頎邦 (6147)-永豐金-員林券商分點個股進出

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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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	0	0.00	8	79.28	78.60	-8	7,051	-0.11%
2024/05/14	12	79.08	0	0.00	78.50	12	7,069	0.17%
2024/05/13	0	0.00	1	79.00	79.30	-1	7,021	-0.01%
2024/05/10	0	0.00	5	78.20	76.70	-5	6,947	-0.07%
2024/05/09	1	78.30	3	78.47	77.80	-2	6,878	-0.03%
2024/05/08	7	75.80	0	76.50	75.80	7	6,760	0.10%
2024/05/06	20	78.10	2	78.30	77.50	18	6,713	0.27%
2024/05/03	0	0.00	8	77.84	77.90	-8	6,684	-0.12%
2024/05/02	1	76.90	0	0.00	77.30	1	6,632	0.02%
2024/04/30	4	76.35	0	76.40	76.10	4	6,568	0.06%
2024/04/26	0	0.00	23	77.54	77.80	-23	6,469	-0.36%
2024/04/25	0	0.00	1	76.80	77.00	-1	6,459	-0.02%
2024/04/24	1	75.60	1	74.90	76.10	0	6,467	0.00%
2024/04/23	0	0.00	2	74.30	74.20	-2	6,445	-0.03%
2024/04/22	1	73.70	0	0.00	73.30	1	6,438	0.02%
2024/04/19	2	74.55	2	75.25	74.40	0	6,346	0.00%
2024/04/17	0	0.00	9	77.14	76.80	-9	6,182	-0.15%
2024/04/16	1	77.10	0	0.00	76.30	1	6,184	0.02%
2024/04/15	4	77.50	0	77.50	77.80	4	6,135	0.07%
2024/04/12	3	77.80	0	0.00	77.70	3	6,146	0.05%
2024/04/11	0	0.00	0.1	76.90	77.10	-0.1	6,169	0.00%
2024/04/09	0	0.00	4	76.70	76.50	-4	6,264	-0.06%
2024/04/08	0	0.00	5	76.08	76.30	-5	6,319	-0.08%
2024/04/02	0	0.00	3	77.00	76.80	-3	6,293	-0.05%
2024/04/01	3	77.83	0	0.00	77.50	3	6,276	0.05%
2024/03/29	6	76.93	50	78.52	79.00	-44	6,260	-0.70%
2024/03/28	0	0.00	5	78.00	77.90	-5	5,909	-0.08%
2024/03/27	3	74.00	2	75.80	75.80	1	5,749	0.02%
2024/03/26	14	74.04	0	0.00	73.90	14	5,745	0.24%
2024/03/25	31	74.98	0	0.00	75.10	31	5,797	0.53%
2024/03/22	6	76.05	0	0.00	75.70	6	5,850	0.10%
2024/03/21	0	0.00	4	78.60	78.20	-4	5,888	-0.07%
2024/03/20	1	77.83	2	79.60	77.60	-1	5,965	-0.02%
2024/03/19	4	79.58	7	79.94	78.50	-3	6,188	-0.05%
2024/03/18	1	77.60	0	0.00	77.40	1	6,031	0.02%
2024/03/15	2	76.95	0	0.00	76.50	2	6,014	0.03%
2024/03/14	6	77.72	6	77.92	77.50	0	5,953	0.00%
2024/03/13	9	78.69	18	78.64	79.00	-9	5,829	-0.15%
2024/03/12	1	76.30	27.3	77.34	76.80	-26.3	5,618	-0.47%
2024/03/11	10	74.67	0	0.00	75.70	10	5,522	0.18%
2024/03/08	11	76.56	31.1	77.50	75.40	-20.1	5,481	-0.37%
2024/03/07	5	73.94	3	74.57	74.60	2	5,104	0.04%
2024/03/06	9	73.00	2	73.55	73.80	7	5,033	0.14%
2024/03/05	1	72.60	27	72.20	72.80	-26	5,049	-0.51%
2024/03/04	0	72.90	0	0.00	72.90	0	5,058	0.00%
2024/02/29	3.1	71.16	0	0.00	71.00	3.1	5,009	0.06%
2024/02/27	3	72.23	0	0.00	71.70	3	4,957	0.06%
2024/02/26	0	0.00	1	73.40	73.70	-1	4,901	-0.02%
2024/02/23	7	74.10	7	74.70	74.00	0	4,829	0.00%
2024/02/22	0	0.00	1	71.70	71.60	-1	4,518	-0.02%
2024/02/20	2	70.60	0	0.00	70.40	2	4,458	0.04%
2024/02/19	0	71.00	0	0.00	71.00	0	4,447	0.00%
2024/02/16	1.1	69.72	0	0.00	70.00	1.1	4,423	0.02%
2024/02/15	0.1	69.80	0.1	69.90	69.60	0	4,372	0.00%
2024/02/02	1	71.00	0	0.00	71.30	1	4,281	0.02%
2024/02/01	3	71.13	0	0.00	71.40	3	4,233	0.07%
2024/01/31	0	0.00	3	71.20	72.00	-3	4,209	-0.07%
2024/01/30	1	72.00	0.2	71.80	71.60	0.8	4,194	0.02%
2024/01/26	0	0.00	2	73.30	73.20	-2	4,196	-0.05%
2024/01/23	0	0.00	1	74.50	74.20	-1	4,222	-0.02%
2024/01/22	0	0.00	0.1	73.50	73.50	-0.1	4,214	0.00%
2024/01/19	0.3	73.10	0	0.00	73.50	0.3	4,239	0.01%
2024/01/12	0	0.00	1	72.80	72.60	-1	4,185	-0.02%
2024/01/04	2	74.50	0	0.00	74.50	2	4,072	0.05%
2023/12/29	1	71.80	0	0.00	72.30	1	3,895	0.03%
2023/12/28	0	0.00	3	72.80	72.80	-3	3,869	-0.08%
2023/12/25	0	0.00	1	72.80	72.30	-1	3,766	-0.03%
2023/12/22	0	73.60	0	0.00	73.30	0	3,742	0.00%
2023/12/20	0.1	73.32	0	0.00	74.00	0.1	3,558	0.00%
2023/12/19	6.1	72.79	0	0.00	72.60	6.1	3,435	0.18%
2023/12/18	0	75.30	1	75.50	75.30	-1	3,301	-0.03%
2023/12/15	8	77.22	2.1	77.80	76.80	6	3,202	0.19%
2023/12/14	1	78.08	10.1	77.82	78.70	-9.1	3,039	-0.30%
2023/12/13	0.1	72.00	7	73.40	73.80	-7	2,631	-0.26%
2023/12/08	1.1	69.61	0	0.00	69.80	1.1	2,584	0.04%
2023/12/06	1	70.20	1	70.20	70.50	0	2,698	0.00%
2023/12/05	5	70.50	0	0.00	70.50	5	2,733	0.18%
2023/12/04	0.1	71.40	0	0.00	71.50	0.1	2,777	0.00%
2023/11/30	0	0.00	1	72.00	72.00	-1	2,960	-0.03%
2023/11/29	0	0.00	11.1	71.40	71.30	-11.1	2,913	-0.38%
2023/11/27	0	0.00	1	70.00	70.10	-1	2,974	-0.03%
2023/11/23	0.1	69.50	0	0.00	69.80	0.1	2,981	0.00%
2023/11/17	0	0.00	1	69.20	69.50	-1	3,071	-0.03%
2023/11/13	0.1	69.60	0	0.00	69.50	0.1	3,192	0.00%
2023/11/10	1	69.90	1	69.98	69.90	0.1	3,216	0.00%
2023/11/09	0.1	69.40	0	0.00	69.50	0.1	3,229	0.00%
2023/11/08	0.1	70.00	30	70.00	69.70	-29.9	3,253	-0.92%
2023/11/07	0	0.00	3	70.03	70.10	-3	3,249	-0.09%
2023/11/06	1	70.00	0	0.00	70.00	1	3,268	0.03%
2023/11/03	0	0.00	1	69.00	69.60	-1	3,329	-0.03%
2023/11/01	0	0.00	1	68.70	68.70	-1	3,351	-0.03%
2023/10/30	1	67.70	0	0.00	68.30	1	3,372	0.03%
2023/10/27	0	67.90	3	68.00	67.50	-3	3,386	-0.09%
2023/10/26	0.1	68.60	0	0.00	68.20	0.1	3,433	0.00%
2023/10/25	1	69.50	0	0.00	68.90	1	3,596	0.03%
2023/10/24	0.2	68.50	0	0.00	69.20	0.2	3,614	0.00%
2023/10/23	2	69.45	0	0.00	69.10	2	3,606	0.06%
2023/10/20	0.1	69.00	0	0.00	69.00	0.1	3,584	0.00%
2023/10/19	0.2	68.40	5	67.60	68.20	-4.8	3,574	-0.13%
2023/10/18	0.2	67.70	0	0.00	67.80	0.2	3,586	0.01%
2023/10/16	1	66.70	0	0.00	66.80	1	3,604	0.03%
2023/10/12	1	67.10	1	67.00	67.50	0	3,641	0.00%
2023/10/11	0.2	67.53	0.5	67.70	66.80	-0.4	3,656	-0.01%
2023/10/06	1	68.30	0	0.00	68.10	1	3,672	0.03%
2023/10/05	1	68.40	0	0.00	68.70	1	3,697	0.03%
2023/10/04	0.1	67.80	0	0.00	68.20	0.1	3,715	0.00%
2023/10/03	1	68.80	0	0.00	68.80	1	3,730	0.03%
2023/10/02	1	68.60	0	0.00	68.70	1	3,742	0.03%
2023/09/28	1	68.20	0	0.00	68.20	1	3,757	0.03%
2023/09/27	1	67.90	0	0.00	67.90	1	3,786	0.03%
2023/09/26	1	68.20	0	0.00	68.10	1	3,797	0.03%
2023/09/25	1	68.30	0	0.00	68.50	1	3,791	0.03%
2023/09/22	2	68.30	1	68.40	68.50	1	3,771	0.03%
2023/09/21	1	68.30	0	0.00	67.90	1	3,752	0.03%
2023/09/20	2.2	69.60	0.1	69.60	69.00	2.2	3,746	0.06%
2023/09/19	1.4	71.09	0	0.00	71.00	1.4	3,677	0.04%
2023/09/15	1	71.10	1	72.00	71.30	0	3,624	0.00%
2023/09/14	0	0.00	1	71.50	71.00	-1	3,558	-0.03%
2023/09/13	3	71.90	3.1	71.51	71.20	-0.1	3,548	0.00%
2023/09/12	2	71.60	8.2	71.97	71.50	-6.2	3,585	-0.17%
2023/09/11	0.1	70.40	2.1	70.51	70.90	-2	3,580	-0.06%
2023/09/08	1.1	70.97	0.2	71.10	70.90	0.9	3,587	0.03%
2023/09/07	0	71.70	5	71.82	71.50	-5	3,566	-0.14%
2023/09/06	3	71.33	9.4	72.05	72.00	-6.4	3,501	-0.18%
2023/09/05	1.4	70.02	1	69.90	70.10	0.4	3,326	0.01%
2023/09/04	2	69.30	0	0.00	69.80	2	3,351	0.06%
2023/09/01	0.1	69.00	3	69.57	69.20	-2.9	3,398	-0.09%
2023/08/31	2	69.50	8	70.10	69.80	-6	3,404	-0.18%
2023/08/29	1	68.20	1	68.90	69.00	0	3,368	0.00%
2023/08/28	3.1	68.60	1	69.30	68.90	2.1	3,370	0.06%
2023/08/21	0.1	67.00	0	0.00	66.70	0.1	3,297	0.00%
2023/08/18	0	0.00	1	69.30	67.80	-1	3,237	-0.03%
2023/08/15	0.2	67.25	0	0.00	67.00	0.2	3,164	0.01%
2023/08/14	0.1	66.90	0	0.00	67.00	0.1	3,157	0.00%
2023/08/09	4.1	67.58	0	0.00	67.00	4.1	3,141	0.13%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/07	1.3	68.90	0	0.00	68.70	1.3	3,077	0.04%
2023/08/02	1.1	67.47	3	67.50	67.40	-1.9	3,072	-0.06%
2023/08/01	2.1	68.12	0	0.00	68.20	2.1	3,055	0.07%
2023/07/31	22	69.93	19	69.47	69.40	3	3,017	0.10%
2023/07/28	4	68.83	3	69.37	69.40	1	2,937	0.03%
2023/07/27	0	0.00	1	67.20	67.40	-1	2,771	-0.04%
2023/07/26	0.1	66.10	1	66.30	66.40	-0.9	2,769	-0.03%
2023/07/25	0	0.00	0.1	66.00	66.10	-0.1	2,856	0.00%
2023/07/24	0	0.00	1	66.50	66.30	-1	2,877	-0.03%
2023/07/21	0.1	66.60	0.1	66.60	66.70	0	2,898	0.00%
2023/07/19	0	0.00	2	67.00	66.70	-2	2,996	-0.07%
2023/07/18	0.1	66.30	4	66.53	66.80	-3.9	3,007	-0.13%
2023/07/17	1	66.00	1	66.10	66.50	0	2,986	0.00%
2023/07/14	1	65.30	0	0.00	65.30	1	2,957	0.03%
2023/07/13	0	0.00	5	64.88	64.90	-5	3,022	-0.17%
2023/07/12	0	0.00	5	64.20	64.40	-5	2,983	-0.17%
2023/07/06	2	63.80	0	0.00	63.80	2	3,002	0.07%
2023/07/03	1.1	63.31	0	0.00	63.30	1.1	2,997	0.04%
2023/06/29	1	63.00	0	0.00	62.80	1	3,062	0.03%
2023/06/28	1	63.30	0	0.00	63.00	1	3,124	0.03%
2023/06/27	2	63.30	0	0.00	62.90	2	3,105	0.06%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/21	0.1	63.20	0	0.00	63.00	0.1	3,110	0.00%
2023/06/20	3.1	62.80	0.3	62.70	62.70	2.8	3,121	0.09%
2023/06/19	0.1	64.90	1	64.80	64.20	-0.9	3,057	-0.03%
2023/06/16	3.4	64.64	0	0.00	64.90	3.4	3,031	0.11%
2023/06/15	5	69.50	0	0.00	69.60	5	2,945	0.17%
2023/06/14	2	69.70	0	0.00	69.60	2	2,870	0.07%
2023/06/13	1	69.80	4	69.90	69.80	-3	2,824	-0.11%
2023/06/08	1	69.50	6	69.63	69.70	-5	2,794	-0.18%
2023/06/07	0.1	69.50	0	0.00	69.50	0.1	2,785	0.00%
2023/06/06	0	0.00	8.2	69.17	69.40	-8.2	2,817	-0.29%
2023/06/05	0.1	68.60	0	0.00	68.60	0.1	2,817	0.00%
2023/06/02	9	68.06	0	0.00	67.60	9	2,843	0.32%
2023/06/01	0	0.00	5	67.50	67.00	-5	2,872	-0.17%
2023/05/31	0.1	67.20	0	0.00	67.00	0.1	2,905	0.00%
2023/05/29	0.2	67.40	0	0.00	67.10	0.2	3,052	0.00%
2023/05/26	0.1	67.10	0	0.00	66.80	0.1	3,078	0.00%
2023/05/24	0.1	66.00	0	0.00	66.20	0.1	3,165	0.00%
2023/05/23	0.1	66.30	0	0.00	66.00	0.1	3,188	0.00%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/18	0.2	65.70	0	0.00	65.70	0.2	3,157	0.01%
2023/05/12	0	0.00	6	65.37	65.00	-6	3,124	-0.19%
2023/05/11	0	0.00	1.2	65.01	64.70	-1.2	3,126	-0.04%
2023/05/09	0	0.00	5	65.80	65.30	-5	3,156	-0.16%
2023/05/08	1	66.30	5	66.40	66.00	-4	3,139	-0.13%
2023/05/04	3	65.90	10	65.70	65.80	-7	3,260	-0.21%
2023/05/03	0.2	65.60	0	0.00	65.50	0.2	3,288	0.01%
2023/05/02	2	65.30	3	65.20	65.30	-1	3,278	-0.03%
2023/04/25	1	66.00	0	0.00	66.30	1	3,082	0.03%
2023/04/21	5	67.00	0	0.00	67.00	5	3,016	0.17%
2023/04/18	1	68.20	10.2	67.71	67.90	-9.2	2,960	-0.31%
2023/04/13	0	0.00	1	69.80	69.30	-1	2,843	-0.04%
2023/04/11	1	68.00	1	68.20	68.70	0	2,790	0.00%
2023/04/10	2	67.70	0	0.00	67.50	2	2,756	0.07%
2023/04/06	0	69.20	100	69.90	69.90	-100	2,677	-3.74%
2023/03/31	0	0.00	150	69.77	69.30	-150	2,644	-5.67%	大賣/鉅額交易
2023/03/29	0	0.00	6	70.25	68.40	-6	2,575	-0.23%
2023/03/22	0	0.00	1	71.00	70.50	-1	2,490	-0.04%
2023/03/17	0	0.00	1	69.80	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	1	68.80	68.80	-1	2,407	-0.04%
2023/03/15	1	69.20	1	69.40	68.80	0	2,400	0.00%
2023/03/14	1	69.80	2	69.90	69.20	-1	2,382	-0.04%
2023/03/10	0	0.00	2.1	70.78	70.10	-2.1	2,326	-0.09%
2023/03/09	2	70.85	4	70.85	70.90	-2	2,292	-0.09%
2023/03/08	0.2	70.40	8	69.93	70.40	-7.9	2,200	-0.36%
2023/03/07	2.2	69.88	0	0.00	70.50	2.2	2,158	0.10%
2023/03/06	0.2	70.10	0.5	70.04	70.20	-0.3	2,104	-0.02%
2023/03/03	1	68.60	1	68.90	69.00	0	2,012	0.00%
2023/03/02	6	68.60	0	0.00	69.00	6	1,967	0.30%
2023/03/01	1	68.70	1	68.50	69.00	0	1,912	0.00%
2023/02/24	1	67.00	1	67.20	67.30	0	1,805	0.00%
2023/02/23	1	66.80	10	66.92	67.10	-9	1,761	-0.51%
2023/02/22	0	0.00	2	65.80	66.00	-2	1,712	-0.12%
2023/02/21	0	0.00	7	65.04	65.30	-7	1,673	-0.42%
2023/02/20	0	0.00	3	64.17	64.50	-3	1,736	-0.17%
2023/02/15	1	64.30	12	64.70	64.40	-11	1,796	-0.61%
2023/02/14	0	0.00	9	63.62	64.40	-9	1,806	-0.50%
2023/02/08	0	0.00	1.2	63.69	64.30	-1.2	1,849	-0.06%
2023/02/03	0	0.00	1	62.80	63.30	-1	1,753	-0.06%
2023/02/02	0	0.00	2.2	62.01	61.80	-2.2	1,701	-0.13%
2023/02/01	1.1	60.03	6	60.53	60.50	-5	1,692	-0.29%
2023/01/17	0	0.00	1	60.60	60.70	-1	1,648	-0.06%
2023/01/11	0	0.00	1	60.60	60.60	-1	1,673	-0.06%
2023/01/06	0	59.00	0	0.00	58.90	0	1,672	0.00%
2022/12/30	0	0.00	1	59.50	57.40	-1	1,723	-0.06%
2022/12/22	0	0.00	1	58.50	58.30	-1	1,737	-0.06%
2022/12/21	1	57.90	0	0.00	57.70	1	1,749	0.06%
2022/12/15	8	59.10	8	59.10	59.10	0	1,735	0.00%
2022/12/07	5	59.10	0	0.00	58.50	5	1,892	0.26%
2022/12/05	3	59.27	0	0.00	59.20	3	1,899	0.16%
2022/12/02	6	59.37	0	0.00	59.40	6	1,936	0.31%
2022/12/01	5	58.90	0	0.00	58.90	5	1,927	0.26%
2022/11/25	5	58.60	0	0.00	58.00	5	1,946	0.26%
2022/11/22	1	57.90	1	58.00	58.80	0	1,961	0.00%
2022/11/21	1	58.30	0.1	58.50	58.30	1	1,971	0.05%
2022/11/17	1	58.40	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	11	59.36	59.50	-11	1,979	-0.56%
2022/11/09	0	0.00	12	57.08	57.20	-12	1,877	-0.64%
2022/11/08	1.1	55.90	0	0.00	55.70	1.1	1,849	0.06%
2022/10/31	2	53.60	0	0.00	54.40	2	1,998	0.10%
2022/10/28	0	0.00	1	52.70	52.60	-1	1,993	-0.05%
2022/10/27	50	53.60	0	0.00	53.90	50	1,971	2.54%
2022/10/21	0	0.00	1	53.70	53.30	-1	2,057	-0.05%
2022/10/19	0	0.00	0.1	53.80	53.10	-0.1	2,109	0.00%
2022/10/18	1	53.50	5	52.98	53.70	-4	2,116	-0.19%
2022/10/14	0	0.00	1	50.20	50.30	-1	2,213	-0.05%
2022/10/03	1	50.20	0	0.00	50.40	1	2,753	0.04%
2022/09/29	0	0.00	8	51.06	51.30	-8	2,848	-0.28%
2022/09/27	0	0.00	7	51.19	51.10	-7	2,891	-0.24%
2022/09/26	2.1	51.11	2	51.30	51.30	0.1	2,911	0.00%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/22	0	0.00	1	52.60	53.20	-1	2,997	-0.03%
2022/09/21	0.1	53.60	0	0.00	53.50	0.1	3,019	0.00%
2022/09/19	3	53.87	0	0.00	53.90	3	3,051	0.10%
2022/09/12	3	56.33	0	0.00	56.40	3	3,150	0.10%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/07	0	0.00	1	54.50	54.50	-1	3,246	-0.03%
2022/09/06	1	55.00	0	0.00	55.10	1	3,244	0.03%
2022/09/02	0	56.30	0	0.00	56.20	0	3,258	0.00%
2022/09/01	1	56.80	0	0.00	56.60	1	3,253	0.03%
2022/08/29	1	56.60	0	0.00	56.80	1	3,287	0.03%
2022/08/22	3	57.37	0	0.00	57.00	3	3,307	0.09%
2022/08/19	2	56.90	1	57.00	57.30	1	3,297	0.03%
2022/08/17	1	56.50	5	57.20	56.70	-4	3,312	-0.12%
2022/08/15	1	56.50	2	56.70	56.60	-1	3,266	-0.03%
2022/08/12	1	56.20	0	0.00	56.20	1	3,247	0.03%
2022/08/11	1	55.70	1	55.70	55.40	0	3,211	0.00%
2022/08/10	6	55.20	0	0.00	55.10	6	3,237	0.19%
2022/08/09	1	55.00	0	0.00	55.90	1	3,244	0.03%
2022/08/08	1	54.40	3	55.20	55.70	-2	3,223	-0.06%
2022/08/03	2	54.10	2	54.50	54.40	0	3,149	0.00%
2022/08/02	12	54.59	1	54.50	54.50	11	3,149	0.35%
2022/08/01	2	55.40	0	0.00	55.60	2	3,115	0.06%
2022/07/29	1	54.90	0	0.00	54.70	1	3,092	0.03%
2022/07/28	1	54.30	0	0.00	54.10	1	3,111	0.03%
2022/07/27	1	54.00	0	0.00	54.10	1	3,122	0.03%
2022/07/26	1	54.50	3	54.50	54.30	-2	3,109	-0.06%
2022/07/25	0	0.00	1	55.00	55.40	-1	3,111	-0.03%
2022/07/22	1	54.60	6	55.20	55.80	-5	3,117	-0.16%
2022/07/21	1	54.40	2	55.10	55.20	-1	3,108	-0.03%
2022/07/20	17	54.77	0	0.00	54.90	17	3,053	0.56%
2022/07/19	17	59.56	0	0.00	59.90	17	2,925	0.58%
2022/07/18	1	59.00	0	0.00	59.80	1	2,812	0.04%
2022/07/14	3	55.60	0	0.00	56.00	3	2,729	0.11%
2022/07/12	1	55.00	0	0.00	55.20	1	2,735	0.04%
2022/07/07	2	55.00	0	0.00	56.00	2	2,654	0.08%
2022/07/06	1	55.80	0	0.00	54.60	1	2,617	0.04%
2022/07/05	5	56.92	0	0.00	57.00	5	2,616	0.19%
2022/07/01	0	0.00	1	57.80	57.50	-1	2,655	-0.04%
2022/06/30	3	59.60	1	60.80	59.30	2	2,660	0.08%
2022/06/29	8	61.98	2	62.00	61.80	6	2,613	0.23%
2022/06/28	6	63.10	0	0.00	63.30	6	2,601	0.23%
2022/06/24	7	64.03	0	0.00	64.20	7	2,609	0.27%
2022/06/23	1	64.00	0	0.00	64.40	1	2,603	0.04%
2022/06/22	7	66.00	0.3	65.20	64.80	6.7	2,584	0.26%
2022/06/21	10	66.10	7	66.20	66.70	3	2,545	0.12%
2022/06/20	3	66.33	0	0.00	66.00	3	2,607	0.12%
2022/06/17	1	66.50	0	0.00	68.30	1	2,609	0.04%
2022/06/16	0.1	67.70	0	0.00	67.50	0.1	2,543	0.00%
2022/06/13	0	0.00	2	68.10	68.10	-2	2,668	-0.07%
2022/06/09	1	69.40	0	0.00	69.70	1	2,752	0.04%
2022/06/07	0	0.00	2	69.80	70.10	-2	3,013	-0.07%
2022/06/01	1	69.60	2	69.60	69.50	-1	3,312	-0.03%
2022/05/30	2	68.60	0	0.00	69.10	2	3,610	0.06%
2022/05/27	1	68.10	0	0.00	68.30	1	3,696	0.03%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/25	0	68.50	0	0.00	68.40	0	4,078	0.00%
2022/05/24	0	0.00	1	68.40	68.20	-1	4,161	-0.02%
2022/05/23	7	69.11	0	0.00	68.60	7	4,170	0.17%
2022/05/20	0	0.00	1	69.00	69.20	-1	4,213	-0.02%
2022/05/19	0	0.00	1	69.00	69.10	-1	4,244	-0.02%
2022/05/18	1	70.18	10	69.55	69.60	-9	4,247	-0.21%
2022/05/17	2	69.10	1	69.10	69.10	1	4,244	0.02%
2022/05/12	0	67.00	0	0.00	66.80	0	4,328	0.00%
2022/05/10	5	68.10	0	0.00	68.20	5	4,398	0.11%
2022/05/09	0	0.00	1	68.00	67.50	-1	4,427	-0.02%
2022/05/06	5	67.70	0	0.00	68.30	5	4,459	0.11%
2022/05/05	0	0.00	4	67.70	68.10	-4	4,489	-0.09%
2022/05/04	0	0.00	1	67.40	67.40	-1	4,506	-0.02%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/29	0	0.00	1	67.60	67.10	-1	4,652	-0.02%
2022/04/27	13	66.15	0	0.00	66.20	13	4,755	0.27%
2022/04/26	21	67.26	1	67.30	67.10	20	4,793	0.42%
2022/04/25	1	67.40	0	0.00	67.50	1	4,996	0.02%
2022/04/22	0	0.00	1	68.60	68.90	-1	5,101	-0.02%
2022/04/21	0	0.00	4	68.80	68.70	-4	5,231	-0.08%
2022/04/20	7.1	68.61	0	0.00	68.40	7.1	5,576	0.13%
2022/04/19	0.2	68.85	0	0.00	68.60	0.2	5,707	0.00%
2022/04/18	2	68.80	1	68.50	68.70	1	5,891	0.02%
2022/04/15	3	66.50	0	0.00	67.20	3	5,900	0.05%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/13	0	0.00	1	67.00	67.00	-1	5,980	-0.02%
2022/04/11	0	0.00	1	66.60	66.50	-1	6,035	-0.02%
2022/04/08	1.1	67.02	0	0.00	67.50	1.1	6,020	0.02%
2022/04/07	2	67.50	0	0.00	67.20	2	6,010	0.03%
2022/04/01	3	68.73	0	0.00	69.40	3	5,996	0.05%
2022/03/31	13	69.19	1	69.20	69.10	12	6,024	0.20%
2022/03/30	3	69.50	0	0.00	69.40	3	6,038	0.05%
2022/03/29	3	69.87	0.1	69.90	69.70	2.9	6,019	0.05%
2022/03/28	0	0.00	1	69.70	70.10	-1	6,014	-0.02%
2022/03/25	2	70.70	8	70.86	70.60	-6	6,012	-0.10%
2022/03/24	1	71.20	0	0.00	71.50	1	5,988	0.02%
2022/03/23	6	70.95	4	71.80	71.20	2	6,099	0.03%
2022/03/22	3	71.40	2	71.65	71.90	1	6,060	0.02%
2022/03/18	1	71.20	3	71.63	71.80	-2	6,091	-0.03%
2022/03/17	4	70.70	0	0.00	70.90	4	6,092	0.07%
2022/03/16	2	69.05	3	69.10	69.10	-1	6,106	-0.02%
2022/03/15	5	70.12	5	70.50	69.50	0	6,110	0.00%
2022/03/14	1	71.00	5	70.70	71.00	-4	6,116	-0.07%
2022/03/11	0	0.00	5	71.20	71.30	-5	6,124	-0.08%
2022/03/10	8	71.91	0	0.00	71.20	8	6,140	0.13%
2022/03/09	11	70.35	7	70.17	71.60	4	5,957	0.07%
2022/03/08	3	69.47	5	68.44	68.90	-2	5,926	-0.03%
2022/03/07	3	69.10	3	70.20	69.10	0	5,954	0.00%
2022/03/04	4	71.80	2	71.80	71.10	2	5,901	0.03%
2022/03/03	4.4	72.57	14	72.11	72.60	-9.6	5,821	-0.16%
2022/03/02	1	70.20	0	0.00	70.90	1	5,710	0.02%
2022/03/01	1	71.00	20.1	71.11	71.00	-19.1	5,644	-0.34%
2022/02/25	1	69.00	24	68.50	68.90	-23	5,436	-0.42%
2022/02/24	6.1	67.29	3	66.80	66.80	3.1	5,384	0.06%
2022/02/23	1.1	68.51	0	0.00	68.70	1.1	5,384	0.02%
2022/02/21	1	69.40	0	0.00	69.50	1	5,524	0.02%
2022/02/18	2	68.30	0	69.00	68.90	2	5,625	0.04%
2022/02/17	2	68.15	0	0.00	68.80	2	5,766	0.03%
2022/02/10	0	0.00	1	69.50	69.70	-1	6,133	-0.02%
2022/02/09	1.6	69.11	3	69.20	69.00	-1.4	6,181	-0.02%
2022/02/08	2.2	68.82	9	68.97	68.90	-6.8	6,192	-0.11%
2022/02/07	1.1	67.82	0	0.00	67.80	1.1	6,251	0.02%
2022/01/25	2	68.45	5	69.00	68.00	-3	6,349	-0.05%
2022/01/24	1	67.50	3	68.67	68.70	-2	6,324	-0.03%
2022/01/21	3	68.80	0	0.00	69.00	3	6,414	0.05%
2022/01/20	7	68.73	13	69.70	70.00	-6	6,570	-0.09%
2022/01/19	2	69.45	4	70.20	69.10	-2	6,547	-0.03%
2022/01/18	6	69.68	4	70.02	70.00	2	6,512	0.03%
2022/01/17	0.1	68.80	11	69.47	69.80	-10.9	6,332	-0.17%
2022/01/14	6.1	67.73	7	67.36	68.20	-0.9	6,251	-0.01%
2022/01/13	9.1	68.97	1	68.70	69.00	8.1	6,178	0.13%
2022/01/12	7	68.06	0	0.00	68.00	7	5,884	0.12%
2022/01/11	0	0.00	1	68.00	67.90	-1	5,789	-0.02%
2022/01/07	6	66.08	0	0.00	66.40	6	5,575	0.11%
2022/01/06	3	66.10	1	66.70	66.90	2	5,563	0.04%
2022/01/04	9	66.59	0	0.00	66.50	9	5,711	0.16%
2022/01/03	4	66.88	1	67.00	66.80	3	5,891	0.05%
2021/12/29	6	66.40	0	0.00	66.40	6	5,926	0.10%
2021/12/28	13.2	67.03	0	0.00	66.90	13.2	5,968	0.22%
2021/12/27	5	66.80	0	0.00	67.10	5	6,008	0.08%
2021/12/24	0	0.00	2	66.30	66.10	-2	6,032	-0.03%
2021/12/23	1	65.80	0	0.00	66.00	1	6,077	0.02%
2021/12/22	1	65.50	0	0.00	65.50	1	6,209	0.02%
2021/12/20	6.1	64.76	3	65.20	64.90	3.1	6,219	0.05%
2021/12/17	14	65.04	0	0.00	65.10	14	6,237	0.22%
2021/12/16	0	0.00	3	66.30	66.30	-3	6,179	-0.05%
2021/12/15	3	65.47	2	65.45	65.30	1	6,181	0.02%
2021/12/14	6	65.55	1	66.10	65.70	5	6,194	0.08%
2021/12/13	0	0.00	1	66.70	66.70	-1	6,159	-0.02%
2021/12/10	0	0.00	2	66.95	66.90	-2	6,196	-0.03%
2021/12/09	5	66.26	0	0.00	66.30	5	6,246	0.08%
2021/12/08	1	67.20	0	0.00	66.80	1	6,222	0.02%
2021/12/07	4	67.08	5	67.54	67.10	-1	6,240	-0.02%
2021/12/06	7	67.80	0	0.00	67.50	7	6,299	0.11%
2021/12/03	0	0.00	81	67.60	67.60	-81	6,489	-1.25%
2021/12/02	10	67.80	0	0.00	67.80	10	6,877	0.15%
2021/12/01	1	68.00	8	67.79	67.90	-7	8,230	-0.09%
2021/11/30	1	67.30	10	67.43	67.00	-9	8,300	-0.11%
2021/11/29	1	65.50	0	0.00	66.60	1	8,409	0.01%
2021/11/26	5	66.16	0	0.00	66.20	5	8,647	0.06%
2021/11/25	0	0.00	1	67.20	67.20	-1	8,665	-0.01%
2021/11/24	0.1	67.38	0	0.00	67.30	0.1	8,766	0.00%
2021/11/23	11	68.06	2	68.00	67.60	9	8,957	0.10%
2021/11/22	0	0.00	13	68.54	68.30	-13	8,989	-0.14%
2021/11/19	2	67.30	0	0.00	67.30	2	9,026	0.02%
2021/11/18	1	66.80	2.1	67.96	67.20	-1.1	9,051	-0.01%
2021/11/17	0.1	66.80	0	0.00	66.90	0.1	8,947	0.00%
2021/11/16	11.2	67.12	1	67.40	66.80	10.2	8,857	0.12%
2021/11/15	13	68.15	5	68.16	68.20	8	8,763	0.09%
2021/11/12	1	66.30	23.1	66.43	66.70	-22.1	8,674	-0.25%
2021/11/11	15	65.17	1	65.20	64.90	14	8,625	0.16%
2021/11/10	6	65.60	0	0.00	66.00	6	8,639	0.07%
2021/11/09	2	66.15	5	66.40	66.00	-3	8,759	-0.03%
2021/11/08	3	65.47	2	66.00	65.90	1	8,730	0.01%
2021/11/05	3	64.90	0	0.00	65.80	3	8,761	0.03%
2021/11/04	1	65.70	2	65.70	65.20	-1	8,919	-0.01%
2021/11/02	8	64.56	2	65.60	63.60	6	9,371	0.06%
2021/11/01	1	64.60	4	65.13	65.10	-3	9,820	-0.03%
2021/10/29	3	64.40	2	64.55	64.30	1	10,157	0.01%
2021/10/28	9	65.16	7	65.19	65.20	2	10,080	0.02%
2021/10/27	1	63.20	9	64.24	64.50	-8	9,998	-0.08%
2021/10/26	3	63.60	1	63.70	63.20	2	10,238	0.02%
2021/10/25	1	62.80	0	0.00	63.10	1	10,223	0.01%
2021/10/22	7	62.43	0	0.00	63.40	7	10,272	0.07%
2021/10/21	3	62.13	0	0.00	62.00	3	10,391	0.03%
2021/10/20	1	63.10	0	0.00	62.50	1	10,371	0.01%
2021/10/18	7	61.90	0	0.00	61.60	7	10,449	0.07%
2021/10/15	7	62.23	0	0.00	62.10	7	10,594	0.07%
2021/10/13	22	60.91	5	61.20	61.00	17	10,799	0.16%
2021/10/12	3	62.20	1	62.30	62.00	2	10,866	0.02%
2021/10/08	26.1	64.03	0	0.00	63.30	26.1	11,163	0.23%
2021/10/07	1	65.90	3	66.00	65.90	-2	11,005	-0.02%
2021/10/06	1	64.80	0	0.00	64.60	1	11,053	0.01%
2021/10/05	1	63.90	0	0.00	65.40	1	11,117	0.01%
2021/10/04	3	65.73	0	0.00	65.00	3	11,081	0.03%
2021/10/01	1	67.70	0	0.00	67.30	1	11,063	0.01%
2021/09/30	0	0.00	1	67.50	67.50	-1	11,044	-0.01%
2021/09/29	57	67.79	0.3	67.60	67.20	56.7	11,088	0.51%
2021/09/23	0.1	71.20	0	0.00	71.00	0.1	10,987	0.00%
2021/09/22	3	70.47	0	0.00	70.50	3	11,005	0.03%
2021/09/17	2	71.45	0	0.00	71.60	2	11,223	0.02%
2021/09/16	5	71.94	4	71.80	71.80	1	11,224	0.01%
2021/09/15	1	72.00	10	72.11	71.80	-9	11,200	-0.08%
2021/09/14	4	73.23	0	0.00	72.70	4	11,146	0.04%
2021/09/13	2	73.75	0	0.00	73.70	2	11,062	0.02%
2021/09/10	0.1	74.30	1	74.50	74.50	-0.9	11,038	-0.01%
2021/09/09	1	73.70	0	0.00	73.50	1	10,992	0.01%
2021/09/08	8	73.23	5	73.90	73.30	3	10,921	0.03%
2021/09/07	14.1	75.37	7.4	74.91	74.40	6.7	10,732	0.06%
2021/09/06	15.5	82.46	32	83.69	78.00	-16.5	10,307	-0.16%
2021/09/03	10	79.70	10	80.09	81.10	0	8,879	0.00%
2021/09/02	4	79.33	3	79.23	79.40	1	8,739	0.01%
2021/09/01	6	78.85	18.1	78.80	80.40	-12.1	8,616	-0.14%
2021/08/31	1	76.40	1	76.60	77.10	0	8,442	0.00%
2021/08/30	5	77.18	1	76.90	77.00	4	8,363	0.05%
2021/08/27	3.2	72.65	4	74.90	75.80	-0.8	8,235	-0.01%
2021/08/26	2	73.30	5	73.52	73.70	-3	8,014	-0.04%
2021/08/25	8.2	72.58	0	0.00	72.50	8.2	7,914	0.10%
2021/08/24	2.2	74.01	8	73.58	73.60	-5.8	7,814	-0.07%
2021/08/19	1	73.80	1	73.10	73.10	0	7,799	0.00%
2021/08/18	5	74.16	2	73.45	75.00	3	7,769	0.04%
2021/08/17	10	74.40	0	0.00	73.60	10	7,721	0.13%
2021/08/16	2	72.50	11.2	72.67	73.90	-9.2	7,666	-0.12%
2021/08/13	14	74.24	0	0.00	73.60	14	7,604	0.18%
2021/08/12	0.3	76.66	0	0.00	77.70	0.3	7,512	0.00%
2021/08/11	3	76.53	3	77.10	76.10	0	7,479	0.00%
2021/08/10	5.1	76.69	3	77.67	77.60	2.1	7,395	0.03%
2021/08/09	15.2	79.91	5	79.62	78.40	10.2	7,253	0.14%
2021/08/06	2	80.55	1	81.80	80.90	1	7,024	0.01%
2021/08/05	14.7	80.17	5.2	81.49	80.20	9.5	6,752	0.14%
2021/08/04	4	77.83	13.1	78.68	79.30	-9.1	6,309	-0.14%
2021/08/03	1.2	75.50	12	75.69	76.00	-10.8	6,020	-0.18%
2021/07/30	3	75.50	8.1	75.13	75.00	-5.1	5,915	-0.09%
2021/07/29	0	0.00	1	72.70	72.70	-1	5,731	-0.02%
2021/07/28	9.2	71.32	1	70.40	71.40	8.2	5,731	0.14%
2021/07/27	3	74.07	3.1	74.07	73.30	-0.1	5,775	0.00%
2021/07/26	1	72.80	5	73.18	72.90	-4	5,705	-0.07%
2021/07/23	4	71.93	0	0.00	72.10	4	5,714	0.07%
2021/07/22	0	0.00	4.1	71.41	71.40	-4.1	5,670	-0.07%
2021/07/21	3.1	70.50	3	70.10	69.70	0.1	5,620	0.00%
2021/07/20	5	74.60	0	0.00	74.30	5	5,503	0.09%
2021/07/19	4	76.63	1	76.40	76.70	3	5,366	0.06%
2021/07/16	1	77.80	0	0.00	77.70	1	5,334	0.02%
2021/07/15	0.1	76.50	3.1	77.15	77.20	-3	5,233	-0.06%
2021/07/13	2	74.10	1	74.20	73.90	1	4,873	0.02%
2021/07/12	0	0.00	8.2	74.00	74.70	-8.2	4,849	-0.17%
2021/07/09	2	73.45	2	73.55	72.90	0	4,783	0.00%
2021/07/08	1	73.80	7	73.91	73.80	-6	4,827	-0.12%
2021/07/07	1	73.20	0	0.00	73.10	1	4,826	0.02%
2021/07/06	0	0.00	16	73.13	73.30	-16	4,837	-0.33%
2021/07/05	1	72.10	5	72.24	72.50	-4	4,784	-0.08%
2021/07/02	3	71.27	3	71.50	71.50	0	4,789	0.00%
2021/07/01	0	0.00	2	71.50	71.10	-2	4,861	-0.04%
2021/06/29	8	72.56	3	71.80	71.90	5	4,933	0.10%
2021/06/28	3	72.23	5.2	72.61	72.80	-2.2	4,940	-0.04%
2021/06/24	1	69.60	0	0.00	70.00	1	4,811	0.02%
2021/06/23	1	69.70	0	0.00	69.60	1	4,879	0.02%
2021/06/22	5	69.40	0	0.00	69.60	5	4,933	0.10%
2021/06/21	3	68.93	2	69.30	69.10	1	4,978	0.02%
2021/06/18	5	69.98	0	0.00	69.00	5	5,103	0.10%
2021/06/17	1	70.00	0	0.00	70.60	1	5,159	0.02%
2021/06/16	0	0.00	7	70.07	70.00	-7	5,570	-0.13%
2021/06/11	4	70.25	1	70.50	70.30	3	5,983	0.05%
2021/06/09	4	70.15	0	0.00	69.20	4	6,028	0.07%
2021/06/08	2	70.00	8	70.40	70.80	-6	6,018	-0.10%
2021/06/07	1	68.30	0	0.00	68.40	1	5,972	0.02%
2021/06/04	0	0.00	3	68.40	68.40	-3	6,017	-0.05%
2021/06/03	0	0.00	0.1	68.30	68.30	-0.1	6,179	0.00%
2021/06/02	0	0.00	1	68.00	68.20	-1	6,293	-0.02%
2021/06/01	4	68.20	0	0.00	68.20	4	6,438	0.06%
2021/05/28	3	66.97	2	67.55	68.20	1	6,787	0.01%
2021/05/26	1	67.10	1	67.30	67.30	0	6,957	0.00%
2021/05/25	0	0.00	1	66.70	66.90	-1	7,011	-0.01%
2021/05/21	1	64.80	1	64.60	64.50	0	7,126	0.00%
2021/05/20	1	65.00	0	0.00	64.40	1	7,215	0.01%
2021/05/18	0.2	65.90	0	0.00	66.50	0.2	7,226	0.00%
2021/05/13	1	63.90	1	64.70	65.20	0	7,294	0.00%
2021/05/12	6	64.77	1	63.70	64.50	5	7,288	0.07%
2021/05/11	1	69.80	1	68.90	67.10	0	7,276	0.00%
2021/05/10	1	71.20	3	71.13	71.00	-2	7,238	-0.03%
2021/05/07	3.2	70.75	0	0.00	71.00	3.2	7,429	0.04%
2021/05/06	0	0.00	3.2	71.03	70.60	-3.2	7,469	-0.04%
2021/05/05	2.2	71.41	1	71.30	70.40	1.2	7,787	0.01%
2021/05/04	1	70.60	2	73.05	71.60	-1	7,862	-0.01%
2021/05/03	3	74.70	9	75.11	73.90	-6	7,892	-0.08%
2021/04/29	0	0.00	2	77.70	77.40	-2	7,910	-0.03%
2021/04/28	5	77.68	3	78.03	78.20	2	7,975	0.03%
2021/04/27	0.2	76.60	0	0.00	76.90	0.2	8,214	0.00%
2021/04/23	0	0.00	6	75.72	76.00	-6	8,475	-0.07%
2021/04/22	3	76.23	5	77.20	75.20	-2	8,655	-0.02%
2021/04/21	6	77.50	0	0.00	77.50	6	8,814	0.07%
2021/04/20	3	76.97	0	0.00	76.60	3	8,958	0.03%
2021/04/16	0	0.00	6.1	78.00	77.90	-6.1	9,443	-0.06%
2021/04/15	0	0.00	0.2	76.60	76.50	-0.2	9,484	0.00%
2021/04/14	2.2	75.55	2	75.50	75.30	0.2	9,628	0.00%
2021/04/13	8	76.99	12	76.57	76.40	-4	9,586	-0.04%
2021/04/12	11	77.89	2	77.50	77.50	9	9,552	0.09%
2021/04/09	6	77.95	0	0.00	78.00	6	9,547	0.06%
2021/04/08	5.2	77.79	5	77.20	77.60	0.2	9,492	0.00%
2021/04/07	5	77.78	0	0.00	77.80	5	9,452	0.05%
2021/04/06	4	79.45	2	79.20	79.00	2	9,396	0.02%
2021/04/01	4	77.63	0.2	78.10	78.00	3.8	9,316	0.04%
2021/03/31	0	0.00	2	78.10	77.70	-2	9,285	-0.02%
2021/03/30	0	0.00	3	77.53	77.80	-3	9,223	-0.03%
2021/03/29	3	76.53	0	0.00	76.70	3	9,172	0.03%
2021/03/26	8	76.70	1	76.50	76.70	7	9,239	0.08%
2021/03/25	0	0.00	1	76.20	76.10	-1	9,189	-0.01%
2021/03/24	5	75.66	2.3	75.74	75.50	2.8	9,144	0.03%
2021/03/23	1	75.60	9	75.82	75.80	-8	9,116	-0.09%
2021/03/22	2	74.75	1	74.80	74.70	1	9,009	0.01%
2021/03/19	8	77.56	9	76.97	76.00	-1	8,985	-0.01%
2021/03/18	0	0.00	20	76.43	77.90	-20	8,602	-0.23%
2021/03/16	2	73.40	0	0.00	73.70	2	8,465	0.02%
2021/03/15	2	72.90	2	73.60	73.60	0	8,607	0.00%
2021/03/12	4	72.95	4	73.33	72.70	0	8,634	0.00%
2021/03/11	3	72.10	0	0.00	73.10	3	8,692	0.03%
2021/03/10	1	71.40	1	71.50	71.70	0	8,969	0.00%
2021/03/09	2.2	71.53	1.1	71.45	71.40	1.1	8,988	0.01%
2021/03/08	2	73.10	0	0.00	72.20	2	8,885	0.02%
2021/03/05	3	73.30	0	0.00	72.70	3	8,795	0.03%
2021/03/04	3	74.50	1	74.50	74.10	2	8,709	0.02%
2021/03/03	5.3	75.25	2	75.75	75.10	3.3	8,584	0.04%
2021/03/02	0	0.00	15	76.71	75.50	-15	8,370	-0.18%
2021/02/26	3	73.70	0	0.00	74.10	3	8,284	0.04%
2021/02/25	2	74.20	0	0.00	74.50	2	8,286	0.02%
2021/02/24	2	74.60	0	0.00	74.40	2	8,260	0.02%
2021/02/23	11	74.22	0.1	74.50	74.40	10.9	8,214	0.13%
2021/02/22	0	0.00	9	75.03	75.50	-9	8,142	-0.11%
2021/02/17	0	0.00	0.3	73.80	73.50	-0.3	8,050	0.00%
2021/02/05	0	0.00	3	71.10	71.30	-3	7,963	-0.04%
2021/02/04	2	70.35	0	0.00	70.30	2	8,045	0.02%
2021/02/03	4.4	71.48	0	0.00	71.20	4.4	8,085	0.05%
2021/02/01	2	69.05	0	0.00	69.50	2	8,259	0.02%
2021/01/29	7	71.33	1	70.30	69.20	6	8,380	0.07%
2021/01/28	4	72.98	1	73.90	72.50	3	8,195	0.04%
2021/01/27	27	77.69	21	78.37	75.70	6	8,077	0.07%
2021/01/26	0	0.00	2	76.00	75.70	-2	7,652	-0.03%
2021/01/25	5	74.96	3	75.00	75.70	2	7,537	0.03%
2021/01/22	0	0.00	6	74.85	75.40	-6	7,400	-0.08%
2021/01/21	1	75.00	1	74.40	74.40	0	7,308	0.00%
2021/01/20	6	75.90	3	75.87	73.70	3	7,247	0.04%
2021/01/19	4	73.98	13	74.37	74.50	-9	6,991	-0.13%
2021/01/18	1	73.90	14	73.99	73.90	-13	6,871	-0.19%
2021/01/15	16	74.18	13	74.47	74.50	3	6,733	0.04%
2021/01/14	1	72.70	7	72.69	73.80	-6	6,597	-0.09%
2021/01/13	0	0.00	61	72.12	72.10	-61	6,359	-0.96%
2021/01/12	87	71.27	32.3	71.37	70.40	54.7	6,189	0.88%
2021/01/11	0	0.00	7	69.06	69.30	-7	5,733	-0.12%
2021/01/08	10	68.30	3	68.37	68.20	7	5,658	0.12%
2021/01/07	0	0.00	19	67.81	68.00	-19	5,631	-0.34%
2021/01/06	0	0.00	1	66.90	66.30	-1	5,544	-0.02%
2021/01/05	1	67.40	0	0.00	67.40	1	5,529	0.02%
2021/01/04	0	0.00	15	67.16	67.40	-15	5,549	-0.27%
2020/12/30	1	65.50	10	65.20	65.90	-9	5,566	-0.16%
2020/12/29	0	0.00	2	66.05	65.80	-2	5,641	-0.04%
2020/12/28	2	66.30	0	0.00	66.40	2	5,700	0.04%
2020/12/25	1	66.30	1	66.40	66.20	0	5,808	0.00%
2020/12/24	2	65.95	0	0.00	65.70	2	5,943	0.03%
2020/12/23	0	0.00	1	66.10	65.70	-1	6,053	-0.02%
2020/12/22	16.3	67.15	1	67.20	66.30	15.3	6,265	0.24%
2020/12/21	1	65.10	0	0.00	66.50	1	6,312	0.02%
2020/12/16	1	65.80	0	0.00	66.20	1	6,843	0.01%
2020/12/15	4	66.55	1	65.70	65.30	3	6,937	0.04%
2020/12/14	11	66.91	0	0.00	66.90	11	7,196	0.15%
2020/12/11	0	0.00	4	67.10	67.40	-4	7,464	-0.05%
2020/12/10	3	69.37	21	69.68	68.70	-18	7,457	-0.24%
2020/12/09	35	67.40	52	67.75	69.00	-17	7,231	-0.24%
2020/12/07	3	67.83	3	66.83	66.60	0	7,006	0.00%
2020/12/04	21	66.56	3	67.33	67.40	18	6,886	0.26%
2020/12/03	0	0.00	1	66.00	66.20	-1	6,546	-0.02%
2020/12/02	2	65.20	2	65.50	65.80	0	6,477	0.00%
2020/12/01	2	64.60	2	64.95	65.20	0	6,433	0.00%
2020/11/30	0	0.00	6	64.95	64.30	-6	6,390	-0.09%
2020/11/27	1	64.70	0	0.00	64.70	1	6,320	0.02%
2020/11/25	0	0.00	1	67.20	65.40	-1	6,267	-0.02%
2020/11/24	0	0.00	24	65.97	65.80	-24	6,159	-0.39%
2020/11/23	0	0.00	2	65.55	65.50	-2	6,145	-0.03%
2020/11/20	1	64.50	0	0.00	64.90	1	6,156	0.02%
2020/11/18	1	64.80	0	0.00	64.90	1	6,152	0.02%
2020/11/17	12	65.47	22	65.57	65.30	-10	6,139	-0.16%
2020/11/16	0	0.00	5	65.00	64.70	-5	6,165	-0.08%
2020/11/13	11	64.87	6	65.25	65.00	5	6,144	0.08%
2020/11/12	1	65.90	2	66.00	65.60	-1	6,125	-0.02%
2020/11/11	12	65.00	0	0.00	65.00	12	6,016	0.20%
2020/11/10	0	0.00	1	64.30	64.90	-1	5,943	-0.02%
2020/11/09	28	64.88	4	64.65	64.20	24	5,793	0.41%
2020/11/06	0	0.00	7	63.84	64.00	-7	5,608	-0.12%
2020/11/05	0	0.00	8	61.90	61.90	-8	5,446	-0.15%
2020/11/04	2	62.25	2	62.60	62.30	0	5,425	0.00%
2020/11/03	0.2	62.80	5	62.80	62.50	-4.8	5,420	-0.09%
2020/10/30	2	62.95	0	0.00	62.50	2	5,478	0.04%
2020/10/29	1	62.10	2	63.05	63.00	-1	5,497	-0.02%
2020/10/28	6	62.75	0	0.00	62.90	6	5,606	0.11%
2020/10/27	0	0.00	2	62.80	62.90	-2	5,640	-0.04%
2020/10/26	2	62.00	0	0.00	61.80	2	5,717	0.03%
2020/10/22	0	0.00	3	62.37	62.80	-3	5,902	-0.05%
2020/10/21	1	61.60	1	62.00	61.50	0	5,936	0.00%
2020/10/20	1	61.60	1	62.00	61.70	0	6,041	0.00%
2020/10/19	0	0.00	8	62.06	61.50	-8	6,278	-0.13%
2020/10/15	4	61.05	0	0.00	60.60	4	6,530	0.06%
2020/10/14	8	61.56	2	61.55	61.20	6	6,619	0.09%
2020/10/13	2	62.10	11	62.18	62.40	-9	6,640	-0.14%
2020/10/12	1	61.90	2	62.80	62.60	-1	6,671	-0.01%
2020/10/08	1	62.50	2	62.10	61.90	-1	6,657	-0.02%
2020/10/07	1	62.00	0.1	62.40	62.30	0.9	6,683	0.01%
2020/10/06	12	63.38	9	62.62	62.60	3	6,690	0.04%
2020/10/05	2	63.05	0	0.00	63.50	2	6,769	0.03%
2020/09/30	3	64.60	32	64.23	63.40	-29	6,793	-0.43%
2020/09/29	26	63.75	8	63.58	63.80	18	6,767	0.27%
2020/09/28	2	62.00	1	62.90	62.30	1	6,792	0.01%
2020/09/25	5	61.58	3	61.80	61.70	2	6,828	0.03%
2020/09/24	1.1	64.31	26	63.80	64.50	-24.9	6,761	-0.37%
2020/09/23	31	64.00	32	63.98	63.70	-1	6,709	-0.01%
2020/09/22	3	62.90	9	62.94	63.10	-6	6,519	-0.09%
2020/09/21	1	62.40	9	62.79	62.40	-8	6,430	-0.12%
2020/09/18	10	62.20	25	62.29	62.10	-15	6,390	-0.23%
2020/09/17	10	62.09	41	62.20	62.10	-31	6,440	-0.48%
2020/09/16	8	60.99	50	60.87	61.00	-42	6,182	-0.68%
2020/09/15	5	58.06	13	58.15	59.00	-8	5,942	-0.13%
2020/09/14	0	0.00	5	57.50	57.50	-5	5,956	-0.08%
2020/09/11	0	0.00	3	57.00	57.20	-3	6,047	-0.05%
2020/09/10	0	0.00	1	57.40	57.20	-1	6,092	-0.02%
2020/09/04	3	56.00	0	0.00	56.30	3	6,437	0.05%
2020/09/03	0	0.00	1	56.90	57.00	-1	6,538	-0.02%
2020/09/02	10	56.03	2	56.25	56.30	8	6,662	0.12%
2020/09/01	2	56.20	2	55.95	56.20	0	6,876	0.00%
2020/08/31	3	56.60	1	56.60	56.20	2	7,075	0.03%
2020/08/27	15	56.73	1	56.80	56.90	14	7,232	0.19%
2020/08/26	1	55.20	1	56.50	57.20	0	7,295	0.00%
2020/08/25	2	55.30	2	55.45	55.30	0	7,306	0.00%
2020/08/24	3	54.90	0	0.00	55.00	3	7,378	0.04%
2020/08/21	5	55.38	1	55.40	55.40	4	7,460	0.05%
2020/08/20	12	55.36	2	54.95	55.20	10	7,528	0.13%
2020/08/19	4	57.38	2	57.65	57.00	2	7,581	0.03%
2020/08/18	1	58.10	1	58.20	58.10	0	7,650	0.00%
2020/08/17	1	58.00	3	58.23	58.60	-2	7,938	-0.03%
2020/08/14	4	57.33	2	57.40	57.70	2	8,121	0.02%
2020/08/13	8	57.41	0	0.00	57.50	8	8,175	0.10%
2020/08/12	3	57.33	3	57.30	57.40	0	8,237	0.00%
2020/08/11	2	58.10	0	0.00	57.80	2	8,324	0.02%
2020/08/07	13	58.39	0	0.00	58.30	13	8,783	0.15%
2020/08/06	3	58.93	0	0.00	58.80	3	8,943	0.03%
2020/08/05	5	59.04	2	59.15	59.10	3	9,043	0.03%
2020/08/04	0	0.00	1	58.90	59.00	-1	9,170	-0.01%
2020/08/03	16	58.70	1	58.20	58.20	15	9,516	0.16%
2020/07/31	2	59.95	0	0.00	59.90	2	9,528	0.02%
2020/07/30	4	60.20	4	60.40	60.30	0	9,559	0.00%
2020/07/29	1	58.00	24	58.38	58.70	-23	9,761	-0.24%
2020/07/28	16	57.14	27	58.66	56.70	-11	10,312	-0.11%
2020/07/27	6	58.32	19	58.37	57.90	-13	10,360	-0.13%
2020/07/24	18	59.40	13	59.13	59.10	5	10,314	0.05%
2020/07/23	14	60.13	0	0.00	60.20	14	10,247	0.14%
2020/07/22	10	64.63	21	64.70	65.40	-11	10,050	-0.11%
2020/07/21	11	64.53	16	64.71	64.30	-5	9,878	-0.05%
2020/07/20	29	64.66	0	0.00	64.10	29	9,873	0.29%
2020/07/17	20	66.16	0	0.00	65.30	20	9,864	0.20%
2020/07/16	2	65.75	1	65.90	65.80	1	10,082	0.01%
2020/07/15	15	65.93	1	65.60	65.70	14	10,334	0.14%
2020/07/14	0	0.00	2	65.90	65.70	-2	10,418	-0.02%
2020/07/13	1	65.30	10	65.53	65.80	-9	10,395	-0.09%
2020/07/10	19	65.21	10	66.15	65.10	9	10,466	0.09%
2020/07/09	12	67.11	2	66.95	66.90	10	10,336	0.10%
2020/07/08	3	66.50	17	67.03	67.60	-14	10,258	-0.14%
2020/07/07	12	66.83	1	66.50	66.70	11	10,186	0.11%
2020/07/06	19	67.54	27	67.94	68.00	-8	10,039	-0.08%
2020/07/03	8	66.95	18	66.72	66.90	-10	9,910	-0.10%
2020/07/02	0	0.00	6	65.47	65.90	-6	9,817	-0.06%
2020/07/01	5	64.06	5	64.34	64.30	0	9,704	0.00%
2020/06/30	3	64.67	1	64.60	64.30	2	9,635	0.02%
2020/06/29	1	63.50	8	63.75	64.20	-7	9,556	-0.07%
2020/06/24	1	64.00	3	63.83	64.00	-2	9,483	-0.02%
2020/06/23	0	0.00	3	63.00	63.10	-3	9,367	-0.03%
2020/06/22	0	0.00	3	63.00	62.90	-3	9,351	-0.03%
2020/06/19	0	0.00	10	62.50	62.90	-10	9,352	-0.11%
2020/06/18	9	61.62	11	62.22	62.30	-2	9,280	-0.02%
2020/06/17	8	61.80	0	0.00	61.70	8	9,204	0.09%
2020/06/16	2	61.85	0	0.00	61.90	2	9,236	0.02%
2020/06/15	101	61.40	3	61.17	61.00	98	9,285	1.06%	大買/
2020/06/12	5	59.68	4	59.75	61.00	1	9,248	0.01%
2020/06/11	25	61.46	1	61.30	60.70	24	9,251	0.26%
2020/06/10	2	61.55	1	61.20	62.00	1	9,156	0.01%
2020/06/09	5	62.38	22	62.05	61.90	-17	9,132	-0.19%
2020/06/08	0	0.00	7	63.17	63.10	-7	9,098	-0.08%
2020/06/05	5	62.14	14	62.12	62.80	-9	8,902	-0.10%
2020/06/04	0	0.00	4	61.50	61.50	-4	8,719	-0.05%
2020/06/03	27	61.40	0	0.00	61.40	27	8,688	0.31%
2020/06/02	10	61.48	1	61.30	61.30	9	8,577	0.10%
2020/06/01	5	61.66	1	61.70	61.70	4	8,496	0.05%
2020/05/29	6	61.03	0	0.00	61.40	6	8,429	0.07%
2020/05/28	0	0.00	14	61.70	60.90	-14	8,383	-0.17%
2020/05/27	8	60.90	3	60.93	61.40	5	8,324	0.06%
2020/05/26	12	61.25	23	61.29	61.10	-11	8,290	-0.13%
2020/05/25	7	60.40	4	60.15	60.70	3	8,155	0.04%
2020/05/22	23	60.30	9	60.49	60.20	14	8,059	0.17%
2020/05/21	20	59.38	1	59.60	59.70	19	7,789	0.24%
2020/05/20	102	58.45	1	58.40	58.40	101	7,631	1.32%	大買/鉅額交易
2020/05/19	3	58.57	2	58.85	58.80	1	7,618	0.01%
2020/05/18	17	58.39	9	58.41	58.20	8	7,609	0.11%
2020/05/15	12	58.91	2	59.00	58.90	10	7,552	0.13%
2020/05/14	13	59.18	2	59.95	58.10	11	7,383	0.15%
2020/05/13	12	60.68	9	60.43	60.80	3	7,110	0.04%
2020/05/12	2	61.05	0	0.00	61.30	2	6,963	0.03%
2020/05/11	9	61.68	3	61.40	61.40	6	6,866	0.09%
2020/05/08	3	60.60	104	60.75	60.80	-101	6,743	-1.50%	大賣/鉅額交易
2020/05/07	11	59.23	0	0.00	59.50	11	6,377	0.17%
2020/05/06	2	59.05	4	59.18	59.00	-2	6,287	-0.03%
2020/05/05	2	58.65	34	59.11	59.20	-32	6,175	-0.52%
2020/05/04	200	58.69	66	59.03	59.00	134	5,859	2.29%	大買/鉅額交易
2020/04/30	10	55.30	2	55.15	56.60	8	5,207	0.15%
2020/04/29	2	54.25	21	54.21	54.20	-19	5,088	-0.37%
2020/04/28	7	54.16	6	54.08	54.00	1	5,101	0.02%
2020/04/27	3	53.70	3	53.90	54.10	0	5,143	0.00%
2020/04/24	10	52.94	10	52.33	53.00	0	5,093	0.00%
2020/04/23	11	52.56	6	52.83	52.60	5	5,093	0.10%
2020/04/22	3	52.57	0	0.00	52.60	3	5,010	0.06%
2020/04/21	14	54.59	17	54.87	53.10	-3	4,869	-0.06%
2020/04/20	9	57.48	0	0.00	57.30	9	4,575	0.20%
2020/04/17	0	0.00	3	55.37	56.00	-3	4,292	-0.07%
2020/04/15	4	54.20	1	53.80	53.80	3	4,173	0.07%
2020/04/14	0	0.00	2	54.40	54.20	-2	4,077	-0.05%
2020/04/13	2	53.30	10	53.80	53.60	-8	4,114	-0.19%
2020/04/09	2	53.80	2	53.15	53.40	0	4,259	0.00%
2020/04/08	5	53.68	9	53.60	53.60	-4	4,296	-0.09%
2020/04/07	2	52.70	2	52.10	52.60	0	4,269	0.00%
2020/04/06	1	50.40	0	0.00	50.60	1	4,187	0.02%
2020/04/01	1	49.55	0	0.00	50.10	1	4,187	0.02%
2020/03/31	2	50.00	0	0.00	49.50	2	4,200	0.05%
2020/03/27	0	0.00	2	50.80	50.50	-2	4,142	-0.05%
2020/03/26	1	50.70	10	50.10	50.50	-9	4,083	-0.22%
2020/03/25	1	48.60	3	50.00	49.40	-2	4,059	-0.05%
2020/03/24	0	0.00	1	47.10	46.75	-1	4,033	-0.02%
2020/03/23	4	43.90	0	0.00	44.85	4	4,126	0.10%
2020/03/20	4	47.01	1	47.65	45.85	3	4,202	0.07%
2020/03/19	11	45.23	0	0.00	45.10	11	4,310	0.26%
2020/03/17	2	51.60	1	52.00	51.00	1	4,312	0.02%
2020/03/13	5	50.50	1	52.60	54.60	4	4,334	0.09%
2020/03/10	0	0.00	1	57.00	57.70	-1	4,610	-0.02%
2020/03/09	2	58.25	0	0.00	57.60	2	4,873	0.04%
2020/03/06	2	59.30	0	0.00	59.30	2	4,868	0.04%
2020/03/05	1	59.90	1	59.80	59.80	0	4,914	0.00%
2020/03/03	2	58.95	0	0.00	58.70	2	5,164	0.04%
2020/02/20	1	60.40	0	0.00	60.40	1	5,729	0.02%
2020/02/18	1	60.10	0	0.00	60.50	1	5,718	0.02%
2020/02/13	0	0.00	1	61.90	61.00	-1	5,677	-0.02%
2020/02/10	1	59.40	0	0.00	60.00	1	5,684	0.02%
2020/02/05	6	60.12	0	0.00	60.70	6	5,954	0.10%
2020/02/04	6	59.83	0	0.00	60.80	6	6,003	0.10%
2020/02/03	2	58.60	0	0.00	59.40	2	6,032	0.03%
2020/01/31	0	0.00	14	59.94	60.60	-14	6,006	-0.23%
2020/01/30	3	61.20	1	60.70	60.30	2	6,060	0.03%
2020/01/20	1	65.30	0	0.00	65.60	1	5,989	0.02%
2020/01/17	2	65.90	1	65.70	65.70	1	6,026	0.02%
2020/01/15	2	67.00	11	66.73	66.60	-9	6,115	-0.15%
2020/01/14	0	0.00	4	66.45	66.50	-4	6,184	-0.06%
2020/01/08	1	63.60	1	64.50	64.00	0	6,401	0.00%
2020/01/07	7	64.43	1	64.00	64.30	6	6,423	0.09%
2020/01/06	7	65.29	0	0.00	64.80	7	6,394	0.11%
2020/01/03	1	68.60	1	67.20	67.20	0	6,405	0.00%
2020/01/02	0	0.00	7	68.06	68.40	-7	6,381	-0.11%
2019/12/26	0	0.00	1	67.20	67.20	-1	6,365	-0.02%
2019/12/25	0	0.00	4	66.40	66.70	-4	6,378	-0.06%
2019/12/24	0	0.00	7	65.83	65.70	-7	6,444	-0.11%
2019/12/23	1	66.20	0	0.00	66.20	1	6,485	0.02%
2019/12/20	1	66.80	2	67.25	66.80	-1	6,508	-0.02%
2019/12/19	0	0.00	7	67.07	67.30	-7	6,508	-0.11%
2019/12/18	14	68.17	6	68.08	67.50	8	6,518	0.12%
2019/12/17	0	0.00	5	67.20	67.20	-5	6,526	-0.08%
2019/12/16	3	67.80	3	67.87	66.40	0	6,471	0.00%
2019/12/13	0	0.00	1.2	66.17	66.10	-1.2	6,351	-0.02%
2019/12/12	2	65.50	4	65.55	65.30	-2	6,471	-0.03%
2019/12/11	3	65.60	1	65.80	65.80	2	6,678	0.03%
2019/12/10	1	65.80	3	65.90	66.10	-2	6,612	-0.03%
2019/12/09	3	66.00	1	66.00	66.10	2	6,643	0.03%
2019/12/06	0	0.00	3	65.97	65.00	-3	6,611	-0.05%
2019/12/05	2	65.40	136	65.36	65.50	-134	6,614	-2.03%	大賣/鉅額交易
2019/12/04	90	63.90	31	63.71	63.90	59	6,409	0.92%
2019/12/02	0	0.00	1	62.50	62.30	-1	6,303	-0.02%
2019/11/29	1	63.00	1	63.60	62.80	0	6,357	0.00%
2019/11/28	3	63.07	43	63.39	63.40	-40	6,317	-0.63%
2019/11/27	1	61.30	41	62.47	62.60	-40	6,228	-0.64%
2019/11/26	153	62.60	9	62.40	62.30	144	5,915	2.43%	大買/鉅額交易
2019/11/25	0	0.00	2	61.40	61.90	-2	5,640	-0.04%
2019/11/21	1	60.10	0	0.00	60.60	1	5,689	0.02%
2019/11/20	10	60.30	2	60.20	60.30	8	5,715	0.14%
2019/11/19	0	0.00	1	60.80	60.60	-1	5,754	-0.02%
2019/11/14	3	60.00	0	0.00	60.00	3	5,750	0.05%
2019/11/08	0.1	61.10	0	0.00	61.10	0.1	5,824	0.00%
2019/11/07	9	61.57	28	60.63	60.70	-19	5,840	-0.33%
2019/11/06	3	61.73	3	62.50	61.60	0	5,802	0.00%
2019/11/05	2	62.35	0	0.00	62.20	2	5,800	0.03%
2019/11/04	31	62.43	12	62.75	62.60	19	5,761	0.33%
2019/11/01	0	0.00	1	60.80	61.10	-1	5,616	-0.02%
2019/10/31	0	0.00	52	60.83	60.40	-52	5,729	-0.91%
2019/10/30	1	60.40	1	60.30	60.70	0	5,858	0.00%
2019/10/29	1	60.40	0	0.00	59.90	1	5,913	0.02%
2019/10/28	0	0.00	1	61.70	61.20	-1	5,865	-0.02%
2019/10/24	10	61.96	50	61.85	62.00	-40	5,906	-0.68%
2019/10/23	0	0.00	2	61.05	61.10	-2	5,934	-0.03%
2019/10/22	1	61.00	0	0.00	60.30	1	5,994	0.02%
2019/10/21	16	60.60	10	60.50	60.60	6	6,022	0.10%
2019/10/18	90	59.58	3	59.50	59.60	87	6,050	1.44%
2019/10/17	1	58.20	1	58.50	58.50	0	6,041	0.00%
2019/10/16	7	58.19	19	58.14	57.50	-12	6,184	-0.19%
2019/10/15	2	58.20	2	57.50	57.70	0	6,207	0.00%
2019/10/14	2	57.65	14	57.67	57.30	-12	6,316	-0.19%
2019/10/09	11	57.14	0	0.00	57.00	11	6,355	0.17%
2019/10/08	12	57.93	0	0.00	57.50	12	6,326	0.19%
2019/10/04	0	0.00	11	59.09	59.20	-11	6,556	-0.17%
2019/10/03	3	59.03	1	59.00	58.90	2	6,588	0.03%
2019/09/27	11	58.09	0	0.00	57.50	11	6,683	0.16%
2019/09/26	1	58.60	0	0.00	58.10	1	6,755	0.01%
2019/09/25	0	0.00	1	58.50	58.40	-1	6,888	-0.01%
2019/09/23	3	58.70	0	0.00	58.60	3	7,281	0.04%
2019/09/20	4	58.90	1	58.50	58.50	3	7,282	0.04%
2019/09/19	1	60.10	1	59.90	59.80	0	7,180	0.00%
2019/09/18	1	59.60	0	0.00	59.70	1	7,220	0.01%
2019/09/17	1	59.90	10	59.75	59.50	-9	7,192	-0.13%
2019/09/16	5	61.28	13	61.83	61.00	-8	7,126	-0.11%
2019/09/11	1	63.10	21	62.92	63.50	-20	7,329	-0.27%
2019/09/10	3	63.17	1	63.50	63.00	2	7,299	0.03%
2019/09/09	1	64.90	2	64.90	63.20	-1	7,261	-0.01%
2019/09/06	2	64.70	1	65.10	64.30	1	7,277	0.01%
2019/09/05	10	64.70	8	64.24	64.10	2	7,245	0.03%
2019/09/04	22	63.89	4	63.78	63.80	18	7,168	0.25%
2019/09/03	12	63.55	36	63.37	63.40	-24	7,294	-0.33%
2019/09/02	22	63.01	18	62.92	62.80	4	7,328	0.05%
2019/08/30	7	62.06	8	62.40	62.60	-1	7,377	-0.01%
2019/08/29	5	61.10	0	0.00	61.20	5	7,448	0.07%
2019/08/28	10	60.78	0	0.00	60.90	10	7,596	0.13%
2019/08/26	1	60.80	0	0.00	60.60	1	7,810	0.01%
2019/08/23	0	0.00	10	61.20	62.30	-10	7,845	-0.13%
2019/08/22	5	62.80	0	0.00	61.90	5	7,863	0.06%
2019/08/20	10	63.25	0	0.00	62.50	10	8,046	0.12%
2019/08/19	3	62.90	3	62.80	63.20	0	8,193	0.00%
2019/08/16	1	62.00	0	0.00	62.00	1	8,637	0.01%
2019/08/15	1	61.20	0	0.00	61.20	1	8,810	0.01%
2019/08/14	0	0.00	4	62.88	62.10	-4	9,019	-0.04%
2019/08/13	0	0.00	1	62.00	61.60	-1	9,115	-0.01%
2019/08/12	3	62.60	0	0.00	62.50	3	9,207	0.03%
2019/08/08	0	0.00	1	62.40	62.40	-1	9,224	-0.01%
2019/08/07	1	62.10	0	0.00	61.80	1	9,268	0.01%
2019/08/06	17	59.72	0	0.00	61.20	17	9,323	0.18%
2019/08/02	4	61.18	2	60.85	60.80	2	9,463	0.02%
2019/08/01	1	63.20	0	0.00	63.00	1	9,370	0.01%
2019/07/31	1	63.40	0	0.00	63.10	1	9,303	0.01%
2019/07/30	4	64.13	3	64.00	63.30	1	9,468	0.01%
2019/07/29	1	65.10	0	0.00	64.80	1	9,725	0.01%
2019/07/25	3	64.60	23	64.72	64.70	-20	10,123	-0.20%
2019/07/24	4	67.45	104	67.26	67.30	-100	10,078	-0.99%	大賣/
2019/07/23	94	67.51	3	67.37	67.50	91	9,997	0.91%
2019/07/22	20	67.08	2	67.25	67.30	18	10,012	0.18%
2019/07/19	0	0.00	1	66.60	66.40	-1	10,063	-0.01%
2019/07/18	3	65.33	0	0.00	65.10	3	10,122	0.03%
2019/07/17	3	66.30	0	0.00	67.00	3	10,026	0.03%
2019/07/16	5	67.00	4	67.00	67.00	1	10,032	0.01%
2019/07/15	10	65.60	0	0.00	66.00	10	9,885	0.10%
2019/07/12	4	65.43	3	65.50	65.50	1	9,921	0.01%
2019/07/11	11	65.64	0	0.00	65.50	11	9,976	0.11%
2019/07/10	1	65.00	0	0.00	64.80	1	9,919	0.01%
2019/07/03	2	64.20	0	0.00	64.60	2	10,040	0.02%
2019/07/02	0	0.00	4	65.43	65.60	-4	9,969	-0.04%
2019/07/01	9	64.19	74	63.70	64.90	-65	9,925	-0.65%
2019/06/28	4	60.90	0	0.00	60.50	4	9,612	0.04%
2019/06/27	60	61.50	20	61.52	61.50	40	9,646	0.41%
2019/06/26	1	60.10	1	60.80	60.80	0	9,660	0.00%
2019/06/25	3	60.70	0	0.00	60.40	3	9,666	0.03%
2019/06/24	16	61.19	0	0.00	61.10	16	9,635	0.17%
2019/06/21	5	62.16	6	61.70	60.80	-1	9,674	-0.01%
2019/06/20	4	61.98	110	60.37	61.80	-106	9,584	-1.11%	大賣/鉅額交易
2019/06/19	123	59.19	9	59.12	59.20	114	9,430	1.21%	大買/鉅額交易
2019/06/14	3	56.93	1	56.30	56.30	2	9,938	0.02%
2019/06/13	3	57.87	2	58.05	58.10	1	9,936	0.01%
2019/06/12	1	57.10	1	57.90	58.00	0	9,981	0.00%
2019/06/11	0	0.00	3	58.43	57.30	-3	9,965	-0.03%
2019/06/10	1	56.80	2	57.30	57.60	-1	9,804	-0.01%
2019/06/06	7	55.86	4	55.20	55.10	3	9,743	0.03%
2019/06/05	11	56.97	10	56.60	56.60	1	9,652	0.01%
2019/06/04	2	55.90	0	0.00	55.80	2	9,555	0.02%
2019/05/31	3	57.97	20	56.42	58.30	-17	9,479	-0.18%
2019/05/30	17	55.78	1	56.00	56.00	16	9,417	0.17%
2019/05/29	3	54.77	3	54.37	55.10	0	9,420	0.00%
2019/05/28	2	54.90	1	54.60	54.60	1	9,400	0.01%
2019/05/27	2	55.35	2	54.40	54.70	0	9,378	0.00%
2019/05/24	4	56.05	2	56.00	55.60	2	9,242	0.02%
2019/05/23	8	56.20	1	55.60	55.60	7	9,259	0.08%
2019/05/22	6	62.43	4	62.00	61.60	2	8,835	0.02%
2019/05/21	1	61.80	1	62.60	62.70	0	8,704	0.00%
2019/05/20	1	63.70	1	63.00	63.00	0	8,563	0.00%
2019/05/17	8	65.64	1	64.80	64.80	7	8,522	0.08%
2019/05/16	1	67.00	0	0.00	67.30	1	8,512	0.01%
2019/05/15	1	69.30	1	69.10	68.80	0	8,547	0.00%
2019/05/14	9	65.73	10	67.94	68.20	-1	8,587	-0.01%
2019/05/13	3	67.80	8	67.60	67.60	-5	8,553	-0.06%
2019/05/10	30	71.18	26	70.25	70.30	4	8,577	0.05%
2019/05/09	3	71.27	21	70.93	71.70	-18	8,565	-0.21%
2019/05/08	3	72.33	0	0.00	72.10	3	8,627	0.03%
2019/05/07	25	74.22	6	73.33	73.00	19	8,588	0.22%
2019/05/06	3	70.87	1	71.70	72.10	2	8,464	0.02%
2019/05/03	1	72.80	17	71.79	72.70	-16	8,301	-0.19%
2019/05/02	2	71.30	7	72.59	71.30	-5	8,258	-0.06%
2019/04/30	20	70.30	10	69.50	70.00	10	8,171	0.12%
2019/04/29	10	70.00	10	70.80	70.10	0	8,247	0.00%
2019/04/26	7	71.36	21	71.54	71.30	-14	8,221	-0.17%
2019/04/25	1	71.90	5	72.98	72.50	-4	8,158	-0.05%
2019/04/24	20	72.25	3	72.17	71.20	17	8,092	0.21%
2019/04/23	5.1	70.30	5	70.30	70.30	0.1	8,014	0.00%
2019/04/22	4	71.00	0	0.00	71.00	4	7,933	0.05%
2019/04/18	1	69.20	22	71.04	69.40	-21	7,908	-0.27%
2019/04/17	6	71.50	2	71.45	71.50	4	7,871	0.05%
2019/04/16	18	70.07	4	70.45	71.00	14	7,812	0.18%
2019/04/15	1	68.80	0	0.00	69.00	1	7,722	0.01%
2019/04/12	12	70.25	0	0.00	69.20	12	7,806	0.15%
2019/04/11	1	72.30	0	0.00	72.10	1	7,751	0.01%
2019/04/10	1	71.90	1	72.00	72.00	0	7,716	0.00%
2019/04/09	3	72.67	1	73.00	72.20	2	7,665	0.03%
2019/04/08	0	0.00	10	73.70	73.10	-10	7,654	-0.13%
2019/04/03	11	73.24	3	73.90	73.50	8	7,618	0.11%
2019/04/02	1	71.90	8	72.36	72.00	-7	7,558	-0.09%
2019/04/01	1	72.40	32	72.51	72.50	-31	7,552	-0.41%
2019/03/28	6	71.03	0	0.00	70.60	6	7,486	0.08%
2019/03/27	3	71.10	3	71.20	71.10	0	7,489	0.00%
2019/03/26	1	70.60	1	71.90	71.00	0	7,478	0.00%
2019/03/25	4	71.08	23	71.00	71.20	-19	7,445	-0.26%
2019/03/22	27	72.96	33	72.21	72.30	-6	7,390	-0.08%
2019/03/21	22	75.44	0	0.00	75.00	22	7,272	0.30%
2019/03/20	57	75.61	154	76.27	75.50	-97	7,225	-1.34%	大賣/
2019/03/19	179	75.00	55	74.74	75.30	124	7,156	1.73%	大買/鉅額交易
2019/03/18	4	68.93	6	69.73	70.00	-2	6,847	-0.03%
2019/03/15	13	69.55	15	69.31	69.10	-2	6,800	-0.03%
2019/03/14	15	69.01	11	69.00	69.00	4	6,800	0.06%
2019/03/12	25	68.84	14	68.44	68.20	11	7,133	0.15%
2019/03/08	6	67.60	0	0.00	67.50	6	7,518	0.08%
2019/03/07	3	67.73	10	67.80	67.80	-7	7,544	-0.09%
2019/03/06	3	68.27	1	69.00	68.00	2	7,654	0.03%
2019/03/05	5	68.70	0	0.00	68.20	5	7,669	0.07%
2019/03/04	14	67.96	13	67.67	67.20	1	7,760	0.01%
2019/02/26	2	67.20	0	0.00	67.20	2	7,679	0.03%
2019/02/25	10	68.30	0	0.00	68.10	10	7,671	0.13%
2019/02/22	3	67.77	11	67.98	67.80	-8	7,692	-0.10%
2019/02/20	3	66.43	0	0.00	66.00	3	7,611	0.04%
2019/02/19	13	65.85	0	0.00	65.80	13	7,634	0.17%
2019/02/18	9	66.92	0	0.00	66.80	9	7,680	0.12%
2019/02/15	0	0.00	8	68.38	68.50	-8	7,661	-0.10%
2019/02/13	4	66.80	6	66.60	67.00	-2	7,649	-0.03%
2019/02/11	12	67.70	1	67.00	67.80	11	7,714	0.14%
2019/01/29	0	0.00	3	65.00	65.40	-3	7,934	-0.04%
2019/01/25	2	64.20	3	63.77	63.40	-1	8,103	-0.01%
2019/01/24	0	0.00	7	63.61	63.90	-7	8,265	-0.08%
2019/01/23	9	61.32	0	0.00	61.70	9	8,199	0.11%
2019/01/22	0	0.00	5	64.82	65.10	-5	7,988	-0.06%
2019/01/21	20	64.60	25	64.26	64.30	-5	7,936	-0.06%
2019/01/17	2	61.85	2	61.60	61.80	0	7,972	0.00%
2019/01/16	0	0.00	6	63.05	63.50	-6	7,960	-0.08%
2019/01/15	0	0.00	10	62.07	62.30	-10	7,913	-0.13%
2019/01/11	0	0.00	1	62.10	60.90	-1	7,973	-0.01%
2019/01/10	2	60.65	3	61.40	61.40	-1	7,984	-0.01%
2019/01/09	10	59.35	3	60.17	60.30	7	8,001	0.09%
2019/01/07	4	58.00	5	58.00	57.50	-1	7,979	-0.01%
2019/01/04	9	57.01	1	56.60	56.40	8	8,016	0.10%
2019/01/03	9	60.90	0	0.00	59.80	9	8,023	0.11%
2019/01/02	0	0.00	12	62.29	61.90	-12	7,968	-0.15%
2018/12/27	10	61.80	1	62.10	61.80	9	8,236	0.11%
2018/12/26	1	60.50	2	61.25	60.80	-1	8,213	-0.01%
2018/12/25	5	60.42	5	60.00	60.10	0	8,312	0.00%
2018/12/24	0	0.00	6	63.30	62.30	-6	8,307	-0.07%
2018/12/21	0	0.00	14	61.69	62.80	-14	8,358	-0.17%
2018/12/20	5	61.30	0	0.00	60.90	5	8,558	0.06%
2018/12/14	1	60.70	4	60.50	60.60	-3	8,772	-0.03%
2018/12/13	4	61.78	2	62.00	61.50	2	8,770	0.02%
2018/12/12	8	62.41	2	62.55	62.00	6	8,743	0.07%
2018/12/11	2	61.30	1	61.00	61.50	1	8,564	0.01%
2018/12/10	1	59.70	0	0.00	60.00	1	8,563	0.01%
2018/12/07	4	59.18	2	59.50	59.10	2	8,575	0.02%
2018/12/06	17	58.62	49	60.40	58.20	-32	8,607	-0.37%
2018/12/05	24	62.94	21	62.26	62.60	3	8,527	0.04%
2018/12/04	43	62.78	80	63.65	63.10	-37	8,441	-0.44%
2018/12/03	11	60.90	0	0.00	61.00	11	8,220	0.13%
2018/11/30	1	59.90	0	0.00	59.50	1	8,169	0.01%
2018/11/29	0	0.00	85	60.81	59.90	-85	8,257	-1.03%
2018/11/28	6	58.45	132	58.80	59.00	-126	8,210	-1.53%	大賣/鉅額交易
2018/11/27	211	58.24	5	57.84	58.20	206	8,238	2.50%	大買/鉅額交易
2018/11/26	0	0.00	2	55.05	55.50	-2	8,183	-0.02%
2018/11/22	4	55.03	2	54.80	54.50	2	8,620	0.02%
2018/11/20	0	0.00	11	55.80	55.80	-11	8,547	-0.13%
2018/11/16	7	55.56	1	55.80	54.80	6	8,349	0.07%
2018/11/15	0	0.00	3	55.87	55.90	-3	8,243	-0.04%
2018/11/14	3	54.13	1	54.10	53.50	2	8,119	0.02%
2018/11/13	2	53.10	0	0.00	54.00	2	8,069	0.02%
2018/11/12	1	55.10	11	54.18	54.10	-10	8,012	-0.12%
2018/11/09	17	54.58	1	54.60	54.60	16	7,979	0.20%
2018/11/08	12	53.92	2	54.05	53.80	10	7,904	0.13%
2018/11/07	44	54.88	7	54.90	54.80	37	7,787	0.48%
2018/11/06	34	56.44	23	57.97	56.10	11	7,650	0.14%
2018/11/05	7	60.13	3	60.80	59.30	4	7,507	0.05%
2018/11/02	3	59.60	3	60.50	61.40	0	7,391	0.00%
2018/11/01	2	58.65	9	60.52	61.10	-7	7,228	-0.10%
2018/10/31	25	56.84	5	57.50	56.80	20	6,983	0.29%
2018/10/30	0	0.00	6	56.58	56.50	-6	6,977	-0.09%
2018/10/29	0	0.00	3	55.37	55.30	-3	6,984	-0.04%
2018/10/26	3	53.80	4	52.48	52.80	-1	6,996	-0.01%
2018/10/25	2	55.60	0	0.00	53.70	2	6,943	0.03%
2018/10/24	1	57.90	0	0.00	58.00	1	6,925	0.01%
2018/10/22	0	0.00	7	58.66	59.70	-7	6,896	-0.10%
2018/10/19	0	0.00	12	56.00	56.30	-12	6,825	-0.18%
2018/10/18	2	56.60	0	0.00	57.20	2	6,855	0.03%
2018/10/17	2	56.20	5	56.42	56.80	-3	6,934	-0.04%
2018/10/16	10	55.30	0	0.00	54.80	10	6,906	0.14%
2018/10/15	2	55.45	0	0.00	55.20	2	6,948	0.03%
2018/10/12	4	56.25	1	56.10	56.60	3	7,000	0.04%
2018/10/11	0	0.00	5	53.46	54.10	-5	7,002	-0.07%
2018/10/09	0	0.00	4	54.68	54.40	-4	6,935	-0.06%
2018/10/08	0	0.00	3	55.10	55.00	-3	7,013	-0.04%
2018/10/05	1	56.00	3	55.07	55.10	-2	7,012	-0.03%
2018/10/03	2	58.95	2	59.70	58.80	0	7,203	0.00%
2018/10/02	1	60.90	0	0.00	61.20	1	7,209	0.01%
2018/10/01	2	60.60	1	60.40	60.70	1	7,363	0.01%
2018/09/27	3	59.17	1	60.20	59.00	2	7,422	0.03%
2018/09/26	12	61.48	1	61.50	61.20	11	7,261	0.15%
2018/09/25	2	60.55	1	60.60	60.80	1	7,301	0.01%
2018/09/21	2	61.05	0	0.00	61.00	2	7,262	0.03%
2018/09/20	4	62.98	6	62.27	61.00	-2	7,221	-0.03%
2018/09/19	4	64.05	5	64.14	63.10	-1	7,113	-0.01%
2018/09/18	1	65.00	1	64.40	64.20	0	7,138	0.00%
2018/09/17	7	65.84	0	0.00	65.90	7	7,262	0.10%
2018/09/14	1	66.00	1	65.80	65.80	0	7,265	0.00%
2018/09/13	3	65.20	2	65.50	65.60	1	7,211	0.01%
2018/09/12	1	66.00	1	65.30	65.20	0	7,151	0.00%
2018/09/11	6	66.27	3	67.27	67.50	3	7,060	0.04%
2018/09/10	2	66.10	3	67.73	66.00	-1	6,972	-0.01%
2018/09/07	5	68.92	4	69.15	68.40	1	6,897	0.01%
2018/09/06	5	68.98	4	69.88	70.20	1	6,824	0.01%
2018/09/05	14	70.16	4	70.00	70.00	10	6,777	0.15%
2018/09/04	3	69.87	7	70.26	70.30	-4	6,672	-0.06%
2018/09/03	0	0.00	1	68.50	68.50	-1	6,594	-0.02%
2018/08/31	5	69.70	8	69.80	70.30	-3	6,509	-0.05%
2018/08/30	8	69.65	12	69.82	68.80	-4	6,386	-0.06%
2018/08/29	5	67.00	12	67.70	67.90	-7	6,219	-0.11%
2018/08/28	6	64.50	2	64.65	64.80	4	6,063	0.07%
2018/08/27	2	64.20	0	0.00	64.00	2	6,052	0.03%
2018/08/24	1	64.00	1	63.90	64.40	0	6,091	0.00%
2018/08/21	1	63.20	1	63.80	64.10	0	6,385	0.00%
2018/08/20	1	63.30	1	63.30	63.10	0	6,436	0.00%
2018/08/17	1	64.00	0	0.00	64.00	1	6,465	0.02%
2018/08/16	2	61.70	2	62.25	64.90	0	6,473	0.00%
2018/08/15	1	63.10	35	62.96	63.30	-34	6,466	-0.53%
2018/08/14	2	63.70	2	64.40	64.50	0	6,455	0.00%
2018/08/13	4	65.35	2	63.80	63.50	2	6,418	0.03%
2018/08/10	1	65.50	4	66.25	66.90	-3	6,285	-0.05%
2018/08/09	1	65.30	2	66.65	66.00	-1	6,275	-0.02%
2018/08/08	6	65.80	0	0.00	65.80	6	6,234	0.10%
2018/08/07	30	67.11	0	0.00	67.00	30	6,244	0.48%
2018/08/06	0	0.00	7	68.51	67.90	-7	6,283	-0.11%
2018/08/02	2	64.35	21	64.99	65.00	-19	6,316	-0.30%
2018/08/01	1	66.20	1	66.70	65.90	0	6,320	0.00%
2018/07/31	2	65.80	2	66.30	65.80	0	6,390	0.00%
2018/07/30	1	67.00	10	66.74	66.30	-9	6,429	-0.14%
2018/07/27	1	67.30	10	67.71	67.50	-9	6,464	-0.14%
2018/07/26	0	0.00	1	67.50	67.30	-1	6,523	-0.02%
2018/07/25	11	66.89	0	0.00	67.10	11	6,650	0.17%
2018/07/24	1	67.50	10	68.30	68.30	-9	6,579	-0.14%
2018/07/23	0	0.00	3	67.10	67.00	-3	6,593	-0.05%
2018/07/20	0	0.00	1	68.30	67.60	-1	6,600	-0.02%
2018/07/19	1	69.40	4	69.10	69.20	-3	6,575	-0.05%
2018/07/17	17	68.41	8	68.51	68.60	9	6,553	0.14%
2018/07/16	29	67.50	20	68.01	67.20	9	6,443	0.14%
2018/07/13	7	66.89	12	66.84	67.00	-5	6,415	-0.08%
2018/07/12	38	67.85	10	67.60	66.60	28	6,459	0.43%
2018/07/11	0	0.00	1	66.30	67.20	-1	6,367	-0.02%
2018/07/10	0	0.00	1	67.00	67.00	-1	6,380	-0.02%
2018/07/09	6	65.80	6	66.18	66.90	0	6,331	0.00%
2018/07/06	3	63.60	3	63.47	63.00	0	6,209	0.00%
2018/07/05	2	66.20	0	0.00	64.60	2	6,229	0.03%
2018/07/04	3	65.70	9	65.08	64.40	-6	6,281	-0.10%
2018/07/03	3	64.80	1	64.40	63.50	2	6,254	0.03%
2018/07/02	0	0.00	2	63.70	63.30	-2	6,272	-0.03%
2018/06/29	1	61.30	0	0.00	63.30	1	6,310	0.02%
2018/06/28	1	60.30	0	0.00	60.10	1	6,260	0.02%
2018/06/27	4	60.50	0	0.00	60.60	4	6,340	0.06%
2018/06/26	0	0.00	2	61.85	60.10	-2	6,554	-0.03%
2018/06/25	0	0.00	2	63.40	63.70	-2	6,651	-0.03%
2018/06/20	5	63.18	1	63.10	63.40	4	7,092	0.06%
2018/06/15	0	0.00	1	64.60	64.50	-1	7,260	-0.01%
2018/06/13	1	63.90	0	0.00	63.50	1	7,270	0.01%
2018/06/12	5	64.06	0	0.00	64.00	5	7,350	0.07%
2018/06/11	8	65.19	4	65.35	64.50	4	7,459	0.05%
2018/06/08	0	0.00	4	65.90	65.90	-4	7,500	-0.05%
2018/06/07	5	67.10	5	66.10	66.00	0	7,717	0.00%
2018/06/06	2	67.20	2	66.95	66.10	0	7,722	0.00%
2018/06/05	3	65.10	0	0.00	64.50	3	7,680	0.04%
2018/06/04	2	64.80	0	0.00	64.80	2	7,716	0.03%
2018/05/31	0	0.00	22	64.00	63.00	-22	7,887	-0.28%
2018/05/29	3	65.70	2	65.60	64.90	1	8,167	0.01%
2018/05/25	19	64.51	0	0.00	65.00	19	8,205	0.23%
2018/05/22	0	0.00	1	64.00	63.60	-1	8,795	-0.01%
2018/05/21	2	64.20	1	64.10	63.90	1	8,905	0.01%
2018/05/18	1	64.50	1	64.30	64.00	0	8,955	0.00%
2018/05/17	0	0.00	16	64.25	64.40	-16	9,066	-0.18%
2018/05/14	0	0.00	1	62.00	64.40	-1	9,308	-0.01%
2018/05/11	1	62.50	0	0.00	62.00	1	9,289	0.01%
2018/05/10	0	0.00	2	60.50	60.70	-2	9,225	-0.02%
2018/05/09	1	60.10	0	0.00	60.20	1	9,260	0.01%
2018/05/08	0	0.00	1	60.10	59.80	-1	9,247	-0.01%
2018/05/07	2	57.85	2	57.60	57.00	0	9,287	0.00%
2018/05/04	1	58.40	1	59.10	58.80	0	9,340	0.00%
2018/05/03	2	60.80	1	59.00	59.00	1	9,347	0.01%
2018/05/02	2	61.75	0.4	62.60	62.60	1.6	9,378	0.02%
2018/04/27	1	58.00	1	57.60	57.60	0	9,469	0.00%
2018/04/26	0	0.00	4	59.60	59.30	-4	9,446	-0.04%
2018/04/25	1	59.70	2	61.00	59.60	-1	9,596	-0.01%
2018/04/24	2	59.30	30	61.10	61.10	-28	9,726	-0.29%
2018/04/23	6	62.43	4	63.00	62.30	2	9,687	0.02%
2018/04/20	2	63.45	0	0.00	64.30	2	9,786	0.02%
2018/04/19	2	63.60	0	64.60	64.60	2	10,048	0.02%
2018/04/18	0	0.00	9	63.99	63.70	-9	10,150	-0.09%
2018/04/17	5	64.50	0	0.00	64.50	5	10,495	0.05%
2018/04/16	4	62.48	0	0.00	62.00	4	10,372	0.04%
2018/04/13	1	63.80	0	0.00	63.00	1	10,268	0.01%
2018/04/11	1	63.90	0	0.00	63.30	1	10,183	0.01%
2018/04/10	3	64.50	1	64.30	63.00	2	10,095	0.02%
2018/04/03	0	0.00	12	65.29	64.40	-12	9,903	-0.12%
2018/03/27	0	0.00	11	66.55	65.40	-11	9,494	-0.12%
2018/03/26	1	66.90	0	0.00	66.60	1	9,229	0.01%
2018/03/23	1	67.30	0	0.00	67.30	1	9,172	0.01%
2018/03/22	1	70.50	2	70.20	69.50	-1	9,149	-0.01%
2018/03/21	1	69.80	2	69.10	69.50	-1	9,133	-0.01%
2018/03/20	10	69.00	0	0.00	69.00	10	9,509	0.11%
2018/03/19	20	70.80	0	0.00	70.00	20	9,612	0.21%
2018/03/16	1	69.70	0	0.00	71.60	1	9,597	0.01%
2018/03/15	2	71.20	6	71.05	71.20	-4	9,530	-0.04%
2018/03/14	2	70.20	2	69.80	70.20	0	9,456	0.00%
2018/03/13	6	70.42	8	70.75	69.30	-2	9,385	-0.02%
2018/03/09	1	67.50	0	0.00	68.30	1	9,170	0.01%
2018/03/08	1	69.20	1	69.20	68.30	0	9,212	0.00%
2018/03/07	0	0.00	2	69.60	68.30	-2	9,197	-0.02%
2018/03/06	0	0.00	2	70.10	70.00	-2	9,313	-0.02%
2018/03/05	0	0.00	1	69.10	67.30	-1	9,315	-0.01%
2018/03/02	0	0.00	17	68.26	70.10	-17	9,268	-0.18%
2018/03/01	2	67.10	0	0.00	67.40	2	9,158	0.02%
2018/02/27	3	68.50	2	70.80	68.50	1	9,426	0.01%
2018/02/26	31	71.36	10	70.80	70.80	21	9,317	0.23%
2018/02/23	8	67.53	18	68.93	70.30	-10	9,106	-0.11%
2018/02/22	16	65.24	3	64.73	65.00	13	8,887	0.15%
2018/02/09	8	62.73	8	63.33	62.20	0	8,821	0.00%
2018/02/08	1	64.90	1	64.00	65.20	0	8,771	0.00%
2018/02/07	4	64.50	4	65.13	63.30	0	8,799	0.00%
2018/02/06	0	0.00	6	60.82	62.50	-6	8,720	-0.07%
2018/02/05	3	63.30	2	64.00	64.90	1	8,674	0.01%
2018/02/02	1	65.00	0	0.00	65.50	1	8,663	0.01%
2018/02/01	5	65.86	0	0.00	65.10	5	8,771	0.06%
2018/01/31	2	65.90	8	65.38	67.40	-6	8,863	-0.07%
2018/01/30	10	67.40	0	0.00	66.10	10	8,844	0.11%
2018/01/29	4	69.43	6	69.57	69.30	-2	8,766	-0.02%
2018/01/26	3	66.90	0	0.00	67.40	3	8,731	0.03%
2018/01/25	1	66.80	0	0.00	66.70	1	8,749	0.01%
2018/01/24	1	65.50	18	65.09	66.20	-17	8,670	-0.20%
2018/01/23	4	65.80	1	66.50	64.50	3	8,576	0.03%
2018/01/19	4	66.33	10	66.38	66.30	-6	8,681	-0.07%
2018/01/18	5	66.10	83	65.87	65.50	-78	8,722	-0.89%
2018/01/17	2	64.10	3	63.90	64.50	-1	8,627	-0.01%
2018/01/16	85	64.99	1	64.00	65.00	84	8,693	0.97%
2018/01/15	21	64.01	17	63.70	64.30	4	8,858	0.05%
2018/01/12	5	61.70	21	61.72	61.50	-16	8,642	-0.19%
2018/01/11	0	0.00	33	59.49	60.90	-33	8,590	-0.38%
2018/01/08	0	0.00	8	58.03	58.00	-8	8,802	-0.09%
2018/01/05	0	0.00	15	57.00	57.10	-15	9,082	-0.17%
2018/01/04	4	56.40	0	0.00	57.00	4	9,268	0.04%
2018/01/02	0	0.00	10	56.60	55.60	-10	9,338	-0.11%