頎邦 (6147)-犇亞-網路券商分點個股進出

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:13:35(已收盤)

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

頎邦 (6147)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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	0.1	79.20	1	79.50	78.60	-0.9	7,051	-0.01%
2024/05/14	1	78.50	2	79.25	78.50	-1	7,069	-0.01%
2024/05/13	1	79.30	8	78.38	79.30	-7	7,021	-0.10%
2024/05/10	8	76.95	5	77.48	76.70	3	6,947	0.04%
2024/05/09	3	78.10	6.2	77.95	77.80	-3.2	6,878	-0.05%
2024/05/08	3	76.10	3	76.70	75.80	0	6,760	0.00%
2024/05/07	5	76.80	0	0.00	76.00	5	6,751	0.07%
2024/05/06	2	77.50	1	78.00	77.50	1	6,713	0.01%
2024/05/03	1	77.50	3	77.97	77.90	-2	6,684	-0.03%
2024/05/02	1	75.90	1	76.60	77.30	0	6,632	0.00%
2024/04/30	2	75.65	2	76.40	76.10	0	6,568	0.00%
2024/04/29	1	76.50	1	77.00	77.30	0	6,519	0.00%
2024/04/26	1	77.30	1	77.70	77.80	0	6,469	0.00%
2024/04/25	0	0.00	2	76.75	77.00	-2	6,459	-0.03%
2024/04/24	0	0.00	2	75.75	76.10	-2	6,467	-0.03%
2024/04/23	1	73.50	2	74.25	74.20	-1	6,445	-0.02%
2024/04/22	2	73.50	1	73.50	73.30	1	6,438	0.02%
2024/04/19	7	74.91	5	75.36	74.40	2	6,346	0.03%
2024/04/18	2	76.25	0	0.00	75.70	2	6,237	0.03%
2024/04/17	2	76.50	2	77.00	76.80	0	6,182	0.00%
2024/04/16	3	76.83	2	77.25	76.30	1	6,184	0.02%
2024/04/12	0	0.00	5	77.58	77.70	-5	6,146	-0.08%
2024/04/11	2	76.90	0	77.20	77.10	2	6,169	0.03%
2024/04/10	0	0.00	4	77.62	77.60	-4	6,233	-0.06%
2024/04/09	0	76.70	0	0.00	76.50	0	6,264	0.00%
2024/04/08	3	75.60	2	76.00	76.30	1	6,319	0.02%
2024/04/03	3	76.00	1	76.50	76.00	2	6,314	0.03%
2024/04/02	2	77.25	0	0.00	76.80	2	6,293	0.03%
2024/04/01	3	77.80	1	78.00	77.50	2	6,276	0.03%
2024/03/29	1	77.00	11.2	79.01	79.00	-10.2	6,260	-0.16%
2024/03/28	22	77.94	27	77.04	77.90	-5	5,909	-0.08%
2024/03/27	4	75.55	3	75.83	75.80	1	5,749	0.02%
2024/03/26	1	74.00	0	0.00	73.90	1	5,745	0.02%
2024/03/25	3	75.07	1	76.00	75.10	2	5,797	0.03%
2024/03/22	4	76.20	1	76.10	75.70	3	5,850	0.05%
2024/03/21	2	77.80	0	0.00	78.20	2	5,888	0.03%
2024/03/20	2	78.75	3	79.67	77.60	-1	5,965	-0.02%
2024/03/19	4	79.53	8	79.89	78.50	-4	6,188	-0.06%
2024/03/18	2	77.40	0	0.00	77.40	2	6,031	0.03%
2024/03/14	0	0.00	6	77.35	77.50	-6	5,953	-0.10%
2024/03/13	1	77.90	5.2	78.25	79.00	-4.2	5,829	-0.07%
2024/03/12	2	77.20	1.1	76.45	76.80	0.9	5,618	0.02%
2024/03/11	0.1	75.65	1	75.00	75.70	-0.9	5,522	-0.02%
2024/03/08	10.2	75.51	6.2	77.72	75.40	4	5,481	0.07%
2024/03/07	1.4	73.90	3	74.03	74.60	-1.6	5,104	-0.03%
2024/03/06	1	73.40	2.2	73.39	73.80	-1.2	5,033	-0.02%
2024/03/05	0.1	72.90	0	0.00	72.80	0.1	5,049	0.00%
2024/03/04	0.1	72.60	1	72.20	72.90	-0.9	5,058	-0.02%
2024/03/01	1	71.30	3.1	72.00	71.30	-2.1	5,042	-0.04%
2024/02/29	3	71.07	0	0.00	71.00	3	5,009	0.06%
2024/02/27	2.1	72.47	0	0.00	71.70	2.1	4,957	0.04%
2024/02/26	1	73.20	0	0.00	73.70	1	4,901	0.02%
2024/02/23	0	0.00	6.9	74.83	74.00	-6.9	4,829	-0.14%
2024/02/22	0	0.00	2	71.10	71.60	-2	4,518	-0.04%
2024/02/20	2	70.45	0	0.00	70.40	2	4,458	0.04%
2024/02/19	0	0.00	1	70.70	71.00	-1	4,447	-0.02%
2024/02/15	2	69.75	0	0.00	69.60	2	4,372	0.05%
2024/02/05	0	0.00	1	71.00	71.00	-1	4,309	-0.02%
2024/02/02	1	71.00	1	72.00	71.30	0	4,281	0.00%
2024/02/01	1	71.00	0	0.00	71.40	1	4,233	0.02%
2024/01/31	1	71.00	1	71.90	72.00	0	4,209	0.00%
2024/01/30	1	72.00	0	0.00	71.60	1	4,194	0.02%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/26	1	73.00	0	0.00	73.20	1	4,196	0.02%
2024/01/23	0	0.00	1.1	74.03	74.20	-1.1	4,222	-0.03%
2024/01/18	1	72.00	1	73.00	73.00	0	4,239	0.00%
2024/01/17	1	73.00	0.1	73.20	73.00	0.9	4,229	0.02%
2024/01/16	0	0.00	1	73.70	73.70	-1	4,199	-0.02%
2024/01/15	0	0.00	0	73.60	73.80	0	4,196	0.00%
2024/01/12	0	0.00	1	72.80	72.60	-1	4,185	-0.02%
2024/01/11	0	72.40	0	72.30	72.20	0	4,165	0.00%
2024/01/09	1	72.00	0	0.00	72.00	1	4,147	0.02%
2024/01/08	2	72.90	0	0.00	72.80	2	4,160	0.05%
2024/01/05	2	74.40	0	0.00	74.50	2	4,113	0.05%
2024/01/04	1	74.00	1	75.00	74.50	0	4,072	0.00%
2024/01/02	0	0.00	1	73.00	73.80	-1	3,963	-0.03%
2023/12/29	1	72.00	1	72.90	72.30	0	3,895	0.00%
2023/12/27	0	0.00	0.1	73.20	72.90	-0.1	3,858	0.00%
2023/12/26	1	71.50	1	72.50	72.30	0	3,821	0.00%
2023/12/22	10	72.85	21	73.15	73.30	-11	3,742	-0.29%
2023/12/21	1	73.00	0	0.00	73.50	1	3,659	0.03%
2023/12/20	43	73.12	28	73.76	74.00	15	3,558	0.42%
2023/12/19	14	72.63	4	73.35	72.60	10	3,435	0.29%
2023/12/18	2	75.10	40	76.80	75.30	-38	3,301	-1.15%
2023/12/15	43	77.44	3	77.87	76.80	40	3,202	1.25%
2023/12/14	0	0.00	3	77.40	78.70	-3	3,039	-0.10%
2023/12/13	0	0.00	13	73.41	73.80	-13	2,631	-0.49%
2023/12/12	4	71.23	3	71.10	71.40	1	2,569	0.04%
2023/12/11	1	69.50	1	70.00	70.00	0	2,546	0.00%
2023/12/08	0	0.00	6	69.70	69.80	-6	2,584	-0.23%
2023/12/07	1	70.00	0	0.00	70.00	1	2,654	0.04%
2023/12/06	0	0.00	1	70.50	70.50	-1	2,698	-0.04%
2023/12/05	21	70.19	1	69.70	70.50	20	2,733	0.73%
2023/12/04	0	0.00	1	71.40	71.50	-1	2,777	-0.04%
2023/11/30	2	71.00	3	71.93	72.00	-1	2,960	-0.03%
2023/11/28	0	0.00	9	70.93	71.00	-9	2,910	-0.31%
2023/11/27	19	70.00	0	0.00	70.10	19	2,974	0.64%
2023/11/21	3	69.90	0	0.00	69.80	3	3,055	0.10%
2023/11/20	0	0.00	1	70.00	69.90	-1	3,062	-0.03%
2023/11/16	2	69.25	0	0.00	69.30	2	3,088	0.06%
2023/11/15	0	0.00	1	69.80	69.90	-1	3,118	-0.03%
2023/11/14	0	0.00	1	70.00	70.00	-1	3,145	-0.03%
2023/11/10	1	69.90	1	70.10	69.90	0	3,216	0.00%
2023/11/08	0	0.00	0.7	70.10	69.70	-0.7	3,253	-0.02%
2023/11/06	0	0.00	4	69.98	70.00	-4	3,268	-0.12%
2023/11/03	0	69.50	0	0.00	69.60	0	3,329	0.00%
2023/11/02	0	0.00	0.5	68.70	69.40	-0.5	3,346	-0.01%
2023/11/01	0	0.00	2	68.80	68.70	-2	3,351	-0.06%
2023/10/30	0	0.00	2	67.45	68.30	-2	3,372	-0.06%
2023/10/27	3	67.80	1	68.00	67.50	2	3,386	0.06%
2023/10/26	2	68.00	2	68.75	68.20	0	3,433	0.00%
2023/10/24	0	0.00	12	68.40	69.20	-12	3,614	-0.33%
2023/10/23	18	69.82	4	69.90	69.10	14	3,606	0.39%
2023/10/20	0	0.00	4	68.80	69.00	-4	3,584	-0.11%
2023/10/19	2	68.20	4	68.25	68.20	-2	3,574	-0.06%
2023/10/18	2	67.00	2	67.70	67.80	0	3,586	0.00%
2023/10/17	3	67.60	4	68.08	67.90	-1	3,588	-0.03%
2023/10/16	2.4	66.83	1	67.10	66.80	1.4	3,604	0.04%
2023/10/13	0	0.00	2	68.00	67.50	-2	3,598	-0.06%
2023/10/11	2	67.20	0	0.00	66.80	2	3,656	0.05%
2023/10/06	2	68.05	0	0.00	68.10	2	3,672	0.05%
2023/10/05	0	0.00	2	68.60	68.70	-2	3,697	-0.05%
2023/10/04	2	68.05	0	0.00	68.20	2	3,715	0.05%
2023/09/28	0	0.00	2	68.20	68.20	-2	3,757	-0.05%
2023/09/27	4	67.70	2	68.20	67.90	2	3,786	0.05%
2023/09/25	3	68.03	2	68.50	68.50	1	3,791	0.03%
2023/09/22	1	67.60	7	68.17	68.50	-6	3,771	-0.16%
2023/09/21	12	68.00	11	68.31	67.90	1	3,752	0.03%
2023/09/20	15	69.78	6	70.05	69.00	9	3,746	0.24%
2023/09/19	11	71.41	9	71.91	71.00	2	3,677	0.05%
2023/09/18	9	71.50	13.4	71.87	71.30	-4.4	3,642	-0.12%
2023/09/15	11	71.26	18	71.73	71.30	-7	3,624	-0.19%
2023/09/14	7	71.04	4	71.45	71.00	3	3,558	0.08%
2023/09/13	3	71.10	5	71.42	71.20	-2	3,548	-0.06%
2023/09/12	11	71.55	11.3	72.00	71.50	-0.3	3,585	-0.01%
2023/09/11	1	70.30	1	71.30	70.90	0	3,580	0.00%
2023/09/08	1	70.30	1	71.30	70.90	0	3,587	0.00%
2023/09/07	2	71.80	1	71.50	71.50	1	3,566	0.03%
2023/09/06	4	71.40	11.2	71.72	72.00	-7.2	3,501	-0.21%
2023/09/04	0	0.00	2	69.80	69.80	-2	3,351	-0.06%
2023/09/01	4	69.05	2.5	69.64	69.20	1.5	3,398	0.04%
2023/08/31	4	69.85	4	69.90	69.80	0	3,404	0.00%
2023/08/30	1	68.80	0	0.00	69.00	1	3,317	0.03%
2023/08/28	0	0.00	2	69.20	68.90	-2	3,370	-0.06%
2023/08/25	0	0.00	2	67.90	68.20	-2	3,328	-0.06%
2023/08/24	0	67.20	1	67.50	67.20	-1	3,303	-0.03%
2023/08/23	0	0.00	1	66.80	66.80	-1	3,304	-0.03%
2023/08/22	1	66.00	0	0.00	66.30	1	3,310	0.03%
2023/08/21	3	66.80	0	0.00	66.70	3	3,297	0.09%
2023/08/18	2	68.00	2	69.00	67.80	0	3,237	0.00%
2023/08/17	0	0.00	1	68.00	68.70	-1	3,200	-0.03%
2023/08/16	0	0.00	2.3	67.92	68.00	-2.3	3,166	-0.07%
2023/08/14	3	66.83	1	67.30	67.00	2	3,157	0.06%
2023/08/10	0	0.00	4	67.72	67.40	-4	3,169	-0.13%
2023/08/09	5	67.32	0	67.20	67.00	5	3,141	0.16%
2023/08/07	0	0.00	2.5	68.92	68.70	-2.5	3,077	-0.08%
2023/08/04	0	0.00	2.3	68.03	68.40	-2.3	3,076	-0.07%
2023/08/02	2	66.95	0	0.00	67.40	2	3,072	0.07%
2023/08/01	2.5	68.02	4	69.15	68.20	-1.5	3,055	-0.05%
2023/07/31	1	69.00	2	70.00	69.40	-1	3,017	-0.03%
2023/07/28	4.4	69.28	7.2	69.17	69.40	-2.9	2,937	-0.10%
2023/07/27	0	0.00	2	67.00	67.40	-2	2,771	-0.07%
2023/07/25	1	65.70	0	0.00	66.10	1	2,856	0.04%
2023/07/21	2	65.85	0	0.00	66.70	2	2,898	0.07%
2023/07/20	1	66.30	7	66.53	66.70	-6	2,958	-0.20%
2023/07/18	0	0.00	2	67.10	66.80	-2	3,007	-0.07%
2023/07/17	2	66.20	4	66.18	66.50	-2	2,986	-0.07%
2023/07/13	0	0.00	12	65.17	64.90	-12	3,022	-0.40%
2023/07/12	0	0.00	1	64.00	64.40	-1	2,983	-0.03%
2023/07/11	0	0.00	4	63.55	63.70	-4	2,957	-0.14%
2023/07/10	1	63.00	1	64.10	63.30	0	2,979	0.00%
2023/07/07	3	63.00	2	63.70	63.90	1	2,988	0.03%
2023/07/06	2	63.60	0	0.00	63.80	2	3,002	0.07%
2023/07/05	1	64.00	3	63.93	63.60	-2	3,024	-0.07%
2023/07/03	0	0.00	1	63.50	63.30	-1	2,997	-0.03%
2023/06/28	1	63.00	0	0.00	63.00	1	3,124	0.03%
2023/06/27	1	63.20	0	0.00	62.90	1	3,105	0.03%
2023/06/26	1	62.20	0	0.00	62.30	1	3,109	0.03%
2023/06/21	2	62.95	0	0.00	63.00	2	3,110	0.06%
2023/06/20	11.1	62.93	1	62.50	62.70	10.1	3,121	0.32%
2023/06/19	3	64.43	1	64.10	64.20	2	3,057	0.07%
2023/06/16	18.1	64.71	3	65.00	64.90	15.1	3,031	0.50%
2023/06/15	5	69.54	19	69.50	69.60	-14	2,945	-0.48%
2023/06/14	1.2	69.65	0	0.00	69.60	1.2	2,870	0.04%
2023/06/13	1	69.70	1	70.00	69.80	0	2,824	0.00%
2023/06/12	1	69.00	4	69.58	69.80	-3	2,812	-0.11%
2023/06/09	1	69.90	2	70.00	69.90	-1	2,799	-0.04%
2023/06/08	1	69.70	1	69.80	69.70	0	2,794	0.00%
2023/06/07	2	69.57	0	0.00	69.50	2	2,785	0.07%
2023/06/06	0	0.00	6	69.27	69.40	-6	2,817	-0.21%
2023/06/02	0	0.00	2	68.00	67.60	-2	2,843	-0.07%
2023/05/29	1	67.20	0	0.00	67.10	1	3,052	0.03%
2023/05/26	0	0.00	2	67.10	66.80	-2	3,078	-0.06%
2023/05/24	0	0.00	2	65.70	66.20	-2	3,165	-0.06%
2023/05/22	0	0.00	1	66.00	66.00	-1	3,186	-0.03%
2023/05/19	2	65.40	54	65.54	65.40	-52	3,184	-1.63%
2023/05/17	1	64.90	0	0.00	65.10	1	3,162	0.03%
2023/05/10	1	65.00	0	0.00	65.00	1	3,166	0.03%
2023/05/04	0	0.00	1	66.00	65.80	-1	3,260	-0.03%
2023/05/03	1	65.00	0.1	65.50	65.50	1	3,288	0.03%
2023/04/28	2	66.00	0	0.00	65.90	2	3,254	0.06%
2023/04/27	0	0.00	0	66.60	67.30	0	3,154	0.00%
2023/04/26	0	0.00	2	66.80	66.70	-2	3,108	-0.06%
2023/04/25	2	66.00	0	0.00	66.30	2	3,082	0.06%
2023/04/21	2	66.85	3	66.60	67.00	-1	3,016	-0.03%
2023/04/19	0	0.00	1	67.60	67.50	-1	2,989	-0.03%
2023/04/18	6	67.93	0	0.00	67.90	6	2,960	0.20%
2023/04/17	0	0.00	1	69.90	69.10	-1	2,874	-0.03%
2023/04/13	0	0.00	2	69.80	69.30	-2	2,843	-0.07%
2023/04/12	0	0.00	2	69.00	69.30	-2	2,824	-0.07%
2023/04/10	8	68.19	6	68.30	67.50	2	2,756	0.07%
2023/04/06	0	0.00	5	69.86	69.90	-5	2,677	-0.19%
2023/03/31	0	0.00	1	69.80	69.30	-1	2,644	-0.04%
2023/03/30	0	0.00	1	68.90	68.90	-1	2,608	-0.04%
2023/03/29	7	69.10	2	68.80	68.40	5	2,575	0.19%
2023/03/28	0	0.00	1	70.10	70.00	-1	2,525	-0.04%
2023/03/27	1	70.00	0	0.00	70.60	1	2,549	0.04%
2023/03/23	0	0.00	1	71.10	71.00	-1	2,533	-0.04%
2023/03/22	0	0.00	0	70.80	70.50	0	2,490	0.00%
2023/03/21	2	70.90	1	71.00	70.60	1	2,463	0.04%
2023/03/20	0	0.00	16	70.40	70.40	-16	2,441	-0.66%
2023/03/17	0	0.00	9.2	70.26	70.00	-9.2	2,425	-0.38%
2023/03/16	0	0.00	0.9	68.80	68.80	-0.9	2,407	-0.04%
2023/03/15	1	69.00	0	69.20	68.80	1	2,400	0.04%
2023/03/14	2	69.50	0	69.60	69.20	2	2,382	0.08%
2023/03/13	3	69.33	2.1	70.09	70.30	0.9	2,356	0.04%
2023/03/10	1	70.10	1	70.90	70.10	0	2,326	0.00%
2023/03/09	0	70.90	3	70.87	70.90	-3	2,292	-0.13%
2023/03/08	0	0.00	1	70.40	70.40	-1	2,200	-0.05%
2023/03/06	9	70.14	3.2	70.14	70.20	5.8	2,104	0.28%
2023/03/03	0	0.00	3	68.90	69.00	-3	2,012	-0.15%
2023/03/02	1.1	68.88	6	68.70	69.00	-4.9	1,967	-0.25%
2023/03/01	3	68.07	3.5	68.54	69.00	-0.5	1,912	-0.03%
2023/02/24	0	0.00	1	67.30	67.30	-1	1,805	-0.06%
2023/02/23	1.5	66.97	3.2	67.06	67.10	-1.7	1,761	-0.10%
2023/02/22	2	65.65	1	66.00	66.00	1	1,712	0.06%
2023/02/21	1	65.00	0	0.00	65.30	1	1,673	0.06%
2023/02/20	0	0.00	0.3	63.50	64.50	-0.3	1,736	-0.02%
2023/02/17	1	63.50	1.5	63.96	63.90	-0.5	1,753	-0.03%
2023/02/15	1	64.50	0	0.00	64.40	1	1,796	0.06%
2023/02/14	0	0.00	1.3	64.25	64.40	-1.3	1,806	-0.07%
2023/02/13	0.5	63.16	0	0.00	63.30	0.5	1,847	0.03%
2023/02/09	1	64.20	3	64.27	63.70	-2	1,877	-0.11%
2023/02/08	3.4	64.07	0.3	63.93	64.30	3.1	1,849	0.17%
2023/02/07	1	63.39	0	0.00	63.40	1	1,778	0.06%
2023/02/06	0	0.00	4	63.30	63.40	-4	1,766	-0.23%
2023/02/03	6.1	63.16	2.2	63.41	63.30	3.9	1,753	0.22%
2023/02/02	0	0.00	0.1	62.00	61.80	-0.1	1,701	-0.01%
2023/02/01	2	60.60	0	0.00	60.50	2	1,692	0.12%
2023/01/31	0.1	60.60	0	0.00	60.50	0.1	1,668	0.01%
2023/01/30	1	61.10	0	0.00	60.80	1	1,652	0.06%
2023/01/17	0	0.00	2	60.50	60.70	-2	1,648	-0.12%
2023/01/16	0	0.00	1	60.37	60.40	-1	1,661	-0.06%
2023/01/12	3	60.95	3	61.00	61.00	0	1,670	0.00%
2023/01/11	1	60.60	2	60.20	60.60	-1	1,673	-0.06%
2023/01/10	0	0.00	0	59.40	59.60	0	1,669	0.00%
2023/01/03	1	58.00	4	58.80	59.00	-3	1,732	-0.17%
2022/12/30	2	57.40	1	59.40	57.40	1	1,723	0.06%
2022/12/27	0	0.00	2	58.85	59.00	-2	1,690	-0.12%
2022/12/26	1	58.00	0	0.00	58.00	1	1,686	0.06%
2022/12/21	1	58.10	0	0.00	57.70	1	1,749	0.06%
2022/12/20	1	58.00	0	0.00	58.00	1	1,750	0.06%
2022/12/19	1	59.60	0	0.00	59.40	1	1,761	0.06%
2022/12/14	0	0.00	1	59.00	59.00	-1	1,741	-0.06%
2022/12/08	1	58.80	0	0.00	59.00	1	1,874	0.05%
2022/12/06	1	59.00	0	0.00	59.00	1	1,892	0.05%
2022/12/01	0	0.00	1	59.00	58.90	-1	1,927	-0.05%
2022/11/29	0	0.00	2	57.80	57.80	-2	1,930	-0.10%
2022/11/25	1	58.00	0	0.00	58.00	1	1,946	0.05%
2022/11/23	0	0.00	1	59.30	58.90	-1	1,948	-0.05%
2022/11/22	1	58.00	0	0.00	58.80	1	1,961	0.05%
2022/11/17	1	58.80	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	2	59.20	59.50	-2	1,979	-0.10%
2022/11/15	0	0.00	1	58.10	58.20	-1	1,910	-0.05%
2022/11/11	0	0.00	1	58.40	57.50	-1	1,891	-0.05%
2022/11/10	0	0.00	3	57.07	57.10	-3	1,879	-0.16%
2022/11/09	0	0.00	7	56.93	57.20	-7	1,877	-0.37%
2022/11/07	0	0.00	1	56.00	56.20	-1	1,884	-0.05%
2022/11/03	1	54.90	0	0.00	54.90	1	1,904	0.05%
2022/10/31	0	0.00	1.1	54.36	54.40	-1.1	1,998	-0.06%
2022/10/28	1	53.00	0	0.00	52.60	1	1,993	0.05%
2022/10/25	0.1	53.00	0	0.00	52.80	0.1	2,055	0.00%
2022/10/21	0	0.00	0.1	54.00	53.30	-0.1	2,057	0.00%
2022/10/19	0	0.00	0.1	54.00	53.10	-0.1	2,109	0.00%
2022/10/18	0	0.00	0.2	53.20	53.70	-0.2	2,116	-0.01%
2022/10/17	0	0.00	0.2	51.05	51.80	-0.2	2,148	-0.01%
2022/10/13	0.1	49.85	0	0.00	49.45	0.1	2,365	0.00%
2022/10/11	0.2	50.45	0	0.00	50.20	0.2	2,558	0.01%
2022/10/04	0	0.00	0.1	51.40	51.40	-0.1	2,727	0.00%
2022/10/03	0	0.00	8	50.40	50.40	-8	2,753	-0.29%
2022/09/30	0.1	50.50	0	0.00	50.50	0.1	2,808	0.00%
2022/09/29	0	0.00	0.2	51.30	51.30	-0.2	2,848	-0.01%
2022/09/28	1.2	50.05	0	0.00	50.00	1.2	2,880	0.04%
2022/09/27	1	51.20	0	0.00	51.10	1	2,891	0.03%
2022/09/26	2.2	52.00	0	0.00	51.30	2.2	2,911	0.08%
2022/09/23	1	52.60	0	0.00	52.70	1	2,939	0.03%
2022/09/22	2.2	52.85	0	0.00	53.20	2.2	2,997	0.07%
2022/09/21	2	53.50	0	0.00	53.50	2	3,019	0.07%
2022/09/19	3	53.90	0	0.00	53.90	3	3,051	0.10%
2022/09/16	1	54.90	0	0.00	54.90	1	3,033	0.03%
2022/09/12	1	56.20	2	56.50	56.40	-1	3,150	-0.03%
2022/09/08	0	0.00	9	55.70	56.80	-9	3,244	-0.28%
2022/09/07	4	54.40	0	0.00	54.50	4	3,246	0.12%
2022/09/06	3.3	55.08	0	0.00	55.10	3.3	3,244	0.10%
2022/09/05	2	55.55	1	55.80	55.60	1	3,238	0.03%
2022/09/02	5	56.26	0	0.00	56.20	5	3,258	0.15%
2022/09/01	2	56.55	0	0.00	56.60	2	3,253	0.06%
2022/08/31	0	0.00	4	57.10	57.10	-4	3,251	-0.12%
2022/08/19	1	57.30	1	57.00	57.30	0	3,297	0.00%
2022/08/17	3	56.83	1	57.00	56.70	2	3,312	0.06%
2022/08/12	0	0.00	1	56.00	56.20	-1	3,247	-0.03%
2022/08/11	0	0.00	0	55.70	55.40	0	3,211	0.00%
2022/08/09	0	0.00	1	55.40	55.90	-1	3,244	-0.03%
2022/08/08	0	0.00	2.2	55.60	55.70	-2.2	3,223	-0.07%
2022/08/02	0.1	54.70	0	0.00	54.50	0.1	3,149	0.00%
2022/08/01	1	55.00	1	55.50	55.60	0	3,115	0.00%
2022/07/29	0.1	54.70	0	0.00	54.70	0.1	3,092	0.00%
2022/07/27	2	54.10	0	0.00	54.10	2	3,122	0.06%
2022/07/22	1	54.70	1	55.80	55.80	0	3,117	0.00%
2022/07/21	1	55.20	0	0.00	55.20	1	3,108	0.03%
2022/07/20	8.3	55.07	1	54.90	54.90	7.3	3,053	0.24%
2022/07/19	5	59.30	0.3	60.10	59.90	4.7	2,925	0.16%
2022/07/18	3	58.70	3	58.88	59.80	0	2,812	0.00%
2022/07/15	0	0.00	1.5	57.47	57.60	-1.5	2,749	-0.05%
2022/07/14	0	0.00	1	56.00	56.00	-1	2,729	-0.04%
2022/07/13	0	0.00	1	55.50	55.20	-1	2,705	-0.04%
2022/07/12	1.1	55.07	1	55.60	55.20	0.1	2,735	0.00%
2022/07/08	0	0.00	0.7	57.74	57.60	-0.7	2,699	-0.03%
2022/07/07	4	55.40	1.3	56.00	56.00	2.7	2,654	0.10%
2022/07/06	3.5	55.41	0	0.00	54.60	3.5	2,617	0.13%
2022/07/04	1.1	56.55	0	0.00	56.60	1.1	2,620	0.04%
2022/07/01	0.2	58.45	0	0.00	57.50	0.2	2,655	0.01%
2022/06/30	1.3	59.65	0	0.00	59.30	1.3	2,660	0.05%
2022/06/29	1.2	62.00	0	0.00	61.80	1.2	2,613	0.05%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/24	1	64.20	0	0.00	64.20	1	2,609	0.04%
2022/06/23	0.2	64.05	0	0.00	64.40	0.2	2,603	0.01%
2022/06/22	1	64.90	0	0.00	64.80	1	2,584	0.04%
2022/06/21	0	0.00	1	66.60	66.70	-1	2,545	-0.04%
2022/06/20	1	66.00	5	66.12	66.00	-4	2,607	-0.15%
2022/06/17	1	66.80	0	0.00	68.30	1	2,609	0.04%
2022/06/15	0	68.70	0	0.00	68.00	0	2,556	0.00%
2022/06/14	2	67.80	0	0.00	68.40	2	2,600	0.08%
2022/06/07	0	0.00	2	70.00	70.10	-2	3,013	-0.07%
2022/06/02	1	69.70	0	0.00	69.50	1	3,173	0.03%
2022/06/01	1	69.50	2	69.60	69.50	-1	3,312	-0.03%
2022/05/31	0	0.00	1	69.20	69.40	-1	3,431	-0.03%
2022/05/26	2	68.00	0	0.00	67.80	2	3,956	0.05%
2022/05/25	1	68.40	0	0.00	68.40	1	4,078	0.02%
2022/05/18	1	69.00	3	69.93	69.60	-2	4,247	-0.05%
2022/05/17	0	0.00	2	69.00	69.10	-2	4,244	-0.05%
2022/05/16	2	67.90	0	0.00	67.80	2	4,246	0.05%
2022/05/10	0	0.00	6	67.80	68.20	-6	4,398	-0.14%
2022/05/06	0.1	68.00	1	67.50	68.30	-0.9	4,459	-0.02%
2022/05/05	0	0.00	8	67.78	68.10	-8	4,489	-0.18%
2022/05/04	4	67.43	1	67.80	67.40	3	4,506	0.07%
2022/05/03	4	67.28	1	67.40	67.30	3	4,581	0.07%
2022/04/29	1	67.10	1	68.20	67.10	0	4,652	0.00%
2022/04/28	2	68.20	4	67.85	67.50	-2	4,708	-0.04%
2022/04/27	3	65.87	0	0.00	66.20	3	4,755	0.06%
2022/04/26	2	67.00	0	0.00	67.10	2	4,793	0.04%
2022/04/25	0.4	67.60	0	0.00	67.50	0.4	4,996	0.01%
2022/04/21	0.3	68.77	1	68.90	68.70	-0.7	5,231	-0.01%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/18	0	0.00	5	68.58	68.70	-5	5,891	-0.08%
2022/04/15	0.1	68.60	3	67.20	67.20	-2.9	5,900	-0.05%
2022/04/14	0	0.00	1	66.90	66.90	-1	5,940	-0.02%
2022/04/13	0	0.00	0	67.00	67.00	0	5,980	0.00%
2022/04/12	2	65.60	0	0.00	66.40	2	6,020	0.03%
2022/04/11	3.5	66.79	2	66.50	66.50	1.5	6,035	0.02%
2022/04/08	2	67.00	0	0.00	67.50	2	6,020	0.03%
2022/04/07	2.3	68.04	0	0.00	67.20	2.3	6,010	0.04%
2022/03/31	3	69.03	0	0.00	69.10	3	6,024	0.05%
2022/03/28	1.3	69.79	0	69.90	70.10	1.3	6,014	0.02%
2022/03/25	1	70.70	3	71.10	70.60	-2	6,012	-0.03%
2022/03/24	0	0.00	2	71.30	71.50	-2	5,988	-0.03%
2022/03/23	2.5	71.36	1	72.10	71.20	1.5	6,099	0.02%
2022/03/21	1.4	71.40	2	71.50	71.30	-0.6	6,057	-0.01%
2022/03/18	0	0.00	4	71.10	71.80	-4	6,091	-0.07%
2022/03/17	11	70.46	10	70.51	70.90	1	6,092	0.02%
2022/03/16	4	69.08	0	0.00	69.10	4	6,106	0.07%
2022/03/15	8	69.44	0	0.00	69.50	8	6,110	0.13%
2022/03/14	3	71.17	0	0.00	71.00	3	6,116	0.05%
2022/03/11	1	70.90	0	0.00	71.30	1	6,124	0.02%
2022/03/10	2	71.05	3	71.60	71.20	-1	6,140	-0.02%
2022/03/09	0.1	69.84	4	70.45	71.60	-3.9	5,957	-0.07%
2022/03/08	2	69.30	15	68.90	68.90	-13	5,926	-0.22%
2022/03/07	4.4	69.54	0	0.00	69.10	4.4	5,954	0.07%
2022/03/04	3	71.30	1	72.00	71.10	2	5,901	0.03%
2022/03/03	20	71.60	44	72.28	72.60	-24	5,821	-0.41%
2022/03/02	1	70.60	0	0.00	70.90	1	5,710	0.02%
2022/03/01	22	70.90	4	71.13	71.00	18	5,644	0.32%
2022/02/25	1	68.90	6	68.53	68.90	-5	5,436	-0.09%
2022/02/24	9.7	67.19	0	0.00	66.80	9.7	5,384	0.18%
2022/02/22	3	68.27	0	0.00	68.30	3	5,427	0.06%
2022/02/21	1	68.70	1	69.00	69.50	0	5,524	0.00%
2022/02/18	0	0.00	1	68.80	68.90	-1	5,625	-0.02%
2022/02/16	2.1	68.20	12	68.50	68.00	-9.9	5,908	-0.17%
2022/02/15	3	67.97	0	0.00	67.90	3	5,989	0.05%
2022/02/14	1	67.80	0	0.00	68.10	1	6,058	0.02%
2022/02/10	0.5	69.10	1	69.90	69.70	-0.5	6,133	-0.01%
2022/02/09	16	69.28	0	0.00	69.00	16	6,181	0.26%
2022/02/08	0	0.00	7	68.89	68.90	-7	6,192	-0.11%
2022/02/07	5	67.60	0.6	67.80	67.80	4.4	6,251	0.07%
2022/01/26	0.2	68.40	0	0.00	67.90	0.2	6,270	0.00%
2022/01/25	0.2	68.21	6	68.50	68.00	-5.8	6,349	-0.09%
2022/01/24	3.1	67.44	0	0.00	68.70	3.1	6,324	0.05%
2022/01/21	9	69.01	2	69.35	69.00	7	6,414	0.11%
2022/01/20	7	69.24	7	69.74	70.00	0	6,570	0.00%
2022/01/19	1	69.10	4	69.53	69.10	-3	6,547	-0.05%
2022/01/18	24	71.09	25	70.06	70.00	-1	6,512	-0.02%
2022/01/17	5	69.36	12	68.53	69.80	-7	6,332	-0.11%
2022/01/14	11	67.65	1	68.20	68.20	10	6,251	0.16%
2022/01/13	10	68.96	4	69.25	69.00	6	6,178	0.10%
2022/01/12	0.4	67.90	0	0.00	68.00	0.4	5,884	0.01%
2022/01/11	1	68.40	1	68.50	67.90	0	5,789	0.00%
2022/01/10	12	66.10	1	67.00	67.20	11	5,604	0.20%
2022/01/07	2	65.95	0	0.00	66.40	2	5,575	0.04%
2022/01/06	0	0.00	11	66.50	66.90	-11	5,563	-0.20%
2022/01/04	2	66.55	3	66.70	66.50	-1	5,711	-0.02%
2021/12/30	0	0.00	1	67.00	66.70	-1	5,912	-0.02%
2021/12/29	0	0.00	2	66.65	66.40	-2	5,926	-0.03%
2021/12/27	0	0.00	8	66.50	67.10	-8	6,008	-0.13%
2021/12/23	2	65.95	0	0.00	66.00	2	6,077	0.03%
2021/12/22	1	65.50	8	65.60	65.50	-7	6,209	-0.11%
2021/12/20	2	64.75	0	0.00	64.90	2	6,219	0.03%
2021/12/17	17	65.08	0.2	65.20	65.10	16.8	6,237	0.27%
2021/12/16	2	66.05	0	0.00	66.30	2	6,179	0.03%
2021/12/15	1.1	65.51	0	0.00	65.30	1.1	6,181	0.02%
2021/12/14	3.1	65.84	0	0.00	65.70	3.1	6,194	0.05%
2021/12/13	1	66.80	1	66.60	66.70	0	6,159	0.00%
2021/12/09	3.3	66.31	11	66.60	66.30	-7.7	6,246	-0.12%
2021/12/08	14	67.67	3	67.77	66.80	11	6,222	0.18%
2021/12/07	2	67.25	0	0.00	67.10	2	6,240	0.03%
2021/12/06	4	67.48	4	67.85	67.50	0	6,299	0.00%
2021/12/03	4	67.63	1.2	68.25	67.60	2.8	6,489	0.04%
2021/12/02	7	67.63	4	67.98	67.80	3	6,877	0.04%
2021/12/01	6	67.13	9	67.80	67.90	-3	8,230	-0.04%
2021/11/30	2	67.00	2.1	67.50	67.00	-0.1	8,300	0.00%
2021/11/29	2.1	65.69	3	66.27	66.60	-0.9	8,409	-0.01%
2021/11/26	0.1	66.40	5.1	66.50	66.20	-5	8,647	-0.06%
2021/11/25	0	0.00	1	67.30	67.20	-1	8,665	-0.01%
2021/11/24	2	67.40	1	67.10	67.30	1	8,766	0.01%
2021/11/23	4	67.50	8	67.90	67.60	-4	8,957	-0.04%
2021/11/22	0	68.00	9.1	68.23	68.30	-9.1	8,989	-0.10%
2021/11/19	2	67.30	2	67.60	67.30	0	9,026	0.00%
2021/11/18	2	67.40	15.2	67.65	67.20	-13.2	9,051	-0.15%
2021/11/17	3	66.63	1	67.00	66.90	2	8,947	0.02%
2021/11/16	14	67.18	1	67.10	66.80	13	8,857	0.15%
2021/11/15	3	68.17	4.3	67.72	68.20	-1.3	8,763	-0.01%
2021/11/12	0.1	66.00	4.2	66.25	66.70	-4.1	8,674	-0.05%
2021/11/11	3	65.07	2.7	65.58	64.90	0.3	8,625	0.00%
2021/11/10	2	65.80	1	66.00	66.00	1	8,639	0.01%
2021/11/09	6	66.22	7	66.54	66.00	-1	8,759	-0.01%
2021/11/08	2	65.60	13.1	65.99	65.90	-11.1	8,730	-0.13%
2021/11/05	36	65.48	1	65.70	65.80	35	8,761	0.40%
2021/11/04	63	65.62	0	0.00	65.20	63	8,919	0.71%
2021/11/03	4	65.20	0	0.00	65.20	4	9,095	0.04%
2021/11/02	1.1	63.75	2	65.10	63.60	-0.9	9,371	-0.01%
2021/10/29	2	64.75	0	0.00	64.30	2	10,157	0.02%
2021/10/28	5.4	65.18	3.3	65.26	65.20	2.1	10,080	0.02%
2021/10/27	1.1	64.54	1	63.90	64.50	0.1	9,998	0.00%
2021/10/26	4	63.28	3	63.53	63.20	1	10,238	0.01%
2021/10/25	15	63.00	0	0.00	63.10	15	10,223	0.15%
2021/10/22	6	62.30	0	0.00	63.40	6	10,272	0.06%
2021/10/21	4	62.05	0	0.00	62.00	4	10,391	0.04%
2021/10/20	0	0.00	1.2	63.17	62.50	-1.2	10,371	-0.01%
2021/10/19	3	62.20	0	0.00	62.60	3	10,431	0.03%
2021/10/18	0	0.00	2	61.70	61.60	-2	10,449	-0.02%
2021/10/15	3.3	62.16	4	62.35	62.10	-0.7	10,594	-0.01%
2021/10/14	2.1	61.12	0	0.00	61.10	2.1	10,699	0.02%
2021/10/13	5.4	60.87	2	61.10	61.00	3.4	10,799	0.03%
2021/10/12	1.5	62.20	0	0.00	62.00	1.5	10,866	0.01%
2021/10/08	103.5	64.31	101	64.16	63.30	2.5	11,163	0.02%	大買/大賣/
2021/10/07	1	65.80	0	0.00	65.90	1	11,005	0.01%
2021/10/06	0.3	64.80	0	0.00	64.60	0.3	11,053	0.00%
2021/10/05	1.1	64.08	0	0.00	65.40	1.1	11,117	0.01%
2021/10/04	2.3	65.77	0	0.00	65.00	2.3	11,081	0.02%
2021/10/01	0.2	67.10	0	0.00	67.30	0.2	11,063	0.00%
2021/09/30	2	67.40	2	67.40	67.50	0	11,044	0.00%
2021/09/29	5.4	67.69	0	0.00	67.20	5.4	11,088	0.05%
2021/09/28	0.2	70.25	2	70.20	70.10	-1.8	10,983	-0.02%
2021/09/27	0	0.00	0	71.20	70.80	0	10,972	0.00%
2021/09/24	2	71.35	0	0.00	71.40	2	10,977	0.02%
2021/09/22	1.1	69.88	0	0.00	70.50	1.1	11,005	0.01%
2021/09/17	0	0.00	1	71.30	71.60	-1	11,223	-0.01%
2021/09/16	1.1	72.35	1	72.60	71.80	0.1	11,224	0.00%
2021/09/15	3.3	72.14	3	72.83	71.80	0.3	11,200	0.00%
2021/09/14	1	72.70	0	0.00	72.70	1	11,146	0.01%
2021/09/13	0	0.00	2	73.85	73.70	-2	11,062	-0.02%
2021/09/10	1.1	74.23	1	74.40	74.50	0.1	11,038	0.00%
2021/09/09	4	73.78	0	0.00	73.50	4	10,992	0.04%
2021/09/08	1.2	73.36	4	75.20	73.30	-2.9	10,921	-0.03%
2021/09/07	16.7	74.72	29	76.29	74.40	-12.3	10,732	-0.11%
2021/09/06	135	83.92	111.1	84.71	78.00	23.9	10,307	0.23%	大買/大賣/
2021/09/02	0	0.00	0.1	79.00	79.40	-0.1	8,739	0.00%
2021/09/01	0	0.00	3.3	79.19	80.40	-3.3	8,616	-0.04%
2021/08/30	0.1	76.70	0.1	76.50	77.00	0	8,363	0.00%
2021/08/27	0	0.00	3	75.00	75.80	-3	8,235	-0.04%
2021/08/26	0.1	73.10	1	73.70	73.70	-0.9	8,014	-0.01%
2021/08/25	3	72.70	7.1	72.77	72.50	-4.1	7,914	-0.05%
2021/08/24	5	73.52	1	74.00	73.60	4	7,814	0.05%
2021/08/20	4	72.98	1	73.50	73.20	3	7,784	0.04%
2021/08/19	0	0.00	1	74.50	73.10	-1	7,799	-0.01%
2021/08/18	1	74.20	1	73.10	75.00	0	7,769	0.00%
2021/08/17	0	0.00	3	74.00	73.60	-3	7,721	-0.04%
2021/08/16	5	73.90	0	0.00	73.90	5	7,666	0.07%
2021/08/13	2.3	74.19	0	0.00	73.60	2.3	7,604	0.03%
2021/08/12	0	0.00	2	76.40	77.70	-2	7,512	-0.03%
2021/08/11	1.1	76.22	0	0.00	76.10	1.1	7,479	0.01%
2021/08/10	2	77.10	17	77.83	77.60	-15	7,395	-0.20%
2021/08/09	3	79.63	3.1	80.61	78.40	-0.1	7,253	0.00%
2021/08/06	4	80.75	0	0.00	80.90	4	7,024	0.06%
2021/08/05	2.1	81.68	7	80.74	80.20	-4.9	6,752	-0.07%
2021/08/04	5	79.30	1.3	78.90	79.30	3.8	6,309	0.06%
2021/08/03	0	0.00	40	75.80	76.00	-40	6,020	-0.66%
2021/08/02	3	74.93	12	75.46	75.30	-9	5,948	-0.15%
2021/07/30	28	74.81	16.2	75.34	75.00	11.8	5,915	0.20%
2021/07/29	0	72.30	0	0.00	72.70	0	5,731	0.00%
2021/07/28	9.1	71.20	7	71.71	71.40	2.1	5,731	0.04%
2021/07/27	18	74.53	5.1	73.68	73.30	12.9	5,775	0.22%
2021/07/26	1.2	73.11	0	0.00	72.90	1.2	5,705	0.02%
2021/07/23	11	72.00	1	72.50	72.10	10	5,714	0.18%
2021/07/22	0	0.00	0	72.40	71.40	0	5,670	0.00%
2021/07/21	1.1	69.75	1	70.60	69.70	0.1	5,620	0.00%
2021/07/20	8	75.00	4	75.55	74.30	4	5,503	0.07%
2021/07/19	2	77.10	0	0.00	76.70	2	5,366	0.04%
2021/07/16	2	77.35	34	77.94	77.70	-32	5,334	-0.60%
2021/07/15	44	76.58	2.1	76.57	77.20	41.9	5,233	0.80%
2021/07/14	2	74.35	0	0.00	74.40	2	4,848	0.04%
2021/07/13	2	75.05	0	0.00	73.90	2	4,873	0.04%
2021/07/12	0	0.00	0.3	74.20	74.70	-0.3	4,849	-0.01%
2021/07/09	2.1	73.51	0	0.00	72.90	2.1	4,783	0.04%
2021/07/08	0	0.00	2.4	73.98	73.80	-2.4	4,827	-0.05%
2021/07/07	1	73.00	4	72.80	73.10	-3	4,826	-0.06%
2021/07/06	0	0.00	10	72.73	73.30	-10	4,837	-0.21%
2021/07/01	0	0.00	10	71.55	71.10	-10	4,861	-0.21%
2021/06/30	0	0.00	1	71.80	72.00	-1	4,933	-0.02%
2021/06/29	2	72.25	0	0.00	71.90	2	4,933	0.04%
2021/06/28	19	72.02	11.3	72.04	72.80	7.8	4,940	0.16%
2021/06/25	0	0.00	2	70.50	70.20	-2	4,782	-0.04%
2021/06/24	0	0.00	1	69.90	70.00	-1	4,811	-0.02%
2021/06/23	5	69.60	1	69.80	69.60	4	4,879	0.08%
2021/06/22	0.2	69.20	1	69.20	69.60	-0.8	4,933	-0.02%
2021/06/21	0	0.00	10	69.00	69.10	-10	4,978	-0.20%
2021/06/18	13	70.55	0	0.00	69.00	13	5,103	0.25%
2021/06/17	1	70.10	1	70.70	70.60	0	5,159	0.00%
2021/06/16	3.1	69.61	0	0.00	70.00	3.1	5,570	0.06%
2021/06/15	1	70.30	0	0.00	70.20	1	5,934	0.02%
2021/06/10	1	70.10	20	69.74	70.50	-19	6,026	-0.32%
2021/06/09	0	0.00	1	69.60	69.20	-1	6,028	-0.02%
2021/06/08	0	70.10	2	70.35	70.80	-2	6,018	-0.03%
2021/06/07	1	67.50	0	0.00	68.40	1	5,972	0.02%
2021/06/04	0	0.00	0	68.40	68.40	0	6,017	0.00%
2021/06/03	1	68.50	0	0.00	68.30	1	6,179	0.02%
2021/06/02	1	68.20	1	68.20	68.20	0	6,293	0.00%
2021/06/01	1	68.20	0	0.00	68.20	1	6,438	0.02%
2021/05/28	21	68.17	3	67.83	68.20	18	6,787	0.27%
2021/05/27	3	66.30	0	0.00	66.00	3	6,957	0.04%
2021/05/26	2	66.95	8	67.23	67.30	-6	6,957	-0.09%
2021/05/25	1	66.90	0	0.00	66.90	1	7,011	0.01%
2021/05/24	8	63.68	12	65.00	65.10	-4	7,036	-0.06%
2021/05/21	12	64.90	0	0.00	64.50	12	7,126	0.17%
2021/05/20	0.1	65.40	0	0.00	64.40	0.1	7,215	0.00%
2021/05/17	0.3	63.07	0	0.00	62.80	0.3	7,313	0.00%
2021/05/13	1	65.00	0	0.00	65.20	1	7,294	0.01%
2021/05/12	0.2	64.20	1	64.40	64.50	-0.8	7,288	-0.01%
2021/05/11	1.1	67.55	0	0.00	67.10	1.1	7,276	0.02%
2021/05/07	1.2	70.75	0	0.00	71.00	1.2	7,429	0.02%
2021/05/05	1	71.50	5	71.40	70.40	-4	7,787	-0.05%
2021/05/04	1.2	71.61	4	72.40	71.60	-2.8	7,862	-0.04%
2021/05/03	1.1	75.16	10	74.63	73.90	-8.9	7,892	-0.11%
2021/04/29	5	77.50	0	0.00	77.40	5	7,910	0.06%
2021/04/28	3	77.40	0.1	77.60	78.20	2.9	7,975	0.04%
2021/04/27	0	0.00	2	76.95	76.90	-2	8,214	-0.02%
2021/04/23	0	0.00	5	75.02	76.00	-5	8,475	-0.06%
2021/04/22	1.1	75.22	0	0.00	75.20	1.1	8,655	0.01%
2021/04/21	0	0.00	1	77.80	77.50	-1	8,814	-0.01%
2021/04/19	1	77.40	1	77.70	77.10	0	9,392	0.00%
2021/04/16	6	77.90	1	77.70	77.90	5	9,443	0.05%
2021/04/14	8.1	76.99	10	74.86	75.30	-1.9	9,628	-0.02%
2021/04/13	52	76.90	52	77.08	76.40	0	9,586	0.00%
2021/04/12	0.1	77.70	0	0.00	77.50	0.1	9,552	0.00%
2021/04/09	1	77.50	0	0.00	78.00	1	9,547	0.01%
2021/04/08	3	77.53	2	77.90	77.60	1	9,492	0.01%
2021/04/07	2	77.70	9	77.81	77.80	-7	9,452	-0.07%
2021/04/06	2	80.00	2	79.55	79.00	0	9,396	0.00%
2021/04/01	1	77.80	2	77.50	78.00	-1	9,316	-0.01%
2021/03/31	3	78.23	0	0.00	77.70	3	9,285	0.03%
2021/03/30	1	77.50	1.1	77.49	77.80	-0.1	9,223	0.00%
2021/03/29	3	76.93	0	0.00	76.70	3	9,172	0.03%
2021/03/26	0	0.00	0	76.90	76.70	0	9,239	0.00%
2021/03/25	3	76.20	0	0.00	76.10	3	9,189	0.03%
2021/03/24	1.1	75.59	6	75.50	75.50	-4.9	9,144	-0.05%
2021/03/23	6	76.10	4	76.05	75.80	2	9,116	0.02%
2021/03/22	2.1	75.40	0	0.00	74.70	2.1	9,009	0.02%
2021/03/19	10	76.19	0	0.00	76.00	10	8,985	0.11%
2021/03/18	2.5	77.10	19.3	75.86	77.90	-16.8	8,602	-0.20%
2021/03/17	2	73.85	15	73.88	73.50	-13	8,297	-0.16%
2021/03/16	9	73.34	0.2	73.60	73.70	8.8	8,465	0.10%
2021/03/15	0	72.90	2	73.60	73.60	-2	8,607	-0.02%
2021/03/12	1	72.50	0	0.00	72.70	1	8,634	0.01%
2021/03/11	1	72.90	0	0.00	73.10	1	8,692	0.01%
2021/03/09	10.1	71.69	10	70.30	71.40	0.1	8,988	0.00%
2021/03/08	1.1	71.85	0	0.00	72.20	1.1	8,885	0.01%
2021/03/05	23.2	73.50	11	73.58	72.70	12.2	8,795	0.14%
2021/03/04	12	74.27	10	74.40	74.10	2	8,709	0.02%
2021/03/03	5	75.06	0	0.00	75.10	5	8,584	0.06%
2021/03/02	1	75.20	109	75.19	75.50	-108	8,370	-1.29%	大賣/鉅額交易
2021/02/26	20	73.80	2	73.90	74.10	18	8,284	0.22%
2021/02/25	48	74.11	10	75.50	74.50	38	8,286	0.46%
2021/02/24	50	74.60	0	0.00	74.40	50	8,260	0.61%
2021/02/23	1.1	74.41	0	0.00	74.40	1.1	8,214	0.01%
2021/02/22	1	74.30	21.6	73.73	75.50	-20.6	8,142	-0.25%
2021/02/19	21	73.19	0	0.00	73.20	21	8,051	0.26%
2021/02/18	0	0.00	4	73.80	73.90	-4	8,059	-0.05%
2021/02/17	2	73.45	2	74.00	73.50	0	8,050	0.00%
2021/02/04	2.1	70.16	1	70.20	70.30	1.1	8,045	0.01%
2021/02/03	3.2	71.13	0	0.00	71.20	3.2	8,085	0.04%
2021/02/02	0	0.00	3	71.57	72.40	-3	8,171	-0.04%
2021/02/01	8	69.38	0	0.00	69.50	8	8,259	0.10%
2021/01/29	2.2	69.28	6	71.30	69.20	-3.8	8,380	-0.05%
2021/01/28	0.2	72.70	4	72.75	72.50	-3.8	8,195	-0.05%
2021/01/27	22.1	76.25	13	75.58	75.70	9.1	8,077	0.11%
2021/01/26	0.1	75.50	3	75.67	75.70	-2.9	7,652	-0.04%
2021/01/25	0	0.00	4	76.80	75.70	-4	7,537	-0.05%
2021/01/22	6	75.50	0	0.00	75.40	6	7,400	0.08%
2021/01/21	1	75.20	0	0.00	74.40	1	7,308	0.01%
2021/01/20	16.1	75.71	15	75.31	73.70	1.1	7,247	0.02%
2021/01/19	5	74.96	6	74.42	74.50	-1	6,991	-0.01%
2021/01/18	3.4	75.15	0	0.00	73.90	3.4	6,871	0.05%
2021/01/15	8	73.39	1	74.10	74.50	7	6,733	0.10%
2021/01/14	0	74.00	6	73.37	73.80	-6	6,597	-0.09%
2021/01/13	7	72.16	9.2	72.54	72.10	-2.2	6,359	-0.03%
2021/01/12	4	70.40	1	70.30	70.40	3	6,189	0.05%
2021/01/11	1	68.80	0.1	68.70	69.30	0.9	5,733	0.02%
2021/01/08	1	68.50	0.1	68.10	68.20	0.9	5,658	0.02%
2021/01/07	0	0.00	0.1	67.80	68.00	-0.1	5,631	0.00%
2021/01/05	0	0.00	2	67.30	67.40	-2	5,529	-0.04%
2021/01/04	0	0.00	5.1	66.82	67.40	-5.1	5,549	-0.09%
2020/12/29	10	66.55	23	66.49	65.80	-13	5,641	-0.23%
2020/12/28	0	0.00	11.1	66.40	66.40	-11.1	5,700	-0.19%
2020/12/25	23	66.48	4	66.30	66.20	19	5,808	0.33%
2020/12/24	14	65.93	14	66.16	65.70	0	5,943	0.00%
2020/12/23	3	66.00	3	66.50	65.70	0	6,053	0.00%
2020/12/22	2	66.80	2	67.50	66.30	0	6,265	0.00%
2020/12/21	10	65.60	19.1	65.91	66.50	-9.1	6,312	-0.14%
2020/12/18	0	0.00	2	65.60	65.00	-2	6,562	-0.03%
2020/12/17	3	65.60	0	0.00	65.40	3	6,740	0.04%
2020/12/16	7.1	66.29	7	66.23	66.20	0.1	6,843	0.00%
2020/12/15	11.1	66.28	0	0.00	65.30	11.1	6,937	0.16%
2020/12/14	4.1	67.12	3	67.57	66.90	1.1	7,196	0.02%
2020/12/11	0.1	67.10	5	67.80	67.40	-5	7,464	-0.07%
2020/12/10	4	69.13	1.6	69.01	68.70	2.4	7,457	0.03%
2020/12/09	5	67.52	15	67.41	69.00	-10	7,231	-0.14%
2020/12/08	2.1	66.02	4	66.25	66.20	-1.9	7,038	-0.03%
2020/12/07	21	66.92	21	67.54	66.60	0	7,006	0.00%
2020/12/04	15.1	67.25	0	0.00	67.40	15.1	6,886	0.22%
2020/12/02	0.1	65.50	1	65.60	65.80	-0.9	6,477	-0.01%
2020/12/01	0	64.70	0	0.00	65.20	0	6,433	0.00%
2020/11/30	1.1	64.79	0	0.00	64.30	1.1	6,390	0.02%
2020/11/27	1.1	64.72	1	65.00	64.70	0.1	6,320	0.00%
2020/11/26	0	65.20	0	0.00	65.00	0	6,301	0.00%
2020/11/25	0.1	65.80	0	0.00	65.40	0.1	6,267	0.00%
2020/11/24	0	65.90	0	0.00	65.80	0	6,159	0.00%
2020/11/20	0	0.00	1	64.90	64.90	-1	6,156	-0.02%
2020/11/19	1	64.80	0	0.00	64.50	1	6,148	0.02%
2020/11/18	1	64.80	0	64.90	64.90	1	6,152	0.02%
2020/11/16	1	65.10	1	65.10	64.70	0	6,165	0.00%
2020/11/13	1	64.70	0	0.00	65.00	1	6,144	0.02%
2020/11/12	0	0.00	2	66.15	65.60	-2	6,125	-0.03%
2020/11/11	0	0.00	2	65.10	65.00	-2	6,016	-0.03%
2020/11/10	3	64.70	2	64.65	64.90	1	5,943	0.02%
2020/11/09	5	64.54	4	65.35	64.20	1	5,793	0.02%
2020/11/06	1	63.80	0.1	64.00	64.00	0.9	5,608	0.02%
2020/11/03	0	63.00	0	0.00	62.50	0	5,420	0.00%
2020/11/02	0	0.00	2	62.20	62.00	-2	5,444	-0.04%
2020/10/30	1	62.70	1	63.40	62.50	0	5,478	0.00%
2020/10/29	2	62.70	1	62.90	63.00	1	5,497	0.02%
2020/10/27	0	62.60	0	62.60	62.90	0	5,640	0.00%
2020/10/26	0	62.20	0	0.00	61.80	0	5,717	0.00%
2020/10/23	0	62.70	0	0.00	62.80	0	5,800	0.00%
2020/10/22	0	0.00	3	62.60	62.80	-3	5,902	-0.05%
2020/10/21	0	62.90	0	0.00	61.50	0	5,936	0.00%
2020/10/20	2	61.50	0	0.00	61.70	2	6,041	0.03%
2020/10/19	0	61.70	0	0.00	61.50	0	6,278	0.00%
2020/10/16	2	61.00	0	0.00	61.00	2	6,454	0.03%
2020/10/15	0	0.00	2	60.80	60.60	-2	6,530	-0.03%
2020/10/14	1	61.20	0	0.00	61.20	1	6,619	0.02%
2020/10/13	0	62.50	0	0.00	62.40	0	6,640	0.00%
2020/10/12	0	0.00	1	62.50	62.60	-1	6,671	-0.01%
2020/10/08	0	0.00	3	62.20	61.90	-3	6,657	-0.05%
2020/10/06	2	62.70	0	0.00	62.60	2	6,690	0.03%
2020/10/05	0	0.00	2	63.40	63.50	-2	6,769	-0.03%
2020/09/30	4	64.00	2	64.15	63.40	2	6,793	0.03%
2020/09/29	1	63.40	0	0.00	63.80	1	6,767	0.01%
2020/09/28	1	62.60	2	63.00	62.30	-1	6,792	-0.01%
2020/09/25	3.1	61.80	4	61.50	61.70	-0.9	6,828	-0.01%
2020/09/23	3	64.40	3	64.57	63.70	0	6,709	0.00%
2020/09/22	2	62.60	5	62.70	63.10	-3	6,519	-0.05%
2020/09/18	6	61.93	1	62.40	62.10	5	6,390	0.08%
2020/09/17	5.1	61.92	15	61.97	62.10	-9.9	6,440	-0.15%
2020/09/16	1.1	60.82	2	60.40	61.00	-0.9	6,182	-0.01%
2020/09/15	0	0.00	11	58.27	59.00	-11	5,942	-0.19%
2020/09/14	10	57.60	0	0.00	57.50	10	5,956	0.17%
2020/09/10	1	57.70	0	0.00	57.20	1	6,092	0.02%
2020/09/04	0	56.50	0	0.00	56.30	0	6,437	0.00%
2020/09/03	1	56.80	0	0.00	57.00	1	6,538	0.02%
2020/08/28	0	57.00	2	56.60	56.70	-2	7,139	-0.03%
2020/08/27	0	0.00	3	57.00	56.90	-3	7,232	-0.04%
2020/08/26	3	57.20	2	57.10	57.20	1	7,295	0.01%
2020/08/24	0	55.40	10	55.17	55.00	-10	7,378	-0.14%
2020/08/21	10	55.35	3	55.50	55.40	7	7,460	0.09%
2020/08/17	1	58.60	0	0.00	58.60	1	7,938	0.01%
2020/08/14	0	58.00	0	0.00	57.70	0	8,121	0.00%
2020/08/11	1	57.80	0	0.00	57.80	1	8,324	0.01%
2020/08/07	0	0.00	1	58.50	58.30	-1	8,783	-0.01%
2020/08/06	6	58.78	0	0.00	58.80	6	8,943	0.07%
2020/08/05	1	59.10	2	59.30	59.10	-1	9,043	-0.01%
2020/08/04	2	58.70	0	0.00	59.00	2	9,170	0.02%
2020/08/03	0	0.00	1	59.30	58.20	-1	9,516	-0.01%
2020/07/31	1	59.90	1	59.60	59.90	0	9,528	0.00%
2020/07/30	4	60.33	0	0.00	60.30	4	9,559	0.04%
2020/07/29	1	58.70	2	58.00	58.70	-1	9,761	-0.01%
2020/07/28	2	57.45	7	58.23	56.70	-5	10,312	-0.05%
2020/07/27	1	58.10	0	0.00	57.90	1	10,360	0.01%
2020/07/24	3	59.33	4	58.90	59.10	-1	10,314	-0.01%
2020/07/23	0	0.00	3	60.20	60.20	-3	10,247	-0.03%
2020/07/22	9	65.28	0	0.00	65.40	9	10,050	0.09%
2020/07/21	0	0.00	1	64.70	64.30	-1	9,878	-0.01%
2020/07/20	6	64.42	0	0.00	64.10	6	9,873	0.06%
2020/07/10	1	65.20	0	0.00	65.10	1	10,466	0.01%
2020/07/09	13	67.18	1	67.30	66.90	12	10,336	0.12%
2020/07/07	1	66.80	2	66.90	66.70	-1	10,186	-0.01%
2020/07/06	4	67.78	0	68.00	68.00	4	10,039	0.04%
2020/07/03	2	66.30	0	0.00	66.90	2	9,910	0.02%
2020/06/30	1	64.60	1	64.40	64.30	0	9,635	0.00%
2020/06/24	0	0.00	1	63.60	64.00	-1	9,483	-0.01%
2020/06/22	0	0.00	1	63.00	62.90	-1	9,351	-0.01%
2020/06/19	3	62.50	5	62.60	62.90	-2	9,352	-0.02%
2020/06/18	5	62.10	1	62.20	62.30	4	9,280	0.04%
2020/06/15	1	61.20	17	61.90	61.00	-16	9,285	-0.17%
2020/06/12	1	60.40	0	0.00	61.00	1	9,248	0.01%
2020/06/11	19	61.11	2	62.05	60.70	17	9,251	0.18%
2020/06/09	0	0.00	82	62.10	61.90	-82	9,132	-0.90%
2020/06/08	0	0.00	1	62.70	63.10	-1	9,098	-0.01%
2020/06/05	1	62.60	2	62.25	62.80	-1	8,902	-0.01%
2020/06/04	0	0.00	0	61.60	61.50	0	8,719	0.00%
2020/06/03	1	61.20	7	61.44	61.40	-6	8,688	-0.07%
2020/06/02	1	61.30	1	61.60	61.30	0	8,577	0.00%
2020/06/01	80	61.70	3	61.70	61.70	77	8,496	0.91%
2020/05/29	4	61.25	3	61.30	61.40	1	8,429	0.01%
2020/05/28	3	60.93	0	0.00	60.90	3	8,383	0.04%
2020/05/27	0	0.00	0	61.40	61.40	0	8,324	0.00%
2020/05/26	5	61.06	10	61.30	61.10	-5	8,290	-0.06%
2020/05/25	10	60.20	0	0.00	60.70	10	8,155	0.12%
2020/05/22	8	60.73	30	60.21	60.20	-22	8,059	-0.27%
2020/05/21	32	59.69	3	59.50	59.70	29	7,789	0.37%
2020/05/20	2	58.55	0	0.00	58.40	2	7,631	0.03%
2020/05/19	0	0.00	23	58.98	58.80	-23	7,618	-0.30%
2020/05/15	0	0.00	5	59.22	58.90	-5	7,552	-0.07%
2020/05/14	2	58.45	4	59.20	58.10	-2	7,383	-0.03%
2020/05/13	1	60.60	2	60.80	60.80	-1	7,110	-0.01%
2020/05/12	5	61.30	0	0.00	61.30	5	6,963	0.07%
2020/05/11	0	0.00	5	61.52	61.40	-5	6,866	-0.07%
2020/05/08	3	60.83	16	60.69	60.80	-13	6,743	-0.19%
2020/05/07	15	59.50	5	59.24	59.50	10	6,377	0.16%
2020/05/06	2	59.10	4	59.20	59.00	-2	6,287	-0.03%
2020/05/05	22	58.24	0	0.00	59.20	22	6,175	0.36%
2020/05/04	18	58.37	22	58.50	59.00	-4	5,859	-0.07%
2020/04/30	11	54.78	0	0.00	56.60	11	5,207	0.21%
2020/04/29	0	0.00	10	54.20	54.20	-10	5,088	-0.20%
2020/04/27	0	54.20	0	0.00	54.10	0	5,143	0.00%
2020/04/23	0	53.00	0	0.00	52.60	0	5,093	0.00%
2020/04/21	4	54.40	3	53.47	53.10	1	4,869	0.02%
2020/04/20	9	57.43	2	58.45	57.30	7	4,575	0.15%
2020/04/17	3	55.07	7	55.40	56.00	-4	4,292	-0.09%
2020/04/16	1	54.20	0	0.00	54.40	1	4,181	0.02%
2020/04/15	1	53.80	0	0.00	53.80	1	4,173	0.02%
2020/04/14	0	55.00	0	0.00	54.20	0	4,077	0.00%
2020/04/13	0	53.50	0	0.00	53.60	0	4,114	0.00%
2020/04/09	2	54.05	1	54.40	53.40	1	4,259	0.02%
2020/04/08	1	53.60	0	0.00	53.60	1	4,296	0.02%
2020/04/07	0	52.90	3	52.10	52.60	-3	4,269	-0.07%
2020/04/06	0	50.80	0	0.00	50.60	0	4,187	0.00%
2020/04/01	0	51.30	0	0.00	50.10	0	4,187	0.00%
2020/03/31	0	50.00	0	0.00	49.50	0	4,200	0.00%
2020/03/30	0	50.30	1	49.50	49.70	-1	4,167	-0.02%
2020/03/27	2	51.00	3	51.70	50.50	-1	4,142	-0.02%
2020/03/26	4	50.55	0	0.00	50.50	4	4,083	0.10%
2020/03/25	1	50.10	1	49.85	49.40	0	4,059	0.00%
2020/03/24	1	46.60	0	0.00	46.75	1	4,033	0.02%
2020/03/23	1	44.25	7	44.78	44.85	-6	4,126	-0.15%
2020/03/20	0	46.35	4	47.15	45.85	-4	4,202	-0.10%
2020/03/19	1	45.10	8	47.60	45.10	-7	4,310	-0.16%
2020/03/18	2.4	50.86	0	0.00	50.10	2.4	4,301	0.06%
2020/03/17	0	0.00	2	51.65	51.00	-2	4,312	-0.05%
2020/03/13	0	54.60	4	51.73	54.60	-4	4,334	-0.09%
2020/03/12	8	54.80	4	56.15	54.70	4	4,346	0.09%
2020/03/11	3	57.57	10	58.44	57.50	-7	4,353	-0.16%
2020/03/10	6	57.10	0	0.00	57.70	6	4,610	0.13%
2020/03/09	0	0.00	1	57.60	57.60	-1	4,873	-0.02%
2020/03/06	0	0.00	3	59.30	59.30	-3	4,868	-0.06%
2020/03/05	0	60.20	0	0.00	59.80	0	4,914	0.00%
2020/03/04	1	58.90	0	0.00	58.90	1	5,013	0.02%
2020/03/03	0	58.90	0	0.00	58.70	0	5,164	0.00%
2020/03/02	0	58.50	1	58.00	58.20	-1	5,453	-0.02%
2020/02/27	0	58.90	0	0.00	58.50	0	5,706	0.00%
2020/02/26	1	59.60	0	0.00	59.30	1	5,731	0.02%
2020/02/24	1	60.20	1	59.70	59.60	0	5,713	0.00%
2020/02/21	1	60.00	0	0.00	60.00	1	5,704	0.02%
2020/02/20	1	60.30	0	0.00	60.40	1	5,729	0.02%
2020/02/19	2	60.45	0	0.00	60.30	2	5,715	0.04%
2020/02/18	0	60.90	0	0.00	60.50	0	5,718	0.00%
2020/02/17	1	61.60	0	0.00	61.10	1	5,721	0.02%
2020/02/14	0	61.80	0	0.00	61.70	0	5,692	0.00%
2020/02/13	4	61.40	0	0.00	61.00	4	5,677	0.07%
2020/02/12	1	62.00	1	62.10	62.00	0	5,655	0.00%
2020/02/11	11	61.04	1	60.91	61.50	10	5,653	0.18%
2020/02/10	0	60.20	0	0.00	60.00	0	5,684	0.00%
2020/02/07	0	0.00	1	61.10	60.60	-1	5,717	-0.02%
2020/02/06	1	61.40	0	0.00	61.50	1	5,769	0.02%
2020/02/03	0	59.60	0	0.00	59.40	0	6,032	0.00%
2020/01/31	0	61.00	0	0.00	60.60	0	6,006	0.00%
2020/01/30	2	61.70	0	0.00	60.30	2	6,060	0.03%
2020/01/20	0	0.00	2	65.95	65.60	-2	5,989	-0.03%
2020/01/17	0	65.70	0	0.00	65.70	0	6,026	0.00%
2020/01/16	0	66.00	0	0.00	65.80	0	6,075	0.00%
2020/01/14	0	66.50	0	0.00	66.50	0	6,184	0.00%
2020/01/13	0	66.20	0	0.00	66.10	0	6,246	0.00%
2020/01/08	0	0.00	0	64.10	64.00	0	6,401	0.00%
2020/01/07	2	64.25	0	0.00	64.30	2	6,423	0.03%
2020/01/06	1	64.90	1	66.40	64.80	0	6,394	0.00%
2020/01/03	0	67.30	0	0.00	67.20	0	6,405	0.00%
2019/12/30	1	68.00	0	0.00	67.40	1	6,351	0.02%
2019/12/27	0	67.70	0	0.00	67.70	0	6,366	0.00%
2019/12/26	0	67.20	15	67.00	67.20	-15	6,365	-0.24%
2019/12/25	15	66.70	0	0.00	66.70	15	6,378	0.24%
2019/12/24	0	65.80	0	0.00	65.70	0	6,444	0.00%
2019/12/23	0	66.20	0	0.00	66.20	0	6,485	0.00%
2019/12/20	1	66.80	0	0.00	66.80	1	6,508	0.02%
2019/12/18	1	68.50	1	68.00	67.50	0	6,518	0.00%
2019/12/17	0	0.00	6	67.20	67.20	-6	6,526	-0.09%
2019/12/16	7	66.67	0	66.50	66.40	7	6,471	0.11%
2019/12/13	1	65.00	0	0.00	66.10	1	6,351	0.02%
2019/12/12	0	0.00	1	65.30	65.30	-1	6,471	-0.02%
2019/12/11	0	65.50	4	65.85	65.80	-4	6,678	-0.06%
2019/12/10	1	65.90	0	0.00	66.10	1	6,612	0.02%
2019/12/06	0	0.00	5	65.96	65.00	-5	6,611	-0.08%
2019/12/05	3	65.50	2	64.90	65.50	1	6,614	0.02%
2019/12/04	2	63.90	8	63.69	63.90	-6	6,409	-0.09%
2019/11/29	0	0.00	1	63.00	62.80	-1	6,357	-0.02%
2019/11/27	1	61.10	5	61.60	62.60	-4	6,228	-0.06%
2019/11/26	1	62.30	70	63.50	62.30	-69	5,915	-1.17%
2019/11/19	0	60.70	0	0.00	60.60	0	5,754	0.00%
2019/11/15	0	0.00	1	60.61	61.50	-1	5,763	-0.02%
2019/11/14	1.1	60.01	0	0.00	60.00	1.1	5,750	0.02%
2019/11/12	0	0.00	1	60.40	60.30	-1	5,779	-0.02%
2019/11/11	0	60.40	0	0.00	60.10	0	5,816	0.00%
2019/11/07	0	60.80	3	60.80	60.70	-3	5,840	-0.05%
2019/11/06	0	0.00	6	62.20	61.60	-6	5,802	-0.10%
2019/11/05	71	62.79	0	0.00	62.20	71	5,800	1.22%
2019/11/04	2	62.55	1	62.50	62.60	1	5,761	0.02%
2019/11/01	4	61.00	0	0.00	61.10	4	5,616	0.07%
2019/10/31	0	60.50	0	0.00	60.40	0	5,729	0.00%
2019/10/28	2	61.30	0	0.00	61.20	2	5,865	0.03%
2019/10/25	0	61.40	2	61.60	61.20	-2	5,863	-0.03%
2019/10/24	0	0.00	1	61.80	62.00	-1	5,906	-0.02%
2019/10/23	0	0.00	2	61.10	61.10	-2	5,934	-0.03%
2019/10/22	0	60.30	0	60.30	60.30	0	5,994	0.00%
2019/10/21	6	60.08	6	60.28	60.60	0	6,022	0.00%
2019/10/18	16	59.53	20	59.58	59.60	-4	6,050	-0.07%
2019/10/17	1	58.30	2	58.20	58.50	-1	6,041	-0.02%
2019/10/16	11	58.32	5	58.40	57.50	6	6,184	0.10%
2019/10/15	1	57.70	0	0.00	57.70	1	6,207	0.02%
2019/10/14	0	0.00	2	58.00	57.30	-2	6,316	-0.03%
2019/10/09	0	57.00	0	0.00	57.00	0	6,355	0.00%
2019/10/08	2	57.60	0	0.00	57.50	2	6,326	0.03%
2019/10/02	3	58.43	5	59.00	59.20	-2	6,596	-0.03%
2019/10/01	3	58.00	0	0.00	58.40	3	6,620	0.05%
2019/09/27	0	0.00	2	57.50	57.50	-2	6,683	-0.03%
2019/09/26	0.1	58.30	0	0.00	58.10	0.1	6,755	0.00%
2019/09/25	2	58.40	1	58.71	58.40	1	6,888	0.01%
2019/09/24	0	0.00	1	59.30	58.80	-1	7,255	-0.01%
2019/09/23	0	58.90	0	0.00	58.60	0	7,281	0.00%
2019/09/20	1	59.00	4	59.18	58.50	-3	7,282	-0.04%
2019/09/19	5	60.10	7	59.89	59.80	-2	7,180	-0.03%
2019/09/18	2	59.55	0.3	59.80	59.70	1.7	7,220	0.02%
2019/09/17	1.4	59.70	0	0.00	59.50	1.4	7,192	0.02%
2019/09/16	4	61.15	0	0.00	61.00	4	7,126	0.06%
2019/09/11	0	0.00	9	63.09	63.50	-9	7,329	-0.12%
2019/09/10	1	63.10	0	0.00	63.00	1	7,299	0.01%
2019/09/09	0	63.40	0	0.00	63.20	0	7,261	0.00%
2019/09/06	1	64.70	1	64.70	64.30	0	7,277	0.00%
2019/09/05	0	0.00	10	64.40	64.10	-10	7,245	-0.14%
2019/09/04	0	0.00	10	63.60	63.80	-10	7,168	-0.14%
2019/09/03	20	63.60	1	64.00	63.40	19	7,294	0.26%
2019/09/02	0	0.00	0	62.90	62.80	0	7,328	0.00%
2019/08/30	0	0.00	10	62.60	62.60	-10	7,377	-0.14%
2019/08/29	3	61.10	0	0.00	61.20	3	7,448	0.04%
2019/08/28	10	60.80	10	60.40	60.90	0	7,596	0.00%
2019/08/27	0	61.00	0	0.00	60.50	0	7,664	0.00%
2019/08/26	0	61.00	1	60.90	60.60	-1	7,810	-0.01%
2019/08/23	2	62.30	0	0.00	62.30	2	7,845	0.03%
2019/08/20	0	62.60	0	0.00	62.50	0	8,046	0.00%
2019/08/19	5	63.02	0	0.00	63.20	5	8,193	0.06%
2019/08/16	0	0.00	3	62.50	62.00	-3	8,637	-0.03%
2019/08/12	0	0.00	5	62.36	62.50	-5	9,207	-0.05%
2019/08/08	0	0.00	0	62.90	62.40	0	9,224	0.00%
2019/08/07	0	0.00	0	62.30	61.80	0	9,268	0.00%
2019/08/05	0	0.00	1	60.50	61.10	-1	9,370	-0.01%
2019/08/02	3	60.80	0	0.00	60.80	3	9,463	0.03%
2019/08/01	2	63.30	0	0.00	63.00	2	9,370	0.02%
2019/07/31	6	62.93	0	0.00	63.10	6	9,303	0.06%
2019/07/30	0	63.50	0	0.00	63.30	0	9,468	0.00%
2019/07/25	0	0.00	1	64.80	64.70	-1	10,123	-0.01%
2019/07/24	1	67.30	3	67.50	67.30	-2	10,078	-0.02%
2019/07/22	0	0.00	2	67.30	67.30	-2	10,012	-0.02%
2019/07/19	0	0.00	5	65.80	66.40	-5	10,063	-0.05%
2019/07/18	1	66.40	0	0.00	65.10	1	10,122	0.01%
2019/07/16	10	66.80	0	0.00	67.00	10	10,032	0.10%
2019/07/15	0	0.00	1	65.80	66.00	-1	9,885	-0.01%
2019/07/12	0	0.00	3	65.53	65.50	-3	9,921	-0.03%
2019/07/11	10	66.24	1	66.20	65.50	9	9,976	0.09%
2019/07/09	1	64.70	0	0.00	64.70	1	9,934	0.01%
2019/07/08	0	65.20	1	65.00	65.00	-1	10,023	-0.01%
2019/07/05	2	64.75	0	0.00	64.90	2	10,056	0.02%
2019/07/04	0	0.00	2	64.60	64.80	-2	10,070	-0.02%
2019/07/03	0	64.60	1	65.30	64.60	-1	10,040	-0.01%
2019/07/02	4	65.43	1	65.20	65.60	3	9,969	0.03%
2019/07/01	3	64.60	4	63.95	64.90	-1	9,925	-0.01%
2019/06/28	2	60.95	0	0.00	60.50	2	9,612	0.02%
2019/06/27	1	61.40	1	61.30	61.50	0	9,646	0.00%
2019/06/26	2	60.80	0.5	61.00	60.80	1.5	9,660	0.02%
2019/06/25	0	60.40	0	0.00	60.40	0	9,666	0.00%
2019/06/24	0	0.00	1	61.10	61.10	-1	9,635	-0.01%
2019/06/21	0	0.00	3	62.33	60.80	-3	9,674	-0.03%
2019/06/20	9	61.52	7	61.27	61.80	2	9,584	0.02%
2019/06/19	2	59.20	1	59.30	59.20	1	9,430	0.01%
2019/06/18	0	0.00	1	57.50	57.00	-1	9,376	-0.01%
2019/06/17	0	57.20	4	56.15	57.00	-4	9,591	-0.04%
2019/06/14	4	56.75	2	57.20	56.30	2	9,938	0.02%
2019/06/12	1	56.90	1	58.00	58.00	0	9,981	0.00%
2019/06/11	2	57.80	0	0.00	57.30	2	9,965	0.02%
2019/06/10	0	0.00	1	57.50	57.60	-1	9,804	-0.01%
2019/06/06	1	55.30	1	56.20	55.10	0	9,743	0.00%
2019/06/05	1	56.80	2	56.90	56.60	-1	9,652	-0.01%
2019/06/04	2	56.15	2	56.20	55.80	0	9,555	0.00%
2019/06/03	11	57.66	11	57.73	57.30	0	9,476	0.00%
2019/05/31	0	0.00	4	57.48	58.30	-4	9,479	-0.04%
2019/05/30	0	0.00	3	56.30	56.00	-3	9,417	-0.03%
2019/05/29	0	55.50	0	0.00	55.10	0	9,420	0.00%
2019/05/28	3	54.60	0	0.00	54.60	3	9,400	0.03%
2019/05/27	1.5	54.97	0	0.00	54.70	1.5	9,378	0.02%
2019/05/24	5	56.12	5	56.84	55.60	0	9,242	0.00%
2019/05/23	6	55.72	3	57.63	55.60	3	9,259	0.03%
2019/05/22	0	0.00	5	63.00	61.60	-5	8,835	-0.06%
2019/05/21	18	61.98	11	62.10	62.70	7	8,704	0.08%
2019/05/17	1	67.40	1	65.50	64.80	0	8,522	0.00%
2019/05/16	0	68.00	0	0.00	67.30	0	8,512	0.00%
2019/05/14	0	0.00	4	64.78	68.20	-4	8,587	-0.05%
2019/05/13	1	69.70	4	67.83	67.60	-3	8,553	-0.04%
2019/05/10	6	70.42	0	0.00	70.30	6	8,577	0.07%
2019/05/08	10	72.50	13	72.58	72.10	-3	8,627	-0.03%
2019/05/07	3	73.23	1	73.70	73.00	2	8,588	0.02%
2019/05/06	37	70.93	40	71.50	72.10	-3	8,464	-0.04%
2019/05/03	3	72.70	0	0.00	72.70	3	8,301	0.04%
2019/05/02	2	72.80	0	0.00	71.30	2	8,258	0.02%
2019/04/30	0	0.00	1.3	69.60	70.00	-1.3	8,171	-0.02%
2019/04/29	2	71.35	6	71.78	70.10	-4	8,247	-0.05%
2019/04/26	15	71.77	10	72.80	71.30	5	8,221	0.06%
2019/04/25	16	71.88	15	72.70	72.50	1	8,158	0.01%
2019/04/24	0.3	71.20	2	72.00	71.20	-1.7	8,092	-0.02%
2019/04/23	5	69.80	3	70.23	70.30	2	8,014	0.02%
2019/04/18	1	70.70	0	0.00	69.40	1	7,908	0.01%
2019/04/16	0	0.00	1	70.00	71.00	-1	7,812	-0.01%
2019/04/15	2	68.75	0	0.00	69.00	2	7,722	0.03%
2019/04/12	1	70.20	1	69.90	69.20	0	7,806	0.00%
2019/04/11	1	72.90	0	0.00	72.10	1	7,751	0.01%
2019/04/09	1	72.20	0	0.00	72.20	1	7,665	0.01%
2019/04/08	0	73.20	0	0.00	73.10	0	7,654	0.00%
2019/04/03	1	73.20	1	73.20	73.50	0	7,618	0.00%
2019/04/02	1	71.90	21	72.84	72.00	-20	7,558	-0.26%
2019/04/01	10	72.30	0	0.00	72.50	10	7,552	0.13%
2019/03/29	3	70.93	0	0.00	71.00	3	7,477	0.04%
2019/03/28	0	70.70	0	0.00	70.60	0	7,486	0.00%
2019/03/27	3	71.30	1	71.60	71.10	2	7,489	0.03%
2019/03/26	4	71.20	1	71.90	71.00	3	7,478	0.04%
2019/03/25	1	70.60	3	71.30	71.20	-2	7,445	-0.03%
2019/03/22	2	72.30	2	74.30	72.30	0	7,390	0.00%
2019/03/21	3	75.50	5	75.42	75.00	-2	7,272	-0.03%
2019/03/20	7	75.79	5	75.70	75.50	2	7,225	0.03%
2019/03/19	11	74.10	7	74.07	75.30	4	7,156	0.06%
2019/03/18	2	70.00	23	70.00	70.00	-21	6,847	-0.31%
2019/03/15	0	68.80	0	0.00	69.10	0	6,800	0.00%
2019/03/11	2	67.90	0	0.00	68.20	2	7,398	0.03%
2019/03/08	0	0.00	5	67.70	67.50	-5	7,518	-0.07%
2019/03/07	3	68.10	0	0.00	67.80	3	7,544	0.04%
2019/03/06	0	68.00	0	0.00	68.00	0	7,654	0.00%
2019/03/05	0	68.20	0	0.00	68.20	0	7,669	0.00%
2019/03/04	0	67.50	1	67.70	67.20	-1	7,760	-0.01%
2019/02/27	0	67.50	5	67.60	67.50	-5	7,709	-0.06%
2019/02/26	1	67.00	0	0.00	67.20	1	7,679	0.01%
2019/02/22	30	69.23	46	68.62	67.80	-16	7,692	-0.21%
2019/02/20	3	65.83	0	0.00	66.00	3	7,611	0.04%
2019/02/19	1	65.80	0	0.00	65.80	1	7,634	0.01%
2019/02/18	0	0.00	0.4	67.70	66.80	-0.4	7,680	-0.01%
2019/02/14	0	67.60	0	0.00	68.00	0	7,634	0.00%
2019/02/13	6	66.30	1	68.40	67.00	5	7,649	0.07%
2019/02/12	17	68.32	0	0.00	67.80	17	7,629	0.22%
2019/02/11	62	67.40	34	67.80	67.80	28	7,714	0.36%
2019/01/30	0	0.00	5	66.00	66.00	-5	7,873	-0.06%
2019/01/29	0	65.30	2	64.90	65.40	-2	7,934	-0.03%
2019/01/28	2	64.50	0	0.00	64.50	2	7,957	0.03%
2019/01/25	0	63.50	3	63.47	63.40	-3	8,103	-0.04%
2019/01/24	3	63.83	1	62.80	63.90	2	8,265	0.02%
2019/01/23	6	61.73	0	0.00	61.70	6	8,199	0.07%
2019/01/22	1	64.70	35	64.90	65.10	-34	7,988	-0.43%
2019/01/21	0	0.00	1	64.40	64.30	-1	7,936	-0.01%
2019/01/18	0	0.00	1	62.30	62.70	-1	7,898	-0.01%
2019/01/16	0	0.00	1	62.90	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	16	61.95	62.30	-16	7,913	-0.20%
2019/01/14	1	60.70	0	0.00	60.90	1	7,925	0.01%
2019/01/10	0	0.00	0	61.40	61.40	0	7,984	0.00%
2019/01/09	5	58.80	6	59.38	60.30	-1	8,001	-0.01%
2019/01/07	1	57.70	1	58.60	57.50	0	7,979	0.00%
2019/01/04	7	57.06	2	57.80	56.40	5	8,016	0.06%
2019/01/03	1	61.40	3	60.53	59.80	-2	8,023	-0.02%
2019/01/02	8	62.04	18	62.38	61.90	-10	7,968	-0.13%
2018/12/28	2	61.90	0	0.00	62.00	2	8,044	0.02%
2018/12/27	6	61.70	0	0.00	61.80	6	8,236	0.07%
2018/12/24	0	0.00	1	62.70	62.30	-1	8,307	-0.01%
2018/12/21	0	0.00	7	61.09	62.80	-7	8,358	-0.08%
2018/12/20	7	60.99	6	61.20	60.90	1	8,558	0.01%
2018/12/19	0	0.00	10	61.90	60.80	-10	8,554	-0.12%
2018/12/17	7	60.60	6	61.10	61.10	1	8,657	0.01%
2018/12/14	1	60.60	0	0.00	60.60	1	8,772	0.01%
2018/12/13	2	61.90	2	62.20	61.50	0	8,770	0.00%
2018/12/12	11	62.67	12	63.08	62.00	-1	8,743	-0.01%
2018/12/11	7	60.70	0	0.00	61.50	7	8,564	0.08%
2018/12/10	1	58.80	1	59.50	60.00	0	8,563	0.00%
2018/12/06	4	59.15	8	59.48	58.20	-4	8,607	-0.05%
2018/12/05	20	62.23	2	62.30	62.60	18	8,527	0.21%
2018/12/04	26	63.36	4	63.80	63.10	22	8,441	0.26%
2018/12/03	4	61.28	0	0.00	61.00	4	8,220	0.05%
2018/11/30	3	59.67	0	0.00	59.50	3	8,169	0.04%
2018/11/29	0	0.00	3	60.37	59.90	-3	8,257	-0.04%
2018/11/28	3	58.80	0	0.00	59.00	3	8,210	0.04%
2018/11/27	0	0.00	3	58.23	58.20	-3	8,238	-0.04%
2018/11/26	0	0.00	8	55.55	55.50	-8	8,183	-0.10%
2018/11/22	4	54.80	3	55.60	54.50	1	8,620	0.01%
2018/11/21	8	54.66	1	55.20	55.10	7	8,614	0.08%
2018/11/20	7	54.41	0	0.00	55.80	7	8,547	0.08%
2018/11/19	3	54.80	0	0.00	54.10	3	8,406	0.04%
2018/11/16	1	55.00	0	0.00	54.80	1	8,349	0.01%
2018/11/15	0	0.00	2	55.65	55.90	-2	8,243	-0.02%
2018/11/14	1	53.60	0	0.00	53.50	1	8,119	0.01%
2018/11/12	3	54.33	0	0.00	54.10	3	8,012	0.04%
2018/11/08	0	0.00	4	55.30	53.80	-4	7,904	-0.05%
2018/11/07	5	54.96	0	0.00	54.80	5	7,787	0.06%
2018/11/06	0	57.40	2	58.10	56.10	-2	7,650	-0.03%
2018/11/05	1	60.60	0	0.00	59.30	1	7,507	0.01%
2018/11/02	0	0.00	2	60.40	61.40	-2	7,391	-0.03%
2018/11/01	0	0.00	8	59.50	61.10	-8	7,228	-0.11%
2018/10/31	10	56.86	0	0.00	56.80	10	6,983	0.14%
2018/10/30	0	0.00	2	55.40	56.50	-2	6,977	-0.03%
2018/10/26	0	52.90	5	54.74	52.80	-5	6,996	-0.07%
2018/10/25	0	54.00	1	53.50	53.70	-1	6,943	-0.01%
2018/10/24	6	58.60	0	0.00	58.00	6	6,925	0.09%
2018/10/23	2	58.35	0	0.00	58.00	2	6,891	0.03%
2018/10/18	3	56.63	0	0.00	57.20	3	6,855	0.04%
2018/10/17	0	56.80	0	0.00	56.80	0	6,934	0.00%
2018/10/16	0	55.20	0	0.00	54.80	0	6,906	0.00%
2018/10/15	0	55.60	0	0.00	55.20	0	6,948	0.00%
2018/10/11	0	54.10	0	0.00	54.10	0	7,002	0.00%
2018/10/09	0	54.20	0	0.00	54.40	0	6,935	0.00%
2018/10/08	0	55.20	0	0.00	55.00	0	7,013	0.00%
2018/10/05	0	56.00	2	58.10	55.10	-2	7,012	-0.03%
2018/10/04	2	58.70	3	59.10	59.00	-1	7,104	-0.01%
2018/10/03	0	59.50	0	59.50	58.80	0	7,203	0.00%
2018/10/02	0	0.00	1	60.40	61.20	-1	7,209	-0.01%
2018/10/01	2	60.75	0	0.00	60.70	2	7,363	0.03%
2018/09/28	1	59.00	3	59.90	59.00	-2	7,398	-0.03%
2018/09/27	0	59.60	15	59.11	59.00	-15	7,422	-0.20%
2018/09/26	0	0.00	6	61.20	61.20	-6	7,261	-0.08%
2018/09/25	2	60.80	2	61.00	60.80	0	7,301	0.00%
2018/09/21	0	0.00	5	61.00	61.00	-5	7,262	-0.07%
2018/09/20	0	61.30	1	61.00	61.00	-1	7,221	-0.01%
2018/09/19	0	0.00	1	64.90	63.10	-1	7,113	-0.01%
2018/09/18	1	64.40	0	0.00	64.20	1	7,138	0.01%
2018/09/17	1	65.80	0	0.00	65.90	1	7,262	0.01%
2018/09/10	2	65.95	0	0.00	66.00	2	6,972	0.03%
2018/09/07	1	68.40	3	70.20	68.40	-2	6,897	-0.03%
2018/09/06	4	69.87	0	0.00	70.20	4	6,824	0.06%
2018/09/04	0	0.00	6	70.07	70.30	-6	6,672	-0.09%
2018/09/03	3	68.50	3	69.60	68.50	0	6,594	0.00%
2018/08/31	3	69.10	6	69.47	70.30	-3	6,509	-0.05%
2018/08/30	10	68.88	11	69.42	68.80	-1	6,386	-0.02%
2018/08/29	2	67.10	2	67.50	67.90	0	6,219	0.00%
2018/08/23	0	0.00	0	65.00	64.50	0	6,137	0.00%
2018/08/14	1	64.40	0	0.00	64.50	1	6,455	0.02%
2018/08/13	3	64.53	3	65.27	63.50	0	6,418	0.00%
2018/08/10	0	0.00	8	66.10	66.90	-8	6,285	-0.13%
2018/08/07	0	0.00	3	68.20	67.00	-3	6,244	-0.05%
2018/08/06	6	68.13	2	68.70	67.90	4	6,283	0.06%
2018/08/03	0	0.00	1	66.40	66.90	-1	6,323	-0.02%
2018/07/30	1	66.80	0	0.00	66.30	1	6,429	0.02%
2018/07/25	4	66.75	1	67.00	67.10	3	6,650	0.05%
2018/07/20	5	68.50	0	0.00	67.60	5	6,600	0.08%
2018/07/19	3	69.20	1	68.90	69.20	2	6,575	0.03%
2018/07/18	0	68.50	0	0.00	68.70	0	6,582	0.00%
2018/07/17	2	68.00	1	68.40	68.60	1	6,553	0.02%
2018/07/16	5	67.70	0	0.00	67.20	5	6,443	0.08%
2018/07/12	3	68.20	0	0.00	66.60	3	6,459	0.05%
2018/07/11	1	65.10	9	66.31	67.20	-8	6,367	-0.13%
2018/07/10	8	66.14	1	66.00	67.00	7	6,380	0.11%
2018/07/09	1	66.90	6	66.20	66.90	-5	6,331	-0.08%
2018/07/05	3	65.27	1	64.80	64.60	2	6,229	0.03%
2018/07/04	0	0.00	1	65.40	64.40	-1	6,281	-0.02%
2018/06/27	0	0.00	0.1	63.70	60.60	-0.1	6,340	0.00%
2018/06/26	0	0.00	6	60.93	60.10	-6	6,554	-0.09%
2018/06/25	5	63.60	0	0.00	63.70	5	6,651	0.08%
2018/06/20	1	63.60	6	62.80	63.40	-5	7,092	-0.07%
2018/06/19	0	0.00	1	63.30	62.80	-1	7,201	-0.01%
2018/06/15	0	0.00	5	65.10	64.50	-5	7,260	-0.07%
2018/06/14	11	64.30	0	0.00	64.30	11	7,251	0.15%
2018/06/13	1	63.50	0	0.00	63.50	1	7,270	0.01%
2018/06/12	1	64.00	0	0.00	64.00	1	7,350	0.01%
2018/06/11	2	64.55	0	0.00	64.50	2	7,459	0.03%
2018/06/07	3	66.10	0	0.00	66.00	3	7,717	0.04%
2018/05/30	0	0.00	0	63.90	63.50	0	7,992	0.00%
2018/05/29	1	67.50	3	66.53	64.90	-2	8,167	-0.02%
2018/05/28	2	65.10	0	0.00	65.30	2	8,128	0.02%
2018/05/24	0	0.00	5	63.00	63.00	-5	8,439	-0.06%
2018/05/22	1	63.60	0	0.00	63.60	1	8,795	0.01%
2018/05/21	2	63.90	0	0.00	63.90	2	8,905	0.02%
2018/05/18	2	64.20	0	0.00	64.00	2	8,955	0.02%
2018/05/16	0.2	63.50	2	63.00	63.80	-1.8	9,110	-0.02%
2018/05/10	2	60.70	0	0.00	60.70	2	9,225	0.02%
2018/05/08	0	0.00	4	58.83	59.80	-4	9,247	-0.04%
2018/05/07	1	57.20	0	0.00	57.00	1	9,287	0.01%
2018/05/03	3	59.00	0	0.00	59.00	3	9,347	0.03%
2018/04/26	0	0.00	2	60.40	59.30	-2	9,446	-0.02%
2018/04/25	0	0.00	2	61.20	59.60	-2	9,596	-0.02%
2018/04/24	0	0.00	6	64.10	61.10	-6	9,726	-0.06%
2018/04/17	0	0.00	2	64.30	64.50	-2	10,495	-0.02%
2018/04/16	0	0.00	3	62.90	62.00	-3	10,372	-0.03%
2018/04/12	0	63.10	0	0.00	63.10	0	10,241	0.00%
2018/04/11	0	63.30	0	0.00	63.30	0	10,183	0.00%
2018/04/10	0	0.00	3	64.40	63.00	-3	10,095	-0.03%
2018/04/09	0	63.80	0	0.00	64.20	0	9,980	0.00%
2018/04/03	1	64.80	0	0.00	64.40	1	9,903	0.01%
2018/04/02	0	66.40	0	0.00	66.30	0	9,875	0.00%
2018/03/31	1	67.00	1	67.00	67.10	0	9,895	0.00%
2018/03/30	6	68.03	0	0.00	67.30	6	9,954	0.06%
2018/03/29	0	68.20	26	66.91	68.50	-26	10,020	-0.26%
2018/03/28	3	64.00	1	64.80	64.00	2	9,747	0.02%
2018/03/27	3	65.40	0	0.00	65.40	3	9,494	0.03%
2018/03/26	2	66.90	5	67.72	66.60	-3	9,229	-0.03%
2018/03/23	4	67.35	2	66.80	67.30	2	9,172	0.02%
2018/03/22	11	70.48	0	69.20	69.50	11	9,149	0.12%
2018/03/21	0	69.50	4	70.00	69.50	-4	9,133	-0.04%
2018/03/20	11	69.06	0	0.00	69.00	11	9,509	0.12%
2018/03/19	0	70.00	0	0.00	70.00	0	9,612	0.00%
2018/03/16	2	69.75	1	70.00	71.60	1	9,597	0.01%
2018/03/15	0	0.00	9	71.66	71.20	-9	9,530	-0.09%
2018/03/14	0	0.00	11	69.15	70.20	-11	9,456	-0.12%
2018/03/13	7	70.21	18	70.73	69.30	-11	9,385	-0.12%
2018/03/12	6	68.23	2	69.15	68.00	4	9,170	0.04%
2018/03/09	19	67.75	0	0.00	68.30	19	9,170	0.21%
2018/03/08	4	69.50	0	0.00	68.30	4	9,212	0.04%
2018/03/07	3	68.30	0	0.00	68.30	3	9,197	0.03%
2018/03/06	1	69.80	0	0.00	70.00	1	9,313	0.01%
2018/03/05	3	68.20	0	0.00	67.30	3	9,315	0.03%
2018/03/02	0	70.10	3	70.03	70.10	-3	9,268	-0.03%
2018/03/01	2	67.15	1	67.50	67.40	1	9,158	0.01%
2018/02/27	6	68.80	1	68.70	68.50	5	9,426	0.05%
2018/02/26	11	69.76	20	71.10	70.80	-9	9,317	-0.10%
2018/02/23	12	70.13	1	68.20	70.30	11	9,106	0.12%
2018/02/21	0	64.60	2	64.90	64.70	-2	8,873	-0.02%
2018/02/12	5	61.80	3	62.00	61.60	2	8,805	0.02%
2018/02/09	1	62.30	0	0.00	62.20	1	8,821	0.01%
2018/02/08	1	64.50	0	0.00	65.20	1	8,771	0.01%
2018/02/07	1	65.20	0	0.00	63.30	1	8,799	0.01%
2018/02/05	0	64.60	0	0.00	64.90	0	8,674	0.00%
2018/02/01	1	66.80	0	0.00	65.10	1	8,771	0.01%
2018/01/31	0	0.00	10	67.02	67.40	-10	8,863	-0.11%
2018/01/30	6	67.55	2.3	68.53	66.10	3.7	8,844	0.04%
2018/01/29	5.3	69.23	12	68.60	69.30	-6.7	8,766	-0.08%
2018/01/26	3	67.40	1	66.90	67.40	2	8,731	0.02%
2018/01/25	1	66.20	0	0.00	66.70	1	8,749	0.01%
2018/01/24	4	66.30	2	64.80	66.20	2	8,670	0.02%
2018/01/23	9	65.51	12	65.28	64.50	-3	8,576	-0.03%
2018/01/22	2	66.40	5	66.44	66.80	-3	8,594	-0.03%
2018/01/19	5	66.38	9	66.33	66.30	-4	8,681	-0.05%
2018/01/18	4	65.68	4	65.55	65.50	0	8,722	0.00%
2018/01/17	3	64.00	5	64.44	64.50	-2	8,627	-0.02%
2018/01/16	7	64.64	3	64.70	65.00	4	8,693	0.05%
2018/01/15	12	63.79	36	64.32	64.30	-24	8,858	-0.27%
2018/01/12	34	61.86	4	61.45	61.50	30	8,642	0.35%
2018/01/11	14	60.84	3	59.40	60.90	11	8,590	0.13%
2018/01/10	3	58.03	0	0.00	58.50	3	8,431	0.04%
2018/01/03	0	0.00	2	56.00	56.30	-2	9,327	-0.02%