.06%
2018/01/26	0	0.00	2	67.25	67.40	-2	8,731	-0.02%
2018/01/25	12	66.67	1	66.60	66.70	11	8,749	0.13%
2018/01/24	1	67.10	12	65.93	66.20	-11	8,670	-0.13%
2018/01/23	13	65.23	8	65.95	64.50	5	8,576	0.06%
2018/01/22	8	66.04	31	66.30	66.80	-23	8,594	-0.27%
2018/01/19	2	66.20	27	66.51	66.30	-25	8,681	-0.29%
2018/01/18	18	66.19	16	65.73	65.50	2	8,722	0.02%
2018/01/17	9	63.90	7	64.31	64.50	2	8,627	0.02%
2018/01/16	16	64.41	15	64.93	65.00	1	8,693	0.01%
2018/01/15	19	63.17	19	63.59	64.30	0	8,858	0.00%
2018/01/12	4	61.80	10	61.90	61.50	-6	8,642	-0.07%
2018/01/11	18	59.89	35	60.30	60.90	-17	8,590	-0.20%
2018/01/10	2	56.35	6	57.63	58.50	-4	8,431	-0.05%
2018/01/09	3	57.00	0	0.00	56.30	3	8,517	0.04%
2018/01/08	2	58.00	10	57.85	58.00	-8	8,802	-0.09%
2018/01/05	5	57.04	7	57.21	57.10	-2	9,082	-0.02%
2018/01/04	19	56.55	20	56.70	57.00	-1	9,268	-0.01%
2018/01/03	5	56.06	9	56.08	56.30	-4	9,327	-0.04%
2018/01/02	7	56.41	9	55.80	55.60	-2	9,338	-0.02%