頎邦 (6147)-元大-博愛券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
78.6
漲跌
▲0.1
漲幅
+0.13%
成交量
4,014張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/05/15	1	78.60	7	78.76	78.60	-6	7,051	-0.09%
2024/05/14	1	79.10	1	79.30	78.50	0	7,069	0.00%
2024/05/13	6.3	78.90	2	79.10	79.30	4.3	7,021	0.06%
2024/05/10	2	77.75	3	76.87	76.70	-1	6,947	-0.01%
2024/05/09	2.3	77.62	4	78.25	77.80	-1.8	6,878	-0.03%
2024/05/08	1	76.70	1	76.60	75.80	0	6,760	0.00%
2024/05/06	0.6	77.60	1	78.30	77.50	-0.4	6,713	-0.01%
2024/05/03	0	0.00	13	78.26	77.90	-13	6,684	-0.19%
2024/05/02	4	77.00	1	77.00	77.30	3	6,632	0.05%
2024/04/30	1	75.50	12	75.97	76.10	-11	6,568	-0.17%
2024/04/29	1	76.60	1	77.00	77.30	0	6,519	0.00%
2024/04/26	1	77.50	2	77.65	77.80	-1	6,469	-0.02%
2024/04/24	0	0.00	1	75.70	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	1	74.50	74.20	-1	6,445	-0.02%
2024/04/22	1	74.40	3	73.00	73.30	-2	6,438	-0.03%
2024/04/19	2	74.45	2	74.60	74.40	0	6,346	0.00%
2024/04/18	21	75.70	1	76.60	75.70	20	6,237	0.32%
2024/04/17	0	0.00	0.3	77.00	76.80	-0.3	6,182	0.00%
2024/04/15	0	0.00	2	77.90	77.80	-2	6,135	-0.03%
2024/04/12	0	0.00	7	77.36	77.70	-7	6,146	-0.11%
2024/04/11	1.2	76.71	1	76.60	77.10	0.2	6,169	0.00%
2024/04/10	1	77.70	3.1	77.73	77.60	-2	6,233	-0.03%
2024/04/09	0	0.00	1	76.50	76.50	-1	6,264	-0.02%
2024/04/08	2	75.60	2	76.20	76.30	0	6,319	0.00%
2024/04/03	2	76.00	2	76.10	76.00	0	6,314	0.00%
2024/04/02	9	76.99	5	77.40	76.80	4	6,293	0.06%
2024/04/01	1	78.00	2	78.25	77.50	-1	6,276	-0.02%
2024/03/29	1	79.00	11	79.00	79.00	-10	6,260	-0.16%
2024/03/28	7	77.54	7	77.56	77.90	0	5,909	0.00%
2024/03/27	7.5	74.49	5.1	76.31	75.80	2.4	5,749	0.04%
2024/03/26	5	74.14	4	74.40	73.90	1	5,745	0.02%
2024/03/25	2.2	74.94	2	74.85	75.10	0.2	5,797	0.00%
2024/03/22	11.1	76.83	7	75.71	75.70	4.1	5,850	0.07%
2024/03/21	1	78.70	3	78.40	78.20	-2	5,888	-0.03%
2024/03/20	2	79.03	24	78.88	77.60	-22	5,965	-0.37%
2024/03/19	7.1	79.91	25.4	80.08	78.50	-18.3	6,188	-0.30%
2024/03/18	2.4	76.50	0	0.00	77.40	2.4	6,031	0.04%
2024/03/15	1	76.80	0	0.00	76.50	1	6,014	0.02%
2024/03/14	17.5	77.64	18	77.64	77.50	-0.5	5,953	-0.01%
2024/03/13	5	78.36	13	78.88	79.00	-8	5,829	-0.14%
2024/03/12	8	77.35	4	77.03	76.80	4	5,618	0.07%
2024/03/11	3.2	74.80	1.3	74.92	75.70	1.9	5,522	0.03%
2024/03/08	18	77.38	24	76.93	75.40	-6	5,481	-0.11%
2024/03/07	1	74.60	20.6	74.32	74.60	-19.6	5,104	-0.38%
2024/03/06	15	73.26	2	73.30	73.80	13	5,033	0.26%
2024/03/05	0.1	72.90	0	0.00	72.80	0.1	5,049	0.00%
2024/03/04	1	72.60	0	0.00	72.90	1	5,058	0.02%
2024/03/01	1.1	71.33	0	0.00	71.30	1.1	5,042	0.02%
2024/02/29	3.1	71.11	0	0.00	71.00	3.1	5,009	0.06%
2024/02/27	6.1	72.34	2	72.06	71.70	4.1	4,957	0.08%
2024/02/26	0	0.00	5	73.88	73.70	-5	4,901	-0.10%
2024/02/23	22	74.46	78	74.79	74.00	-56	4,829	-1.16%
2024/02/22	1.1	71.51	1	71.80	71.60	0.1	4,518	0.00%
2024/02/21	0	70.80	1	71.10	71.10	-1	4,489	-0.02%
2024/02/20	1	70.32	0	0.00	70.40	1	4,458	0.02%
2024/02/19	11	70.65	1	71.10	71.00	10	4,447	0.22%
2024/02/16	0.5	70.36	2	69.90	70.00	-1.5	4,423	-0.03%
2024/02/15	4.4	69.64	2	69.50	69.60	2.4	4,372	0.05%
2024/02/05	5.1	70.82	4	70.85	71.00	1.1	4,309	0.02%
2024/02/02	14	71.14	0	0.00	71.30	14	4,281	0.33%
2024/02/01	2	71.15	11	71.13	71.40	-9	4,233	-0.21%
2024/01/31	15	71.95	2	71.75	72.00	13	4,209	0.31%
2024/01/30	12.5	71.93	39	71.90	71.60	-26.5	4,194	-0.63%
2024/01/29	2.2	72.62	1	72.50	72.60	1.2	4,192	0.03%
2024/01/26	2.2	73.23	1.2	73.23	73.20	1	4,196	0.02%
2024/01/25	1.2	74.03	0	0.00	73.90	1.2	4,201	0.03%
2024/01/24	3	74.10	0	0.00	74.20	3	4,207	0.07%
2024/01/23	3.3	73.68	2.2	73.89	74.20	1.1	4,222	0.03%
2024/01/22	10	73.57	0	0.00	73.50	10	4,214	0.24%
2024/01/18	0.5	72.73	2	72.25	73.00	-1.5	4,239	-0.03%
2024/01/17	0.2	73.40	8	73.49	73.00	-7.8	4,229	-0.18%
2024/01/16	0.1	73.18	2	73.10	73.70	-1.9	4,199	-0.04%
2024/01/15	3.4	72.33	3	72.93	73.80	0.4	4,196	0.01%
2024/01/12	1.2	72.63	0	0.00	72.60	1.2	4,185	0.03%
2024/01/11	0.1	72.30	0	0.00	72.20	0.1	4,165	0.00%
2024/01/10	3.2	71.50	4.4	71.46	71.80	-1.2	4,167	-0.03%
2024/01/09	1.1	72.06	0.1	72.70	72.00	1	4,147	0.02%
2024/01/08	1.2	72.83	1	72.70	72.80	0.2	4,160	0.00%
2024/01/05	23.6	74.26	1	74.50	74.50	22.6	4,113	0.55%
2024/01/04	28.4	74.26	16	73.98	74.50	12.4	4,072	0.30%
2024/01/03	1	73.30	16	73.89	74.30	-15	4,021	-0.37%
2024/01/02	3.1	73.07	11	73.65	73.80	-7.9	3,963	-0.20%
2023/12/29	2.1	71.83	2	72.40	72.30	0.1	3,895	0.00%
2023/12/28	11	72.70	12	72.70	72.80	-1	3,869	-0.03%
2023/12/27	1.2	73.05	20	73.10	72.90	-18.8	3,858	-0.49%
2023/12/26	15.1	71.97	3	71.57	72.30	12.1	3,821	0.32%
2023/12/25	4.4	72.66	1	72.50	72.30	3.4	3,766	0.09%
2023/12/22	8	72.90	11	72.87	73.30	-3	3,742	-0.08%
2023/12/21	5.3	73.18	0	0.00	73.50	5.3	3,659	0.14%
2023/12/20	12.3	72.97	1	73.60	74.00	11.3	3,558	0.32%
2023/12/19	19.9	72.64	11	73.31	72.60	8.9	3,435	0.26%
2023/12/18	2.2	75.31	2	76.95	75.30	0.2	3,301	0.00%
2023/12/15	15	77.97	48	77.63	76.80	-33	3,202	-1.03%
2023/12/14	35.3	77.78	202	77.81	78.70	-166.7	3,039	-5.48%	大賣/鉅額交易
2023/12/13	2	73.70	34	72.43	73.80	-32	2,631	-1.22%
2023/12/12	0	0.00	20	71.27	71.40	-20	2,569	-0.78%
2023/12/11	0	0.00	1	69.80	70.00	-1	2,546	-0.04%
2023/12/08	2	69.70	0	0.00	69.80	2	2,584	0.08%
2023/12/07	0	0.00	2	70.40	70.00	-2	2,654	-0.08%
2023/12/06	0	0.00	0.3	70.40	70.50	-0.3	2,698	-0.01%
2023/12/05	4.3	70.47	0	0.00	70.50	4.3	2,733	0.16%
2023/12/04	5	71.38	0	0.00	71.50	5	2,777	0.18%
2023/12/01	4	72.20	0	0.00	72.00	4	2,966	0.13%
2023/11/30	6	71.63	1	72.00	72.00	5	2,960	0.17%
2023/11/29	1	70.90	0	0.00	71.30	1	2,913	0.03%
2023/11/28	4	71.00	4.1	70.83	71.00	-0.1	2,910	0.00%
2023/11/27	0	0.00	7	69.91	70.10	-7	2,974	-0.24%
2023/11/24	0	0.00	1	70.00	70.00	-1	2,976	-0.03%
2023/11/23	0	0.00	1	69.70	69.80	-1	2,981	-0.03%
2023/11/22	1	69.51	0	0.00	69.50	1	3,024	0.03%
2023/11/21	10	69.90	0	0.00	69.80	10	3,055	0.33%
2023/11/20	0	0.00	3	69.70	69.90	-3	3,062	-0.10%
2023/11/17	1	69.50	0	0.00	69.50	1	3,071	0.03%
2023/11/16	1	69.10	0	0.00	69.30	1	3,088	0.03%
2023/11/15	1	69.80	1	69.90	69.90	0	3,118	0.00%
2023/11/14	0	0.00	10	70.00	70.00	-10	3,145	-0.32%
2023/11/10	0	0.00	1	69.70	69.90	-1	3,216	-0.03%
2023/11/09	0	0.00	2	69.70	69.50	-2	3,229	-0.06%
2023/11/07	10	70.00	0	0.00	70.10	10	3,249	0.31%
2023/11/06	2	69.90	4	70.00	70.00	-2	3,268	-0.06%
2023/10/31	0	0.00	6	68.82	68.00	-6	3,369	-0.18%
2023/10/30	0	0.00	1	67.90	68.30	-1	3,372	-0.03%
2023/10/27	10	67.80	0.2	67.90	67.50	9.9	3,386	0.29%
2023/10/26	0	0.00	6	68.52	68.20	-6	3,433	-0.17%
2023/10/25	4.2	69.10	0	0.00	68.90	4.2	3,596	0.12%
2023/10/24	1	68.40	0	0.00	69.20	1	3,614	0.03%
2023/10/23	0	0.00	5	69.92	69.10	-5	3,606	-0.14%
2023/10/20	0	0.00	4.3	68.70	69.00	-4.3	3,584	-0.12%
2023/10/19	0	0.00	7	68.41	68.20	-7	3,574	-0.20%
2023/10/18	3	67.10	2	67.50	67.80	1	3,586	0.03%
2023/10/17	0	0.00	9	67.83	67.90	-9	3,588	-0.25%
2023/10/16	2	66.85	0	0.00	66.80	2	3,604	0.06%
2023/10/13	2.1	67.40	1	67.80	67.50	1.1	3,598	0.03%
2023/10/12	0	67.50	0	0.00	67.50	0	3,641	0.00%
2023/10/11	11.2	67.17	2	68.20	66.80	9.2	3,656	0.25%
2023/10/06	5	68.12	0	0.00	68.10	5	3,672	0.14%
2023/10/05	2	68.40	1	68.70	68.70	1	3,697	0.03%
2023/10/04	3.1	68.00	5	67.86	68.20	-1.9	3,715	-0.05%
2023/10/03	0	68.90	2	68.80	68.80	-2	3,730	-0.05%
2023/09/27	0	0.00	2	67.90	67.90	-2	3,786	-0.05%
2023/09/26	0.1	68.50	6	68.33	68.10	-5.9	3,797	-0.16%
2023/09/25	10	68.07	0	0.00	68.50	10	3,791	0.26%
2023/09/22	5	68.28	4	68.15	68.50	1	3,771	0.03%
2023/09/21	14	68.11	8	68.10	67.90	6	3,752	0.16%
2023/09/20	14	70.36	1	70.00	69.00	13	3,746	0.35%
2023/09/19	12	71.33	3	71.40	71.00	9	3,677	0.24%
2023/09/18	9	71.88	7	71.81	71.30	2	3,642	0.05%
2023/09/15	8	71.45	2	71.95	71.30	6	3,624	0.17%
2023/09/14	1	71.40	1	71.20	71.00	0	3,558	0.00%
2023/09/13	1	71.60	1	71.30	71.20	0	3,548	0.00%
2023/09/12	2	71.70	9	71.59	71.50	-7	3,585	-0.20%
2023/09/11	6	70.78	4	71.40	70.90	2	3,580	0.06%
2023/09/08	4	70.75	1	71.00	70.90	3	3,587	0.08%
2023/09/07	17	71.80	4	71.88	71.50	13	3,566	0.36%
2023/09/06	13	71.38	16.3	71.67	72.00	-3.3	3,501	-0.09%
2023/09/05	0	0.00	3	69.67	70.10	-3	3,326	-0.09%
2023/09/04	1	69.30	1.3	69.09	69.80	-0.3	3,351	-0.01%
2023/09/01	10	69.23	4	69.15	69.20	6	3,398	0.18%
2023/08/31	3	69.63	8	69.88	69.80	-5	3,404	-0.15%
2023/08/30	15	68.80	1	68.90	69.00	14	3,317	0.42%
2023/08/29	2	69.00	7	68.43	69.00	-5	3,368	-0.15%
2023/08/28	2	68.65	3	69.17	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	1.1	67.64	68.20	-1.1	3,328	-0.03%
2023/08/23	1	66.10	0	0.00	66.80	1	3,304	0.03%
2023/08/22	15.5	66.30	8	66.51	66.30	7.5	3,310	0.23%
2023/08/21	10	66.40	10	66.90	66.70	0	3,297	0.00%
2023/08/18	0	0.00	6	68.88	67.80	-6	3,237	-0.19%
2023/08/17	0	0.00	4	68.43	68.70	-4	3,200	-0.12%
2023/08/16	1	67.20	0	0.00	68.00	1	3,166	0.03%
2023/08/14	1	67.10	11	67.19	67.00	-10	3,157	-0.32%
2023/08/11	1	67.90	3	67.77	67.80	-2	3,153	-0.06%
2023/08/10	1	67.10	1.1	67.88	67.40	-0.1	3,169	0.00%
2023/08/09	6	66.92	1	67.20	67.00	5	3,141	0.16%
2023/08/08	3	69.17	12	69.01	69.10	-9	3,078	-0.29%
2023/08/07	8	68.66	35	68.79	68.70	-27	3,077	-0.88%
2023/08/04	1	67.80	5	68.10	68.40	-4	3,076	-0.13%
2023/08/02	34	68.25	1	68.70	67.40	33	3,072	1.07%
2023/08/01	9	68.49	3	68.10	68.20	6	3,055	0.20%
2023/07/31	11	70.05	16	69.39	69.40	-5	3,017	-0.17%
2023/07/28	5	69.26	19	69.36	69.40	-14	2,937	-0.48%
2023/07/27	8	66.79	2	67.50	67.40	6	2,771	0.22%
2023/07/26	1	65.70	1.4	66.01	66.40	-0.4	2,769	-0.02%
2023/07/21	1	66.00	2	66.50	66.70	-1	2,898	-0.03%
2023/07/20	3	66.40	0	0.00	66.70	3	2,958	0.10%
2023/07/19	0	0.00	2	66.95	66.70	-2	2,996	-0.07%
2023/07/18	0.4	66.38	0	0.00	66.80	0.4	3,007	0.01%
2023/07/17	6	66.23	28.7	66.12	66.50	-22.7	2,986	-0.76%
2023/07/14	1	64.90	2	65.30	65.30	-1	2,957	-0.03%
2023/07/13	1	64.80	10	65.50	64.90	-9	3,022	-0.30%
2023/07/12	0	0.00	5	64.30	64.40	-5	2,983	-0.17%
2023/07/10	4	63.20	0	0.00	63.30	4	2,979	0.13%
2023/07/07	1	63.00	0	0.00	63.90	1	2,988	0.03%
2023/07/06	20.3	63.61	1	64.30	63.80	19.3	3,002	0.64%
2023/07/05	20	63.60	3	63.77	63.60	17	3,024	0.56%
2023/07/04	11	62.90	3	63.70	62.90	8	3,006	0.27%
2023/07/03	2	63.25	3	63.43	63.30	-1	2,997	-0.03%
2023/06/29	1	63.00	1	62.70	62.80	0	3,062	0.00%
2023/06/28	0	0.00	1	63.30	63.00	-1	3,124	-0.03%
2023/06/27	1	62.80	1	62.80	62.90	0	3,105	0.00%
2023/06/26	6	62.28	1	62.30	62.30	5	3,109	0.16%
2023/06/21	5.1	62.90	0	0.00	63.00	5.1	3,110	0.16%
2023/06/20	31	62.78	0	0.00	62.70	31	3,121	0.99%
2023/06/19	8.7	64.60	0	0.00	64.20	8.7	3,057	0.28%
2023/06/16	13.7	64.71	2.1	64.90	64.90	11.6	3,031	0.38%
2023/06/15	7.1	69.47	2	69.55	69.60	5.1	2,945	0.17%
2023/06/14	14	69.68	1.1	70.00	69.60	12.9	2,870	0.45%
2023/06/13	0	0.00	3.8	69.98	69.80	-3.8	2,824	-0.13%
2023/06/12	0	0.00	18.1	69.49	69.80	-18.1	2,812	-0.64%
2023/06/09	0	0.00	5.1	69.84	69.90	-5.1	2,799	-0.18%
2023/06/08	0	0.00	1	69.40	69.70	-1	2,794	-0.04%
2023/06/07	1	69.30	6	69.52	69.50	-5	2,785	-0.18%
2023/06/06	4	68.65	6.9	68.92	69.40	-2.9	2,817	-0.10%
2023/06/05	9	68.50	14.7	68.34	68.60	-5.7	2,817	-0.20%
2023/06/02	13.3	67.82	1.4	68.02	67.60	11.9	2,843	0.42%
2023/06/01	21.2	67.20	1	67.40	67.00	20.2	2,872	0.70%
2023/05/31	0.3	66.90	0.1	67.10	67.00	0.2	2,905	0.01%
2023/05/30	3.5	67.01	0.1	67.00	66.90	3.4	2,950	0.11%
2023/05/29	8	67.13	0.2	67.30	67.10	7.8	3,052	0.26%
2023/05/26	0	0.00	2	67.10	66.80	-2	3,078	-0.06%
2023/05/25	1	66.20	1	66.50	66.40	0	3,112	0.00%
2023/05/23	2	66.05	1	66.20	66.00	1	3,188	0.03%
2023/05/22	2	66.00	0	0.00	66.00	2	3,186	0.06%
2023/05/19	1	65.20	0	0.00	65.40	1	3,184	0.03%
2023/05/18	1	65.50	0	0.00	65.70	1	3,157	0.03%
2023/05/17	0	0.00	31	65.17	65.10	-31	3,162	-0.98%
2023/05/16	4	64.33	2	64.80	64.30	2	3,144	0.06%
2023/05/15	6	64.78	1	65.00	64.70	5	3,120	0.16%
2023/05/12	0	0.00	2	65.30	65.00	-2	3,124	-0.06%
2023/05/11	0.1	64.90	3	64.90	64.70	-3	3,126	-0.09%
2023/05/10	5.1	64.94	3	64.97	65.00	2.1	3,166	0.07%
2023/05/09	4.1	65.85	0	0.00	65.30	4.1	3,156	0.13%
2023/05/08	1	66.00	1	66.40	66.00	0	3,139	0.00%
2023/05/05	15	66.00	1	66.00	66.00	14	3,209	0.44%
2023/05/03	1	65.30	0	0.00	65.50	1	3,288	0.03%
2023/05/02	4	65.55	0	0.00	65.30	4	3,278	0.12%
2023/04/28	5.1	66.22	2	66.10	65.90	3.1	3,254	0.09%
2023/04/26	9	66.48	7	66.70	66.70	2	3,108	0.06%
2023/04/25	5.1	66.40	0	0.00	66.30	5.1	3,082	0.17%
2023/04/24	1	66.40	10	67.20	67.50	-9	3,024	-0.30%
2023/04/21	0	0.00	1	66.80	67.00	-1	3,016	-0.03%
2023/04/20	1	67.60	2	67.70	67.50	-1	2,976	-0.03%
2023/04/19	8.1	67.70	5	67.94	67.50	3.1	2,989	0.10%
2023/04/18	13.1	67.98	0	0.00	67.90	13.1	2,960	0.44%
2023/04/17	4	69.30	0	0.00	69.10	4	2,874	0.14%
2023/04/14	0	0.00	1	69.50	69.50	-1	2,845	-0.04%
2023/04/13	2.1	69.53	0	0.00	69.30	2.1	2,843	0.08%
2023/04/12	0.2	69.30	7	69.34	69.30	-6.8	2,824	-0.24%
2023/04/11	3	68.27	19	68.50	68.70	-16	2,790	-0.57%
2023/04/10	25	67.86	0	0.00	67.50	25	2,756	0.91%
2023/04/07	7	69.34	0	0.00	69.10	7	2,711	0.26%
2023/04/06	0	0.00	1	69.00	69.90	-1	2,677	-0.04%
2023/03/31	0	0.00	9.3	69.56	69.30	-9.3	2,644	-0.35%
2023/03/30	1	69.00	1	68.50	68.90	0	2,608	0.00%
2023/03/29	8	68.65	5	69.36	68.40	3	2,575	0.12%
2023/03/28	1	70.00	0.2	70.30	70.00	0.8	2,525	0.03%
2023/03/27	1	69.90	1	70.60	70.60	0	2,549	0.00%
2023/03/24	1	70.60	1	70.50	70.30	0	2,552	0.00%
2023/03/23	1	70.50	1.3	70.98	71.00	-0.3	2,533	-0.01%
2023/03/22	0	0.00	1	70.90	70.50	-1	2,490	-0.04%
2023/03/21	1	70.80	2	70.95	70.60	-1	2,463	-0.04%
2023/03/20	4	70.23	10	70.28	70.40	-6	2,441	-0.25%
2023/03/17	1	69.90	2	70.00	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	3	69.17	68.80	-3	2,407	-0.12%
2023/03/15	1	69.20	15	69.37	68.80	-14	2,400	-0.58%
2023/03/14	2	69.50	8	69.90	69.20	-6	2,382	-0.25%
2023/03/13	4	69.35	6	70.10	70.30	-2	2,356	-0.08%
2023/03/10	11	70.12	9	70.54	70.10	2	2,326	0.09%
2023/03/09	2	71.00	15	70.93	70.90	-13	2,292	-0.57%
2023/03/08	1	69.70	2	70.35	70.40	-1	2,200	-0.05%
2023/03/07	9	69.62	16	69.75	70.50	-7	2,158	-0.32%
2023/03/06	8	69.96	9.2	70.21	70.20	-1.2	2,104	-0.06%
2023/03/03	2	68.85	22	68.90	69.00	-20	2,012	-0.99%
2023/03/02	4	68.95	0	0.00	69.00	4	1,967	0.20%
2023/03/01	5	67.90	7	68.81	69.00	-2	1,912	-0.10%
2023/02/24	3	67.17	5	67.30	67.30	-2	1,805	-0.11%
2023/02/23	0	0.00	16	66.93	67.10	-16	1,761	-0.91%
2023/02/22	4	65.88	19	65.74	66.00	-15	1,712	-0.88%
2023/02/21	0	0.00	3	64.90	65.30	-3	1,673	-0.18%
2023/02/20	0	0.00	2	64.40	64.50	-2	1,736	-0.12%
2023/02/17	12	63.75	0	0.00	63.90	12	1,753	0.68%
2023/02/16	5	64.30	0	0.00	64.30	5	1,759	0.28%
2023/02/15	5	64.50	0	0.00	64.40	5	1,796	0.28%
2023/02/14	0	0.00	3	64.40	64.40	-3	1,806	-0.17%
2023/02/13	1	63.00	1	63.30	63.30	0	1,847	0.00%
2023/02/10	1	63.70	3	63.97	64.00	-2	1,853	-0.11%
2023/02/09	1	64.70	2	64.65	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	3	63.63	64.30	-3	1,849	-0.16%
2023/02/07	3	63.60	8	63.46	63.40	-5	1,778	-0.28%
2023/02/06	11	63.16	20.3	63.27	63.40	-9.3	1,766	-0.53%
2023/02/03	9	62.71	10	63.23	63.30	-1	1,753	-0.06%
2023/02/02	19	61.69	5	61.72	61.80	14	1,701	0.82%
2023/02/01	6.3	58.47	5	59.74	60.50	1.3	1,692	0.08%
2023/01/31	2	60.80	0	0.00	60.50	2	1,668	0.12%
2023/01/30	6	60.88	8	60.93	60.80	-2	1,652	-0.12%
2023/01/17	5	60.60	1	60.40	60.70	4	1,648	0.24%
2023/01/16	1	60.50	0	0.00	60.40	1	1,661	0.06%
2023/01/13	6	61.22	4	60.58	60.90	2	1,674	0.12%
2023/01/12	2.8	61.09	0	0.00	61.00	2.8	1,670	0.17%
2023/01/11	1	60.70	7	60.36	60.60	-6	1,673	-0.36%
2023/01/10	5	59.20	0	0.00	59.60	5	1,669	0.30%
2023/01/09	4	59.50	2	59.20	59.60	2	1,684	0.12%
2023/01/05	1	58.90	0	0.00	58.80	1	1,693	0.06%
2023/01/04	1	58.90	0	0.00	58.90	1	1,707	0.06%
2023/01/03	1	57.91	2	58.75	59.00	-1	1,732	-0.06%
2022/12/30	3	58.73	3	59.43	57.40	0	1,723	0.00%
2022/12/29	0	0.00	4	59.10	58.90	-4	1,700	-0.24%
2022/12/28	1	58.80	0	0.00	58.90	1	1,698	0.06%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/22	1	58.20	1	58.60	58.30	0	1,737	0.00%
2022/12/20	3	58.83	1	58.00	58.00	2	1,750	0.11%
2022/12/16	0	0.00	7	59.14	59.40	-7	1,746	-0.40%
2022/12/15	0	0.00	2	59.40	59.10	-2	1,735	-0.12%
2022/12/14	0	0.00	1	59.00	59.00	-1	1,741	-0.06%
2022/12/13	1	58.60	0	0.00	58.50	1	1,766	0.06%
2022/12/09	1	58.90	0.1	59.30	59.30	0.9	1,878	0.05%
2022/12/08	1	58.70	0	0.00	59.00	1	1,874	0.05%
2022/12/06	1	58.90	0	0.00	59.00	1	1,892	0.05%
2022/12/05	1	59.30	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0	0.00	2.4	59.42	59.40	-2.4	1,936	-0.12%
2022/11/29	2	57.60	20	57.70	57.80	-18	1,930	-0.93%
2022/11/28	0	0.00	6	58.12	57.70	-6	1,936	-0.31%
2022/11/25	3	58.80	0	0.00	58.00	3	1,946	0.15%
2022/11/24	3	58.80	0	0.00	58.80	3	1,951	0.15%
2022/11/23	2	58.70	1	58.90	58.90	1	1,948	0.05%
2022/11/22	0	0.00	1	58.40	58.80	-1	1,961	-0.05%
2022/11/21	2	58.35	2	58.60	58.30	0	1,971	0.00%
2022/11/18	1.1	58.98	0	0.00	58.90	1.1	1,973	0.06%
2022/11/17	5	58.78	7	59.13	59.30	-2	1,982	-0.10%
2022/11/16	31	59.37	10	59.30	59.50	21	1,979	1.06%
2022/11/15	2	58.40	5.1	58.14	58.20	-3.1	1,910	-0.16%
2022/11/14	2.4	57.72	10	57.60	57.70	-7.6	1,904	-0.40%
2022/11/11	2	57.40	2.3	58.18	57.50	-0.3	1,891	-0.02%
2022/11/10	0.1	56.80	4	56.80	57.10	-3.9	1,879	-0.21%
2022/11/09	0	0.00	3	56.73	57.20	-3	1,877	-0.16%
2022/11/08	2.1	55.71	3	56.40	55.70	-1	1,849	-0.05%
2022/11/07	0	0.00	0.1	55.40	56.20	-0.1	1,884	0.00%
2022/11/03	0	0.00	1	54.90	54.90	-1	1,904	-0.05%
2022/11/02	0	0.00	10	54.70	54.80	-10	1,931	-0.52%
2022/11/01	14	54.29	3	54.33	54.60	11	1,970	0.56%
2022/10/31	0	0.00	1	54.30	54.40	-1	1,998	-0.05%
2022/10/28	5	52.50	1	53.90	52.60	4	1,993	0.20%
2022/10/27	2	53.10	0	0.00	53.90	2	1,971	0.10%
2022/10/25	1	52.90	0	0.00	52.80	1	2,055	0.05%
2022/10/24	0	0.00	1	54.40	53.60	-1	2,059	-0.05%
2022/10/21	0	0.00	1	53.70	53.30	-1	2,057	-0.05%
2022/10/20	1	52.90	1	53.30	53.30	0	2,086	0.00%
2022/10/19	2	53.80	4	53.90	53.10	-2	2,109	-0.09%
2022/10/18	0	0.00	4	52.98	53.70	-4	2,116	-0.19%
2022/10/17	3	50.30	2.1	51.10	51.80	1	2,148	0.04%
2022/10/14	0	0.00	1.2	50.30	50.30	-1.2	2,213	-0.05%
2022/10/13	0.2	49.40	0	0.00	49.45	0.2	2,365	0.01%
2022/10/11	2	50.75	0	0.00	50.20	2	2,558	0.08%
2022/10/07	1	51.90	1	51.90	52.00	0	2,585	0.00%
2022/10/05	1	51.80	0	0.00	51.90	1	2,695	0.04%
2022/10/04	0	0.00	2	51.40	51.40	-2	2,727	-0.07%
2022/10/03	0	0.00	1	50.40	50.40	-1	2,753	-0.04%
2022/09/30	2	50.40	2	50.55	50.50	0	2,808	0.00%
2022/09/29	0	0.00	1	51.80	51.30	-1	2,848	-0.04%
2022/09/28	3	50.37	1	50.30	50.00	2	2,880	0.07%
2022/09/26	0	0.00	1	51.70	51.30	-1	2,911	-0.03%
2022/09/23	5	52.70	2	52.60	52.70	3	2,939	0.10%
2022/09/22	1	52.90	13	52.88	53.20	-12	2,997	-0.40%
2022/09/20	2.1	53.90	7	53.60	53.80	-5	3,052	-0.16%
2022/09/19	2	53.75	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	1	55.32	6	55.27	55.60	-5	3,106	-0.16%
2022/09/12	4	56.35	1	56.10	56.40	3	3,150	0.10%
2022/09/08	4	55.03	2	56.35	56.80	2	3,244	0.06%
2022/09/06	2	55.10	0	0.00	55.10	2	3,244	0.06%
2022/09/05	1	55.60	0	0.00	55.60	1	3,238	0.03%
2022/09/02	2	56.20	4	56.40	56.20	-2	3,258	-0.06%
2022/09/01	4	56.70	0	0.00	56.60	4	3,253	0.12%
2022/08/31	3	56.80	0	0.00	57.10	3	3,251	0.09%
2022/08/29	2	56.75	1	56.90	56.80	1	3,287	0.03%
2022/08/26	1	57.40	0	0.00	57.70	1	3,294	0.03%
2022/08/24	2	56.35	0	0.00	56.60	2	3,305	0.06%
2022/08/23	0	0.00	2	56.60	56.50	-2	3,308	-0.06%
2022/08/22	1	57.50	4	57.38	57.00	-3	3,307	-0.09%
2022/08/19	1	57.00	0	0.00	57.30	1	3,297	0.03%
2022/08/18	2	56.75	3	56.50	56.80	-1	3,308	-0.03%
2022/08/17	8	57.19	2	57.40	56.70	6	3,312	0.18%
2022/08/16	1	56.50	15	56.54	56.50	-14	3,288	-0.43%
2022/08/15	1	56.60	4	56.48	56.60	-3	3,266	-0.09%
2022/08/12	8	56.33	7	56.29	56.20	1	3,247	0.03%
2022/08/11	3	55.60	4	55.45	55.40	-1	3,211	-0.03%
2022/08/10	8	55.26	0	0.00	55.10	8	3,237	0.25%
2022/08/09	9	55.10	2	55.50	55.90	7	3,244	0.22%
2022/08/08	4.2	54.89	2	55.80	55.70	2.2	3,223	0.07%
2022/08/05	2	55.25	3	55.57	55.30	-1	3,182	-0.03%
2022/08/04	0	0.00	2	54.70	54.70	-2	3,169	-0.06%
2022/08/03	1	54.10	4	54.30	54.40	-3	3,149	-0.10%
2022/08/02	6	54.68	1	54.70	54.50	5	3,149	0.16%
2022/07/29	1	54.70	3	54.70	54.70	-2	3,092	-0.06%
2022/07/28	1	54.30	0	0.00	54.10	1	3,111	0.03%
2022/07/26	0.1	54.70	0	0.00	54.30	0.1	3,109	0.00%
2022/07/25	4	55.08	2	55.25	55.40	2	3,111	0.06%
2022/07/22	4	54.63	1	55.80	55.80	3	3,117	0.10%
2022/07/21	2.5	54.52	4	54.55	55.20	-1.5	3,108	-0.05%
2022/07/20	16.1	54.64	3	55.07	54.90	13.1	3,053	0.43%
2022/07/19	4	59.58	4	59.85	59.90	0	2,925	0.00%
2022/07/18	0.2	59.90	5	59.00	59.80	-4.9	2,812	-0.17%
2022/07/15	5	56.62	3	57.33	57.60	2	2,749	0.07%
2022/07/14	0	0.00	0.1	56.20	56.00	-0.1	2,729	0.00%
2022/07/13	2	55.60	1	56.30	55.20	1	2,705	0.04%
2022/07/12	2	55.50	0	0.00	55.20	2	2,735	0.07%
2022/07/11	0	0.00	1	56.90	57.00	-1	2,713	-0.04%
2022/07/08	7	56.60	4	57.60	57.60	3	2,699	0.11%
2022/07/07	0	0.00	1	54.30	56.00	-1	2,654	-0.04%
2022/07/06	4	55.20	0	0.00	54.60	4	2,617	0.15%
2022/07/05	7.2	56.38	0	0.00	57.00	7.2	2,616	0.27%
2022/07/04	1	56.80	0	0.00	56.60	1	2,620	0.04%
2022/07/01	4	58.43	5	58.50	57.50	-1	2,655	-0.04%
2022/06/30	15	60.28	4	59.88	59.30	11	2,660	0.41%
2022/06/29	3	61.90	0	0.00	61.80	3	2,613	0.11%
2022/06/28	2	63.30	0	0.00	63.30	2	2,601	0.08%
2022/06/27	10	64.50	0	0.00	64.60	10	2,607	0.38%
2022/06/24	3	64.33	1	64.20	64.20	2	2,609	0.08%
2022/06/23	6	63.70	3	64.40	64.40	3	2,603	0.12%
2022/06/22	6	65.17	0	0.00	64.80	6	2,584	0.23%
2022/06/21	3	66.50	1	66.70	66.70	2	2,545	0.08%
2022/06/20	8	66.96	0	0.00	66.00	8	2,607	0.31%
2022/06/17	3	66.53	2	68.30	68.30	1	2,609	0.04%
2022/06/16	0.1	68.00	0.2	68.40	67.50	-0.1	2,543	0.00%
2022/06/15	0.1	68.20	0	0.00	68.00	0.1	2,556	0.00%
2022/06/14	2	67.50	0	0.00	68.40	2	2,600	0.08%
2022/06/13	5.3	68.26	0	0.00	68.10	5.3	2,668	0.20%
2022/06/10	1.2	69.40	12	69.24	69.30	-10.8	2,721	-0.40%
2022/06/09	0.1	69.50	1	69.70	69.70	-0.9	2,752	-0.03%
2022/06/07	2	69.70	2	70.00	70.10	0	3,013	0.00%
2022/06/06	0.2	69.70	0	0.00	69.60	0.2	3,113	0.01%
2022/06/02	1	69.50	3	69.60	69.50	-2	3,173	-0.06%
2022/05/31	1	69.10	0.2	69.25	69.40	0.8	3,431	0.02%
2022/05/30	0	69.00	0	0.00	69.10	0	3,610	0.00%
2022/05/27	0.2	68.00	0	0.00	68.30	0.2	3,696	0.01%
2022/05/26	4	68.03	0	0.00	67.80	4	3,956	0.10%
2022/05/25	0.1	68.50	0	0.00	68.40	0.1	4,078	0.00%
2022/05/23	2.1	68.67	1	68.90	68.60	1.1	4,170	0.03%
2022/05/20	0.2	68.95	0	0.00	69.20	0.2	4,213	0.00%
2022/05/19	2	68.80	8	68.93	69.10	-6	4,244	-0.14%
2022/05/18	0	0.00	14	69.92	69.60	-14	4,247	-0.33%
2022/05/17	1	68.10	1	68.90	69.10	0	4,244	0.00%
2022/05/16	1	68.00	0	0.00	67.80	1	4,246	0.02%
2022/05/13	0.2	67.70	0	0.00	67.60	0.2	4,270	0.00%
2022/05/12	2	67.40	8	67.24	66.80	-6	4,328	-0.14%
2022/05/11	1	67.70	3	68.23	68.00	-2	4,348	-0.05%
2022/05/10	1	67.60	2	67.50	68.20	-1	4,398	-0.02%
2022/05/09	8.1	67.89	2	67.80	67.50	6.1	4,427	0.14%
2022/05/04	1.2	67.59	0	0.00	67.40	1.2	4,506	0.03%
2022/05/03	0.3	67.34	2	67.10	67.30	-1.8	4,581	-0.04%
2022/04/29	4.3	67.82	4	67.70	67.10	0.3	4,652	0.01%
2022/04/28	1	67.50	0	0.00	67.50	1	4,708	0.02%
2022/04/27	4.1	65.98	0	0.00	66.20	4.1	4,755	0.09%
2022/04/26	2.1	67.21	0	0.00	67.10	2.1	4,793	0.04%
2022/04/25	3	67.37	2	67.50	67.50	1	4,996	0.02%
2022/04/22	0	0.00	1	68.50	68.90	-1	5,101	-0.02%
2022/04/21	1	68.90	0	0.00	68.70	1	5,231	0.02%
2022/04/20	5	68.42	0	0.00	68.40	5	5,576	0.09%
2022/04/19	7	68.70	1	68.90	68.60	6	5,707	0.11%
2022/04/18	10	68.67	2	68.60	68.70	8	5,891	0.14%
2022/04/15	0	66.80	0	0.00	67.20	0	5,900	0.00%
2022/04/13	2	66.90	0	0.00	67.00	2	5,980	0.03%
2022/04/12	1	66.10	2	66.40	66.40	-1	6,020	-0.02%
2022/04/11	6	66.58	0	0.00	66.50	6	6,035	0.10%
2022/04/08	10	67.20	0	0.00	67.50	10	6,020	0.17%
2022/04/07	10	67.69	0.1	67.80	67.20	9.9	6,010	0.17%
2022/04/06	3	68.53	2	68.70	68.60	1	5,998	0.02%
2022/04/01	0	0.00	14	68.51	69.40	-14	5,996	-0.23%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/30	10	69.54	4	69.70	69.40	6	6,038	0.10%
2022/03/29	8	70.10	0	0.00	69.70	8	6,019	0.13%
2022/03/28	7	69.83	2	70.00	70.10	5	6,014	0.08%
2022/03/25	2	70.80	0	0.00	70.60	2	6,012	0.03%
2022/03/24	4	71.23	1	71.30	71.50	3	5,988	0.05%
2022/03/23	9	71.62	1	71.90	71.20	8	6,099	0.13%
2022/03/22	1	71.70	1	71.80	71.90	0	6,060	0.00%
2022/03/21	1	71.30	1	71.50	71.30	0	6,057	0.00%
2022/03/18	1	70.70	4	71.63	71.80	-3	6,091	-0.05%
2022/03/17	3	70.63	4	70.58	70.90	-1	6,092	-0.02%
2022/03/16	18.2	69.35	1	70.20	69.10	17.2	6,106	0.28%
2022/03/15	9	69.46	0	0.00	69.50	9	6,110	0.15%
2022/03/14	4	71.10	2	70.70	71.00	2	6,116	0.03%
2022/03/11	0	0.00	9	71.14	71.30	-9	6,124	-0.15%
2022/03/10	22	72.29	23	71.19	71.20	-1	6,140	-0.02%
2022/03/09	9	70.40	4	70.75	71.60	5	5,957	0.08%
2022/03/08	15	68.79	2	69.35	68.90	13	5,926	0.22%
2022/03/07	15	69.19	2	69.05	69.10	13	5,954	0.22%
2022/03/04	11	71.26	2	71.25	71.10	9	5,901	0.15%
2022/03/03	2	72.55	8	72.58	72.60	-6	5,821	-0.10%
2022/03/02	0	0.00	3	70.60	70.90	-3	5,710	-0.05%
2022/03/01	19	70.77	13	71.25	71.00	6	5,644	0.11%
2022/02/25	2	68.90	5	68.78	68.90	-3	5,436	-0.06%
2022/02/24	8	67.13	4	66.30	66.80	4	5,384	0.07%
2022/02/22	11	68.53	1	68.60	68.30	10	5,427	0.18%
2022/02/18	1	68.40	0	0.00	68.90	1	5,625	0.02%
2022/02/17	0	0.00	1	68.90	68.80	-1	5,766	-0.02%
2022/02/16	0	0.00	2	68.00	68.00	-2	5,908	-0.03%
2022/02/15	2	68.05	0	0.00	67.90	2	5,989	0.03%
2022/02/14	3	68.20	12	67.78	68.10	-9	6,058	-0.15%
2022/02/11	1	69.40	1	69.40	69.30	0	6,065	0.00%
2022/02/10	3	69.00	6	69.12	69.70	-3	6,133	-0.05%
2022/02/09	3	68.80	5	69.00	69.00	-2	6,181	-0.03%
2022/02/08	10	68.90	1	68.70	68.90	9	6,192	0.15%
2022/02/07	7	67.90	10	67.78	67.80	-3	6,251	-0.05%
2022/01/26	2	67.90	5	68.60	67.90	-3	6,270	-0.05%
2022/01/25	2	68.25	0	0.00	68.00	2	6,349	0.03%
2022/01/24	8	68.44	9	68.99	68.70	-1	6,324	-0.02%
2022/01/21	5	68.84	15	68.93	69.00	-10	6,414	-0.16%
2022/01/20	3	69.20	65	69.21	70.00	-62	6,570	-0.94%
2022/01/19	0	0.00	6	69.78	69.10	-6	6,547	-0.09%
2022/01/18	15	70.33	13	70.04	70.00	2	6,512	0.03%
2022/01/17	23	69.44	34	69.56	69.80	-11	6,332	-0.17%
2022/01/14	21	67.74	17	68.13	68.20	4	6,251	0.06%
2022/01/13	7	68.90	30	69.14	69.00	-23	6,178	-0.37%
2022/01/12	29	67.86	14	68.00	68.00	15	5,884	0.25%
2022/01/11	6	67.85	19	67.87	67.90	-13	5,789	-0.22%
2022/01/10	2	66.50	4	67.00	67.20	-2	5,604	-0.04%
2022/01/07	2	66.10	1	66.20	66.40	1	5,575	0.02%
2022/01/06	0	0.00	1	66.90	66.90	-1	5,563	-0.02%
2022/01/05	0	0.00	2	66.60	66.50	-2	5,612	-0.04%
2022/01/04	4	66.65	3	66.80	66.50	1	5,711	0.02%
2022/01/03	3	67.00	0	0.00	66.80	3	5,891	0.05%
2021/12/30	2	66.65	2	66.75	66.70	0	5,912	0.00%
2021/12/29	5	66.50	7	66.56	66.40	-2	5,926	-0.03%
2021/12/28	2	67.00	1	67.30	66.90	1	5,968	0.02%
2021/12/27	0.1	66.50	4	66.65	67.10	-3.9	6,008	-0.07%
2021/12/24	1	66.00	6	66.03	66.10	-5	6,032	-0.08%
2021/12/23	12	65.78	1	66.00	66.00	11	6,077	0.18%
2021/12/22	4	65.50	0	0.00	65.50	4	6,209	0.06%
2021/12/21	5	64.98	4	64.80	65.40	1	6,223	0.02%
2021/12/20	1	64.70	2	64.70	64.90	-1	6,219	-0.02%
2021/12/17	10	65.08	1	65.10	65.10	9	6,237	0.14%
2021/12/16	1	66.20	0	0.00	66.30	1	6,179	0.02%
2021/12/15	3	65.43	1	65.60	65.30	2	6,181	0.03%
2021/12/14	19	65.81	1	66.10	65.70	18	6,194	0.29%
2021/12/13	4	66.80	1	66.60	66.70	3	6,159	0.05%
2021/12/10	5	66.10	5.2	66.88	66.90	-0.2	6,196	0.00%
2021/12/09	6.1	66.29	3	66.40	66.30	3.1	6,246	0.05%
2021/12/08	3	67.07	0	0.00	66.80	3	6,222	0.05%
2021/12/07	1	67.20	1	67.20	67.10	0	6,240	0.00%
2021/12/06	38.2	67.63	37	67.70	67.50	1.2	6,299	0.02%
2021/12/03	0	0.00	2.1	67.81	67.60	-2.1	6,489	-0.03%
2021/12/02	5	67.78	1	68.00	67.80	4	6,877	0.06%
2021/12/01	1	67.90	4	67.85	67.90	-3	8,230	-0.04%
2021/11/30	2	67.10	3	67.47	67.00	-1	8,300	-0.01%
2021/11/29	16	66.02	2	66.25	66.60	14	8,409	0.17%
2021/11/26	4.1	66.26	8	66.21	66.20	-4	8,647	-0.05%
2021/11/25	1	67.30	4	67.55	67.20	-3	8,665	-0.03%
2021/11/24	8	67.03	0	0.00	67.30	8	8,766	0.09%
2021/11/23	13	67.66	9	67.78	67.60	4	8,957	0.04%
2021/11/22	8	68.41	8.1	68.17	68.30	-0.1	8,989	0.00%
2021/11/19	3	67.43	3	67.53	67.30	0	9,026	0.00%
2021/11/18	13	67.32	6	67.27	67.20	7	9,051	0.08%
2021/11/17	22	66.71	6	66.58	66.90	16	8,947	0.18%
2021/11/16	16.1	67.22	3	67.10	66.80	13.1	8,857	0.15%
2021/11/15	22	68.05	27.4	68.04	68.20	-5.4	8,763	-0.06%
2021/11/12	20	66.68	8	66.34	66.70	12	8,674	0.14%
2021/11/11	4	65.08	1	65.50	64.90	3	8,625	0.03%
2021/11/10	2	65.90	1	65.70	66.00	1	8,639	0.01%
2021/11/09	6	66.03	3.1	66.57	66.00	3	8,759	0.03%
2021/11/08	10	65.68	6.7	65.86	65.90	3.4	8,730	0.04%
2021/11/05	2.2	65.61	32	65.61	65.80	-29.8	8,761	-0.34%
2021/11/04	18	65.55	3	65.67	65.20	15	8,919	0.17%
2021/11/03	4	65.08	3.2	65.05	65.20	0.8	9,095	0.01%
2021/11/02	12	64.86	3	64.07	63.60	9	9,371	0.10%
2021/11/01	8.1	65.03	2.6	64.83	65.10	5.6	9,820	0.06%
2021/10/29	17	64.56	2	64.80	64.30	15	10,157	0.15%
2021/10/28	17	65.14	2.3	65.27	65.20	14.7	10,080	0.15%
2021/10/27	1	64.70	2.7	64.40	64.50	-1.7	9,998	-0.02%
2021/10/26	2	63.55	7	63.64	63.20	-5	10,238	-0.05%
2021/10/25	6	62.67	1	63.10	63.10	5	10,223	0.05%
2021/10/22	1	63.40	5	62.50	63.40	-4	10,272	-0.04%
2021/10/21	8.1	62.22	0	0.00	62.00	8.1	10,391	0.08%
2021/10/20	2	62.55	5	63.10	62.50	-3	10,371	-0.03%
2021/10/19	5	62.28	5	62.50	62.60	0	10,431	0.00%
2021/10/18	14.1	61.79	3	62.23	61.60	11.1	10,449	0.11%
2021/10/15	0	0.00	1	62.80	62.10	-1	10,594	-0.01%
2021/10/14	3.2	60.81	2	61.10	61.10	1.2	10,699	0.01%
2021/10/13	7.2	61.01	1	61.70	61.00	6.2	10,799	0.06%
2021/10/12	6.4	62.10	2	62.20	62.00	4.4	10,866	0.04%
2021/10/08	16.4	63.95	0	0.00	63.30	16.4	11,163	0.15%
2021/10/07	0.1	65.90	2	66.00	65.90	-1.9	11,005	-0.02%
2021/10/06	1	64.62	2.2	64.84	64.60	-1.1	11,053	-0.01%
2021/10/05	30	65.00	3	63.77	65.40	27	11,117	0.24%
2021/10/04	8.5	65.14	5	65.92	65.00	3.5	11,081	0.03%
2021/10/01	6.3	66.94	3	67.47	67.30	3.3	11,063	0.03%
2021/09/30	3	67.53	31	67.46	67.50	-28	11,044	-0.25%
2021/09/29	4.3	67.73	3	68.13	67.20	1.2	11,088	0.01%
2021/09/28	1.1	70.21	1	70.30	70.10	0.1	10,983	0.00%
2021/09/27	0	0.00	12	71.42	70.80	-12	10,972	-0.11%
2021/09/24	1	71.30	0	0.00	71.40	1	10,977	0.01%
2021/09/23	5	71.16	11	71.01	71.00	-6	10,987	-0.05%
2021/09/22	2	70.45	3	69.93	70.50	-1	11,005	-0.01%
2021/09/17	2	71.50	1	71.30	71.60	1	11,223	0.01%
2021/09/16	10	72.28	0	0.00	71.80	10	11,224	0.09%
2021/09/15	7.1	72.22	6	72.60	71.80	1.1	11,200	0.01%
2021/09/14	8	72.86	4	72.65	72.70	4	11,146	0.04%
2021/09/13	4	74.20	2	73.50	73.70	2	11,062	0.02%
2021/09/10	16	74.31	17	74.15	74.50	-1	11,038	-0.01%
2021/09/09	12	73.87	9	73.57	73.50	3	10,992	0.03%
2021/09/08	20	73.87	14	73.45	73.30	6	10,921	0.05%
2021/09/07	16	74.98	10	75.12	74.40	6	10,732	0.06%
2021/09/06	152	83.50	94	82.43	78.00	58	10,307	0.56%	大買/
2021/09/03	10	79.94	16	80.36	81.10	-6	8,879	-0.07%
2021/09/02	6	79.53	6.1	79.34	79.40	-0.1	8,739	0.00%
2021/09/01	22	79.56	21	79.40	80.40	1	8,616	0.01%
2021/08/31	7	76.50	10	76.96	77.10	-3	8,442	-0.04%
2021/08/30	36.2	76.82	15	76.99	77.00	21.2	8,363	0.25%
2021/08/27	23	74.51	30	75.11	75.80	-7	8,235	-0.08%
2021/08/26	2	72.70	3.6	73.33	73.70	-1.6	8,014	-0.02%
2021/08/25	27.2	72.63	6.3	72.62	72.50	20.9	7,914	0.26%
2021/08/24	7	73.47	7	73.74	73.60	0	7,814	0.00%
2021/08/23	2	74.25	2.2	74.41	74.50	-0.2	7,774	0.00%
2021/08/20	1	73.30	2	73.70	73.20	-1	7,784	-0.01%
2021/08/19	3.2	73.94	1	74.10	73.10	2.2	7,799	0.03%
2021/08/18	1.2	72.77	1	74.99	75.00	0.2	7,769	0.00%
2021/08/17	1	74.20	6	73.63	73.60	-5	7,721	-0.06%
2021/08/16	2	73.20	3	73.13	73.90	-1	7,666	-0.01%
2021/08/13	6	75.05	7.1	75.19	73.60	-1.1	7,604	-0.01%
2021/08/12	1	76.20	4	76.63	77.70	-3	7,512	-0.04%
2021/08/11	5.1	76.74	3	76.83	76.10	2.1	7,479	0.03%
2021/08/10	1.1	78.00	18	77.50	77.60	-16.9	7,395	-0.23%
2021/08/09	14.1	79.59	11	79.55	78.40	3.1	7,253	0.04%
2021/08/06	12	81.16	14.5	81.25	80.90	-2.5	7,024	-0.04%
2021/08/05	22	80.39	17.1	80.96	80.20	5	6,752	0.07%
2021/08/04	20	78.43	20.2	78.44	79.30	-0.2	6,309	0.00%
2021/08/03	2	75.90	4	75.93	76.00	-2	6,020	-0.03%
2021/08/02	16	75.90	8.4	74.99	75.30	7.6	5,948	0.13%
2021/07/30	10.4	74.98	12	75.07	75.00	-1.6	5,915	-0.03%
2021/07/29	1.1	72.06	1	72.30	72.70	0.1	5,731	0.00%
2021/07/28	2	70.70	0	0.00	71.40	2	5,731	0.03%
2021/07/27	1.1	74.07	9	74.03	73.30	-7.9	5,775	-0.14%
2021/07/26	5	73.04	0	0.00	72.90	5	5,705	0.09%
2021/07/23	10.2	71.94	6.1	72.74	72.10	4.1	5,714	0.07%
2021/07/22	4.3	71.51	2.2	71.83	71.40	2.1	5,670	0.04%
2021/07/21	5	70.28	2	70.40	69.70	3	5,620	0.05%
2021/07/20	6	75.23	4	74.93	74.30	2	5,503	0.04%
2021/07/19	3	76.63	1	77.20	76.70	2	5,366	0.04%
2021/07/16	15	77.67	14.2	77.66	77.70	0.8	5,334	0.01%
2021/07/15	8	77.59	23.2	76.70	77.20	-15.2	5,233	-0.29%
2021/07/14	2	74.40	2	74.15	74.40	0	4,848	0.00%
2021/07/13	6.4	74.42	3.2	74.75	73.90	3.2	4,873	0.07%
2021/07/12	0	0.00	1	73.80	74.70	-1	4,849	-0.02%
2021/07/09	0	0.00	5	73.36	72.90	-5	4,783	-0.10%
2021/07/08	0	0.00	21	73.90	73.80	-21	4,827	-0.43%
2021/07/07	6	72.85	62	73.10	73.10	-56	4,826	-1.16%
2021/07/06	4	73.53	11	73.26	73.30	-7	4,837	-0.14%
2021/07/05	1	72.50	5	72.36	72.50	-4	4,784	-0.08%
2021/07/02	1	71.30	2	71.15	71.50	-1	4,789	-0.02%
2021/07/01	3	71.80	5	71.42	71.10	-2	4,861	-0.04%
2021/06/30	13	71.29	3	71.40	72.00	10	4,933	0.20%
2021/06/29	44	71.99	6	71.85	71.90	38	4,933	0.77%
2021/06/28	44.1	72.50	1.2	72.70	72.80	42.9	4,940	0.87%
2021/06/25	1	70.20	1	70.40	70.20	0	4,782	0.00%
2021/06/24	4	69.75	9	69.73	70.00	-5	4,811	-0.10%
2021/06/23	4	69.63	2	69.80	69.60	2	4,879	0.04%
2021/06/22	2	69.05	9	69.40	69.60	-7	4,933	-0.14%
2021/06/21	1	68.60	7	68.57	69.10	-6	4,978	-0.12%
2021/06/18	6	70.40	5	70.10	69.00	1	5,103	0.02%
2021/06/17	3	70.27	1	70.60	70.60	2	5,159	0.04%
2021/06/16	2	69.90	0	0.00	70.00	2	5,570	0.04%
2021/06/15	0.1	70.20	0	0.00	70.20	0.1	5,934	0.00%
2021/06/11	10	70.40	0	0.00	70.30	10	5,983	0.17%
2021/06/10	3	69.80	3	70.07	70.50	0	6,026	0.00%
2021/06/09	4	69.50	0	0.00	69.20	4	6,028	0.07%
2021/06/08	2	70.50	5	70.30	70.80	-3	6,018	-0.05%
2021/06/04	0	0.00	1	68.30	68.40	-1	6,017	-0.02%
2021/06/03	3	68.30	2	67.95	68.30	1	6,179	0.02%
2021/06/02	1	68.00	45	67.83	68.20	-44	6,293	-0.70%
2021/06/01	1	68.30	7	68.47	68.20	-6	6,438	-0.09%
2021/05/28	4	67.05	15	67.41	68.20	-11	6,787	-0.16%
2021/05/27	7	66.16	10	66.30	66.00	-3	6,957	-0.04%
2021/05/26	27	66.80	2	67.10	67.30	25	6,957	0.36%
2021/05/25	12	66.78	5	66.92	66.90	7	7,011	0.10%
2021/05/24	0	0.00	3	64.93	65.10	-3	7,036	-0.04%
2021/05/21	16	64.43	0	0.00	64.50	16	7,126	0.22%
2021/05/20	0	0.00	2	64.90	64.40	-2	7,215	-0.03%
2021/05/19	2	66.20	2	66.40	66.60	0	7,194	0.00%
2021/05/18	2.3	65.21	5	65.52	66.50	-2.7	7,226	-0.04%
2021/05/17	12	64.03	0	0.00	62.80	12	7,313	0.16%
2021/05/14	2	66.30	4	66.27	66.60	-2	7,287	-0.03%
2021/05/13	19	64.92	5	65.00	65.20	14	7,294	0.19%
2021/05/12	9	64.14	2	64.30	64.50	7	7,288	0.10%
2021/05/11	10.2	68.42	1	69.60	67.10	9.2	7,276	0.13%
2021/05/10	0	0.00	10	71.00	71.00	-10	7,238	-0.14%
2021/05/07	15	70.68	0	0.00	71.00	15	7,429	0.20%
2021/05/06	4	72.45	0	0.00	70.60	4	7,469	0.05%
2021/05/05	16	70.98	0	0.00	70.40	16	7,787	0.21%
2021/05/04	7	69.84	8	71.78	71.60	-1	7,862	-0.01%
2021/05/03	2	75.70	4	74.28	73.90	-2	7,892	-0.03%
2021/04/29	2	77.80	2	77.60	77.40	0	7,910	0.00%
2021/04/28	0	0.00	4.1	77.34	78.20	-4.1	7,975	-0.05%
2021/04/27	1	76.90	0.1	76.60	76.90	1	8,214	0.01%
2021/04/26	0	0.00	15.1	76.50	76.90	-15.1	8,350	-0.18%
2021/04/23	8	75.80	1	76.00	76.00	7	8,475	0.08%
2021/04/22	6	76.33	31.1	77.81	75.20	-25.1	8,655	-0.29%
2021/04/21	0	0.00	174	77.53	77.50	-174	8,814	-1.97%	大賣/鉅額交易
2021/04/20	1	76.60	2	76.90	76.60	-1	8,958	-0.01%
2021/04/19	3	77.10	3	77.30	77.10	0	9,392	0.00%
2021/04/16	2.1	77.89	3	78.07	77.90	-0.9	9,443	-0.01%
2021/04/15	2	76.10	3	76.00	76.50	-1	9,484	-0.01%
2021/04/14	3.1	75.42	28.4	75.37	75.30	-25.3	9,628	-0.26%
2021/04/13	1.1	76.71	2	77.05	76.40	-1	9,586	-0.01%
2021/04/12	4	78.20	0	0.00	77.50	4	9,552	0.04%
2021/04/09	0	0.00	2	77.70	78.00	-2	9,547	-0.02%
2021/04/08	1.1	77.57	1.1	77.97	77.60	0	9,492	0.00%
2021/04/07	5	78.16	23	77.47	77.80	-18	9,452	-0.19%
2021/04/06	1	79.70	6	78.80	79.00	-5	9,396	-0.05%
2021/04/01	3.3	77.69	0.1	77.80	78.00	3.3	9,316	0.04%
2021/03/31	4	77.88	2	78.05	77.70	2	9,285	0.02%
2021/03/30	3.1	77.60	7	77.66	77.80	-3.9	9,223	-0.04%
2021/03/29	3.1	76.68	11.1	77.09	76.70	-8	9,172	-0.09%
2021/03/26	207.2	76.62	1	76.80	76.70	206.2	9,239	2.23%	大買/鉅額交易
2021/03/25	4	76.33	7	76.16	76.10	-3	9,189	-0.03%
2021/03/24	1	75.50	5	75.78	75.50	-4	9,144	-0.04%
2021/03/23	11	75.98	13	75.65	75.80	-2	9,116	-0.02%
2021/03/22	7.1	75.00	4	74.80	74.70	3.1	9,009	0.03%
2021/03/19	23.5	76.48	12.4	77.23	76.00	11.1	8,985	0.12%
2021/03/18	6.4	77.13	35.9	76.72	77.90	-29.5	8,602	-0.34%
2021/03/17	2	73.60	2.1	74.10	73.50	-0.1	8,297	0.00%
2021/03/16	5	73.40	1	73.40	73.70	4	8,465	0.05%
2021/03/15	4	72.90	2	73.50	73.60	2	8,607	0.02%
2021/03/12	4	72.88	7	73.34	72.70	-3	8,634	-0.03%
2021/03/11	16	72.52	8	72.66	73.10	8	8,692	0.09%
2021/03/10	3	71.70	1	71.90	71.70	2	8,969	0.02%
2021/03/09	4	71.18	5	71.02	71.40	-1	8,988	-0.01%
2021/03/08	5	72.52	8	72.36	72.20	-3	8,885	-0.03%
2021/03/05	8	73.25	3	74.03	72.70	5	8,795	0.06%
2021/03/04	37	74.38	8	74.41	74.10	29	8,709	0.33%
2021/03/03	16	74.42	7	74.77	75.10	9	8,584	0.10%
2021/03/02	4	76.60	19.2	76.27	75.50	-15.2	8,370	-0.18%
2021/02/26	1	73.70	1	73.50	74.10	0	8,284	0.00%
2021/02/25	4	74.45	4	74.33	74.50	0	8,286	0.00%
2021/02/24	8	73.81	27	73.91	74.40	-19	8,260	-0.23%
2021/02/23	7	74.43	2	74.40	74.40	5	8,214	0.06%
2021/02/22	8	74.85	27	74.17	75.50	-19	8,142	-0.23%
2021/02/19	26	73.28	0	0.00	73.20	26	8,051	0.32%
2021/02/18	5	73.58	12	73.59	73.90	-7	8,059	-0.09%
2021/02/17	30	73.27	5	73.80	73.50	25	8,050	0.31%
2021/02/05	9	71.07	2	71.40	71.30	7	7,963	0.09%
2021/02/04	3	70.37	2	70.50	70.30	1	8,045	0.01%
2021/02/03	1	71.50	0	0.00	71.20	1	8,085	0.01%
2021/02/02	4	71.70	7	71.90	72.40	-3	8,171	-0.04%
2021/02/01	12	69.12	2	69.10	69.50	10	8,259	0.12%
2021/01/29	9.2	70.84	5	70.52	69.20	4.2	8,380	0.05%
2021/01/28	19	72.74	5	72.90	72.50	14	8,195	0.17%
2021/01/27	15	77.76	8	77.33	75.70	7	8,077	0.09%
2021/01/26	3	75.53	19	75.67	75.70	-16	7,652	-0.21%
2021/01/25	6	75.45	9	75.31	75.70	-3	7,537	-0.04%
2021/01/22	7	75.07	7	75.14	75.40	0	7,400	0.00%
2021/01/21	5	74.38	6	74.02	74.40	-1	7,308	-0.01%
2021/01/20	18	76.01	24	75.98	73.70	-6	7,247	-0.08%
2021/01/19	1	74.40	3	74.43	74.50	-2	6,991	-0.03%
2021/01/18	8	74.29	24	73.99	73.90	-16	6,871	-0.23%
2021/01/15	4	73.93	41.5	74.14	74.50	-37.5	6,733	-0.56%
2021/01/14	12.5	72.82	26	73.39	73.80	-13.5	6,597	-0.20%
2021/01/13	3	72.07	13	72.21	72.10	-10	6,359	-0.16%
2021/01/12	71	71.06	94.7	71.37	70.40	-23.7	6,189	-0.38%
2021/01/11	20	69.20	30	69.24	69.30	-10	5,733	-0.17%
2021/01/08	12	68.08	13	68.70	68.20	-1	5,658	-0.02%
2021/01/07	3	68.03	32	67.80	68.00	-29	5,631	-0.51%
2021/01/06	5	66.84	10	66.29	66.30	-5	5,544	-0.09%
2021/01/05	2	67.05	4	67.18	67.40	-2	5,529	-0.04%
2021/01/04	17	66.97	25	67.01	67.40	-8	5,549	-0.14%
2020/12/31	0	0.00	3	66.37	66.40	-3	5,526	-0.05%
2020/12/30	7	65.87	1	65.70	65.90	6	5,566	0.11%
2020/12/29	7	66.53	58	66.51	65.80	-51	5,641	-0.90%
2020/12/28	4	66.30	6	66.47	66.40	-2	5,700	-0.04%
2020/12/25	0.1	66.20	1	66.40	66.20	-0.9	5,808	-0.02%
2020/12/24	7	66.00	1	66.10	65.70	6	5,943	0.10%
2020/12/23	59	65.97	9	65.80	65.70	50	6,053	0.83%
2020/12/22	12	67.36	66	66.76	66.30	-54	6,265	-0.86%
2020/12/21	5	65.50	5	66.14	66.50	0	6,312	0.00%
2020/12/18	9	65.37	2	65.40	65.00	7	6,562	0.11%
2020/12/17	60	65.96	1	66.10	65.40	59	6,740	0.88%
2020/12/16	10	65.90	0	0.00	66.20	10	6,843	0.15%
2020/12/15	13	66.20	12	65.66	65.30	1	6,937	0.01%
2020/12/14	4	67.03	8	67.28	66.90	-4	7,196	-0.06%
2020/12/11	14	66.94	8	67.53	67.40	6	7,464	0.08%
2020/12/10	29	68.49	11	68.69	68.70	18	7,457	0.24%
2020/12/09	2	67.90	24	67.78	69.00	-22	7,231	-0.30%
2020/12/08	6	66.00	5	66.40	66.20	1	7,038	0.01%
2020/12/07	31	67.65	3	67.23	66.60	28	7,006	0.40%
2020/12/04	12	67.57	23	67.63	67.40	-11	6,886	-0.16%
2020/12/03	0	0.00	18	66.03	66.20	-18	6,546	-0.27%
2020/12/02	5	65.60	18	65.45	65.80	-13	6,477	-0.20%
2020/12/01	4	64.23	2	64.35	65.20	2	6,433	0.03%
2020/11/30	2	64.70	0	0.00	64.30	2	6,390	0.03%
2020/11/27	6	64.75	7	64.83	64.70	-1	6,320	-0.02%
2020/11/26	8	65.04	8	65.31	65.00	0	6,301	0.00%
2020/11/25	8	65.94	7	66.71	65.40	1	6,267	0.02%
2020/11/24	6	65.77	1	65.90	65.80	5	6,159	0.08%
2020/11/23	22	65.54	5	65.50	65.50	17	6,145	0.28%
2020/11/20	1	64.50	1	64.70	64.90	0	6,156	0.00%
2020/11/19	0	0.00	4	64.43	64.50	-4	6,148	-0.07%
2020/11/18	4	65.35	2	65.20	64.90	2	6,152	0.03%
2020/11/17	5	65.30	7	65.36	65.30	-2	6,139	-0.03%
2020/11/16	1	64.70	4	64.70	64.70	-3	6,165	-0.05%
2020/11/13	9	64.89	3	65.00	65.00	6	6,144	0.10%
2020/11/12	9	65.93	6	65.85	65.60	3	6,125	0.05%
2020/11/11	8	65.04	25	65.10	65.00	-17	6,016	-0.28%
2020/11/10	1	64.80	5	64.64	64.90	-4	5,943	-0.07%
2020/11/09	18	64.57	17	65.08	64.20	1	5,793	0.02%
2020/11/06	3	63.67	10	63.87	64.00	-7	5,608	-0.12%
2020/11/05	0	0.00	1	62.50	61.90	-1	5,446	-0.02%
2020/11/04	2	61.90	0	0.00	62.30	2	5,425	0.04%
2020/11/03	0	0.00	1.3	62.65	62.50	-1.3	5,420	-0.02%
2020/11/02	1	62.10	1	62.10	62.00	0	5,444	0.00%
2020/10/30	0	0.00	10	62.60	62.50	-10	5,478	-0.18%
2020/10/29	1	62.80	1	62.90	63.00	0	5,497	0.00%
2020/10/28	0	0.00	8	63.03	62.90	-8	5,606	-0.14%
2020/10/27	0	0.00	5	62.20	62.90	-5	5,640	-0.09%
2020/10/26	0	0.00	1	61.60	61.80	-1	5,717	-0.02%
2020/10/23	4	62.80	2	63.00	62.80	2	5,800	0.03%
2020/10/22	0	0.00	5	62.46	62.80	-5	5,902	-0.08%
2020/10/21	20	61.96	0	0.00	61.50	20	5,936	0.34%
2020/10/20	0	0.00	5	61.78	61.70	-5	6,041	-0.08%
2020/10/19	1	61.70	1	62.10	61.50	0	6,278	0.00%
2020/10/16	5	61.30	2	61.25	61.00	3	6,454	0.05%
2020/10/15	6	60.93	0	0.00	60.60	6	6,530	0.09%
2020/10/14	3	61.50	43	61.57	61.20	-40	6,619	-0.60%
2020/10/13	1	62.00	0	0.00	62.40	1	6,640	0.02%
2020/10/12	0	0.00	12	62.88	62.60	-12	6,671	-0.18%
2020/10/08	0	0.00	8	62.43	61.90	-8	6,657	-0.12%
2020/10/07	3	62.70	12	62.68	62.30	-9	6,683	-0.13%
2020/10/06	6	63.13	6	62.67	62.60	0	6,690	0.00%
2020/10/05	15	62.75	27	62.87	63.50	-12	6,769	-0.18%
2020/09/30	26	63.89	31	63.70	63.40	-5	6,793	-0.07%
2020/09/29	0	0.00	9	63.66	63.80	-9	6,767	-0.13%
2020/09/28	6	63.08	18	62.93	62.30	-12	6,792	-0.18%
2020/09/25	50	63.37	18	62.31	61.70	32	6,828	0.47%
2020/09/24	1	64.50	32	63.57	64.50	-31	6,761	-0.46%
2020/09/23	13	64.35	19	64.09	63.70	-6	6,709	-0.09%
2020/09/22	18	62.96	20	62.91	63.10	-2	6,519	-0.03%
2020/09/21	15.3	62.64	26	62.80	62.40	-10.7	6,430	-0.17%
2020/09/18	6	62.17	7	62.23	62.10	-1	6,390	-0.02%
2020/09/17	13	62.04	33	61.99	62.10	-20	6,440	-0.31%
2020/09/16	10	60.58	33	60.57	61.00	-23	6,182	-0.37%
2020/09/15	10	58.55	4	58.50	59.00	6	5,942	0.10%
2020/09/10	7	57.50	11	57.02	57.20	-4	6,092	-0.07%
2020/09/09	7	56.96	0	0.00	57.20	7	6,143	0.11%
2020/09/08	0	0.00	1	56.90	56.90	-1	6,235	-0.02%
2020/09/07	0	0.00	2	56.90	57.00	-2	6,322	-0.03%
2020/09/04	2	56.40	2	56.20	56.30	0	6,437	0.00%
2020/09/03	2	57.20	0	0.00	57.00	2	6,538	0.03%
2020/08/31	1	56.40	0	0.00	56.20	1	7,075	0.01%
2020/08/28	3	56.63	0	0.00	56.70	3	7,139	0.04%
2020/08/26	1	56.30	4	56.85	57.20	-3	7,295	-0.04%
2020/08/25	3	55.33	0	0.00	55.30	3	7,306	0.04%
2020/08/24	1	54.80	0	0.00	55.00	1	7,378	0.01%
2020/08/21	1	55.40	1	55.30	55.40	0	7,460	0.00%
2020/08/20	4	55.23	7	55.10	55.20	-3	7,528	-0.04%
2020/08/19	16	57.58	0	0.00	57.00	16	7,581	0.21%
2020/08/18	3	58.10	0	0.00	58.10	3	7,650	0.04%
2020/08/17	2	58.15	3	58.47	58.60	-1	7,938	-0.01%
2020/08/14	3	57.37	3	57.47	57.70	0	8,121	0.00%
2020/08/13	1	57.40	0	0.00	57.50	1	8,175	0.01%
2020/08/12	1	57.50	0	0.00	57.40	1	8,237	0.01%
2020/08/11	1	58.30	0	0.00	57.80	1	8,324	0.01%
2020/08/10	3	58.40	0	0.00	58.50	3	8,498	0.04%
2020/08/07	1	58.50	0	0.00	58.30	1	8,783	0.01%
2020/08/06	37	59.07	9	59.41	58.80	28	8,943	0.31%
2020/08/05	3	59.23	0	0.00	59.10	3	9,043	0.03%
2020/08/04	0	0.00	4	58.93	59.00	-4	9,170	-0.04%
2020/08/03	22	58.49	11	58.26	58.20	11	9,516	0.12%
2020/07/31	5	59.92	1	60.00	59.90	4	9,528	0.04%
2020/07/30	25	60.18	5	60.00	60.30	20	9,559	0.21%
2020/07/29	4	58.03	2	57.75	58.70	2	9,761	0.02%
2020/07/28	9	57.69	5	58.02	56.70	4	10,312	0.04%
2020/07/27	6	58.15	3	58.90	57.90	3	10,360	0.03%
2020/07/24	14	59.04	8	59.26	59.10	6	10,314	0.06%
2020/07/23	15	60.24	3	61.47	60.20	12	10,247	0.12%
2020/07/22	13	64.76	5	64.72	65.40	8	10,050	0.08%
2020/07/21	6	64.60	14	64.86	64.30	-8	9,878	-0.08%
2020/07/20	23	64.49	25	64.56	64.10	-2	9,873	-0.02%
2020/07/17	29	65.72	10	65.90	65.30	19	9,864	0.19%
2020/07/16	2	65.85	4	65.90	65.80	-2	10,082	-0.02%
2020/07/15	11	65.84	1	65.60	65.70	10	10,334	0.10%
2020/07/14	7	66.14	23	65.81	65.70	-16	10,418	-0.15%
2020/07/13	3	65.50	102	65.46	65.80	-99	10,395	-0.95%	大賣/
2020/07/10	7	65.64	2	66.10	65.10	5	10,466	0.05%
2020/07/09	13	67.13	0	0.00	66.90	13	10,336	0.13%
2020/07/08	4	66.73	6	67.15	67.60	-2	10,258	-0.02%
2020/07/07	15	66.99	14	67.01	66.70	1	10,186	0.01%
2020/07/06	8	67.68	25	67.75	68.00	-17	10,039	-0.17%
2020/07/03	20	66.64	13	66.67	66.90	7	9,910	0.07%
2020/07/02	13	65.38	11	65.42	65.90	2	9,817	0.02%
2020/07/01	6	64.20	5	64.20	64.30	1	9,704	0.01%
2020/06/30	48	64.40	39	64.46	64.30	9	9,635	0.09%
2020/06/29	17	63.84	4	63.90	64.20	13	9,556	0.14%
2020/06/24	22	63.69	30	63.95	64.00	-8	9,483	-0.08%
2020/06/23	3	63.20	8	63.08	63.10	-5	9,367	-0.05%
2020/06/22	2	62.80	8	62.84	62.90	-6	9,351	-0.06%
2020/06/19	4	62.60	8	62.58	62.90	-4	9,352	-0.04%
2020/06/18	3	62.23	6	62.02	62.30	-3	9,280	-0.03%
2020/06/17	4	61.98	1	61.70	61.70	3	9,204	0.03%
2020/06/16	14	61.91	8	62.01	61.90	6	9,236	0.06%
2020/06/15	4	61.43	16	61.28	61.00	-12	9,285	-0.13%
2020/06/12	29	59.88	13	60.78	61.00	16	9,248	0.17%
2020/06/11	12	61.18	8	61.49	60.70	4	9,251	0.04%
2020/06/10	5	61.50	7	61.79	62.00	-2	9,156	-0.02%
2020/06/09	13	62.22	8	62.10	61.90	5	9,132	0.05%
2020/06/08	10	63.20	10	63.13	63.10	0	9,098	0.00%
2020/06/05	2	62.50	26	62.64	62.80	-24	8,902	-0.27%
2020/06/04	3	61.50	1	61.40	61.50	2	8,719	0.02%
2020/06/03	2	61.35	15	61.45	61.40	-13	8,688	-0.15%
2020/06/02	7	61.46	8	61.31	61.30	-1	8,577	-0.01%
2020/06/01	3	61.60	11	61.61	61.70	-8	8,496	-0.09%
2020/05/29	6	61.32	4	61.28	61.40	2	8,429	0.02%
2020/05/28	46	61.73	6	61.47	60.90	40	8,383	0.48%
2020/05/27	3	61.03	2	60.90	61.40	1	8,324	0.01%
2020/05/26	6	61.00	7	61.09	61.10	-1	8,290	-0.01%
2020/05/25	9	59.86	2	59.85	60.70	7	8,155	0.09%
2020/05/22	32	60.63	33	60.55	60.20	-1	8,059	-0.01%
2020/05/21	13	59.21	3	59.67	59.70	10	7,789	0.13%
2020/05/20	1	58.60	2	58.60	58.40	-1	7,631	-0.01%
2020/05/19	4	58.78	3	58.90	58.80	1	7,618	0.01%
2020/05/18	6	58.35	0	0.00	58.20	6	7,609	0.08%
2020/05/15	24	59.00	33	59.04	58.90	-9	7,552	-0.12%
2020/05/14	29	59.55	22	59.45	58.10	7	7,383	0.09%
2020/05/13	12	60.53	4	60.63	60.80	8	7,110	0.11%
2020/05/12	14	61.11	14	61.27	61.30	0	6,963	0.00%
2020/05/11	17	61.62	26	61.52	61.40	-9	6,866	-0.13%
2020/05/08	54	61.20	25	61.04	60.80	29	6,743	0.43%
2020/05/07	11	59.35	22	59.33	59.50	-11	6,377	-0.17%
2020/05/06	8	59.16	22	59.29	59.00	-14	6,287	-0.22%
2020/05/05	45	58.50	34	58.65	59.20	11	6,175	0.18%
2020/05/04	47	58.75	13	58.85	59.00	34	5,859	0.58%
2020/04/30	10	54.93	16	55.76	56.60	-6	5,207	-0.12%
2020/04/29	8	54.23	1	54.30	54.20	7	5,088	0.14%
2020/04/28	0	0.00	3	54.00	54.00	-3	5,101	-0.06%
2020/04/27	5	54.00	0	0.00	54.10	5	5,143	0.10%
2020/04/24	4	52.80	7	52.67	53.00	-3	5,093	-0.06%
2020/04/23	12	52.90	2	52.55	52.60	10	5,093	0.20%
2020/04/22	21	52.40	9	52.56	52.60	12	5,010	0.24%
2020/04/21	52	53.84	21	53.51	53.10	31	4,869	0.64%
2020/04/20	15	58.11	12	57.42	57.30	3	4,575	0.07%
2020/04/17	4	55.63	5	55.36	56.00	-1	4,292	-0.02%
2020/04/16	1	54.00	0	0.00	54.40	1	4,181	0.02%
2020/04/15	3	53.83	2	54.50	53.80	1	4,173	0.02%
2020/04/14	2	54.20	6	54.35	54.20	-4	4,077	-0.10%
2020/04/13	7	53.56	4	53.88	53.60	3	4,114	0.07%
2020/04/10	2	52.90	0	0.00	53.00	2	4,166	0.05%
2020/04/09	2	53.20	0	0.00	53.40	2	4,259	0.05%
2020/04/08	0	0.00	12	53.73	53.60	-12	4,296	-0.28%
2020/04/07	12	51.76	5	52.20	52.60	7	4,269	0.16%
2020/04/06	0	0.00	1	49.90	50.60	-1	4,187	-0.02%
2020/03/31	2	49.80	0	0.00	49.50	2	4,200	0.05%
2020/03/30	1	49.60	0	0.00	49.70	1	4,167	0.02%
2020/03/27	7	51.04	4	51.15	50.50	3	4,142	0.07%
2020/03/26	10	49.52	3	49.33	50.50	7	4,083	0.17%
2020/03/25	9	48.95	6	49.91	49.40	3	4,059	0.07%
2020/03/24	1	46.15	5	46.72	46.75	-4	4,033	-0.10%
2020/03/23	5	44.97	5	43.17	44.85	0	4,126	0.00%
2020/03/20	18	46.97	4	47.23	45.85	14	4,202	0.33%
2020/03/19	4	46.13	8	46.59	45.10	-4	4,310	-0.09%
2020/03/18	6	50.98	0	0.00	50.10	6	4,301	0.14%
2020/03/17	15	51.77	2	52.20	51.00	13	4,312	0.30%
2020/03/16	3	54.27	2	53.95	53.60	1	4,319	0.02%
2020/03/13	4	50.23	6	52.68	54.60	-2	4,334	-0.05%
2020/03/12	15	55.02	3	54.70	54.70	12	4,346	0.28%
2020/03/11	0	0.00	2	58.05	57.50	-2	4,353	-0.05%
2020/03/10	1	57.20	1	57.70	57.70	0	4,610	0.00%
2020/03/09	9	58.08	3	58.60	57.60	6	4,873	0.12%
2020/03/06	6	59.18	0	0.00	59.30	6	4,868	0.12%
2020/03/05	0	0.00	2	59.75	59.80	-2	4,914	-0.04%
2020/03/04	2	58.90	1	58.90	58.90	1	5,013	0.02%
2020/03/03	2	58.90	0	0.00	58.70	2	5,164	0.04%
2020/03/02	4	58.23	3	57.97	58.20	1	5,453	0.02%
2020/02/27	13	58.72	1	58.50	58.50	12	5,706	0.21%
2020/02/26	2	59.45	0	0.00	59.30	2	5,731	0.03%
2020/02/25	1	59.90	0	0.00	59.90	1	5,712	0.02%
2020/02/24	5	59.82	0	0.00	59.60	5	5,713	0.09%
2020/02/21	2	60.00	0	0.00	60.00	2	5,704	0.04%
2020/02/20	22	60.82	5	60.50	60.40	17	5,729	0.30%
2020/02/19	5	60.52	0	0.00	60.30	5	5,715	0.09%
2020/02/18	11	60.74	11	60.32	60.50	0	5,718	0.00%
2020/02/17	11	61.20	0	0.00	61.10	11	5,721	0.19%
2020/02/14	1	61.40	1	61.90	61.70	0	5,692	0.00%
2020/02/13	12	61.00	1	61.30	61.00	11	5,677	0.19%
2020/02/12	4	62.10	3	62.13	62.00	1	5,655	0.02%
2020/02/11	0	0.00	3	61.13	61.50	-3	5,653	-0.05%
2020/02/10	1	59.80	0	0.00	60.00	1	5,684	0.02%
2020/02/07	11	60.30	0	60.70	60.60	11	5,717	0.19%
2020/02/06	0	0.00	1	61.40	61.50	-1	5,769	-0.02%
2020/02/05	0	0.00	5	60.90	60.70	-5	5,954	-0.08%
2020/02/04	0	0.00	4	60.48	60.80	-4	6,003	-0.07%
2020/02/03	12	58.07	10	59.05	59.40	2	6,032	0.03%
2020/01/31	11	60.55	2	60.90	60.60	9	6,006	0.15%
2020/01/30	16	60.91	1	61.90	60.30	15	6,060	0.25%
2020/01/17	1	65.80	5	65.70	65.70	-4	6,026	-0.07%
2020/01/16	10	66.09	6	65.80	65.80	4	6,075	0.07%
2020/01/15	7	66.29	2	66.95	66.60	5	6,115	0.08%
2020/01/14	6	66.65	15	66.63	66.50	-9	6,184	-0.15%
2020/01/13	10	66.20	32	66.53	66.10	-22	6,246	-0.35%
2020/01/10	3	65.60	2	65.50	64.90	1	6,333	0.02%
2020/01/08	11	64.03	0	0.00	64.00	11	6,401	0.17%
2020/01/07	1	64.60	3	65.07	64.30	-2	6,423	-0.03%
2020/01/06	8	65.38	4	65.10	64.80	4	6,394	0.06%
2020/01/03	25	67.60	14	67.36	67.20	11	6,405	0.17%
2020/01/02	0	0.00	4	68.35	68.40	-4	6,381	-0.06%
2019/12/31	1	67.40	0	0.00	67.20	1	6,322	0.02%
2019/12/30	4	67.53	2	67.60	67.40	2	6,351	0.03%
2019/12/27	1	67.50	18	67.59	67.70	-17	6,366	-0.27%
2019/12/26	5	66.98	4	67.00	67.20	1	6,365	0.02%
2019/12/25	4	66.60	1	66.50	66.70	3	6,378	0.05%
2019/12/24	1	65.90	1	65.70	65.70	0	6,444	0.00%
2019/12/23	0	0.00	3	66.77	66.20	-3	6,485	-0.05%
2019/12/20	1	66.80	0	0.00	66.80	1	6,508	0.02%
2019/12/19	0	0.00	35	67.19	67.30	-35	6,508	-0.54%
2019/12/18	11	67.99	5	67.68	67.50	6	6,518	0.09%
2019/12/17	0	0.00	1	67.10	67.20	-1	6,526	-0.02%
2019/12/16	14	67.79	10	66.91	66.40	4	6,471	0.06%
2019/12/13	13	65.61	17	64.46	66.10	-4	6,351	-0.06%
2019/12/12	6	65.68	3	65.40	65.30	3	6,471	0.05%
2019/12/11	3	65.40	2	65.90	65.80	1	6,678	0.01%
2019/12/10	0	0.00	7	65.93	66.10	-7	6,612	-0.11%
2019/12/09	6	65.50	5	65.78	66.10	1	6,643	0.02%
2019/12/06	11	66.23	11	65.49	65.00	0	6,611	0.00%
2019/12/05	17	65.31	28	65.49	65.50	-11	6,614	-0.17%
2019/12/04	30	63.65	26	63.81	63.90	4	6,409	0.06%
2019/12/02	0	0.00	19	62.27	62.30	-19	6,303	-0.30%
2019/11/29	14	63.24	18	62.88	62.80	-4	6,357	-0.06%
2019/11/28	8	63.10	22	63.14	63.40	-14	6,317	-0.22%
2019/11/27	7	62.47	16	62.82	62.60	-9	6,228	-0.14%
2019/11/26	20	62.67	26	62.65	62.30	-6	5,915	-0.10%
2019/11/25	3	61.07	5	61.80	61.90	-2	5,640	-0.04%
2019/11/22	0	0.00	30	60.60	60.50	-30	5,624	-0.53%
2019/11/21	1	60.10	8	60.30	60.60	-7	5,689	-0.12%
2019/11/20	1	60.30	1	60.20	60.30	0	5,715	0.00%
2019/11/19	1	60.60	1	60.70	60.60	0	5,754	0.00%
2019/11/18	0	0.00	3	61.93	61.80	-3	5,727	-0.05%
2019/11/15	0	0.00	15	61.34	61.50	-15	5,763	-0.26%
2019/11/14	33	60.14	3	60.10	60.00	30	5,750	0.52%
2019/11/13	8	60.38	1	60.50	60.40	7	5,748	0.12%
2019/11/12	1	60.50	3	60.43	60.30	-2	5,779	-0.03%
2019/11/11	1	60.20	12	60.14	60.10	-11	5,816	-0.19%
2019/11/08	0	0.00	1	61.20	61.10	-1	5,824	-0.02%
2019/11/07	12	61.30	17	60.69	60.70	-5	5,840	-0.09%
2019/11/06	6	61.68	4	61.75	61.60	2	5,802	0.03%
2019/11/05	15	62.77	22	62.51	62.20	-7	5,800	-0.12%
2019/11/04	50	62.59	12	62.81	62.60	38	5,761	0.66%
2019/11/01	11	60.90	11	61.21	61.10	0	5,616	0.00%
2019/10/30	1	60.60	8	60.36	60.70	-7	5,858	-0.12%
2019/10/29	9	61.07	14	60.06	59.90	-5	5,913	-0.08%
2019/10/25	5	61.40	1	61.50	61.20	4	5,863	0.07%
2019/10/24	17	61.78	5	62.02	62.00	12	5,906	0.20%
2019/10/23	0	0.00	4	61.08	61.10	-4	5,934	-0.07%
2019/10/22	2	60.30	0	0.00	60.30	2	5,994	0.03%
2019/10/21	1	60.50	1	60.60	60.60	0	6,022	0.00%
2019/10/18	0	0.00	5	59.58	59.60	-5	6,050	-0.08%
2019/10/17	1	58.30	3	58.23	58.50	-2	6,041	-0.03%
2019/10/16	0	0.00	6	58.35	57.50	-6	6,184	-0.10%
2019/10/15	1	57.60	6	57.95	57.70	-5	6,207	-0.08%
2019/10/14	0	0.00	7	57.50	57.30	-7	6,316	-0.11%
2019/10/09	2	57.30	1	57.10	57.00	1	6,355	0.02%
2019/10/08	13	58.22	6	57.88	57.50	7	6,326	0.11%
2019/10/04	1	59.00	2	59.20	59.20	-1	6,556	-0.02%
2019/10/03	1	58.90	2	59.35	58.90	-1	6,588	-0.02%
2019/10/02	1	58.40	12	59.16	59.20	-11	6,596	-0.17%
2019/10/01	0	0.00	2	58.30	58.40	-2	6,620	-0.03%
2019/09/27	6	57.30	25	57.90	57.50	-19	6,683	-0.28%
2019/09/26	19	58.28	14	58.80	58.10	5	6,755	0.07%
2019/09/25	16	58.45	0	0.00	58.40	16	6,888	0.23%
2019/09/24	7	59.01	2	59.20	58.80	5	7,255	0.07%
2019/09/23	14	58.63	3	58.77	58.60	11	7,281	0.15%
2019/09/20	16	58.85	22	59.08	58.50	-6	7,282	-0.08%
2019/09/19	4	60.10	11	59.81	59.80	-7	7,180	-0.10%
2019/09/18	9	59.62	16	59.67	59.70	-7	7,220	-0.10%
2019/09/17	8	59.51	13	59.74	59.50	-5	7,192	-0.07%
2019/09/16	40	61.17	194	60.88	61.00	-154	7,126	-2.16%	大賣/鉅額交易
2019/09/12	26	63.78	12	63.48	63.40	14	7,180	0.19%
2019/09/11	8	63.05	5	63.16	63.50	3	7,329	0.04%
2019/09/10	8	63.25	8	63.06	63.00	0	7,299	0.00%
2019/09/09	17	63.44	2	63.70	63.20	15	7,261	0.21%
2019/09/06	4	64.55	6	64.40	64.30	-2	7,277	-0.03%
2019/09/05	31	64.69	22	64.47	64.10	9	7,245	0.12%
2019/09/04	17	63.71	8	63.75	63.80	9	7,168	0.13%
2019/09/03	24	63.40	10	63.44	63.40	14	7,294	0.19%
2019/09/02	18	62.73	11	62.85	62.80	7	7,328	0.10%
2019/08/30	4	62.48	23	62.57	62.60	-19	7,377	-0.26%
2019/08/29	4	61.23	0	0.00	61.20	4	7,448	0.05%
2019/08/27	3	60.67	1	60.90	60.50	2	7,664	0.03%
2019/08/26	3	60.80	1	60.70	60.60	2	7,810	0.03%
2019/08/23	0	0.00	2	61.90	62.30	-2	7,845	-0.03%
2019/08/22	17	62.86	12	62.13	61.90	5	7,863	0.06%
2019/08/21	1	62.20	0	0.00	62.20	1	7,882	0.01%
2019/08/20	1	62.70	0	0.00	62.50	1	8,046	0.01%
2019/08/19	20	62.90	3	62.93	63.20	17	8,193	0.21%
2019/08/16	7	61.93	1	62.00	62.00	6	8,637	0.07%
2019/08/15	4	61.08	0	0.00	61.20	4	8,810	0.05%
2019/08/14	9	62.39	7	62.20	62.10	2	9,019	0.02%
2019/08/13	2	61.70	0	0.00	61.60	2	9,115	0.02%
2019/08/12	3	62.50	2	62.70	62.50	1	9,207	0.01%
2019/08/08	1	62.10	7	62.53	62.40	-6	9,224	-0.07%
2019/08/07	2	61.95	3	62.03	61.80	-1	9,268	-0.01%
2019/08/06	12	60.54	3	60.60	61.20	9	9,323	0.10%
2019/08/05	2	61.00	9	61.09	61.10	-7	9,370	-0.07%
2019/08/02	26	60.77	5	60.80	60.80	21	9,463	0.22%
2019/08/01	3	63.10	1	63.30	63.00	2	9,370	0.02%
2019/07/31	12	62.77	0	0.00	63.10	12	9,303	0.13%
2019/07/30	24	63.64	7	63.69	63.30	17	9,468	0.18%
2019/07/29	2	64.90	20	64.90	64.80	-18	9,725	-0.19%
2019/07/26	4	64.40	1	64.40	64.60	3	10,007	0.03%
2019/07/25	18	64.44	11	64.76	64.70	7	10,123	0.07%
2019/07/24	16	67.29	10	67.37	67.30	6	10,078	0.06%
2019/07/23	8	67.40	3	67.00	67.50	5	9,997	0.05%
2019/07/22	8	67.29	3	67.10	67.30	5	10,012	0.05%
2019/07/19	0	0.00	12	66.44	66.40	-12	10,063	-0.12%
2019/07/18	23	65.71	12	65.27	65.10	11	10,122	0.11%
2019/07/17	7	66.44	7	66.53	67.00	0	10,026	0.00%
2019/07/16	8	66.99	6	67.05	67.00	2	10,032	0.02%
2019/07/15	6	65.65	1	65.70	66.00	5	9,885	0.05%
2019/07/12	11	65.37	4	65.58	65.50	7	9,921	0.07%
2019/07/11	16	65.94	11	65.84	65.50	5	9,976	0.05%
2019/07/10	22	64.80	0	0.00	64.80	22	9,919	0.22%
2019/07/09	3	64.80	0	0.00	64.70	3	9,934	0.03%
2019/07/08	3	65.00	16	65.07	65.00	-13	10,023	-0.13%
2019/07/05	0	0.00	1	64.90	64.90	-1	10,056	-0.01%
2019/07/04	4	64.50	13	64.40	64.80	-9	10,070	-0.09%
2019/07/03	21	64.22	2	64.60	64.60	19	10,040	0.19%
2019/07/02	17	65.27	18	65.31	65.60	-1	9,969	-0.01%
2019/07/01	21	63.67	15	64.49	64.90	6	9,925	0.06%
2019/06/28	9	60.56	0	0.00	60.50	9	9,612	0.09%
2019/06/27	3	61.53	2	61.75	61.50	1	9,646	0.01%
2019/06/26	2	60.70	2	60.10	60.80	0	9,660	0.00%
2019/06/25	3	60.60	0	0.00	60.40	3	9,666	0.03%
2019/06/24	0	0.00	1	61.30	61.10	-1	9,635	-0.01%
2019/06/21	16	61.93	5	61.60	60.80	11	9,674	0.11%
2019/06/20	9	60.93	11	61.71	61.80	-2	9,584	-0.02%
2019/06/19	2	59.20	36	58.94	59.20	-34	9,430	-0.36%
2019/06/18	1	57.50	0	0.00	57.00	1	9,376	0.01%
2019/06/17	4	56.78	1	56.60	57.00	3	9,591	0.03%
2019/06/14	9	57.11	5	56.60	56.30	4	9,938	0.04%
2019/06/13	2	57.95	1	57.60	58.10	1	9,936	0.01%
2019/06/12	3	57.23	1	57.80	58.00	2	9,981	0.02%
2019/06/11	13	57.85	16	58.16	57.30	-3	9,965	-0.03%
2019/06/10	10	56.70	12	57.39	57.60	-2	9,804	-0.02%
2019/06/06	9	55.18	2	55.00	55.10	7	9,743	0.07%
2019/06/05	13	56.75	11	56.65	56.60	2	9,652	0.02%
2019/06/04	14	56.51	10	56.06	55.80	4	9,555	0.04%
2019/06/03	13	57.31	2	57.70	57.30	11	9,476	0.12%
2019/05/31	14	58.18	39	58.26	58.30	-25	9,479	-0.26%
2019/05/30	1	56.30	1	56.20	56.00	0	9,417	0.00%
2019/05/29	0	0.00	1	54.90	55.10	-1	9,420	-0.01%
2019/05/28	4	54.70	6	54.90	54.60	-2	9,400	-0.02%
2019/05/27	7	54.39	2	55.00	54.70	5	9,378	0.05%
2019/05/24	7	56.37	8	56.41	55.60	-1	9,242	-0.01%
2019/05/23	49	55.89	7	56.41	55.60	42	9,259	0.45%
2019/05/22	44	63.06	12	61.85	61.60	32	8,835	0.36%
2019/05/21	12	61.96	8	61.54	62.70	4	8,704	0.05%
2019/05/20	16	63.22	11	63.55	63.00	5	8,563	0.06%
2019/05/17	23	66.35	14	65.21	64.80	9	8,522	0.11%
2019/05/16	5	67.58	0	0.00	67.30	5	8,512	0.06%
2019/05/15	8	69.64	6	69.00	68.80	2	8,547	0.02%
2019/05/14	25	64.97	19	67.53	68.20	6	8,587	0.07%
2019/05/13	26.2	68.52	16	67.85	67.60	10.2	8,553	0.12%
2019/05/10	35	70.18	22	70.14	70.30	13	8,577	0.15%
2019/05/09	5	71.40	6	71.03	71.70	-1	8,565	-0.01%
2019/05/08	6	71.90	7	72.46	72.10	-1	8,627	-0.01%
2019/05/07	24	73.35	18	73.48	73.00	6	8,588	0.07%
2019/05/06	18	71.17	13	72.06	72.10	5	8,464	0.06%
2019/05/03	18	72.62	17	72.76	72.70	1	8,301	0.01%
2019/05/02	9	71.83	13	71.46	71.30	-4	8,258	-0.05%
2019/04/30	26	69.72	11	70.02	70.00	15	8,171	0.18%
2019/04/29	3	70.20	0	0.00	70.10	3	8,247	0.04%
2019/04/26	8	71.63	3	72.40	71.30	5	8,221	0.06%
2019/04/25	10	71.72	9	72.90	72.50	1	8,158	0.01%
2019/04/24	2	72.00	8	71.78	71.20	-6	8,092	-0.07%
2019/04/23	2	69.90	1	70.10	70.30	1	8,014	0.01%
2019/04/22	1	70.80	1	71.00	71.00	0	7,933	0.00%
2019/04/19	0	0.00	1	70.00	69.60	-1	7,859	-0.01%
2019/04/18	5	70.42	1	72.20	69.40	4	7,908	0.05%
2019/04/17	7	71.04	7	71.46	71.50	0	7,871	0.00%
2019/04/16	3	70.13	3	70.40	71.00	0	7,812	0.00%
2019/04/15	18	69.03	12	69.08	69.00	6	7,722	0.08%
2019/04/12	24	70.36	11	69.45	69.20	13	7,806	0.17%
2019/04/11	0	0.00	1	73.00	72.10	-1	7,751	-0.01%
2019/04/10	18	71.61	6	72.00	72.00	12	7,716	0.16%
2019/04/09	15	72.14	29	72.12	72.20	-14	7,665	-0.18%
2019/04/08	2	73.65	2	73.95	73.10	0	7,654	0.00%
2019/04/03	9	73.38	5	73.24	73.50	4	7,618	0.05%
2019/04/02	7.1	72.13	1	72.00	72.00	6.1	7,558	0.08%
2019/04/01	9.1	72.11	61	72.06	72.50	-51.9	7,552	-0.69%
2019/03/29	6	71.17	0	0.00	71.00	6	7,477	0.08%
2019/03/28	1	71.00	0	0.00	70.60	1	7,486	0.01%
2019/03/27	4	71.20	0	0.00	71.10	4	7,489	0.05%
2019/03/26	28.3	71.53	12	70.86	71.00	16.3	7,478	0.22%
2019/03/25	71.2	70.81	18	70.96	71.20	53.2	7,445	0.71%
2019/03/22	13.1	73.05	27	72.41	72.30	-13.9	7,390	-0.19%
2019/03/21	26	75.80	9	75.26	75.00	17	7,272	0.23%
2019/03/20	29	76.06	6	75.78	75.50	23	7,225	0.32%
2019/03/19	27	74.35	29	74.28	75.30	-2	7,156	-0.03%
2019/03/18	5	68.96	6	69.43	70.00	-1	6,847	-0.01%
2019/03/15	16	69.77	18	69.58	69.10	-2	6,800	-0.03%
2019/03/14	4	68.93	1	69.00	69.00	3	6,800	0.04%
2019/03/13	4	68.35	3	68.30	68.50	1	6,946	0.01%
2019/03/12	3	68.43	5	68.78	68.20	-2	7,133	-0.03%
2019/03/11	3	68.20	6	68.17	68.20	-3	7,398	-0.04%
2019/03/08	9	67.51	8	67.48	67.50	1	7,518	0.01%
2019/03/07	18	68.26	13	67.49	67.80	5	7,544	0.07%
2019/03/06	25	69.27	24	68.10	68.00	1	7,654	0.01%
2019/03/05	4	68.48	5	68.58	68.20	-1	7,669	-0.01%
2019/03/04	25	67.86	17	67.20	67.20	8	7,760	0.10%
2019/02/27	4	67.18	40	67.30	67.50	-36	7,709	-0.47%
2019/02/26	4	67.35	0	0.00	67.20	4	7,679	0.05%
2019/02/25	5	68.12	1	68.60	68.10	4	7,671	0.05%
2019/02/22	6	68.47	10	68.45	67.80	-4	7,692	-0.05%
2019/02/21	6	66.40	3	66.30	66.90	3	7,593	0.04%
2019/02/20	6.1	66.39	5	66.70	66.00	1.1	7,611	0.01%
2019/02/19	4	65.78	4	65.83	65.80	0	7,634	0.00%
2019/02/18	26	67.74	11	66.86	66.80	15	7,680	0.20%
2019/02/15	14	68.79	17	68.48	68.50	-3	7,661	-0.04%
2019/02/14	8	68.04	9	68.04	68.00	-1	7,634	-0.01%
2019/02/13	17	67.26	13	66.80	67.00	4	7,649	0.05%
2019/02/12	0	0.00	6	67.87	67.80	-6	7,629	-0.08%
2019/02/11	6	67.13	35	67.51	67.80	-29	7,714	-0.38%
2019/01/30	6	66.07	4	66.08	66.00	2	7,873	0.03%
2019/01/29	2	64.95	5	64.84	65.40	-3	7,934	-0.04%
2019/01/28	2	63.10	4	64.25	64.50	-2	7,957	-0.03%
2019/01/25	8	63.66	9	63.88	63.40	-1	8,103	-0.01%
2019/01/24	13	61.94	14	63.49	63.90	-1	8,265	-0.01%
2019/01/23	18	61.46	13	61.81	61.70	5	8,199	0.06%
2019/01/22	12	65.17	15	65.17	65.10	-3	7,988	-0.04%
2019/01/21	7.1	64.03	16	64.26	64.30	-9	7,936	-0.11%
2019/01/17	20	63.23	24	62.15	61.80	-4	7,972	-0.05%
2019/01/16	7	63.00	8	63.18	63.50	-1	7,960	-0.01%
2019/01/15	1	62.10	13	62.02	62.30	-12	7,913	-0.15%
2019/01/14	1	61.00	7	60.99	60.90	-6	7,925	-0.08%
2019/01/11	11	61.35	8	61.16	60.90	3	7,973	0.04%
2019/01/10	3	60.67	6	61.07	61.40	-3	7,984	-0.04%
2019/01/09	14	59.18	10	59.95	60.30	4	8,001	0.05%
2019/01/08	5	58.44	0	0.00	58.00	5	7,992	0.06%
2019/01/07	3	58.00	1.7	57.74	57.50	1.3	7,979	0.02%
2019/01/04	35	57.01	17	56.42	56.40	18	8,016	0.22%
2019/01/03	9	60.61	8	60.10	59.80	1	8,023	0.01%
2019/01/02	0	0.00	1	62.40	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	8	61.79	62.00	-8	8,044	-0.10%
2018/12/27	15	62.00	17	61.80	61.80	-2	8,236	-0.02%
2018/12/26	33.1	60.69	0	0.00	60.80	33.1	8,213	0.40%
2018/12/25	16	59.86	12	60.16	60.10	4	8,312	0.05%
2018/12/24	8	62.96	12	62.57	62.30	-4	8,307	-0.05%
2018/12/22	1	62.40	2	62.75	62.50	-1	8,295	-0.01%
2018/12/21	0	0.00	7	61.79	62.80	-7	8,358	-0.08%
2018/12/20	2	61.20	4	61.10	60.90	-2	8,558	-0.02%
2018/12/19	9	61.09	8	60.73	60.80	1	8,554	0.01%
2018/12/17	8	60.66	2	60.90	61.10	6	8,657	0.07%
2018/12/14	6	60.43	3	60.80	60.60	3	8,772	0.03%
2018/12/13	14	61.72	11	61.81	61.50	3	8,770	0.03%
2018/12/12	32	62.94	42	62.43	62.00	-10	8,743	-0.11%
2018/12/11	1	60.40	1	60.40	61.50	0	8,564	0.00%
2018/12/10	1	59.40	6	59.95	60.00	-5	8,563	-0.06%
2018/12/07	15	59.29	12	59.39	59.10	3	8,575	0.03%
2018/12/06	48	60.10	38	58.66	58.20	10	8,607	0.12%
2018/12/05	27	61.78	23	62.61	62.60	4	8,527	0.05%
2018/12/04	13	61.79	28	62.70	63.10	-15	8,441	-0.18%
2018/12/03	16	60.67	7	61.04	61.00	9	8,220	0.11%
2018/11/30	2	59.90	3	60.30	59.50	-1	8,169	-0.01%
2018/11/29	12	60.47	24	59.97	59.90	-12	8,257	-0.15%
2018/11/27	15	56.85	23	58.17	58.20	-8	8,238	-0.10%
2018/11/26	5	54.54	12	55.13	55.50	-7	8,183	-0.09%
2018/11/22	6	55.13	6	54.90	54.50	0	8,620	0.00%
2018/11/21	3	54.83	7	54.64	55.10	-4	8,614	-0.05%
2018/11/19	3	54.80	5	54.56	54.10	-2	8,406	-0.02%
2018/11/16	7	55.37	1	55.10	54.80	6	8,349	0.07%
2018/11/15	2	55.50	18	55.19	55.90	-16	8,243	-0.19%
2018/11/14	13	54.22	3	53.50	53.50	10	8,119	0.12%
2018/11/12	20	54.34	22	54.06	54.10	-2	8,012	-0.02%
2018/11/09	9	54.57	16	54.46	54.60	-7	7,979	-0.09%
2018/11/08	22	54.31	16	54.33	53.80	6	7,904	0.08%
2018/11/07	45	54.89	32	55.08	54.80	13	7,787	0.17%
2018/11/06	22	57.59	9	56.51	56.10	13	7,650	0.17%
2018/11/05	9	61.09	11	59.54	59.30	-2	7,507	-0.03%
2018/11/02	34	59.99	35	60.94	61.40	-1	7,391	-0.01%
2018/11/01	29	59.00	46	60.13	61.10	-17	7,228	-0.24%
2018/10/31	3	57.63	3	57.10	56.80	0	6,983	0.00%
2018/10/30	0	0.00	4	56.60	56.50	-4	6,977	-0.06%
2018/10/29	0	0.00	9	54.90	55.30	-9	6,984	-0.13%
2018/10/26	16	53.29	15	52.77	52.80	1	6,996	0.01%
2018/10/25	13	54.68	10	53.84	53.70	3	6,943	0.04%
2018/10/24	7	57.81	6	58.95	58.00	1	6,925	0.01%
2018/10/23	13	58.32	11	58.25	58.00	2	6,891	0.03%
2018/10/22	2	55.90	7	58.61	59.70	-5	6,896	-0.07%
2018/10/18	11	56.45	3	56.77	57.20	8	6,855	0.12%
2018/10/17	6	56.52	13	56.50	56.80	-7	6,934	-0.10%
2018/10/16	8	54.76	0	0.00	54.80	8	6,906	0.12%
2018/10/15	7	55.41	3	55.60	55.20	4	6,948	0.06%
2018/10/12	2	56.00	2	56.25	56.60	0	7,000	0.00%
2018/10/11	2	52.00	48	51.50	54.10	-46	7,002	-0.66%
2018/10/09	1.8	54.94	0	0.00	54.40	1.8	6,935	0.03%
2018/10/08	5	53.96	2	54.25	55.00	3	7,013	0.04%
2018/10/05	19	57.14	14	55.90	55.10	5	7,012	0.07%
2018/10/04	2	58.85	0	0.00	59.00	2	7,104	0.03%
2018/10/03	5	59.80	0	0.00	58.80	5	7,203	0.07%
2018/10/01	4	60.55	12	60.40	60.70	-8	7,363	-0.11%
2018/09/28	5	59.16	4	59.15	59.00	1	7,398	0.01%
2018/09/27	16	59.44	20	59.02	59.00	-4	7,422	-0.05%
2018/09/25	5	60.60	0	0.00	60.80	5	7,301	0.07%
2018/09/21	10	60.87	6	60.47	61.00	4	7,262	0.06%
2018/09/20	27	62.20	31	60.84	61.00	-4	7,221	-0.06%
2018/09/19	10	64.20	5	63.10	63.10	5	7,113	0.07%
2018/09/18	10	64.35	6	64.57	64.20	4	7,138	0.06%
2018/09/17	1	65.80	3	65.93	65.90	-2	7,262	-0.03%
2018/09/14	14	66.10	11	65.80	65.80	3	7,265	0.04%
2018/09/13	0	0.00	1	65.00	65.60	-1	7,211	-0.01%
2018/09/12	21	65.57	12	65.50	65.20	9	7,151	0.13%
2018/09/11	23	65.29	18	66.54	67.50	5	7,060	0.07%
2018/09/10	32	66.56	52	65.80	66.00	-20	6,972	-0.29%
2018/09/07	47	69.28	12	68.47	68.40	35	6,897	0.51%
2018/09/06	10	69.24	7	69.40	70.20	3	6,824	0.04%
2018/09/05	21	69.67	15	70.25	70.00	6	6,777	0.09%
2018/09/04	4	70.48	39	70.30	70.30	-35	6,672	-0.52%
2018/09/03	12	69.28	15	69.20	68.50	-3	6,594	-0.05%
2018/08/31	12	69.62	15	69.75	70.30	-3	6,509	-0.05%
2018/08/30	12	68.83	17	69.22	68.80	-5	6,386	-0.08%
2018/08/29	11	67.23	22	67.60	67.90	-11	6,219	-0.18%
2018/08/28	8	64.68	5	64.64	64.80	3	6,063	0.05%
2018/08/27	0	0.00	1	64.40	64.00	-1	6,052	-0.02%
2018/08/20	9	63.17	0	0.00	63.10	9	6,436	0.14%
2018/08/17	23	64.12	5	64.00	64.00	18	6,465	0.28%
2018/08/15	3	63.53	1	63.60	63.30	2	6,466	0.03%
2018/08/13	41	65.42	24	63.92	63.50	17	6,418	0.26%
2018/08/10	5	66.00	5	66.40	66.90	0	6,285	0.00%
2018/08/09	5	66.60	2	66.20	66.00	3	6,275	0.05%
2018/08/08	14	66.77	12	67.10	65.80	2	6,234	0.03%
2018/08/07	5	67.36	4	67.00	67.00	1	6,244	0.02%
2018/08/06	5	67.30	6	67.85	67.90	-1	6,283	-0.02%
2018/08/03	2	66.40	0	0.00	66.90	2	6,323	0.03%
2018/08/02	15	64.27	0	0.00	65.00	15	6,316	0.24%
2018/08/01	2	66.10	15	66.49	65.90	-13	6,320	-0.21%
2018/07/31	2	65.70	0	0.00	65.80	2	6,390	0.03%
2018/07/27	8	68.00	17	67.32	67.50	-9	6,464	-0.14%
2018/07/26	0	0.00	1	67.00	67.30	-1	6,523	-0.02%
2018/07/25	4	67.05	1	67.10	67.10	3	6,650	0.05%
2018/07/24	0	0.00	5	67.80	68.30	-5	6,579	-0.08%
2018/07/20	1	68.20	13	68.47	67.60	-12	6,600	-0.18%
2018/07/19	3	68.73	5.2	69.06	69.20	-2.2	6,575	-0.03%
2018/07/18	26	69.16	7	68.67	68.70	19	6,582	0.29%
2018/07/17	9	68.40	7	68.44	68.60	2	6,553	0.03%
2018/07/16	1	67.80	7	67.97	67.20	-6	6,443	-0.09%
2018/07/13	14	66.67	1	66.80	67.00	13	6,415	0.20%
2018/07/12	14	68.06	2	67.95	66.60	12	6,459	0.19%
2018/07/11	3	66.27	25	65.98	67.20	-22	6,367	-0.35%
2018/07/10	1	66.10	10	66.92	67.00	-9	6,380	-0.14%
2018/07/09	7	66.07	18	65.95	66.90	-11	6,331	-0.17%
2018/07/06	21	63.47	6	62.90	63.00	15	6,209	0.24%
2018/07/05	2	64.60	4	65.60	64.60	-2	6,229	-0.03%
2018/07/04	1	64.30	2	65.25	64.40	-1	6,281	-0.02%
2018/07/03	3	64.07	4	64.98	63.50	-1	6,254	-0.02%
2018/07/02	1	64.40	5	63.66	63.30	-4	6,272	-0.06%
2018/06/28	5	60.10	0	0.00	60.10	5	6,260	0.08%
2018/06/27	11	60.63	1	60.80	60.60	10	6,340	0.16%
2018/06/26	22	60.30	3	59.67	60.10	19	6,554	0.29%
2018/06/25	0	0.00	1	63.20	63.70	-1	6,651	-0.02%
2018/06/21	3	63.90	1	63.70	63.70	2	7,020	0.03%
2018/06/20	0	0.00	2	63.40	63.40	-2	7,092	-0.03%
2018/06/15	0	0.00	5	65.00	64.50	-5	7,260	-0.07%
2018/06/14	1	65.30	1	64.30	64.30	0	7,251	0.00%
2018/06/13	0	0.00	8	64.10	63.50	-8	7,270	-0.11%
2018/06/12	15	64.32	2	65.00	64.00	13	7,350	0.18%
2018/06/11	2	64.70	0	0.00	64.50	2	7,459	0.03%
2018/06/08	1	65.80	1	66.30	65.90	0	7,500	0.00%
2018/06/07	3	67.00	2	66.55	66.00	1	7,717	0.01%
2018/06/06	0	0.00	1	67.00	66.10	-1	7,722	-0.01%
2018/06/05	0	0.00	2	64.95	64.50	-2	7,680	-0.03%
2018/06/04	6	64.55	0	0.00	64.80	6	7,716	0.08%
2018/06/01	2	62.35	0	0.00	62.60	2	7,776	0.03%
2018/05/31	2	63.00	3	64.10	63.00	-1	7,887	-0.01%
2018/05/30	0	0.00	1	64.00	63.50	-1	7,992	-0.01%
2018/05/29	20	67.03	8	65.58	64.90	12	8,167	0.15%
2018/05/28	1	64.20	0	0.00	65.30	1	8,128	0.01%
2018/05/25	1	63.80	1	64.20	65.00	0	8,205	0.00%
2018/05/24	0	0.00	2	63.20	63.00	-2	8,439	-0.02%
2018/05/23	3	64.50	3	65.30	62.60	0	8,792	0.00%
2018/05/22	1	64.00	1	64.30	63.60	0	8,795	0.00%
2018/05/18	7	65.21	7	64.19	64.00	0	8,955	0.00%
2018/05/17	0	0.00	2	64.10	64.40	-2	9,066	-0.02%
2018/05/15	0	0.00	3	63.63	63.40	-3	9,204	-0.03%
2018/05/14	1	63.60	0	0.00	64.40	1	9,308	0.01%
2018/05/09	0	0.00	1	60.00	60.20	-1	9,260	-0.01%
2018/05/08	0	0.00	4	60.10	59.80	-4	9,247	-0.04%
2018/05/07	6	57.33	10	57.57	57.00	-4	9,287	-0.04%
2018/05/04	0	0.00	2	58.50	58.80	-2	9,340	-0.02%
2018/05/03	3	59.60	0	0.00	59.00	3	9,347	0.03%
2018/05/02	4	61.90	7	61.77	62.60	-3	9,378	-0.03%
2018/04/27	5	57.64	3	59.20	57.60	2	9,469	0.02%
2018/04/26	6	60.25	6	60.27	59.30	0	9,446	0.00%
2018/04/25	2	60.40	0	0.00	59.60	2	9,596	0.02%
2018/04/24	0	0.00	1	61.70	61.10	-1	9,726	-0.01%
2018/04/23	3	62.57	5	62.72	62.30	-2	9,687	-0.02%
2018/04/20	0	0.00	2	64.00	64.30	-2	9,786	-0.02%
2018/04/19	6	63.37	5	64.20	64.60	1	10,048	0.01%
2018/04/18	2	64.80	3	64.07	63.70	-1	10,150	-0.01%
2018/04/17	9	63.76	7	64.37	64.50	2	10,495	0.02%
2018/04/16	4	62.45	0	0.00	62.00	4	10,372	0.04%
2018/04/13	7	63.50	7	63.19	63.00	0	10,268	0.00%
2018/04/12	3	62.97	0	0.00	63.10	3	10,241	0.03%
2018/04/11	2	63.79	1	64.80	63.30	1	10,183	0.01%
2018/04/10	1	62.80	0	0.00	63.00	1	10,095	0.01%
2018/04/09	9	64.64	8	63.74	64.20	1	9,980	0.01%
2018/04/03	5	65.50	2	64.55	64.40	3	9,903	0.03%
2018/04/02	8	67.20	0	0.00	66.30	8	9,875	0.08%
2018/03/30	10	68.00	1	67.30	67.30	9	9,954	0.09%
2018/03/29	0	68.20	8	67.45	68.50	-8	10,020	-0.08%
2018/03/28	2	62.50	2	63.30	64.00	0	9,747	0.00%
2018/03/27	1	65.50	0	0.00	65.40	1	9,494	0.01%
2018/03/26	4	66.73	0	0.00	66.60	4	9,229	0.04%
2018/03/23	2	67.00	2	68.10	67.30	0	9,172	0.00%
2018/03/22	1	70.00	1	70.10	69.50	0	9,149	0.00%
2018/03/20	1	69.10	0	0.00	69.00	1	9,509	0.01%
2018/03/19	4	70.50	4	70.60	70.00	0	9,612	0.00%
2018/03/16	5	69.88	5	70.48	71.60	0	9,597	0.00%
2018/03/15	1	71.10	17	71.14	71.20	-16	9,530	-0.17%
2018/03/14	1	70.00	14	69.89	70.20	-13	9,456	-0.14%
2018/03/13	18	70.49	2	70.60	69.30	16	9,385	0.17%
2018/03/12	10	68.00	5	68.58	68.00	5	9,170	0.05%
2018/03/09	0	0.00	2	67.90	68.30	-2	9,170	-0.02%
2018/03/08	0	0.00	2	69.20	68.30	-2	9,212	-0.02%
2018/03/07	4	68.50	7	69.00	68.30	-3	9,197	-0.03%
2018/03/06	4	69.33	5.1	70.03	70.00	-1.1	9,313	-0.01%
2018/03/05	9	68.83	0	0.00	67.30	9	9,315	0.10%
2018/03/02	4	68.15	5	69.56	70.10	-1	9,268	-0.01%
2018/03/01	10	67.82	6	68.03	67.40	4	9,158	0.04%
2018/02/27	0	0.00	3	69.30	68.50	-3	9,426	-0.03%
2018/02/26	8	70.33	57	70.49	70.80	-49	9,317	-0.53%
2018/02/23	56	69.78	27	69.59	70.30	29	9,106	0.32%
2018/02/22	2	65.15	0	0.00	65.00	2	8,887	0.02%
2018/02/21	1	63.60	0	0.00	64.70	1	8,873	0.01%
2018/02/12	1	61.50	0	0.00	61.60	1	8,805	0.01%
2018/02/09	9	62.32	6	63.00	62.20	3	8,821	0.03%
2018/02/08	18	64.46	16	64.95	65.20	2	8,771	0.02%
2018/02/07	13	65.05	4	64.18	63.30	9	8,799	0.10%
2018/02/06	7	61.67	16	62.04	62.50	-9	8,720	-0.10%
2018/02/05	7	63.99	5	64.52	64.90	2	8,674	0.02%
2018/02/02	1	65.40	3	65.43	65.50	-2	8,663	-0.02%
2018/02/01	1	66.80	8	66.01	65.10	-7	8,771	-0.08%
2018/01/31	4	65.80	4	64.80	67.40	0	8,863	0.00%
2018/01/30	8	67.74	5	68.12	66.10	3	8,844	0.03%
2018/01/29	11	69.17	14	69.46	69.30	-3	8,766	-0.03%
2018/01/26	21	67.46	32	66.94	67.40	-11	8,731	-0.13%
2018/01/25	5	66.64	26	66.74	66.70	-21	8,749	-0.24%
2018/01/24	2	65.40	2	64.70	66.20	0	8,670	0.00%
2018/01/23	2	65.70	1	64.90	64.50	1	8,576	0.01%
2018/01/22	8	66.33	3	66.53	66.80	5	8,594	0.06%
2018/01/19	4	66.38	5	66.74	66.30	-1	8,681	-0.01%
2018/01/18	25	65.91	33	66.21	65.50	-8	8,722	-0.09%
2018/01/17	35	64.35	18	64.00	64.50	17	8,627	0.20%
2018/01/16	24	64.95	20	64.23	65.00	4	8,693	0.05%
2018/01/15	73	63.76	72	63.59	64.30	1	8,858	0.01%
2018/01/12	16	61.54	35	61.77	61.50	-19	8,642	-0.22%
2018/01/11	9	60.40	35	60.41	60.90	-26	8,590	-0.30%
2018/01/10	0	0.00	2	58.50	58.50	-2	8,431	-0.02%
2018/01/09	4	57.50	0	0.00	56.30	4	8,517	0.05%
2018/01/05	0	0.00	6	57.00	57.10	-6	9,082	-0.07%
2018/01/04	10	56.70	6	56.88	57.00	4	9,268	0.04%
2018/01/03	5	55.70	5	56.10	56.30	0	9,327	0.00%
2018/01/02	10	56.30	10.5	55.72	55.60	-0.5	9,338	-0.01%