頎邦 (6147)-新光-桃園券商分點個股進出

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
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
4,396張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

頎邦 (6147)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/11/22	13	64.41	10	64.41	64.80	3	2,308	0.13%
2024/11/21	0	63.20	1	63.50	64.40	-1	2,255	-0.04%
2024/11/20	23	63.67	3	63.47	63.70	20	2,192	0.91%
2024/11/19	1	63.20	2	63.60	64.00	-1	2,109	-0.05%
2024/11/18	14	62.03	4	62.25	63.00	10	2,022	0.49%
2024/11/15	6.2	60.87	0.3	61.00	60.90	5.9	1,973	0.30%
2024/11/14	3	61.04	1	61.00	61.00	2	1,940	0.11%
2024/11/13	1.1	61.56	3	62.23	61.90	-1.9	1,905	-0.10%
2024/11/12	14.2	62.10	8.1	62.05	62.50	6	1,879	0.32%
2024/11/11	1.1	63.03	0.1	63.70	63.70	1	1,822	0.06%
2024/11/08	2	63.94	1	64.50	63.90	1	1,818	0.06%
2024/11/07	0	64.00	2	64.30	64.50	-2	1,828	-0.11%
2024/11/05	1	63.80	2	63.55	63.80	-1	1,867	-0.05%
2024/11/01	9	62.86	1	62.80	63.50	8	2,108	0.38%
2024/10/30	0.2	63.30	1	63.20	63.30	-0.8	2,189	-0.04%
2024/10/29	1	63.50	1	63.60	63.70	0	2,264	0.00%
2024/10/28	0.2	64.20	0	0.00	64.00	0.2	2,328	0.01%
2024/10/25	1	64.30	0	0.00	64.60	1	2,397	0.04%
2024/10/24	0.2	64.40	0	0.00	64.10	0.2	2,510	0.01%
2024/10/23	3.1	64.51	1	64.80	64.90	2.1	2,630	0.08%
2024/10/22	19	64.31	1	64.30	64.20	18	2,700	0.67%
2024/10/18	1	64.00	0	0.00	63.60	1	2,840	0.04%
2024/10/17	1	64.00	0	0.00	63.90	1	2,868	0.03%
2024/10/16	1	64.20	1	64.20	64.20	0	2,884	0.00%
2024/10/15	4	64.55	2	64.55	64.30	2	2,925	0.07%
2024/10/14	2	64.90	0	0.00	64.60	2	2,939	0.07%
2024/10/11	2	65.40	1	65.60	65.10	1	2,934	0.03%
2024/10/09	1	65.80	0	0.00	65.60	1	2,950	0.03%
2024/10/08	5	66.02	2	66.35	65.60	3	2,950	0.10%
2024/10/04	1	66.40	5	66.88	66.40	-4	2,990	-0.13%
2024/09/30	2	66.40	0	0.00	66.50	2	3,218	0.06%
2024/09/27	1.2	66.34	0	0.00	66.50	1.2	3,307	0.04%
2024/09/26	2	66.45	12	66.60	66.10	-10	3,318	-0.30%
2024/09/23	1	65.30	0	0.00	65.30	1	3,377	0.03%
2024/09/19	10	66.55	1	67.00	66.30	9	3,433	0.26%
2024/09/16	0	0.00	2	66.20	66.70	-2	3,498	-0.06%
2024/09/10	14	65.93	19	65.34	64.50	-5	3,674	-0.14%
2024/09/09	0	0.00	1	65.10	66.00	-1	3,687	-0.03%
2024/09/06	3	65.23	3	65.00	65.00	0	3,772	0.00%
2024/09/05	0	65.70	0	0.00	65.80	0	3,849	0.00%
2024/09/04	0.3	65.76	6	65.47	65.30	-5.7	3,963	-0.14%
2024/09/03	0	0.00	2.1	67.10	66.40	-2.1	4,019	-0.05%
2024/09/02	0	0.00	1	67.30	67.30	-1	4,109	-0.02%
2024/08/30	0.1	66.80	1	66.80	66.90	-0.9	4,225	-0.02%
2024/08/29	2	66.20	0	0.00	66.10	2	4,351	0.05%
2024/08/28	3	66.20	1.2	66.13	66.20	1.8	4,479	0.04%
2024/08/27	3	65.57	2	65.55	66.00	1	4,650	0.02%
2024/08/26	0	0.00	1	65.70	65.40	-1	4,850	-0.02%
2024/08/23	7	64.79	1	65.00	65.20	6	4,978	0.12%
2024/08/22	2	65.05	1	65.50	65.10	1	5,097	0.02%
2024/08/21	1	65.50	0	0.00	65.30	1	5,360	0.02%
2024/08/20	1	65.90	3	66.03	65.70	-2	5,663	-0.04%
2024/08/19	0	0.00	30	66.04	66.10	-30	6,096	-0.49%
2024/08/16	17	65.45	9	65.32	65.10	8	6,236	0.13%
2024/08/15	0	0.00	3	65.50	65.00	-3	6,296	-0.05%
2024/08/13	0	0.00	1.1	64.90	65.00	-1.1	6,461	-0.02%
2024/08/12	16	64.83	9	64.92	65.20	7	6,503	0.11%
2024/08/09	1	64.20	3	64.50	64.20	-2	6,531	-0.03%
2024/08/08	4	63.70	3	63.70	63.60	1	6,591	0.02%
2024/08/07	2	63.20	4	63.33	64.00	-2	6,696	-0.03%
2024/08/06	4.1	61.30	5.1	62.30	61.30	-0.9	6,772	-0.01%
2024/08/05	20.5	60.35	4	60.10	62.00	16.5	6,816	0.24%
2024/08/02	7	63.90	1	64.90	64.90	6	6,686	0.09%
2024/08/01	2.1	63.97	0	0.00	65.30	2.1	6,639	0.03%
2024/07/31	14.1	63.56	4	63.63	63.70	10.1	6,594	0.15%
2024/07/30	9	64.10	1	65.00	64.90	8	6,576	0.12%
2024/07/29	2	64.75	3	65.13	64.60	-1	6,580	-0.02%
2024/07/26	17.2	62.62	6	62.73	62.80	11.2	6,553	0.17%
2024/07/23	14.6	64.41	2	64.40	64.00	12.6	6,495	0.19%
2024/07/22	14.4	64.83	10	65.06	64.50	4.4	6,455	0.07%
2024/07/19	3.2	67.33	0.5	67.10	66.70	2.7	6,386	0.04%
2024/07/18	3.2	67.77	16	67.93	68.20	-12.8	6,391	-0.20%
2024/07/17	8	68.53	1	68.40	68.40	7	6,405	0.11%
2024/07/16	0	0.00	16	68.56	68.70	-16	6,504	-0.25%
2024/07/15	7	68.26	1.1	68.50	68.20	6	6,595	0.09%
2024/07/12	5.1	68.24	3	68.13	68.30	2.1	6,630	0.03%
2024/07/11	2	68.40	127	68.20	68.30	-125	6,650	-1.88%	大賣/鉅額交易
2024/07/10	3.1	68.00	2.1	67.96	68.10	1	6,690	0.01%
2024/07/09	7	68.34	0	0.00	67.60	7	6,728	0.10%
2024/07/08	5.1	68.18	4	68.15	68.20	1.1	6,698	0.02%
2024/07/05	2	67.65	17	67.85	68.20	-15	6,697	-0.22%
2024/07/04	18.6	66.95	0	0.00	66.80	18.6	6,664	0.28%
2024/07/03	7	67.43	4	67.60	67.30	3	6,504	0.05%
2024/07/02	119.1	67.78	0	0.00	67.40	119.1	6,439	1.85%	大買/鉅額交易
2024/07/01	6.1	67.41	4	67.65	67.80	2.1	6,449	0.03%
2024/06/28	15.3	67.19	0	0.00	67.10	15.3	6,478	0.24%
2024/06/27	4.1	67.68	0	0.00	67.30	4.1	6,508	0.06%
2024/06/26	18	68.39	6	68.32	68.10	12	6,868	0.17%
2024/06/25	9.3	67.62	6	67.85	67.80	3.3	7,095	0.05%
2024/06/24	48	68.39	5	68.74	68.00	43	7,162	0.60%
2024/06/21	3	68.17	0	0.00	68.10	3	7,178	0.04%
2024/06/20	2	68.30	3	68.50	68.70	-1	7,237	-0.01%
2024/06/19	22.2	68.04	0	0.00	67.70	22.2	7,343	0.30%
2024/06/18	10	68.25	2	68.35	68.30	8	7,401	0.11%
2024/06/17	2.1	68.35	1.5	68.50	68.60	0.6	7,572	0.01%
2024/06/14	7	68.41	9	68.49	68.40	-2	7,917	-0.03%
2024/06/13	15.1	68.61	4	68.65	68.30	11.1	7,988	0.14%
2024/06/12	3.1	68.84	1	68.80	69.30	2.1	7,974	0.03%
2024/06/11	2	68.75	7.4	68.86	69.10	-5.4	8,030	-0.07%
2024/06/07	6	68.08	0.1	68.40	68.20	5.9	8,114	0.07%
2024/06/06	11	68.03	16	68.31	68.10	-5	8,148	-0.06%
2024/06/05	16	68.63	10	68.86	68.70	6	8,145	0.07%
2024/06/04	11.1	68.47	14	68.81	68.70	-3	8,434	-0.03%
2024/06/03	12.1	68.53	16	68.61	68.90	-3.9	8,393	-0.05%
2024/05/31	8.1	68.13	7	68.77	67.90	1.1	8,314	0.01%
2024/05/30	17.5	67.99	4	68.23	68.60	13.5	8,175	0.16%
2024/05/29	31.2	69.18	3	69.60	68.60	28.2	8,039	0.35%
2024/05/28	5.1	68.90	12	69.03	69.00	-6.9	7,952	-0.09%
2024/05/27	18.1	68.82	8.5	69.42	68.00	9.6	7,889	0.12%
2024/05/24	24.7	68.73	9	68.72	68.40	15.7	7,686	0.20%
2024/05/23	56.8	72.68	25	72.38	70.30	31.8	7,452	0.43%
2024/05/22	1.4	79.21	3	79.46	79.50	-1.6	7,336	-0.02%
2024/05/21	5	78.80	2	79.05	78.60	3	7,207	0.04%
2024/05/20	3	77.97	7	78.53	78.90	-4	7,173	-0.06%
2024/05/17	4.2	76.77	25	76.98	77.30	-20.8	7,101	-0.29%
2024/05/16	1	77.90	0	0.00	77.90	1	7,052	0.01%
2024/05/15	1	78.80	3	79.30	78.60	-2	7,051	-0.03%
2024/05/14	2.2	78.75	2	79.09	78.50	0.2	7,069	0.00%
2024/05/13	6	77.88	10.1	77.78	79.30	-4.1	7,021	-0.06%
2024/05/10	6	77.27	1	77.80	76.70	5	6,947	0.07%
2024/05/09	1.3	77.96	14	78.09	77.80	-12.7	6,878	-0.18%
2024/05/08	1	76.50	3	76.77	75.80	-2	6,760	-0.03%
2024/05/07	4	76.33	0	0.00	76.00	4	6,751	0.06%
2024/05/06	1	77.90	2	77.65	77.50	-1	6,713	-0.01%
2024/05/03	1	77.90	3.2	77.94	77.90	-2.2	6,684	-0.03%
2024/05/02	0	0.00	1	77.30	77.30	-1	6,632	-0.02%
2024/04/30	3	75.90	0	0.00	76.10	3	6,568	0.05%
2024/04/29	3	76.50	4	77.03	77.30	-1	6,519	-0.02%
2024/04/26	0.1	77.40	1.6	77.31	77.80	-1.6	6,469	-0.02%
2024/04/25	0	0.00	1	76.70	77.00	-1	6,459	-0.02%
2024/04/24	1	75.50	1	75.80	76.10	0	6,467	0.00%
2024/04/23	0.1	73.90	1	73.80	74.20	-1	6,445	-0.01%
2024/04/22	1.3	73.02	0	0.00	73.30	1.3	6,438	0.02%
2024/04/19	4.2	74.36	3	75.80	74.40	1.2	6,346	0.02%
2024/04/18	3	75.83	5	76.60	75.70	-2	6,237	-0.03%
2024/04/17	0	0.00	2	76.70	76.80	-2	6,182	-0.03%
2024/04/16	8	76.69	1.5	77.20	76.30	6.5	6,184	0.11%
2024/04/15	2	77.65	5	77.94	77.80	-3	6,135	-0.05%
2024/04/12	1	77.70	1	77.50	77.70	0	6,146	0.00%
2024/04/11	2	77.10	2	77.10	77.10	0	6,169	0.00%
2024/04/10	0	0.00	3.1	77.54	77.60	-3.1	6,233	-0.05%
2024/04/09	2	76.55	2	76.70	76.50	0	6,264	0.00%
2024/04/08	2	76.25	0	0.00	76.30	2	6,319	0.03%
2024/04/03	1.1	76.02	0	0.00	76.00	1.1	6,314	0.02%
2024/04/02	3.2	76.79	4	76.88	76.80	-0.8	6,293	-0.01%
2024/04/01	6.1	77.80	1	78.00	77.50	5.1	6,276	0.08%
2024/03/29	27.2	77.79	24.5	78.42	79.00	2.6	6,260	0.04%
2024/03/28	11	77.35	13.1	77.58	77.90	-2.1	5,909	-0.04%
2024/03/27	2.1	74.78	7	75.63	75.80	-5	5,749	-0.09%
2024/03/26	5.4	74.14	1	74.80	73.90	4.4	5,745	0.08%
2024/03/25	9.3	75.06	10	75.18	75.10	-0.8	5,797	-0.01%
2024/03/22	6.2	76.50	1	76.70	75.70	5.2	5,850	0.09%
2024/03/21	4	77.83	2	78.25	78.20	2	5,888	0.03%
2024/03/20	9	79.46	20	79.19	77.60	-11	5,965	-0.18%
2024/03/19	26	79.91	28.6	79.85	78.50	-2.6	6,188	-0.04%
2024/03/18	9	77.19	12.2	77.90	77.40	-3.2	6,031	-0.05%
2024/03/15	3	76.83	2.7	76.66	76.50	0.3	6,014	0.00%
2024/03/14	8	77.81	3.2	77.42	77.50	4.8	5,953	0.08%
2024/03/13	9.3	78.25	7.1	78.42	79.00	2.2	5,829	0.04%
2024/03/12	2.1	77.24	8.6	76.87	76.80	-6.5	5,618	-0.12%
2024/03/11	11	75.34	12.1	75.29	75.70	-1.1	5,522	-0.02%
2024/03/08	20.5	76.78	16.8	77.15	75.40	3.7	5,481	0.07%
2024/03/07	0	0.00	8.1	74.41	74.60	-8.1	5,104	-0.16%
2024/03/06	5	73.40	0.1	72.80	73.80	4.9	5,033	0.10%
2024/03/05	1	72.60	0	0.00	72.80	1	5,049	0.02%
2024/03/04	0.2	72.40	1	72.20	72.90	-0.8	5,058	-0.02%
2024/03/01	3.5	71.56	4	72.05	71.30	-0.5	5,042	-0.01%
2024/02/29	9.4	71.25	0	0.00	71.00	9.4	5,009	0.19%
2024/02/27	4.6	71.87	32	72.58	71.70	-27.4	4,957	-0.55%
2024/02/26	35.1	73.34	3	73.63	73.70	32.1	4,901	0.66%
2024/02/23	12.2	74.38	30.1	74.56	74.00	-17.9	4,829	-0.37%
2024/02/22	0.1	71.41	0	0.00	71.60	0.1	4,518	0.00%
2024/02/21	0	0.00	2	71.55	71.10	-2	4,489	-0.04%
2024/02/20	6	70.53	3	70.70	70.40	3	4,458	0.07%
2024/02/19	2	70.90	4	70.93	71.00	-2	4,447	-0.04%
2024/02/16	0.2	70.13	3	70.17	70.00	-2.9	4,423	-0.06%
2024/02/15	6.6	69.65	1	69.60	69.60	5.6	4,372	0.13%
2024/02/05	2.2	70.80	0	71.00	71.00	2.1	4,309	0.05%
2024/02/01	2.1	71.17	0	0.00	71.40	2.1	4,233	0.05%
2024/01/31	2.2	71.13	2	71.60	72.00	0.2	4,209	0.00%
2024/01/30	6.1	71.92	4	71.85	71.60	2.1	4,194	0.05%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/26	2	73.25	1	73.40	73.20	1	4,196	0.02%
2024/01/25	0	0.00	1.2	74.08	73.90	-1.2	4,201	-0.03%
2024/01/24	0	0.00	11	74.15	74.20	-11	4,207	-0.26%
2024/01/23	4	74.35	4	74.33	74.20	0	4,222	0.00%
2024/01/22	1	73.20	2	73.80	73.50	-1	4,214	-0.02%
2024/01/19	5	73.12	1	73.90	73.50	4	4,239	0.09%
2024/01/18	3	72.50	4	72.48	73.00	-1	4,239	-0.02%
2024/01/17	3	73.17	2	73.60	73.00	1	4,229	0.02%
2024/01/16	7	72.80	3	73.53	73.70	4	4,199	0.10%
2024/01/15	1	73.80	1	72.60	73.80	0	4,196	0.00%
2024/01/11	0.1	72.40	3	72.37	72.20	-2.9	4,165	-0.07%
2024/01/10	1.5	71.53	2	71.45	71.80	-0.5	4,167	-0.01%
2024/01/09	0.1	72.67	9	72.70	72.00	-8.9	4,147	-0.22%
2024/01/08	10.1	73.20	3	72.57	72.80	7.1	4,160	0.17%
2024/01/04	2.1	74.49	1.2	74.53	74.50	0.9	4,072	0.02%
2024/01/03	6	73.92	3	73.87	74.30	3	4,021	0.07%
2023/12/29	1	72.30	2	72.25	72.30	-1	3,895	-0.03%
2023/12/28	1	72.90	5	72.86	72.80	-4	3,869	-0.10%
2023/12/27	4	73.30	5	73.06	72.90	-1	3,858	-0.03%
2023/12/26	8.1	71.42	4.1	71.98	72.30	4	3,821	0.10%
2023/12/25	1	72.70	4	72.80	72.30	-3	3,766	-0.08%
2023/12/22	4	72.93	10	73.09	73.30	-6	3,742	-0.16%
2023/12/21	14	72.75	12	72.93	73.50	2	3,659	0.05%
2023/12/20	18.2	73.32	1.1	74.02	74.00	17.1	3,558	0.48%
2023/12/19	7.2	73.08	4	73.75	72.60	3.2	3,435	0.09%
2023/12/18	7	76.68	15.2	75.73	75.30	-8.2	3,301	-0.25%
2023/12/15	28.1	78.25	30.2	76.92	76.80	-2.1	3,202	-0.07%
2023/12/14	103.2	77.67	87.5	78.05	78.70	15.7	3,039	0.52%	大買/
2023/12/13	6.1	72.68	8.4	73.04	73.80	-2.3	2,631	-0.09%
2023/12/12	0	71.40	8	70.88	71.40	-8	2,569	-0.31%
2023/12/11	1	69.50	0.1	69.90	70.00	0.9	2,546	0.04%
2023/12/08	3	69.70	0	0.00	69.80	3	2,584	0.12%
2023/12/07	2.1	70.29	2	70.00	70.00	0.1	2,654	0.00%
2023/12/06	2	70.30	0.5	70.50	70.50	1.5	2,698	0.06%
2023/12/05	4.2	70.06	10	69.70	70.50	-5.9	2,733	-0.21%
2023/12/04	7	71.44	9	71.53	71.50	-2	2,777	-0.07%
2023/12/01	1	71.80	4	71.85	72.00	-3	2,966	-0.10%
2023/11/30	0.3	71.39	3	71.80	72.00	-2.7	2,960	-0.09%
2023/11/29	11	71.28	5.2	71.30	71.30	5.9	2,913	0.20%
2023/11/28	2	70.85	18.3	71.16	71.00	-16.2	2,910	-0.56%
2023/11/27	1	69.90	0.1	70.20	70.10	0.9	2,974	0.03%
2023/11/24	0	0.00	1	70.00	70.00	-1	2,976	-0.03%
2023/11/23	2	69.50	0	0.00	69.80	2	2,981	0.07%
2023/11/21	1.5	69.93	2.3	69.91	69.80	-0.8	3,055	-0.03%
2023/11/20	0	0.00	3	69.90	69.90	-3	3,062	-0.10%
2023/11/17	1	69.10	0	0.00	69.50	1	3,071	0.03%
2023/11/16	5	69.16	3	69.77	69.30	2	3,088	0.06%
2023/11/15	1.1	69.71	0	0.00	69.90	1.1	3,118	0.03%
2023/11/14	0.1	70.10	0	0.00	70.00	0.1	3,145	0.00%
2023/11/13	5	69.54	1	69.40	69.50	4	3,192	0.13%
2023/11/10	0	0.00	3	70.10	69.90	-3	3,216	-0.09%
2023/11/09	0	0.00	1	69.80	69.50	-1	3,229	-0.03%
2023/11/08	5	69.82	0.2	70.18	69.70	4.8	3,253	0.15%
2023/11/07	0	0.00	4.3	70.00	70.10	-4.3	3,249	-0.13%
2023/11/06	0.3	70.00	5	70.00	70.00	-4.7	3,268	-0.14%
2023/11/03	0	69.10	10	69.40	69.60	-10	3,329	-0.30%
2023/11/02	2	68.80	1	69.40	69.40	1	3,346	0.03%
2023/11/01	10	68.30	0	0.00	68.70	10	3,351	0.30%
2023/10/31	0.5	67.90	10	68.81	68.00	-9.5	3,369	-0.28%
2023/10/27	5	67.96	0	0.00	67.50	5	3,386	0.15%
2023/10/26	1	68.10	1	68.90	68.20	0	3,433	0.00%
2023/10/25	4	69.05	1	69.30	68.90	3	3,596	0.08%
2023/10/24	2	68.65	2	69.25	69.20	0	3,614	0.00%
2023/10/23	4	69.33	2	69.45	69.10	2	3,606	0.06%
2023/10/20	0	0.00	2	68.65	69.00	-2	3,584	-0.06%
2023/10/19	1	68.20	1	68.20	68.20	0	3,574	0.00%
2023/10/18	3.1	67.30	1	67.30	67.80	2.1	3,586	0.06%
2023/10/17	0	0.00	4	67.88	67.90	-4	3,588	-0.11%
2023/10/16	1.1	66.99	0	0.00	66.80	1.1	3,604	0.03%
2023/10/13	1	67.50	10	67.55	67.50	-9	3,598	-0.25%
2023/10/12	1	67.00	1	67.50	67.50	0	3,641	0.00%
2023/10/11	3.1	67.38	5	67.40	66.80	-1.9	3,656	-0.05%
2023/10/06	1	68.10	2	68.30	68.10	-1	3,672	-0.03%
2023/10/04	0.1	68.00	0	0.00	68.20	0.1	3,715	0.00%
2023/10/02	0.1	68.90	0	68.20	68.70	0.1	3,742	0.00%
2023/09/28	0.1	68.10	1	68.00	68.20	-0.9	3,757	-0.02%
2023/09/27	0.1	68.00	0	0.00	67.90	0.1	3,786	0.00%
2023/09/26	0.1	68.30	1	68.20	68.10	-0.9	3,797	-0.02%
2023/09/25	3	68.13	3	68.63	68.50	0	3,791	0.00%
2023/09/22	4.6	68.18	3	68.17	68.50	1.6	3,771	0.04%
2023/09/21	3.1	68.14	2.5	68.06	67.90	0.6	3,752	0.02%
2023/09/20	7	69.89	5.6	69.52	69.00	1.4	3,746	0.04%
2023/09/19	7.6	71.44	1.1	71.78	71.00	6.5	3,677	0.18%
2023/09/18	6.7	71.66	1	71.70	71.30	5.7	3,642	0.16%
2023/09/15	6.1	71.45	6	72.03	71.30	0	3,624	0.00%
2023/09/14	5.4	71.06	4	71.43	71.00	1.4	3,558	0.04%
2023/09/13	3.6	71.57	1	71.20	71.20	2.6	3,548	0.07%
2023/09/12	9	71.42	7.1	71.76	71.50	1.9	3,585	0.05%
2023/09/11	1.1	70.40	2	70.85	70.90	-0.9	3,580	-0.03%
2023/09/08	9.1	70.82	4	70.90	70.90	5.1	3,587	0.14%
2023/09/07	11.2	71.93	11.1	71.88	71.50	0.2	3,566	0.00%
2023/09/06	5.1	71.38	34.8	71.64	72.00	-29.7	3,501	-0.85%
2023/09/05	1	69.80	1.1	70.06	70.10	-0.1	3,326	0.00%
2023/09/04	2	68.75	4.1	69.30	69.80	-2.1	3,351	-0.06%
2023/09/01	6	69.15	6	69.30	69.20	0	3,398	0.00%
2023/08/31	11	70.05	8	69.84	69.80	3	3,404	0.09%
2023/08/30	8	68.79	7	69.07	69.00	1	3,317	0.03%
2023/08/29	8.1	68.51	7	68.84	69.00	1.1	3,368	0.03%
2023/08/28	2.1	68.84	4.2	69.13	68.90	-2.2	3,370	-0.06%
2023/08/25	1	67.60	1.5	67.80	68.20	-0.5	3,328	-0.02%
2023/08/24	11	67.02	10	66.95	67.20	1	3,303	0.03%
2023/08/23	0.1	66.50	0	0.00	66.80	0.1	3,304	0.00%
2023/08/21	4.6	66.70	1	69.00	66.70	3.6	3,297	0.11%
2023/08/18	9.1	68.09	5.1	69.13	67.80	3.9	3,237	0.12%
2023/08/17	0	0.00	2	68.60	68.70	-2	3,200	-0.06%
2023/08/16	0	0.00	1	67.40	68.00	-1	3,166	-0.03%
2023/08/15	0	0.00	3	67.17	67.00	-3	3,164	-0.09%
2023/08/14	0	0.00	0.1	66.70	67.00	-0.1	3,157	0.00%
2023/08/11	1	68.00	0	0.00	67.80	1	3,153	0.03%
2023/08/10	4	67.40	4	67.35	67.40	0	3,169	0.00%
2023/08/09	36.3	67.51	35	66.72	67.00	1.3	3,141	0.04%
2023/08/08	0.1	68.98	2	68.90	69.10	-1.9	3,078	-0.06%
2023/08/07	1	68.50	0.1	68.50	68.70	0.9	3,077	0.03%
2023/08/04	7	67.91	1	68.20	68.40	6	3,076	0.20%
2023/08/02	10.4	67.39	1	67.90	67.40	9.4	3,072	0.31%
2023/08/01	2.1	67.91	5.2	68.33	68.20	-3.1	3,055	-0.10%
2023/07/31	3	69.54	1.1	70.27	69.40	1.9	3,017	0.06%
2023/07/28	8.1	69.19	45.4	69.30	69.40	-37.3	2,937	-1.27%
2023/07/27	1	67.10	0.1	66.80	67.40	0.9	2,771	0.03%
2023/07/26	0	0.00	2	66.10	66.40	-2	2,769	-0.07%
2023/07/25	1	65.80	3	66.13	66.10	-2	2,856	-0.07%
2023/07/24	0	0.00	2.5	66.42	66.30	-2.5	2,877	-0.09%
2023/07/21	2.1	65.86	3	66.70	66.70	-0.9	2,898	-0.03%
2023/07/20	2.5	66.58	5	66.52	66.70	-2.5	2,958	-0.08%
2023/07/19	0.1	67.00	5.1	67.15	66.70	-5	2,996	-0.17%
2023/07/18	1	66.79	1	66.40	66.80	0	3,007	0.00%
2023/07/17	4	66.30	6.1	66.00	66.50	-2.1	2,986	-0.07%
2023/07/14	2.1	65.25	3	65.10	65.30	-0.9	2,957	-0.03%
2023/07/13	5.1	65.12	58	65.18	64.90	-52.9	3,022	-1.75%
2023/07/12	3.1	64.07	1.1	63.85	64.40	2	2,983	0.07%
2023/07/10	5	63.38	2	63.50	63.30	3	2,979	0.10%
2023/07/07	1.1	63.04	0	0.00	63.90	1.1	2,988	0.04%
2023/07/06	4	63.73	4	64.25	63.80	0	3,002	0.00%
2023/07/05	3.1	63.64	2	63.75	63.60	1.1	3,024	0.04%
2023/07/04	1	62.90	0.1	63.70	62.90	0.9	3,006	0.03%
2023/07/03	1	63.41	1	63.50	63.30	0	2,997	0.00%
2023/06/30	1	63.10	1	62.90	63.10	0	3,030	0.00%
2023/06/28	5	63.22	6	63.13	63.00	-1	3,124	-0.03%
2023/06/27	0	62.60	0	0.00	62.90	0	3,105	0.00%
2023/06/26	4.1	62.36	0	0.00	62.30	4.1	3,109	0.13%
2023/06/21	0	63.00	1	63.00	63.00	-1	3,110	-0.03%
2023/06/20	8.5	62.80	0	0.00	62.70	8.5	3,121	0.27%
2023/06/19	3	64.10	1	64.10	64.20	2	3,057	0.07%
2023/06/16	61.5	64.53	4.2	64.99	64.90	57.3	3,031	1.89%
2023/06/15	3.2	69.54	1	69.50	69.60	2.2	2,945	0.07%
2023/06/14	1	69.80	0	0.00	69.60	1	2,870	0.03%
2023/06/13	1	70.10	2.4	69.87	69.80	-1.4	2,824	-0.05%
2023/06/09	1	69.90	2	69.90	69.90	-1	2,799	-0.04%
2023/06/08	2	69.60	1	69.70	69.70	1	2,794	0.04%
2023/06/07	2	69.40	0	0.00	69.50	2	2,785	0.07%
2023/06/06	0.1	68.84	1	69.00	69.40	-0.9	2,817	-0.03%
2023/06/05	0.9	68.30	1.2	68.60	68.60	-0.3	2,817	-0.01%
2023/06/02	1.2	67.65	7	67.99	67.60	-5.8	2,843	-0.20%
2023/06/01	2	67.00	0	0.00	67.00	2	2,872	0.07%
2023/05/31	0	0.00	1	67.10	67.00	-1	2,905	-0.03%
2023/05/26	0	0.00	2.1	67.00	66.80	-2.1	3,078	-0.07%
2023/05/24	0	0.00	26	65.86	66.20	-26	3,165	-0.82%
2023/05/23	1	66.00	2	66.30	66.00	-1	3,188	-0.03%
2023/05/22	2.1	65.96	1	65.60	66.00	1.1	3,186	0.03%
2023/05/19	1	65.60	0	65.70	65.40	1	3,184	0.03%
2023/05/18	15	65.71	3	65.57	65.70	12	3,157	0.38%
2023/05/17	0	65.50	1	65.40	65.10	-1	3,162	-0.03%
2023/05/16	1	64.40	0	0.00	64.30	1	3,144	0.03%
2023/05/15	5	64.82	1	64.80	64.70	4	3,120	0.13%
2023/05/12	0	65.20	1	65.10	65.00	-1	3,124	-0.03%
2023/05/11	3.1	64.90	0	0.00	64.70	3.1	3,126	0.10%
2023/05/10	1	65.50	0	0.00	65.00	1	3,166	0.03%
2023/05/09	1	66.19	0	0.00	65.30	1	3,156	0.03%
2023/05/08	12	66.25	1	66.40	66.00	11	3,139	0.35%
2023/05/05	3	66.03	2.6	65.85	66.00	0.4	3,209	0.01%
2023/05/04	0	0.00	3.4	65.85	65.80	-3.4	3,260	-0.10%
2023/05/02	4.2	65.31	2	65.30	65.30	2.2	3,278	0.07%
2023/04/28	6.1	66.55	2	66.75	65.90	4.1	3,254	0.13%
2023/04/27	5	66.52	1	67.60	67.30	4	3,154	0.13%
2023/04/26	0	0.00	9	66.81	66.70	-9	3,108	-0.29%
2023/04/25	1.2	66.81	4.1	65.98	66.30	-2.9	3,082	-0.09%
2023/04/24	1	66.60	3	66.83	67.50	-2	3,024	-0.07%
2023/04/21	3.2	66.89	16	67.03	67.00	-12.8	3,016	-0.42%
2023/04/20	0	0.00	2.4	67.59	67.50	-2.4	2,976	-0.08%
2023/04/19	0.1	67.70	6	67.57	67.50	-5.9	2,989	-0.20%
2023/04/18	8	68.05	4	68.23	67.90	4	2,960	0.14%
2023/04/17	1	69.10	1	69.60	69.10	0	2,874	0.00%
2023/04/14	1.2	69.47	1	69.50	69.50	0.2	2,845	0.01%
2023/04/13	1	69.80	2	69.50	69.30	-1	2,843	-0.04%
2023/04/12	1	69.10	19.1	69.03	69.30	-18.1	2,824	-0.64%
2023/04/11	10.3	68.30	2	68.25	68.70	8.3	2,790	0.30%
2023/04/10	9.3	67.84	2	67.70	67.50	7.3	2,756	0.27%
2023/04/07	4.2	69.33	1	69.40	69.10	3.2	2,711	0.12%
2023/04/06	3.5	69.52	6	69.48	69.90	-2.5	2,677	-0.09%
2023/03/31	7.3	69.31	12	69.43	69.30	-4.7	2,644	-0.18%
2023/03/30	7.1	68.85	10.1	69.04	68.90	-3	2,608	-0.12%
2023/03/29	18.2	68.76	1	68.50	68.40	17.2	2,575	0.67%
2023/03/28	0	70.28	0	0.00	70.00	0	2,525	0.00%
2023/03/27	1	70.30	7.2	70.01	70.60	-6.2	2,549	-0.24%
2023/03/24	1	70.50	2.5	70.64	70.30	-1.5	2,552	-0.06%
2023/03/23	0	71.10	1.3	71.32	71.00	-1.3	2,533	-0.05%
2023/03/22	2	70.80	2	70.80	70.50	0	2,490	0.00%
2023/03/21	0	0.00	1	70.90	70.60	-1	2,463	-0.04%
2023/03/20	0	0.00	1	70.50	70.40	-1	2,441	-0.04%
2023/03/17	0	0.00	2	69.90	70.00	-2	2,425	-0.08%
2023/03/16	0	69.00	6	69.03	68.80	-6	2,407	-0.25%
2023/03/15	1	69.80	6	69.07	68.80	-5	2,400	-0.21%
2023/03/14	3	69.63	1	69.90	69.20	2	2,382	0.08%
2023/03/13	3	69.27	7	69.20	70.30	-4	2,356	-0.17%
2023/03/10	9	70.33	15.5	70.45	70.10	-6.5	2,326	-0.28%
2023/03/09	13.2	70.90	64	70.83	70.90	-50.8	2,292	-2.22%
2023/03/08	14.3	70.10	4.1	70.15	70.40	10.2	2,200	0.46%
2023/03/07	16	69.84	2.1	69.63	70.50	13.9	2,158	0.64%
2023/03/06	26	70.14	6.1	70.17	70.20	19.9	2,104	0.95%
2023/03/03	0	0.00	4	69.20	69.00	-4	2,012	-0.20%
2023/03/02	12	68.85	6	68.85	69.00	6	1,967	0.31%
2023/03/01	7	68.13	8.1	68.85	69.00	-1.1	1,912	-0.06%
2023/02/24	3	67.27	1	67.20	67.30	2	1,805	0.11%
2023/02/23	0	66.90	1.1	66.79	67.10	-1.1	1,761	-0.06%
2023/02/22	1	65.70	0	0.00	66.00	1	1,712	0.06%
2023/02/21	0	0.00	5.4	65.21	65.30	-5.4	1,673	-0.32%
2023/02/20	0	0.00	0.3	64.40	64.50	-0.3	1,736	-0.02%
2023/02/17	0	0.00	1.2	63.95	63.90	-1.2	1,753	-0.07%
2023/02/15	1	64.60	0	0.00	64.40	1	1,796	0.06%
2023/02/14	0	0.00	4	64.18	64.40	-4	1,806	-0.22%
2023/02/13	0	63.50	0	0.00	63.30	0	1,847	0.00%
2023/02/10	0	0.00	5	63.96	64.00	-5	1,853	-0.27%
2023/02/09	0	64.65	1	64.60	63.70	-1	1,877	-0.05%
2023/02/08	2	64.15	2.1	64.03	64.30	-0.1	1,849	-0.01%
2023/02/07	0	63.50	1	63.40	63.40	-1	1,778	-0.06%
2023/02/06	0	0.00	4	63.13	63.40	-4	1,766	-0.23%
2023/02/03	3	63.16	5.1	63.18	63.30	-2	1,753	-0.12%
2023/02/02	4	61.93	8	61.99	61.80	-4	1,701	-0.24%
2023/02/01	2.1	60.54	1	60.20	60.50	1.1	1,692	0.07%
2023/01/31	1	60.60	1	60.70	60.50	0	1,668	0.00%
2023/01/30	5	61.00	2.1	60.62	60.80	2.9	1,652	0.17%
2023/01/17	0	0.00	3	60.47	60.70	-3	1,648	-0.18%
2023/01/13	0	61.00	1.1	61.28	60.90	-1	1,674	-0.06%
2023/01/12	1.1	60.80	1	60.70	61.00	0.1	1,670	0.00%
2023/01/11	1.1	60.59	2	60.60	60.60	-0.9	1,673	-0.06%
2023/01/10	0	59.50	0	0.00	59.60	0	1,669	0.00%
2023/01/09	0	0.00	5	59.60	59.60	-5	1,684	-0.30%
2023/01/06	0.1	59.10	0	0.00	58.90	0.1	1,672	0.01%
2023/01/04	1	59.00	0	0.00	58.90	1	1,707	0.06%
2022/12/30	1	59.30	1	59.50	57.40	0	1,723	0.00%
2022/12/29	0.1	59.40	1	59.30	58.90	-0.9	1,700	-0.05%
2022/12/28	0	0.00	0.1	58.70	58.90	-0.1	1,698	0.00%
2022/12/27	0	0.00	2	58.95	59.00	-2	1,690	-0.12%
2022/12/23	0	0.00	6	57.90	58.60	-6	1,710	-0.35%
2022/12/22	0	58.50	1	58.60	58.30	-1	1,737	-0.06%
2022/12/21	0.1	57.90	0	0.00	57.70	0.1	1,749	0.01%
2022/12/20	0	0.00	0.2	58.93	58.00	-0.2	1,750	-0.01%
2022/12/19	1.1	58.80	0	0.00	59.40	1.1	1,761	0.06%
2022/12/16	0	59.30	1	59.40	59.40	-1	1,746	-0.06%
2022/12/15	0	0.00	1.1	59.13	59.10	-1.1	1,735	-0.06%
2022/12/14	1	59.00	6	58.85	59.00	-5	1,741	-0.29%
2022/12/13	1	58.90	2	58.70	58.50	-1	1,766	-0.06%
2022/12/12	0	0.00	1	58.70	58.70	-1	1,829	-0.05%
2022/12/08	1	59.00	0	0.00	59.00	1	1,874	0.05%
2022/12/07	9.1	58.70	1.1	59.10	58.50	8.1	1,892	0.43%
2022/12/06	3	58.53	3	58.87	59.00	0	1,892	0.00%
2022/12/05	5	59.30	0	59.40	59.20	5	1,899	0.26%
2022/12/02	3.1	59.60	1.5	59.57	59.40	1.5	1,936	0.08%
2022/12/01	0.2	58.70	0	0.00	58.90	0.2	1,927	0.01%
2022/11/30	1.1	58.22	1	58.30	58.20	0.1	1,932	0.00%
2022/11/29	0	0.00	1	57.70	57.80	-1	1,930	-0.05%
2022/11/28	0	58.20	0	0.00	57.70	0	1,936	0.00%
2022/11/25	0	0.00	3	58.40	58.00	-3	1,946	-0.15%
2022/11/24	0.1	58.90	0	0.00	58.80	0.1	1,951	0.01%
2022/11/23	0	58.95	0.1	58.85	58.90	-0.1	1,948	0.00%
2022/11/22	0	58.40	1	58.20	58.80	-1	1,961	-0.05%
2022/11/21	1	58.30	3	58.80	58.30	-2	1,971	-0.10%
2022/11/18	0	0.00	0.1	59.25	58.90	-0.1	1,973	-0.01%
2022/11/17	1.2	59.25	2	58.85	59.30	-0.9	1,982	-0.04%
2022/11/16	0.3	58.87	5.2	58.82	59.50	-4.8	1,979	-0.24%
2022/11/15	1	58.20	1	58.30	58.20	0	1,910	0.00%
2022/11/14	0.1	57.70	1	58.10	57.70	-0.9	1,904	-0.05%
2022/11/11	1	57.60	4	57.50	57.50	-3	1,891	-0.16%
2022/11/10	0	0.00	1	57.00	57.10	-1	1,879	-0.05%
2022/11/09	1	57.10	8	56.94	57.20	-7	1,877	-0.37%
2022/11/08	0	56.40	1	55.70	55.70	-1	1,849	-0.05%
2022/11/07	6	55.60	10.3	55.58	56.20	-4.3	1,884	-0.23%
2022/11/04	0	54.90	0	0.00	54.60	0	1,874	0.00%
2022/11/03	13.1	54.82	5.3	55.00	54.90	7.9	1,904	0.41%
2022/11/02	1	54.70	0	0.00	54.80	1	1,931	0.05%
2022/11/01	1.1	54.47	0	0.00	54.60	1.1	1,970	0.06%
2022/10/31	6	53.40	8	54.01	54.40	-2	1,998	-0.10%
2022/10/28	4	52.98	10	52.60	52.60	-6	1,993	-0.30%
2022/10/25	5	52.90	1	52.70	52.80	4	2,055	0.19%
2022/10/24	0	0.00	5	53.40	53.60	-5	2,059	-0.24%
2022/10/21	0	0.00	3	53.77	53.30	-3	2,057	-0.15%
2022/10/20	1	52.70	0	0.00	53.30	1	2,086	0.05%
2022/10/19	2	53.80	3	53.90	53.10	-1	2,109	-0.05%
2022/10/18	0.1	52.87	6	53.10	53.70	-6	2,116	-0.28%
2022/10/17	2	50.95	9	50.96	51.80	-7	2,148	-0.33%
2022/10/14	5.1	50.40	0	50.40	50.30	5	2,213	0.23%
2022/10/13	1.1	49.52	1	49.65	49.45	0.1	2,365	0.00%
2022/10/12	2	50.00	2	50.25	50.40	0	2,485	0.00%
2022/10/11	3	50.23	2	50.60	50.20	1	2,558	0.04%
2022/10/07	1	51.90	0	0.00	52.00	1	2,585	0.04%
2022/10/06	1	52.00	0	0.00	52.00	1	2,641	0.04%
2022/10/05	8	51.80	0	0.00	51.90	8	2,695	0.30%
2022/10/04	1	51.40	1	51.20	51.40	0	2,727	0.00%
2022/10/03	0	0.00	0	50.20	50.40	0	2,753	0.00%
2022/09/30	1	50.50	0	0.00	50.50	1	2,808	0.04%
2022/09/29	2.1	50.32	10	50.72	51.30	-7.9	2,848	-0.28%
2022/09/28	4	50.23	4	50.00	50.00	0	2,880	0.00%
2022/09/27	1.2	51.38	0	0.00	51.10	1.2	2,891	0.04%
2022/09/26	2.5	51.36	0	0.00	51.30	2.5	2,911	0.09%
2022/09/23	1	52.60	0	0.00	52.70	1	2,939	0.03%
2022/09/22	1	53.20	0	0.00	53.20	1	2,997	0.03%
2022/09/21	1	53.70	0	0.00	53.50	1	3,019	0.03%
2022/09/20	2	53.80	3.2	53.81	53.80	-1.2	3,052	-0.04%
2022/09/19	1.5	54.07	0	0.00	53.90	1.5	3,051	0.05%
2022/09/16	2	55.30	0	55.40	54.90	2	3,033	0.07%
2022/09/15	0	56.20	2	55.90	55.80	-2	3,053	-0.07%
2022/09/13	0.1	56.50	0	0.00	56.20	0.1	3,116	0.00%
2022/09/12	1	56.20	0	0.00	56.40	1	3,150	0.03%
2022/09/08	0	0.00	2	56.60	56.80	-2	3,244	-0.06%
2022/09/07	0.1	54.72	2	54.70	54.50	-1.9	3,246	-0.06%
2022/09/06	0	0.00	2	55.10	55.10	-2	3,244	-0.06%
2022/09/05	0.1	56.00	0	0.00	55.60	0.1	3,238	0.00%
2022/09/02	0.2	56.30	0	0.00	56.20	0.2	3,258	0.01%
2022/08/31	1	57.30	2	57.20	57.10	-1	3,251	-0.03%
2022/08/30	0	57.20	0	0.00	56.90	0	3,266	0.00%
2022/08/29	1	56.80	1.2	56.54	56.80	-0.2	3,287	0.00%
2022/08/26	0.1	57.50	0	0.00	57.70	0.1	3,294	0.00%
2022/08/24	3	56.50	0	0.00	56.60	3	3,305	0.09%
2022/08/23	1	56.90	0	0.00	56.50	1	3,308	0.03%
2022/08/22	1	57.00	1	57.30	57.00	0	3,307	0.00%
2022/08/19	1	57.10	0	0.00	57.30	1	3,297	0.03%
2022/08/18	0.1	56.84	0	0.00	56.80	0.1	3,308	0.00%
2022/08/17	1	56.70	2	56.65	56.70	-1	3,312	-0.03%
2022/08/16	1	56.60	0	0.00	56.50	1	3,288	0.03%
2022/08/15	1	56.51	1	56.40	56.60	0	3,266	0.00%
2022/08/11	2	55.50	2	55.70	55.40	0	3,211	0.00%
2022/08/10	2	55.20	1	55.50	55.10	1	3,237	0.03%
2022/08/09	5.8	55.18	9	55.49	55.90	-3.2	3,244	-0.10%
2022/08/08	1	55.70	1	55.70	55.70	0	3,223	0.00%
2022/08/05	1.1	55.22	1	55.20	55.30	0.1	3,182	0.00%
2022/08/04	2	54.45	2	54.80	54.70	0	3,169	0.00%
2022/08/03	2.1	54.25	1	54.10	54.40	1.1	3,149	0.03%
2022/08/02	5.1	54.60	34	54.50	54.50	-28.9	3,149	-0.92%
2022/08/01	1	55.10	6.2	55.57	55.60	-5.1	3,115	-0.16%
2022/07/29	0	0.00	4	54.60	54.70	-4	3,092	-0.13%
2022/07/28	1	54.40	1	54.40	54.10	0	3,111	0.00%
2022/07/27	6	54.15	1	54.20	54.10	5	3,122	0.16%
2022/07/26	2	54.85	0	0.00	54.30	2	3,109	0.06%
2022/07/25	1.1	55.39	1	55.60	55.40	0.1	3,111	0.00%
2022/07/22	27.1	54.71	9	55.12	55.80	18.1	3,117	0.58%
2022/07/21	23	54.75	18	54.86	55.20	5	3,108	0.16%
2022/07/20	19.3	54.82	1	54.90	54.90	18.3	3,053	0.60%
2022/07/19	17	59.39	4.3	59.60	59.90	12.7	2,925	0.43%
2022/07/18	3	59.10	46	59.59	59.80	-43	2,812	-1.53%
2022/07/15	2	57.45	23	57.43	57.60	-21	2,749	-0.76%
2022/07/14	2	55.45	0	0.00	56.00	2	2,729	0.07%
2022/07/13	9.1	55.78	0	0.00	55.20	9.1	2,705	0.34%
2022/07/12	1.1	55.71	1	55.60	55.20	0.1	2,735	0.00%
2022/07/08	0	57.20	10	57.56	57.60	-10	2,699	-0.37%
2022/07/07	1.1	55.00	0	0.00	56.00	1.1	2,654	0.04%
2022/07/06	5	55.88	3	54.60	54.60	2	2,617	0.08%
2022/07/05	1.1	56.40	0	0.00	57.00	1.1	2,616	0.04%
2022/07/04	3.1	56.93	2	57.50	56.60	1.1	2,620	0.04%
2022/07/01	2	58.49	1	58.10	57.50	1	2,655	0.04%
2022/06/30	8.1	60.47	1	60.00	59.30	7.1	2,660	0.27%
2022/06/29	0.1	62.69	2	62.50	61.80	-1.9	2,613	-0.07%
2022/06/28	6	63.35	0	0.00	63.30	6	2,601	0.23%
2022/06/27	1	64.69	0	0.00	64.60	1	2,607	0.04%
2022/06/24	2.1	63.84	4	64.10	64.20	-1.9	2,609	-0.07%
2022/06/23	3.3	63.56	1.1	64.20	64.40	2.2	2,603	0.08%
2022/06/22	3	64.93	11	65.00	64.80	-8	2,584	-0.31%
2022/06/21	1	66.70	0	0.00	66.70	1	2,545	0.04%
2022/06/20	3	66.63	0	0.00	66.00	3	2,607	0.12%
2022/06/17	8.1	66.38	2	67.90	68.30	6.1	2,609	0.23%
2022/06/16	4	68.48	1	67.30	67.50	3	2,543	0.12%
2022/06/15	0	68.50	0	0.00	68.00	0	2,556	0.00%
2022/06/13	0	68.90	4	68.28	68.10	-4	2,668	-0.15%
2022/06/10	11	69.30	0	0.00	69.30	11	2,721	0.40%
2022/06/08	0.1	70.20	1.2	69.93	69.80	-1.1	2,781	-0.04%
2022/06/07	4	69.65	15	69.97	70.10	-11	3,013	-0.37%
2022/06/06	2	69.60	1	69.70	69.60	1	3,113	0.03%
2022/06/01	1	69.50	23	69.52	69.50	-22	3,312	-0.66%
2022/05/31	20	69.20	17.7	69.14	69.40	2.3	3,431	0.07%
2022/05/30	21	68.58	0	0.00	69.10	21	3,610	0.58%
2022/05/26	3	68.20	0	0.00	67.80	3	3,956	0.08%
2022/05/24	4.1	68.21	4	68.30	68.20	0.1	4,161	0.00%
2022/05/23	0	0.00	4	68.80	68.60	-4	4,170	-0.10%
2022/05/20	0	69.23	0	0.00	69.20	0	4,213	0.00%
2022/05/19	1	68.40	3	68.90	69.10	-2	4,244	-0.05%
2022/05/18	5.1	69.50	5.4	69.58	69.60	-0.3	4,247	-0.01%
2022/05/17	4	68.20	3	68.87	69.10	1	4,244	0.02%
2022/05/16	0	0.00	1	68.30	67.80	-1	4,246	-0.02%
2022/05/13	0.1	67.70	0	0.00	67.60	0.1	4,270	0.00%
2022/05/10	1.1	66.72	2	67.75	68.20	-0.9	4,398	-0.02%
2022/05/09	2	67.60	13	67.73	67.50	-11	4,427	-0.25%
2022/05/06	15	68.02	26.5	68.15	68.30	-11.5	4,459	-0.26%
2022/05/05	24	67.76	5	68.06	68.10	19	4,489	0.42%
2022/05/04	0	0.00	5	67.40	67.40	-5	4,506	-0.11%
2022/05/03	0	0.00	4	67.50	67.30	-4	4,581	-0.09%
2022/04/29	5.2	67.47	4	67.93	67.10	1.2	4,652	0.03%
2022/04/28	2.1	67.78	8.1	67.75	67.50	-6	4,708	-0.13%
2022/04/27	5	65.94	4.7	66.09	66.20	0.3	4,755	0.01%
2022/04/26	8	67.52	10.6	67.02	67.10	-2.6	4,793	-0.05%
2022/04/25	6	67.73	1.4	68.05	67.50	4.6	4,996	0.09%
2022/04/22	3.1	68.57	0	0.00	68.90	3.1	5,101	0.06%
2022/04/21	2.1	68.71	1.7	68.97	68.70	0.4	5,231	0.01%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/19	11.1	68.63	0.2	68.70	68.60	10.9	5,707	0.19%
2022/04/18	1	68.60	37.3	68.91	68.70	-36.2	5,891	-0.62%
2022/04/13	7.1	66.90	0	0.00	67.00	7.1	5,980	0.12%
2022/04/12	0.1	66.50	0	0.00	66.40	0.1	6,020	0.00%
2022/04/11	7.2	66.44	6	66.75	66.50	1.2	6,035	0.02%
2022/04/08	6	67.17	5	67.14	67.50	1	6,020	0.02%
2022/04/07	10.1	67.65	7	67.64	67.20	3.1	6,010	0.05%
2022/04/06	16	68.50	4	68.60	68.60	12	5,998	0.20%
2022/04/01	1.3	69.35	0	0.00	69.40	1.3	5,996	0.02%
2022/03/31	1.1	69.11	1	69.20	69.10	0.1	6,024	0.00%
2022/03/30	8.1	69.61	1	69.50	69.40	7.1	6,038	0.12%
2022/03/29	1.1	69.90	4	69.75	69.70	-2.9	6,019	-0.05%
2022/03/28	4	69.90	3	69.97	70.10	1	6,014	0.02%
2022/03/25	9	70.86	6	70.75	70.60	3	6,012	0.05%
2022/03/24	1	71.10	1	71.30	71.50	0	5,988	0.00%
2022/03/23	3	71.27	0	0.00	71.20	3	6,099	0.05%
2022/03/22	9	71.71	4	71.78	71.90	5	6,060	0.08%
2022/03/21	5	71.50	10	71.44	71.30	-5	6,057	-0.08%
2022/03/18	2.1	71.15	3	71.63	71.80	-1	6,091	-0.02%
2022/03/17	13	70.83	6	70.48	70.90	7	6,092	0.11%
2022/03/16	12	69.12	2	69.30	69.10	10	6,106	0.16%
2022/03/15	8	69.66	14	69.31	69.50	-6	6,110	-0.10%
2022/03/14	2	71.10	11	70.80	71.00	-9	6,116	-0.15%
2022/03/11	3	71.17	1	71.20	71.30	2	6,124	0.03%
2022/03/10	15.1	71.34	39	71.63	71.20	-23.9	6,140	-0.39%
2022/03/09	23.3	70.35	7	70.43	71.60	16.3	5,957	0.27%
2022/03/08	6	69.22	12.1	69.09	68.90	-6	5,926	-0.10%
2022/03/07	8	69.59	4.1	69.80	69.10	3.9	5,954	0.07%
2022/03/04	7	71.56	8	71.79	71.10	-1	5,901	-0.02%
2022/03/03	35.2	72.06	18	72.54	72.60	17.2	5,821	0.29%
2022/03/02	11	70.95	1.5	70.67	70.90	9.5	5,710	0.17%
2022/03/01	26	70.82	22.1	70.75	71.00	3.9	5,644	0.07%
2022/02/25	2	68.95	21	68.63	68.90	-19	5,436	-0.35%
2022/02/24	15.4	67.34	5	66.82	66.80	10.4	5,384	0.19%
2022/02/23	4.1	68.65	2	68.65	68.70	2.1	5,384	0.04%
2022/02/22	21	68.41	5.1	68.32	68.30	16	5,427	0.29%
2022/02/21	24.2	68.76	6	69.03	69.50	18.2	5,524	0.33%
2022/02/18	0	68.75	6	68.77	68.90	-6	5,625	-0.11%
2022/02/17	7	68.44	0	0.00	68.80	7	5,766	0.12%
2022/02/16	3	68.10	0.8	68.40	68.00	2.2	5,908	0.04%
2022/02/15	3	68.33	1	68.20	67.90	2	5,989	0.03%
2022/02/14	6.4	68.00	1	68.30	68.10	5.4	6,058	0.09%
2022/02/11	4	69.33	12	69.23	69.30	-8	6,065	-0.13%
2022/02/10	19	69.68	3	69.40	69.70	16	6,133	0.26%
2022/02/09	3	69.03	2	69.15	69.00	1	6,181	0.02%
2022/02/08	3.1	68.51	2	68.10	68.90	1.1	6,192	0.02%
2022/02/07	1.1	67.55	0	0.00	67.80	1.1	6,251	0.02%
2022/01/26	5.1	68.48	0	0.00	67.90	5.1	6,270	0.08%
2022/01/25	1.1	68.60	3	68.53	68.00	-1.9	6,349	-0.03%
2022/01/24	2.2	67.60	6	68.17	68.70	-3.9	6,324	-0.06%
2022/01/21	10.2	69.29	9	68.90	69.00	1.2	6,414	0.02%
2022/01/20	82.1	68.83	1	69.20	70.00	81.1	6,570	1.23%
2022/01/19	9	69.50	314.1	70.07	69.10	-305.1	6,547	-4.66%	大賣/鉅額交易
2022/01/18	23.5	70.47	23	70.44	70.00	0.5	6,512	0.01%
2022/01/17	5	69.60	10	69.32	69.80	-5	6,332	-0.08%
2022/01/14	6	68.30	1.4	67.64	68.20	4.6	6,251	0.07%
2022/01/13	19.1	68.88	17	68.84	69.00	2.1	6,178	0.03%
2022/01/12	14.7	68.02	3	68.13	68.00	11.7	5,884	0.20%
2022/01/11	5.1	67.82	5	67.70	67.90	0.1	5,789	0.00%
2022/01/10	1	67.20	13	66.74	67.20	-12	5,604	-0.21%
2022/01/07	0	0.00	2	66.00	66.40	-2	5,575	-0.04%
2022/01/06	0.1	66.51	0	0.00	66.90	0.1	5,563	0.00%
2022/01/05	1	66.40	5	66.50	66.50	-4	5,612	-0.07%
2022/01/04	1.1	66.51	2.3	66.84	66.50	-1.2	5,711	-0.02%
2022/01/03	1	66.80	5	67.48	66.80	-4	5,891	-0.07%
2021/12/30	0	67.00	0.2	67.00	66.70	-0.2	5,912	0.00%
2021/12/29	1	66.40	2	66.50	66.40	-1	5,926	-0.02%
2021/12/28	1.2	66.98	1	67.30	66.90	0.2	5,968	0.00%
2021/12/27	25	67.07	5	66.70	67.10	20	6,008	0.33%
2021/12/24	1	66.00	0.1	66.20	66.10	0.9	6,032	0.01%
2021/12/22	0	0.00	2	65.50	65.50	-2	6,209	-0.03%
2021/12/21	3	65.00	0	0.00	65.40	3	6,223	0.05%
2021/12/20	3.1	64.84	0	0.00	64.90	3.1	6,219	0.05%
2021/12/17	9.1	65.07	1	65.20	65.10	8.1	6,237	0.13%
2021/12/16	0	0.00	1	66.30	66.30	-1	6,179	-0.02%
2021/12/15	5.1	65.41	5	65.50	65.30	0.1	6,181	0.00%
2021/12/14	3.1	65.74	0	0.00	65.70	3.1	6,194	0.05%
2021/12/13	1	66.71	11	66.64	66.70	-10	6,159	-0.16%
2021/12/10	0.1	66.90	2	66.80	66.90	-1.9	6,196	-0.03%
2021/12/09	2	66.20	0	0.00	66.30	2	6,246	0.03%
2021/12/08	2.1	67.00	4	67.35	66.80	-1.9	6,222	-0.03%
2021/12/07	6	67.47	0	0.00	67.10	6	6,240	0.10%
2021/12/06	2	67.55	1	67.50	67.50	1	6,299	0.02%
2021/12/03	1.2	67.64	1	67.61	67.60	0.1	6,489	0.00%
2021/12/02	13	67.78	12	67.70	67.80	1	6,877	0.01%
2021/12/01	16	67.92	17.3	67.84	67.90	-1.3	8,230	-0.02%
2021/11/30	14	67.34	10	67.49	67.00	4	8,300	0.05%
2021/11/29	3	66.60	11	65.64	66.60	-8	8,409	-0.09%
2021/11/26	2.3	66.68	0	0.00	66.20	2.3	8,647	0.03%
2021/11/25	3	67.37	0	0.00	67.20	3	8,665	0.03%
2021/11/24	6	67.38	0	0.00	67.30	6	8,766	0.07%
2021/11/23	1	67.50	0	67.70	67.60	1	8,957	0.01%
2021/11/22	3.1	68.30	19	68.12	68.30	-15.9	8,989	-0.18%
2021/11/19	8.1	67.39	6	67.33	67.30	2.1	9,026	0.02%
2021/11/18	31	67.37	46	67.27	67.20	-15	9,051	-0.17%
2021/11/17	4	66.80	3	66.60	66.90	1	8,947	0.01%
2021/11/16	47.2	66.89	5	66.70	66.80	42.2	8,857	0.48%
2021/11/15	220	68.19	26	67.93	68.20	194	8,763	2.21%	大買/鉅額交易
2021/11/12	5	66.61	8.4	66.01	66.70	-3.4	8,674	-0.04%
2021/11/11	9	65.27	2	65.00	64.90	7	8,625	0.08%
2021/11/10	0.1	65.81	7.2	65.73	66.00	-7.1	8,639	-0.08%
2021/11/09	16	66.36	16	66.96	66.00	0	8,759	0.00%
2021/11/08	2.2	65.45	12	65.96	65.90	-9.8	8,730	-0.11%
2021/11/05	7.1	65.40	22	65.69	65.80	-15	8,761	-0.17%
2021/11/04	14	65.57	6	65.23	65.20	8	8,919	0.09%
2021/11/03	0	0.00	2	65.35	65.20	-2	9,095	-0.02%
2021/11/02	5	64.00	3.1	65.00	63.60	1.9	9,371	0.02%
2021/11/01	14	65.04	4	65.08	65.10	10	9,820	0.10%
2021/10/29	8.1	64.76	5	64.40	64.30	3.1	10,157	0.03%
2021/10/28	64.1	65.25	27	65.20	65.20	37.1	10,080	0.37%
2021/10/27	12	64.44	12	63.79	64.50	0	9,998	0.00%
2021/10/26	0	0.00	2	63.90	63.20	-2	10,238	-0.02%
2021/10/25	16	63.01	2	63.00	63.10	14	10,223	0.14%
2021/10/22	0	0.00	2	62.55	63.40	-2	10,272	-0.02%
2021/10/21	10	62.36	3	62.73	62.00	7	10,391	0.07%
2021/10/20	2	63.15	0	0.00	62.50	2	10,371	0.02%
2021/10/19	1	62.59	0	0.00	62.60	1	10,431	0.01%
2021/10/18	0	0.00	1	62.20	61.60	-1	10,449	-0.01%
2021/10/15	1	61.90	0	0.00	62.10	1	10,594	0.01%
2021/10/14	1	61.20	3	61.13	61.10	-2	10,699	-0.02%
2021/10/13	3.1	61.17	10	61.03	61.00	-7	10,799	-0.06%
2021/10/12	3	62.13	2	62.10	62.00	1	10,866	0.01%
2021/10/08	11.1	63.99	0	0.00	63.30	11.1	11,163	0.10%
2021/10/07	10	66.10	6	65.82	65.90	4	11,005	0.04%
2021/10/06	0.1	65.10	2	64.50	64.60	-2	11,053	-0.02%
2021/10/05	2.1	64.30	3	64.47	65.40	-1	11,117	-0.01%
2021/10/04	5.1	65.80	1	67.30	65.00	4.1	11,081	0.04%
2021/10/01	0	0.00	1	67.50	67.30	-1	11,063	-0.01%
2021/09/30	1	67.50	0	0.00	67.50	1	11,044	0.01%
2021/09/29	12	67.60	8.2	67.65	67.20	3.8	11,088	0.03%
2021/09/28	5.2	70.22	10	70.00	70.10	-4.8	10,983	-0.04%
2021/09/27	3.1	71.26	1	71.70	70.80	2.1	10,972	0.02%
2021/09/23	4	71.53	0	0.00	71.00	4	10,987	0.04%
2021/09/22	12.1	70.39	3.4	70.29	70.50	8.7	11,005	0.08%
2021/09/17	8.4	71.38	5	71.32	71.60	3.4	11,223	0.03%
2021/09/16	1	72.60	1	72.20	71.80	0	11,224	0.00%
2021/09/15	3	71.93	1	72.30	71.80	2	11,200	0.02%
2021/09/14	5	72.84	7	73.34	72.70	-2	11,146	-0.02%
2021/09/13	8.1	74.09	4	74.60	73.70	4.1	11,062	0.04%
2021/09/10	5.1	74.31	6	74.18	74.50	-0.9	11,038	-0.01%
2021/09/09	7	73.90	0	0.00	73.50	7	10,992	0.06%
2021/09/08	47	74.11	26	73.40	73.30	21	10,921	0.19%
2021/09/07	60	74.88	56.6	75.14	74.40	3.4	10,732	0.03%
2021/09/06	150.4	83.92	121	82.97	78.00	29.4	10,307	0.29%	大買/大賣/
2021/09/03	13	80.48	23.3	80.19	81.10	-10.3	8,879	-0.12%
2021/09/02	23.6	80.08	30	79.58	79.40	-6.4	8,739	-0.07%
2021/09/01	27	77.91	48.1	79.12	80.40	-21.1	8,616	-0.24%
2021/08/31	4	76.40	13	76.58	77.10	-9	8,442	-0.11%
2021/08/30	9	76.73	6	76.52	77.00	3	8,363	0.04%
2021/08/27	14	74.86	13	75.01	75.80	1	8,235	0.01%
2021/08/26	0	0.00	2	73.20	73.70	-2	8,014	-0.02%
2021/08/25	2	72.65	2.1	72.71	72.50	-0.1	7,914	0.00%
2021/08/24	1	74.30	6	73.43	73.60	-5	7,814	-0.06%
2021/08/20	9	73.37	1	73.10	73.20	8	7,784	0.10%
2021/08/19	3	74.50	0	0.00	73.10	3	7,799	0.04%
2021/08/18	2	72.85	2.2	73.61	75.00	-0.2	7,769	0.00%
2021/08/17	2.1	73.50	0.1	74.10	73.60	2	7,721	0.03%
2021/08/16	3	73.10	6	73.65	73.90	-3	7,666	-0.04%
2021/08/13	21.3	75.94	1.1	73.68	73.60	20.1	7,604	0.26%
2021/08/11	10	77.90	7.1	76.48	76.10	2.9	7,479	0.04%
2021/08/10	17.1	77.49	24.3	77.37	77.60	-7.1	7,395	-0.10%
2021/08/09	21.3	79.76	34.1	79.03	78.40	-12.9	7,253	-0.18%
2021/08/06	16.3	80.87	8.1	80.91	80.90	8.1	7,024	0.12%
2021/08/05	61.2	80.46	61.4	79.90	80.20	-0.2	6,752	0.00%
2021/08/04	36.1	78.06	38	78.18	79.30	-1.9	6,309	-0.03%
2021/08/03	2.1	75.61	8	75.66	76.00	-6	6,020	-0.10%
2021/08/02	17.1	75.56	30.2	75.92	75.30	-13.1	5,948	-0.22%
2021/07/30	31	75.00	26	75.12	75.00	5	5,915	0.08%
2021/07/29	1	72.20	0	0.00	72.70	1	5,731	0.02%
2021/07/28	5.3	71.06	7.4	71.48	71.40	-2.1	5,731	-0.04%
2021/07/27	10	73.82	14.6	74.07	73.30	-4.6	5,775	-0.08%
2021/07/26	1	73.00	3	72.80	72.90	-2	5,705	-0.04%
2021/07/23	8	72.16	4	71.65	72.10	4	5,714	0.07%
2021/07/22	6	71.28	11	71.50	71.40	-5	5,670	-0.09%
2021/07/21	12.1	70.61	12	70.71	69.70	0.1	5,620	0.00%
2021/07/20	23.2	74.87	4	74.93	74.30	19.2	5,503	0.35%
2021/07/19	5.3	76.84	1.5	76.60	76.70	3.8	5,366	0.07%
2021/07/16	25.2	77.47	8	77.56	77.70	17.2	5,334	0.32%
2021/07/15	101.3	77.13	88	77.13	77.20	13.3	5,233	0.25%	大買/
2021/07/14	2	74.40	5	74.54	74.40	-3	4,848	-0.06%
2021/07/13	4	75.08	4	74.75	73.90	0	4,873	0.00%
2021/07/12	0.5	74.90	7	74.73	74.70	-6.5	4,849	-0.13%
2021/07/09	0	0.00	10	73.55	72.90	-10	4,783	-0.21%
2021/07/08	3	74.17	11.1	74.09	73.80	-8.1	4,827	-0.17%
2021/07/07	7	72.93	7	73.01	73.10	0	4,826	0.00%
2021/07/06	10	73.33	25	73.22	73.30	-15	4,837	-0.31%
2021/07/05	13	72.22	3	72.40	72.50	10	4,784	0.21%
2021/07/02	9	71.23	1	71.50	71.50	8	4,789	0.17%
2021/07/01	1	71.30	6	71.58	71.10	-5	4,861	-0.10%
2021/06/30	6	71.67	15	71.69	72.00	-9	4,933	-0.18%
2021/06/29	12	72.10	1.2	73.18	71.90	10.8	4,933	0.22%
2021/06/28	23.1	72.43	14.3	71.51	72.80	8.8	4,940	0.18%
2021/06/25	1	70.40	3	70.37	70.20	-2	4,782	-0.04%
2021/06/24	10	69.95	1.2	69.82	70.00	8.8	4,811	0.18%
2021/06/23	1	69.60	2	69.70	69.60	-1	4,879	-0.02%
2021/06/22	0.1	69.10	5	69.40	69.60	-4.9	4,933	-0.10%
2021/06/21	0.1	68.67	0	0.00	69.10	0.1	4,978	0.00%
2021/06/18	8.1	69.89	1	70.30	69.00	7.1	5,103	0.14%
2021/06/17	1.1	69.92	0	0.00	70.60	1.1	5,159	0.02%
2021/06/16	1	69.70	2	70.70	70.00	-1	5,570	-0.02%
2021/06/15	2	70.20	3	70.23	70.20	-1	5,934	-0.02%
2021/06/11	4	70.37	2.2	70.51	70.30	1.8	5,983	0.03%
2021/06/10	0	0.00	9	70.04	70.50	-9	6,026	-0.15%
2021/06/09	8	69.71	0	0.00	69.20	8	6,028	0.13%
2021/06/08	19	70.45	18	70.23	70.80	1	6,018	0.02%
2021/06/07	2	68.25	2	68.70	68.40	0	5,972	0.00%
2021/06/04	0.1	67.90	1	68.00	68.40	-0.9	6,017	-0.01%
2021/06/03	0	0.00	2	68.40	68.30	-2	6,179	-0.03%
2021/06/02	6	67.72	0	0.00	68.20	6	6,293	0.10%
2021/06/01	2	68.10	1	68.40	68.20	1	6,438	0.02%
2021/05/28	0	0.00	12	67.87	68.20	-12	6,787	-0.18%
2021/05/27	4	66.00	1	66.70	66.00	3	6,957	0.04%
2021/05/26	5	67.28	4	67.10	67.30	1	6,957	0.01%
2021/05/25	1	66.91	0	0.00	66.90	1	7,011	0.01%
2021/05/24	2	65.20	0	0.00	65.10	2	7,036	0.03%
2021/05/21	1	64.10	0	0.00	64.50	1	7,126	0.01%
2021/05/20	1.1	64.72	0	0.00	64.40	1.1	7,215	0.01%
2021/05/19	3	65.97	1	66.60	66.60	2	7,194	0.03%
2021/05/18	3	65.13	2	65.20	66.50	1	7,226	0.01%
2021/05/17	1	64.00	3	64.07	62.80	-2	7,313	-0.03%
2021/05/14	3	66.37	3	66.47	66.60	0	7,287	0.00%
2021/05/13	1	65.30	4	64.83	65.20	-3	7,294	-0.04%
2021/05/12	5.1	64.88	1	66.60	64.50	4.1	7,288	0.06%
2021/05/11	7	68.64	3	69.00	67.10	4	7,276	0.06%
2021/05/10	1	71.00	1	71.20	71.00	0	7,238	0.00%
2021/05/07	1	70.60	0	0.00	71.00	1	7,429	0.01%
2021/05/06	2	73.10	3	71.57	70.60	-1	7,469	-0.01%
2021/05/05	0	0.00	1	70.90	70.40	-1	7,787	-0.01%
2021/05/04	5.1	71.10	8	70.88	71.60	-2.9	7,862	-0.04%
2021/05/03	13.1	74.85	2	76.05	73.90	11.1	7,892	0.14%
2021/04/29	2	77.70	1	77.50	77.40	1	7,910	0.01%
2021/04/28	1.3	77.92	12	77.65	78.20	-10.7	7,975	-0.13%
2021/04/27	0	0.00	3	76.73	76.90	-3	8,214	-0.04%
2021/04/26	1	76.50	4	76.88	76.90	-3	8,350	-0.04%
2021/04/23	0	0.00	3	75.60	76.00	-3	8,475	-0.04%
2021/04/22	5	76.28	1.1	76.64	75.20	3.9	8,655	0.04%
2021/04/21	6	77.75	12	77.45	77.50	-6	8,814	-0.07%
2021/04/20	0.3	77.14	1	77.30	76.60	-0.8	8,958	-0.01%
2021/04/19	6.1	77.56	2	77.55	77.10	4.1	9,392	0.04%
2021/04/16	7	77.94	11	77.85	77.90	-4	9,443	-0.04%
2021/04/15	2	76.50	2	76.40	76.50	0	9,484	0.00%
2021/04/14	11.3	74.35	9	75.31	75.30	2.2	9,628	0.02%
2021/04/13	1.1	76.99	10	76.96	76.40	-8.9	9,586	-0.09%
2021/04/12	6	77.65	27	78.11	77.50	-21	9,552	-0.22%
2021/04/09	1.2	77.96	25	77.86	78.00	-23.8	9,547	-0.25%
2021/04/08	0	77.80	2	77.80	77.60	-2	9,492	-0.02%
2021/04/07	14	77.67	10	77.74	77.80	4	9,452	0.04%
2021/04/06	45	79.50	21.1	79.09	79.00	23.9	9,396	0.25%
2021/04/01	27	78.03	24	77.74	78.00	3	9,316	0.03%
2021/03/31	4	78.30	38	77.91	77.70	-34	9,285	-0.37%
2021/03/30	4.1	77.62	5	77.62	77.80	-0.9	9,223	-0.01%
2021/03/29	10	76.80	3	77.37	76.70	7	9,172	0.08%
2021/03/26	8	76.63	3	76.67	76.70	5	9,239	0.05%
2021/03/25	10	76.02	10.1	76.37	76.10	-0.1	9,189	0.00%
2021/03/24	2	75.70	3	75.67	75.50	-1	9,144	-0.01%
2021/03/23	20	75.77	19	75.51	75.80	1	9,116	0.01%
2021/03/22	6	74.88	9	74.96	74.70	-3	9,009	-0.03%
2021/03/19	72	77.38	40.5	76.79	76.00	31.5	8,985	0.35%
2021/03/18	9	76.72	28.5	77.46	77.90	-19.5	8,602	-0.23%
2021/03/17	2	73.90	6.8	73.95	73.50	-4.7	8,297	-0.06%
2021/03/16	17	73.48	4.2	73.38	73.70	12.8	8,465	0.15%
2021/03/15	1	73.60	4.1	72.47	73.60	-3.1	8,607	-0.04%
2021/03/12	4.1	73.12	2	72.60	72.70	2.1	8,634	0.02%
2021/03/11	3	72.47	2	72.70	73.10	1	8,692	0.01%
2021/03/10	6.2	71.55	5	71.72	71.70	1.2	8,969	0.01%
2021/03/09	9.1	71.32	4	71.15	71.40	5.1	8,988	0.06%
2021/03/08	0.7	72.05	2	72.50	72.20	-1.3	8,885	-0.02%
2021/03/05	6.1	73.52	12	73.35	72.70	-5.9	8,795	-0.07%
2021/03/04	7	74.33	51	74.34	74.10	-44	8,709	-0.51%
2021/03/03	64	75.00	22	76.16	75.10	42	8,584	0.49%
2021/03/02	33	76.02	17	75.79	75.50	16	8,370	0.19%
2021/02/26	0.1	73.90	2	73.70	74.10	-1.9	8,284	-0.02%
2021/02/25	2	75.10	1	74.00	74.50	1	8,286	0.01%
2021/02/24	0	0.00	11	74.26	74.40	-11	8,260	-0.13%
2021/02/23	5.1	74.48	17	74.54	74.40	-11.9	8,214	-0.15%
2021/02/22	9.2	75.03	7.6	74.54	75.50	1.6	8,142	0.02%
2021/02/19	12	73.09	1.2	73.12	73.20	10.8	8,051	0.13%
2021/02/18	8	73.63	3	73.60	73.90	5	8,059	0.06%
2021/02/17	61	73.94	38	73.38	73.50	23	8,050	0.29%
2021/02/05	0.1	71.80	5	71.38	71.30	-4.9	7,963	-0.06%
2021/02/04	1	70.30	0	0.00	70.30	1	8,045	0.01%
2021/02/03	6	71.53	1	71.50	71.20	5	8,085	0.06%
2021/02/02	3	71.10	3	71.90	72.40	0	8,171	0.00%
2021/02/01	2	69.30	7	68.84	69.50	-5	8,259	-0.06%
2021/01/29	13	70.72	23	70.49	69.20	-10	8,380	-0.12%
2021/01/28	33	72.97	49.2	72.67	72.50	-16.2	8,195	-0.20%
2021/01/27	84.2	77.60	69	77.03	75.70	15.2	8,077	0.19%
2021/01/26	2	75.70	8.1	75.50	75.70	-6.1	7,652	-0.08%
2021/01/25	27	75.40	29	75.73	75.70	-2	7,537	-0.03%
2021/01/22	17	75.14	9	75.13	75.40	8	7,400	0.11%
2021/01/21	20	74.93	37.3	74.61	74.40	-17.3	7,308	-0.24%
2021/01/20	83.3	75.91	50	75.48	73.70	33.3	7,247	0.46%
2021/01/19	15	74.31	26	74.12	74.50	-11	6,991	-0.16%
2021/01/18	19	75.28	17.3	74.94	73.90	1.8	6,871	0.03%
2021/01/15	17.1	74.22	15	74.11	74.50	2.1	6,733	0.03%
2021/01/14	30.1	73.40	20	73.17	73.80	10.1	6,597	0.15%
2021/01/13	25	72.09	25	72.07	72.10	0	6,359	0.00%
2021/01/12	50.8	71.48	54	71.30	70.40	-3.3	6,189	-0.05%
2021/01/11	17	69.16	3	68.93	69.30	14	5,733	0.24%
2021/01/08	4	68.18	7	68.59	68.20	-3	5,658	-0.05%
2021/01/07	7	67.86	18	67.76	68.00	-11	5,631	-0.20%
2021/01/06	5	67.04	2	66.85	66.30	3	5,544	0.05%
2021/01/05	0	0.00	1	67.30	67.40	-1	5,529	-0.02%
2021/01/04	15.2	67.14	5	66.98	67.40	10.2	5,549	0.18%
2020/12/31	2	66.40	5	66.38	66.40	-3	5,526	-0.05%
2020/12/30	3	65.47	0	0.00	65.90	3	5,566	0.05%
2020/12/29	3	66.67	3	66.27	65.80	0	5,641	0.00%
2020/12/28	1	66.40	2	66.35	66.40	-1	5,700	-0.02%
2020/12/24	2	66.00	3.2	65.84	65.70	-1.2	5,943	-0.02%
2020/12/23	3	65.73	1	65.70	65.70	2	6,053	0.03%
2020/12/22	12	67.28	8	67.35	66.30	4	6,265	0.06%
2020/12/21	1	66.50	1	65.10	66.50	0	6,312	0.00%
2020/12/18	1	65.10	1	65.80	65.00	0	6,562	0.00%
2020/12/17	1	65.40	1	65.80	65.40	0	6,740	0.00%
2020/12/16	1	66.00	0	0.00	66.20	1	6,843	0.01%
2020/12/15	3.4	65.76	3	65.93	65.30	0.4	6,937	0.01%
2020/12/14	4.2	67.43	1	67.80	66.90	3.2	7,196	0.04%
2020/12/11	5.2	67.86	4	67.03	67.40	1.2	7,464	0.02%
2020/12/10	8	69.35	17	69.21	68.70	-9	7,457	-0.12%
2020/12/09	3	68.40	8	68.06	69.00	-5	7,231	-0.07%
2020/12/08	3	66.07	1	65.90	66.20	2	7,038	0.03%
2020/12/07	18.2	67.37	22	66.94	66.60	-3.8	7,006	-0.05%
2020/12/04	41	67.50	74	67.41	67.40	-33	6,886	-0.48%
2020/12/03	23	66.03	5	66.14	66.20	18	6,546	0.27%
2020/12/02	2	65.10	14	65.69	65.80	-12	6,477	-0.19%
2020/12/01	4	64.30	6	64.47	65.20	-2	6,433	-0.03%
2020/11/30	1	64.60	0	0.00	64.30	1	6,390	0.02%
2020/11/27	8	64.79	1.1	64.82	64.70	6.9	6,320	0.11%
2020/11/26	4	65.10	1	65.40	65.00	3	6,301	0.05%
2020/11/25	16	66.26	7	67.10	65.40	9	6,267	0.14%
2020/11/24	5.1	65.60	3	65.77	65.80	2.1	6,159	0.03%
2020/11/23	2	65.40	1	65.50	65.50	1	6,145	0.02%
2020/11/19	3	64.47	1.1	64.69	64.50	1.9	6,148	0.03%
2020/11/18	7	65.09	0	0.00	64.90	7	6,152	0.11%
2020/11/17	0	0.00	2	65.20	65.30	-2	6,139	-0.03%
2020/11/16	6	64.70	2	64.60	64.70	4	6,165	0.06%
2020/11/13	2	64.85	1	65.40	65.00	1	6,144	0.02%
2020/11/12	2	65.55	1.1	65.59	65.60	0.9	6,125	0.01%
2020/11/11	1	65.10	9.1	65.11	65.00	-8.1	6,016	-0.13%
2020/11/10	2	64.55	0	0.00	64.90	2	5,943	0.03%
2020/11/09	7.3	64.88	14	64.68	64.20	-6.7	5,793	-0.11%
2020/11/06	10	63.77	21	63.73	64.00	-11	5,608	-0.20%
2020/11/05	11	61.73	0	0.00	61.90	11	5,446	0.20%
2020/11/04	2	61.70	3	62.40	62.30	-1	5,425	-0.02%
2020/11/03	1	62.80	0	0.00	62.50	1	5,420	0.02%
2020/10/30	2	63.20	1	62.70	62.50	1	5,478	0.02%
2020/10/28	1	63.10	2	63.30	62.90	-1	5,606	-0.02%
2020/10/27	0	62.60	3	62.13	62.90	-3	5,640	-0.05%
2020/10/26	1	62.04	0	0.00	61.80	1	5,717	0.02%
2020/10/23	1	62.70	32	62.90	62.80	-31	5,800	-0.53%
2020/10/22	20	62.80	5	62.44	62.80	15	5,902	0.25%
2020/10/21	4	61.88	0	0.00	61.50	4	5,936	0.07%
2020/10/20	0	0.00	4	61.90	61.70	-4	6,041	-0.07%
2020/10/19	5	61.72	1	61.60	61.50	4	6,278	0.06%
2020/10/16	3	61.13	2	61.20	61.00	1	6,454	0.02%
2020/10/15	6	61.03	4	60.93	60.60	2	6,530	0.03%
2020/10/14	4	61.40	6	61.83	61.20	-2	6,619	-0.03%
2020/10/13	6	62.15	7	62.14	62.40	-1	6,640	-0.02%
2020/10/12	5	62.34	5	62.60	62.60	0	6,671	0.00%
2020/10/08	0	0.00	27	62.26	61.90	-27	6,657	-0.41%
2020/10/07	0	0.00	9	62.56	62.30	-9	6,683	-0.13%
2020/10/06	22	63.44	21	62.50	62.60	1	6,690	0.01%
2020/10/05	2	62.60	7	62.97	63.50	-5	6,769	-0.07%
2020/09/30	30	64.27	34	64.14	63.40	-4	6,793	-0.06%
2020/09/29	11	63.55	14	63.23	63.80	-3	6,767	-0.04%
2020/09/28	10	62.74	2	62.55	62.30	8	6,792	0.12%
2020/09/25	29	63.85	36	63.24	61.70	-7	6,828	-0.10%
2020/09/24	10	63.88	19	63.52	64.50	-9	6,761	-0.13%
2020/09/23	16	64.04	19	64.07	63.70	-3	6,709	-0.04%
2020/09/22	12	62.58	11	62.12	63.10	1	6,519	0.02%
2020/09/21	19	62.82	12	62.61	62.40	7	6,430	0.11%
2020/09/18	4	62.13	5	62.10	62.10	-1	6,390	-0.02%
2020/09/17	24	61.97	14	61.92	62.10	10	6,440	0.16%
2020/09/16	8	60.59	6	60.87	61.00	2	6,182	0.03%
2020/09/15	25	58.30	5	58.90	59.00	20	5,942	0.34%
2020/09/14	2	57.45	4	57.40	57.50	-2	5,956	-0.03%
2020/09/11	0	0.00	7	57.04	57.20	-7	6,047	-0.12%
2020/09/10	1	57.20	0	0.00	57.20	1	6,092	0.02%
2020/09/09	5	56.64	0	0.00	57.20	5	6,143	0.08%
2020/09/08	4	56.95	0	0.00	56.90	4	6,235	0.06%
2020/09/07	2	57.00	1	56.90	57.00	1	6,322	0.02%
2020/09/04	1	56.40	10	56.10	56.30	-9	6,437	-0.14%
2020/09/01	2	55.95	1	56.40	56.20	1	6,876	0.01%
2020/08/31	2	56.60	0	0.00	56.20	2	7,075	0.03%
2020/08/28	0	0.00	1	56.80	56.70	-1	7,139	-0.01%
2020/08/27	1	57.20	2	56.80	56.90	-1	7,232	-0.01%
2020/08/26	3	56.77	2	56.60	57.20	1	7,295	0.01%
2020/08/25	2	55.30	8	55.30	55.30	-6	7,306	-0.08%
2020/08/24	2	55.00	0	0.00	55.00	2	7,378	0.03%
2020/08/21	4	55.35	0	0.00	55.40	4	7,460	0.05%
2020/08/20	4	55.38	9	54.79	55.20	-5	7,528	-0.07%
2020/08/19	2	57.30	0	0.00	57.00	2	7,581	0.03%
2020/08/17	1	58.20	4	58.00	58.60	-3	7,938	-0.04%
2020/08/14	9	57.40	0	0.00	57.70	9	8,121	0.11%
2020/08/13	0	0.00	2	57.60	57.50	-2	8,175	-0.02%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	3	57.90	2	58.10	57.80	1	8,324	0.01%
2020/08/06	1	59.00	0	0.00	58.80	1	8,943	0.01%
2020/08/05	5	59.40	0	0.00	59.10	5	9,043	0.06%
2020/08/04	1	58.80	1	58.60	59.00	0	9,170	0.00%
2020/08/03	3	58.57	5	59.30	58.20	-2	9,516	-0.02%
2020/07/31	2	60.10	2	60.00	59.90	0	9,528	0.00%
2020/07/30	8	59.69	9	59.99	60.30	-1	9,559	-0.01%
2020/07/29	0	0.00	5	58.28	58.70	-5	9,761	-0.05%
2020/07/28	14	57.49	47	57.95	56.70	-33	10,312	-0.32%
2020/07/27	4	58.15	0	0.00	57.90	4	10,360	0.04%
2020/07/24	13	59.23	11	59.99	59.10	2	10,314	0.02%
2020/07/23	12	60.33	3	60.83	60.20	9	10,247	0.09%
2020/07/22	5	64.60	4	64.83	65.40	1	10,050	0.01%
2020/07/21	11	64.57	10	64.97	64.30	1	9,878	0.01%
2020/07/20	5	64.56	2	64.80	64.10	3	9,873	0.03%
2020/07/17	48	65.58	6	65.00	65.30	42	9,864	0.43%
2020/07/16	1	65.90	4	65.85	65.80	-3	10,082	-0.03%
2020/07/15	3	66.10	2	65.95	65.70	1	10,334	0.01%
2020/07/14	3	65.73	2	65.90	65.70	1	10,418	0.01%
2020/07/13	1	65.30	3	65.60	65.80	-2	10,395	-0.02%
2020/07/10	9	65.54	12	65.29	65.10	-3	10,466	-0.03%
2020/07/09	3	67.27	3	67.07	66.90	0	10,336	0.00%
2020/07/08	3.9	67.01	67	67.40	67.60	-63.1	10,258	-0.61%
2020/07/07	17	66.85	2	66.45	66.70	15	10,186	0.15%
2020/07/06	15	67.67	9	67.89	68.00	6	10,039	0.06%
2020/07/03	32	66.89	38	66.76	66.90	-6	9,910	-0.06%
2020/07/02	16	65.45	19	65.31	65.90	-3	9,817	-0.03%
2020/07/01	5	64.14	4	64.38	64.30	1	9,704	0.01%
2020/06/30	3	64.43	6	64.23	64.30	-3	9,635	-0.03%
2020/06/29	6	63.63	69	64.04	64.20	-63	9,556	-0.66%
2020/06/24	8	63.93	21	63.81	64.00	-13	9,483	-0.14%
2020/06/23	3.1	63.07	1	63.00	63.10	2.1	9,367	0.02%
2020/06/22	2	62.70	15	62.72	62.90	-13	9,351	-0.14%
2020/06/19	0	0.00	10	62.49	62.90	-10	9,352	-0.11%
2020/06/18	7	62.11	3	62.10	62.30	4	9,280	0.04%
2020/06/16	13	62.03	9	61.71	61.90	4	9,236	0.04%
2020/06/15	7	61.33	9	61.30	61.00	-2	9,285	-0.02%
2020/06/12	6	60.42	12	59.83	61.00	-6	9,248	-0.06%
2020/06/11	10.3	61.30	13	61.30	60.70	-2.7	9,251	-0.03%
2020/06/10	5	61.84	2	62.00	62.00	3	9,156	0.03%
2020/06/09	21	62.34	11	62.46	61.90	10	9,132	0.11%
2020/06/08	11	63.25	19.1	63.17	63.10	-8.1	9,098	-0.09%
2020/06/05	13	62.33	10	62.57	62.80	3	8,902	0.03%
2020/06/04	4.3	61.46	1	61.60	61.50	3.3	8,719	0.04%
2020/06/03	2	61.30	3	61.50	61.40	-1	8,688	-0.01%
2020/06/02	14	61.46	1	61.30	61.30	13	8,577	0.15%
2020/06/01	11	61.72	3	61.67	61.70	8	8,496	0.09%
2020/05/29	2	61.00	10	61.32	61.40	-8	8,429	-0.09%
2020/05/28	13	61.38	7	61.66	60.90	6	8,383	0.07%
2020/05/27	4	60.98	7	60.96	61.40	-3	8,324	-0.04%
2020/05/26	7.3	61.10	9	61.07	61.10	-1.7	8,290	-0.02%
2020/05/25	6	60.05	9	60.20	60.70	-3	8,155	-0.04%
2020/05/22	27.1	60.48	14	60.71	60.20	13.1	8,059	0.16%
2020/05/21	4	59.35	5	59.32	59.70	-1	7,789	-0.01%
2020/05/19	1	58.80	5	58.96	58.80	-4	7,618	-0.05%
2020/05/18	1	58.50	3	58.27	58.20	-2	7,609	-0.03%
2020/05/15	14	58.92	6	58.60	58.90	8	7,552	0.11%
2020/05/14	18	59.26	19	59.94	58.10	-1	7,383	-0.01%
2020/05/13	10	60.48	7	60.57	60.80	3	7,110	0.04%
2020/05/12	4	61.03	1	61.10	61.30	3	6,963	0.04%
2020/05/11	12.1	61.58	12	61.49	61.40	0.1	6,866	0.00%
2020/05/08	20	60.97	12	61.07	60.80	8	6,743	0.12%
2020/05/07	5	59.38	8	59.41	59.50	-3	6,377	-0.05%
2020/05/06	11	59.24	7	59.13	59.00	4	6,287	0.06%
2020/05/05	24	58.60	26	58.75	59.20	-2	6,175	-0.03%
2020/05/04	36	58.71	28	58.80	59.00	8	5,859	0.14%
2020/04/30	7	55.20	4	55.83	56.60	3	5,207	0.06%
2020/04/29	4	54.25	3	54.13	54.20	1	5,088	0.02%
2020/04/28	2	54.15	4	54.08	54.00	-2	5,101	-0.04%
2020/04/27	3	53.50	14	53.89	54.10	-11	5,143	-0.21%
2020/04/24	2	53.00	9	53.00	53.00	-7	5,093	-0.14%
2020/04/23	19	52.80	7	53.30	52.60	12	5,093	0.24%
2020/04/22	20	52.40	13	52.47	52.60	7	5,010	0.14%
2020/04/21	23	54.51	19	54.50	53.10	4	4,869	0.08%
2020/04/20	66	57.54	56	57.25	57.30	10	4,575	0.22%
2020/04/17	16	55.43	4	55.20	56.00	12	4,292	0.28%
2020/04/16	0	0.00	4	54.30	54.40	-4	4,181	-0.10%
2020/04/15	10	54.05	6	53.93	53.80	4	4,173	0.10%
2020/04/14	4	54.18	0	0.00	54.20	4	4,077	0.10%
2020/04/13	1	54.00	0	0.00	53.60	1	4,114	0.02%
2020/04/10	1	53.10	0	0.00	53.00	1	4,166	0.02%
2020/04/09	3	53.33	4	53.50	53.40	-1	4,259	-0.02%
2020/04/08	6	53.25	1	53.80	53.60	5	4,296	0.12%
2020/04/07	6	51.83	4	51.80	52.60	2	4,269	0.05%
2020/04/06	0	50.80	0	0.00	50.60	0	4,187	0.00%
2020/03/31	1	50.00	0	0.00	49.50	1	4,200	0.02%
2020/03/30	1	49.55	1	49.95	49.70	0	4,167	0.00%
2020/03/27	4	50.73	4	50.75	50.50	0	4,142	0.00%
2020/03/26	7	50.56	5	50.50	50.50	2	4,083	0.05%
2020/03/25	10	49.73	12	49.51	49.40	-2	4,059	-0.05%
2020/03/24	3	46.90	1	46.80	46.75	2	4,033	0.05%
2020/03/20	2	46.83	0	0.00	45.85	2	4,202	0.05%
2020/03/19	6	45.85	2	47.25	45.10	4	4,310	0.09%
2020/03/17	0	0.00	3	51.50	51.00	-3	4,312	-0.07%
2020/03/16	1	53.90	4	53.60	53.60	-3	4,319	-0.07%
2020/03/13	2	53.15	22	50.62	54.60	-20	4,334	-0.46%
2020/03/12	4	55.45	39	55.14	54.70	-35	4,346	-0.81%
2020/03/10	1	57.30	0	0.00	57.70	1	4,610	0.02%
2020/03/09	1	58.10	1	57.60	57.60	0	4,873	0.00%
2020/03/06	0	0.00	61	59.34	59.30	-61	4,868	-1.25%
2020/03/03	0	0.00	51	59.20	58.70	-51	5,164	-0.99%
2020/03/02	51	58.40	0	0.00	58.20	51	5,453	0.94%
2020/02/27	50	58.93	17	58.82	58.50	33	5,706	0.58%
2020/02/26	2	59.45	0	0.00	59.30	2	5,731	0.03%
2020/02/25	1	59.30	0	0.00	59.90	1	5,712	0.02%
2020/02/24	0	59.80	42	59.99	59.60	-42	5,713	-0.74%
2020/02/21	64	60.13	6	60.10	60.00	58	5,704	1.02%
2020/02/20	15	60.23	0	0.00	60.40	15	5,729	0.26%
2020/02/19	18	60.53	9	60.48	60.30	9	5,715	0.16%
2020/02/18	53	60.57	3	60.57	60.50	50	5,718	0.87%
2020/02/17	10	61.30	1	61.10	61.10	9	5,721	0.16%
2020/02/14	26	61.80	3	61.77	61.70	23	5,692	0.40%
2020/02/13	4	61.83	0	0.00	61.00	4	5,677	0.07%
2020/02/12	3	62.10	5	62.14	62.00	-2	5,655	-0.04%
2020/02/11	0	61.80	0	0.00	61.50	0	5,653	0.00%
2020/02/10	1	59.70	0	0.00	60.00	1	5,684	0.02%
2020/02/07	2	60.85	1	61.10	60.60	1	5,717	0.02%
2020/02/05	2	60.35	0	0.00	60.70	2	5,954	0.03%
2020/02/03	4	58.83	3	58.80	59.40	1	6,032	0.02%
2020/01/31	3	60.33	0	0.00	60.60	3	6,006	0.05%
2020/01/30	3	61.03	61	61.37	60.30	-58	6,060	-0.96%
2020/01/20	2	65.40	3	65.67	65.60	-1	5,989	-0.02%
2020/01/17	1	65.70	2	65.55	65.70	-1	6,026	-0.02%
2020/01/16	30	65.70	0	0.00	65.80	30	6,075	0.49%
2020/01/15	0	0.00	1	66.60	66.60	-1	6,115	-0.02%
2020/01/14	1	66.60	1	66.60	66.50	0	6,184	0.00%
2020/01/13	1	66.10	3	66.43	66.10	-2	6,246	-0.03%
2020/01/10	11	65.14	0	0.00	64.90	11	6,333	0.17%
2020/01/09	1	65.30	1	65.10	65.50	0	6,358	0.00%
2020/01/08	10	63.70	0	0.00	64.00	10	6,401	0.16%
2020/01/07	10	63.90	7	64.11	64.30	3	6,423	0.05%
2020/01/06	1	65.10	1	64.80	64.80	0	6,394	0.00%
2020/01/03	11	68.42	11	67.52	67.20	0	6,405	0.00%
2020/01/02	7	68.24	1	67.70	68.40	6	6,381	0.09%
2019/12/30	2	67.60	1	67.30	67.40	1	6,351	0.02%
2019/12/27	0	0.00	4	67.50	67.70	-4	6,366	-0.06%
2019/12/26	0	0.00	6	67.08	67.20	-6	6,365	-0.09%
2019/12/25	7	66.69	0	0.00	66.70	7	6,378	0.11%
2019/12/23	4	66.35	1	66.30	66.20	3	6,485	0.05%
2019/12/20	1	66.80	2	67.15	66.80	-1	6,508	-0.02%
2019/12/19	2	67.30	5	66.94	67.30	-3	6,508	-0.05%
2019/12/18	9	68.22	11	67.72	67.50	-2	6,518	-0.03%
2019/12/17	0	67.00	2	67.10	67.20	-2	6,526	-0.03%
2019/12/16	19	67.64	23	66.88	66.40	-4	6,471	-0.06%
2019/12/13	3	65.63	1	64.50	66.10	2	6,351	0.03%
2019/12/11	2	65.50	2	65.50	65.80	0	6,678	0.00%
2019/12/10	3	65.80	7	65.96	66.10	-4	6,612	-0.06%
2019/12/09	4	65.68	63	65.91	66.10	-59	6,643	-0.89%
2019/12/06	13	65.44	28	65.67	65.00	-15	6,611	-0.23%
2019/12/05	10	65.35	101	65.46	65.50	-91	6,614	-1.38%	大賣/
2019/12/04	5	63.82	34	63.90	63.90	-29	6,409	-0.45%
2019/12/03	1	62.50	0	0.00	62.50	1	6,279	0.02%
2019/12/02	4	62.55	3	62.43	62.30	1	6,303	0.02%
2019/11/29	11	63.23	17	63.08	62.80	-6	6,357	-0.09%
2019/11/28	12	63.46	7.2	63.12	63.40	4.8	6,317	0.08%
2019/11/27	22	61.59	62	62.58	62.60	-40	6,228	-0.64%
2019/11/26	20	62.65	28	62.68	62.30	-8	5,915	-0.14%
2019/11/25	0	0.00	2	61.80	61.90	-2	5,640	-0.04%
2019/11/21	5	60.60	15	60.69	60.60	-10	5,689	-0.18%
2019/11/20	0	0.00	1	60.30	60.30	-1	5,715	-0.02%
2019/11/19	3	61.10	1	60.80	60.60	2	5,754	0.03%
2019/11/18	9	61.96	11	61.86	61.80	-2	5,727	-0.03%
2019/11/15	3	61.33	1	61.40	61.50	2	5,763	0.03%
2019/11/14	9	60.06	7	60.09	60.00	2	5,750	0.03%
2019/11/13	2	60.70	3	60.47	60.40	-1	5,748	-0.02%
2019/11/12	4	60.50	2	60.25	60.30	2	5,779	0.03%
2019/11/11	21	60.67	6	60.40	60.10	15	5,816	0.26%
2019/11/08	1	61.00	0	0.00	61.10	1	5,824	0.02%
2019/11/07	4	60.80	6	61.20	60.70	-2	5,840	-0.03%
2019/11/06	1	62.40	0	0.00	61.60	1	5,802	0.02%
2019/11/05	9	62.66	2	62.20	62.20	7	5,800	0.12%
2019/11/04	13	62.54	28	62.48	62.60	-15	5,761	-0.26%
2019/11/01	4	61.05	12	61.21	61.10	-8	5,616	-0.14%
2019/10/31	0	0.00	31	60.59	60.40	-31	5,729	-0.54%
2019/10/29	40	60.89	8	60.59	59.90	32	5,913	0.54%
2019/10/28	3	61.33	3	61.40	61.20	0	5,865	0.00%
2019/10/25	3	61.30	3	61.57	61.20	0	5,863	0.00%
2019/10/24	7	61.86	7	61.86	62.00	0	5,906	0.00%
2019/10/23	12	61.04	4	60.98	61.10	8	5,934	0.13%
2019/10/22	3.2	60.96	7	60.84	60.30	-3.8	5,994	-0.06%
2019/10/21	37.2	60.29	6	60.33	60.60	31.2	6,022	0.52%
2019/10/18	11	59.52	4	59.50	59.60	7	6,050	0.12%
2019/10/17	1	57.80	0	0.00	58.50	1	6,041	0.02%
2019/10/16	17	57.64	8	57.99	57.50	9	6,184	0.15%
2019/10/15	4	57.70	4	57.90	57.70	0	6,207	0.00%
2019/10/14	1	57.50	16	57.61	57.30	-15	6,316	-0.24%
2019/10/09	36.4	57.07	1	57.30	57.00	35.4	6,355	0.56%
2019/10/08	5	58.16	3	57.77	57.50	2	6,326	0.03%
2019/10/07	2	59.20	4	59.13	59.10	-2	6,446	-0.03%
2019/10/03	2	59.00	0	0.00	58.90	2	6,588	0.03%
2019/10/02	3	59.00	2	58.70	59.20	1	6,596	0.02%
2019/10/01	3	58.30	1	58.40	58.40	2	6,620	0.03%
2019/09/27	1	57.90	0	0.00	57.50	1	6,683	0.01%
2019/09/26	1	58.30	0	0.00	58.10	1	6,755	0.01%
2019/09/24	1	59.10	35	59.10	58.80	-34	7,255	-0.47%
2019/09/23	4	58.63	0	0.00	58.60	4	7,281	0.05%
2019/09/20	11	58.84	0	0.00	58.50	11	7,282	0.15%
2019/09/19	13	59.70	13	60.00	59.80	0	7,180	0.00%
2019/09/18	8.3	59.67	13	59.87	59.70	-4.7	7,220	-0.06%
2019/09/17	69	59.68	24	59.61	59.50	45	7,192	0.63%
2019/09/16	52	61.32	28	61.61	61.00	24	7,126	0.34%
2019/09/12	10	63.80	1	63.90	63.40	9	7,180	0.13%
2019/09/11	19	62.94	24	63.16	63.50	-5	7,329	-0.07%
2019/09/10	16	63.33	12	63.70	63.00	4	7,299	0.05%
2019/09/09	21	63.31	13	64.59	63.20	8	7,261	0.11%
2019/09/06	14	64.47	10	64.65	64.30	4	7,277	0.05%
2019/09/05	13	64.51	29	64.82	64.10	-16	7,245	-0.22%
2019/09/04	20	63.70	18	63.79	63.80	2	7,168	0.03%
2019/09/03	15	63.46	6	63.62	63.40	9	7,294	0.12%
2019/09/02	7	62.84	5	62.30	62.80	2	7,328	0.03%
2019/08/30	0	0.00	50	62.53	62.60	-50	7,377	-0.68%
2019/08/29	6	61.13	9	61.19	61.20	-3	7,448	-0.04%
2019/08/28	5	60.52	2	60.80	60.90	3	7,596	0.04%
2019/08/27	4	61.03	2	60.90	60.50	2	7,664	0.03%
2019/08/26	53	60.74	1	60.80	60.60	52	7,810	0.67%
2019/08/23	8	61.75	5	61.64	62.30	3	7,845	0.04%
2019/08/22	13	62.21	10	63.08	61.90	3	7,863	0.04%
2019/08/21	27	62.15	0	0.00	62.20	27	7,882	0.34%
2019/08/20	34	63.07	1	62.70	62.50	33	8,046	0.41%
2019/08/19	0	0.00	10	62.90	63.20	-10	8,193	-0.12%
2019/08/16	0	0.00	2	62.10	62.00	-2	8,637	-0.02%
2019/08/15	2	61.10	10	61.00	61.20	-8	8,810	-0.09%
2019/08/14	4	62.30	14	62.67	62.10	-10	9,019	-0.11%
2019/08/13	28	61.76	4	61.90	61.60	24	9,115	0.26%
2019/08/12	17	62.59	23	62.79	62.50	-6	9,207	-0.07%
2019/08/08	7	62.27	3	62.40	62.40	4	9,224	0.04%
2019/08/07	31	62.04	2	61.80	61.80	29	9,268	0.31%
2019/08/06	5	59.82	19	59.64	61.20	-14	9,323	-0.15%
2019/08/05	19	60.81	6	61.10	61.10	13	9,370	0.14%
2019/08/02	48	61.10	78	60.66	60.80	-30	9,463	-0.32%
2019/08/01	24	63.23	47	63.34	63.00	-23	9,370	-0.25%
2019/07/31	19	62.90	0	0.00	63.10	19	9,303	0.20%
2019/07/30	48	63.71	25	65.08	63.30	23	9,468	0.24%
2019/07/29	3	64.97	12	65.00	64.80	-9	9,725	-0.09%
2019/07/26	6	64.42	0	0.00	64.60	6	10,007	0.06%
2019/07/25	11	64.53	1	64.60	64.70	10	10,123	0.10%
2019/07/24	29	67.18	2	67.35	67.30	27	10,078	0.27%
2019/07/23	4	67.63	21	67.78	67.50	-17	9,997	-0.17%
2019/07/22	28	67.08	11	67.08	67.30	17	10,012	0.17%
2019/07/19	1	66.60	119	66.44	66.40	-118	10,063	-1.17%	大賣/鉅額交易
2019/07/18	105	65.23	14	65.34	65.10	91	10,122	0.90%	大買/
2019/07/17	14	66.31	7	66.61	67.00	7	10,026	0.07%
2019/07/16	12	66.98	60	67.20	67.00	-48	10,032	-0.48%
2019/07/15	7	65.63	8	65.65	66.00	-1	9,885	-0.01%
2019/07/12	14	65.59	3	65.30	65.50	11	9,921	0.11%
2019/07/11	33	65.85	23	66.53	65.50	10	9,976	0.10%
2019/07/10	8	64.79	19	64.90	64.80	-11	9,919	-0.11%
2019/07/09	33	64.67	1	64.50	64.70	32	9,934	0.32%
2019/07/08	1	65.00	2	65.00	65.00	-1	10,023	-0.01%
2019/07/05	3	64.83	1	64.50	64.90	2	10,056	0.02%
2019/07/04	7	64.69	6	64.47	64.80	1	10,070	0.01%
2019/07/03	4	64.70	3.4	64.95	64.60	0.6	10,040	0.01%
2019/07/02	3	64.87	7	65.07	65.60	-4	9,969	-0.04%
2019/07/01	23	64.25	60	64.30	64.90	-37	9,925	-0.37%
2019/06/28	14	60.96	3	61.07	60.50	11	9,612	0.11%
2019/06/27	13	61.40	23	61.59	61.50	-10	9,646	-0.10%
2019/06/26	12	60.81	9	60.66	60.80	3	9,660	0.03%
2019/06/25	32	60.08	5	60.28	60.40	27	9,666	0.28%
2019/06/21	21	62.02	9	61.60	60.80	12	9,674	0.12%
2019/06/20	50	61.27	43	60.83	61.80	7	9,584	0.07%
2019/06/19	22	59.11	23	58.83	59.20	-1	9,430	-0.01%
2019/06/18	0	0.00	3	57.50	57.00	-3	9,376	-0.03%
2019/06/17	4	56.55	1	56.50	57.00	3	9,591	0.03%
2019/06/14	8	57.41	0	0.00	56.30	8	9,938	0.08%
2019/06/13	1	57.70	2	57.60	58.10	-1	9,936	-0.01%
2019/06/12	2	57.00	0	0.00	58.00	2	9,981	0.02%
2019/06/11	5	57.82	2	58.70	57.30	3	9,965	0.03%
2019/06/10	3	56.47	4	57.20	57.60	-1	9,804	-0.01%
2019/06/06	4	55.15	2	55.40	55.10	2	9,743	0.02%
2019/06/05	0	0.00	1	56.50	56.60	-1	9,652	-0.01%
2019/06/04	7	56.16	8	56.53	55.80	-1	9,555	-0.01%
2019/06/03	10	57.56	2	57.60	57.30	8	9,476	0.08%
2019/05/31	30	58.49	27	58.63	58.30	3	9,479	0.03%
2019/05/30	7	56.29	10	56.18	56.00	-3	9,417	-0.03%
2019/05/29	0	0.00	1	55.20	55.10	-1	9,420	-0.01%
2019/05/28	5	54.70	4	54.90	54.60	1	9,400	0.01%
2019/05/27	11	54.12	7	54.34	54.70	4	9,378	0.04%
2019/05/24	16	56.73	29	56.10	55.60	-13	9,242	-0.14%
2019/05/23	5.3	56.21	1	57.00	55.60	4.3	9,259	0.05%
2019/05/22	36	63.41	14	61.71	61.60	22	8,835	0.25%
2019/05/21	3.2	61.89	7	61.06	62.70	-3.8	8,704	-0.04%
2019/05/20	7	63.51	15	64.07	63.00	-8	8,563	-0.09%
2019/05/17	8	67.01	7	65.10	64.80	1	8,522	0.01%
2019/05/16	0	0.00	4	68.20	67.30	-4	8,512	-0.05%
2019/05/15	10	69.43	9	69.01	68.80	1	8,547	0.01%
2019/05/14	4	67.23	28	65.59	68.20	-24	8,587	-0.28%
2019/05/13	32	68.28	11	68.92	67.60	21	8,553	0.25%
2019/05/10	17	70.09	8	70.64	70.30	9	8,577	0.10%
2019/05/09	14	71.17	6	71.45	71.70	8	8,565	0.09%
2019/05/08	12	72.28	12	72.21	72.10	0	8,627	0.00%
2019/05/07	35	73.52	35	73.32	73.00	0	8,588	0.00%
2019/05/06	59	71.31	11	71.31	72.10	48	8,464	0.57%
2019/05/03	7	70.61	4	73.00	72.70	3	8,301	0.04%
2019/05/02	8	72.85	10	71.93	71.30	-2	8,258	-0.02%
2019/04/30	4	69.73	1	70.20	70.00	3	8,171	0.04%
2019/04/29	5	71.18	3	70.97	70.10	2	8,247	0.02%
2019/04/26	0	0.00	1	72.00	71.30	-1	8,221	-0.01%
2019/04/25	5	72.44	5	73.04	72.50	0	8,158	0.00%
2019/04/24	13	71.39	13	72.24	71.20	0	8,092	0.00%
2019/04/22	7	71.34	15	70.72	71.00	-8	7,933	-0.10%
2019/04/19	4	69.70	4	69.45	69.60	0	7,859	0.00%
2019/04/18	5	70.44	2	71.65	69.40	3	7,908	0.04%
2019/04/17	1	70.60	1	71.60	71.50	0	7,871	0.00%
2019/04/16	15	69.00	19	70.34	71.00	-4	7,812	-0.05%
2019/04/15	9	68.59	2	69.10	69.00	7	7,722	0.09%
2019/04/12	5	70.08	3	70.23	69.20	2	7,806	0.03%
2019/04/11	11	72.73	9	72.82	72.10	2	7,751	0.03%
2019/04/10	4	71.80	1	71.70	72.00	3	7,716	0.04%
2019/04/09	9	72.07	4	72.18	72.20	5	7,665	0.07%
2019/04/08	5	73.70	3	73.77	73.10	2	7,654	0.03%
2019/04/03	8	73.59	2	73.55	73.50	6	7,618	0.08%
2019/04/02	0	0.00	2	73.00	72.00	-2	7,558	-0.03%
2019/04/01	1	72.60	4	72.62	72.50	-3	7,552	-0.04%
2019/03/29	1	71.20	2	70.90	71.00	-1	7,477	-0.01%
2019/03/28	2	71.35	0	0.00	70.60	2	7,486	0.03%
2019/03/27	3	71.17	2	71.10	71.10	1	7,489	0.01%
2019/03/26	2	71.20	21	71.60	71.00	-19	7,478	-0.25%
2019/03/25	24	70.94	7	70.81	71.20	17	7,445	0.23%
2019/03/22	9	72.93	13	72.72	72.30	-4	7,390	-0.05%
2019/03/21	8	75.40	3	75.17	75.00	5	7,272	0.07%
2019/03/20	34	75.95	36	75.79	75.50	-2	7,225	-0.03%
2019/03/19	72	73.97	66	74.29	75.30	6	7,156	0.08%
2019/03/18	9	69.83	0	0.00	70.00	9	6,847	0.13%
2019/03/15	5	69.54	1	69.50	69.10	4	6,800	0.06%
2019/03/14	2	69.05	1	69.10	69.00	1	6,800	0.01%
2019/03/12	3	69.07	5	68.72	68.20	-2	7,133	-0.03%
2019/03/08	0	0.00	1	67.50	67.50	-1	7,518	-0.01%
2019/03/07	1	67.60	0	0.00	67.80	1	7,544	0.01%
2019/03/06	13	69.45	14	68.06	68.00	-1	7,654	-0.01%
2019/03/05	8	68.51	6	68.53	68.20	2	7,669	0.03%
2019/03/04	1	67.60	0	0.00	67.20	1	7,760	0.01%
2019/02/27	1	67.40	0	0.00	67.50	1	7,709	0.01%
2019/02/26	1	68.10	0	0.00	67.20	1	7,679	0.01%
2019/02/25	3	68.17	4	68.50	68.10	-1	7,671	-0.01%
2019/02/22	47	68.87	63	68.96	67.80	-16	7,692	-0.21%
2019/02/21	1	66.30	1	66.50	66.90	0	7,593	0.00%
2019/02/20	1	66.60	0	0.00	66.00	1	7,611	0.01%
2019/02/19	3	66.10	0	0.00	65.80	3	7,634	0.04%
2019/02/18	11	67.22	0	0.00	66.80	11	7,680	0.14%
2019/02/15	8	68.43	4	68.85	68.50	4	7,661	0.05%
2019/02/14	1	68.50	12	67.83	68.00	-11	7,634	-0.14%
2019/02/13	11	67.36	0	0.00	67.00	11	7,649	0.14%
2019/02/12	0	0.00	2	67.65	67.80	-2	7,629	-0.03%
2019/02/11	2	67.40	12	67.63	67.80	-10	7,714	-0.13%
2019/01/30	22	66.17	13	66.11	66.00	9	7,873	0.11%
2019/01/29	0	0.00	1	65.00	65.40	-1	7,934	-0.01%
2019/01/28	0	0.00	5	64.30	64.50	-5	7,957	-0.06%
2019/01/25	13	63.78	21	63.79	63.40	-8	8,103	-0.10%
2019/01/24	6	62.45	8	63.48	63.90	-2	8,265	-0.02%
2019/01/23	44	61.45	35	61.95	61.70	9	8,199	0.11%
2019/01/22	0	0.00	6	64.37	65.10	-6	7,988	-0.08%
2019/01/21	2	64.60	2	64.80	64.30	0	7,936	0.00%
2019/01/17	1	63.60	0	0.00	61.80	1	7,972	0.01%
2019/01/15	1	62.10	5	62.08	62.30	-4	7,913	-0.05%
2019/01/14	0	60.90	0	0.00	60.90	0	7,925	0.00%
2019/01/11	9	61.64	7	61.04	60.90	2	7,973	0.03%
2019/01/09	2	59.75	1	60.30	60.30	1	8,001	0.01%
2019/01/08	0	0.00	1	57.90	58.00	-1	7,992	-0.01%
2019/01/07	0	0.00	2	57.95	57.50	-2	7,979	-0.03%
2019/01/04	4	57.20	3	56.80	56.40	1	8,016	0.01%
2019/01/03	4	60.70	2	60.90	59.80	2	8,023	0.02%
2019/01/02	6	62.37	9	62.19	61.90	-3	7,968	-0.04%
2018/12/28	1	61.60	0	0.00	62.00	1	8,044	0.01%
2018/12/27	1	61.60	1	61.90	61.80	0	8,236	0.00%
2018/12/26	1	60.90	7	61.03	60.80	-6	8,213	-0.07%
2018/12/25	3	60.10	0	0.00	60.10	3	8,312	0.04%
2018/12/24	0	0.00	1	62.90	62.30	-1	8,307	-0.01%
2018/12/22	4	62.15	3	62.90	62.50	1	8,295	0.01%
2018/12/21	4	61.33	5	61.54	62.80	-1	8,358	-0.01%
2018/12/19	1	61.50	10	61.59	60.80	-9	8,554	-0.11%
2018/12/17	2	61.10	0	0.00	61.10	2	8,657	0.02%
2018/12/14	2	60.45	0	0.00	60.60	2	8,772	0.02%
2018/12/13	22	61.70	13	61.75	61.50	9	8,770	0.10%
2018/12/12	3	62.03	2	62.65	62.00	1	8,743	0.01%
2018/12/11	3	60.70	86	61.33	61.50	-83	8,564	-0.97%
2018/12/10	2	59.70	0	0.00	60.00	2	8,563	0.02%
2018/12/07	4	59.23	1	59.10	59.10	3	8,575	0.03%
2018/12/06	9	61.00	3	59.10	58.20	6	8,607	0.07%
2018/12/05	8	61.58	4	62.40	62.60	4	8,527	0.05%
2018/12/04	11	62.91	10	63.08	63.10	1	8,441	0.01%
2018/12/03	5	60.86	9	61.43	61.00	-4	8,220	-0.05%
2018/11/30	4	60.05	6.1	59.76	59.50	-2.1	8,169	-0.03%
2018/11/29	6	60.18	10	59.94	59.90	-4	8,257	-0.05%
2018/11/28	22	58.49	19	58.50	59.00	3	8,210	0.04%
2018/11/27	24	57.47	20	57.84	58.20	4	8,238	0.05%
2018/11/26	1	54.70	2	55.50	55.50	-1	8,183	-0.01%
2018/11/23	1	54.10	0	0.00	54.10	1	8,415	0.01%
2018/11/21	4.1	54.81	3	54.90	55.10	1.1	8,614	0.01%
2018/11/20	2	53.50	7	54.93	55.80	-5	8,547	-0.06%
2018/11/19	7	54.30	4	54.65	54.10	3	8,406	0.04%
2018/11/16	7	55.54	3	56.10	54.80	4	8,349	0.05%
2018/11/15	5	55.30	11	54.93	55.90	-6	8,243	-0.07%
2018/11/14	79	53.60	0	0.00	53.50	79	8,119	0.97%
2018/11/13	3	52.27	7	52.80	54.00	-4	8,069	-0.05%
2018/11/12	4	54.00	5	54.48	54.10	-1	8,012	-0.01%
2018/11/09	0	0.00	2	54.40	54.60	-2	7,979	-0.03%
2018/11/08	3	54.23	2	55.30	53.80	1	7,904	0.01%
2018/11/07	26	54.97	17	54.99	54.80	9	7,787	0.12%
2018/11/06	7	57.90	8	57.79	56.10	-1	7,650	-0.01%
2018/11/05	9	60.64	2	61.15	59.30	7	7,507	0.09%
2018/11/02	5	60.32	25	61.00	61.40	-20	7,391	-0.27%
2018/11/01	33	59.81	15	60.31	61.10	18	7,228	0.25%
2018/10/31	15	56.99	10	58.12	56.80	5	6,983	0.07%
2018/10/30	2	57.30	4	56.35	56.50	-2	6,977	-0.03%
2018/10/26	2	53.85	2	54.30	52.80	0	6,996	0.00%
2018/10/24	1	58.30	1	57.90	58.00	0	6,925	0.00%
2018/10/23	1	58.80	2	58.50	58.00	-1	6,891	-0.01%
2018/10/22	6	58.95	26	59.03	59.70	-20	6,896	-0.29%
2018/10/19	1	56.40	3	56.10	56.30	-2	6,825	-0.03%
2018/10/18	5	56.20	5	56.50	57.20	0	6,855	0.00%
2018/10/17	3	57.17	1	56.60	56.80	2	6,934	0.03%
2018/10/16	0	0.00	1	54.80	54.80	-1	6,906	-0.01%
2018/10/15	2	55.25	1	55.30	55.20	1	6,948	0.01%
2018/10/12	2	55.75	7	56.16	56.60	-5	7,000	-0.07%
2018/10/11	7	53.17	11	53.01	54.10	-4	7,002	-0.06%
2018/10/09	2.2	54.15	3	53.83	54.40	-0.8	6,935	-0.01%
2018/10/08	16	53.56	6	53.78	55.00	10	7,013	0.14%
2018/10/05	35	55.36	22	54.53	55.10	13	7,012	0.19%
2018/10/04	3	58.40	4	58.83	59.00	-1	7,104	-0.01%
2018/10/01	0	0.00	1	59.40	60.70	-1	7,363	-0.01%
2018/09/28	1	59.10	14	59.14	59.00	-13	7,398	-0.18%
2018/09/27	11	59.25	5	58.92	59.00	6	7,422	0.08%
2018/09/26	2	61.85	6	61.40	61.20	-4	7,261	-0.06%
2018/09/25	0	0.00	1	60.80	60.80	-1	7,301	-0.01%
2018/09/21	9	60.61	3	60.43	61.00	6	7,262	0.08%
2018/09/20	1	62.00	1	62.80	61.00	0	7,221	0.00%
2018/09/17	1	66.10	0	0.00	65.90	1	7,262	0.01%
2018/09/13	0	0.00	2	65.80	65.60	-2	7,211	-0.03%
2018/09/12	2	66.10	0	0.00	65.20	2	7,151	0.03%
2018/09/11	1	66.40	1.2	66.89	67.50	-0.2	7,060	0.00%
2018/09/07	12	69.50	8	69.75	68.40	4	6,897	0.06%
2018/09/06	15.1	69.32	21	69.75	70.20	-5.9	6,824	-0.09%
2018/09/05	11.9	69.88	10	70.33	70.00	1.9	6,777	0.03%
2018/09/04	4	70.17	3	70.37	70.30	1	6,672	0.02%
2018/09/03	4	69.28	4	69.40	68.50	0	6,594	0.00%
2018/08/31	10	69.65	4	69.43	70.30	6	6,509	0.09%
2018/08/30	33	69.65	33	70.12	68.80	0	6,386	0.00%
2018/08/29	6.2	67.22	18	67.43	67.90	-11.9	6,219	-0.19%
2018/08/28	0	0.00	7	64.80	64.80	-7	6,063	-0.12%
2018/08/27	7	64.31	2	64.40	64.00	5	6,052	0.08%
2018/08/21	0	0.00	13	64.20	64.10	-13	6,385	-0.20%
2018/08/20	7	63.33	6	63.57	63.10	1	6,436	0.02%
2018/08/17	4	64.10	1	63.70	64.00	3	6,465	0.05%
2018/08/16	11	62.06	12	64.28	64.90	-1	6,473	-0.02%
2018/08/15	2	62.90	3	62.90	63.30	-1	6,466	-0.02%
2018/08/14	1	64.30	3	64.50	64.50	-2	6,455	-0.03%
2018/08/13	14	64.19	13	64.02	63.50	1	6,418	0.02%
2018/08/10	23	66.00	17	65.66	66.90	6	6,285	0.10%
2018/08/09	6	66.32	2	66.10	66.00	4	6,275	0.06%
2018/08/08	15	66.51	12	67.17	65.80	3	6,234	0.05%
2018/08/07	2	68.00	0	0.00	67.00	2	6,244	0.03%
2018/08/06	1	67.40	3	67.83	67.90	-2	6,283	-0.03%
2018/08/03	1	65.80	13	66.02	66.90	-12	6,323	-0.19%
2018/08/02	3	65.23	12	64.61	65.00	-9	6,316	-0.14%
2018/08/01	9	66.19	9	66.36	65.90	0	6,320	0.00%
2018/07/31	3	66.70	0	0.00	65.80	3	6,390	0.05%
2018/07/30	9	66.90	5	66.64	66.30	4	6,429	0.06%
2018/07/27	5	67.16	5	67.48	67.50	0	6,464	0.00%
2018/07/26	2	67.05	3	67.47	67.30	-1	6,523	-0.02%
2018/07/25	6	66.73	4	67.20	67.10	2	6,650	0.03%
2018/07/24	2	66.70	4	68.25	68.30	-2	6,579	-0.03%
2018/07/23	1	66.90	6	67.33	67.00	-5	6,593	-0.08%
2018/07/20	17	68.66	2	69.65	67.60	15	6,600	0.23%
2018/07/19	4	68.78	4	68.73	69.20	0	6,575	0.00%
2018/07/18	10	69.05	4	68.60	68.70	6	6,582	0.09%
2018/07/17	13	68.35	8	68.55	68.60	5	6,553	0.08%
2018/07/16	1	67.50	12	67.59	67.20	-11	6,443	-0.17%
2018/07/13	41	66.92	37	67.01	67.00	4	6,415	0.06%
2018/07/12	13	67.91	13	68.18	66.60	0	6,459	0.00%
2018/07/11	8	65.95	6	66.98	67.20	2	6,367	0.03%
2018/07/10	19	66.73	22	66.46	67.00	-3	6,380	-0.05%
2018/07/09	13	66.29	8	66.19	66.90	5	6,331	0.08%
2018/07/06	4	63.33	2	64.10	63.00	2	6,209	0.03%
2018/07/05	5	64.98	5	64.78	64.60	0	6,229	0.00%
2018/07/04	13	65.68	8	65.15	64.40	5	6,281	0.08%
2018/07/03	12	64.45	13	64.11	63.50	-1	6,254	-0.02%
2018/07/02	2	63.60	1	63.90	63.30	1	6,272	0.02%
2018/06/29	2	61.70	1	61.60	63.30	1	6,310	0.02%
2018/06/27	1	61.00	1	61.10	60.60	0	6,340	0.00%
2018/06/26	4	63.00	4	62.20	60.10	0	6,554	0.00%
2018/06/22	2	64.00	0	0.00	63.60	2	6,929	0.03%
2018/06/21	3	63.77	0	0.00	63.70	3	7,020	0.04%
2018/06/20	1	63.60	3	63.10	63.40	-2	7,092	-0.03%
2018/06/19	2	63.65	12	62.92	62.80	-10	7,201	-0.14%
2018/06/15	2	64.40	2	64.60	64.50	0	7,260	0.00%
2018/06/14	5	64.12	3	65.10	64.30	2	7,251	0.03%
2018/06/13	3	63.90	3	64.33	63.50	0	7,270	0.00%
2018/06/12	0	0.00	5	64.20	64.00	-5	7,350	-0.07%
2018/06/11	9	65.36	0	0.00	64.50	9	7,459	0.12%
2018/06/08	3	65.93	2	65.90	65.90	1	7,500	0.01%
2018/06/06	7	66.39	3	67.00	66.10	4	7,722	0.05%
2018/06/05	4	64.98	2	64.90	64.50	2	7,680	0.03%
2018/06/04	1	64.80	14	64.54	64.80	-13	7,716	-0.17%
2018/06/01	13	62.50	1	62.60	62.60	12	7,776	0.15%
2018/05/31	1	64.00	1	64.10	63.00	0	7,887	0.00%
2018/05/30	1	63.30	9	63.34	63.50	-8	7,992	-0.10%
2018/05/29	16	66.25	6	66.18	64.90	10	8,167	0.12%
2018/05/28	5	64.44	3	64.87	65.30	2	8,128	0.02%
2018/05/23	0	0.00	12	64.58	62.60	-12	8,792	-0.14%
2018/05/22	1	64.60	0	0.00	63.60	1	8,795	0.01%
2018/05/21	5	63.50	1	63.60	63.90	4	8,905	0.04%
2018/05/18	5	63.90	2	65.30	64.00	3	8,955	0.03%
2018/05/17	2	64.40	19	64.40	64.40	-17	9,066	-0.19%
2018/05/16	1	63.40	1	63.80	63.80	0	9,110	0.00%
2018/05/15	0	0.00	10.1	64.10	63.40	-10.1	9,204	-0.11%
2018/05/14	5	62.84	4	64.20	64.40	1	9,308	0.01%
2018/05/11	0	0.00	2	62.50	62.00	-2	9,289	-0.02%
2018/05/09	1	59.40	1	60.30	60.20	0	9,260	0.00%
2018/05/08	1.1	58.32	2	58.95	59.80	-0.9	9,247	-0.01%
2018/05/07	29	57.59	28	57.53	57.00	1	9,287	0.01%
2018/05/03	1	60.50	0	0.00	59.00	1	9,347	0.01%
2018/05/02	2	61.90	5	61.32	62.60	-3	9,378	-0.03%
2018/04/30	3	58.60	1	59.30	59.30	2	9,381	0.02%
2018/04/27	38	57.96	38	57.54	57.60	0	9,469	0.00%
2018/04/26	1	59.20	0	0.00	59.30	1	9,446	0.01%
2018/04/25	32	60.63	28	59.87	59.60	4	9,596	0.04%
2018/04/24	71	60.57	77	61.17	61.10	-6	9,726	-0.06%
2018/04/23	14	62.34	12	62.90	62.30	2	9,687	0.02%
2018/04/20	3	64.40	4	64.23	64.30	-1	9,786	-0.01%
2018/04/19	1	64.00	1	64.80	64.60	0	10,048	0.00%
2018/04/18	1	64.00	1	64.40	63.70	0	10,150	0.00%
2018/04/17	29	63.74	44	63.98	64.50	-15	10,495	-0.14%
2018/04/16	12	62.20	13	62.36	62.00	-1	10,372	-0.01%
2018/04/12	14	63.22	1	63.50	63.10	13	10,241	0.13%
2018/04/11	15	63.59	3	64.07	63.30	12	10,183	0.12%
2018/04/10	15	63.11	14	63.00	63.00	1	10,095	0.01%
2018/04/09	1	64.40	5	64.00	64.20	-4	9,980	-0.04%
2018/04/03	20	64.69	8	64.45	64.40	12	9,903	0.12%
2018/04/02	0	66.40	3	66.27	66.30	-3	9,875	-0.03%
2018/03/31	16	67.19	0	0.00	67.10	16	9,895	0.16%
2018/03/30	14	67.73	13	67.79	67.30	1	9,954	0.01%
2018/03/29	5	67.46	44	66.58	68.50	-39	10,020	-0.39%
2018/03/28	16	63.79	12	63.82	64.00	4	9,747	0.04%
2018/03/27	22	65.05	12	64.77	65.40	10	9,494	0.11%
2018/03/26	6	67.00	5	67.34	66.60	1	9,229	0.01%
2018/03/23	16	66.69	18	67.59	67.30	-2	9,172	-0.02%
2018/03/22	2	69.70	6	70.03	69.50	-4	9,149	-0.04%
2018/03/21	0	0.00	7	69.96	69.50	-7	9,133	-0.08%
2018/03/20	13	68.85	12	69.01	69.00	1	9,509	0.01%
2018/03/19	10	70.65	3	70.20	70.00	7	9,612	0.07%
2018/03/16	15	69.73	1	69.90	71.60	14	9,597	0.15%
2018/03/14	2	69.45	1	70.00	70.20	1	9,456	0.01%
2018/03/13	5	70.26	11	70.43	69.30	-6	9,385	-0.06%
2018/03/12	0	0.00	4	69.18	68.00	-4	9,170	-0.04%
2018/03/09	2	68.55	1	67.80	68.30	1	9,170	0.01%
2018/03/08	7	68.67	1	68.50	68.30	6	9,212	0.07%
2018/03/07	9	68.57	5	68.72	68.30	4	9,197	0.04%
2018/03/06	5	69.68	1	69.70	70.00	4	9,313	0.04%
2018/03/05	1	69.80	3	69.60	67.30	-2	9,315	-0.02%
2018/03/02	4	68.75	5	68.98	70.10	-1	9,268	-0.01%
2018/03/01	0	0.00	4	67.33	67.40	-4	9,158	-0.04%
2018/02/27	3	69.33	0	0.00	68.50	3	9,426	0.03%
2018/02/26	52	70.33	49	70.08	70.80	3	9,317	0.03%
2018/02/23	30	69.38	27	69.47	70.30	3	9,106	0.03%
2018/02/22	1	64.50	1	64.90	65.00	0	8,887	0.00%
2018/02/09	16	62.59	11	62.69	62.20	5	8,821	0.06%
2018/02/07	3	65.20	2	63.95	63.30	1	8,799	0.01%
2018/02/05	0	64.60	0	0.00	64.90	0	8,674	0.00%
2018/02/02	1	65.20	0	0.00	65.50	1	8,663	0.01%
2018/02/01	2	66.80	3	65.50	65.10	-1	8,771	-0.01%
2018/01/31	1	66.40	2	66.50	67.40	-1	8,863	-0.01%
2018/01/30	1	68.00	3	68.30	66.10	-2	8,844	-0.02%
2018/01/29	5	69.16	3	69.23	69.30	2	8,766	0.02%
2018/01/25	0	0.00	5	66.70	66.70	-5	8,749	-0.06%
2018/01/24	2	67.10	11	66.08	66.20	-9	8,670	-0.10%
2018/01/23	0	0.00	1	64.80	64.50	-1	8,576	-0.01%
2018/01/22	0	0.00	2	66.65	66.80	-2	8,594	-0.02%
2018/01/19	2	66.25	6	66.37	66.30	-4	8,681	-0.05%
2018/01/18	3	65.90	0	0.00	65.50	3	8,722	0.03%
2018/01/17	11	64.31	2	64.45	64.50	9	8,627	0.10%
2018/01/16	5	65.10	3	64.70	65.00	2	8,693	0.02%
2018/01/15	21	64.01	11	63.85	64.30	10	8,858	0.11%
2018/01/11	18	60.29	17	60.35	60.90	1	8,590	0.01%
2018/01/10	1	57.90	1	57.80	58.50	0	8,431	0.00%
2018/01/09	0	0.00	2	57.60	56.30	-2	8,517	-0.02%
2018/01/08	2	57.70	0	0.00	58.00	2	8,802	0.02%
2018/01/04	2	57.00	0	0.00	57.00	2	9,268	0.02%
2018/01/03	0	0.00	2	56.10	56.30	-2	9,327	-0.02%